date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,7.15,7.25,7.14,7.23,64400.0,7.15,7.25,7.14,7.23,64400.0
2005-01-03 09:40:00,7.23,7.23,7.21,7.21,40400.0,7.23,7.23,7.21,7.21,40400.0
2005-01-03 09:50:00,7.21,7.21,7.15,7.2,31600.0,7.21,7.21,7.15,7.2,31600.0
2005-01-03 10:00:00,7.2,7.2,7.16,7.17,27200.0,7.2,7.2,7.16,7.17,27200.0
2005-01-03 10:10:00,7.16,7.17,7.16,7.16,34000.0,7.16,7.17,7.16,7.16,34000.0
2005-01-03 10:20:00,7.17,7.18,7.11,7.12,62400.0,7.17,7.18,7.11,7.12,62400.0
2005-01-03 10:30:00,7.12,7.13,7.1,7.13,62000.0,7.12,7.13,7.1,7.13,62000.0
2005-01-03 10:40:00,7.13,7.13,7.01,7.06,121600.0,7.13,7.13,7.01,7.06,121600.0
2005-01-03 10:50:00,7.06,7.11,7.06,7.11,46000.0,7.06,7.11,7.06,7.11,46000.0
2005-01-03 11:00:00,7.11,7.14,7.11,7.14,35600.0,7.11,7.14,7.11,7.14,35600.0
2005-01-03 11:10:00,7.14,7.2,7.14,7.2,39600.0,7.14,7.2,7.14,7.2,39600.0
2005-01-03 11:20:00,7.2,7.23,7.2,7.23,82000.0,7.2,7.23,7.2,7.23,82000.0
2005-01-03 11:30:00,7.22,7.25,7.22,7.24,40000.0,7.22,7.25,7.22,7.24,40000.0
2005-01-03 11:40:00,7.24,7.29,7.24,7.28,41200.0,7.24,7.29,7.24,7.28,41200.0
2005-01-03 11:50:00,7.28,7.28,7.26,7.26,18400.0,7.28,7.28,7.26,7.26,18400.0
2005-01-03 12:00:00,7.26,7.28,7.24,7.28,44400.0,7.26,7.28,7.24,7.28,44400.0
2005-01-03 12:10:00,7.27,7.28,7.18,7.18,113200.0,7.27,7.28,7.18,7.18,113200.0
2005-01-03 12:20:00,7.17,7.19,7.16,7.19,31600.0,7.17,7.19,7.16,7.19,31600.0
2005-01-03 12:30:00,7.19,7.25,7.19,7.25,25600.0,7.19,7.25,7.19,7.25,25600.0
2005-01-03 12:40:00,7.25,7.27,7.24,7.26,25600.0,7.25,7.27,7.24,7.26,25600.0
2005-01-03 12:50:00,7.26,7.27,7.25,7.25,23600.0,7.26,7.27,7.25,7.25,23600.0
2005-01-03 13:00:00,7.25,7.25,7.21,7.21,212800.0,7.25,7.25,7.21,7.21,212800.0
2005-01-03 13:10:00,7.21,7.25,7.21,7.25,30800.0,7.21,7.25,7.21,7.25,30800.0
2005-01-03 13:20:00,7.25,7.25,7.2,7.23,42000.0,7.25,7.25,7.2,7.23,42000.0
2005-01-03 13:30:00,7.23,7.25,7.23,7.25,34000.0,7.23,7.25,7.23,7.25,34000.0
2005-01-03 13:40:00,7.26,7.26,7.26,7.26,30000.0,7.26,7.26,7.26,7.26,30000.0
2005-01-03 13:50:00,7.26,7.26,7.22,7.22,26000.0,7.26,7.26,7.22,7.22,26000.0
2005-01-03 14:00:00,7.19,7.22,7.19,7.2,241200.0,7.19,7.22,7.19,7.2,241200.0
2005-01-03 14:10:00,7.2,7.2,7.2,7.2,15200.0,7.2,7.2,7.2,7.2,15200.0
2005-01-03 14:20:00,7.2,7.2,7.2,7.2,32000.0,7.2,7.2,7.2,7.2,32000.0
2005-01-03 14:30:00,7.2,7.2,7.19,7.2,101200.0,7.2,7.2,7.19,7.2,101200.0
2005-01-03 14:40:00,7.2,7.2,7.18,7.18,38000.0,7.2,7.2,7.18,7.18,38000.0
2005-01-03 14:50:00,7.18,7.19,7.18,7.19,103200.0,7.18,7.19,7.18,7.19,103200.0
2005-01-03 15:00:00,7.19,7.26,7.18,7.23,109200.0,7.19,7.26,7.18,7.23,109200.0
2005-01-03 15:10:00,7.22,7.22,7.17,7.18,32800.0,7.22,7.22,7.17,7.18,32800.0
2005-01-03 15:20:00,7.18,7.18,7.14,7.14,77600.0,7.18,7.18,7.14,7.14,77600.0
2005-01-03 15:30:00,7.14,7.18,7.14,7.18,39200.0,7.14,7.18,7.14,7.18,39200.0
2005-01-03 15:40:00,7.17,7.19,7.14,7.14,70000.0,7.17,7.19,7.14,7.14,70000.0
2005-01-03 15:50:00,7.14,7.17,7.13,7.16,64000.0,7.14,7.17,7.13,7.16,64000.0
2005-01-04 09:30:00,7.16,7.17,7.11,7.16,49600.0,7.16,7.17,7.11,7.16,49600.0
2005-01-04 09:40:00,7.16,7.26,7.16,7.26,22800.0,7.16,7.26,7.16,7.26,22800.0
2005-01-04 09:50:00,7.28,7.31,7.25,7.26,30400.0,7.28,7.31,7.25,7.26,30400.0
2005-01-04 10:00:00,7.26,7.3,7.26,7.28,19600.0,7.26,7.3,7.26,7.28,19600.0
2005-01-04 10:10:00,7.28,7.3,7.24,7.3,31200.0,7.28,7.3,7.24,7.3,31200.0
2005-01-04 10:20:00,7.29,7.29,7.21,7.21,19200.0,7.29,7.29,7.21,7.21,19200.0
2005-01-04 10:30:00,7.21,7.21,7.18,7.18,24400.0,7.21,7.21,7.18,7.18,24400.0
2005-01-04 10:40:00,7.18,7.21,7.18,7.18,36000.0,7.18,7.21,7.18,7.18,36000.0
2005-01-04 10:50:00,7.18,7.24,7.17,7.24,30800.0,7.18,7.24,7.17,7.24,30800.0
2005-01-04 11:00:00,7.24,7.24,7.21,7.21,20800.0,7.24,7.24,7.21,7.21,20800.0
2005-01-04 11:10:00,7.2,7.21,7.2,7.2,30000.0,7.2,7.21,7.2,7.2,30000.0
2005-01-04 11:20:00,7.2,7.25,7.2,7.25,15600.0,7.2,7.25,7.2,7.25,15600.0
2005-01-04 11:30:00,7.26,7.26,7.25,7.26,22000.0,7.26,7.26,7.25,7.26,22000.0
2005-01-04 11:40:00,7.27,7.3,7.24,7.26,38800.0,7.27,7.3,7.24,7.26,38800.0
2005-01-04 11:50:00,7.27,7.27,7.22,7.22,21200.0,7.27,7.27,7.22,7.22,21200.0
2005-01-04 12:00:00,7.22,7.26,7.22,7.23,36400.0,7.22,7.26,7.22,7.23,36400.0
2005-01-04 12:10:00,7.23,7.23,7.19,7.19,16800.0,7.23,7.23,7.19,7.19,16800.0
2005-01-04 12:20:00,7.19,7.22,7.18,7.18,24400.0,7.19,7.22,7.18,7.18,24400.0
2005-01-04 12:30:00,7.2,7.25,7.2,7.23,34000.0,7.2,7.25,7.2,7.23,34000.0
2005-01-04 12:40:00,7.22,7.28,7.22,7.27,24400.0,7.22,7.28,7.22,7.27,24400.0
2005-01-04 12:50:00,7.27,7.3,7.27,7.27,24800.0,7.27,7.3,7.27,7.27,24800.0
2005-01-04 13:00:00,7.25,7.3,7.25,7.28,30800.0,7.25,7.3,7.25,7.28,30800.0
2005-01-04 13:10:00,7.28,7.29,7.26,7.27,19600.0,7.28,7.29,7.26,7.27,19600.0
2005-01-04 13:20:00,7.28,7.31,7.27,7.31,19600.0,7.28,7.31,7.27,7.31,19600.0
2005-01-04 13:30:00,7.31,7.31,7.27,7.29,25200.0,7.31,7.31,7.27,7.29,25200.0
2005-01-04 13:40:00,7.3,7.33,7.3,7.32,30000.0,7.3,7.33,7.3,7.32,30000.0
2005-01-04 13:50:00,7.32,7.34,7.31,7.31,22400.0,7.32,7.34,7.31,7.31,22400.0
2005-01-04 14:00:00,7.31,7.32,7.26,7.26,40800.0,7.31,7.32,7.26,7.26,40800.0
2005-01-04 14:10:00,7.26,7.27,7.25,7.25,29200.0,7.26,7.27,7.25,7.25,29200.0
2005-01-04 14:20:00,7.25,7.27,7.24,7.24,42000.0,7.25,7.27,7.24,7.24,42000.0
2005-01-04 14:30:00,7.24,7.25,7.18,7.18,41200.0,7.24,7.25,7.18,7.18,41200.0
2005-01-04 14:40:00,7.17,7.17,7.13,7.13,33200.0,7.17,7.17,7.13,7.13,33200.0
2005-01-04 14:50:00,7.13,7.13,7.09,7.09,70800.0,7.13,7.13,7.09,7.09,70800.0
2005-01-04 15:00:00,7.09,7.13,7.09,7.11,23600.0,7.09,7.13,7.09,7.11,23600.0
2005-01-04 15:10:00,7.11,7.13,7.11,7.11,31200.0,7.11,7.13,7.11,7.11,31200.0
2005-01-04 15:20:00,7.11,7.11,7.07,7.07,44800.0,7.11,7.11,7.07,7.07,44800.0
2005-01-04 15:30:00,7.07,7.14,7.06,7.08,132400.0,7.07,7.14,7.06,7.08,132400.0
2005-01-04 15:40:00,7.09,7.1,7.06,7.06,67600.0,7.09,7.1,7.06,7.06,67600.0
2005-01-04 15:50:00,7.06,7.11,7.06,7.09,166000.0,7.06,7.11,7.06,7.09,166000.0
2005-01-05 09:30:00,7.0,7.04,6.95,7.01,75600.0,7.0,7.04,6.95,7.01,75600.0
2005-01-05 09:40:00,7.03,7.03,6.9,6.95,56800.0,7.03,7.03,6.9,6.95,56800.0
2005-01-05 09:50:00,6.93,6.95,6.88,6.88,66400.0,6.93,6.95,6.88,6.88,66400.0
2005-01-05 10:00:00,6.81,6.86,6.63,6.84,300400.0,6.81,6.86,6.63,6.84,300400.0
2005-01-05 10:10:00,6.79,6.85,6.79,6.84,103200.0,6.79,6.85,6.79,6.84,103200.0
2005-01-05 10:20:00,6.83,6.83,6.76,6.8,83600.0,6.83,6.83,6.76,6.8,83600.0
2005-01-05 10:30:00,6.8,6.8,6.77,6.77,152000.0,6.8,6.8,6.77,6.77,152000.0
2005-01-05 10:40:00,6.77,6.81,6.77,6.8,58800.0,6.77,6.81,6.77,6.8,58800.0
2005-01-05 10:50:00,6.8,6.81,6.78,6.78,21600.0,6.8,6.81,6.78,6.78,21600.0
2005-01-05 11:00:00,6.78,6.81,6.78,6.81,158000.0,6.78,6.81,6.78,6.81,158000.0
2005-01-05 11:10:00,6.81,6.84,6.81,6.84,89200.0,6.81,6.84,6.81,6.84,89200.0
2005-01-05 11:20:00,6.83,6.83,6.82,6.82,38000.0,6.83,6.83,6.82,6.82,38000.0
2005-01-05 11:30:00,6.82,6.82,6.82,6.82,40800.0,6.82,6.82,6.82,6.82,40800.0
2005-01-05 11:40:00,6.82,6.93,6.82,6.92,101600.0,6.82,6.93,6.82,6.92,101600.0
2005-01-05 11:50:00,6.92,6.97,6.92,6.97,76000.0,6.92,6.97,6.92,6.97,76000.0
2005-01-05 12:00:00,6.97,6.98,6.92,6.92,57200.0,6.97,6.98,6.92,6.92,57200.0
2005-01-05 12:10:00,6.92,6.93,6.91,6.92,38000.0,6.92,6.93,6.91,6.92,38000.0
2005-01-05 12:20:00,6.92,6.93,6.92,6.93,18400.0,6.92,6.93,6.92,6.93,18400.0
2005-01-05 12:30:00,6.93,6.95,6.93,6.94,38400.0,6.93,6.95,6.93,6.94,38400.0
2005-01-05 12:40:00,6.95,6.96,6.92,6.92,43600.0,6.95,6.96,6.92,6.92,43600.0
2005-01-05 12:50:00,6.91,6.95,6.91,6.95,81600.0,6.91,6.95,6.91,6.95,81600.0
2005-01-05 13:00:00,6.95,6.96,6.95,6.96,20800.0,6.95,6.96,6.95,6.96,20800.0
2005-01-05 13:10:00,6.96,7.0,6.96,7.0,51200.0,6.96,7.0,6.96,7.0,51200.0
2005-01-05 13:20:00,7.0,7.05,7.0,7.05,86400.0,7.0,7.05,7.0,7.05,86400.0
2005-01-05 13:30:00,7.05,7.08,7.04,7.05,58800.0,7.05,7.08,7.04,7.05,58800.0
2005-01-05 13:40:00,7.05,7.06,7.02,7.02,43600.0,7.05,7.06,7.02,7.02,43600.0
2005-01-05 13:50:00,7.01,7.02,7.0,7.01,25200.0,7.01,7.02,7.0,7.01,25200.0
2005-01-05 14:00:00,7.01,7.01,6.99,7.01,41200.0,7.01,7.01,6.99,7.01,41200.0
2005-01-05 14:10:00,7.01,7.05,7.01,7.02,50800.0,7.01,7.05,7.01,7.02,50800.0
2005-01-05 14:20:00,7.02,7.05,7.01,7.05,26800.0,7.02,7.05,7.01,7.05,26800.0
2005-01-05 14:30:00,7.04,7.06,7.02,7.06,36400.0,7.04,7.06,7.02,7.06,36400.0
2005-01-05 14:40:00,7.06,7.08,7.06,7.08,13600.0,7.06,7.08,7.06,7.08,13600.0
2005-01-05 14:50:00,7.08,7.08,7.06,7.07,20800.0,7.08,7.08,7.06,7.07,20800.0
2005-01-05 15:00:00,7.07,7.08,7.05,7.06,35600.0,7.07,7.08,7.05,7.06,35600.0
2005-01-05 15:10:00,7.08,7.11,7.04,7.06,137600.0,7.08,7.11,7.04,7.06,137600.0
2005-01-05 15:20:00,7.06,7.06,7.02,7.03,30000.0,7.06,7.06,7.02,7.03,30000.0
2005-01-05 15:30:00,6.98,7.01,6.97,6.97,38400.0,6.98,7.01,6.97,6.97,38400.0
2005-01-05 15:40:00,6.97,6.98,6.93,6.97,42000.0,6.97,6.98,6.93,6.97,42000.0
2005-01-05 15:50:00,6.96,6.97,6.93,6.95,76000.0,6.96,6.97,6.93,6.95,76000.0
2005-01-06 09:30:00,6.88,6.93,6.88,6.91,46800.0,6.88,6.93,6.88,6.91,46800.0
2005-01-06 09:40:00,6.91,6.95,6.9,6.92,41600.0,6.91,6.95,6.9,6.92,41600.0
2005-01-06 09:50:00,6.92,6.92,6.89,6.89,30800.0,6.92,6.92,6.89,6.89,30800.0
2005-01-06 10:00:00,6.89,6.92,6.89,6.92,38800.0,6.89,6.92,6.89,6.92,38800.0
2005-01-06 10:10:00,6.92,6.96,6.92,6.96,28000.0,6.92,6.96,6.92,6.96,28000.0
2005-01-06 10:20:00,6.96,6.98,6.96,6.96,113600.0,6.96,6.98,6.96,6.96,113600.0
2005-01-06 10:30:00,6.97,6.97,6.96,6.96,73600.0,6.97,6.97,6.96,6.96,73600.0
2005-01-06 10:40:00,6.96,6.97,6.96,6.96,36400.0,6.96,6.97,6.96,6.96,36400.0
2005-01-06 10:50:00,6.97,6.97,6.96,6.96,38400.0,6.97,6.97,6.96,6.96,38400.0
2005-01-06 11:00:00,6.96,6.97,6.95,6.97,31200.0,6.96,6.97,6.95,6.97,31200.0
2005-01-06 11:10:00,6.98,6.98,6.97,6.98,62400.0,6.98,6.98,6.97,6.98,62400.0
2005-01-06 11:20:00,6.99,7.04,6.96,6.97,58400.0,6.99,7.04,6.96,6.97,58400.0
2005-01-06 11:30:00,6.98,7.01,6.98,7.0,52800.0,6.98,7.01,6.98,7.0,52800.0
2005-01-06 11:40:00,7.0,7.02,6.98,7.02,48400.0,7.0,7.02,6.98,7.02,48400.0
2005-01-06 11:50:00,7.0,7.0,6.98,7.0,7600.0,7.0,7.0,6.98,7.0,7600.0
2005-01-06 12:00:00,6.98,7.01,6.98,7.01,14800.0,6.98,7.01,6.98,7.01,14800.0
2005-01-06 12:10:00,7.0,7.0,6.98,7.0,6000.0,7.0,7.0,6.98,7.0,6000.0
2005-01-06 12:20:00,7.0,7.0,6.99,7.0,4400.0,7.0,7.0,6.99,7.0,4400.0
2005-01-06 12:30:00,7.0,7.0,7.0,7.0,19600.0,7.0,7.0,7.0,7.0,19600.0
2005-01-06 12:40:00,7.0,7.0,7.0,7.0,30400.0,7.0,7.0,7.0,7.0,30400.0
2005-01-06 12:50:00,7.0,7.0,7.0,7.0,58400.0,7.0,7.0,7.0,7.0,58400.0
2005-01-06 13:00:00,7.0,7.0,7.0,7.0,22400.0,7.0,7.0,7.0,7.0,22400.0
2005-01-06 13:10:00,7.0,7.0,6.99,7.0,26400.0,7.0,7.0,6.99,7.0,26400.0
2005-01-06 13:20:00,7.0,7.08,7.0,7.07,47200.0,7.0,7.08,7.0,7.07,47200.0
2005-01-06 13:30:00,7.07,7.08,7.05,7.07,87200.0,7.07,7.08,7.05,7.07,87200.0
2005-01-06 13:40:00,7.08,7.1,7.08,7.1,26000.0,7.08,7.1,7.08,7.1,26000.0
2005-01-06 13:50:00,7.1,7.13,7.1,7.1,36800.0,7.1,7.13,7.1,7.1,36800.0
2005-01-06 14:00:00,7.1,7.1,7.07,7.08,26800.0,7.1,7.1,7.07,7.08,26800.0
2005-01-06 14:10:00,7.09,7.09,7.08,7.09,59600.0,7.09,7.09,7.08,7.09,59600.0
2005-01-06 14:20:00,7.09,7.1,7.09,7.1,10800.0,7.09,7.1,7.09,7.1,10800.0
2005-01-06 14:30:00,7.1,7.1,7.09,7.09,26000.0,7.1,7.1,7.09,7.09,26000.0
2005-01-06 14:40:00,7.09,7.09,7.07,7.08,30400.0,7.09,7.09,7.07,7.08,30400.0
2005-01-06 14:50:00,7.08,7.08,7.05,7.05,25200.0,7.08,7.08,7.05,7.05,25200.0
2005-01-06 15:00:00,7.05,7.1,7.03,7.06,96000.0,7.05,7.1,7.03,7.06,96000.0
2005-01-06 15:10:00,7.06,7.07,7.02,7.02,28400.0,7.06,7.07,7.02,7.02,28400.0
2005-01-06 15:20:00,7.01,7.04,7.01,7.04,54400.0,7.01,7.04,7.01,7.04,54400.0
2005-01-06 15:30:00,7.03,7.07,7.03,7.07,76000.0,7.03,7.07,7.03,7.07,76000.0
2005-01-06 15:40:00,7.05,7.05,7.0,7.01,41600.0,7.05,7.05,7.0,7.01,41600.0
2005-01-06 15:50:00,7.0,7.0,6.98,6.99,102000.0,7.0,7.0,6.98,6.99,102000.0
2005-01-07 09:30:00,7.06,7.06,7.0,7.01,44400.0,7.06,7.06,7.0,7.01,44400.0
2005-01-07 09:40:00,7.01,7.02,7.0,7.02,27200.0,7.01,7.02,7.0,7.02,27200.0
2005-01-07 09:50:00,7.02,7.04,7.0,7.04,29600.0,7.02,7.04,7.0,7.04,29600.0
2005-01-07 10:00:00,7.03,7.04,7.03,7.04,17200.0,7.03,7.04,7.03,7.04,17200.0
2005-01-07 10:10:00,7.04,7.05,7.02,7.04,38400.0,7.04,7.05,7.02,7.04,38400.0
2005-01-07 10:20:00,7.04,7.04,7.0,7.0,52000.0,7.04,7.04,7.0,7.0,52000.0
2005-01-07 10:30:00,7.0,7.01,6.99,7.01,43600.0,7.0,7.01,6.99,7.01,43600.0
2005-01-07 10:40:00,7.0,7.03,7.0,7.03,34000.0,7.0,7.03,7.0,7.03,34000.0
2005-01-07 10:50:00,7.03,7.08,7.03,7.08,50400.0,7.03,7.08,7.03,7.08,50400.0
2005-01-07 11:00:00,7.08,7.14,7.07,7.14,82000.0,7.08,7.14,7.07,7.14,82000.0
2005-01-07 11:10:00,7.15,7.15,7.12,7.12,30400.0,7.15,7.15,7.12,7.12,30400.0
2005-01-07 11:20:00,7.12,7.14,7.11,7.13,43200.0,7.12,7.14,7.11,7.13,43200.0
2005-01-07 11:30:00,7.13,7.14,7.13,7.13,17600.0,7.13,7.14,7.13,7.13,17600.0
2005-01-07 11:40:00,7.13,7.13,7.09,7.11,38000.0,7.13,7.13,7.09,7.11,38000.0
2005-01-07 11:50:00,7.12,7.14,7.12,7.14,34000.0,7.12,7.14,7.12,7.14,34000.0
2005-01-07 12:00:00,7.14,7.17,7.13,7.15,31600.0,7.14,7.17,7.13,7.15,31600.0
2005-01-07 12:10:00,7.15,7.19,7.15,7.17,27600.0,7.15,7.19,7.15,7.17,27600.0
2005-01-07 12:20:00,7.17,7.2,7.16,7.2,17200.0,7.17,7.2,7.16,7.2,17200.0
2005-01-07 12:30:00,7.2,7.24,7.2,7.24,30800.0,7.2,7.24,7.2,7.24,30800.0
2005-01-07 12:40:00,7.22,7.23,7.15,7.15,63200.0,7.22,7.23,7.15,7.15,63200.0
2005-01-07 12:50:00,7.17,7.23,7.17,7.22,62400.0,7.17,7.23,7.17,7.22,62400.0
2005-01-07 13:00:00,7.23,7.25,7.23,7.24,48400.0,7.23,7.25,7.23,7.24,48400.0
2005-01-07 13:10:00,7.24,7.26,7.24,7.26,58400.0,7.24,7.26,7.24,7.26,58400.0
2005-01-07 13:20:00,7.25,7.25,7.2,7.2,44400.0,7.25,7.25,7.2,7.2,44400.0
2005-01-07 13:30:00,7.2,7.25,7.2,7.25,20000.0,7.2,7.25,7.2,7.25,20000.0
2005-01-07 13:40:00,7.25,7.25,7.23,7.24,20800.0,7.25,7.25,7.23,7.24,20800.0
2005-01-07 13:50:00,7.23,7.25,7.23,7.25,10000.0,7.23,7.25,7.23,7.25,10000.0
2005-01-07 14:00:00,7.24,7.27,7.24,7.26,29600.0,7.24,7.27,7.24,7.26,29600.0
2005-01-07 14:10:00,7.26,7.27,7.25,7.26,46400.0,7.26,7.27,7.25,7.26,46400.0
2005-01-07 14:20:00,7.26,7.26,7.23,7.24,22400.0,7.26,7.26,7.23,7.24,22400.0
2005-01-07 14:30:00,7.23,7.23,7.21,7.21,48800.0,7.23,7.23,7.21,7.21,48800.0
2005-01-07 14:40:00,7.21,7.26,7.21,7.23,44400.0,7.21,7.26,7.21,7.23,44400.0
2005-01-07 14:50:00,7.21,7.23,7.21,7.21,31200.0,7.21,7.23,7.21,7.21,31200.0
2005-01-07 15:00:00,7.21,7.21,7.17,7.17,106000.0,7.21,7.21,7.17,7.17,106000.0
2005-01-07 15:10:00,7.16,7.18,7.15,7.17,89600.0,7.16,7.18,7.15,7.17,89600.0
2005-01-07 15:20:00,7.17,7.21,7.16,7.16,45200.0,7.17,7.21,7.16,7.16,45200.0
2005-01-07 15:30:00,7.16,7.18,7.16,7.17,62400.0,7.16,7.18,7.16,7.17,62400.0
2005-01-07 15:40:00,7.17,7.18,7.12,7.13,110400.0,7.17,7.18,7.12,7.13,110400.0
2005-01-07 15:50:00,7.12,7.12,7.08,7.08,171600.0,7.12,7.12,7.08,7.08,171600.0
2005-01-10 09:30:00,7.13,7.23,7.13,7.21,112400.0,7.13,7.23,7.13,7.21,112400.0
2005-01-10 09:40:00,7.21,7.21,7.18,7.18,110400.0,7.21,7.21,7.18,7.18,110400.0
2005-01-10 09:50:00,7.18,7.24,7.18,7.21,108400.0,7.18,7.24,7.18,7.21,108400.0
2005-01-10 10:00:00,7.2,7.21,7.19,7.19,124000.0,7.2,7.21,7.19,7.19,124000.0
2005-01-10 10:10:00,7.2,7.25,7.2,7.25,54800.0,7.2,7.25,7.2,7.25,54800.0
2005-01-10 10:20:00,7.26,7.3,7.25,7.3,66800.0,7.26,7.3,7.25,7.3,66800.0
2005-01-10 10:30:00,7.3,7.33,7.28,7.33,64800.0,7.3,7.33,7.28,7.33,64800.0
2005-01-10 10:40:00,7.32,7.35,7.29,7.29,42400.0,7.32,7.35,7.29,7.29,42400.0
2005-01-10 10:50:00,7.3,7.34,7.3,7.33,54400.0,7.3,7.34,7.3,7.33,54400.0
2005-01-10 11:00:00,7.34,7.4,7.32,7.4,179600.0,7.34,7.4,7.32,7.4,179600.0
2005-01-10 11:10:00,7.4,7.43,7.4,7.41,75200.0,7.4,7.43,7.4,7.41,75200.0
2005-01-10 11:20:00,7.41,7.41,7.39,7.41,50000.0,7.41,7.41,7.39,7.41,50000.0
2005-01-10 11:30:00,7.42,7.48,7.41,7.47,98000.0,7.42,7.48,7.41,7.47,98000.0
2005-01-10 11:40:00,7.47,7.5,7.47,7.47,41200.0,7.47,7.5,7.47,7.47,41200.0
2005-01-10 11:50:00,7.47,7.47,7.45,7.45,25600.0,7.47,7.47,7.45,7.45,25600.0
2005-01-10 12:00:00,7.45,7.48,7.45,7.47,68800.0,7.45,7.48,7.45,7.47,68800.0
2005-01-10 12:10:00,7.47,7.5,7.46,7.46,60400.0,7.47,7.5,7.46,7.46,60400.0
2005-01-10 12:20:00,7.46,7.46,7.45,7.46,59200.0,7.46,7.46,7.45,7.46,59200.0
2005-01-10 12:30:00,7.47,7.48,7.46,7.48,28800.0,7.47,7.48,7.46,7.48,28800.0
2005-01-10 12:40:00,7.48,7.5,7.46,7.5,69600.0,7.48,7.5,7.46,7.5,69600.0
2005-01-10 12:50:00,7.5,7.51,7.49,7.5,78000.0,7.5,7.51,7.49,7.5,78000.0
2005-01-10 13:00:00,7.5,7.51,7.49,7.51,78000.0,7.5,7.51,7.49,7.51,78000.0
2005-01-10 13:10:00,7.51,7.53,7.5,7.52,136800.0,7.51,7.53,7.5,7.52,136800.0
2005-01-10 13:20:00,7.52,7.52,7.5,7.5,21200.0,7.52,7.52,7.5,7.5,21200.0
2005-01-10 13:30:00,7.5,7.5,7.5,7.5,14400.0,7.5,7.5,7.5,7.5,14400.0
2005-01-10 13:40:00,7.5,7.52,7.5,7.52,40400.0,7.5,7.52,7.5,7.52,40400.0
2005-01-10 13:50:00,7.52,7.52,7.5,7.5,99600.0,7.52,7.52,7.5,7.5,99600.0
2005-01-10 14:00:00,7.5,7.5,7.48,7.48,114400.0,7.5,7.5,7.48,7.48,114400.0
2005-01-10 14:10:00,7.46,7.47,7.45,7.45,76400.0,7.46,7.47,7.45,7.45,76400.0
2005-01-10 14:20:00,7.45,7.45,7.39,7.39,89600.0,7.45,7.45,7.39,7.39,89600.0
2005-01-10 14:30:00,7.39,7.43,7.39,7.41,62000.0,7.39,7.43,7.39,7.41,62000.0
2005-01-10 14:40:00,7.42,7.43,7.4,7.42,53200.0,7.42,7.43,7.4,7.42,53200.0
2005-01-10 14:50:00,7.42,7.43,7.41,7.42,62000.0,7.42,7.43,7.41,7.42,62000.0
2005-01-10 15:00:00,7.42,7.42,7.41,7.41,79200.0,7.42,7.42,7.41,7.41,79200.0
2005-01-10 15:10:00,7.41,7.44,7.41,7.42,115200.0,7.41,7.44,7.41,7.42,115200.0
2005-01-10 15:20:00,7.41,7.42,7.36,7.39,44000.0,7.41,7.42,7.36,7.39,44000.0
2005-01-10 15:30:00,7.38,7.38,7.35,7.36,153600.0,7.38,7.38,7.35,7.36,153600.0
2005-01-10 15:40:00,7.36,7.39,7.36,7.38,110000.0,7.36,7.39,7.36,7.38,110000.0
2005-01-10 15:50:00,7.38,7.4,7.38,7.39,160000.0,7.38,7.4,7.38,7.39,160000.0
2005-01-11 09:30:00,7.44,7.51,7.41,7.46,193600.0,7.44,7.51,7.41,7.46,193600.0
2005-01-11 09:40:00,7.46,7.46,7.38,7.38,163200.0,7.46,7.46,7.38,7.38,163200.0
2005-01-11 09:50:00,7.38,7.38,7.34,7.35,63600.0,7.38,7.38,7.34,7.35,63600.0
2005-01-11 10:00:00,7.34,7.34,7.28,7.31,74400.0,7.34,7.34,7.28,7.31,74400.0
2005-01-11 10:10:00,7.3,7.32,7.28,7.3,67600.0,7.3,7.32,7.28,7.3,67600.0
2005-01-11 10:20:00,7.3,7.37,7.29,7.35,50000.0,7.3,7.37,7.29,7.35,50000.0
2005-01-11 10:30:00,7.33,7.34,7.32,7.32,42800.0,7.33,7.34,7.32,7.32,42800.0
2005-01-11 10:40:00,7.32,7.36,7.32,7.35,23600.0,7.32,7.36,7.32,7.35,23600.0
2005-01-11 10:50:00,7.36,7.4,7.36,7.38,76800.0,7.36,7.4,7.36,7.38,76800.0
2005-01-11 11:00:00,7.38,7.39,7.38,7.38,76400.0,7.38,7.39,7.38,7.38,76400.0
2005-01-11 11:10:00,7.38,7.4,7.38,7.39,26400.0,7.38,7.4,7.38,7.39,26400.0
2005-01-11 11:20:00,7.39,7.42,7.38,7.42,31600.0,7.39,7.42,7.38,7.42,31600.0
2005-01-11 11:30:00,7.42,7.42,7.4,7.4,14800.0,7.42,7.42,7.4,7.4,14800.0
2005-01-11 11:40:00,7.4,7.43,7.4,7.43,30400.0,7.4,7.43,7.4,7.43,30400.0
2005-01-11 11:50:00,7.43,7.44,7.42,7.42,24800.0,7.43,7.44,7.42,7.42,24800.0
2005-01-11 12:00:00,7.43,7.43,7.42,7.42,32000.0,7.43,7.43,7.42,7.42,32000.0
2005-01-11 12:10:00,7.42,7.42,7.38,7.38,22800.0,7.42,7.42,7.38,7.38,22800.0
2005-01-11 12:20:00,7.38,7.38,7.34,7.37,22400.0,7.38,7.38,7.34,7.37,22400.0
2005-01-11 12:30:00,7.37,7.38,7.37,7.38,9200.0,7.37,7.38,7.37,7.38,9200.0
2005-01-11 12:40:00,7.38,7.4,7.38,7.39,36000.0,7.38,7.4,7.38,7.39,36000.0
2005-01-11 12:50:00,7.39,7.43,7.39,7.41,30000.0,7.39,7.43,7.39,7.41,30000.0
2005-01-11 13:00:00,7.41,7.41,7.36,7.37,27200.0,7.41,7.41,7.36,7.37,27200.0
2005-01-11 13:10:00,7.38,7.41,7.37,7.41,16000.0,7.38,7.41,7.37,7.41,16000.0
2005-01-11 13:20:00,7.41,7.47,7.41,7.46,46800.0,7.41,7.47,7.41,7.46,46800.0
2005-01-11 13:30:00,7.47,7.49,7.47,7.49,31600.0,7.47,7.49,7.47,7.49,31600.0
2005-01-11 13:40:00,7.5,7.5,7.48,7.5,48800.0,7.5,7.5,7.48,7.5,48800.0
2005-01-11 13:50:00,7.5,7.71,7.5,7.58,144800.0,7.5,7.71,7.5,7.58,144800.0
2005-01-11 14:00:00,7.57,7.57,7.54,7.57,42800.0,7.57,7.57,7.54,7.57,42800.0
2005-01-11 14:10:00,7.58,7.59,7.55,7.57,65200.0,7.58,7.59,7.55,7.57,65200.0
2005-01-11 14:20:00,7.57,7.57,7.52,7.52,32400.0,7.57,7.57,7.52,7.52,32400.0
2005-01-11 14:30:00,7.52,7.52,7.5,7.5,40400.0,7.52,7.52,7.5,7.5,40400.0
2005-01-11 14:40:00,7.51,7.51,7.5,7.5,46000.0,7.51,7.51,7.5,7.5,46000.0
2005-01-11 14:50:00,7.5,7.52,7.48,7.49,60000.0,7.5,7.52,7.48,7.49,60000.0
2005-01-11 15:00:00,7.49,7.53,7.49,7.52,94000.0,7.49,7.53,7.49,7.52,94000.0
2005-01-11 15:10:00,7.52,7.52,7.51,7.51,31600.0,7.52,7.52,7.51,7.51,31600.0
2005-01-11 15:20:00,7.51,7.53,7.51,7.53,44000.0,7.51,7.53,7.51,7.53,44000.0
2005-01-11 15:30:00,7.52,7.53,7.51,7.53,46400.0,7.52,7.53,7.51,7.53,46400.0
2005-01-11 15:40:00,7.53,7.55,7.53,7.54,74000.0,7.53,7.55,7.53,7.54,74000.0
2005-01-11 15:50:00,7.54,7.54,7.49,7.51,134000.0,7.54,7.54,7.49,7.51,134000.0
2005-01-12 09:30:00,7.61,7.63,7.6,7.63,115600.0,7.61,7.63,7.6,7.63,115600.0
2005-01-12 09:40:00,7.62,7.68,7.62,7.65,94400.0,7.62,7.68,7.62,7.65,94400.0
2005-01-12 09:50:00,7.65,7.67,7.62,7.65,63600.0,7.65,7.67,7.62,7.65,63600.0
2005-01-12 10:00:00,7.65,7.66,7.62,7.65,58400.0,7.65,7.66,7.62,7.65,58400.0
2005-01-12 10:10:00,7.65,7.67,7.64,7.65,79200.0,7.65,7.67,7.64,7.65,79200.0
2005-01-12 10:20:00,7.65,7.65,7.62,7.62,30000.0,7.65,7.65,7.62,7.62,30000.0
2005-01-12 10:30:00,7.6,7.62,7.56,7.56,76400.0,7.6,7.62,7.56,7.56,76400.0
2005-01-12 10:40:00,7.57,7.58,7.54,7.58,221600.0,7.57,7.58,7.54,7.58,221600.0
2005-01-12 10:50:00,7.57,7.57,7.56,7.56,257600.0,7.57,7.57,7.56,7.56,257600.0
2005-01-12 11:00:00,7.56,7.56,7.54,7.55,22400.0,7.56,7.56,7.54,7.55,22400.0
2005-01-12 11:10:00,7.55,7.56,7.54,7.55,19600.0,7.55,7.56,7.54,7.55,19600.0
2005-01-12 11:20:00,7.55,7.57,7.55,7.55,90800.0,7.55,7.57,7.55,7.55,90800.0
2005-01-12 11:30:00,7.55,7.56,7.55,7.56,17600.0,7.55,7.56,7.55,7.56,17600.0
2005-01-12 11:40:00,7.55,7.57,7.54,7.56,24800.0,7.55,7.57,7.54,7.56,24800.0
2005-01-12 11:50:00,7.55,7.55,7.54,7.54,37600.0,7.55,7.55,7.54,7.54,37600.0
2005-01-12 12:00:00,7.54,7.57,7.54,7.57,46800.0,7.54,7.57,7.54,7.57,46800.0
2005-01-12 12:10:00,7.55,7.58,7.55,7.58,10400.0,7.55,7.58,7.55,7.58,10400.0
2005-01-12 12:20:00,7.58,7.61,7.57,7.59,15200.0,7.58,7.61,7.57,7.59,15200.0
2005-01-12 12:30:00,7.59,7.59,7.58,7.58,9200.0,7.59,7.59,7.58,7.58,9200.0
2005-01-12 12:40:00,7.58,7.61,7.58,7.59,24000.0,7.58,7.61,7.58,7.59,24000.0
2005-01-12 12:50:00,7.58,7.59,7.58,7.58,5600.0,7.58,7.59,7.58,7.58,5600.0
2005-01-12 13:00:00,7.59,7.59,7.58,7.59,28000.0,7.59,7.59,7.58,7.59,28000.0
2005-01-12 13:10:00,7.59,7.6,7.58,7.58,16000.0,7.59,7.6,7.58,7.58,16000.0
2005-01-12 13:20:00,7.58,7.58,7.57,7.58,72000.0,7.58,7.58,7.57,7.58,72000.0
2005-01-12 13:30:00,7.58,7.58,7.57,7.57,23600.0,7.58,7.58,7.57,7.57,23600.0
2005-01-12 13:40:00,7.56,7.57,7.56,7.56,20800.0,7.56,7.57,7.56,7.56,20800.0
2005-01-12 13:50:00,7.56,7.61,7.53,7.61,42800.0,7.56,7.61,7.53,7.61,42800.0
2005-01-12 14:00:00,7.6,7.61,7.54,7.55,95200.0,7.6,7.61,7.54,7.55,95200.0
2005-01-12 14:10:00,7.55,7.59,7.55,7.56,69600.0,7.55,7.59,7.55,7.56,69600.0
2005-01-12 14:20:00,7.55,7.56,7.55,7.56,54400.0,7.55,7.56,7.55,7.56,54400.0
2005-01-12 14:30:00,7.56,7.56,7.54,7.54,20400.0,7.56,7.56,7.54,7.54,20400.0
2005-01-12 14:40:00,7.54,7.54,7.54,7.54,47600.0,7.54,7.54,7.54,7.54,47600.0
2005-01-12 14:50:00,7.54,7.56,7.53,7.53,30000.0,7.54,7.56,7.53,7.53,30000.0
2005-01-12 15:00:00,7.53,7.54,7.53,7.54,17200.0,7.53,7.54,7.53,7.54,17200.0
2005-01-12 15:10:00,7.54,7.54,7.53,7.53,20400.0,7.54,7.54,7.53,7.53,20400.0
2005-01-12 15:20:00,7.53,7.53,7.51,7.53,28400.0,7.53,7.53,7.51,7.53,28400.0
2005-01-12 15:30:00,7.53,7.61,7.52,7.61,48000.0,7.53,7.61,7.52,7.61,48000.0
2005-01-12 15:40:00,7.61,7.61,7.57,7.57,50800.0,7.61,7.61,7.57,7.57,50800.0
2005-01-12 15:50:00,7.57,7.57,7.55,7.56,56000.0,7.57,7.57,7.55,7.56,56000.0
2005-01-13 09:30:00,7.61,7.63,7.61,7.62,42400.0,7.61,7.63,7.61,7.62,42400.0
2005-01-13 09:40:00,7.63,7.66,7.6,7.61,38000.0,7.63,7.66,7.6,7.61,38000.0
2005-01-13 09:50:00,7.6,7.63,7.59,7.6,40800.0,7.6,7.63,7.59,7.6,40800.0
2005-01-13 10:00:00,7.6,7.6,7.59,7.59,95600.0,7.6,7.6,7.59,7.59,95600.0
2005-01-13 10:10:00,7.59,7.68,7.59,7.68,37600.0,7.59,7.68,7.59,7.68,37600.0
2005-01-13 10:20:00,7.68,7.68,7.62,7.66,38400.0,7.68,7.68,7.62,7.66,38400.0
2005-01-13 10:30:00,7.67,7.68,7.67,7.68,94000.0,7.67,7.68,7.67,7.68,94000.0
2005-01-13 10:40:00,7.66,7.67,7.64,7.65,19600.0,7.66,7.67,7.64,7.65,19600.0
2005-01-13 10:50:00,7.65,7.66,7.63,7.65,22000.0,7.65,7.66,7.63,7.65,22000.0
2005-01-13 11:00:00,7.65,7.67,7.65,7.67,53200.0,7.65,7.67,7.65,7.67,53200.0
2005-01-13 11:10:00,7.67,7.67,7.64,7.64,34800.0,7.67,7.67,7.64,7.64,34800.0
2005-01-13 11:20:00,7.65,7.65,7.63,7.65,40000.0,7.65,7.65,7.63,7.65,40000.0
2005-01-13 11:30:00,7.66,7.67,7.64,7.66,24000.0,7.66,7.67,7.64,7.66,24000.0
2005-01-13 11:40:00,7.66,7.66,7.6,7.61,56800.0,7.66,7.66,7.6,7.61,56800.0
2005-01-13 11:50:00,7.61,7.61,7.61,7.61,31200.0,7.61,7.61,7.61,7.61,31200.0
2005-01-13 12:00:00,7.61,7.61,7.61,7.61,70400.0,7.61,7.61,7.61,7.61,70400.0
2005-01-13 12:10:00,7.61,7.63,7.59,7.63,52800.0,7.61,7.63,7.59,7.63,52800.0
2005-01-13 12:20:00,7.63,7.66,7.63,7.66,22400.0,7.63,7.66,7.63,7.66,22400.0
2005-01-13 12:30:00,7.67,7.68,7.67,7.67,29200.0,7.67,7.68,7.67,7.67,29200.0
2005-01-13 12:40:00,7.67,7.69,7.67,7.69,27600.0,7.67,7.69,7.67,7.69,27600.0
2005-01-13 12:50:00,7.69,7.75,7.68,7.74,145600.0,7.69,7.75,7.68,7.74,145600.0
2005-01-13 13:00:00,7.74,7.75,7.72,7.75,44000.0,7.74,7.75,7.72,7.75,44000.0
2005-01-13 13:10:00,7.75,7.81,7.74,7.8,74800.0,7.75,7.81,7.74,7.8,74800.0
2005-01-13 13:20:00,7.8,7.8,7.78,7.79,41200.0,7.8,7.8,7.78,7.79,41200.0
2005-01-13 13:30:00,7.79,7.86,7.79,7.83,134400.0,7.79,7.86,7.79,7.83,134400.0
2005-01-13 13:40:00,7.83,7.9,7.83,7.9,72400.0,7.83,7.9,7.83,7.9,72400.0
2005-01-13 13:50:00,7.9,7.96,7.89,7.96,134400.0,7.9,7.96,7.89,7.96,134400.0
2005-01-13 14:00:00,7.96,7.99,7.96,7.96,100400.0,7.96,7.99,7.96,7.96,100400.0
2005-01-13 14:10:00,7.96,8.02,7.95,8.0,113600.0,7.96,8.02,7.95,8.0,113600.0
2005-01-13 14:20:00,8.01,8.04,8.01,8.03,111600.0,8.01,8.04,8.01,8.03,111600.0
2005-01-13 14:30:00,8.03,8.03,8.01,8.01,69200.0,8.03,8.03,8.01,8.01,69200.0
2005-01-13 14:40:00,8.01,8.01,8.0,8.0,68000.0,8.01,8.01,8.0,8.0,68000.0
2005-01-13 14:50:00,8.0,8.02,7.99,7.99,64000.0,8.0,8.02,7.99,7.99,64000.0
2005-01-13 15:00:00,7.99,7.99,7.86,7.89,135600.0,7.99,7.99,7.86,7.89,135600.0
2005-01-13 15:10:00,7.89,7.92,7.85,7.85,112800.0,7.89,7.92,7.85,7.85,112800.0
2005-01-13 15:20:00,7.85,7.86,7.81,7.81,65600.0,7.85,7.86,7.81,7.81,65600.0
2005-01-13 15:30:00,7.8,7.81,7.76,7.8,108000.0,7.8,7.81,7.76,7.8,108000.0
2005-01-13 15:40:00,7.8,7.8,7.79,7.8,61600.0,7.8,7.8,7.79,7.8,61600.0
2005-01-13 15:50:00,7.8,7.81,7.79,7.8,126800.0,7.8,7.81,7.79,7.8,126800.0
2005-01-14 09:30:00,7.88,7.93,7.88,7.91,77600.0,7.88,7.93,7.88,7.91,77600.0
2005-01-14 09:40:00,7.89,7.91,7.83,7.84,60000.0,7.89,7.91,7.83,7.84,60000.0
2005-01-14 09:50:00,7.83,7.88,7.83,7.88,54400.0,7.83,7.88,7.83,7.88,54400.0
2005-01-14 10:00:00,7.87,7.99,7.87,7.99,93600.0,7.87,7.99,7.87,7.99,93600.0
2005-01-14 10:10:00,7.98,7.99,7.91,7.96,130000.0,7.98,7.99,7.91,7.96,130000.0
2005-01-14 10:20:00,7.96,7.97,7.95,7.97,81200.0,7.96,7.97,7.95,7.97,81200.0
2005-01-14 10:30:00,7.97,7.97,7.95,7.96,49200.0,7.97,7.97,7.95,7.96,49200.0
2005-01-14 10:40:00,7.96,7.97,7.95,7.97,74000.0,7.96,7.97,7.95,7.97,74000.0
2005-01-14 10:50:00,7.96,7.99,7.96,7.97,102000.0,7.96,7.99,7.96,7.97,102000.0
2005-01-14 11:00:00,7.98,8.1,7.98,8.1,167200.0,7.98,8.1,7.98,8.1,167200.0
2005-01-14 11:10:00,8.1,8.1,8.05,8.07,67200.0,8.1,8.1,8.05,8.07,67200.0
2005-01-14 11:20:00,8.08,8.15,8.08,8.14,85200.0,8.08,8.15,8.08,8.14,85200.0
2005-01-14 11:30:00,8.14,8.25,8.14,8.15,251600.0,8.14,8.25,8.14,8.15,251600.0
2005-01-14 11:40:00,8.15,8.28,8.15,8.26,369200.0,8.15,8.28,8.15,8.26,369200.0
2005-01-14 11:50:00,8.26,8.26,8.21,8.26,84400.0,8.26,8.26,8.21,8.26,84400.0
2005-01-14 12:00:00,8.27,8.28,8.21,8.24,80400.0,8.27,8.28,8.21,8.24,80400.0
2005-01-14 12:10:00,8.24,8.24,8.22,8.23,25600.0,8.24,8.24,8.22,8.23,25600.0
2005-01-14 12:20:00,8.23,8.26,8.23,8.26,34400.0,8.23,8.26,8.23,8.26,34400.0
2005-01-14 12:30:00,8.25,8.33,8.25,8.25,82400.0,8.25,8.33,8.25,8.25,82400.0
2005-01-14 12:40:00,8.25,8.26,8.24,8.25,122400.0,8.25,8.26,8.24,8.25,122400.0
2005-01-14 12:50:00,8.25,8.25,8.24,8.24,24800.0,8.25,8.25,8.24,8.24,24800.0
2005-01-14 13:00:00,8.24,8.24,8.23,8.24,40800.0,8.24,8.24,8.23,8.24,40800.0
2005-01-14 13:10:00,8.24,8.24,8.19,8.19,34400.0,8.24,8.24,8.19,8.19,34400.0
2005-01-14 13:20:00,8.18,8.2,8.14,8.19,142000.0,8.18,8.2,8.14,8.19,142000.0
2005-01-14 13:30:00,8.19,8.2,8.15,8.16,75200.0,8.19,8.2,8.15,8.16,75200.0
2005-01-14 13:40:00,8.16,8.18,8.14,8.18,75600.0,8.16,8.18,8.14,8.18,75600.0
2005-01-14 13:50:00,8.18,8.19,8.17,8.18,21600.0,8.18,8.19,8.17,8.18,21600.0
2005-01-14 14:00:00,8.18,8.19,8.18,8.19,28800.0,8.18,8.19,8.18,8.19,28800.0
2005-01-14 14:10:00,8.19,8.19,8.18,8.18,62800.0,8.19,8.19,8.18,8.18,62800.0
2005-01-14 14:20:00,8.18,8.18,8.15,8.15,35600.0,8.18,8.18,8.15,8.15,35600.0
2005-01-14 14:30:00,8.15,8.15,8.15,8.15,22400.0,8.15,8.15,8.15,8.15,22400.0
2005-01-14 14:40:00,8.15,8.17,8.15,8.16,76800.0,8.15,8.17,8.15,8.16,76800.0
2005-01-14 14:50:00,8.16,8.17,8.16,8.17,34400.0,8.16,8.17,8.16,8.17,34400.0
2005-01-14 15:00:00,8.17,8.19,8.16,8.17,143200.0,8.17,8.19,8.16,8.17,143200.0
2005-01-14 15:10:00,8.17,8.17,8.15,8.16,212000.0,8.17,8.17,8.15,8.16,212000.0
2005-01-14 15:20:00,8.16,8.16,8.15,8.15,110400.0,8.16,8.16,8.15,8.15,110400.0
2005-01-14 15:30:00,8.15,8.16,8.13,8.15,166400.0,8.15,8.16,8.13,8.15,166400.0
2005-01-14 15:40:00,8.15,8.17,8.14,8.14,50800.0,8.15,8.17,8.14,8.14,50800.0
2005-01-14 15:50:00,8.13,8.13,8.1,8.12,272000.0,8.13,8.13,8.1,8.12,272000.0
2005-01-18 09:30:00,8.13,8.2,8.13,8.18,161600.0,8.13,8.2,8.13,8.18,161600.0
2005-01-18 09:40:00,8.18,8.19,8.12,8.13,54400.0,8.18,8.19,8.12,8.13,54400.0
2005-01-18 09:50:00,8.13,8.13,8.12,8.12,30000.0,8.13,8.13,8.12,8.12,30000.0
2005-01-18 10:00:00,8.13,8.15,8.1,8.1,58800.0,8.13,8.15,8.1,8.1,58800.0
2005-01-18 10:10:00,8.1,8.1,8.08,8.08,22000.0,8.1,8.1,8.08,8.08,22000.0
2005-01-18 10:20:00,8.06,8.06,7.99,8.0,92400.0,8.06,8.06,7.99,8.0,92400.0
2005-01-18 10:30:00,8.0,8.08,8.0,8.07,72000.0,8.0,8.08,8.0,8.07,72000.0
2005-01-18 10:40:00,8.08,8.09,8.06,8.06,20800.0,8.08,8.09,8.06,8.06,20800.0
2005-01-18 10:50:00,8.06,8.07,8.04,8.04,24800.0,8.06,8.07,8.04,8.04,24800.0
2005-01-18 11:00:00,8.04,8.05,8.0,8.01,67600.0,8.04,8.05,8.0,8.01,67600.0
2005-01-18 11:10:00,8.0,8.01,7.99,8.0,26800.0,8.0,8.01,7.99,8.0,26800.0
2005-01-18 11:20:00,8.0,8.04,8.0,8.04,16400.0,8.0,8.04,8.0,8.04,16400.0
2005-01-18 11:30:00,8.04,8.09,8.04,8.09,46000.0,8.04,8.09,8.04,8.09,46000.0
2005-01-18 11:40:00,8.08,8.13,8.08,8.12,32800.0,8.08,8.13,8.08,8.12,32800.0
2005-01-18 11:50:00,8.12,8.12,8.1,8.1,98000.0,8.12,8.12,8.1,8.1,98000.0
2005-01-18 12:00:00,8.11,8.11,8.09,8.11,34800.0,8.11,8.11,8.09,8.11,34800.0
2005-01-18 12:10:00,8.11,8.11,8.1,8.11,21200.0,8.11,8.11,8.1,8.11,21200.0
2005-01-18 12:20:00,8.11,8.11,8.1,8.11,22000.0,8.11,8.11,8.1,8.11,22000.0
2005-01-18 12:30:00,8.11,8.11,8.1,8.1,36800.0,8.11,8.11,8.1,8.1,36800.0
2005-01-18 12:40:00,8.1,8.11,8.1,8.11,9200.0,8.1,8.11,8.1,8.11,9200.0
2005-01-18 12:50:00,8.11,8.11,8.1,8.1,28400.0,8.11,8.11,8.1,8.1,28400.0
2005-01-18 13:00:00,8.1,8.12,8.1,8.12,20400.0,8.1,8.12,8.1,8.12,20400.0
2005-01-18 13:10:00,8.12,8.12,8.1,8.11,89600.0,8.12,8.12,8.1,8.11,89600.0
2005-01-18 13:20:00,8.11,8.12,8.11,8.12,18000.0,8.11,8.12,8.11,8.12,18000.0
2005-01-18 13:30:00,8.11,8.11,8.09,8.09,59200.0,8.11,8.11,8.09,8.09,59200.0
2005-01-18 13:40:00,8.11,8.13,8.1,8.13,52000.0,8.11,8.13,8.1,8.13,52000.0
2005-01-18 13:50:00,8.13,8.13,8.08,8.08,23200.0,8.13,8.13,8.08,8.08,23200.0
2005-01-18 14:00:00,8.07,8.09,8.06,8.09,15200.0,8.07,8.09,8.06,8.09,15200.0
2005-01-18 14:10:00,8.08,8.08,8.07,8.08,36800.0,8.08,8.08,8.07,8.08,36800.0
2005-01-18 14:20:00,8.08,8.11,8.08,8.11,38800.0,8.08,8.11,8.08,8.11,38800.0
2005-01-18 14:30:00,8.11,8.11,8.08,8.08,46000.0,8.11,8.11,8.08,8.08,46000.0
2005-01-18 14:40:00,8.08,8.08,8.05,8.06,18800.0,8.08,8.08,8.05,8.06,18800.0
2005-01-18 14:50:00,8.06,8.12,8.05,8.12,48400.0,8.06,8.12,8.05,8.12,48400.0
2005-01-18 15:00:00,8.12,8.12,8.09,8.1,24000.0,8.12,8.12,8.09,8.1,24000.0
2005-01-18 15:10:00,8.1,8.15,8.09,8.15,30000.0,8.1,8.15,8.09,8.15,30000.0
2005-01-18 15:20:00,8.16,8.17,8.09,8.09,36800.0,8.16,8.17,8.09,8.09,36800.0
2005-01-18 15:30:00,8.09,8.14,8.09,8.13,49600.0,8.09,8.14,8.09,8.13,49600.0
2005-01-18 15:40:00,8.13,8.14,8.11,8.13,58800.0,8.13,8.14,8.11,8.13,58800.0
2005-01-18 15:50:00,8.13,8.18,8.13,8.15,73600.0,8.13,8.18,8.13,8.15,73600.0
2005-01-19 09:30:00,8.13,8.13,8.09,8.09,35200.0,8.13,8.13,8.09,8.09,35200.0
2005-01-19 09:40:00,8.07,8.07,8.04,8.05,55200.0,8.07,8.07,8.04,8.05,55200.0
2005-01-19 09:50:00,8.05,8.06,8.03,8.03,55200.0,8.05,8.06,8.03,8.03,55200.0
2005-01-19 10:00:00,8.03,8.03,7.99,8.0,95200.0,8.03,8.03,7.99,8.0,95200.0
2005-01-19 10:10:00,8.0,8.04,7.98,8.02,104400.0,8.0,8.04,7.98,8.02,104400.0
2005-01-19 10:20:00,8.02,8.02,7.99,8.0,14800.0,8.02,8.02,7.99,8.0,14800.0
2005-01-19 10:30:00,8.0,8.0,7.97,7.97,22800.0,8.0,8.0,7.97,7.97,22800.0
2005-01-19 10:40:00,7.97,7.98,7.94,7.96,44800.0,7.97,7.98,7.94,7.96,44800.0
2005-01-19 10:50:00,7.96,7.98,7.94,7.98,27600.0,7.96,7.98,7.94,7.98,27600.0
2005-01-19 11:00:00,7.98,7.99,7.83,7.83,164800.0,7.98,7.99,7.83,7.83,164800.0
2005-01-19 11:10:00,7.83,7.89,7.82,7.85,135600.0,7.83,7.89,7.82,7.85,135600.0
2005-01-19 11:20:00,7.85,7.88,7.84,7.85,104800.0,7.85,7.88,7.84,7.85,104800.0
2005-01-19 11:30:00,7.85,7.89,7.85,7.89,38000.0,7.85,7.89,7.85,7.89,38000.0
2005-01-19 11:40:00,7.89,7.9,7.82,7.83,54800.0,7.89,7.9,7.82,7.83,54800.0
2005-01-19 11:50:00,7.82,7.83,7.7,7.75,164800.0,7.82,7.83,7.7,7.75,164800.0
2005-01-19 12:00:00,7.75,7.78,7.75,7.76,42000.0,7.75,7.78,7.75,7.76,42000.0
2005-01-19 12:10:00,7.76,7.79,7.76,7.79,28000.0,7.76,7.79,7.76,7.79,28000.0
2005-01-19 12:20:00,7.77,7.78,7.75,7.78,32800.0,7.77,7.78,7.75,7.78,32800.0
2005-01-19 12:30:00,7.77,7.79,7.76,7.76,55600.0,7.77,7.79,7.76,7.76,55600.0
2005-01-19 12:40:00,7.76,7.77,7.76,7.76,26400.0,7.76,7.77,7.76,7.76,26400.0
2005-01-19 12:50:00,7.76,7.76,7.75,7.76,17600.0,7.76,7.76,7.75,7.76,17600.0
2005-01-19 13:00:00,7.76,7.77,7.75,7.75,28800.0,7.76,7.77,7.75,7.75,28800.0
2005-01-19 13:10:00,7.76,7.76,7.74,7.75,27200.0,7.76,7.76,7.74,7.75,27200.0
2005-01-19 13:20:00,7.75,7.76,7.73,7.75,21200.0,7.75,7.76,7.73,7.75,21200.0
2005-01-19 13:30:00,7.74,7.74,7.73,7.73,15200.0,7.74,7.74,7.73,7.73,15200.0
2005-01-19 13:40:00,7.73,7.75,7.73,7.75,55200.0,7.73,7.75,7.73,7.75,55200.0
2005-01-19 13:50:00,7.75,7.77,7.75,7.76,23600.0,7.75,7.77,7.75,7.76,23600.0
2005-01-19 14:00:00,7.76,7.81,7.76,7.78,56000.0,7.76,7.81,7.76,7.78,56000.0
2005-01-19 14:10:00,7.77,7.79,7.76,7.78,90800.0,7.77,7.79,7.76,7.78,90800.0
2005-01-19 14:20:00,7.78,7.78,7.76,7.77,16000.0,7.78,7.78,7.76,7.77,16000.0
2005-01-19 14:30:00,7.77,7.78,7.75,7.75,35200.0,7.77,7.78,7.75,7.75,35200.0
2005-01-19 14:40:00,7.76,7.76,7.74,7.74,23200.0,7.76,7.76,7.74,7.74,23200.0
2005-01-19 14:50:00,7.75,7.75,7.75,7.75,18800.0,7.75,7.75,7.75,7.75,18800.0
2005-01-19 15:00:00,7.75,7.8,7.75,7.75,57200.0,7.75,7.8,7.75,7.75,57200.0
2005-01-19 15:10:00,7.74,7.78,7.74,7.76,94400.0,7.74,7.78,7.74,7.76,94400.0
2005-01-19 15:20:00,7.76,7.76,7.71,7.71,76400.0,7.76,7.76,7.71,7.71,76400.0
2005-01-19 15:30:00,7.71,7.76,7.71,7.75,98400.0,7.71,7.76,7.71,7.75,98400.0
2005-01-19 15:40:00,7.75,7.76,7.74,7.75,138800.0,7.75,7.76,7.74,7.75,138800.0
2005-01-19 15:50:00,7.75,7.75,7.72,7.73,88400.0,7.75,7.75,7.72,7.73,88400.0
2005-01-20 09:30:00,7.72,7.72,7.58,7.6,147200.0,7.72,7.72,7.58,7.6,147200.0
2005-01-20 09:40:00,7.63,7.7,7.61,7.7,58000.0,7.63,7.7,7.61,7.7,58000.0
2005-01-20 09:50:00,7.7,7.76,7.7,7.73,72800.0,7.7,7.76,7.7,7.73,72800.0
2005-01-20 10:00:00,7.7,7.8,7.69,7.8,38400.0,7.7,7.8,7.69,7.8,38400.0
2005-01-20 10:10:00,7.8,7.9,7.79,7.83,74400.0,7.8,7.9,7.79,7.83,74400.0
2005-01-20 10:20:00,7.82,7.82,7.72,7.73,50000.0,7.82,7.82,7.72,7.73,50000.0
2005-01-20 10:30:00,7.73,7.76,7.69,7.74,58400.0,7.73,7.76,7.69,7.74,58400.0
2005-01-20 10:40:00,7.74,7.76,7.73,7.76,23200.0,7.74,7.76,7.73,7.76,23200.0
2005-01-20 10:50:00,7.76,7.8,7.76,7.76,51200.0,7.76,7.8,7.76,7.76,51200.0
2005-01-20 11:00:00,7.76,7.84,7.76,7.81,51600.0,7.76,7.84,7.76,7.81,51600.0
2005-01-20 11:10:00,7.8,7.86,7.79,7.79,26800.0,7.8,7.86,7.79,7.79,26800.0
2005-01-20 11:20:00,7.78,7.83,7.77,7.83,13200.0,7.78,7.83,7.77,7.83,13200.0
2005-01-20 11:30:00,7.83,7.84,7.78,7.82,21600.0,7.83,7.84,7.78,7.82,21600.0
2005-01-20 11:40:00,7.82,7.9,7.82,7.9,52000.0,7.82,7.9,7.82,7.9,52000.0
2005-01-20 11:50:00,7.9,7.91,7.85,7.88,17600.0,7.9,7.91,7.85,7.88,17600.0
2005-01-20 12:00:00,7.87,7.87,7.84,7.87,20400.0,7.87,7.87,7.84,7.87,20400.0
2005-01-20 12:10:00,7.87,7.88,7.85,7.88,57600.0,7.87,7.88,7.85,7.88,57600.0
2005-01-20 12:20:00,7.88,7.89,7.87,7.87,16400.0,7.88,7.89,7.87,7.87,16400.0
2005-01-20 12:30:00,7.87,7.9,7.86,7.88,22400.0,7.87,7.9,7.86,7.88,22400.0
2005-01-20 12:40:00,7.86,7.86,7.85,7.86,14000.0,7.86,7.86,7.85,7.86,14000.0
2005-01-20 12:50:00,7.86,7.89,7.86,7.87,12800.0,7.86,7.89,7.86,7.87,12800.0
2005-01-20 13:00:00,7.87,7.88,7.86,7.86,14800.0,7.87,7.88,7.86,7.86,14800.0
2005-01-20 13:10:00,7.86,7.86,7.8,7.8,50800.0,7.86,7.86,7.8,7.8,50800.0
2005-01-20 13:20:00,7.81,7.83,7.8,7.83,70400.0,7.81,7.83,7.8,7.83,70400.0
2005-01-20 13:30:00,7.84,7.85,7.84,7.84,24400.0,7.84,7.85,7.84,7.84,24400.0
2005-01-20 13:40:00,7.85,7.85,7.83,7.83,27600.0,7.85,7.85,7.83,7.83,27600.0
2005-01-20 13:50:00,7.83,7.84,7.82,7.83,20400.0,7.83,7.84,7.82,7.83,20400.0
2005-01-20 14:00:00,7.83,7.87,7.83,7.87,39200.0,7.83,7.87,7.83,7.87,39200.0
2005-01-20 14:10:00,7.87,7.94,7.87,7.91,48000.0,7.87,7.94,7.87,7.91,48000.0
2005-01-20 14:20:00,7.91,7.91,7.88,7.88,26400.0,7.91,7.91,7.88,7.88,26400.0
2005-01-20 14:30:00,7.88,7.9,7.87,7.88,24800.0,7.88,7.9,7.87,7.88,24800.0
2005-01-20 14:40:00,7.88,7.93,7.88,7.91,30400.0,7.88,7.93,7.88,7.91,30400.0
2005-01-20 14:50:00,7.91,7.91,7.87,7.89,30400.0,7.91,7.91,7.87,7.89,30400.0
2005-01-20 15:00:00,7.89,7.89,7.85,7.86,34000.0,7.89,7.89,7.85,7.86,34000.0
2005-01-20 15:10:00,7.86,7.89,7.85,7.86,72000.0,7.86,7.89,7.85,7.86,72000.0
2005-01-20 15:20:00,7.85,7.89,7.85,7.87,49600.0,7.85,7.89,7.85,7.87,49600.0
2005-01-20 15:30:00,7.87,7.89,7.87,7.88,52800.0,7.87,7.89,7.87,7.88,52800.0
2005-01-20 15:40:00,7.88,7.88,7.83,7.83,52400.0,7.88,7.88,7.83,7.83,52400.0
2005-01-20 15:50:00,7.83,7.83,7.81,7.82,64000.0,7.83,7.83,7.81,7.82,64000.0
2005-01-21 09:30:00,7.88,7.94,7.85,7.9,70000.0,7.88,7.94,7.85,7.9,70000.0
2005-01-21 09:40:00,7.91,7.92,7.84,7.84,43200.0,7.91,7.92,7.84,7.84,43200.0
2005-01-21 09:50:00,7.85,7.9,7.83,7.86,77200.0,7.85,7.9,7.83,7.86,77200.0
2005-01-21 10:00:00,7.86,7.95,7.86,7.94,67200.0,7.86,7.95,7.86,7.94,67200.0
2005-01-21 10:10:00,7.95,7.96,7.93,7.95,90800.0,7.95,7.96,7.93,7.95,90800.0
2005-01-21 10:20:00,7.94,8.01,7.93,8.01,54400.0,7.94,8.01,7.93,8.01,54400.0
2005-01-21 10:30:00,8.02,8.02,7.99,8.0,38000.0,8.02,8.02,7.99,8.0,38000.0
2005-01-21 10:40:00,7.99,8.0,7.97,7.97,24000.0,7.99,8.0,7.97,7.97,24000.0
2005-01-21 10:50:00,7.96,8.01,7.95,8.01,26400.0,7.96,8.01,7.95,8.01,26400.0
2005-01-21 11:00:00,8.0,8.0,7.98,7.99,51600.0,8.0,8.0,7.98,7.99,51600.0
2005-01-21 11:10:00,7.98,8.01,7.98,8.01,18800.0,7.98,8.01,7.98,8.01,18800.0
2005-01-21 11:20:00,8.01,8.1,8.0,8.06,52400.0,8.01,8.1,8.0,8.06,52400.0
2005-01-21 11:30:00,8.06,8.06,8.01,8.01,18800.0,8.06,8.06,8.01,8.01,18800.0
2005-01-21 11:40:00,8.0,8.03,8.0,8.03,26000.0,8.0,8.03,8.0,8.03,26000.0
2005-01-21 11:50:00,8.03,8.06,8.03,8.05,43200.0,8.03,8.06,8.03,8.05,43200.0
2005-01-21 12:00:00,8.04,8.04,8.02,8.02,32800.0,8.04,8.04,8.02,8.02,32800.0
2005-01-21 12:10:00,8.02,8.04,8.02,8.04,8800.0,8.02,8.04,8.02,8.04,8800.0
2005-01-21 12:20:00,8.04,8.05,8.04,8.04,8000.0,8.04,8.05,8.04,8.04,8000.0
2005-01-21 12:30:00,8.04,8.05,8.04,8.04,62000.0,8.04,8.05,8.04,8.04,62000.0
2005-01-21 12:40:00,8.04,8.05,8.04,8.04,15600.0,8.04,8.05,8.04,8.04,15600.0
2005-01-21 12:50:00,8.04,8.04,7.98,8.0,53200.0,8.04,8.04,7.98,8.0,53200.0
2005-01-21 13:00:00,8.0,8.0,7.98,7.99,14400.0,8.0,8.0,7.98,7.99,14400.0
2005-01-21 13:10:00,8.0,8.0,7.99,8.0,9600.0,8.0,8.0,7.99,8.0,9600.0
2005-01-21 13:20:00,7.99,8.0,7.98,7.98,14800.0,7.99,8.0,7.98,7.98,14800.0
2005-01-21 13:30:00,7.98,7.98,7.96,7.97,40000.0,7.98,7.98,7.96,7.97,40000.0
2005-01-21 13:40:00,7.96,7.97,7.94,7.94,12000.0,7.96,7.97,7.94,7.94,12000.0
2005-01-21 13:50:00,7.94,7.94,7.93,7.93,14400.0,7.94,7.94,7.93,7.93,14400.0
2005-01-21 14:00:00,7.92,7.95,7.92,7.95,14400.0,7.92,7.95,7.92,7.95,14400.0
2005-01-21 14:10:00,7.95,7.96,7.92,7.92,32400.0,7.95,7.96,7.92,7.92,32400.0
2005-01-21 14:20:00,7.92,8.02,7.92,8.0,26800.0,7.92,8.02,7.92,8.0,26800.0
2005-01-21 14:30:00,8.01,8.01,7.99,7.99,9600.0,8.01,8.01,7.99,7.99,9600.0
2005-01-21 14:40:00,7.99,7.99,7.98,7.98,10400.0,7.99,7.99,7.98,7.98,10400.0
2005-01-21 14:50:00,7.97,7.98,7.96,7.96,38400.0,7.97,7.98,7.96,7.96,38400.0
2005-01-21 15:00:00,7.96,7.96,7.95,7.95,8800.0,7.96,7.96,7.95,7.95,8800.0
2005-01-21 15:10:00,7.94,7.94,7.93,7.93,39200.0,7.94,7.94,7.93,7.93,39200.0
2005-01-21 15:20:00,7.93,7.94,7.93,7.93,36400.0,7.93,7.94,7.93,7.93,36400.0
2005-01-21 15:30:00,7.93,7.95,7.93,7.93,21200.0,7.93,7.95,7.93,7.93,21200.0
2005-01-21 15:40:00,7.93,7.93,7.89,7.89,63600.0,7.93,7.93,7.89,7.89,63600.0
2005-01-21 15:50:00,7.89,7.89,7.87,7.87,80000.0,7.89,7.89,7.87,7.87,80000.0
2005-01-24 09:30:00,7.9,7.99,7.89,7.89,50800.0,7.9,7.99,7.89,7.89,50800.0
2005-01-24 09:40:00,7.89,7.92,7.84,7.85,31200.0,7.89,7.92,7.84,7.85,31200.0
2005-01-24 09:50:00,7.84,7.84,7.8,7.83,36800.0,7.84,7.84,7.8,7.83,36800.0
2005-01-24 10:00:00,7.83,7.83,7.76,7.77,17600.0,7.83,7.83,7.76,7.77,17600.0
2005-01-24 10:10:00,7.77,7.81,7.76,7.76,25200.0,7.77,7.81,7.76,7.76,25200.0
2005-01-24 10:20:00,7.79,7.79,7.73,7.73,16000.0,7.79,7.79,7.73,7.73,16000.0
2005-01-24 10:30:00,7.73,7.77,7.72,7.73,11200.0,7.73,7.77,7.72,7.73,11200.0
2005-01-24 10:40:00,7.73,7.76,7.72,7.74,17200.0,7.73,7.76,7.72,7.74,17200.0
2005-01-24 10:50:00,7.76,7.79,7.63,7.7,59600.0,7.76,7.79,7.63,7.7,59600.0
2005-01-24 11:00:00,7.7,7.73,7.67,7.71,40000.0,7.7,7.73,7.67,7.71,40000.0
2005-01-24 11:10:00,7.7,7.71,7.69,7.7,12800.0,7.7,7.71,7.69,7.7,12800.0
2005-01-24 11:20:00,7.7,7.73,7.68,7.71,36400.0,7.7,7.73,7.68,7.71,36400.0
2005-01-24 11:30:00,7.71,7.72,7.68,7.7,36000.0,7.71,7.72,7.68,7.7,36000.0
2005-01-24 11:40:00,7.7,7.74,7.69,7.74,28400.0,7.7,7.74,7.69,7.74,28400.0
2005-01-24 11:50:00,7.73,7.74,7.72,7.73,25200.0,7.73,7.74,7.72,7.73,25200.0
2005-01-24 12:00:00,7.73,7.74,7.72,7.72,28400.0,7.73,7.74,7.72,7.72,28400.0
2005-01-24 12:10:00,7.7,7.71,7.67,7.68,27200.0,7.7,7.71,7.67,7.68,27200.0
2005-01-24 12:20:00,7.68,7.68,7.65,7.66,31600.0,7.68,7.68,7.65,7.66,31600.0
2005-01-24 12:30:00,7.66,7.68,7.63,7.67,30400.0,7.66,7.68,7.63,7.67,30400.0
2005-01-24 12:40:00,7.66,7.66,7.64,7.65,25200.0,7.66,7.66,7.64,7.65,25200.0
2005-01-24 12:50:00,7.66,7.66,7.63,7.66,44800.0,7.66,7.66,7.63,7.66,44800.0
2005-01-24 13:00:00,7.65,7.65,7.6,7.61,78800.0,7.65,7.65,7.6,7.61,78800.0
2005-01-24 13:10:00,7.62,7.63,7.62,7.62,51600.0,7.62,7.63,7.62,7.62,51600.0
2005-01-24 13:20:00,7.62,7.65,7.62,7.62,50800.0,7.62,7.65,7.62,7.62,50800.0
2005-01-24 13:30:00,7.62,7.62,7.57,7.57,106400.0,7.62,7.62,7.57,7.57,106400.0
2005-01-24 13:40:00,7.57,7.6,7.51,7.57,125200.0,7.57,7.6,7.51,7.57,125200.0
2005-01-24 13:50:00,7.58,7.59,7.57,7.57,42400.0,7.58,7.59,7.57,7.57,42400.0
2005-01-24 14:00:00,7.57,7.6,7.57,7.59,65200.0,7.57,7.6,7.57,7.59,65200.0
2005-01-24 14:10:00,7.59,7.61,7.58,7.58,74000.0,7.59,7.61,7.58,7.58,74000.0
2005-01-24 14:20:00,7.58,7.59,7.53,7.53,40000.0,7.58,7.59,7.53,7.53,40000.0
2005-01-24 14:30:00,7.53,7.55,7.52,7.54,48400.0,7.53,7.55,7.52,7.54,48400.0
2005-01-24 14:40:00,7.53,7.55,7.51,7.55,63600.0,7.53,7.55,7.51,7.55,63600.0
2005-01-24 14:50:00,7.55,7.57,7.55,7.56,147600.0,7.55,7.57,7.55,7.56,147600.0
2005-01-24 15:00:00,7.57,7.6,7.57,7.6,88800.0,7.57,7.6,7.57,7.6,88800.0
2005-01-24 15:10:00,7.6,7.66,7.59,7.65,136400.0,7.6,7.66,7.59,7.65,136400.0
2005-01-24 15:20:00,7.63,7.68,7.62,7.65,122000.0,7.63,7.68,7.62,7.65,122000.0
2005-01-24 15:30:00,7.65,7.66,7.6,7.6,79600.0,7.65,7.66,7.6,7.6,79600.0
2005-01-24 15:40:00,7.6,7.64,7.6,7.64,58400.0,7.6,7.64,7.6,7.64,58400.0
2005-01-24 15:50:00,7.65,7.67,7.61,7.61,103200.0,7.65,7.67,7.61,7.61,103200.0
2005-01-25 09:30:00,7.61,7.76,7.61,7.76,68000.0,7.61,7.76,7.61,7.76,68000.0
2005-01-25 09:40:00,7.76,7.77,7.74,7.76,10800.0,7.76,7.77,7.74,7.76,10800.0
2005-01-25 09:50:00,7.76,7.76,7.74,7.74,6800.0,7.76,7.76,7.74,7.74,6800.0
2005-01-25 10:00:00,7.76,7.83,7.76,7.79,46800.0,7.76,7.83,7.76,7.79,46800.0
2005-01-25 10:10:00,7.81,7.85,7.79,7.82,98400.0,7.81,7.85,7.79,7.82,98400.0
2005-01-25 10:20:00,7.83,7.85,7.8,7.85,36800.0,7.83,7.85,7.8,7.85,36800.0
2005-01-25 10:30:00,7.85,7.91,7.85,7.9,36000.0,7.85,7.91,7.85,7.9,36000.0
2005-01-25 10:40:00,7.91,7.98,7.9,7.95,108400.0,7.91,7.98,7.9,7.95,108400.0
2005-01-25 10:50:00,7.94,7.94,7.88,7.88,49600.0,7.94,7.94,7.88,7.88,49600.0
2005-01-25 11:00:00,7.85,7.85,7.8,7.84,72000.0,7.85,7.85,7.8,7.84,72000.0
2005-01-25 11:10:00,7.84,7.84,7.82,7.84,20800.0,7.84,7.84,7.82,7.84,20800.0
2005-01-25 11:20:00,7.83,7.83,7.79,7.8,13200.0,7.83,7.83,7.79,7.8,13200.0
2005-01-25 11:30:00,7.8,7.8,7.77,7.77,24400.0,7.8,7.8,7.77,7.77,24400.0
2005-01-25 11:40:00,7.77,7.77,7.71,7.75,58000.0,7.77,7.77,7.71,7.75,58000.0
2005-01-25 11:50:00,7.77,7.77,7.73,7.75,20000.0,7.77,7.77,7.73,7.75,20000.0
2005-01-25 12:00:00,7.75,7.75,7.68,7.72,38800.0,7.75,7.75,7.68,7.72,38800.0
2005-01-25 12:10:00,7.72,7.74,7.72,7.74,4800.0,7.72,7.74,7.72,7.74,4800.0
2005-01-25 12:20:00,7.74,7.74,7.73,7.74,10400.0,7.74,7.74,7.73,7.74,10400.0
2005-01-25 12:30:00,7.74,7.79,7.74,7.79,51600.0,7.74,7.79,7.74,7.79,51600.0
2005-01-25 12:40:00,7.78,7.82,7.78,7.79,64000.0,7.78,7.82,7.78,7.79,64000.0
2005-01-25 12:50:00,7.79,7.81,7.77,7.77,46000.0,7.79,7.81,7.77,7.77,46000.0
2005-01-25 13:00:00,7.77,7.77,7.76,7.77,6800.0,7.77,7.77,7.76,7.77,6800.0
2005-01-25 13:10:00,7.78,7.8,7.77,7.79,36800.0,7.78,7.8,7.77,7.79,36800.0
2005-01-25 13:20:00,7.78,7.78,7.78,7.78,3200.0,7.78,7.78,7.78,7.78,3200.0
2005-01-25 13:30:00,7.76,7.79,7.76,7.78,22800.0,7.76,7.79,7.76,7.78,22800.0
2005-01-25 13:40:00,7.78,7.78,7.77,7.78,4800.0,7.78,7.78,7.77,7.78,4800.0
2005-01-25 13:50:00,7.77,7.77,7.74,7.74,13600.0,7.77,7.77,7.74,7.74,13600.0
2005-01-25 14:00:00,7.74,7.74,7.73,7.73,5200.0,7.74,7.74,7.73,7.73,5200.0
2005-01-25 14:10:00,7.74,7.74,7.73,7.73,228400.0,7.74,7.74,7.73,7.73,228400.0
2005-01-25 14:20:00,7.73,7.74,7.73,7.73,65200.0,7.73,7.74,7.73,7.73,65200.0
2005-01-25 14:30:00,7.73,7.73,7.72,7.72,2800.0,7.73,7.73,7.72,7.72,2800.0
2005-01-25 14:40:00,7.72,7.72,7.7,7.71,13600.0,7.72,7.72,7.7,7.71,13600.0
2005-01-25 14:50:00,7.71,7.71,7.68,7.69,22000.0,7.71,7.71,7.68,7.69,22000.0
2005-01-25 15:00:00,7.69,7.73,7.69,7.72,12800.0,7.69,7.73,7.69,7.72,12800.0
2005-01-25 15:10:00,7.73,7.73,7.69,7.69,23200.0,7.73,7.73,7.69,7.69,23200.0
2005-01-25 15:20:00,7.68,7.71,7.68,7.7,15200.0,7.68,7.71,7.68,7.7,15200.0
2005-01-25 15:30:00,7.7,7.73,7.69,7.73,31200.0,7.7,7.73,7.69,7.73,31200.0
2005-01-25 15:40:00,7.73,7.73,7.68,7.69,17200.0,7.73,7.73,7.68,7.69,17200.0
2005-01-25 15:50:00,7.71,7.72,7.7,7.72,26000.0,7.71,7.72,7.7,7.72,26000.0
2005-01-26 09:30:00,7.7,7.73,7.68,7.69,25200.0,7.7,7.73,7.68,7.69,25200.0
2005-01-26 09:40:00,7.71,7.75,7.71,7.73,21200.0,7.71,7.75,7.71,7.73,21200.0
2005-01-26 09:50:00,7.72,7.72,7.68,7.68,43200.0,7.72,7.72,7.68,7.68,43200.0
2005-01-26 10:00:00,7.68,7.73,7.68,7.73,30800.0,7.68,7.73,7.68,7.73,30800.0
2005-01-26 10:10:00,7.73,7.73,7.69,7.71,38000.0,7.73,7.73,7.69,7.71,38000.0
2005-01-26 10:20:00,7.75,7.75,7.7,7.71,15200.0,7.75,7.75,7.7,7.71,15200.0
2005-01-26 10:30:00,7.72,7.74,7.69,7.71,24400.0,7.72,7.74,7.69,7.71,24400.0
2005-01-26 10:40:00,7.72,7.74,7.7,7.74,5600.0,7.72,7.74,7.7,7.74,5600.0
2005-01-26 10:50:00,7.74,7.75,7.74,7.75,6400.0,7.74,7.75,7.74,7.75,6400.0
2005-01-26 11:00:00,7.71,7.74,7.7,7.74,22400.0,7.71,7.74,7.7,7.74,22400.0
2005-01-26 11:10:00,7.75,7.75,7.73,7.73,9600.0,7.75,7.75,7.73,7.73,9600.0
2005-01-26 11:20:00,7.72,7.72,7.71,7.71,2000.0,7.72,7.72,7.71,7.71,2000.0
2005-01-26 11:30:00,7.69,7.71,7.69,7.71,11600.0,7.69,7.71,7.69,7.71,11600.0
2005-01-26 11:40:00,7.7,7.71,7.7,7.7,13600.0,7.7,7.71,7.7,7.7,13600.0
2005-01-26 11:50:00,7.69,7.71,7.65,7.69,31200.0,7.69,7.71,7.65,7.69,31200.0
2005-01-26 12:00:00,7.7,7.71,7.7,7.71,1200.0,7.7,7.71,7.7,7.71,1200.0
2005-01-26 12:10:00,7.72,7.73,7.71,7.71,7600.0,7.72,7.73,7.71,7.71,7600.0
2005-01-26 12:20:00,7.69,7.7,7.69,7.7,2000.0,7.69,7.7,7.69,7.7,2000.0
2005-01-26 12:30:00,7.69,7.7,7.68,7.68,4000.0,7.69,7.7,7.68,7.68,4000.0
2005-01-26 12:40:00,7.69,7.72,7.69,7.72,23200.0,7.69,7.72,7.69,7.72,23200.0
2005-01-26 12:50:00,7.72,7.72,7.7,7.7,4000.0,7.72,7.72,7.7,7.7,4000.0
2005-01-26 13:00:00,7.71,7.74,7.71,7.73,5200.0,7.71,7.74,7.71,7.73,5200.0
2005-01-26 13:10:00,7.73,7.76,7.73,7.75,16400.0,7.73,7.76,7.73,7.75,16400.0
2005-01-26 13:20:00,7.76,7.78,7.76,7.78,6400.0,7.76,7.78,7.76,7.78,6400.0
2005-01-26 13:30:00,7.77,7.8,7.77,7.79,37200.0,7.77,7.8,7.77,7.79,37200.0
2005-01-26 13:40:00,7.79,7.89,7.79,7.88,93600.0,7.79,7.89,7.79,7.88,93600.0
2005-01-26 13:50:00,7.88,7.9,7.79,7.89,38400.0,7.88,7.9,7.79,7.89,38400.0
2005-01-26 14:00:00,7.9,7.91,7.89,7.89,7200.0,7.9,7.91,7.89,7.89,7200.0
2005-01-26 14:10:00,7.91,7.92,7.91,7.91,13600.0,7.91,7.92,7.91,7.91,13600.0
2005-01-26 14:20:00,7.9,7.9,7.9,7.9,1200.0,7.9,7.9,7.9,7.9,1200.0
2005-01-26 14:30:00,7.9,7.93,7.9,7.93,19200.0,7.9,7.93,7.9,7.93,19200.0
2005-01-26 14:40:00,7.93,7.93,7.92,7.93,26000.0,7.93,7.93,7.92,7.93,26000.0
2005-01-26 14:50:00,7.93,7.93,7.9,7.9,40400.0,7.93,7.93,7.9,7.9,40400.0
2005-01-26 15:00:00,7.9,7.9,7.88,7.89,30000.0,7.9,7.9,7.88,7.89,30000.0
2005-01-26 15:10:00,7.89,7.89,7.85,7.85,62400.0,7.89,7.89,7.85,7.85,62400.0
2005-01-26 15:20:00,7.85,7.85,7.81,7.81,72000.0,7.85,7.85,7.81,7.81,72000.0
2005-01-26 15:30:00,7.82,7.88,7.82,7.88,32400.0,7.82,7.88,7.82,7.88,32400.0
2005-01-26 15:40:00,7.88,7.88,7.87,7.88,52000.0,7.88,7.88,7.87,7.88,52000.0
2005-01-26 15:50:00,7.9,7.93,7.9,7.92,89600.0,7.9,7.93,7.9,7.92,89600.0
2005-01-27 09:30:00,7.94,8.02,7.94,7.96,56000.0,7.94,8.02,7.94,7.96,56000.0
2005-01-27 09:40:00,7.96,8.05,7.96,8.05,39600.0,7.96,8.05,7.96,8.05,39600.0
2005-01-27 09:50:00,8.06,8.12,8.06,8.06,68000.0,8.06,8.12,8.06,8.06,68000.0
2005-01-27 10:00:00,8.06,8.07,8.05,8.05,86800.0,8.06,8.07,8.05,8.05,86800.0
2005-01-27 10:10:00,8.05,8.05,8.02,8.03,42400.0,8.05,8.05,8.02,8.03,42400.0
2005-01-27 10:20:00,8.03,8.03,8.02,8.03,10000.0,8.03,8.03,8.02,8.03,10000.0
2005-01-27 10:30:00,8.03,8.04,8.02,8.04,69600.0,8.03,8.04,8.02,8.04,69600.0
2005-01-27 10:40:00,8.04,8.04,7.99,8.01,103200.0,8.04,8.04,7.99,8.01,103200.0
2005-01-27 10:50:00,8.0,8.04,8.0,8.03,73600.0,8.0,8.04,8.0,8.03,73600.0
2005-01-27 11:00:00,8.03,8.05,8.02,8.05,26400.0,8.03,8.05,8.02,8.05,26400.0
2005-01-27 11:10:00,8.05,8.05,8.03,8.03,41200.0,8.05,8.05,8.03,8.03,41200.0
2005-01-27 11:20:00,8.04,8.04,8.04,8.04,155600.0,8.04,8.04,8.04,8.04,155600.0
2005-01-27 11:30:00,8.04,8.06,8.04,8.06,6800.0,8.04,8.06,8.04,8.06,6800.0
2005-01-27 11:40:00,8.05,8.06,8.04,8.04,20400.0,8.05,8.06,8.04,8.04,20400.0
2005-01-27 11:50:00,8.06,8.09,8.06,8.09,11200.0,8.06,8.09,8.06,8.09,11200.0
2005-01-27 12:00:00,8.09,8.09,8.06,8.06,52000.0,8.09,8.09,8.06,8.06,52000.0
2005-01-27 12:10:00,8.06,8.06,8.04,8.04,55600.0,8.06,8.06,8.04,8.04,55600.0
2005-01-27 12:20:00,8.05,8.05,8.03,8.04,23200.0,8.05,8.05,8.03,8.04,23200.0
2005-01-27 12:30:00,8.04,8.04,8.03,8.04,22800.0,8.04,8.04,8.03,8.04,22800.0
2005-01-27 12:40:00,8.03,8.06,8.03,8.05,18400.0,8.03,8.06,8.03,8.05,18400.0
2005-01-27 12:50:00,8.06,8.08,8.05,8.07,18800.0,8.06,8.08,8.05,8.07,18800.0
2005-01-27 13:00:00,8.08,8.08,8.06,8.07,8800.0,8.08,8.08,8.06,8.07,8800.0
2005-01-27 13:10:00,8.07,8.08,8.07,8.08,5600.0,8.07,8.08,8.07,8.08,5600.0
2005-01-27 13:20:00,8.07,8.08,8.04,8.04,16000.0,8.07,8.08,8.04,8.04,16000.0
2005-01-27 13:30:00,8.03,8.05,8.03,8.05,10800.0,8.03,8.05,8.03,8.05,10800.0
2005-01-27 13:40:00,8.05,8.06,8.04,8.06,20800.0,8.05,8.06,8.04,8.06,20800.0
2005-01-27 13:50:00,8.05,8.05,8.04,8.05,9200.0,8.05,8.05,8.04,8.05,9200.0
2005-01-27 14:00:00,8.05,8.06,8.05,8.05,6000.0,8.05,8.06,8.05,8.05,6000.0
2005-01-27 14:10:00,8.06,8.06,8.05,8.06,6800.0,8.06,8.06,8.05,8.06,6800.0
2005-01-27 14:20:00,8.06,8.06,8.05,8.05,6800.0,8.06,8.06,8.05,8.05,6800.0
2005-01-27 14:30:00,8.05,8.05,8.04,8.04,11200.0,8.05,8.05,8.04,8.04,11200.0
2005-01-27 14:40:00,8.04,8.05,8.03,8.04,20800.0,8.04,8.05,8.03,8.04,20800.0
2005-01-27 14:50:00,8.04,8.04,8.03,8.04,32400.0,8.04,8.04,8.03,8.04,32400.0
2005-01-27 15:00:00,8.05,8.05,8.0,8.0,16400.0,8.05,8.05,8.0,8.0,16400.0
2005-01-27 15:10:00,8.0,8.05,8.0,8.04,39600.0,8.0,8.05,8.0,8.04,39600.0
2005-01-27 15:20:00,8.03,8.03,8.01,8.02,24800.0,8.03,8.03,8.01,8.02,24800.0
2005-01-27 15:30:00,8.01,8.05,8.01,8.04,24400.0,8.01,8.05,8.01,8.04,24400.0
2005-01-27 15:40:00,8.04,8.04,8.01,8.01,10000.0,8.04,8.04,8.01,8.01,10000.0
2005-01-27 15:50:00,8.01,8.01,7.97,7.98,74800.0,8.01,8.01,7.97,7.98,74800.0
2005-01-28 09:30:00,7.97,7.99,7.97,7.98,63200.0,7.97,7.99,7.97,7.98,63200.0
2005-01-28 09:40:00,7.98,7.98,7.96,7.98,80800.0,7.98,7.98,7.96,7.98,80800.0
2005-01-28 09:50:00,7.97,7.97,7.91,7.93,36000.0,7.97,7.97,7.91,7.93,36000.0
2005-01-28 10:00:00,7.93,7.93,7.9,7.9,22400.0,7.93,7.93,7.9,7.9,22400.0
2005-01-28 10:10:00,7.89,7.93,7.86,7.9,39600.0,7.89,7.93,7.86,7.9,39600.0
2005-01-28 10:20:00,7.91,7.94,7.91,7.94,151600.0,7.91,7.94,7.91,7.94,151600.0
2005-01-28 10:30:00,7.96,7.97,7.92,7.92,19600.0,7.96,7.97,7.92,7.92,19600.0
2005-01-28 10:40:00,7.93,7.96,7.93,7.93,8800.0,7.93,7.96,7.93,7.93,8800.0
2005-01-28 10:50:00,7.92,7.92,7.86,7.87,15200.0,7.92,7.92,7.86,7.87,15200.0
2005-01-28 11:00:00,7.88,7.89,7.87,7.88,16400.0,7.88,7.89,7.87,7.88,16400.0
2005-01-28 11:10:00,7.87,7.87,7.79,7.81,38000.0,7.87,7.87,7.79,7.81,38000.0
2005-01-28 11:20:00,7.81,7.84,7.8,7.84,22800.0,7.81,7.84,7.8,7.84,22800.0
2005-01-28 11:30:00,7.85,7.88,7.85,7.87,17200.0,7.85,7.88,7.85,7.87,17200.0
2005-01-28 11:40:00,7.87,7.87,7.81,7.81,20000.0,7.87,7.87,7.81,7.81,20000.0
2005-01-28 11:50:00,7.81,7.85,7.81,7.84,29200.0,7.81,7.85,7.81,7.84,29200.0
2005-01-28 12:00:00,7.85,7.91,7.85,7.91,12400.0,7.85,7.91,7.85,7.91,12400.0
2005-01-28 12:10:00,7.91,7.93,7.91,7.93,9600.0,7.91,7.93,7.91,7.93,9600.0
2005-01-28 12:20:00,7.92,7.93,7.9,7.92,18400.0,7.92,7.93,7.9,7.92,18400.0
2005-01-28 12:30:00,7.92,7.97,7.91,7.93,32800.0,7.92,7.97,7.91,7.93,32800.0
2005-01-28 12:40:00,7.92,7.92,7.9,7.91,14400.0,7.92,7.92,7.9,7.91,14400.0
2005-01-28 12:50:00,7.9,7.95,7.89,7.95,24400.0,7.9,7.95,7.89,7.95,24400.0
2005-01-28 13:00:00,7.95,7.96,7.92,7.93,40800.0,7.95,7.96,7.92,7.93,40800.0
2005-01-28 13:10:00,7.93,7.97,7.93,7.95,13600.0,7.93,7.97,7.93,7.95,13600.0
2005-01-28 13:20:00,7.95,7.95,7.9,7.91,16000.0,7.95,7.95,7.9,7.91,16000.0
2005-01-28 13:30:00,7.92,7.92,7.9,7.9,5600.0,7.92,7.92,7.9,7.9,5600.0
2005-01-28 13:40:00,7.91,7.91,7.89,7.89,26800.0,7.91,7.91,7.89,7.89,26800.0
2005-01-28 13:50:00,7.89,7.93,7.87,7.91,22000.0,7.89,7.93,7.87,7.91,22000.0
2005-01-28 14:00:00,7.92,7.92,7.87,7.87,25200.0,7.92,7.92,7.87,7.87,25200.0
2005-01-28 14:10:00,7.87,7.88,7.83,7.85,15600.0,7.87,7.88,7.83,7.85,15600.0
2005-01-28 14:20:00,7.85,7.88,7.85,7.88,15200.0,7.85,7.88,7.85,7.88,15200.0
2005-01-28 14:30:00,7.87,7.87,7.83,7.85,30800.0,7.87,7.87,7.83,7.85,30800.0
2005-01-28 14:40:00,7.84,7.87,7.84,7.87,26400.0,7.84,7.87,7.84,7.87,26400.0
2005-01-28 14:50:00,7.86,7.91,7.86,7.89,18800.0,7.86,7.91,7.86,7.89,18800.0
2005-01-28 15:00:00,7.92,7.94,7.92,7.93,29600.0,7.92,7.94,7.92,7.93,29600.0
2005-01-28 15:10:00,7.93,7.95,7.93,7.93,7200.0,7.93,7.95,7.93,7.93,7200.0
2005-01-28 15:20:00,7.92,7.92,7.9,7.91,26800.0,7.92,7.92,7.9,7.91,26800.0
2005-01-28 15:30:00,7.91,7.91,7.89,7.89,55600.0,7.91,7.91,7.89,7.89,55600.0
2005-01-28 15:40:00,7.9,7.95,7.9,7.9,33600.0,7.9,7.95,7.9,7.9,33600.0
2005-01-28 15:50:00,7.9,7.93,7.9,7.93,63600.0,7.9,7.93,7.9,7.93,63600.0
2005-01-31 09:30:00,7.93,7.98,7.93,7.98,62000.0,7.93,7.98,7.93,7.98,62000.0
2005-01-31 09:40:00,8.0,8.05,8.0,8.05,61600.0,8.0,8.05,8.0,8.05,61600.0
2005-01-31 09:50:00,8.05,8.15,8.05,8.15,72800.0,8.05,8.15,8.05,8.15,72800.0
2005-01-31 10:00:00,8.15,8.15,8.08,8.08,36000.0,8.15,8.15,8.08,8.08,36000.0
2005-01-31 10:10:00,8.08,8.11,8.08,8.1,10400.0,8.08,8.11,8.08,8.1,10400.0
2005-01-31 10:20:00,8.1,8.13,8.09,8.11,24000.0,8.1,8.13,8.09,8.11,24000.0
2005-01-31 10:30:00,8.13,8.2,8.13,8.2,102000.0,8.13,8.2,8.13,8.2,102000.0
2005-01-31 10:40:00,8.2,8.2,8.13,8.13,42400.0,8.2,8.2,8.13,8.13,42400.0
2005-01-31 10:50:00,8.12,8.14,8.11,8.13,18400.0,8.12,8.14,8.11,8.13,18400.0
2005-01-31 11:00:00,8.13,8.16,8.12,8.13,42000.0,8.13,8.16,8.12,8.13,42000.0
2005-01-31 11:10:00,8.13,8.22,8.12,8.22,62400.0,8.13,8.22,8.12,8.22,62400.0
2005-01-31 11:20:00,8.22,8.3,8.22,8.3,142000.0,8.22,8.3,8.22,8.3,142000.0
2005-01-31 11:30:00,8.3,8.3,8.25,8.25,58000.0,8.3,8.3,8.25,8.25,58000.0
2005-01-31 11:40:00,8.23,8.23,8.21,8.21,31600.0,8.23,8.23,8.21,8.21,31600.0
2005-01-31 11:50:00,8.21,8.21,8.17,8.17,52400.0,8.21,8.21,8.17,8.17,52400.0
2005-01-31 12:00:00,8.17,8.19,8.17,8.19,20800.0,8.17,8.19,8.17,8.19,20800.0
2005-01-31 12:10:00,8.19,8.2,8.19,8.19,8800.0,8.19,8.2,8.19,8.19,8800.0
2005-01-31 12:20:00,8.2,8.26,8.2,8.25,119200.0,8.2,8.26,8.2,8.25,119200.0
2005-01-31 12:30:00,8.25,8.29,8.22,8.27,39600.0,8.25,8.29,8.22,8.27,39600.0
2005-01-31 12:40:00,8.27,8.28,8.27,8.28,2400.0,8.27,8.28,8.27,8.28,2400.0
2005-01-31 12:50:00,8.28,8.3,8.28,8.28,34000.0,8.28,8.3,8.28,8.28,34000.0
2005-01-31 13:00:00,8.28,8.28,8.28,8.28,52000.0,8.28,8.28,8.28,8.28,52000.0
2005-01-31 13:10:00,8.28,8.3,8.28,8.29,17200.0,8.28,8.3,8.28,8.29,17200.0
2005-01-31 13:20:00,8.3,8.31,8.3,8.3,9600.0,8.3,8.31,8.3,8.3,9600.0
2005-01-31 13:30:00,8.31,8.31,8.29,8.29,39200.0,8.31,8.31,8.29,8.29,39200.0
2005-01-31 13:40:00,8.3,8.3,8.28,8.28,2800.0,8.3,8.3,8.28,8.28,2800.0
2005-01-31 13:50:00,8.27,8.28,8.26,8.28,42400.0,8.27,8.28,8.26,8.28,42400.0
2005-01-31 14:00:00,8.27,8.3,8.27,8.3,25200.0,8.27,8.3,8.27,8.3,25200.0
2005-01-31 14:10:00,8.31,8.38,8.3,8.36,131600.0,8.31,8.38,8.3,8.36,131600.0
2005-01-31 14:20:00,8.36,8.4,8.36,8.4,68000.0,8.36,8.4,8.36,8.4,68000.0
2005-01-31 14:30:00,8.41,8.45,8.39,8.44,80400.0,8.41,8.45,8.39,8.44,80400.0
2005-01-31 14:40:00,8.44,8.45,8.43,8.45,42400.0,8.44,8.45,8.43,8.45,42400.0
2005-01-31 14:50:00,8.44,8.45,8.42,8.42,137200.0,8.44,8.45,8.42,8.42,137200.0
2005-01-31 15:00:00,8.41,8.44,8.4,8.4,144800.0,8.41,8.44,8.4,8.4,144800.0
2005-01-31 15:10:00,8.4,8.4,8.38,8.38,13200.0,8.4,8.4,8.38,8.38,13200.0
2005-01-31 15:20:00,8.37,8.37,8.36,8.36,61200.0,8.37,8.37,8.36,8.36,61200.0
2005-01-31 15:30:00,8.36,8.38,8.36,8.37,71600.0,8.36,8.38,8.36,8.37,71600.0
2005-01-31 15:40:00,8.37,8.39,8.37,8.39,124000.0,8.37,8.39,8.37,8.39,124000.0
2005-01-31 15:50:00,8.39,8.4,8.38,8.39,122000.0,8.39,8.4,8.38,8.39,122000.0
2005-02-01 09:30:00,8.38,8.38,8.25,8.29,95200.0,8.38,8.38,8.25,8.29,95200.0
2005-02-01 09:40:00,8.29,8.35,8.28,8.34,58400.0,8.29,8.35,8.28,8.34,58400.0
2005-02-01 09:50:00,8.34,8.38,8.3,8.33,24800.0,8.34,8.38,8.3,8.33,24800.0
2005-02-01 10:00:00,8.31,8.39,8.3,8.39,30400.0,8.31,8.39,8.3,8.39,30400.0
2005-02-01 10:10:00,8.41,8.45,8.4,8.42,33600.0,8.41,8.45,8.4,8.42,33600.0
2005-02-01 10:20:00,8.42,8.42,8.38,8.39,22800.0,8.42,8.42,8.38,8.39,22800.0
2005-02-01 10:30:00,8.4,8.43,8.4,8.43,26800.0,8.4,8.43,8.4,8.43,26800.0
2005-02-01 10:40:00,8.43,8.46,8.43,8.46,18400.0,8.43,8.46,8.43,8.46,18400.0
2005-02-01 10:50:00,8.46,8.46,8.45,8.45,30800.0,8.46,8.46,8.45,8.45,30800.0
2005-02-01 11:00:00,8.43,8.43,8.4,8.43,62400.0,8.43,8.43,8.4,8.43,62400.0
2005-02-01 11:10:00,8.42,8.44,8.41,8.44,42800.0,8.42,8.44,8.41,8.44,42800.0
2005-02-01 11:20:00,8.42,8.43,8.4,8.4,17600.0,8.42,8.43,8.4,8.4,17600.0
2005-02-01 11:30:00,8.4,8.41,8.4,8.41,45600.0,8.4,8.41,8.4,8.41,45600.0
2005-02-01 11:40:00,8.41,8.41,8.39,8.39,44000.0,8.41,8.41,8.39,8.39,44000.0
2005-02-01 11:50:00,8.39,8.39,8.37,8.38,19600.0,8.39,8.39,8.37,8.38,19600.0
2005-02-01 12:00:00,8.38,8.39,8.38,8.38,31600.0,8.38,8.39,8.38,8.38,31600.0
2005-02-01 12:10:00,8.39,8.39,8.37,8.37,21200.0,8.39,8.39,8.37,8.37,21200.0
2005-02-01 12:20:00,8.37,8.38,8.36,8.37,35200.0,8.37,8.38,8.36,8.37,35200.0
2005-02-01 12:30:00,8.37,8.38,8.37,8.37,17600.0,8.37,8.38,8.37,8.37,17600.0
2005-02-01 12:40:00,8.37,8.37,8.35,8.36,14400.0,8.37,8.37,8.35,8.36,14400.0
2005-02-01 12:50:00,8.36,8.4,8.36,8.4,88800.0,8.36,8.4,8.36,8.4,88800.0
2005-02-01 13:00:00,8.4,8.41,8.33,8.33,48800.0,8.4,8.41,8.33,8.33,48800.0
2005-02-01 13:10:00,8.34,8.35,8.32,8.33,19600.0,8.34,8.35,8.32,8.33,19600.0
2005-02-01 13:20:00,8.33,8.37,8.33,8.37,12800.0,8.33,8.37,8.33,8.37,12800.0
2005-02-01 13:30:00,8.36,8.36,8.36,8.36,18800.0,8.36,8.36,8.36,8.36,18800.0
2005-02-01 13:40:00,8.36,8.37,8.36,8.37,26400.0,8.36,8.37,8.36,8.37,26400.0
2005-02-01 13:50:00,8.37,8.38,8.36,8.37,27200.0,8.37,8.38,8.36,8.37,27200.0
2005-02-01 14:00:00,8.37,8.37,8.36,8.36,13200.0,8.37,8.37,8.36,8.36,13200.0
2005-02-01 14:10:00,8.37,8.37,8.36,8.36,39200.0,8.37,8.37,8.36,8.36,39200.0
2005-02-01 14:20:00,8.36,8.37,8.36,8.36,20400.0,8.36,8.37,8.36,8.36,20400.0
2005-02-01 14:30:00,8.36,8.38,8.36,8.37,22400.0,8.36,8.38,8.36,8.37,22400.0
2005-02-01 14:40:00,8.38,8.38,8.36,8.37,24000.0,8.38,8.38,8.36,8.37,24000.0
2005-02-01 14:50:00,8.37,8.37,8.36,8.37,18000.0,8.37,8.37,8.36,8.37,18000.0
2005-02-01 15:00:00,8.37,8.41,8.37,8.38,34400.0,8.37,8.41,8.37,8.38,34400.0
2005-02-01 15:10:00,8.39,8.4,8.38,8.39,13200.0,8.39,8.4,8.38,8.39,13200.0
2005-02-01 15:20:00,8.39,8.39,8.37,8.37,17600.0,8.39,8.39,8.37,8.37,17600.0
2005-02-01 15:30:00,8.36,8.38,8.36,8.38,50400.0,8.36,8.38,8.36,8.38,50400.0
2005-02-01 15:40:00,8.39,8.4,8.37,8.37,59600.0,8.39,8.4,8.37,8.37,59600.0
2005-02-01 15:50:00,8.37,8.37,8.34,8.35,88400.0,8.37,8.37,8.34,8.35,88400.0
2005-02-02 09:30:00,8.34,8.34,8.19,8.19,126000.0,8.34,8.34,8.19,8.19,126000.0
2005-02-02 09:40:00,8.19,8.19,8.04,8.04,180800.0,8.19,8.19,8.04,8.04,180800.0
2005-02-02 09:50:00,8.04,8.06,8.0,8.04,131200.0,8.04,8.06,8.0,8.04,131200.0
2005-02-02 10:00:00,8.03,8.12,7.93,8.12,190400.0,8.03,8.12,7.93,8.12,190400.0
2005-02-02 10:10:00,8.12,8.17,8.09,8.1,168000.0,8.12,8.17,8.09,8.1,168000.0
2005-02-02 10:20:00,8.11,8.15,8.11,8.15,76400.0,8.11,8.15,8.11,8.15,76400.0
2005-02-02 10:30:00,8.15,8.15,8.12,8.13,100400.0,8.15,8.15,8.12,8.13,100400.0
2005-02-02 10:40:00,8.13,8.13,8.12,8.13,133600.0,8.13,8.13,8.12,8.13,133600.0
2005-02-02 10:50:00,8.13,8.13,8.12,8.12,16400.0,8.13,8.13,8.12,8.12,16400.0
2005-02-02 11:00:00,8.12,8.13,8.12,8.12,39600.0,8.12,8.13,8.12,8.12,39600.0
2005-02-02 11:10:00,8.12,8.13,8.11,8.11,69200.0,8.12,8.13,8.11,8.11,69200.0
2005-02-02 11:20:00,8.11,8.13,8.11,8.11,56400.0,8.11,8.13,8.11,8.11,56400.0
2005-02-02 11:30:00,8.11,8.12,8.1,8.11,72000.0,8.11,8.12,8.1,8.11,72000.0
2005-02-02 11:40:00,8.11,8.12,8.11,8.11,49200.0,8.11,8.12,8.11,8.11,49200.0
2005-02-02 11:50:00,8.11,8.13,8.11,8.12,48800.0,8.11,8.13,8.11,8.12,48800.0
2005-02-02 12:00:00,8.12,8.12,8.11,8.11,31200.0,8.12,8.12,8.11,8.11,31200.0
2005-02-02 12:10:00,8.12,8.13,8.11,8.13,154400.0,8.12,8.13,8.11,8.13,154400.0
2005-02-02 12:20:00,8.13,8.13,8.1,8.1,11600.0,8.13,8.13,8.1,8.1,11600.0
2005-02-02 12:30:00,8.09,8.12,8.08,8.12,121600.0,8.09,8.12,8.08,8.12,121600.0
2005-02-02 12:40:00,8.12,8.12,8.12,8.12,57200.0,8.12,8.12,8.12,8.12,57200.0
2005-02-02 12:50:00,8.11,8.13,8.11,8.13,119200.0,8.11,8.13,8.11,8.13,119200.0
2005-02-02 13:00:00,8.13,8.13,8.11,8.12,79200.0,8.13,8.13,8.11,8.12,79200.0
2005-02-02 13:10:00,8.12,8.12,8.1,8.1,20000.0,8.12,8.12,8.1,8.1,20000.0
2005-02-02 13:20:00,8.1,8.11,8.1,8.11,68000.0,8.1,8.11,8.1,8.11,68000.0
2005-02-02 13:30:00,8.11,8.11,8.1,8.1,66400.0,8.11,8.11,8.1,8.1,66400.0
2005-02-02 13:40:00,8.1,8.11,8.09,8.1,43200.0,8.1,8.11,8.09,8.1,43200.0
2005-02-02 13:50:00,8.1,8.1,8.09,8.09,16400.0,8.1,8.1,8.09,8.09,16400.0
2005-02-02 14:00:00,8.09,8.1,8.09,8.1,37600.0,8.09,8.1,8.09,8.1,37600.0
2005-02-02 14:10:00,8.1,8.11,8.1,8.11,73200.0,8.1,8.11,8.1,8.11,73200.0
2005-02-02 14:20:00,8.11,8.11,8.11,8.11,127600.0,8.11,8.11,8.11,8.11,127600.0
2005-02-02 14:30:00,8.11,8.12,8.11,8.11,122000.0,8.11,8.12,8.11,8.11,122000.0
2005-02-02 14:40:00,8.11,8.13,8.11,8.12,67200.0,8.11,8.13,8.11,8.12,67200.0
2005-02-02 14:50:00,8.12,8.15,8.12,8.15,49600.0,8.12,8.15,8.12,8.15,49600.0
2005-02-02 15:00:00,8.14,8.14,8.09,8.09,36800.0,8.14,8.14,8.09,8.09,36800.0
2005-02-02 15:10:00,8.09,8.13,8.09,8.13,66000.0,8.09,8.13,8.09,8.13,66000.0
2005-02-02 15:20:00,8.13,8.15,8.13,8.15,76000.0,8.13,8.15,8.13,8.15,76000.0
2005-02-02 15:30:00,8.15,8.15,8.14,8.14,88400.0,8.15,8.15,8.14,8.14,88400.0
2005-02-02 15:40:00,8.14,8.16,8.13,8.15,70800.0,8.14,8.16,8.13,8.15,70800.0
2005-02-02 15:50:00,8.16,8.21,8.15,8.17,95600.0,8.16,8.21,8.15,8.17,95600.0
2005-02-03 09:30:00,8.29,8.29,8.2,8.2,41200.0,8.29,8.29,8.2,8.2,41200.0
2005-02-03 09:40:00,8.22,8.29,8.2,8.28,44800.0,8.22,8.29,8.2,8.28,44800.0
2005-02-03 09:50:00,8.29,8.31,8.28,8.31,48800.0,8.29,8.31,8.28,8.31,48800.0
2005-02-03 10:00:00,8.31,8.31,8.23,8.23,131600.0,8.31,8.31,8.23,8.23,131600.0
2005-02-03 10:10:00,8.23,8.24,8.22,8.24,14800.0,8.23,8.24,8.22,8.24,14800.0
2005-02-03 10:20:00,8.25,8.31,8.25,8.29,37600.0,8.25,8.31,8.25,8.29,37600.0
2005-02-03 10:30:00,8.28,8.28,8.28,8.28,78800.0,8.28,8.28,8.28,8.28,78800.0
2005-02-03 10:40:00,8.28,8.3,8.28,8.29,27200.0,8.28,8.3,8.28,8.29,27200.0
2005-02-03 10:50:00,8.29,8.29,8.26,8.26,33200.0,8.29,8.29,8.26,8.26,33200.0
2005-02-03 11:00:00,8.25,8.28,8.25,8.27,52000.0,8.25,8.28,8.25,8.27,52000.0
2005-02-03 11:10:00,8.26,8.27,8.25,8.26,47200.0,8.26,8.27,8.25,8.26,47200.0
2005-02-03 11:20:00,8.26,8.28,8.24,8.24,63200.0,8.26,8.28,8.24,8.24,63200.0
2005-02-03 11:30:00,8.24,8.24,8.2,8.22,6000.0,8.24,8.24,8.2,8.22,6000.0
2005-02-03 11:40:00,8.22,8.22,8.2,8.2,38400.0,8.22,8.22,8.2,8.2,38400.0
2005-02-03 11:50:00,8.21,8.21,8.2,8.21,16000.0,8.21,8.21,8.2,8.21,16000.0
2005-02-03 12:00:00,8.21,8.21,8.2,8.2,21200.0,8.21,8.21,8.2,8.2,21200.0
2005-02-03 12:10:00,8.2,8.25,8.19,8.25,30400.0,8.2,8.25,8.19,8.25,30400.0
2005-02-03 12:20:00,8.25,8.26,8.24,8.25,36400.0,8.25,8.26,8.24,8.25,36400.0
2005-02-03 12:30:00,8.25,8.25,8.24,8.25,25200.0,8.25,8.25,8.24,8.25,25200.0
2005-02-03 12:40:00,8.24,8.25,8.24,8.24,6800.0,8.24,8.25,8.24,8.24,6800.0
2005-02-03 12:50:00,8.24,8.24,8.2,8.21,27200.0,8.24,8.24,8.2,8.21,27200.0
2005-02-03 13:00:00,8.22,8.23,8.22,8.23,10400.0,8.22,8.23,8.22,8.23,10400.0
2005-02-03 13:10:00,8.23,8.25,8.23,8.24,36400.0,8.23,8.25,8.23,8.24,36400.0
2005-02-03 13:20:00,8.23,8.23,8.22,8.22,6000.0,8.23,8.23,8.22,8.22,6000.0
2005-02-03 13:30:00,8.22,8.25,8.22,8.25,48800.0,8.22,8.25,8.22,8.25,48800.0
2005-02-03 13:40:00,8.25,8.25,8.23,8.24,6400.0,8.25,8.25,8.23,8.24,6400.0
2005-02-03 13:50:00,8.24,8.25,8.23,8.25,16400.0,8.24,8.25,8.23,8.25,16400.0
2005-02-03 14:00:00,8.25,8.28,8.25,8.26,88000.0,8.25,8.28,8.25,8.26,88000.0
2005-02-03 14:10:00,8.27,8.27,8.26,8.26,21200.0,8.27,8.27,8.26,8.26,21200.0
2005-02-03 14:20:00,8.26,8.26,8.25,8.25,28800.0,8.26,8.26,8.25,8.25,28800.0
2005-02-03 14:30:00,8.26,8.26,8.26,8.26,36400.0,8.26,8.26,8.26,8.26,36400.0
2005-02-03 14:40:00,8.26,8.27,8.26,8.27,54000.0,8.26,8.27,8.26,8.27,54000.0
2005-02-03 14:50:00,8.27,8.28,8.27,8.28,14800.0,8.27,8.28,8.27,8.28,14800.0
2005-02-03 15:00:00,8.28,8.28,8.26,8.28,22800.0,8.28,8.28,8.26,8.28,22800.0
2005-02-03 15:10:00,8.28,8.31,8.27,8.3,51600.0,8.28,8.31,8.27,8.3,51600.0
2005-02-03 15:20:00,8.3,8.3,8.28,8.3,38400.0,8.3,8.3,8.28,8.3,38400.0
2005-02-03 15:30:00,8.3,8.34,8.3,8.34,88400.0,8.3,8.34,8.3,8.34,88400.0
2005-02-03 15:40:00,8.34,8.35,8.33,8.35,84400.0,8.34,8.35,8.33,8.35,84400.0
2005-02-03 15:50:00,8.34,8.35,8.34,8.34,136000.0,8.34,8.35,8.34,8.34,136000.0
2005-02-04 09:30:00,8.33,8.39,8.31,8.38,26000.0,8.33,8.39,8.31,8.38,26000.0
2005-02-04 09:40:00,8.35,8.35,8.31,8.34,28400.0,8.35,8.35,8.31,8.34,28400.0
2005-02-04 09:50:00,8.34,8.39,8.34,8.35,35600.0,8.34,8.39,8.34,8.35,35600.0
2005-02-04 10:00:00,8.35,8.4,8.34,8.39,78000.0,8.35,8.4,8.34,8.39,78000.0
2005-02-04 10:10:00,8.39,8.4,8.33,8.4,34400.0,8.39,8.4,8.33,8.4,34400.0
2005-02-04 10:20:00,8.4,8.41,8.38,8.38,18000.0,8.4,8.41,8.38,8.38,18000.0
2005-02-04 10:30:00,8.38,8.38,8.35,8.35,32400.0,8.38,8.38,8.35,8.35,32400.0
2005-02-04 10:40:00,8.35,8.38,8.35,8.36,32000.0,8.35,8.38,8.35,8.36,32000.0
2005-02-04 10:50:00,8.37,8.37,8.36,8.36,11200.0,8.37,8.37,8.36,8.36,11200.0
2005-02-04 11:00:00,8.37,8.4,8.37,8.4,40800.0,8.37,8.4,8.37,8.4,40800.0
2005-02-04 11:10:00,8.38,8.38,8.35,8.36,33200.0,8.38,8.38,8.35,8.36,33200.0
2005-02-04 11:20:00,8.35,8.36,8.33,8.36,23600.0,8.35,8.36,8.33,8.36,23600.0
2005-02-04 11:30:00,8.34,8.37,8.31,8.37,30400.0,8.34,8.37,8.31,8.37,30400.0
2005-02-04 11:40:00,8.37,8.4,8.37,8.38,24400.0,8.37,8.4,8.37,8.38,24400.0
2005-02-04 11:50:00,8.39,8.4,8.39,8.4,9200.0,8.39,8.4,8.39,8.4,9200.0
2005-02-04 12:00:00,8.4,8.4,8.33,8.39,77200.0,8.4,8.4,8.33,8.39,77200.0
2005-02-04 12:10:00,8.38,8.4,8.38,8.38,13600.0,8.38,8.4,8.38,8.38,13600.0
2005-02-04 12:20:00,8.37,8.38,8.37,8.38,6800.0,8.37,8.38,8.37,8.38,6800.0
2005-02-04 12:30:00,8.37,8.38,8.37,8.38,10800.0,8.37,8.38,8.37,8.38,10800.0
2005-02-04 12:40:00,8.38,8.38,8.37,8.38,44800.0,8.38,8.38,8.37,8.38,44800.0
2005-02-04 12:50:00,8.39,8.4,8.39,8.4,10400.0,8.39,8.4,8.39,8.4,10400.0
2005-02-04 13:00:00,8.4,8.41,8.39,8.39,6000.0,8.4,8.41,8.39,8.39,6000.0
2005-02-04 13:10:00,8.39,8.4,8.39,8.4,14800.0,8.39,8.4,8.39,8.4,14800.0
2005-02-04 13:20:00,8.4,8.4,8.4,8.4,19200.0,8.4,8.4,8.4,8.4,19200.0
2005-02-04 13:30:00,8.4,8.41,8.39,8.41,48000.0,8.4,8.41,8.39,8.41,48000.0
2005-02-04 13:40:00,8.41,8.41,8.4,8.4,12400.0,8.41,8.41,8.4,8.4,12400.0
2005-02-04 13:50:00,8.39,8.4,8.39,8.4,25200.0,8.39,8.4,8.39,8.4,25200.0
2005-02-04 14:00:00,8.4,8.41,8.4,8.4,28400.0,8.4,8.41,8.4,8.4,28400.0
2005-02-04 14:10:00,8.4,8.41,8.4,8.4,24000.0,8.4,8.41,8.4,8.4,24000.0
2005-02-04 14:20:00,8.4,8.45,8.4,8.42,37600.0,8.4,8.45,8.4,8.42,37600.0
2005-02-04 14:30:00,8.41,8.41,8.39,8.39,45200.0,8.41,8.41,8.39,8.39,45200.0
2005-02-04 14:40:00,8.39,8.4,8.38,8.4,24800.0,8.39,8.4,8.38,8.4,24800.0
2005-02-04 14:50:00,8.4,8.43,8.4,8.43,72800.0,8.4,8.43,8.4,8.43,72800.0
2005-02-04 15:00:00,8.43,8.43,8.43,8.43,36400.0,8.43,8.43,8.43,8.43,36400.0
2005-02-04 15:10:00,8.42,8.42,8.4,8.42,26000.0,8.42,8.42,8.4,8.42,26000.0
2005-02-04 15:20:00,8.42,8.45,8.4,8.45,24400.0,8.42,8.45,8.4,8.45,24400.0
2005-02-04 15:30:00,8.45,8.46,8.43,8.43,62000.0,8.45,8.46,8.43,8.43,62000.0
2005-02-04 15:40:00,8.42,8.46,8.42,8.45,51600.0,8.42,8.46,8.42,8.45,51600.0
2005-02-04 15:50:00,8.44,8.45,8.43,8.45,79600.0,8.44,8.45,8.43,8.45,79600.0
2005-02-07 09:30:00,8.47,8.47,8.33,8.33,108800.0,8.47,8.47,8.33,8.33,108800.0
2005-02-07 09:40:00,8.33,8.35,8.31,8.34,94000.0,8.33,8.35,8.31,8.34,94000.0
2005-02-07 09:50:00,8.34,8.43,8.34,8.42,124000.0,8.34,8.43,8.34,8.42,124000.0
2005-02-07 10:00:00,8.42,8.42,8.34,8.38,158000.0,8.42,8.42,8.34,8.38,158000.0
2005-02-07 10:10:00,8.38,8.38,8.37,8.38,58000.0,8.38,8.38,8.37,8.38,58000.0
2005-02-07 10:20:00,8.39,8.39,8.38,8.38,22800.0,8.39,8.39,8.38,8.38,22800.0
2005-02-07 10:30:00,8.38,8.38,8.37,8.38,47200.0,8.38,8.38,8.37,8.38,47200.0
2005-02-07 10:40:00,8.38,8.4,8.38,8.38,41200.0,8.38,8.4,8.38,8.38,41200.0
2005-02-07 10:50:00,8.38,8.42,8.38,8.4,110800.0,8.38,8.42,8.38,8.4,110800.0
2005-02-07 11:00:00,8.41,8.41,8.4,8.41,69200.0,8.41,8.41,8.4,8.41,69200.0
2005-02-07 11:10:00,8.41,8.41,8.4,8.41,33200.0,8.41,8.41,8.4,8.41,33200.0
2005-02-07 11:20:00,8.41,8.44,8.41,8.44,370800.0,8.41,8.44,8.41,8.44,370800.0
2005-02-07 11:30:00,8.44,8.44,8.43,8.43,26400.0,8.44,8.44,8.43,8.43,26400.0
2005-02-07 11:40:00,8.42,8.42,8.42,8.42,800.0,8.42,8.42,8.42,8.42,800.0
2005-02-07 11:50:00,8.41,8.41,8.4,8.4,26000.0,8.41,8.41,8.4,8.4,26000.0
2005-02-07 12:00:00,8.4,8.4,8.39,8.39,54000.0,8.4,8.4,8.39,8.39,54000.0
2005-02-07 12:10:00,8.39,8.39,8.39,8.39,62000.0,8.39,8.39,8.39,8.39,62000.0
2005-02-07 12:20:00,8.39,8.39,8.38,8.38,20000.0,8.39,8.39,8.38,8.38,20000.0
2005-02-07 12:30:00,8.38,8.38,8.38,8.38,48000.0,8.38,8.38,8.38,8.38,48000.0
2005-02-07 12:40:00,8.38,8.38,8.38,8.38,43200.0,8.38,8.38,8.38,8.38,43200.0
2005-02-07 12:50:00,8.38,8.38,8.38,8.38,19600.0,8.38,8.38,8.38,8.38,19600.0
2005-02-07 13:00:00,8.38,8.38,8.37,8.37,23600.0,8.38,8.38,8.37,8.37,23600.0
2005-02-07 13:10:00,8.36,8.38,8.36,8.37,31600.0,8.36,8.38,8.36,8.37,31600.0
2005-02-07 13:20:00,8.37,8.37,8.36,8.37,28000.0,8.37,8.37,8.36,8.37,28000.0
2005-02-07 13:30:00,8.36,8.36,8.35,8.35,10000.0,8.36,8.36,8.35,8.35,10000.0
2005-02-07 13:40:00,8.35,8.36,8.33,8.33,22400.0,8.35,8.36,8.33,8.33,22400.0
2005-02-07 13:50:00,8.33,8.34,8.32,8.32,58400.0,8.33,8.34,8.32,8.32,58400.0
2005-02-07 14:00:00,8.32,8.32,8.31,8.32,25600.0,8.32,8.32,8.31,8.32,25600.0
2005-02-07 14:10:00,8.33,8.33,8.32,8.32,20400.0,8.33,8.33,8.32,8.32,20400.0
2005-02-07 14:20:00,8.32,8.35,8.31,8.34,26000.0,8.32,8.35,8.31,8.34,26000.0
2005-02-07 14:30:00,8.34,8.34,8.32,8.33,21600.0,8.34,8.34,8.32,8.33,21600.0
2005-02-07 14:40:00,8.33,8.33,8.32,8.33,30000.0,8.33,8.33,8.32,8.33,30000.0
2005-02-07 14:50:00,8.33,8.33,8.32,8.33,48800.0,8.33,8.33,8.32,8.33,48800.0
2005-02-07 15:00:00,8.33,8.34,8.32,8.34,28800.0,8.33,8.34,8.32,8.34,28800.0
2005-02-07 15:10:00,8.34,8.35,8.34,8.35,35600.0,8.34,8.35,8.34,8.35,35600.0
2005-02-07 15:20:00,8.35,8.35,8.31,8.32,47600.0,8.35,8.35,8.31,8.32,47600.0
2005-02-07 15:30:00,8.33,8.33,8.32,8.33,40800.0,8.33,8.33,8.32,8.33,40800.0
2005-02-07 15:40:00,8.33,8.33,8.3,8.3,78000.0,8.33,8.33,8.3,8.3,78000.0
2005-02-07 15:50:00,8.3,8.3,8.28,8.3,101200.0,8.3,8.3,8.28,8.3,101200.0
2005-02-08 09:30:00,8.29,8.29,8.24,8.24,75200.0,8.29,8.29,8.24,8.24,75200.0
2005-02-08 09:40:00,8.22,8.22,8.08,8.08,114400.0,8.22,8.22,8.08,8.08,114400.0
2005-02-08 09:50:00,8.08,8.17,8.06,8.17,57600.0,8.08,8.17,8.06,8.17,57600.0
2005-02-08 10:00:00,8.18,8.19,8.13,8.14,44000.0,8.18,8.19,8.13,8.14,44000.0
2005-02-08 10:10:00,8.14,8.17,8.14,8.17,29200.0,8.14,8.17,8.14,8.17,29200.0
2005-02-08 10:20:00,8.17,8.19,8.17,8.18,38000.0,8.17,8.19,8.17,8.18,38000.0
2005-02-08 10:30:00,8.18,8.25,8.18,8.25,32800.0,8.18,8.25,8.18,8.25,32800.0
2005-02-08 10:40:00,8.26,8.32,8.25,8.26,116400.0,8.26,8.32,8.25,8.26,116400.0
2005-02-08 10:50:00,8.25,8.28,8.23,8.28,32400.0,8.25,8.28,8.23,8.28,32400.0
2005-02-08 11:00:00,8.29,8.29,8.26,8.27,14000.0,8.29,8.29,8.26,8.27,14000.0
2005-02-08 11:10:00,8.27,8.28,8.27,8.27,13600.0,8.27,8.28,8.27,8.27,13600.0
2005-02-08 11:20:00,8.27,8.28,8.26,8.27,47200.0,8.27,8.28,8.26,8.27,47200.0
2005-02-08 11:30:00,8.27,8.28,8.27,8.27,7600.0,8.27,8.28,8.27,8.27,7600.0
2005-02-08 11:40:00,8.28,8.28,8.25,8.25,20400.0,8.28,8.28,8.25,8.25,20400.0
2005-02-08 11:50:00,8.25,8.25,8.2,8.2,27600.0,8.25,8.25,8.2,8.2,27600.0
2005-02-08 12:00:00,8.2,8.2,8.15,8.16,59600.0,8.2,8.2,8.15,8.16,59600.0
2005-02-08 12:10:00,8.16,8.16,8.15,8.15,50000.0,8.16,8.16,8.15,8.15,50000.0
2005-02-08 12:20:00,8.16,8.16,8.14,8.14,20000.0,8.16,8.16,8.14,8.14,20000.0
2005-02-08 12:30:00,8.14,8.14,8.13,8.13,16000.0,8.14,8.14,8.13,8.13,16000.0
2005-02-08 12:40:00,8.13,8.15,8.13,8.14,23600.0,8.13,8.15,8.13,8.14,23600.0
2005-02-08 12:50:00,8.14,8.15,8.14,8.14,12400.0,8.14,8.15,8.14,8.14,12400.0
2005-02-08 13:00:00,8.13,8.13,8.11,8.13,25200.0,8.13,8.13,8.11,8.13,25200.0
2005-02-08 13:10:00,8.13,8.14,8.12,8.13,16000.0,8.13,8.14,8.12,8.13,16000.0
2005-02-08 13:20:00,8.13,8.13,8.11,8.11,40000.0,8.13,8.13,8.11,8.11,40000.0
2005-02-08 13:30:00,8.11,8.11,8.08,8.1,57200.0,8.11,8.11,8.08,8.1,57200.0
2005-02-08 13:40:00,8.1,8.11,8.09,8.09,56800.0,8.1,8.11,8.09,8.09,56800.0
2005-02-08 13:50:00,8.08,8.2,7.95,8.01,124000.0,8.08,8.2,7.95,8.01,124000.0
2005-02-08 14:00:00,8.01,8.04,8.01,8.04,51200.0,8.01,8.04,8.01,8.04,51200.0
2005-02-08 14:10:00,8.05,8.06,8.03,8.05,187200.0,8.05,8.06,8.03,8.05,187200.0
2005-02-08 14:20:00,8.06,8.11,8.06,8.1,54800.0,8.06,8.11,8.06,8.1,54800.0
2005-02-08 14:30:00,8.1,8.11,8.08,8.1,68400.0,8.1,8.11,8.08,8.1,68400.0
2005-02-08 14:40:00,8.11,8.11,8.09,8.09,45600.0,8.11,8.11,8.09,8.09,45600.0
2005-02-08 14:50:00,8.09,8.09,8.06,8.06,58000.0,8.09,8.09,8.06,8.06,58000.0
2005-02-08 15:00:00,8.06,8.06,8.04,8.04,60800.0,8.06,8.06,8.04,8.04,60800.0
2005-02-08 15:10:00,8.04,8.09,8.04,8.09,82800.0,8.04,8.09,8.04,8.09,82800.0
2005-02-08 15:20:00,8.09,8.12,8.09,8.12,54400.0,8.09,8.12,8.09,8.12,54400.0
2005-02-08 15:30:00,8.12,8.12,8.12,8.12,66800.0,8.12,8.12,8.12,8.12,66800.0
2005-02-08 15:40:00,8.12,8.13,8.11,8.12,60000.0,8.12,8.13,8.11,8.12,60000.0
2005-02-08 15:50:00,8.12,8.17,8.09,8.13,142400.0,8.12,8.17,8.09,8.13,142400.0
2005-02-09 09:30:00,8.13,8.15,8.06,8.15,68400.0,8.13,8.15,8.06,8.15,68400.0
2005-02-09 09:40:00,8.14,8.16,8.11,8.14,73600.0,8.14,8.16,8.11,8.14,73600.0
2005-02-09 09:50:00,8.14,8.16,8.13,8.15,69600.0,8.14,8.16,8.13,8.15,69600.0
2005-02-09 10:00:00,8.14,8.16,8.13,8.13,69600.0,8.14,8.16,8.13,8.13,69600.0
2005-02-09 10:10:00,8.13,8.16,8.13,8.14,76400.0,8.13,8.16,8.13,8.14,76400.0
2005-02-09 10:20:00,8.15,8.15,8.13,8.14,49200.0,8.15,8.15,8.13,8.14,49200.0
2005-02-09 10:30:00,8.14,8.14,8.1,8.11,51200.0,8.14,8.14,8.1,8.11,51200.0
2005-02-09 10:40:00,8.11,8.15,8.11,8.15,36800.0,8.11,8.15,8.11,8.15,36800.0
2005-02-09 10:50:00,8.15,8.15,8.11,8.11,25600.0,8.15,8.15,8.11,8.11,25600.0
2005-02-09 11:00:00,8.1,8.12,8.09,8.12,50400.0,8.1,8.12,8.09,8.12,50400.0
2005-02-09 11:10:00,8.12,8.15,8.12,8.14,28800.0,8.12,8.15,8.12,8.14,28800.0
2005-02-09 11:20:00,8.14,8.16,8.12,8.12,51200.0,8.14,8.16,8.12,8.12,51200.0
2005-02-09 11:30:00,8.13,8.13,8.11,8.12,39600.0,8.13,8.13,8.11,8.12,39600.0
2005-02-09 11:40:00,8.12,8.14,8.12,8.14,38400.0,8.12,8.14,8.12,8.14,38400.0
2005-02-09 11:50:00,8.13,8.15,8.13,8.15,19600.0,8.13,8.15,8.13,8.15,19600.0
2005-02-09 12:00:00,8.15,8.17,8.15,8.17,19600.0,8.15,8.17,8.15,8.17,19600.0
2005-02-09 12:10:00,8.17,8.17,8.15,8.16,25600.0,8.17,8.17,8.15,8.16,25600.0
2005-02-09 12:20:00,8.17,8.17,8.16,8.16,30800.0,8.17,8.17,8.16,8.16,30800.0
2005-02-09 12:30:00,8.16,8.2,8.16,8.2,28800.0,8.16,8.2,8.16,8.2,28800.0
2005-02-09 12:40:00,8.2,8.24,8.2,8.24,20000.0,8.2,8.24,8.2,8.24,20000.0
2005-02-09 12:50:00,8.25,8.29,8.25,8.29,28400.0,8.25,8.29,8.25,8.29,28400.0
2005-02-09 13:00:00,8.29,8.29,8.26,8.26,29600.0,8.29,8.29,8.26,8.26,29600.0
2005-02-09 13:10:00,8.26,8.26,8.22,8.23,33600.0,8.26,8.26,8.22,8.23,33600.0
2005-02-09 13:20:00,8.23,8.24,8.21,8.21,30800.0,8.23,8.24,8.21,8.21,30800.0
2005-02-09 13:30:00,8.22,8.22,8.18,8.21,86400.0,8.22,8.22,8.18,8.21,86400.0
2005-02-09 13:40:00,8.21,8.21,8.2,8.21,27600.0,8.21,8.21,8.2,8.21,27600.0
2005-02-09 13:50:00,8.21,8.21,8.18,8.18,58000.0,8.21,8.21,8.18,8.18,58000.0
2005-02-09 14:00:00,8.18,8.19,8.16,8.16,51600.0,8.18,8.19,8.16,8.16,51600.0
2005-02-09 14:10:00,8.15,8.17,8.15,8.16,30800.0,8.15,8.17,8.15,8.16,30800.0
2005-02-09 14:20:00,8.17,8.17,8.15,8.15,39600.0,8.17,8.17,8.15,8.15,39600.0
2005-02-09 14:30:00,8.15,8.16,8.15,8.16,27200.0,8.15,8.16,8.15,8.16,27200.0
2005-02-09 14:40:00,8.16,8.17,8.15,8.15,60000.0,8.16,8.17,8.15,8.15,60000.0
2005-02-09 14:50:00,8.15,8.18,8.15,8.17,74000.0,8.15,8.18,8.15,8.17,74000.0
2005-02-09 15:00:00,8.18,8.22,8.18,8.18,133600.0,8.18,8.22,8.18,8.18,133600.0
2005-02-09 15:10:00,8.18,8.18,8.17,8.17,53200.0,8.18,8.18,8.17,8.17,53200.0
2005-02-09 15:20:00,8.17,8.18,8.17,8.18,75600.0,8.17,8.18,8.17,8.18,75600.0
2005-02-09 15:30:00,8.18,8.19,8.11,8.12,234000.0,8.18,8.19,8.11,8.12,234000.0
2005-02-09 15:40:00,8.13,8.16,8.11,8.11,188400.0,8.13,8.16,8.11,8.11,188400.0
2005-02-09 15:50:00,8.11,8.11,8.08,8.09,168800.0,8.11,8.11,8.08,8.09,168800.0
2005-02-10 09:30:00,8.14,8.25,8.14,8.15,487600.0,8.14,8.25,8.14,8.15,487600.0
2005-02-10 09:40:00,8.15,8.16,8.09,8.09,47600.0,8.15,8.16,8.09,8.09,47600.0
2005-02-10 09:50:00,8.11,8.13,8.09,8.09,33200.0,8.11,8.13,8.09,8.09,33200.0
2005-02-10 10:00:00,8.09,8.12,8.08,8.11,20400.0,8.09,8.12,8.08,8.11,20400.0
2005-02-10 10:10:00,8.1,8.15,8.1,8.15,44000.0,8.1,8.15,8.1,8.15,44000.0
2005-02-10 10:20:00,8.15,8.16,8.14,8.15,32400.0,8.15,8.16,8.14,8.15,32400.0
2005-02-10 10:30:00,8.15,8.15,8.05,8.11,366400.0,8.15,8.15,8.05,8.11,366400.0
2005-02-10 10:40:00,8.11,8.15,8.1,8.12,145200.0,8.11,8.15,8.1,8.12,145200.0
2005-02-10 10:50:00,8.12,8.12,8.11,8.11,13200.0,8.12,8.12,8.11,8.11,13200.0
2005-02-10 11:00:00,8.11,8.13,8.09,8.13,29200.0,8.11,8.13,8.09,8.13,29200.0
2005-02-10 11:10:00,8.13,8.13,8.1,8.11,32400.0,8.13,8.13,8.1,8.11,32400.0
2005-02-10 11:20:00,8.11,8.16,8.11,8.15,74400.0,8.11,8.16,8.11,8.15,74400.0
2005-02-10 11:30:00,8.15,8.17,8.11,8.11,78000.0,8.15,8.17,8.11,8.11,78000.0
2005-02-10 11:40:00,8.11,8.13,8.11,8.12,90000.0,8.11,8.13,8.11,8.12,90000.0
2005-02-10 11:50:00,8.12,8.13,8.12,8.12,46800.0,8.12,8.13,8.12,8.12,46800.0
2005-02-10 12:00:00,8.12,8.13,8.11,8.12,36400.0,8.12,8.13,8.11,8.12,36400.0
2005-02-10 12:10:00,8.12,8.13,8.11,8.12,19200.0,8.12,8.13,8.11,8.12,19200.0
2005-02-10 12:20:00,8.12,8.13,8.12,8.13,38000.0,8.12,8.13,8.12,8.13,38000.0
2005-02-10 12:30:00,8.13,8.14,8.13,8.14,28400.0,8.13,8.14,8.13,8.14,28400.0
2005-02-10 12:40:00,8.14,8.15,8.14,8.14,64000.0,8.14,8.15,8.14,8.14,64000.0
2005-02-10 12:50:00,8.13,8.19,8.12,8.19,79600.0,8.13,8.19,8.12,8.19,79600.0
2005-02-10 13:00:00,8.18,8.18,8.14,8.14,24400.0,8.18,8.18,8.14,8.14,24400.0
2005-02-10 13:10:00,8.15,8.17,8.15,8.16,8400.0,8.15,8.17,8.15,8.16,8400.0
2005-02-10 13:20:00,8.16,8.19,8.16,8.19,24400.0,8.16,8.19,8.16,8.19,24400.0
2005-02-10 13:30:00,8.18,8.24,8.18,8.22,70800.0,8.18,8.24,8.18,8.22,70800.0
2005-02-10 13:40:00,8.23,8.24,8.22,8.24,32800.0,8.23,8.24,8.22,8.24,32800.0
2005-02-10 13:50:00,8.24,8.29,8.24,8.28,37200.0,8.24,8.29,8.24,8.28,37200.0
2005-02-10 14:00:00,8.29,8.33,8.29,8.33,45600.0,8.29,8.33,8.29,8.33,45600.0
2005-02-10 14:10:00,8.33,8.33,8.31,8.31,18800.0,8.33,8.33,8.31,8.31,18800.0
2005-02-10 14:20:00,8.31,8.31,8.3,8.31,21600.0,8.31,8.31,8.3,8.31,21600.0
2005-02-10 14:30:00,8.31,8.31,8.29,8.29,24800.0,8.31,8.31,8.29,8.29,24800.0
2005-02-10 14:40:00,8.29,8.29,8.25,8.26,34400.0,8.29,8.29,8.25,8.26,34400.0
2005-02-10 14:50:00,8.26,8.3,8.26,8.29,18800.0,8.26,8.3,8.26,8.29,18800.0
2005-02-10 15:00:00,8.29,8.31,8.29,8.31,31600.0,8.29,8.31,8.29,8.31,31600.0
2005-02-10 15:10:00,8.31,8.31,8.31,8.31,21200.0,8.31,8.31,8.31,8.31,21200.0
2005-02-10 15:20:00,8.31,8.34,8.31,8.33,31200.0,8.31,8.34,8.31,8.33,31200.0
2005-02-10 15:30:00,8.33,8.35,8.33,8.34,21200.0,8.33,8.35,8.33,8.34,21200.0
2005-02-10 15:40:00,8.34,8.34,8.28,8.3,40000.0,8.34,8.34,8.28,8.3,40000.0
2005-02-10 15:50:00,8.3,8.3,8.27,8.29,62000.0,8.3,8.3,8.27,8.29,62000.0
2005-02-11 09:30:00,8.3,8.44,8.3,8.43,92400.0,8.3,8.44,8.3,8.43,92400.0
2005-02-11 09:40:00,8.43,8.45,8.35,8.45,75200.0,8.43,8.45,8.35,8.45,75200.0
2005-02-11 09:50:00,8.45,8.45,8.42,8.42,54000.0,8.45,8.45,8.42,8.42,54000.0
2005-02-11 10:00:00,8.43,8.45,8.42,8.44,53600.0,8.43,8.45,8.42,8.44,53600.0
2005-02-11 10:10:00,8.43,8.45,8.43,8.45,38800.0,8.43,8.45,8.43,8.45,38800.0
2005-02-11 10:20:00,8.45,8.47,8.43,8.47,89600.0,8.45,8.47,8.43,8.47,89600.0
2005-02-11 10:30:00,8.45,8.46,8.45,8.46,20000.0,8.45,8.46,8.45,8.46,20000.0
2005-02-11 10:40:00,8.46,8.46,8.45,8.45,18000.0,8.46,8.46,8.45,8.45,18000.0
2005-02-11 10:50:00,8.45,8.45,8.43,8.43,35200.0,8.45,8.45,8.43,8.43,35200.0
2005-02-11 11:00:00,8.43,8.46,8.42,8.46,70400.0,8.43,8.46,8.42,8.46,70400.0
2005-02-11 11:10:00,8.46,8.46,8.41,8.41,86000.0,8.46,8.46,8.41,8.41,86000.0
2005-02-11 11:20:00,8.41,8.46,8.41,8.45,40000.0,8.41,8.46,8.41,8.45,40000.0
2005-02-11 11:30:00,8.46,8.47,8.44,8.46,50800.0,8.46,8.47,8.44,8.46,50800.0
2005-02-11 11:40:00,8.47,8.47,8.45,8.46,31200.0,8.47,8.47,8.45,8.46,31200.0
2005-02-11 11:50:00,8.46,8.46,8.4,8.45,26400.0,8.46,8.46,8.4,8.45,26400.0
2005-02-11 12:00:00,8.45,8.45,8.42,8.44,52000.0,8.45,8.45,8.42,8.44,52000.0
2005-02-11 12:10:00,8.43,8.43,8.42,8.42,5200.0,8.43,8.43,8.42,8.42,5200.0
2005-02-11 12:20:00,8.43,8.44,8.43,8.43,9200.0,8.43,8.44,8.43,8.43,9200.0
2005-02-11 12:30:00,8.43,8.45,8.43,8.45,36000.0,8.43,8.45,8.43,8.45,36000.0
2005-02-11 12:40:00,8.44,8.44,8.43,8.43,12800.0,8.44,8.44,8.43,8.43,12800.0
2005-02-11 12:50:00,8.43,8.45,8.43,8.45,34800.0,8.43,8.45,8.43,8.45,34800.0
2005-02-11 13:00:00,8.47,8.47,8.44,8.45,16400.0,8.47,8.47,8.44,8.45,16400.0
2005-02-11 13:10:00,8.45,8.46,8.45,8.46,18800.0,8.45,8.46,8.45,8.46,18800.0
2005-02-11 13:20:00,8.46,8.48,8.46,8.48,31200.0,8.46,8.48,8.46,8.48,31200.0
2005-02-11 13:30:00,8.48,8.58,8.48,8.58,90800.0,8.48,8.58,8.48,8.58,90800.0
2005-02-11 13:40:00,8.58,8.59,8.54,8.55,85200.0,8.58,8.59,8.54,8.55,85200.0
2005-02-11 13:50:00,8.54,8.58,8.54,8.57,73200.0,8.54,8.58,8.54,8.57,73200.0
2005-02-11 14:00:00,8.58,8.62,8.58,8.61,120000.0,8.58,8.62,8.58,8.61,120000.0
2005-02-11 14:10:00,8.61,8.61,8.57,8.57,55600.0,8.61,8.61,8.57,8.57,55600.0
2005-02-11 14:20:00,8.57,8.57,8.5,8.5,50800.0,8.57,8.57,8.5,8.5,50800.0
2005-02-11 14:30:00,8.5,8.54,8.48,8.53,70000.0,8.5,8.54,8.48,8.53,70000.0
2005-02-11 14:40:00,8.53,8.54,8.53,8.54,42000.0,8.53,8.54,8.53,8.54,42000.0
2005-02-11 14:50:00,8.54,8.54,8.5,8.5,28000.0,8.54,8.54,8.5,8.5,28000.0
2005-02-11 15:00:00,8.51,8.52,8.49,8.52,56000.0,8.51,8.52,8.49,8.52,56000.0
2005-02-11 15:10:00,8.52,8.52,8.49,8.49,44800.0,8.52,8.52,8.49,8.49,44800.0
2005-02-11 15:20:00,8.49,8.52,8.49,8.52,40000.0,8.49,8.52,8.49,8.52,40000.0
2005-02-11 15:30:00,8.52,8.53,8.5,8.5,34000.0,8.52,8.53,8.5,8.5,34000.0
2005-02-11 15:40:00,8.5,8.51,8.5,8.51,115600.0,8.5,8.51,8.5,8.51,115600.0
2005-02-11 15:50:00,8.51,8.53,8.49,8.51,126000.0,8.51,8.53,8.49,8.51,126000.0
2005-02-14 09:30:00,8.5,8.56,8.47,8.56,93200.0,8.5,8.56,8.47,8.56,93200.0
2005-02-14 09:40:00,8.56,8.72,8.56,8.7,164400.0,8.56,8.72,8.56,8.7,164400.0
2005-02-14 09:50:00,8.7,8.7,8.61,8.61,54000.0,8.7,8.7,8.61,8.61,54000.0
2005-02-14 10:00:00,8.6,8.62,8.59,8.59,46000.0,8.6,8.62,8.59,8.59,46000.0
2005-02-14 10:10:00,8.6,8.65,8.59,8.65,65600.0,8.6,8.65,8.59,8.65,65600.0
2005-02-14 10:20:00,8.65,8.65,8.62,8.63,57200.0,8.65,8.65,8.62,8.63,57200.0
2005-02-14 10:30:00,8.65,8.65,8.62,8.64,81600.0,8.65,8.65,8.62,8.64,81600.0
2005-02-14 10:40:00,8.65,8.65,8.63,8.65,44000.0,8.65,8.65,8.63,8.65,44000.0
2005-02-14 10:50:00,8.65,8.65,8.63,8.64,39600.0,8.65,8.65,8.63,8.64,39600.0
2005-02-14 11:00:00,8.64,8.65,8.63,8.64,68400.0,8.64,8.65,8.63,8.64,68400.0
2005-02-14 11:10:00,8.63,8.65,8.63,8.65,52800.0,8.63,8.65,8.63,8.65,52800.0
2005-02-14 11:20:00,8.65,8.65,8.65,8.65,16000.0,8.65,8.65,8.65,8.65,16000.0
2005-02-14 11:30:00,8.65,8.65,8.64,8.64,30000.0,8.65,8.65,8.64,8.64,30000.0
2005-02-14 11:40:00,8.65,8.66,8.65,8.65,38400.0,8.65,8.66,8.65,8.65,38400.0
2005-02-14 11:50:00,8.65,8.65,8.65,8.65,17200.0,8.65,8.65,8.65,8.65,17200.0
2005-02-14 12:00:00,8.65,8.65,8.62,8.65,16800.0,8.65,8.65,8.62,8.65,16800.0
2005-02-14 12:10:00,8.65,8.67,8.65,8.67,35200.0,8.65,8.67,8.65,8.67,35200.0
2005-02-14 12:20:00,8.67,8.72,8.66,8.72,40400.0,8.67,8.72,8.66,8.72,40400.0
2005-02-14 12:30:00,8.71,8.81,8.71,8.79,141600.0,8.71,8.81,8.71,8.79,141600.0
2005-02-14 12:40:00,8.79,8.85,8.76,8.77,102800.0,8.79,8.85,8.76,8.77,102800.0
2005-02-14 12:50:00,8.77,8.77,8.73,8.73,7600.0,8.77,8.77,8.73,8.73,7600.0
2005-02-14 13:00:00,8.73,8.76,8.72,8.76,26800.0,8.73,8.76,8.72,8.76,26800.0
2005-02-14 13:10:00,8.76,8.76,8.74,8.75,15200.0,8.76,8.76,8.74,8.75,15200.0
2005-02-14 13:20:00,8.76,8.78,8.76,8.78,10800.0,8.76,8.78,8.76,8.78,10800.0
2005-02-14 13:30:00,8.78,8.78,8.74,8.74,25600.0,8.78,8.78,8.74,8.74,25600.0
2005-02-14 13:40:00,8.74,8.76,8.74,8.76,39600.0,8.74,8.76,8.74,8.76,39600.0
2005-02-14 13:50:00,8.76,8.76,8.74,8.74,78800.0,8.76,8.76,8.74,8.74,78800.0
2005-02-14 14:00:00,8.74,8.75,8.72,8.73,56000.0,8.74,8.75,8.72,8.73,56000.0
2005-02-14 14:10:00,8.74,8.75,8.74,8.75,14800.0,8.74,8.75,8.74,8.75,14800.0
2005-02-14 14:20:00,8.74,8.76,8.74,8.75,40400.0,8.74,8.76,8.74,8.75,40400.0
2005-02-14 14:30:00,8.74,8.75,8.74,8.75,60400.0,8.74,8.75,8.74,8.75,60400.0
2005-02-14 14:40:00,8.74,8.75,8.74,8.75,94800.0,8.74,8.75,8.74,8.75,94800.0
2005-02-14 14:50:00,8.75,8.75,8.72,8.72,82400.0,8.75,8.75,8.72,8.72,82400.0
2005-02-14 15:00:00,8.72,8.74,8.69,8.74,73200.0,8.72,8.74,8.69,8.74,73200.0
2005-02-14 15:10:00,8.73,8.74,8.7,8.74,220800.0,8.73,8.74,8.7,8.74,220800.0
2005-02-14 15:20:00,8.73,8.74,8.71,8.71,27200.0,8.73,8.74,8.71,8.71,27200.0
2005-02-14 15:30:00,8.7,8.75,8.7,8.73,86000.0,8.7,8.75,8.7,8.73,86000.0
2005-02-14 15:40:00,8.73,8.74,8.66,8.66,130800.0,8.73,8.74,8.66,8.66,130800.0
2005-02-14 15:50:00,8.66,8.71,8.65,8.7,104000.0,8.66,8.71,8.65,8.7,104000.0
2005-02-15 09:30:00,8.67,8.68,8.62,8.63,102800.0,8.67,8.68,8.62,8.63,102800.0
2005-02-15 09:40:00,8.62,8.71,8.6,8.71,38400.0,8.62,8.71,8.6,8.71,38400.0
2005-02-15 09:50:00,8.71,8.71,8.69,8.71,24800.0,8.71,8.71,8.69,8.71,24800.0
2005-02-15 10:00:00,8.7,8.72,8.7,8.7,74400.0,8.7,8.72,8.7,8.7,74400.0
2005-02-15 10:10:00,8.71,8.71,8.71,8.71,159200.0,8.71,8.71,8.71,8.71,159200.0
2005-02-15 10:20:00,8.71,8.71,8.69,8.7,45600.0,8.71,8.71,8.69,8.7,45600.0
2005-02-15 10:30:00,8.69,8.72,8.69,8.71,65200.0,8.69,8.72,8.69,8.71,65200.0
2005-02-15 10:40:00,8.72,8.72,8.68,8.68,29600.0,8.72,8.72,8.68,8.68,29600.0
2005-02-15 10:50:00,8.67,8.67,8.65,8.65,57200.0,8.67,8.67,8.65,8.65,57200.0
2005-02-15 11:00:00,8.65,8.71,8.64,8.69,46800.0,8.65,8.71,8.64,8.69,46800.0
2005-02-15 11:10:00,8.7,8.7,8.69,8.69,26400.0,8.7,8.7,8.69,8.69,26400.0
2005-02-15 11:20:00,8.69,8.69,8.67,8.68,13600.0,8.69,8.69,8.67,8.68,13600.0
2005-02-15 11:30:00,8.68,8.7,8.68,8.69,40000.0,8.68,8.7,8.68,8.69,40000.0
2005-02-15 11:40:00,8.69,8.71,8.69,8.7,35200.0,8.69,8.71,8.69,8.7,35200.0
2005-02-15 11:50:00,8.7,8.71,8.68,8.7,27200.0,8.7,8.71,8.68,8.7,27200.0
2005-02-15 12:00:00,8.7,8.7,8.69,8.69,16800.0,8.7,8.7,8.69,8.69,16800.0
2005-02-15 12:10:00,8.69,8.7,8.69,8.7,21600.0,8.69,8.7,8.69,8.7,21600.0
2005-02-15 12:20:00,8.7,8.7,8.69,8.7,21600.0,8.7,8.7,8.69,8.7,21600.0
2005-02-15 12:30:00,8.7,8.71,8.7,8.71,10000.0,8.7,8.71,8.7,8.71,10000.0
2005-02-15 12:40:00,8.71,8.71,8.7,8.71,6800.0,8.71,8.71,8.7,8.71,6800.0
2005-02-15 12:50:00,8.71,8.71,8.7,8.71,9200.0,8.71,8.71,8.7,8.71,9200.0
2005-02-15 13:00:00,8.71,8.71,8.68,8.69,24000.0,8.71,8.71,8.68,8.69,24000.0
2005-02-15 13:10:00,8.69,8.69,8.68,8.68,27200.0,8.69,8.69,8.68,8.68,27200.0
2005-02-15 13:20:00,8.68,8.7,8.68,8.69,17200.0,8.68,8.7,8.68,8.69,17200.0
2005-02-15 13:30:00,8.69,8.69,8.62,8.65,40800.0,8.69,8.69,8.62,8.65,40800.0
2005-02-15 13:40:00,8.66,8.68,8.66,8.68,10000.0,8.66,8.68,8.66,8.68,10000.0
2005-02-15 13:50:00,8.68,8.7,8.67,8.69,19600.0,8.68,8.7,8.67,8.69,19600.0
2005-02-15 14:00:00,8.69,8.69,8.65,8.68,30000.0,8.69,8.69,8.65,8.68,30000.0
2005-02-15 14:10:00,8.67,8.68,8.66,8.66,31200.0,8.67,8.68,8.66,8.66,31200.0
2005-02-15 14:20:00,8.66,8.7,8.66,8.7,14400.0,8.66,8.7,8.66,8.7,14400.0
2005-02-15 14:30:00,8.7,8.72,8.7,8.71,38000.0,8.7,8.72,8.7,8.71,38000.0
2005-02-15 14:40:00,8.71,8.72,8.71,8.72,17600.0,8.71,8.72,8.71,8.72,17600.0
2005-02-15 14:50:00,8.72,8.75,8.72,8.74,43200.0,8.72,8.75,8.72,8.74,43200.0
2005-02-15 15:00:00,8.74,8.74,8.74,8.74,18000.0,8.74,8.74,8.74,8.74,18000.0
2005-02-15 15:10:00,8.73,8.74,8.73,8.73,11600.0,8.73,8.74,8.73,8.73,11600.0
2005-02-15 15:20:00,8.73,8.73,8.71,8.72,14400.0,8.73,8.73,8.71,8.72,14400.0
2005-02-15 15:30:00,8.71,8.72,8.71,8.71,37200.0,8.71,8.72,8.71,8.71,37200.0
2005-02-15 15:40:00,8.71,8.71,8.7,8.71,22800.0,8.71,8.71,8.7,8.71,22800.0
2005-02-15 15:50:00,8.71,8.71,8.68,8.68,79200.0,8.71,8.71,8.68,8.68,79200.0
2005-02-16 09:30:00,8.64,8.72,8.64,8.72,46800.0,8.64,8.72,8.64,8.72,46800.0
2005-02-16 09:40:00,8.72,8.72,8.7,8.7,13200.0,8.72,8.72,8.7,8.7,13200.0
2005-02-16 09:50:00,8.7,8.7,8.66,8.68,2400.0,8.7,8.7,8.66,8.68,2400.0
2005-02-16 10:00:00,8.67,8.67,8.61,8.63,23600.0,8.67,8.67,8.61,8.63,23600.0
2005-02-16 10:10:00,8.63,8.68,8.63,8.68,10400.0,8.63,8.68,8.63,8.68,10400.0
2005-02-16 10:20:00,8.68,8.7,8.68,8.69,8400.0,8.68,8.7,8.68,8.69,8400.0
2005-02-16 10:30:00,8.69,8.69,8.66,8.66,18000.0,8.69,8.69,8.66,8.66,18000.0
2005-02-16 10:40:00,8.66,8.67,8.66,8.67,11600.0,8.66,8.67,8.66,8.67,11600.0
2005-02-16 10:50:00,8.67,8.67,8.66,8.67,7200.0,8.67,8.67,8.66,8.67,7200.0
2005-02-16 11:00:00,8.67,8.69,8.67,8.68,10000.0,8.67,8.69,8.67,8.68,10000.0
2005-02-16 11:10:00,8.68,8.68,8.65,8.65,5600.0,8.68,8.68,8.65,8.65,5600.0
2005-02-16 11:20:00,8.65,8.66,8.64,8.64,15200.0,8.65,8.66,8.64,8.64,15200.0
2005-02-16 11:30:00,8.64,8.65,8.64,8.65,10400.0,8.64,8.65,8.64,8.65,10400.0
2005-02-16 11:40:00,8.65,8.65,8.65,8.65,11200.0,8.65,8.65,8.65,8.65,11200.0
2005-02-16 11:50:00,8.65,8.65,8.64,8.65,9600.0,8.65,8.65,8.64,8.65,9600.0
2005-02-16 12:00:00,8.65,8.68,8.65,8.66,6000.0,8.65,8.68,8.65,8.66,6000.0
2005-02-16 12:10:00,8.66,8.66,8.65,8.65,5600.0,8.66,8.66,8.65,8.65,5600.0
2005-02-16 12:20:00,8.65,8.66,8.65,8.66,6800.0,8.65,8.66,8.65,8.66,6800.0
2005-02-16 12:30:00,8.66,8.66,8.66,8.66,5200.0,8.66,8.66,8.66,8.66,5200.0
2005-02-16 12:40:00,8.66,8.69,8.66,8.67,16000.0,8.66,8.69,8.66,8.67,16000.0
2005-02-16 12:50:00,8.69,8.69,8.68,8.68,8400.0,8.69,8.69,8.68,8.68,8400.0
2005-02-16 13:00:00,8.68,8.69,8.67,8.69,18800.0,8.68,8.69,8.67,8.69,18800.0
2005-02-16 13:10:00,8.69,8.69,8.65,8.68,64400.0,8.69,8.69,8.65,8.68,64400.0
2005-02-16 13:20:00,8.67,8.67,8.66,8.66,14400.0,8.67,8.67,8.66,8.66,14400.0
2005-02-16 13:30:00,8.65,8.66,8.65,8.66,20800.0,8.65,8.66,8.65,8.66,20800.0
2005-02-16 13:40:00,8.67,8.69,8.66,8.68,8400.0,8.67,8.69,8.66,8.68,8400.0
2005-02-16 13:50:00,8.68,8.71,8.68,8.71,9200.0,8.68,8.71,8.68,8.71,9200.0
2005-02-16 14:00:00,8.7,8.7,8.65,8.68,12800.0,8.7,8.7,8.65,8.68,12800.0
2005-02-16 14:10:00,8.69,8.69,8.68,8.69,18800.0,8.69,8.69,8.68,8.69,18800.0
2005-02-16 14:20:00,8.68,8.69,8.67,8.67,13200.0,8.68,8.69,8.67,8.67,13200.0
2005-02-16 14:30:00,8.67,8.69,8.65,8.66,26800.0,8.67,8.69,8.65,8.66,26800.0
2005-02-16 14:40:00,8.66,8.7,8.64,8.68,31600.0,8.66,8.7,8.64,8.68,31600.0
2005-02-16 14:50:00,8.68,8.68,8.68,8.68,36000.0,8.68,8.68,8.68,8.68,36000.0
2005-02-16 15:00:00,8.68,8.72,8.68,8.72,84800.0,8.68,8.72,8.68,8.72,84800.0
2005-02-16 15:10:00,8.72,8.74,8.71,8.73,96800.0,8.72,8.74,8.71,8.73,96800.0
2005-02-16 15:20:00,8.73,8.73,8.72,8.72,62400.0,8.73,8.73,8.72,8.72,62400.0
2005-02-16 15:30:00,8.72,8.74,8.71,8.74,45200.0,8.72,8.74,8.71,8.74,45200.0
2005-02-16 15:40:00,8.73,8.73,8.72,8.72,24400.0,8.73,8.73,8.72,8.72,24400.0
2005-02-16 15:50:00,8.72,8.72,8.71,8.71,51600.0,8.72,8.72,8.71,8.71,51600.0
2005-02-17 09:30:00,8.78,8.78,8.72,8.73,73600.0,8.78,8.78,8.72,8.73,73600.0
2005-02-17 09:40:00,8.74,8.76,8.73,8.75,37200.0,8.74,8.76,8.73,8.75,37200.0
2005-02-17 09:50:00,8.75,8.75,8.66,8.68,58800.0,8.75,8.75,8.66,8.68,58800.0
2005-02-17 10:00:00,8.68,8.72,8.63,8.63,38800.0,8.68,8.72,8.63,8.63,38800.0
2005-02-17 10:10:00,8.63,8.63,8.53,8.54,96400.0,8.63,8.63,8.53,8.54,96400.0
2005-02-17 10:20:00,8.51,8.55,8.5,8.53,119600.0,8.51,8.55,8.5,8.53,119600.0
2005-02-17 10:30:00,8.53,8.55,8.5,8.51,146000.0,8.53,8.55,8.5,8.51,146000.0
2005-02-17 10:40:00,8.51,8.52,8.5,8.52,48000.0,8.51,8.52,8.5,8.52,48000.0
2005-02-17 10:50:00,8.52,8.52,8.5,8.51,53600.0,8.52,8.52,8.5,8.51,53600.0
2005-02-17 11:00:00,8.51,8.53,8.5,8.52,52800.0,8.51,8.53,8.5,8.52,52800.0
2005-02-17 11:10:00,8.52,8.53,8.48,8.52,78400.0,8.52,8.53,8.48,8.52,78400.0
2005-02-17 11:20:00,8.53,8.56,8.52,8.52,44000.0,8.53,8.56,8.52,8.52,44000.0
2005-02-17 11:30:00,8.54,8.6,8.54,8.56,24800.0,8.54,8.6,8.54,8.56,24800.0
2005-02-17 11:40:00,8.56,8.59,8.56,8.59,13600.0,8.56,8.59,8.56,8.59,13600.0
2005-02-17 11:50:00,8.58,8.58,8.56,8.56,10800.0,8.58,8.58,8.56,8.56,10800.0
2005-02-17 12:00:00,8.56,8.64,8.56,8.58,36000.0,8.56,8.64,8.56,8.58,36000.0
2005-02-17 12:10:00,8.58,8.61,8.57,8.6,38000.0,8.58,8.61,8.57,8.6,38000.0
2005-02-17 12:20:00,8.6,8.61,8.6,8.61,10800.0,8.6,8.61,8.6,8.61,10800.0
2005-02-17 12:30:00,8.61,8.61,8.55,8.59,49600.0,8.61,8.61,8.55,8.59,49600.0
2005-02-17 12:40:00,8.59,8.61,8.59,8.6,8400.0,8.59,8.61,8.59,8.6,8400.0
2005-02-17 12:50:00,8.6,8.6,8.54,8.55,21600.0,8.6,8.6,8.54,8.55,21600.0
2005-02-17 13:00:00,8.55,8.61,8.54,8.57,86800.0,8.55,8.61,8.54,8.57,86800.0
2005-02-17 13:10:00,8.58,8.6,8.57,8.59,38400.0,8.58,8.6,8.57,8.59,38400.0
2005-02-17 13:20:00,8.59,8.6,8.57,8.6,28400.0,8.59,8.6,8.57,8.6,28400.0
2005-02-17 13:30:00,8.61,8.61,8.58,8.58,15600.0,8.61,8.61,8.58,8.58,15600.0
2005-02-17 13:40:00,8.58,8.61,8.57,8.6,19600.0,8.58,8.61,8.57,8.6,19600.0
2005-02-17 13:50:00,8.59,8.61,8.58,8.58,16400.0,8.59,8.61,8.58,8.58,16400.0
2005-02-17 14:00:00,8.58,8.6,8.58,8.59,25200.0,8.58,8.6,8.58,8.59,25200.0
2005-02-17 14:10:00,8.59,8.62,8.56,8.62,29600.0,8.59,8.62,8.56,8.62,29600.0
2005-02-17 14:20:00,8.62,8.62,8.59,8.59,7200.0,8.62,8.62,8.59,8.59,7200.0
2005-02-17 14:30:00,8.59,8.6,8.57,8.58,21600.0,8.59,8.6,8.57,8.58,21600.0
2005-02-17 14:40:00,8.58,8.59,8.56,8.56,31200.0,8.58,8.59,8.56,8.56,31200.0
2005-02-17 14:50:00,8.56,8.59,8.55,8.59,32000.0,8.56,8.59,8.55,8.59,32000.0
2005-02-17 15:00:00,8.58,8.59,8.56,8.57,38800.0,8.58,8.59,8.56,8.57,38800.0
2005-02-17 15:10:00,8.57,8.57,8.55,8.57,20000.0,8.57,8.57,8.55,8.57,20000.0
2005-02-17 15:20:00,8.57,8.59,8.55,8.56,31600.0,8.57,8.59,8.55,8.56,31600.0
2005-02-17 15:30:00,8.56,8.56,8.54,8.55,40400.0,8.56,8.56,8.54,8.55,40400.0
2005-02-17 15:40:00,8.56,8.56,8.52,8.52,67200.0,8.56,8.56,8.52,8.52,67200.0
2005-02-17 15:50:00,8.53,8.56,8.53,8.56,57200.0,8.53,8.56,8.53,8.56,57200.0
2005-02-18 09:30:00,8.59,8.59,8.54,8.54,35200.0,8.59,8.59,8.54,8.54,35200.0
2005-02-18 09:40:00,8.54,8.54,8.51,8.52,18400.0,8.54,8.54,8.51,8.52,18400.0
2005-02-18 09:50:00,8.52,8.59,8.5,8.56,36000.0,8.52,8.59,8.5,8.56,36000.0
2005-02-18 10:00:00,8.56,8.56,8.55,8.56,14800.0,8.56,8.56,8.55,8.56,14800.0
2005-02-18 10:10:00,8.56,8.59,8.56,8.58,29200.0,8.56,8.59,8.56,8.58,29200.0
2005-02-18 10:20:00,8.56,8.56,8.55,8.55,16000.0,8.56,8.56,8.55,8.55,16000.0
2005-02-18 10:30:00,8.55,8.55,8.53,8.53,28000.0,8.55,8.55,8.53,8.53,28000.0
2005-02-18 10:40:00,8.53,8.53,8.5,8.5,22000.0,8.53,8.53,8.5,8.5,22000.0
2005-02-18 10:50:00,8.5,8.53,8.5,8.53,45200.0,8.5,8.53,8.5,8.53,45200.0
2005-02-18 11:00:00,8.53,8.54,8.5,8.51,62400.0,8.53,8.54,8.5,8.51,62400.0
2005-02-18 11:10:00,8.51,8.51,8.49,8.49,12400.0,8.51,8.51,8.49,8.49,12400.0
2005-02-18 11:20:00,8.49,8.51,8.49,8.49,88400.0,8.49,8.51,8.49,8.49,88400.0
2005-02-18 11:30:00,8.49,8.51,8.48,8.5,53600.0,8.49,8.51,8.48,8.5,53600.0
2005-02-18 11:40:00,8.49,8.51,8.45,8.46,77200.0,8.49,8.51,8.45,8.46,77200.0
2005-02-18 11:50:00,8.46,8.51,8.46,8.51,168800.0,8.46,8.51,8.46,8.51,168800.0
2005-02-18 12:00:00,8.51,8.51,8.49,8.51,14400.0,8.51,8.51,8.49,8.51,14400.0
2005-02-18 12:10:00,8.51,8.51,8.49,8.51,17200.0,8.51,8.51,8.49,8.51,17200.0
2005-02-18 12:20:00,8.5,8.5,8.48,8.48,10400.0,8.5,8.5,8.48,8.48,10400.0
2005-02-18 12:30:00,8.48,8.48,8.47,8.47,4000.0,8.48,8.48,8.47,8.47,4000.0
2005-02-18 12:40:00,8.47,8.49,8.47,8.49,37200.0,8.47,8.49,8.47,8.49,37200.0
2005-02-18 12:50:00,8.49,8.49,8.47,8.47,10800.0,8.49,8.49,8.47,8.47,10800.0
2005-02-18 13:00:00,8.47,8.52,8.47,8.51,60000.0,8.47,8.52,8.47,8.51,60000.0
2005-02-18 13:10:00,8.51,8.51,8.45,8.47,14000.0,8.51,8.51,8.45,8.47,14000.0
2005-02-18 13:20:00,8.47,8.49,8.47,8.49,18400.0,8.47,8.49,8.47,8.49,18400.0
2005-02-18 13:30:00,8.47,8.47,8.46,8.46,4400.0,8.47,8.47,8.46,8.46,4400.0
2005-02-18 13:40:00,8.46,8.46,8.42,8.44,27200.0,8.46,8.46,8.42,8.44,27200.0
2005-02-18 13:50:00,8.44,8.45,8.41,8.44,19600.0,8.44,8.45,8.41,8.44,19600.0
2005-02-18 14:00:00,8.44,8.46,8.44,8.45,36000.0,8.44,8.46,8.44,8.45,36000.0
2005-02-18 14:10:00,8.45,8.48,8.45,8.48,80800.0,8.45,8.48,8.45,8.48,80800.0
2005-02-18 14:20:00,8.48,8.48,8.47,8.47,18400.0,8.48,8.48,8.47,8.47,18400.0
2005-02-18 14:30:00,8.47,8.47,8.44,8.45,13600.0,8.47,8.47,8.44,8.45,13600.0
2005-02-18 14:40:00,8.45,8.45,8.43,8.43,36000.0,8.45,8.45,8.43,8.43,36000.0
2005-02-18 14:50:00,8.43,8.45,8.43,8.45,86000.0,8.43,8.45,8.43,8.45,86000.0
2005-02-18 15:00:00,8.46,8.46,8.39,8.43,82800.0,8.46,8.46,8.39,8.43,82800.0
2005-02-18 15:10:00,8.43,8.43,8.42,8.43,57600.0,8.43,8.43,8.42,8.43,57600.0
2005-02-18 15:20:00,8.42,8.47,8.42,8.46,96000.0,8.42,8.47,8.42,8.46,96000.0
2005-02-18 15:30:00,8.46,8.46,8.43,8.46,39600.0,8.46,8.46,8.43,8.46,39600.0
2005-02-18 15:40:00,8.46,8.46,8.43,8.46,56800.0,8.46,8.46,8.43,8.46,56800.0
2005-02-18 15:50:00,8.45,8.47,8.43,8.46,102800.0,8.45,8.47,8.43,8.46,102800.0
2005-02-22 09:30:00,8.44,8.44,8.36,8.41,76800.0,8.44,8.44,8.36,8.41,76800.0
2005-02-22 09:40:00,8.4,8.41,8.37,8.41,43600.0,8.4,8.41,8.37,8.41,43600.0
2005-02-22 09:50:00,8.41,8.41,8.4,8.4,18800.0,8.41,8.41,8.4,8.4,18800.0
2005-02-22 10:00:00,8.39,8.4,8.35,8.35,33600.0,8.39,8.4,8.35,8.35,33600.0
2005-02-22 10:10:00,8.35,8.42,8.35,8.41,64000.0,8.35,8.42,8.35,8.41,64000.0
2005-02-22 10:20:00,8.41,8.44,8.39,8.43,42800.0,8.41,8.44,8.39,8.43,42800.0
2005-02-22 10:30:00,8.43,8.43,8.41,8.42,64000.0,8.43,8.43,8.41,8.42,64000.0
2005-02-22 10:40:00,8.42,8.42,8.35,8.35,84000.0,8.42,8.42,8.35,8.35,84000.0
2005-02-22 10:50:00,8.36,8.36,8.3,8.3,61600.0,8.36,8.36,8.3,8.3,61600.0
2005-02-22 11:00:00,8.3,8.34,8.3,8.34,115200.0,8.3,8.34,8.3,8.34,115200.0
2005-02-22 11:10:00,8.33,8.34,8.32,8.33,64400.0,8.33,8.34,8.32,8.33,64400.0
2005-02-22 11:20:00,8.33,8.33,8.32,8.32,23600.0,8.33,8.33,8.32,8.32,23600.0
2005-02-22 11:30:00,8.32,8.34,8.32,8.33,64000.0,8.32,8.34,8.32,8.33,64000.0
2005-02-22 11:40:00,8.33,8.34,8.32,8.34,122800.0,8.33,8.34,8.32,8.34,122800.0
2005-02-22 11:50:00,8.34,8.34,8.33,8.33,28000.0,8.34,8.34,8.33,8.33,28000.0
2005-02-22 12:00:00,8.33,8.34,8.33,8.34,30800.0,8.33,8.34,8.33,8.34,30800.0
2005-02-22 12:10:00,8.34,8.34,8.32,8.33,120000.0,8.34,8.34,8.32,8.33,120000.0
2005-02-22 12:20:00,8.33,8.33,8.21,8.23,84000.0,8.33,8.33,8.21,8.23,84000.0
2005-02-22 12:30:00,8.23,8.23,8.15,8.15,72400.0,8.23,8.23,8.15,8.15,72400.0
2005-02-22 12:40:00,8.15,8.16,8.15,8.15,77200.0,8.15,8.16,8.15,8.15,77200.0
2005-02-22 12:50:00,8.15,8.15,8.13,8.14,40800.0,8.15,8.15,8.13,8.14,40800.0
2005-02-22 13:00:00,8.14,8.14,8.13,8.13,81200.0,8.14,8.14,8.13,8.13,81200.0
2005-02-22 13:10:00,8.13,8.14,8.13,8.13,49200.0,8.13,8.14,8.13,8.13,49200.0
2005-02-22 13:20:00,8.13,8.13,8.13,8.13,16400.0,8.13,8.13,8.13,8.13,16400.0
2005-02-22 13:30:00,8.13,8.13,8.01,8.09,170000.0,8.13,8.13,8.01,8.09,170000.0
2005-02-22 13:40:00,8.08,8.09,8.08,8.08,52000.0,8.08,8.09,8.08,8.08,52000.0
2005-02-22 13:50:00,8.08,8.09,8.06,8.07,13600.0,8.08,8.09,8.06,8.07,13600.0
2005-02-22 14:00:00,8.06,8.07,8.02,8.03,142400.0,8.06,8.07,8.02,8.03,142400.0
2005-02-22 14:10:00,8.03,8.03,7.96,8.0,184000.0,8.03,8.03,7.96,8.0,184000.0
2005-02-22 14:20:00,8.0,8.04,7.99,8.04,101600.0,8.0,8.04,7.99,8.04,101600.0
2005-02-22 14:30:00,8.04,8.04,8.03,8.04,39600.0,8.04,8.04,8.03,8.04,39600.0
2005-02-22 14:40:00,8.04,8.04,8.03,8.03,28400.0,8.04,8.04,8.03,8.03,28400.0
2005-02-22 14:50:00,8.03,8.03,8.01,8.01,110400.0,8.03,8.03,8.01,8.01,110400.0
2005-02-22 15:00:00,8.0,8.0,7.99,8.0,50800.0,8.0,8.0,7.99,8.0,50800.0
2005-02-22 15:10:00,8.0,8.01,8.0,8.01,42000.0,8.0,8.01,8.0,8.01,42000.0
2005-02-22 15:20:00,8.02,8.03,8.0,8.03,47600.0,8.02,8.03,8.0,8.03,47600.0
2005-02-22 15:30:00,8.03,8.05,8.03,8.04,44000.0,8.03,8.05,8.03,8.04,44000.0
2005-02-22 15:40:00,8.05,8.05,8.02,8.03,153200.0,8.05,8.05,8.02,8.03,153200.0
2005-02-22 15:50:00,8.04,8.06,8.03,8.06,153200.0,8.04,8.06,8.03,8.06,153200.0
2005-02-23 09:30:00,7.93,7.93,7.63,7.8,282400.0,7.93,7.93,7.63,7.8,282400.0
2005-02-23 09:40:00,7.81,7.91,7.81,7.91,130400.0,7.81,7.91,7.81,7.91,130400.0
2005-02-23 09:50:00,7.92,8.0,7.92,8.0,88800.0,7.92,8.0,7.92,8.0,88800.0
2005-02-23 10:00:00,8.01,8.11,8.0,8.1,64800.0,8.01,8.11,8.0,8.1,64800.0
2005-02-23 10:10:00,8.1,8.13,8.07,8.07,37600.0,8.1,8.13,8.07,8.07,37600.0
2005-02-23 10:20:00,8.08,8.1,8.05,8.06,52000.0,8.08,8.1,8.05,8.06,52000.0
2005-02-23 10:30:00,8.05,8.13,8.05,8.13,49200.0,8.05,8.13,8.05,8.13,49200.0
2005-02-23 10:40:00,8.13,8.14,8.11,8.12,34000.0,8.13,8.14,8.11,8.12,34000.0
2005-02-23 10:50:00,8.12,8.12,8.09,8.1,38800.0,8.12,8.12,8.09,8.1,38800.0
2005-02-23 11:00:00,8.1,8.17,8.1,8.17,15200.0,8.1,8.17,8.1,8.17,15200.0
2005-02-23 11:10:00,8.17,8.21,8.17,8.21,41200.0,8.17,8.21,8.17,8.21,41200.0
2005-02-23 11:20:00,8.21,8.26,8.21,8.23,62000.0,8.21,8.26,8.21,8.23,62000.0
2005-02-23 11:30:00,8.23,8.24,8.2,8.22,65600.0,8.23,8.24,8.2,8.22,65600.0
2005-02-23 11:40:00,8.22,8.22,8.16,8.16,23600.0,8.22,8.22,8.16,8.16,23600.0
2005-02-23 11:50:00,8.17,8.18,8.13,8.14,23200.0,8.17,8.18,8.13,8.14,23200.0
2005-02-23 12:00:00,8.13,8.13,8.1,8.1,22400.0,8.13,8.13,8.1,8.1,22400.0
2005-02-23 12:10:00,8.1,8.12,8.1,8.11,13200.0,8.1,8.12,8.1,8.11,13200.0
2005-02-23 12:20:00,8.11,8.11,8.1,8.1,19200.0,8.11,8.11,8.1,8.1,19200.0
2005-02-23 12:30:00,8.1,8.11,8.1,8.1,28000.0,8.1,8.11,8.1,8.1,28000.0
2005-02-23 12:40:00,8.1,8.1,8.09,8.09,13600.0,8.1,8.1,8.09,8.09,13600.0
2005-02-23 12:50:00,8.09,8.09,8.08,8.08,18000.0,8.09,8.09,8.08,8.08,18000.0
2005-02-23 13:00:00,8.08,8.09,8.08,8.09,28000.0,8.08,8.09,8.08,8.09,28000.0
2005-02-23 13:10:00,8.09,8.11,8.08,8.11,44400.0,8.09,8.11,8.08,8.11,44400.0
2005-02-23 13:20:00,8.11,8.11,8.1,8.11,18000.0,8.11,8.11,8.1,8.11,18000.0
2005-02-23 13:30:00,8.11,8.11,8.08,8.09,20800.0,8.11,8.11,8.08,8.09,20800.0
2005-02-23 13:40:00,8.08,8.08,8.02,8.05,48400.0,8.08,8.08,8.02,8.05,48400.0
2005-02-23 13:50:00,8.05,8.06,8.04,8.05,27200.0,8.05,8.06,8.04,8.05,27200.0
2005-02-23 14:00:00,8.05,8.07,8.05,8.06,40800.0,8.05,8.07,8.05,8.06,40800.0
2005-02-23 14:10:00,8.06,8.06,8.0,8.0,48000.0,8.06,8.06,8.0,8.0,48000.0
2005-02-23 14:20:00,8.01,8.04,8.01,8.04,17600.0,8.01,8.04,8.01,8.04,17600.0
2005-02-23 14:30:00,8.04,8.1,8.04,8.09,49200.0,8.04,8.1,8.04,8.09,49200.0
2005-02-23 14:40:00,8.09,8.09,8.07,8.07,12800.0,8.09,8.09,8.07,8.07,12800.0
2005-02-23 14:50:00,8.08,8.12,8.07,8.07,40800.0,8.08,8.12,8.07,8.07,40800.0
2005-02-23 15:00:00,8.08,8.08,8.06,8.06,24000.0,8.08,8.08,8.06,8.06,24000.0
2005-02-23 15:10:00,8.06,8.09,8.06,8.09,53600.0,8.06,8.09,8.06,8.09,53600.0
2005-02-23 15:20:00,8.09,8.13,8.09,8.12,51600.0,8.09,8.13,8.09,8.12,51600.0
2005-02-23 15:30:00,8.13,8.13,8.1,8.12,44000.0,8.13,8.13,8.1,8.12,44000.0
2005-02-23 15:40:00,8.13,8.13,8.1,8.11,48000.0,8.13,8.13,8.1,8.11,48000.0
2005-02-23 15:50:00,8.11,8.13,8.08,8.1,84800.0,8.11,8.13,8.08,8.1,84800.0
2005-02-24 09:30:00,8.12,8.13,8.08,8.13,14800.0,8.12,8.13,8.08,8.13,14800.0
2005-02-24 09:40:00,8.13,8.19,8.08,8.09,36400.0,8.13,8.19,8.08,8.09,36400.0
2005-02-24 09:50:00,8.08,8.08,8.02,8.04,30800.0,8.08,8.08,8.02,8.04,30800.0
2005-02-24 10:00:00,8.02,8.02,7.98,8.01,48000.0,8.02,8.02,7.98,8.01,48000.0
2005-02-24 10:10:00,8.02,8.08,8.02,8.07,14800.0,8.02,8.08,8.02,8.07,14800.0
2005-02-24 10:20:00,8.06,8.06,8.01,8.03,31600.0,8.06,8.06,8.01,8.03,31600.0
2005-02-24 10:30:00,8.03,8.12,8.03,8.12,62400.0,8.03,8.12,8.03,8.12,62400.0
2005-02-24 10:40:00,8.12,8.14,8.11,8.11,16400.0,8.12,8.14,8.11,8.11,16400.0
2005-02-24 10:50:00,8.1,8.1,8.02,8.03,20400.0,8.1,8.1,8.02,8.03,20400.0
2005-02-24 11:00:00,8.02,8.15,8.02,8.15,42800.0,8.02,8.15,8.02,8.15,42800.0
2005-02-24 11:10:00,8.13,8.18,8.13,8.15,14400.0,8.13,8.18,8.13,8.15,14400.0
2005-02-24 11:20:00,8.17,8.18,8.17,8.17,8400.0,8.17,8.18,8.17,8.17,8400.0
2005-02-24 11:30:00,8.16,8.16,8.09,8.09,10000.0,8.16,8.16,8.09,8.09,10000.0
2005-02-24 11:40:00,8.1,8.13,8.1,8.1,13600.0,8.1,8.13,8.1,8.1,13600.0
2005-02-24 11:50:00,8.09,8.1,8.06,8.06,14400.0,8.09,8.1,8.06,8.06,14400.0
2005-02-24 12:00:00,8.06,8.09,8.06,8.09,7600.0,8.06,8.09,8.06,8.09,7600.0
2005-02-24 12:10:00,8.09,8.1,8.09,8.09,17200.0,8.09,8.1,8.09,8.09,17200.0
2005-02-24 12:20:00,8.09,8.1,8.08,8.1,9600.0,8.09,8.1,8.08,8.1,9600.0
2005-02-24 12:30:00,8.1,8.13,8.09,8.11,68400.0,8.1,8.13,8.09,8.11,68400.0
2005-02-24 12:40:00,8.11,8.12,8.11,8.11,55200.0,8.11,8.12,8.11,8.11,55200.0
2005-02-24 12:50:00,8.11,8.13,8.1,8.11,53600.0,8.11,8.13,8.1,8.11,53600.0
2005-02-24 13:00:00,8.12,8.17,8.12,8.13,28000.0,8.12,8.17,8.12,8.13,28000.0
2005-02-24 13:10:00,8.14,8.14,8.12,8.12,50800.0,8.14,8.14,8.12,8.12,50800.0
2005-02-24 13:20:00,8.12,8.13,8.11,8.12,30000.0,8.12,8.13,8.11,8.12,30000.0
2005-02-24 13:30:00,8.12,8.13,8.11,8.12,46400.0,8.12,8.13,8.11,8.12,46400.0
2005-02-24 13:40:00,8.12,8.19,8.12,8.19,90000.0,8.12,8.19,8.12,8.19,90000.0
2005-02-24 13:50:00,8.19,8.2,8.19,8.19,16000.0,8.19,8.2,8.19,8.19,16000.0
2005-02-24 14:00:00,8.17,8.19,8.17,8.18,6400.0,8.17,8.19,8.17,8.18,6400.0
2005-02-24 14:10:00,8.18,8.21,8.16,8.2,15200.0,8.18,8.21,8.16,8.2,15200.0
2005-02-24 14:20:00,8.19,8.22,8.19,8.21,12400.0,8.19,8.22,8.19,8.21,12400.0
2005-02-24 14:30:00,8.21,8.21,8.17,8.17,22000.0,8.21,8.21,8.17,8.17,22000.0
2005-02-24 14:40:00,8.17,8.17,8.15,8.16,39200.0,8.17,8.17,8.15,8.16,39200.0
2005-02-24 14:50:00,8.16,8.17,8.15,8.16,53200.0,8.16,8.17,8.15,8.16,53200.0
2005-02-24 15:00:00,8.17,8.2,8.15,8.2,52000.0,8.17,8.2,8.15,8.2,52000.0
2005-02-24 15:10:00,8.2,8.2,8.18,8.18,24800.0,8.2,8.2,8.18,8.18,24800.0
2005-02-24 15:20:00,8.18,8.19,8.17,8.17,68800.0,8.18,8.19,8.17,8.17,68800.0
2005-02-24 15:30:00,8.2,8.22,8.2,8.2,19600.0,8.2,8.22,8.2,8.2,19600.0
2005-02-24 15:40:00,8.2,8.22,8.2,8.22,42800.0,8.2,8.22,8.2,8.22,42800.0
2005-02-24 15:50:00,8.22,8.24,8.21,8.22,79200.0,8.22,8.24,8.21,8.22,79200.0
2005-02-25 09:30:00,8.28,8.3,8.28,8.3,17600.0,8.28,8.3,8.28,8.3,17600.0
2005-02-25 09:40:00,8.3,8.33,8.26,8.27,135200.0,8.3,8.33,8.26,8.27,135200.0
2005-02-25 09:50:00,8.29,8.31,8.25,8.25,36400.0,8.29,8.31,8.25,8.25,36400.0
2005-02-25 10:00:00,8.25,8.28,8.18,8.18,106000.0,8.25,8.28,8.18,8.18,106000.0
2005-02-25 10:10:00,8.17,8.21,8.13,8.19,140400.0,8.17,8.21,8.13,8.19,140400.0
2005-02-25 10:20:00,8.19,8.2,8.15,8.2,23200.0,8.19,8.2,8.15,8.2,23200.0
2005-02-25 10:30:00,8.2,8.26,8.2,8.24,33600.0,8.2,8.26,8.2,8.24,33600.0
2005-02-25 10:40:00,8.25,8.33,8.24,8.3,23200.0,8.25,8.33,8.24,8.3,23200.0
2005-02-25 10:50:00,8.3,8.33,8.29,8.31,21600.0,8.3,8.33,8.29,8.31,21600.0
2005-02-25 11:00:00,8.31,8.38,8.31,8.35,33200.0,8.31,8.38,8.31,8.35,33200.0
2005-02-25 11:10:00,8.35,8.37,8.35,8.36,16000.0,8.35,8.37,8.35,8.36,16000.0
2005-02-25 11:20:00,8.36,8.38,8.35,8.38,23600.0,8.36,8.38,8.35,8.38,23600.0
2005-02-25 11:30:00,8.37,8.39,8.36,8.38,18400.0,8.37,8.39,8.36,8.38,18400.0
2005-02-25 11:40:00,8.39,8.42,8.39,8.41,54000.0,8.39,8.42,8.39,8.41,54000.0
2005-02-25 11:50:00,8.4,8.43,8.4,8.4,14800.0,8.4,8.43,8.4,8.4,14800.0
2005-02-25 12:00:00,8.4,8.42,8.4,8.4,63600.0,8.4,8.42,8.4,8.4,63600.0
2005-02-25 12:10:00,8.4,8.43,8.4,8.4,13600.0,8.4,8.43,8.4,8.4,13600.0
2005-02-25 12:20:00,8.4,8.41,8.4,8.4,22800.0,8.4,8.41,8.4,8.4,22800.0
2005-02-25 12:30:00,8.4,8.43,8.4,8.41,71600.0,8.4,8.43,8.4,8.41,71600.0
2005-02-25 12:40:00,8.41,8.41,8.4,8.4,20000.0,8.41,8.41,8.4,8.4,20000.0
2005-02-25 12:50:00,8.4,8.4,8.4,8.4,9600.0,8.4,8.4,8.4,8.4,9600.0
2005-02-25 13:00:00,8.4,8.42,8.4,8.42,8800.0,8.4,8.42,8.4,8.42,8800.0
2005-02-25 13:10:00,8.41,8.43,8.41,8.43,6000.0,8.41,8.43,8.41,8.43,6000.0
2005-02-25 13:20:00,8.43,8.43,8.41,8.41,40400.0,8.43,8.43,8.41,8.41,40400.0
2005-02-25 13:30:00,8.41,8.45,8.41,8.45,49200.0,8.41,8.45,8.41,8.45,49200.0
2005-02-25 13:40:00,8.45,8.49,8.45,8.48,20000.0,8.45,8.49,8.45,8.48,20000.0
2005-02-25 13:50:00,8.47,8.52,8.47,8.51,54800.0,8.47,8.52,8.47,8.51,54800.0
2005-02-25 14:00:00,8.5,8.53,8.5,8.51,28800.0,8.5,8.53,8.5,8.51,28800.0
2005-02-25 14:10:00,8.51,8.6,8.51,8.58,46800.0,8.51,8.6,8.51,8.58,46800.0
2005-02-25 14:20:00,8.59,8.59,8.56,8.56,29600.0,8.59,8.59,8.56,8.56,29600.0
2005-02-25 14:30:00,8.55,8.55,8.51,8.51,41600.0,8.55,8.55,8.51,8.51,41600.0
2005-02-25 14:40:00,8.52,8.52,8.46,8.47,59600.0,8.52,8.52,8.46,8.47,59600.0
2005-02-25 14:50:00,8.47,8.49,8.46,8.47,26800.0,8.47,8.49,8.46,8.47,26800.0
2005-02-25 15:00:00,8.47,8.47,8.47,8.47,75600.0,8.47,8.47,8.47,8.47,75600.0
2005-02-25 15:10:00,8.47,8.47,8.47,8.47,39200.0,8.47,8.47,8.47,8.47,39200.0
2005-02-25 15:20:00,8.47,8.47,8.46,8.47,68800.0,8.47,8.47,8.46,8.47,68800.0
2005-02-25 15:30:00,8.47,8.53,8.47,8.52,76800.0,8.47,8.53,8.47,8.52,76800.0
2005-02-25 15:40:00,8.52,8.52,8.49,8.49,46000.0,8.52,8.52,8.49,8.49,46000.0
2005-02-25 15:50:00,8.49,8.49,8.47,8.47,121600.0,8.49,8.49,8.47,8.47,121600.0
2005-02-28 09:30:00,8.66,8.75,8.57,8.58,113600.0,8.66,8.75,8.57,8.58,113600.0
2005-02-28 09:40:00,8.58,8.6,8.52,8.53,78000.0,8.58,8.6,8.52,8.53,78000.0
2005-02-28 09:50:00,8.52,8.54,8.5,8.52,83600.0,8.52,8.54,8.5,8.52,83600.0
2005-02-28 10:00:00,8.52,8.53,8.46,8.48,212000.0,8.52,8.53,8.46,8.48,212000.0
2005-02-28 10:10:00,8.47,8.48,8.45,8.45,47200.0,8.47,8.48,8.45,8.45,47200.0
2005-02-28 10:20:00,8.45,8.46,8.4,8.41,69600.0,8.45,8.46,8.4,8.41,69600.0
2005-02-28 10:30:00,8.41,8.44,8.41,8.43,44000.0,8.41,8.44,8.41,8.43,44000.0
2005-02-28 10:40:00,8.43,8.44,8.42,8.44,44800.0,8.43,8.44,8.42,8.44,44800.0
2005-02-28 10:50:00,8.43,8.43,8.41,8.41,33600.0,8.43,8.43,8.41,8.41,33600.0
2005-02-28 11:00:00,8.42,8.44,8.42,8.42,53600.0,8.42,8.44,8.42,8.42,53600.0
2005-02-28 11:10:00,8.42,8.45,8.42,8.43,38400.0,8.42,8.45,8.42,8.43,38400.0
2005-02-28 11:20:00,8.43,8.43,8.42,8.42,18400.0,8.43,8.43,8.42,8.42,18400.0
2005-02-28 11:30:00,8.42,8.42,8.41,8.41,31200.0,8.42,8.42,8.41,8.41,31200.0
2005-02-28 11:40:00,8.41,8.42,8.37,8.37,58000.0,8.41,8.42,8.37,8.37,58000.0
2005-02-28 11:50:00,8.35,8.37,8.33,8.37,36000.0,8.35,8.37,8.33,8.37,36000.0
2005-02-28 12:00:00,8.35,8.38,8.31,8.36,123600.0,8.35,8.38,8.31,8.36,123600.0
2005-02-28 12:10:00,8.36,8.38,8.36,8.36,28800.0,8.36,8.38,8.36,8.36,28800.0
2005-02-28 12:20:00,8.36,8.4,8.36,8.4,30000.0,8.36,8.4,8.36,8.4,30000.0
2005-02-28 12:30:00,8.4,8.41,8.38,8.4,22000.0,8.4,8.41,8.38,8.4,22000.0
2005-02-28 12:40:00,8.4,8.41,8.38,8.41,19600.0,8.4,8.41,8.38,8.41,19600.0
2005-02-28 12:50:00,8.41,8.42,8.4,8.42,6400.0,8.41,8.42,8.4,8.42,6400.0
2005-02-28 13:00:00,8.42,8.42,8.4,8.4,27200.0,8.42,8.42,8.4,8.4,27200.0
2005-02-28 13:10:00,8.4,8.42,8.39,8.39,55600.0,8.4,8.42,8.39,8.39,55600.0
2005-02-28 13:20:00,8.39,8.4,8.38,8.4,22800.0,8.39,8.4,8.38,8.4,22800.0
2005-02-28 13:30:00,8.4,8.42,8.36,8.36,15600.0,8.4,8.42,8.36,8.36,15600.0
2005-02-28 13:40:00,8.36,8.36,8.34,8.34,10400.0,8.36,8.36,8.34,8.34,10400.0
2005-02-28 13:50:00,8.34,8.35,8.32,8.34,24000.0,8.34,8.35,8.32,8.34,24000.0
2005-02-28 14:00:00,8.34,8.34,8.34,8.34,10400.0,8.34,8.34,8.34,8.34,10400.0
2005-02-28 14:10:00,8.34,8.34,8.33,8.34,11200.0,8.34,8.34,8.33,8.34,11200.0
2005-02-28 14:20:00,8.34,8.37,8.33,8.35,42400.0,8.34,8.37,8.33,8.35,42400.0
2005-02-28 14:30:00,8.35,8.35,8.34,8.35,22800.0,8.35,8.35,8.34,8.35,22800.0
2005-02-28 14:40:00,8.35,8.4,8.35,8.38,15200.0,8.35,8.4,8.35,8.38,15200.0
2005-02-28 14:50:00,8.38,8.39,8.37,8.38,19200.0,8.38,8.39,8.37,8.38,19200.0
2005-02-28 15:00:00,8.37,8.38,8.35,8.38,24800.0,8.37,8.38,8.35,8.38,24800.0
2005-02-28 15:10:00,8.38,8.43,8.38,8.43,34000.0,8.38,8.43,8.38,8.43,34000.0
2005-02-28 15:20:00,8.43,8.44,8.38,8.38,33200.0,8.43,8.44,8.38,8.38,33200.0
2005-02-28 15:30:00,8.38,8.42,8.38,8.4,31600.0,8.38,8.42,8.38,8.4,31600.0
2005-02-28 15:40:00,8.4,8.4,8.35,8.35,42800.0,8.4,8.4,8.35,8.35,42800.0
2005-02-28 15:50:00,8.35,8.35,8.34,8.34,94800.0,8.35,8.35,8.34,8.34,94800.0
2005-03-01 09:30:00,8.37,8.46,8.37,8.46,46000.0,8.37,8.46,8.37,8.46,46000.0
2005-03-01 09:40:00,8.46,8.49,8.43,8.44,48800.0,8.46,8.49,8.43,8.44,48800.0
2005-03-01 09:50:00,8.44,8.45,8.43,8.45,22400.0,8.44,8.45,8.43,8.45,22400.0
2005-03-01 10:00:00,8.45,8.51,8.45,8.49,76400.0,8.45,8.51,8.45,8.49,76400.0
2005-03-01 10:10:00,8.51,8.51,8.48,8.49,27600.0,8.51,8.51,8.48,8.49,27600.0
2005-03-01 10:20:00,8.49,8.49,8.46,8.46,11600.0,8.49,8.49,8.46,8.46,11600.0
2005-03-01 10:30:00,8.46,8.5,8.46,8.49,36800.0,8.46,8.5,8.46,8.49,36800.0
2005-03-01 10:40:00,8.49,8.5,8.48,8.48,13600.0,8.49,8.5,8.48,8.48,13600.0
2005-03-01 10:50:00,8.48,8.49,8.47,8.47,12000.0,8.48,8.49,8.47,8.47,12000.0
2005-03-01 11:00:00,8.47,8.47,8.45,8.45,8800.0,8.47,8.47,8.45,8.45,8800.0
2005-03-01 11:10:00,8.45,8.45,8.41,8.41,22000.0,8.45,8.45,8.41,8.41,22000.0
2005-03-01 11:20:00,8.41,8.41,8.39,8.39,24000.0,8.41,8.41,8.39,8.39,24000.0
2005-03-01 11:30:00,8.39,8.4,8.39,8.4,34800.0,8.39,8.4,8.39,8.4,34800.0
2005-03-01 11:40:00,8.4,8.4,8.39,8.4,23600.0,8.4,8.4,8.39,8.4,23600.0
2005-03-01 11:50:00,8.4,8.43,8.4,8.43,17200.0,8.4,8.43,8.4,8.43,17200.0
2005-03-01 12:00:00,8.43,8.43,8.42,8.42,23200.0,8.43,8.43,8.42,8.42,23200.0
2005-03-01 12:10:00,8.41,8.44,8.41,8.44,5600.0,8.41,8.44,8.41,8.44,5600.0
2005-03-01 12:20:00,8.44,8.44,8.44,8.44,3600.0,8.44,8.44,8.44,8.44,3600.0
2005-03-01 12:30:00,8.44,8.44,8.43,8.43,11200.0,8.44,8.44,8.43,8.43,11200.0
2005-03-01 12:40:00,8.43,8.43,8.43,8.43,3600.0,8.43,8.43,8.43,8.43,3600.0
2005-03-01 12:50:00,8.43,8.44,8.43,8.43,9200.0,8.43,8.44,8.43,8.43,9200.0
2005-03-01 13:00:00,8.43,8.43,8.42,8.43,15200.0,8.43,8.43,8.42,8.43,15200.0
2005-03-01 13:10:00,8.43,8.43,8.4,8.4,18400.0,8.43,8.43,8.4,8.4,18400.0
2005-03-01 13:20:00,8.4,8.4,8.38,8.38,22000.0,8.4,8.4,8.38,8.38,22000.0
2005-03-01 13:30:00,8.38,8.39,8.37,8.39,35600.0,8.38,8.39,8.37,8.39,35600.0
2005-03-01 13:40:00,8.39,8.4,8.38,8.38,23600.0,8.39,8.4,8.38,8.38,23600.0
2005-03-01 13:50:00,8.38,8.38,8.38,8.38,14000.0,8.38,8.38,8.38,8.38,14000.0
2005-03-01 14:00:00,8.38,8.4,8.38,8.4,33200.0,8.38,8.4,8.38,8.4,33200.0
2005-03-01 14:10:00,8.4,8.4,8.38,8.38,15600.0,8.4,8.4,8.38,8.38,15600.0
2005-03-01 14:20:00,8.38,8.38,8.38,8.38,22400.0,8.38,8.38,8.38,8.38,22400.0
2005-03-01 14:30:00,8.38,8.39,8.38,8.38,14000.0,8.38,8.39,8.38,8.38,14000.0
2005-03-01 14:40:00,8.38,8.4,8.38,8.4,39600.0,8.38,8.4,8.38,8.4,39600.0
2005-03-01 14:50:00,8.41,8.41,8.4,8.41,33600.0,8.41,8.41,8.4,8.41,33600.0
2005-03-01 15:00:00,8.4,8.45,8.4,8.45,28000.0,8.4,8.45,8.4,8.45,28000.0
2005-03-01 15:10:00,8.45,8.54,8.45,8.54,94400.0,8.45,8.54,8.45,8.54,94400.0
2005-03-01 15:20:00,8.54,8.56,8.53,8.56,113600.0,8.54,8.56,8.53,8.56,113600.0
2005-03-01 15:30:00,8.56,8.56,8.53,8.55,103200.0,8.56,8.56,8.53,8.55,103200.0
2005-03-01 15:40:00,8.55,8.55,8.55,8.55,57600.0,8.55,8.55,8.55,8.55,57600.0
2005-03-01 15:50:00,8.55,8.56,8.55,8.56,82000.0,8.55,8.56,8.55,8.56,82000.0
2005-03-02 09:30:00,8.59,8.6,8.59,8.6,44400.0,8.59,8.6,8.59,8.6,44400.0
2005-03-02 09:40:00,8.6,8.6,8.56,8.56,84800.0,8.6,8.6,8.56,8.56,84800.0
2005-03-02 09:50:00,8.56,8.58,8.55,8.56,54000.0,8.56,8.58,8.55,8.56,54000.0
2005-03-02 10:00:00,8.56,8.6,8.55,8.56,50800.0,8.56,8.6,8.55,8.56,50800.0
2005-03-02 10:10:00,8.57,8.59,8.57,8.58,23200.0,8.57,8.59,8.57,8.58,23200.0
2005-03-02 10:20:00,8.58,8.61,8.57,8.6,22400.0,8.58,8.61,8.57,8.6,22400.0
2005-03-02 10:30:00,8.61,8.62,8.61,8.62,36000.0,8.61,8.62,8.61,8.62,36000.0
2005-03-02 10:40:00,8.61,8.62,8.58,8.58,48800.0,8.61,8.62,8.58,8.58,48800.0
2005-03-02 10:50:00,8.57,8.61,8.56,8.61,23200.0,8.57,8.61,8.56,8.61,23200.0
2005-03-02 11:00:00,8.61,8.63,8.61,8.63,46400.0,8.61,8.63,8.61,8.63,46400.0
2005-03-02 11:10:00,8.63,8.69,8.63,8.69,45200.0,8.63,8.69,8.63,8.69,45200.0
2005-03-02 11:20:00,8.69,8.69,8.66,8.67,46000.0,8.69,8.69,8.66,8.67,46000.0
2005-03-02 11:30:00,8.66,8.67,8.66,8.66,20400.0,8.66,8.67,8.66,8.66,20400.0
2005-03-02 11:40:00,8.65,8.66,8.64,8.65,30800.0,8.65,8.66,8.64,8.65,30800.0
2005-03-02 11:50:00,8.64,8.65,8.63,8.63,17200.0,8.64,8.65,8.63,8.63,17200.0
2005-03-02 12:00:00,8.63,8.63,8.62,8.63,22000.0,8.63,8.63,8.62,8.63,22000.0
2005-03-02 12:10:00,8.63,8.65,8.62,8.63,10000.0,8.63,8.65,8.62,8.63,10000.0
2005-03-02 12:20:00,8.64,8.67,8.64,8.67,16000.0,8.64,8.67,8.64,8.67,16000.0
2005-03-02 12:30:00,8.67,8.67,8.67,8.67,19200.0,8.67,8.67,8.67,8.67,19200.0
2005-03-02 12:40:00,8.67,8.68,8.67,8.67,26000.0,8.67,8.68,8.67,8.67,26000.0
2005-03-02 12:50:00,8.67,8.67,8.65,8.66,11600.0,8.67,8.67,8.65,8.66,11600.0
2005-03-02 13:00:00,8.66,8.67,8.66,8.67,1600.0,8.66,8.67,8.66,8.67,1600.0
2005-03-02 13:10:00,8.67,8.68,8.67,8.68,10400.0,8.67,8.68,8.67,8.68,10400.0
2005-03-02 13:20:00,8.68,8.68,8.68,8.68,10000.0,8.68,8.68,8.68,8.68,10000.0
2005-03-02 13:30:00,8.68,8.68,8.67,8.67,14800.0,8.68,8.68,8.67,8.67,14800.0
2005-03-02 13:40:00,8.67,8.67,8.66,8.67,24000.0,8.67,8.67,8.66,8.67,24000.0
2005-03-02 13:50:00,8.67,8.67,8.64,8.64,18400.0,8.67,8.67,8.64,8.64,18400.0
2005-03-02 14:00:00,8.64,8.67,8.64,8.67,18800.0,8.64,8.67,8.64,8.67,18800.0
2005-03-02 14:10:00,8.66,8.68,8.65,8.67,33600.0,8.66,8.68,8.65,8.67,33600.0
2005-03-02 14:20:00,8.66,8.67,8.66,8.67,16800.0,8.66,8.67,8.66,8.67,16800.0
2005-03-02 14:30:00,8.67,8.68,8.63,8.64,31600.0,8.67,8.68,8.63,8.64,31600.0
2005-03-02 14:40:00,8.64,8.64,8.63,8.64,44000.0,8.64,8.64,8.63,8.64,44000.0
2005-03-02 14:50:00,8.64,8.67,8.64,8.67,45600.0,8.64,8.67,8.64,8.67,45600.0
2005-03-02 15:00:00,8.67,8.68,8.67,8.68,33600.0,8.67,8.68,8.67,8.68,33600.0
2005-03-02 15:10:00,8.68,8.68,8.67,8.67,38400.0,8.68,8.68,8.67,8.67,38400.0
2005-03-02 15:20:00,8.67,8.67,8.66,8.67,32800.0,8.67,8.67,8.66,8.67,32800.0
2005-03-02 15:30:00,8.67,8.69,8.67,8.67,46800.0,8.67,8.69,8.67,8.67,46800.0
2005-03-02 15:40:00,8.67,8.7,8.67,8.7,56400.0,8.67,8.7,8.67,8.7,56400.0
2005-03-02 15:50:00,8.7,8.7,8.61,8.62,126000.0,8.7,8.7,8.61,8.62,126000.0
2005-03-03 09:30:00,8.71,8.75,8.71,8.74,44800.0,8.71,8.75,8.71,8.74,44800.0
2005-03-03 09:40:00,8.74,8.75,8.69,8.69,33200.0,8.74,8.75,8.69,8.69,33200.0
2005-03-03 09:50:00,8.69,8.69,8.68,8.68,23600.0,8.69,8.69,8.68,8.68,23600.0
2005-03-03 10:00:00,8.68,8.7,8.68,8.7,80400.0,8.68,8.7,8.68,8.7,80400.0
2005-03-03 10:10:00,8.7,8.72,8.66,8.67,60800.0,8.7,8.72,8.66,8.67,60800.0
2005-03-03 10:20:00,8.67,8.69,8.65,8.66,28400.0,8.67,8.69,8.65,8.66,28400.0
2005-03-03 10:30:00,8.65,8.67,8.64,8.65,13600.0,8.65,8.67,8.64,8.65,13600.0
2005-03-03 10:40:00,8.65,8.67,8.65,8.66,21600.0,8.65,8.67,8.65,8.66,21600.0
2005-03-03 10:50:00,8.66,8.67,8.64,8.67,47600.0,8.66,8.67,8.64,8.67,47600.0
2005-03-03 11:00:00,8.67,8.67,8.64,8.64,33200.0,8.67,8.67,8.64,8.64,33200.0
2005-03-03 11:10:00,8.63,8.63,8.62,8.63,19600.0,8.63,8.63,8.62,8.63,19600.0
2005-03-03 11:20:00,8.63,8.69,8.61,8.68,59200.0,8.63,8.69,8.61,8.68,59200.0
2005-03-03 11:30:00,8.68,8.68,8.65,8.65,14800.0,8.68,8.68,8.65,8.65,14800.0
2005-03-03 11:40:00,8.64,8.65,8.6,8.6,10400.0,8.64,8.65,8.6,8.6,10400.0
2005-03-03 11:50:00,8.6,8.6,8.56,8.57,45200.0,8.6,8.6,8.56,8.57,45200.0
2005-03-03 12:00:00,8.57,8.6,8.56,8.57,18000.0,8.57,8.6,8.56,8.57,18000.0
2005-03-03 12:10:00,8.58,8.58,8.56,8.57,12400.0,8.58,8.58,8.56,8.57,12400.0
2005-03-03 12:20:00,8.56,8.56,8.5,8.51,28800.0,8.56,8.56,8.5,8.51,28800.0
2005-03-03 12:30:00,8.51,8.53,8.51,8.52,9600.0,8.51,8.53,8.51,8.52,9600.0
2005-03-03 12:40:00,8.52,8.54,8.52,8.54,22800.0,8.52,8.54,8.52,8.54,22800.0
2005-03-03 12:50:00,8.54,8.54,8.54,8.54,6800.0,8.54,8.54,8.54,8.54,6800.0
2005-03-03 13:00:00,8.54,8.56,8.54,8.56,19600.0,8.54,8.56,8.54,8.56,19600.0
2005-03-03 13:10:00,8.57,8.59,8.56,8.59,15600.0,8.57,8.59,8.56,8.59,15600.0
2005-03-03 13:20:00,8.58,8.58,8.51,8.51,13200.0,8.58,8.58,8.51,8.51,13200.0
2005-03-03 13:30:00,8.53,8.55,8.53,8.55,19600.0,8.53,8.55,8.53,8.55,19600.0
2005-03-03 13:40:00,8.56,8.6,8.56,8.59,24400.0,8.56,8.6,8.56,8.59,24400.0
2005-03-03 13:50:00,8.59,8.65,8.59,8.62,30800.0,8.59,8.65,8.59,8.62,30800.0
2005-03-03 14:00:00,8.62,8.62,8.61,8.62,11200.0,8.62,8.62,8.61,8.62,11200.0
2005-03-03 14:10:00,8.62,8.64,8.62,8.64,22000.0,8.62,8.64,8.62,8.64,22000.0
2005-03-03 14:20:00,8.63,8.69,8.63,8.69,42400.0,8.63,8.69,8.63,8.69,42400.0
2005-03-03 14:30:00,8.69,8.69,8.65,8.66,14400.0,8.69,8.69,8.65,8.66,14400.0
2005-03-03 14:40:00,8.65,8.66,8.65,8.65,8400.0,8.65,8.66,8.65,8.65,8400.0
2005-03-03 14:50:00,8.65,8.65,8.63,8.63,18000.0,8.65,8.65,8.63,8.63,18000.0
2005-03-03 15:00:00,8.63,8.65,8.63,8.65,21600.0,8.63,8.65,8.63,8.65,21600.0
2005-03-03 15:10:00,8.65,8.68,8.64,8.65,21600.0,8.65,8.68,8.64,8.65,21600.0
2005-03-03 15:20:00,8.65,8.65,8.63,8.64,17600.0,8.65,8.65,8.63,8.64,17600.0
2005-03-03 15:30:00,8.62,8.64,8.61,8.61,20400.0,8.62,8.64,8.61,8.61,20400.0
2005-03-03 15:40:00,8.61,8.61,8.6,8.6,22800.0,8.61,8.61,8.6,8.6,22800.0
2005-03-03 15:50:00,8.6,8.6,8.57,8.6,47200.0,8.6,8.6,8.57,8.6,47200.0
2005-03-04 09:30:00,8.59,8.7,8.59,8.68,65600.0,8.59,8.7,8.59,8.68,65600.0
2005-03-04 09:40:00,8.68,8.68,8.62,8.64,28800.0,8.68,8.68,8.62,8.64,28800.0
2005-03-04 09:50:00,8.65,8.69,8.63,8.69,42000.0,8.65,8.69,8.63,8.69,42000.0
2005-03-04 10:00:00,8.69,8.7,8.67,8.67,44800.0,8.69,8.7,8.67,8.67,44800.0
2005-03-04 10:10:00,8.67,8.67,8.63,8.63,47600.0,8.67,8.67,8.63,8.63,47600.0
2005-03-04 10:20:00,8.63,8.65,8.63,8.63,56000.0,8.63,8.65,8.63,8.63,56000.0
2005-03-04 10:30:00,8.63,8.63,8.62,8.63,32000.0,8.63,8.63,8.62,8.63,32000.0
2005-03-04 10:40:00,8.62,8.65,8.61,8.62,58800.0,8.62,8.65,8.61,8.62,58800.0
2005-03-04 10:50:00,8.61,8.62,8.57,8.57,56000.0,8.61,8.62,8.57,8.57,56000.0
2005-03-04 11:00:00,8.58,8.59,8.57,8.59,27200.0,8.58,8.59,8.57,8.59,27200.0
2005-03-04 11:10:00,8.59,8.6,8.58,8.58,33200.0,8.59,8.6,8.58,8.58,33200.0
2005-03-04 11:20:00,8.56,8.6,8.56,8.59,23200.0,8.56,8.6,8.56,8.59,23200.0
2005-03-04 11:30:00,8.6,8.61,8.58,8.6,27600.0,8.6,8.61,8.58,8.6,27600.0
2005-03-04 11:40:00,8.6,8.6,8.59,8.6,11600.0,8.6,8.6,8.59,8.6,11600.0
2005-03-04 11:50:00,8.6,8.62,8.6,8.62,26400.0,8.6,8.62,8.6,8.62,26400.0
2005-03-04 12:00:00,8.62,8.62,8.62,8.62,7200.0,8.62,8.62,8.62,8.62,7200.0
2005-03-04 12:10:00,8.63,8.63,8.62,8.62,6000.0,8.63,8.63,8.62,8.62,6000.0
2005-03-04 12:20:00,8.62,8.65,8.62,8.64,24000.0,8.62,8.65,8.62,8.64,24000.0
2005-03-04 12:30:00,8.63,8.63,8.62,8.62,8000.0,8.63,8.63,8.62,8.62,8000.0
2005-03-04 12:40:00,8.62,8.63,8.62,8.63,6800.0,8.62,8.63,8.62,8.63,6800.0
2005-03-04 12:50:00,8.63,8.65,8.63,8.65,32400.0,8.63,8.65,8.63,8.65,32400.0
2005-03-04 13:00:00,8.65,8.65,8.64,8.65,24800.0,8.65,8.65,8.64,8.65,24800.0
2005-03-04 13:10:00,8.65,8.65,8.63,8.65,32800.0,8.65,8.65,8.63,8.65,32800.0
2005-03-04 13:20:00,8.64,8.66,8.64,8.65,21600.0,8.64,8.66,8.64,8.65,21600.0
2005-03-04 13:30:00,8.63,8.65,8.62,8.64,23200.0,8.63,8.65,8.62,8.64,23200.0
2005-03-04 13:40:00,8.64,8.65,8.64,8.65,12400.0,8.64,8.65,8.64,8.65,12400.0
2005-03-04 13:50:00,8.65,8.68,8.65,8.67,38800.0,8.65,8.68,8.65,8.67,38800.0
2005-03-04 14:00:00,8.67,8.69,8.66,8.66,26400.0,8.67,8.69,8.66,8.66,26400.0
2005-03-04 14:10:00,8.66,8.68,8.65,8.66,21600.0,8.66,8.68,8.65,8.66,21600.0
2005-03-04 14:20:00,8.66,8.67,8.65,8.65,14400.0,8.66,8.67,8.65,8.65,14400.0
2005-03-04 14:30:00,8.65,8.66,8.63,8.64,28800.0,8.65,8.66,8.63,8.64,28800.0
2005-03-04 14:40:00,8.65,8.67,8.65,8.67,18000.0,8.65,8.67,8.65,8.67,18000.0
2005-03-04 14:50:00,8.67,8.68,8.67,8.67,20400.0,8.67,8.68,8.67,8.67,20400.0
2005-03-04 15:00:00,8.65,8.68,8.65,8.67,32000.0,8.65,8.68,8.65,8.67,32000.0
2005-03-04 15:10:00,8.67,8.67,8.63,8.65,20400.0,8.67,8.67,8.63,8.65,20400.0
2005-03-04 15:20:00,8.65,8.66,8.65,8.66,15600.0,8.65,8.66,8.65,8.66,15600.0
2005-03-04 15:30:00,8.66,8.67,8.66,8.66,12000.0,8.66,8.67,8.66,8.66,12000.0
2005-03-04 15:40:00,8.67,8.67,8.61,8.67,37200.0,8.67,8.67,8.61,8.67,37200.0
2005-03-04 15:50:00,8.68,8.68,8.65,8.65,74000.0,8.68,8.68,8.65,8.65,74000.0
2005-03-07 09:30:00,8.71,8.71,8.68,8.7,52000.0,8.71,8.71,8.68,8.7,52000.0
2005-03-07 09:40:00,8.71,8.74,8.68,8.69,50400.0,8.71,8.74,8.68,8.69,50400.0
2005-03-07 09:50:00,8.68,8.68,8.66,8.68,19600.0,8.68,8.68,8.66,8.68,19600.0
2005-03-07 10:00:00,8.67,8.68,8.67,8.68,33600.0,8.67,8.68,8.67,8.68,33600.0
2005-03-07 10:10:00,8.68,8.68,8.67,8.67,35200.0,8.68,8.68,8.67,8.67,35200.0
2005-03-07 10:20:00,8.67,8.67,8.65,8.65,27200.0,8.67,8.67,8.65,8.65,27200.0
2005-03-07 10:30:00,8.65,8.66,8.64,8.64,31200.0,8.65,8.66,8.64,8.64,31200.0
2005-03-07 10:40:00,8.63,8.67,8.63,8.65,32000.0,8.63,8.67,8.63,8.65,32000.0
2005-03-07 10:50:00,8.65,8.65,8.64,8.64,9200.0,8.65,8.65,8.64,8.64,9200.0
2005-03-07 11:00:00,8.64,8.67,8.63,8.67,15600.0,8.64,8.67,8.63,8.67,15600.0
2005-03-07 11:10:00,8.67,8.67,8.66,8.66,20800.0,8.67,8.67,8.66,8.66,20800.0
2005-03-07 11:20:00,8.66,8.68,8.66,8.67,19200.0,8.66,8.68,8.66,8.67,19200.0
2005-03-07 11:30:00,8.67,8.69,8.67,8.69,8800.0,8.67,8.69,8.67,8.69,8800.0
2005-03-07 11:40:00,8.69,8.69,8.68,8.69,15200.0,8.69,8.69,8.68,8.69,15200.0
2005-03-07 11:50:00,8.69,8.69,8.64,8.64,26400.0,8.69,8.69,8.64,8.64,26400.0
2005-03-07 12:00:00,8.64,8.66,8.64,8.66,7600.0,8.64,8.66,8.64,8.66,7600.0
2005-03-07 12:10:00,8.66,8.66,8.66,8.66,17600.0,8.66,8.66,8.66,8.66,17600.0
2005-03-07 12:20:00,8.65,8.65,8.65,8.65,29600.0,8.65,8.65,8.65,8.65,29600.0
2005-03-07 12:30:00,8.65,8.65,8.65,8.65,20400.0,8.65,8.65,8.65,8.65,20400.0
2005-03-07 12:40:00,8.65,8.65,8.64,8.64,34000.0,8.65,8.65,8.64,8.64,34000.0
2005-03-07 12:50:00,8.65,8.65,8.64,8.64,24800.0,8.65,8.65,8.64,8.64,24800.0
2005-03-07 13:00:00,8.65,8.65,8.63,8.63,21200.0,8.65,8.65,8.63,8.63,21200.0
2005-03-07 13:10:00,8.63,8.63,8.63,8.63,20800.0,8.63,8.63,8.63,8.63,20800.0
2005-03-07 13:20:00,8.63,8.63,8.62,8.62,36000.0,8.63,8.63,8.62,8.62,36000.0
2005-03-07 13:30:00,8.62,8.63,8.61,8.61,22000.0,8.62,8.63,8.61,8.61,22000.0
2005-03-07 13:40:00,8.61,8.61,8.61,8.61,23200.0,8.61,8.61,8.61,8.61,23200.0
2005-03-07 13:50:00,8.61,8.65,8.61,8.65,27600.0,8.61,8.65,8.61,8.65,27600.0
2005-03-07 14:00:00,8.64,8.67,8.64,8.64,24000.0,8.64,8.67,8.64,8.64,24000.0
2005-03-07 14:10:00,8.64,8.65,8.6,8.62,41600.0,8.64,8.65,8.6,8.62,41600.0
2005-03-07 14:20:00,8.62,8.63,8.62,8.62,56000.0,8.62,8.63,8.62,8.62,56000.0
2005-03-07 14:30:00,8.62,8.63,8.61,8.62,15600.0,8.62,8.63,8.61,8.62,15600.0
2005-03-07 14:40:00,8.62,8.64,8.62,8.63,19600.0,8.62,8.64,8.62,8.63,19600.0
2005-03-07 14:50:00,8.63,8.63,8.61,8.61,22400.0,8.63,8.63,8.61,8.61,22400.0
2005-03-07 15:00:00,8.61,8.62,8.61,8.61,28000.0,8.61,8.62,8.61,8.61,28000.0
2005-03-07 15:10:00,8.61,8.61,8.58,8.59,59600.0,8.61,8.61,8.58,8.59,59600.0
2005-03-07 15:20:00,8.59,8.6,8.59,8.59,34800.0,8.59,8.6,8.59,8.59,34800.0
2005-03-07 15:30:00,8.59,8.59,8.57,8.57,34400.0,8.59,8.59,8.57,8.57,34400.0
2005-03-07 15:40:00,8.57,8.57,8.54,8.57,37600.0,8.57,8.57,8.54,8.57,37600.0
2005-03-07 15:50:00,8.54,8.56,8.47,8.53,338400.0,8.54,8.56,8.47,8.53,338400.0
2005-03-08 09:30:00,8.55,8.56,8.54,8.54,25200.0,8.55,8.56,8.54,8.54,25200.0
2005-03-08 09:40:00,8.54,8.55,8.53,8.53,25200.0,8.54,8.55,8.53,8.53,25200.0
2005-03-08 09:50:00,8.52,8.52,8.42,8.46,37600.0,8.52,8.52,8.42,8.46,37600.0
2005-03-08 10:00:00,8.46,8.47,8.45,8.45,15600.0,8.46,8.47,8.45,8.45,15600.0
2005-03-08 10:10:00,8.45,8.45,8.43,8.43,19600.0,8.45,8.45,8.43,8.43,19600.0
2005-03-08 10:20:00,8.45,8.49,8.45,8.49,9200.0,8.45,8.49,8.45,8.49,9200.0
2005-03-08 10:30:00,8.47,8.5,8.46,8.47,25200.0,8.47,8.5,8.46,8.47,25200.0
2005-03-08 10:40:00,8.47,8.53,8.47,8.52,13200.0,8.47,8.53,8.47,8.52,13200.0
2005-03-08 10:50:00,8.53,8.53,8.47,8.47,25200.0,8.53,8.53,8.47,8.47,25200.0
2005-03-08 11:00:00,8.47,8.48,8.43,8.44,28000.0,8.47,8.48,8.43,8.44,28000.0
2005-03-08 11:10:00,8.44,8.45,8.43,8.45,29600.0,8.44,8.45,8.43,8.45,29600.0
2005-03-08 11:20:00,8.45,8.46,8.43,8.43,7200.0,8.45,8.46,8.43,8.43,7200.0
2005-03-08 11:30:00,8.43,8.43,8.41,8.42,31600.0,8.43,8.43,8.41,8.42,31600.0
2005-03-08 11:40:00,8.43,8.45,8.42,8.45,12400.0,8.43,8.45,8.42,8.45,12400.0
2005-03-08 11:50:00,8.45,8.47,8.45,8.47,12800.0,8.45,8.47,8.45,8.47,12800.0
2005-03-08 12:00:00,8.46,8.46,8.45,8.46,8400.0,8.46,8.46,8.45,8.46,8400.0
2005-03-08 12:10:00,8.46,8.47,8.46,8.47,5200.0,8.46,8.47,8.46,8.47,5200.0
2005-03-08 12:20:00,8.47,8.47,8.46,8.47,53600.0,8.47,8.47,8.46,8.47,53600.0
2005-03-08 12:30:00,8.48,8.48,8.47,8.47,8400.0,8.48,8.48,8.47,8.47,8400.0
2005-03-08 12:40:00,8.47,8.49,8.47,8.47,39600.0,8.47,8.49,8.47,8.47,39600.0
2005-03-08 12:50:00,8.47,8.48,8.47,8.48,20000.0,8.47,8.48,8.47,8.48,20000.0
2005-03-08 13:00:00,8.47,8.48,8.47,8.48,15600.0,8.47,8.48,8.47,8.48,15600.0
2005-03-08 13:10:00,8.48,8.48,8.48,8.48,12800.0,8.48,8.48,8.48,8.48,12800.0
2005-03-08 13:20:00,8.48,8.49,8.47,8.49,8000.0,8.48,8.49,8.47,8.49,8000.0
2005-03-08 13:30:00,8.47,8.48,8.47,8.47,5200.0,8.47,8.48,8.47,8.47,5200.0
2005-03-08 13:40:00,8.49,8.49,8.47,8.47,19600.0,8.49,8.49,8.47,8.47,19600.0
2005-03-08 13:50:00,8.47,8.47,8.46,8.46,40000.0,8.47,8.47,8.46,8.46,40000.0
2005-03-08 14:00:00,8.46,8.46,8.45,8.46,3600.0,8.46,8.46,8.45,8.46,3600.0
2005-03-08 14:10:00,8.46,8.46,8.45,8.45,8000.0,8.46,8.46,8.45,8.45,8000.0
2005-03-08 14:20:00,8.45,8.46,8.45,8.46,11600.0,8.45,8.46,8.45,8.46,11600.0
2005-03-08 14:30:00,8.46,8.46,8.44,8.46,21600.0,8.46,8.46,8.44,8.46,21600.0
2005-03-08 14:40:00,8.46,8.47,8.46,8.46,21200.0,8.46,8.47,8.46,8.46,21200.0
2005-03-08 14:50:00,8.46,8.46,8.44,8.46,12800.0,8.46,8.46,8.44,8.46,12800.0
2005-03-08 15:00:00,8.46,8.47,8.45,8.45,17600.0,8.46,8.47,8.45,8.45,17600.0
2005-03-08 15:10:00,8.45,8.46,8.45,8.46,6400.0,8.45,8.46,8.45,8.46,6400.0
2005-03-08 15:20:00,8.46,8.46,8.44,8.44,17600.0,8.46,8.46,8.44,8.44,17600.0
2005-03-08 15:30:00,8.43,8.45,8.42,8.42,23200.0,8.43,8.45,8.42,8.42,23200.0
2005-03-08 15:40:00,8.43,8.44,8.42,8.43,136800.0,8.43,8.44,8.42,8.43,136800.0
2005-03-08 15:50:00,8.43,8.43,8.38,8.41,121200.0,8.43,8.43,8.38,8.41,121200.0
2005-03-09 09:30:00,8.25,8.25,8.17,8.17,86400.0,8.25,8.25,8.17,8.17,86400.0
2005-03-09 09:40:00,8.17,8.25,7.99,8.05,190800.0,8.17,8.25,7.99,8.05,190800.0
2005-03-09 09:50:00,8.07,8.23,8.0,8.12,158800.0,8.07,8.23,8.0,8.12,158800.0
2005-03-09 10:00:00,8.12,8.16,8.12,8.15,62000.0,8.12,8.16,8.12,8.15,62000.0
2005-03-09 10:10:00,8.15,8.15,8.12,8.12,79200.0,8.15,8.15,8.12,8.12,79200.0
2005-03-09 10:20:00,8.12,8.16,8.11,8.15,119200.0,8.12,8.16,8.11,8.15,119200.0
2005-03-09 10:30:00,8.14,8.17,8.11,8.14,130400.0,8.14,8.17,8.11,8.14,130400.0
2005-03-09 10:40:00,8.16,8.16,8.06,8.14,94400.0,8.16,8.16,8.06,8.14,94400.0
2005-03-09 10:50:00,8.15,8.15,8.08,8.08,68800.0,8.15,8.15,8.08,8.08,68800.0
2005-03-09 11:00:00,8.08,8.12,8.06,8.11,180000.0,8.08,8.12,8.06,8.11,180000.0
2005-03-09 11:10:00,8.1,8.12,8.1,8.12,11600.0,8.1,8.12,8.1,8.12,11600.0
2005-03-09 11:20:00,8.12,8.13,8.1,8.12,41200.0,8.12,8.13,8.1,8.12,41200.0
2005-03-09 11:30:00,8.11,8.12,8.09,8.12,121200.0,8.11,8.12,8.09,8.12,121200.0
2005-03-09 11:40:00,8.12,8.12,8.1,8.12,96000.0,8.12,8.12,8.1,8.12,96000.0
2005-03-09 11:50:00,8.13,8.16,8.13,8.13,28800.0,8.13,8.16,8.13,8.13,28800.0
2005-03-09 12:00:00,8.12,8.19,8.12,8.17,130800.0,8.12,8.19,8.12,8.17,130800.0
2005-03-09 12:10:00,8.15,8.18,8.1,8.13,114800.0,8.15,8.18,8.1,8.13,114800.0
2005-03-09 12:20:00,8.13,8.13,8.1,8.12,186000.0,8.13,8.13,8.1,8.12,186000.0
2005-03-09 12:30:00,8.12,8.15,8.11,8.12,76400.0,8.12,8.15,8.11,8.12,76400.0
2005-03-09 12:40:00,8.13,8.13,8.12,8.13,63600.0,8.13,8.13,8.12,8.13,63600.0
2005-03-09 12:50:00,8.13,8.13,8.05,8.07,103600.0,8.13,8.13,8.05,8.07,103600.0
2005-03-09 13:00:00,8.07,8.14,8.07,8.08,89200.0,8.07,8.14,8.07,8.08,89200.0
2005-03-09 13:10:00,8.08,8.08,8.08,8.08,68000.0,8.08,8.08,8.08,8.08,68000.0
2005-03-09 13:20:00,8.08,8.1,8.08,8.1,46400.0,8.08,8.1,8.08,8.1,46400.0
2005-03-09 13:30:00,8.1,8.12,8.1,8.12,34400.0,8.1,8.12,8.1,8.12,34400.0
2005-03-09 13:40:00,8.12,8.13,8.12,8.12,16400.0,8.12,8.13,8.12,8.12,16400.0
2005-03-09 13:50:00,8.12,8.14,8.12,8.13,21200.0,8.12,8.14,8.12,8.13,21200.0
2005-03-09 14:00:00,8.13,8.15,8.12,8.15,23600.0,8.13,8.15,8.12,8.15,23600.0
2005-03-09 14:10:00,8.15,8.15,8.13,8.15,38400.0,8.15,8.15,8.13,8.15,38400.0
2005-03-09 14:20:00,8.15,8.15,8.11,8.13,29600.0,8.15,8.15,8.11,8.13,29600.0
2005-03-09 14:30:00,8.15,8.15,8.13,8.13,35200.0,8.15,8.15,8.13,8.13,35200.0
2005-03-09 14:40:00,8.14,8.16,8.13,8.15,44000.0,8.14,8.16,8.13,8.15,44000.0
2005-03-09 14:50:00,8.15,8.15,8.15,8.15,22800.0,8.15,8.15,8.15,8.15,22800.0
2005-03-09 15:00:00,8.14,8.15,8.11,8.15,54000.0,8.14,8.15,8.11,8.15,54000.0
2005-03-09 15:10:00,8.15,8.15,8.12,8.14,40400.0,8.15,8.15,8.12,8.14,40400.0
2005-03-09 15:20:00,8.14,8.14,8.12,8.13,68000.0,8.14,8.14,8.12,8.13,68000.0
2005-03-09 15:30:00,8.13,8.13,8.09,8.11,143600.0,8.13,8.13,8.09,8.11,143600.0
2005-03-09 15:40:00,8.11,8.11,8.05,8.08,162400.0,8.11,8.11,8.05,8.08,162400.0
2005-03-09 15:50:00,8.08,8.08,8.06,8.06,206800.0,8.08,8.08,8.06,8.06,206800.0
2005-03-10 09:30:00,8.03,8.07,8.02,8.04,43600.0,8.03,8.07,8.02,8.04,43600.0
2005-03-10 09:40:00,8.05,8.11,8.05,8.11,28000.0,8.05,8.11,8.05,8.11,28000.0
2005-03-10 09:50:00,8.1,8.14,8.06,8.11,56400.0,8.1,8.14,8.06,8.11,56400.0
2005-03-10 10:00:00,8.12,8.13,8.09,8.1,30400.0,8.12,8.13,8.09,8.1,30400.0
2005-03-10 10:10:00,8.09,8.09,8.06,8.08,22800.0,8.09,8.09,8.06,8.08,22800.0
2005-03-10 10:20:00,8.08,8.08,8.01,8.04,21200.0,8.08,8.08,8.01,8.04,21200.0
2005-03-10 10:30:00,8.03,8.06,8.03,8.05,21600.0,8.03,8.06,8.03,8.05,21600.0
2005-03-10 10:40:00,8.05,8.06,8.05,8.06,20400.0,8.05,8.06,8.05,8.06,20400.0
2005-03-10 10:50:00,8.06,8.06,8.04,8.04,23200.0,8.06,8.06,8.04,8.04,23200.0
2005-03-10 11:00:00,8.04,8.04,7.94,7.95,68400.0,8.04,8.04,7.94,7.95,68400.0
2005-03-10 11:10:00,7.95,7.97,7.95,7.97,27600.0,7.95,7.97,7.95,7.97,27600.0
2005-03-10 11:20:00,7.97,7.97,7.95,7.96,19600.0,7.97,7.97,7.95,7.96,19600.0
2005-03-10 11:30:00,7.95,7.95,7.89,7.89,120000.0,7.95,7.95,7.89,7.89,120000.0
2005-03-10 11:40:00,7.89,7.91,7.88,7.91,32000.0,7.89,7.91,7.88,7.91,32000.0
2005-03-10 11:50:00,7.91,7.91,7.88,7.91,56800.0,7.91,7.91,7.88,7.91,56800.0
2005-03-10 12:00:00,7.91,7.91,7.89,7.9,54800.0,7.91,7.91,7.89,7.9,54800.0
2005-03-10 12:10:00,7.9,7.9,7.89,7.89,40800.0,7.9,7.9,7.89,7.89,40800.0
2005-03-10 12:20:00,7.89,7.91,7.88,7.88,51200.0,7.89,7.91,7.88,7.88,51200.0
2005-03-10 12:30:00,7.89,7.89,7.8,7.85,188800.0,7.89,7.89,7.8,7.85,188800.0
2005-03-10 12:40:00,7.86,7.86,7.84,7.86,21200.0,7.86,7.86,7.84,7.86,21200.0
2005-03-10 12:50:00,7.86,7.86,7.84,7.84,19200.0,7.86,7.86,7.84,7.84,19200.0
2005-03-10 13:00:00,7.84,7.87,7.84,7.86,52400.0,7.84,7.87,7.84,7.86,52400.0
2005-03-10 13:10:00,7.86,7.87,7.86,7.86,10800.0,7.86,7.87,7.86,7.86,10800.0
2005-03-10 13:20:00,7.86,7.87,7.86,7.86,44000.0,7.86,7.87,7.86,7.86,44000.0
2005-03-10 13:30:00,7.86,7.88,7.86,7.88,42400.0,7.86,7.88,7.86,7.88,42400.0
2005-03-10 13:40:00,7.88,7.9,7.87,7.9,83600.0,7.88,7.9,7.87,7.9,83600.0
2005-03-10 13:50:00,7.9,7.93,7.9,7.9,28000.0,7.9,7.93,7.9,7.9,28000.0
2005-03-10 14:00:00,7.9,7.9,7.89,7.9,32000.0,7.9,7.9,7.89,7.9,32000.0
2005-03-10 14:10:00,7.9,7.96,7.9,7.93,46000.0,7.9,7.96,7.9,7.93,46000.0
2005-03-10 14:20:00,7.93,7.95,7.91,7.91,30800.0,7.93,7.95,7.91,7.91,30800.0
2005-03-10 14:30:00,7.92,7.92,7.86,7.87,35200.0,7.92,7.92,7.86,7.87,35200.0
2005-03-10 14:40:00,7.88,7.9,7.86,7.9,44800.0,7.88,7.9,7.86,7.9,44800.0
2005-03-10 14:50:00,7.9,7.93,7.9,7.92,24800.0,7.9,7.93,7.9,7.92,24800.0
2005-03-10 15:00:00,7.92,7.92,7.86,7.87,26000.0,7.92,7.92,7.86,7.87,26000.0
2005-03-10 15:10:00,7.87,7.88,7.87,7.87,54000.0,7.87,7.88,7.87,7.87,54000.0
2005-03-10 15:20:00,7.88,7.9,7.87,7.89,44800.0,7.88,7.9,7.87,7.89,44800.0
2005-03-10 15:30:00,7.89,7.89,7.86,7.87,79600.0,7.89,7.89,7.86,7.87,79600.0
2005-03-10 15:40:00,7.87,7.87,7.85,7.86,114400.0,7.87,7.87,7.85,7.86,114400.0
2005-03-10 15:50:00,7.86,7.86,7.82,7.84,249200.0,7.86,7.86,7.82,7.84,249200.0
2005-03-11 09:30:00,7.82,7.85,7.8,7.8,62400.0,7.82,7.85,7.8,7.8,62400.0
2005-03-11 09:40:00,7.8,7.87,7.8,7.87,74800.0,7.8,7.87,7.8,7.87,74800.0
2005-03-11 09:50:00,7.87,7.88,7.84,7.86,104400.0,7.87,7.88,7.84,7.86,104400.0
2005-03-11 10:00:00,7.86,7.86,7.83,7.83,36400.0,7.86,7.86,7.83,7.83,36400.0
2005-03-11 10:10:00,7.83,7.84,7.8,7.81,47600.0,7.83,7.84,7.8,7.81,47600.0
2005-03-11 10:20:00,7.81,7.82,7.8,7.8,67200.0,7.81,7.82,7.8,7.8,67200.0
2005-03-11 10:30:00,7.8,7.82,7.75,7.81,102000.0,7.8,7.82,7.75,7.81,102000.0
2005-03-11 10:40:00,7.81,7.81,7.76,7.8,48400.0,7.81,7.81,7.76,7.8,48400.0
2005-03-11 10:50:00,7.79,7.79,7.69,7.72,159600.0,7.79,7.79,7.69,7.72,159600.0
2005-03-11 11:00:00,7.72,7.73,7.7,7.72,66800.0,7.72,7.73,7.7,7.72,66800.0
2005-03-11 11:10:00,7.72,7.73,7.68,7.7,109600.0,7.72,7.73,7.68,7.7,109600.0
2005-03-11 11:20:00,7.7,7.7,7.66,7.67,70800.0,7.7,7.7,7.66,7.67,70800.0
2005-03-11 11:30:00,7.67,7.67,7.55,7.55,411200.0,7.67,7.67,7.55,7.55,411200.0
2005-03-11 11:40:00,7.55,7.59,7.55,7.57,166800.0,7.55,7.59,7.55,7.57,166800.0
2005-03-11 11:50:00,7.57,7.57,7.47,7.49,315600.0,7.57,7.57,7.47,7.49,315600.0
2005-03-11 12:00:00,7.49,7.51,7.49,7.51,76800.0,7.49,7.51,7.49,7.51,76800.0
2005-03-11 12:10:00,7.51,7.54,7.51,7.54,70400.0,7.51,7.54,7.51,7.54,70400.0
2005-03-11 12:20:00,7.54,7.57,7.54,7.57,71200.0,7.54,7.57,7.54,7.57,71200.0
2005-03-11 12:30:00,7.57,7.61,7.57,7.6,101600.0,7.57,7.61,7.57,7.6,101600.0
2005-03-11 12:40:00,7.61,7.64,7.61,7.64,84800.0,7.61,7.64,7.61,7.64,84800.0
2005-03-11 12:50:00,7.64,7.64,7.61,7.62,45600.0,7.64,7.64,7.61,7.62,45600.0
2005-03-11 13:00:00,7.6,7.6,7.56,7.57,40800.0,7.6,7.6,7.56,7.57,40800.0
2005-03-11 13:10:00,7.57,7.57,7.53,7.53,55600.0,7.57,7.57,7.53,7.53,55600.0
2005-03-11 13:20:00,7.53,7.53,7.51,7.52,93600.0,7.53,7.53,7.51,7.52,93600.0
2005-03-11 13:30:00,7.52,7.53,7.44,7.47,126400.0,7.52,7.53,7.44,7.47,126400.0
2005-03-11 13:40:00,7.47,7.5,7.44,7.44,89600.0,7.47,7.5,7.44,7.44,89600.0
2005-03-11 13:50:00,7.44,7.48,7.39,7.48,122800.0,7.44,7.48,7.39,7.48,122800.0
2005-03-11 14:00:00,7.48,7.54,7.48,7.52,85600.0,7.48,7.54,7.48,7.52,85600.0
2005-03-11 14:10:00,7.52,7.52,7.47,7.51,185200.0,7.52,7.52,7.47,7.51,185200.0
2005-03-11 14:20:00,7.52,7.54,7.52,7.54,163200.0,7.52,7.54,7.52,7.54,163200.0
2005-03-11 14:30:00,7.54,7.58,7.54,7.56,133200.0,7.54,7.58,7.54,7.56,133200.0
2005-03-11 14:40:00,7.58,7.64,7.56,7.63,120400.0,7.58,7.64,7.56,7.63,120400.0
2005-03-11 14:50:00,7.63,7.63,7.59,7.6,42800.0,7.63,7.63,7.59,7.6,42800.0
2005-03-11 15:00:00,7.6,7.62,7.56,7.58,78400.0,7.6,7.62,7.56,7.58,78400.0
2005-03-11 15:10:00,7.58,7.62,7.56,7.6,126800.0,7.58,7.62,7.56,7.6,126800.0
2005-03-11 15:20:00,7.59,7.61,7.57,7.58,114000.0,7.59,7.61,7.57,7.58,114000.0
2005-03-11 15:30:00,7.58,7.59,7.56,7.59,107200.0,7.58,7.59,7.56,7.59,107200.0
2005-03-11 15:40:00,7.59,7.59,7.57,7.59,142800.0,7.59,7.59,7.57,7.59,142800.0
2005-03-11 15:50:00,7.59,7.6,7.58,7.58,168400.0,7.59,7.6,7.58,7.58,168400.0
2005-03-14 09:30:00,7.58,7.62,7.58,7.62,177600.0,7.58,7.62,7.58,7.62,177600.0
2005-03-14 09:40:00,7.62,7.68,7.62,7.63,75200.0,7.62,7.68,7.62,7.63,75200.0
2005-03-14 09:50:00,7.63,7.65,7.61,7.65,50000.0,7.63,7.65,7.61,7.65,50000.0
2005-03-14 10:00:00,7.65,7.69,7.63,7.65,87200.0,7.65,7.69,7.63,7.65,87200.0
2005-03-14 10:10:00,7.65,7.71,7.65,7.7,51600.0,7.65,7.71,7.65,7.7,51600.0
2005-03-14 10:20:00,7.7,7.72,7.69,7.72,46800.0,7.7,7.72,7.69,7.72,46800.0
2005-03-14 10:30:00,7.72,7.75,7.72,7.75,80000.0,7.72,7.75,7.72,7.75,80000.0
2005-03-14 10:40:00,7.75,7.76,7.68,7.71,178800.0,7.75,7.76,7.68,7.71,178800.0
2005-03-14 10:50:00,7.7,7.74,7.69,7.72,38800.0,7.7,7.74,7.69,7.72,38800.0
2005-03-14 11:00:00,7.72,7.75,7.7,7.7,43600.0,7.72,7.75,7.7,7.7,43600.0
2005-03-14 11:10:00,7.7,7.72,7.67,7.7,170400.0,7.7,7.72,7.67,7.7,170400.0
2005-03-14 11:20:00,7.7,7.71,7.7,7.71,18800.0,7.7,7.71,7.7,7.71,18800.0
2005-03-14 11:30:00,7.7,7.71,7.69,7.71,28800.0,7.7,7.71,7.69,7.71,28800.0
2005-03-14 11:40:00,7.71,7.72,7.71,7.72,39600.0,7.71,7.72,7.71,7.72,39600.0
2005-03-14 11:50:00,7.72,7.72,7.7,7.71,19600.0,7.72,7.72,7.7,7.71,19600.0
2005-03-14 12:00:00,7.71,7.73,7.71,7.73,48400.0,7.71,7.73,7.71,7.73,48400.0
2005-03-14 12:10:00,7.73,7.73,7.72,7.73,27600.0,7.73,7.73,7.72,7.73,27600.0
2005-03-14 12:20:00,7.73,7.74,7.73,7.73,32000.0,7.73,7.74,7.73,7.73,32000.0
2005-03-14 12:30:00,7.73,7.73,7.71,7.71,22000.0,7.73,7.73,7.71,7.71,22000.0
2005-03-14 12:40:00,7.71,7.73,7.71,7.71,25200.0,7.71,7.73,7.71,7.71,25200.0
2005-03-14 12:50:00,7.71,7.73,7.71,7.72,31600.0,7.71,7.73,7.71,7.72,31600.0
2005-03-14 13:00:00,7.73,7.73,7.72,7.73,103600.0,7.73,7.73,7.72,7.73,103600.0
2005-03-14 13:10:00,7.72,7.73,7.71,7.72,73600.0,7.72,7.73,7.71,7.72,73600.0
2005-03-14 13:20:00,7.72,7.73,7.68,7.68,32800.0,7.72,7.73,7.68,7.68,32800.0
2005-03-14 13:30:00,7.68,7.71,7.68,7.71,30400.0,7.68,7.71,7.68,7.71,30400.0
2005-03-14 13:40:00,7.72,7.72,7.7,7.7,7600.0,7.72,7.72,7.7,7.7,7600.0
2005-03-14 13:50:00,7.7,7.71,7.69,7.69,16000.0,7.7,7.71,7.69,7.69,16000.0
2005-03-14 14:00:00,7.7,7.75,7.69,7.72,72800.0,7.7,7.75,7.69,7.72,72800.0
2005-03-14 14:10:00,7.72,7.72,7.71,7.71,24000.0,7.72,7.72,7.71,7.71,24000.0
2005-03-14 14:20:00,7.71,7.72,7.69,7.69,16000.0,7.71,7.72,7.69,7.69,16000.0
2005-03-14 14:30:00,7.68,7.71,7.68,7.71,27200.0,7.68,7.71,7.68,7.71,27200.0
2005-03-14 14:40:00,7.71,7.72,7.7,7.71,50800.0,7.71,7.72,7.7,7.71,50800.0
2005-03-14 14:50:00,7.71,7.71,7.68,7.68,48400.0,7.71,7.71,7.68,7.68,48400.0
2005-03-14 15:00:00,7.68,7.72,7.68,7.71,117200.0,7.68,7.72,7.68,7.71,117200.0
2005-03-14 15:10:00,7.7,7.72,7.69,7.71,41600.0,7.7,7.72,7.69,7.71,41600.0
2005-03-14 15:20:00,7.71,7.75,7.71,7.75,86400.0,7.71,7.75,7.71,7.75,86400.0
2005-03-14 15:30:00,7.75,7.79,7.75,7.77,69200.0,7.75,7.79,7.75,7.77,69200.0
2005-03-14 15:40:00,7.77,7.77,7.76,7.76,86400.0,7.77,7.77,7.76,7.76,86400.0
2005-03-14 15:50:00,7.76,7.77,7.72,7.72,105200.0,7.76,7.77,7.72,7.72,105200.0
2005-03-15 09:30:00,7.8,7.8,7.79,7.8,181200.0,7.8,7.8,7.79,7.8,181200.0
2005-03-15 09:40:00,7.8,7.81,7.76,7.79,106800.0,7.8,7.81,7.76,7.79,106800.0
2005-03-15 09:50:00,7.8,7.83,7.78,7.81,46400.0,7.8,7.83,7.78,7.81,46400.0
2005-03-15 10:00:00,7.81,7.81,7.79,7.8,66800.0,7.81,7.81,7.79,7.8,66800.0
2005-03-15 10:10:00,7.81,7.81,7.79,7.81,39200.0,7.81,7.81,7.79,7.81,39200.0
2005-03-15 10:20:00,7.8,7.82,7.8,7.81,52000.0,7.8,7.82,7.8,7.81,52000.0
2005-03-15 10:30:00,7.81,7.81,7.8,7.81,42400.0,7.81,7.81,7.8,7.81,42400.0
2005-03-15 10:40:00,7.81,7.82,7.81,7.82,76400.0,7.81,7.82,7.81,7.82,76400.0
2005-03-15 10:50:00,7.82,7.82,7.81,7.81,28000.0,7.82,7.82,7.81,7.81,28000.0
2005-03-15 11:00:00,7.81,7.81,7.8,7.81,18800.0,7.81,7.81,7.8,7.81,18800.0
2005-03-15 11:10:00,7.81,7.82,7.8,7.82,47200.0,7.81,7.82,7.8,7.82,47200.0
2005-03-15 11:20:00,7.82,7.82,7.79,7.79,48800.0,7.82,7.82,7.79,7.79,48800.0
2005-03-15 11:30:00,7.78,7.78,7.73,7.74,74000.0,7.78,7.78,7.73,7.74,74000.0
2005-03-15 11:40:00,7.74,7.75,7.74,7.74,46000.0,7.74,7.75,7.74,7.74,46000.0
2005-03-15 11:50:00,7.74,7.78,7.74,7.77,43200.0,7.74,7.78,7.74,7.77,43200.0
2005-03-15 12:00:00,7.75,7.75,7.73,7.75,24800.0,7.75,7.75,7.73,7.75,24800.0
2005-03-15 12:10:00,7.75,7.77,7.74,7.77,20400.0,7.75,7.77,7.74,7.77,20400.0
2005-03-15 12:20:00,7.77,7.77,7.77,7.77,12400.0,7.77,7.77,7.77,7.77,12400.0
2005-03-15 12:30:00,7.77,7.8,7.75,7.78,37600.0,7.77,7.8,7.75,7.78,37600.0
2005-03-15 12:40:00,7.78,7.78,7.78,7.78,20400.0,7.78,7.78,7.78,7.78,20400.0
2005-03-15 12:50:00,7.78,7.79,7.77,7.79,14800.0,7.78,7.79,7.77,7.79,14800.0
2005-03-15 13:00:00,7.78,7.79,7.76,7.76,26400.0,7.78,7.79,7.76,7.76,26400.0
2005-03-15 13:10:00,7.75,7.77,7.75,7.75,25600.0,7.75,7.77,7.75,7.75,25600.0
2005-03-15 13:20:00,7.75,7.75,7.75,7.75,17600.0,7.75,7.75,7.75,7.75,17600.0
2005-03-15 13:30:00,7.73,7.74,7.71,7.71,24000.0,7.73,7.74,7.71,7.71,24000.0
2005-03-15 13:40:00,7.71,7.72,7.7,7.72,30400.0,7.71,7.72,7.7,7.72,30400.0
2005-03-15 13:50:00,7.72,7.75,7.72,7.75,33600.0,7.72,7.75,7.72,7.75,33600.0
2005-03-15 14:00:00,7.74,7.75,7.74,7.74,19200.0,7.74,7.75,7.74,7.74,19200.0
2005-03-15 14:10:00,7.73,7.73,7.71,7.72,22800.0,7.73,7.73,7.71,7.72,22800.0
2005-03-15 14:20:00,7.71,7.72,7.65,7.7,50800.0,7.71,7.72,7.65,7.7,50800.0
2005-03-15 14:30:00,7.68,7.68,7.66,7.67,20400.0,7.68,7.68,7.66,7.67,20400.0
2005-03-15 14:40:00,7.68,7.7,7.68,7.69,29200.0,7.68,7.7,7.68,7.69,29200.0
2005-03-15 14:50:00,7.69,7.71,7.69,7.7,43600.0,7.69,7.71,7.69,7.7,43600.0
2005-03-15 15:00:00,7.69,7.72,7.69,7.72,45200.0,7.69,7.72,7.69,7.72,45200.0
2005-03-15 15:10:00,7.72,7.72,7.7,7.7,49600.0,7.72,7.72,7.7,7.7,49600.0
2005-03-15 15:20:00,7.7,7.7,7.69,7.7,40800.0,7.7,7.7,7.69,7.7,40800.0
2005-03-15 15:30:00,7.7,7.7,7.68,7.68,52800.0,7.7,7.7,7.68,7.68,52800.0
2005-03-15 15:40:00,7.68,7.68,7.64,7.64,104000.0,7.68,7.68,7.64,7.64,104000.0
2005-03-15 15:50:00,7.64,7.69,7.63,7.66,166000.0,7.64,7.69,7.63,7.66,166000.0
2005-03-16 09:30:00,7.62,7.62,7.59,7.59,60000.0,7.62,7.62,7.59,7.59,60000.0
2005-03-16 09:40:00,7.6,7.6,7.54,7.56,44800.0,7.6,7.6,7.54,7.56,44800.0
2005-03-16 09:50:00,7.58,7.63,7.58,7.62,19600.0,7.58,7.63,7.58,7.62,19600.0
2005-03-16 10:00:00,7.6,7.65,7.59,7.65,33600.0,7.6,7.65,7.59,7.65,33600.0
2005-03-16 10:10:00,7.65,7.66,7.64,7.64,19200.0,7.65,7.66,7.64,7.64,19200.0
2005-03-16 10:20:00,7.62,7.63,7.59,7.6,27600.0,7.62,7.63,7.59,7.6,27600.0
2005-03-16 10:30:00,7.6,7.63,7.6,7.62,16800.0,7.6,7.63,7.6,7.62,16800.0
2005-03-16 10:40:00,7.6,7.63,7.6,7.6,28000.0,7.6,7.63,7.6,7.6,28000.0
2005-03-16 10:50:00,7.62,7.62,7.6,7.6,26000.0,7.62,7.62,7.6,7.6,26000.0
2005-03-16 11:00:00,7.6,7.63,7.6,7.63,19600.0,7.6,7.63,7.6,7.63,19600.0
2005-03-16 11:10:00,7.63,7.67,7.63,7.67,24000.0,7.63,7.67,7.63,7.67,24000.0
2005-03-16 11:20:00,7.67,7.68,7.65,7.65,26800.0,7.67,7.68,7.65,7.65,26800.0
2005-03-16 11:30:00,7.65,7.68,7.65,7.67,25200.0,7.65,7.68,7.65,7.67,25200.0
2005-03-16 11:40:00,7.68,7.71,7.68,7.7,34000.0,7.68,7.71,7.68,7.7,34000.0
2005-03-16 11:50:00,7.7,7.71,7.69,7.69,26800.0,7.7,7.71,7.69,7.69,26800.0
2005-03-16 12:00:00,7.68,7.69,7.68,7.68,21200.0,7.68,7.69,7.68,7.68,21200.0
2005-03-16 12:10:00,7.68,7.68,7.68,7.68,27600.0,7.68,7.68,7.68,7.68,27600.0
2005-03-16 12:20:00,7.69,7.69,7.68,7.69,28000.0,7.69,7.69,7.68,7.69,28000.0
2005-03-16 12:30:00,7.69,7.7,7.66,7.67,23200.0,7.69,7.7,7.66,7.67,23200.0
2005-03-16 12:40:00,7.67,7.68,7.66,7.67,12800.0,7.67,7.68,7.66,7.67,12800.0
2005-03-16 12:50:00,7.67,7.68,7.64,7.66,17600.0,7.67,7.68,7.64,7.66,17600.0
2005-03-16 13:00:00,7.66,7.66,7.66,7.66,11600.0,7.66,7.66,7.66,7.66,11600.0
2005-03-16 13:10:00,7.66,7.66,7.63,7.63,34000.0,7.66,7.66,7.63,7.63,34000.0
2005-03-16 13:20:00,7.62,7.62,7.58,7.58,46400.0,7.62,7.62,7.58,7.58,46400.0
2005-03-16 13:30:00,7.58,7.58,7.56,7.58,186800.0,7.58,7.58,7.56,7.58,186800.0
2005-03-16 13:40:00,7.57,7.57,7.54,7.54,209600.0,7.57,7.57,7.54,7.54,209600.0
2005-03-16 13:50:00,7.54,7.55,7.52,7.55,80800.0,7.54,7.55,7.52,7.55,80800.0
2005-03-16 14:00:00,7.54,7.57,7.52,7.56,30000.0,7.54,7.57,7.52,7.56,30000.0
2005-03-16 14:10:00,7.56,7.57,7.54,7.54,21600.0,7.56,7.57,7.54,7.54,21600.0
2005-03-16 14:20:00,7.54,7.55,7.53,7.53,24000.0,7.54,7.55,7.53,7.53,24000.0
2005-03-16 14:30:00,7.53,7.56,7.53,7.56,22800.0,7.53,7.56,7.53,7.56,22800.0
2005-03-16 14:40:00,7.55,7.56,7.55,7.55,11200.0,7.55,7.56,7.55,7.55,11200.0
2005-03-16 14:50:00,7.55,7.57,7.55,7.57,22400.0,7.55,7.57,7.55,7.57,22400.0
2005-03-16 15:00:00,7.57,7.57,7.55,7.56,58800.0,7.57,7.57,7.55,7.56,58800.0
2005-03-16 15:10:00,7.56,7.56,7.54,7.55,66400.0,7.56,7.56,7.54,7.55,66400.0
2005-03-16 15:20:00,7.55,7.57,7.54,7.54,45200.0,7.55,7.57,7.54,7.54,45200.0
2005-03-16 15:30:00,7.54,7.54,7.53,7.53,50400.0,7.54,7.54,7.53,7.53,50400.0
2005-03-16 15:40:00,7.53,7.53,7.51,7.51,66400.0,7.53,7.53,7.51,7.51,66400.0
2005-03-16 15:50:00,7.51,7.52,7.51,7.51,143600.0,7.51,7.52,7.51,7.51,143600.0
2005-03-17 09:30:00,7.5,7.51,7.44,7.44,66800.0,7.5,7.51,7.44,7.44,66800.0
2005-03-17 09:40:00,7.44,7.48,7.43,7.44,30000.0,7.44,7.48,7.43,7.44,30000.0
2005-03-17 09:50:00,7.42,7.43,7.4,7.4,52800.0,7.42,7.43,7.4,7.4,52800.0
2005-03-17 10:00:00,7.4,7.43,7.39,7.41,32800.0,7.4,7.43,7.39,7.41,32800.0
2005-03-17 10:10:00,7.41,7.47,7.41,7.47,23600.0,7.41,7.47,7.41,7.47,23600.0
2005-03-17 10:20:00,7.46,7.47,7.43,7.45,28000.0,7.46,7.47,7.43,7.45,28000.0
2005-03-17 10:30:00,7.45,7.47,7.44,7.46,39600.0,7.45,7.47,7.44,7.46,39600.0
2005-03-17 10:40:00,7.45,7.48,7.45,7.48,33200.0,7.45,7.48,7.45,7.48,33200.0
2005-03-17 10:50:00,7.48,7.49,7.48,7.49,66400.0,7.48,7.49,7.48,7.49,66400.0
2005-03-17 11:00:00,7.49,7.55,7.49,7.53,46400.0,7.49,7.55,7.49,7.53,46400.0
2005-03-17 11:10:00,7.53,7.54,7.52,7.54,21200.0,7.53,7.54,7.52,7.54,21200.0
2005-03-17 11:20:00,7.54,7.54,7.5,7.5,16800.0,7.54,7.54,7.5,7.5,16800.0
2005-03-17 11:30:00,7.5,7.51,7.49,7.49,23600.0,7.5,7.51,7.49,7.49,23600.0
2005-03-17 11:40:00,7.48,7.49,7.48,7.49,15600.0,7.48,7.49,7.48,7.49,15600.0
2005-03-17 11:50:00,7.49,7.49,7.48,7.49,10000.0,7.49,7.49,7.48,7.49,10000.0
2005-03-17 12:00:00,7.48,7.49,7.43,7.46,47200.0,7.48,7.49,7.43,7.46,47200.0
2005-03-17 12:10:00,7.44,7.51,7.44,7.51,23200.0,7.44,7.51,7.44,7.51,23200.0
2005-03-17 12:20:00,7.51,7.52,7.5,7.5,19200.0,7.51,7.52,7.5,7.5,19200.0
2005-03-17 12:30:00,7.5,7.51,7.49,7.51,22800.0,7.5,7.51,7.49,7.51,22800.0
2005-03-17 12:40:00,7.51,7.52,7.5,7.5,13200.0,7.51,7.52,7.5,7.5,13200.0
2005-03-17 12:50:00,7.5,7.5,7.5,7.5,5200.0,7.5,7.5,7.5,7.5,5200.0
2005-03-17 13:00:00,7.5,7.52,7.49,7.52,74800.0,7.5,7.52,7.49,7.52,74800.0
2005-03-17 13:10:00,7.52,7.53,7.52,7.52,14800.0,7.52,7.53,7.52,7.52,14800.0
2005-03-17 13:20:00,7.52,7.53,7.51,7.53,6800.0,7.52,7.53,7.51,7.53,6800.0
2005-03-17 13:30:00,7.53,7.53,7.51,7.52,14000.0,7.53,7.53,7.51,7.52,14000.0
2005-03-17 13:40:00,7.52,7.52,7.5,7.5,40800.0,7.52,7.52,7.5,7.5,40800.0
2005-03-17 13:50:00,7.5,7.5,7.48,7.5,33600.0,7.5,7.5,7.48,7.5,33600.0
2005-03-17 14:00:00,7.5,7.51,7.48,7.48,138000.0,7.5,7.51,7.48,7.48,138000.0
2005-03-17 14:10:00,7.47,7.47,7.43,7.46,64000.0,7.47,7.47,7.43,7.46,64000.0
2005-03-17 14:20:00,7.47,7.47,7.46,7.47,25600.0,7.47,7.47,7.46,7.47,25600.0
2005-03-17 14:30:00,7.46,7.47,7.45,7.47,13200.0,7.46,7.47,7.45,7.47,13200.0
2005-03-17 14:40:00,7.46,7.47,7.44,7.45,56400.0,7.46,7.47,7.44,7.45,56400.0
2005-03-17 14:50:00,7.45,7.45,7.44,7.44,32400.0,7.45,7.45,7.44,7.44,32400.0
2005-03-17 15:00:00,7.44,7.46,7.43,7.46,60400.0,7.44,7.46,7.43,7.46,60400.0
2005-03-17 15:10:00,7.45,7.47,7.45,7.46,53600.0,7.45,7.47,7.45,7.46,53600.0
2005-03-17 15:20:00,7.47,7.48,7.47,7.48,154400.0,7.47,7.48,7.47,7.48,154400.0
2005-03-17 15:30:00,7.48,7.5,7.47,7.48,61200.0,7.48,7.5,7.47,7.48,61200.0
2005-03-17 15:40:00,7.48,7.48,7.46,7.47,72400.0,7.48,7.48,7.46,7.47,72400.0
2005-03-17 15:50:00,7.46,7.48,7.46,7.48,75600.0,7.46,7.48,7.46,7.48,75600.0
2005-03-18 09:40:00,7.78,7.79,7.74,7.76,712000.0,7.78,7.79,7.74,7.76,712000.0
2005-03-18 09:50:00,7.76,7.76,7.72,7.72,239200.0,7.76,7.76,7.72,7.72,239200.0
2005-03-18 10:00:00,7.73,7.74,7.7,7.72,73600.0,7.73,7.74,7.7,7.72,73600.0
2005-03-18 10:10:00,7.7,7.7,7.66,7.66,110000.0,7.7,7.7,7.66,7.66,110000.0
2005-03-18 10:20:00,7.66,7.67,7.66,7.66,31600.0,7.66,7.67,7.66,7.66,31600.0
2005-03-18 10:30:00,7.66,7.66,7.65,7.66,83600.0,7.66,7.66,7.65,7.66,83600.0
2005-03-18 10:40:00,7.66,7.66,7.64,7.64,30800.0,7.66,7.66,7.64,7.64,30800.0
2005-03-18 10:50:00,7.64,7.64,7.58,7.59,56000.0,7.64,7.64,7.58,7.59,56000.0
2005-03-18 11:00:00,7.59,7.6,7.56,7.56,54800.0,7.59,7.6,7.56,7.56,54800.0
2005-03-18 11:10:00,7.56,7.56,7.51,7.51,114400.0,7.56,7.56,7.51,7.51,114400.0
2005-03-18 11:20:00,7.51,7.55,7.51,7.51,48800.0,7.51,7.55,7.51,7.51,48800.0
2005-03-18 11:30:00,7.5,7.51,7.5,7.5,33200.0,7.5,7.51,7.5,7.5,33200.0
2005-03-18 11:40:00,7.5,7.52,7.5,7.52,31600.0,7.5,7.52,7.5,7.52,31600.0
2005-03-18 11:50:00,7.53,7.53,7.5,7.51,19200.0,7.53,7.53,7.5,7.51,19200.0
2005-03-18 12:00:00,7.51,7.51,7.51,7.51,16800.0,7.51,7.51,7.51,7.51,16800.0
2005-03-18 12:10:00,7.51,7.51,7.5,7.51,41200.0,7.51,7.51,7.5,7.51,41200.0
2005-03-18 12:20:00,7.5,7.5,7.5,7.5,10400.0,7.5,7.5,7.5,7.5,10400.0
2005-03-18 12:30:00,7.5,7.5,7.49,7.49,18000.0,7.5,7.5,7.49,7.49,18000.0
2005-03-18 12:40:00,7.49,7.49,7.49,7.49,23200.0,7.49,7.49,7.49,7.49,23200.0
2005-03-18 12:50:00,7.49,7.49,7.47,7.47,15600.0,7.49,7.49,7.47,7.47,15600.0
2005-03-18 13:00:00,7.46,7.46,7.33,7.33,193200.0,7.46,7.46,7.33,7.33,193200.0
2005-03-18 13:10:00,7.31,7.39,7.31,7.39,95600.0,7.31,7.39,7.31,7.39,95600.0
2005-03-18 13:20:00,7.4,7.44,7.4,7.44,19600.0,7.4,7.44,7.4,7.44,19600.0
2005-03-18 13:30:00,7.42,7.42,7.4,7.4,22000.0,7.42,7.42,7.4,7.4,22000.0
2005-03-18 13:40:00,7.39,7.39,7.35,7.37,20400.0,7.39,7.39,7.35,7.37,20400.0
2005-03-18 13:50:00,7.37,7.37,7.36,7.37,26000.0,7.37,7.37,7.36,7.37,26000.0
2005-03-18 14:00:00,7.37,7.42,7.37,7.4,26400.0,7.37,7.42,7.37,7.4,26400.0
2005-03-18 14:10:00,7.4,7.41,7.37,7.37,19600.0,7.4,7.41,7.37,7.37,19600.0
2005-03-18 14:20:00,7.36,7.38,7.32,7.32,70400.0,7.36,7.38,7.32,7.32,70400.0
2005-03-18 14:30:00,7.32,7.45,7.32,7.36,100000.0,7.32,7.45,7.32,7.36,100000.0
2005-03-18 14:40:00,7.35,7.41,7.35,7.37,53600.0,7.35,7.41,7.35,7.37,53600.0
2005-03-18 14:50:00,7.37,7.37,7.34,7.36,54800.0,7.37,7.37,7.34,7.36,54800.0
2005-03-18 15:00:00,7.37,7.41,7.35,7.37,46800.0,7.37,7.41,7.35,7.37,46800.0
2005-03-18 15:10:00,7.35,7.37,7.32,7.35,83200.0,7.35,7.37,7.32,7.35,83200.0
2005-03-18 15:20:00,7.35,7.38,7.34,7.35,96000.0,7.35,7.38,7.34,7.35,96000.0
2005-03-18 15:30:00,7.36,7.36,7.35,7.36,40800.0,7.36,7.36,7.35,7.36,40800.0
2005-03-18 15:40:00,7.36,7.42,7.36,7.42,74000.0,7.36,7.42,7.36,7.42,74000.0
2005-03-18 15:50:00,7.42,7.43,7.38,7.38,96800.0,7.42,7.43,7.38,7.38,96800.0
2005-03-21 09:30:00,7.45,7.46,7.38,7.38,50000.0,7.45,7.46,7.38,7.38,50000.0
2005-03-21 09:40:00,7.37,7.37,7.34,7.35,34800.0,7.37,7.37,7.34,7.35,34800.0
2005-03-21 09:50:00,7.35,7.36,7.32,7.36,15200.0,7.35,7.36,7.32,7.36,15200.0
2005-03-21 10:00:00,7.35,7.35,7.34,7.34,22400.0,7.35,7.35,7.34,7.34,22400.0
2005-03-21 10:10:00,7.34,7.34,7.28,7.32,37600.0,7.34,7.34,7.28,7.32,37600.0
2005-03-21 10:20:00,7.34,7.34,7.33,7.34,6800.0,7.34,7.34,7.33,7.34,6800.0
2005-03-21 10:30:00,7.34,7.36,7.31,7.31,17200.0,7.34,7.36,7.31,7.31,17200.0
2005-03-21 10:40:00,7.32,7.34,7.3,7.31,38800.0,7.32,7.34,7.3,7.31,38800.0
2005-03-21 10:50:00,7.31,7.33,7.3,7.33,25200.0,7.31,7.33,7.3,7.33,25200.0
2005-03-21 11:00:00,7.33,7.33,7.32,7.32,12400.0,7.33,7.33,7.32,7.32,12400.0
2005-03-21 11:10:00,7.32,7.32,7.31,7.31,26000.0,7.32,7.32,7.31,7.31,26000.0
2005-03-21 11:20:00,7.32,7.35,7.32,7.33,15200.0,7.32,7.35,7.32,7.33,15200.0
2005-03-21 11:30:00,7.33,7.35,7.3,7.35,18000.0,7.33,7.35,7.3,7.35,18000.0
2005-03-21 11:40:00,7.36,7.39,7.36,7.38,10400.0,7.36,7.39,7.36,7.38,10400.0
2005-03-21 11:50:00,7.38,7.39,7.36,7.38,21200.0,7.38,7.39,7.36,7.38,21200.0
2005-03-21 12:00:00,7.38,7.4,7.36,7.4,18000.0,7.38,7.4,7.36,7.4,18000.0
2005-03-21 12:10:00,7.39,7.42,7.39,7.4,6800.0,7.39,7.42,7.39,7.4,6800.0
2005-03-21 12:20:00,7.4,7.4,7.4,7.4,400.0,7.4,7.4,7.4,7.4,400.0
2005-03-21 12:30:00,7.4,7.41,7.4,7.41,1600.0,7.4,7.41,7.4,7.41,1600.0
2005-03-21 12:40:00,7.41,7.41,7.4,7.4,2800.0,7.41,7.41,7.4,7.4,2800.0
2005-03-21 12:50:00,7.4,7.4,7.38,7.38,2000.0,7.4,7.4,7.38,7.38,2000.0
2005-03-21 13:00:00,7.38,7.39,7.36,7.38,6800.0,7.38,7.39,7.36,7.38,6800.0
2005-03-21 13:10:00,7.38,7.38,7.38,7.38,3600.0,7.38,7.38,7.38,7.38,3600.0
2005-03-21 13:20:00,7.38,7.39,7.38,7.39,4400.0,7.38,7.39,7.38,7.39,4400.0
2005-03-21 13:30:00,7.39,7.43,7.39,7.43,21600.0,7.39,7.43,7.39,7.43,21600.0
2005-03-21 13:40:00,7.43,7.43,7.42,7.42,7200.0,7.43,7.43,7.42,7.42,7200.0
2005-03-21 13:50:00,7.42,7.43,7.42,7.43,13200.0,7.42,7.43,7.42,7.43,13200.0
2005-03-21 14:00:00,7.43,7.45,7.43,7.43,46800.0,7.43,7.45,7.43,7.43,46800.0
2005-03-21 14:10:00,7.43,7.43,7.38,7.38,29600.0,7.43,7.43,7.38,7.38,29600.0
2005-03-21 14:20:00,7.38,7.38,7.36,7.36,9200.0,7.38,7.38,7.36,7.36,9200.0
2005-03-21 14:30:00,7.36,7.38,7.36,7.38,7600.0,7.36,7.38,7.36,7.38,7600.0
2005-03-21 14:40:00,7.38,7.42,7.38,7.41,16800.0,7.38,7.42,7.38,7.41,16800.0
2005-03-21 14:50:00,7.42,7.42,7.4,7.42,30400.0,7.42,7.42,7.4,7.42,30400.0
2005-03-21 15:00:00,7.42,7.43,7.42,7.43,25600.0,7.42,7.43,7.42,7.43,25600.0
2005-03-21 15:10:00,7.43,7.43,7.43,7.43,32400.0,7.43,7.43,7.43,7.43,32400.0
2005-03-21 15:20:00,7.41,7.41,7.4,7.4,44000.0,7.41,7.41,7.4,7.4,44000.0
2005-03-21 15:30:00,7.4,7.4,7.38,7.39,31200.0,7.4,7.4,7.38,7.39,31200.0
2005-03-21 15:40:00,7.39,7.39,7.38,7.38,30800.0,7.39,7.39,7.38,7.38,30800.0
2005-03-21 15:50:00,7.38,7.38,7.36,7.37,116000.0,7.38,7.38,7.36,7.37,116000.0
2005-03-22 09:30:00,7.34,7.34,7.31,7.31,39200.0,7.34,7.34,7.31,7.31,39200.0
2005-03-22 09:40:00,7.31,7.35,7.31,7.35,30800.0,7.31,7.35,7.31,7.35,30800.0
2005-03-22 09:50:00,7.35,7.4,7.34,7.35,36400.0,7.35,7.4,7.34,7.35,36400.0
2005-03-22 10:00:00,7.35,7.37,7.3,7.33,66000.0,7.35,7.37,7.3,7.33,66000.0
2005-03-22 10:10:00,7.33,7.33,7.32,7.32,17200.0,7.33,7.33,7.32,7.32,17200.0
2005-03-22 10:20:00,7.32,7.35,7.32,7.35,53200.0,7.32,7.35,7.32,7.35,53200.0
2005-03-22 10:30:00,7.34,7.37,7.34,7.37,12400.0,7.34,7.37,7.34,7.37,12400.0
2005-03-22 10:40:00,7.37,7.37,7.34,7.34,13600.0,7.37,7.37,7.34,7.34,13600.0
2005-03-22 10:50:00,7.33,7.33,7.32,7.32,37600.0,7.33,7.33,7.32,7.32,37600.0
2005-03-22 11:00:00,7.32,7.43,7.32,7.41,48400.0,7.32,7.43,7.32,7.41,48400.0
2005-03-22 11:10:00,7.4,7.44,7.4,7.43,22000.0,7.4,7.44,7.4,7.43,22000.0
2005-03-22 11:20:00,7.42,7.43,7.4,7.42,12400.0,7.42,7.43,7.4,7.42,12400.0
2005-03-22 11:30:00,7.43,7.46,7.43,7.44,20000.0,7.43,7.46,7.43,7.44,20000.0
2005-03-22 11:40:00,7.44,7.45,7.43,7.45,15200.0,7.44,7.45,7.43,7.45,15200.0
2005-03-22 11:50:00,7.46,7.49,7.45,7.48,19200.0,7.46,7.49,7.45,7.48,19200.0
2005-03-22 12:00:00,7.48,7.48,7.46,7.46,6800.0,7.48,7.48,7.46,7.46,6800.0
2005-03-22 12:10:00,7.44,7.44,7.41,7.42,8400.0,7.44,7.44,7.41,7.42,8400.0
2005-03-22 12:20:00,7.41,7.42,7.39,7.39,10000.0,7.41,7.42,7.39,7.39,10000.0
2005-03-22 12:30:00,7.39,7.4,7.38,7.4,20400.0,7.39,7.4,7.38,7.4,20400.0
2005-03-22 12:40:00,7.39,7.39,7.36,7.36,15200.0,7.39,7.39,7.36,7.36,15200.0
2005-03-22 12:50:00,7.37,7.38,7.36,7.38,6000.0,7.37,7.38,7.36,7.38,6000.0
2005-03-22 13:00:00,7.39,7.4,7.37,7.37,13600.0,7.39,7.4,7.37,7.37,13600.0
2005-03-22 13:10:00,7.37,7.38,7.37,7.38,14800.0,7.37,7.38,7.37,7.38,14800.0
2005-03-22 13:20:00,7.38,7.39,7.38,7.38,7600.0,7.38,7.39,7.38,7.38,7600.0
2005-03-22 13:30:00,7.38,7.38,7.37,7.37,10800.0,7.38,7.38,7.37,7.37,10800.0
2005-03-22 13:40:00,7.37,7.4,7.37,7.38,21200.0,7.37,7.4,7.37,7.38,21200.0
2005-03-22 13:50:00,7.38,7.38,7.38,7.38,14400.0,7.38,7.38,7.38,7.38,14400.0
2005-03-22 14:00:00,7.38,7.38,7.36,7.36,28000.0,7.38,7.38,7.36,7.36,28000.0
2005-03-22 14:10:00,7.37,7.37,7.35,7.36,30400.0,7.37,7.37,7.35,7.36,30400.0
2005-03-22 14:20:00,7.36,7.36,7.34,7.35,74000.0,7.36,7.36,7.34,7.35,74000.0
2005-03-22 14:30:00,7.35,7.35,7.31,7.31,49600.0,7.35,7.35,7.31,7.31,49600.0
2005-03-22 14:40:00,7.31,7.31,7.19,7.25,143600.0,7.31,7.31,7.19,7.25,143600.0
2005-03-22 14:50:00,7.25,7.27,7.21,7.25,55600.0,7.25,7.27,7.21,7.25,55600.0
2005-03-22 15:00:00,7.25,7.25,7.2,7.23,73600.0,7.25,7.25,7.2,7.23,73600.0
2005-03-22 15:10:00,7.22,7.25,7.2,7.2,41200.0,7.22,7.25,7.2,7.2,41200.0
2005-03-22 15:20:00,7.21,7.27,7.2,7.23,67200.0,7.21,7.27,7.2,7.23,67200.0
2005-03-22 15:30:00,7.24,7.27,7.22,7.22,67200.0,7.24,7.27,7.22,7.22,67200.0
2005-03-22 15:40:00,7.22,7.24,7.16,7.22,155600.0,7.22,7.24,7.16,7.22,155600.0
2005-03-22 15:50:00,7.22,7.22,7.18,7.19,95600.0,7.22,7.22,7.18,7.19,95600.0
2005-03-23 09:30:00,7.17,7.17,7.02,7.02,85200.0,7.17,7.17,7.02,7.02,85200.0
2005-03-23 09:40:00,6.98,6.99,6.96,6.99,86000.0,6.98,6.99,6.96,6.99,86000.0
2005-03-23 09:50:00,6.99,7.04,6.99,7.04,112400.0,6.99,7.04,6.99,7.04,112400.0
2005-03-23 10:00:00,7.03,7.04,7.0,7.04,163200.0,7.03,7.04,7.0,7.04,163200.0
2005-03-23 10:10:00,7.04,7.07,7.03,7.06,114400.0,7.04,7.07,7.03,7.06,114400.0
2005-03-23 10:20:00,7.06,7.07,7.03,7.04,22400.0,7.06,7.07,7.03,7.04,22400.0
2005-03-23 10:30:00,7.05,7.05,7.04,7.04,19200.0,7.05,7.05,7.04,7.04,19200.0
2005-03-23 10:40:00,7.03,7.03,7.0,7.0,87200.0,7.03,7.03,7.0,7.0,87200.0
2005-03-23 10:50:00,7.0,7.01,6.98,7.01,26400.0,7.0,7.01,6.98,7.01,26400.0
2005-03-23 11:00:00,7.01,7.02,7.01,7.01,34000.0,7.01,7.02,7.01,7.01,34000.0
2005-03-23 11:10:00,7.02,7.04,7.01,7.03,48400.0,7.02,7.04,7.01,7.03,48400.0
2005-03-23 11:20:00,7.04,7.04,7.03,7.03,46000.0,7.04,7.04,7.03,7.03,46000.0
2005-03-23 11:30:00,7.03,7.05,7.03,7.04,63200.0,7.03,7.05,7.03,7.04,63200.0
2005-03-23 11:40:00,7.04,7.05,7.01,7.02,32000.0,7.04,7.05,7.01,7.02,32000.0
2005-03-23 11:50:00,7.02,7.04,7.02,7.02,24400.0,7.02,7.04,7.02,7.02,24400.0
2005-03-23 12:00:00,7.03,7.04,7.02,7.02,37600.0,7.03,7.04,7.02,7.02,37600.0
2005-03-23 12:10:00,7.03,7.04,7.01,7.01,17200.0,7.03,7.04,7.01,7.01,17200.0
2005-03-23 12:20:00,7.01,7.02,7.01,7.01,15600.0,7.01,7.02,7.01,7.01,15600.0
2005-03-23 12:30:00,7.01,7.02,7.01,7.02,30000.0,7.01,7.02,7.01,7.02,30000.0
2005-03-23 12:40:00,7.02,7.02,7.01,7.01,20800.0,7.02,7.02,7.01,7.01,20800.0
2005-03-23 12:50:00,7.01,7.02,6.98,6.98,42400.0,7.01,7.02,6.98,6.98,42400.0
2005-03-23 13:00:00,6.98,7.02,6.98,7.02,68800.0,6.98,7.02,6.98,7.02,68800.0
2005-03-23 13:10:00,7.01,7.05,7.0,7.04,38000.0,7.01,7.05,7.0,7.04,38000.0
2005-03-23 13:20:00,7.04,7.04,7.01,7.01,16000.0,7.04,7.04,7.01,7.01,16000.0
2005-03-23 13:30:00,7.01,7.01,6.99,6.99,100800.0,7.01,7.01,6.99,6.99,100800.0
2005-03-23 13:40:00,6.99,7.0,6.99,6.99,14800.0,6.99,7.0,6.99,6.99,14800.0
2005-03-23 13:50:00,6.99,6.99,6.99,6.99,12800.0,6.99,6.99,6.99,6.99,12800.0
2005-03-23 14:00:00,6.99,7.01,6.97,6.99,74800.0,6.99,7.01,6.97,6.99,74800.0
2005-03-23 14:10:00,7.0,7.0,6.99,6.99,27600.0,7.0,7.0,6.99,6.99,27600.0
2005-03-23 14:20:00,7.0,7.0,6.94,6.98,107600.0,7.0,7.0,6.94,6.98,107600.0
2005-03-23 14:30:00,6.98,6.99,6.98,6.99,24800.0,6.98,6.99,6.98,6.99,24800.0
2005-03-23 14:40:00,6.99,6.99,6.97,6.98,40400.0,6.99,6.99,6.97,6.98,40400.0
2005-03-23 14:50:00,6.98,7.0,6.97,7.0,29600.0,6.98,7.0,6.97,7.0,29600.0
2005-03-23 15:00:00,7.0,7.0,6.98,6.98,32000.0,7.0,7.0,6.98,6.98,32000.0
2005-03-23 15:10:00,6.98,7.01,6.98,7.01,76000.0,6.98,7.01,6.98,7.01,76000.0
2005-03-23 15:20:00,7.01,7.01,7.0,7.0,74800.0,7.01,7.01,7.0,7.0,74800.0
2005-03-23 15:30:00,7.0,7.02,7.0,7.01,76400.0,7.0,7.02,7.0,7.01,76400.0
2005-03-23 15:40:00,7.01,7.02,7.0,7.0,69200.0,7.01,7.02,7.0,7.0,69200.0
2005-03-23 15:50:00,7.0,7.01,6.99,7.0,125200.0,7.0,7.01,6.99,7.0,125200.0
2005-03-24 09:30:00,7.01,7.08,7.01,7.08,54000.0,7.01,7.08,7.01,7.08,54000.0
2005-03-24 09:40:00,7.08,7.08,7.03,7.04,56000.0,7.08,7.08,7.03,7.04,56000.0
2005-03-24 09:50:00,7.06,7.23,7.05,7.19,108000.0,7.06,7.23,7.05,7.19,108000.0
2005-03-24 10:00:00,7.19,7.19,7.15,7.16,51600.0,7.19,7.19,7.15,7.16,51600.0
2005-03-24 10:10:00,7.16,7.16,7.12,7.15,94800.0,7.16,7.16,7.12,7.15,94800.0
2005-03-24 10:20:00,7.15,7.18,7.12,7.17,48800.0,7.15,7.18,7.12,7.17,48800.0
2005-03-24 10:30:00,7.17,7.18,7.15,7.16,26800.0,7.17,7.18,7.15,7.16,26800.0
2005-03-24 10:40:00,7.16,7.18,7.12,7.13,74000.0,7.16,7.18,7.12,7.13,74000.0
2005-03-24 10:50:00,7.14,7.15,7.1,7.11,60400.0,7.14,7.15,7.1,7.11,60400.0
2005-03-24 11:00:00,7.11,7.15,7.11,7.14,68000.0,7.11,7.15,7.11,7.14,68000.0
2005-03-24 11:10:00,7.14,7.17,7.14,7.16,45200.0,7.14,7.17,7.14,7.16,45200.0
2005-03-24 11:20:00,7.16,7.16,7.16,7.16,16000.0,7.16,7.16,7.16,7.16,16000.0
2005-03-24 11:30:00,7.16,7.16,7.15,7.16,53200.0,7.16,7.16,7.15,7.16,53200.0
2005-03-24 11:40:00,7.16,7.17,7.15,7.17,23600.0,7.16,7.17,7.15,7.17,23600.0
2005-03-24 11:50:00,7.17,7.19,7.15,7.15,54400.0,7.17,7.19,7.15,7.15,54400.0
2005-03-24 12:00:00,7.15,7.16,7.13,7.14,59200.0,7.15,7.16,7.13,7.14,59200.0
2005-03-24 12:10:00,7.14,7.14,7.13,7.13,24000.0,7.14,7.14,7.13,7.13,24000.0
2005-03-24 12:20:00,7.13,7.15,7.13,7.13,204400.0,7.13,7.15,7.13,7.13,204400.0
2005-03-24 12:30:00,7.13,7.16,7.13,7.16,38400.0,7.13,7.16,7.13,7.16,38400.0
2005-03-24 12:40:00,7.13,7.15,7.13,7.13,94000.0,7.13,7.15,7.13,7.13,94000.0
2005-03-24 12:50:00,7.13,7.15,7.13,7.14,45200.0,7.13,7.15,7.13,7.14,45200.0
2005-03-24 13:00:00,7.14,7.14,7.12,7.12,15600.0,7.14,7.14,7.12,7.12,15600.0
2005-03-24 13:10:00,7.12,7.14,7.11,7.13,49600.0,7.12,7.14,7.11,7.13,49600.0
2005-03-24 13:20:00,7.13,7.17,7.13,7.17,88000.0,7.13,7.17,7.13,7.17,88000.0
2005-03-24 13:30:00,7.17,7.17,7.14,7.16,51200.0,7.17,7.17,7.14,7.16,51200.0
2005-03-24 13:40:00,7.17,7.2,7.16,7.17,158400.0,7.17,7.2,7.16,7.17,158400.0
2005-03-24 13:50:00,7.18,7.18,7.15,7.17,46800.0,7.18,7.18,7.15,7.17,46800.0
2005-03-24 14:00:00,7.17,7.17,7.16,7.17,54800.0,7.17,7.17,7.16,7.17,54800.0
2005-03-24 14:10:00,7.17,7.18,7.16,7.16,178400.0,7.17,7.18,7.16,7.16,178400.0
2005-03-24 14:20:00,7.16,7.16,7.15,7.15,23600.0,7.16,7.16,7.15,7.15,23600.0
2005-03-24 14:30:00,7.15,7.16,7.15,7.15,60000.0,7.15,7.16,7.15,7.15,60000.0
2005-03-24 14:40:00,7.15,7.16,7.13,7.13,43200.0,7.15,7.16,7.13,7.13,43200.0
2005-03-24 14:50:00,7.1,7.12,7.1,7.11,112400.0,7.1,7.12,7.1,7.11,112400.0
2005-03-24 15:00:00,7.11,7.12,7.06,7.08,87200.0,7.11,7.12,7.06,7.08,87200.0
2005-03-24 15:10:00,7.1,7.1,7.09,7.1,45200.0,7.1,7.1,7.09,7.1,45200.0
2005-03-24 15:20:00,7.1,7.11,7.1,7.11,40000.0,7.1,7.11,7.1,7.11,40000.0
2005-03-24 15:30:00,7.11,7.13,7.08,7.12,94400.0,7.11,7.13,7.08,7.12,94400.0
2005-03-24 15:40:00,7.12,7.12,7.07,7.09,81200.0,7.12,7.12,7.07,7.09,81200.0
2005-03-24 15:50:00,7.09,7.1,7.06,7.08,236000.0,7.09,7.1,7.06,7.08,236000.0
2005-03-28 09:30:00,7.09,7.21,7.09,7.21,51600.0,7.09,7.21,7.09,7.21,51600.0
2005-03-28 09:40:00,7.21,7.3,7.2,7.3,63200.0,7.21,7.3,7.2,7.3,63200.0
2005-03-28 09:50:00,7.28,7.28,7.22,7.26,38000.0,7.28,7.28,7.22,7.26,38000.0
2005-03-28 10:00:00,7.26,7.26,7.22,7.25,48800.0,7.26,7.26,7.22,7.25,48800.0
2005-03-28 10:10:00,7.25,7.26,7.23,7.25,97600.0,7.25,7.26,7.23,7.25,97600.0
2005-03-28 10:20:00,7.25,7.26,7.24,7.26,22000.0,7.25,7.26,7.24,7.26,22000.0
2005-03-28 10:30:00,7.26,7.26,7.25,7.26,12000.0,7.26,7.26,7.25,7.26,12000.0
2005-03-28 10:40:00,7.26,7.26,7.2,7.22,122000.0,7.26,7.26,7.2,7.22,122000.0
2005-03-28 10:50:00,7.22,7.25,7.22,7.22,85200.0,7.22,7.25,7.22,7.22,85200.0
2005-03-28 11:00:00,7.22,7.25,7.22,7.23,34000.0,7.22,7.25,7.22,7.23,34000.0
2005-03-28 11:10:00,7.23,7.29,7.23,7.25,56800.0,7.23,7.29,7.23,7.25,56800.0
2005-03-28 11:20:00,7.25,7.25,7.21,7.25,20000.0,7.25,7.25,7.21,7.25,20000.0
2005-03-28 11:30:00,7.24,7.24,7.22,7.23,28400.0,7.24,7.24,7.22,7.23,28400.0
2005-03-28 11:40:00,7.23,7.25,7.23,7.23,28800.0,7.23,7.25,7.23,7.23,28800.0
2005-03-28 11:50:00,7.23,7.23,7.2,7.2,49200.0,7.23,7.23,7.2,7.2,49200.0
2005-03-28 12:00:00,7.2,7.2,7.11,7.15,164400.0,7.2,7.2,7.11,7.15,164400.0
2005-03-28 12:10:00,7.13,7.15,7.11,7.12,20400.0,7.13,7.15,7.11,7.12,20400.0
2005-03-28 12:20:00,7.12,7.16,7.12,7.16,29200.0,7.12,7.16,7.12,7.16,29200.0
2005-03-28 12:30:00,7.15,7.16,7.14,7.15,17600.0,7.15,7.16,7.14,7.15,17600.0
2005-03-28 12:40:00,7.16,7.16,7.15,7.16,18400.0,7.16,7.16,7.15,7.16,18400.0
2005-03-28 12:50:00,7.15,7.16,7.15,7.16,15600.0,7.15,7.16,7.15,7.16,15600.0
2005-03-28 13:00:00,7.16,7.16,7.15,7.15,26400.0,7.16,7.16,7.15,7.15,26400.0
2005-03-28 13:10:00,7.16,7.18,7.16,7.17,20000.0,7.16,7.18,7.16,7.17,20000.0
2005-03-28 13:20:00,7.17,7.18,7.16,7.18,12000.0,7.17,7.18,7.16,7.18,12000.0
2005-03-28 13:30:00,7.18,7.18,7.17,7.18,17600.0,7.18,7.18,7.17,7.18,17600.0
2005-03-28 13:40:00,7.18,7.18,7.17,7.18,16000.0,7.18,7.18,7.17,7.18,16000.0
2005-03-28 13:50:00,7.18,7.18,7.17,7.18,15200.0,7.18,7.18,7.17,7.18,15200.0
2005-03-28 14:00:00,7.18,7.18,7.12,7.14,94000.0,7.18,7.18,7.12,7.14,94000.0
2005-03-28 14:10:00,7.14,7.15,7.14,7.14,34000.0,7.14,7.15,7.14,7.14,34000.0
2005-03-28 14:20:00,7.15,7.19,7.14,7.19,41600.0,7.15,7.19,7.14,7.19,41600.0
2005-03-28 14:30:00,7.19,7.22,7.17,7.22,57200.0,7.19,7.22,7.17,7.22,57200.0
2005-03-28 14:40:00,7.21,7.24,7.2,7.22,37600.0,7.21,7.24,7.2,7.22,37600.0
2005-03-28 14:50:00,7.22,7.24,7.2,7.24,27600.0,7.22,7.24,7.2,7.24,27600.0
2005-03-28 15:00:00,7.23,7.24,7.22,7.24,21200.0,7.23,7.24,7.22,7.24,21200.0
2005-03-28 15:10:00,7.24,7.24,7.22,7.24,46000.0,7.24,7.24,7.22,7.24,46000.0
2005-03-28 15:20:00,7.25,7.29,7.24,7.26,71200.0,7.25,7.29,7.24,7.26,71200.0
2005-03-28 15:30:00,7.27,7.33,7.27,7.31,260000.0,7.27,7.33,7.27,7.31,260000.0
2005-03-28 15:40:00,7.31,7.33,7.29,7.32,107200.0,7.31,7.33,7.29,7.32,107200.0
2005-03-28 15:50:00,7.32,7.32,7.27,7.27,91600.0,7.32,7.32,7.27,7.27,91600.0
2005-03-29 09:30:00,7.26,7.32,7.25,7.25,41200.0,7.26,7.32,7.25,7.25,41200.0
2005-03-29 09:40:00,7.24,7.25,7.18,7.2,37600.0,7.24,7.25,7.18,7.2,37600.0
2005-03-29 09:50:00,7.21,7.23,7.18,7.22,28800.0,7.21,7.23,7.18,7.22,28800.0
2005-03-29 10:00:00,7.21,7.25,7.2,7.24,96400.0,7.21,7.25,7.2,7.24,96400.0
2005-03-29 10:10:00,7.23,7.26,7.21,7.26,78800.0,7.23,7.26,7.21,7.26,78800.0
2005-03-29 10:20:00,7.26,7.31,7.26,7.3,38800.0,7.26,7.31,7.26,7.3,38800.0
2005-03-29 10:30:00,7.32,7.38,7.31,7.38,61200.0,7.32,7.38,7.31,7.38,61200.0
2005-03-29 10:40:00,7.42,7.46,7.38,7.38,79600.0,7.42,7.46,7.38,7.38,79600.0
2005-03-29 10:50:00,7.39,7.39,7.36,7.37,18400.0,7.39,7.39,7.36,7.37,18400.0
2005-03-29 11:00:00,7.38,7.4,7.38,7.38,24400.0,7.38,7.4,7.38,7.38,24400.0
2005-03-29 11:10:00,7.38,7.42,7.38,7.41,34000.0,7.38,7.42,7.38,7.41,34000.0
2005-03-29 11:20:00,7.41,7.41,7.39,7.39,41200.0,7.41,7.41,7.39,7.39,41200.0
2005-03-29 11:30:00,7.39,7.41,7.39,7.4,31200.0,7.39,7.41,7.39,7.4,31200.0
2005-03-29 11:40:00,7.4,7.4,7.37,7.37,28800.0,7.4,7.4,7.37,7.37,28800.0
2005-03-29 11:50:00,7.36,7.39,7.36,7.39,80400.0,7.36,7.39,7.36,7.39,80400.0
2005-03-29 12:00:00,7.4,7.4,7.37,7.38,42000.0,7.4,7.4,7.37,7.38,42000.0
2005-03-29 12:10:00,7.38,7.38,7.31,7.31,34000.0,7.38,7.38,7.31,7.31,34000.0
2005-03-29 12:20:00,7.3,7.31,7.29,7.31,27200.0,7.3,7.31,7.29,7.31,27200.0
2005-03-29 12:30:00,7.32,7.32,7.26,7.28,58000.0,7.32,7.32,7.26,7.28,58000.0
2005-03-29 12:40:00,7.27,7.27,7.26,7.26,21200.0,7.27,7.27,7.26,7.26,21200.0
2005-03-29 12:50:00,7.26,7.26,7.2,7.23,25200.0,7.26,7.26,7.2,7.23,25200.0
2005-03-29 13:00:00,7.22,7.26,7.22,7.25,50000.0,7.22,7.26,7.22,7.25,50000.0
2005-03-29 13:10:00,7.25,7.26,7.24,7.25,60400.0,7.25,7.26,7.24,7.25,60400.0
2005-03-29 13:20:00,7.25,7.29,7.25,7.28,28000.0,7.25,7.29,7.25,7.28,28000.0
2005-03-29 13:30:00,7.27,7.33,7.27,7.3,59600.0,7.27,7.33,7.27,7.3,59600.0
2005-03-29 13:40:00,7.29,7.31,7.28,7.3,31600.0,7.29,7.31,7.28,7.3,31600.0
2005-03-29 13:50:00,7.3,7.32,7.29,7.3,37600.0,7.3,7.32,7.29,7.3,37600.0
2005-03-29 14:00:00,7.3,7.31,7.27,7.31,45200.0,7.3,7.31,7.27,7.31,45200.0
2005-03-29 14:10:00,7.31,7.31,7.25,7.26,26400.0,7.31,7.31,7.25,7.26,26400.0
2005-03-29 14:20:00,7.25,7.26,7.24,7.26,30000.0,7.25,7.26,7.24,7.26,30000.0
2005-03-29 14:30:00,7.26,7.28,7.23,7.23,20000.0,7.26,7.28,7.23,7.23,20000.0
2005-03-29 14:40:00,7.21,7.23,7.19,7.23,58800.0,7.21,7.23,7.19,7.23,58800.0
2005-03-29 14:50:00,7.23,7.28,7.23,7.26,26400.0,7.23,7.28,7.23,7.26,26400.0
2005-03-29 15:00:00,7.27,7.27,7.25,7.27,45600.0,7.27,7.27,7.25,7.27,45600.0
2005-03-29 15:10:00,7.28,7.28,7.25,7.25,54400.0,7.28,7.28,7.25,7.25,54400.0
2005-03-29 15:20:00,7.25,7.26,7.22,7.23,102400.0,7.25,7.26,7.22,7.23,102400.0
2005-03-29 15:30:00,7.23,7.29,7.23,7.25,52400.0,7.23,7.29,7.23,7.25,52400.0
2005-03-29 15:40:00,7.25,7.28,7.23,7.24,128800.0,7.25,7.28,7.23,7.24,128800.0
2005-03-29 15:50:00,7.24,7.24,7.18,7.21,105600.0,7.24,7.24,7.18,7.21,105600.0
2005-03-30 09:30:00,7.21,7.29,7.21,7.28,53200.0,7.21,7.29,7.21,7.28,53200.0
2005-03-30 09:40:00,7.28,7.35,7.28,7.3,38400.0,7.28,7.35,7.28,7.3,38400.0
2005-03-30 09:50:00,7.3,7.3,7.29,7.29,33200.0,7.3,7.3,7.29,7.29,33200.0
2005-03-30 10:00:00,7.29,7.29,7.27,7.29,46400.0,7.29,7.29,7.27,7.29,46400.0
2005-03-30 10:10:00,7.28,7.29,7.27,7.28,18800.0,7.28,7.29,7.27,7.28,18800.0
2005-03-30 10:20:00,7.29,7.32,7.29,7.3,33600.0,7.29,7.32,7.29,7.3,33600.0
2005-03-30 10:30:00,7.3,7.31,7.29,7.3,12800.0,7.3,7.31,7.29,7.3,12800.0
2005-03-30 10:40:00,7.29,7.29,7.28,7.29,18800.0,7.29,7.29,7.28,7.29,18800.0
2005-03-30 10:50:00,7.28,7.28,7.26,7.27,11200.0,7.28,7.28,7.26,7.27,11200.0
2005-03-30 11:00:00,7.27,7.27,7.27,7.27,8400.0,7.27,7.27,7.27,7.27,8400.0
2005-03-30 11:10:00,7.27,7.28,7.27,7.28,8000.0,7.27,7.28,7.27,7.28,8000.0
2005-03-30 11:20:00,7.28,7.28,7.27,7.27,11200.0,7.28,7.28,7.27,7.27,11200.0
2005-03-30 11:30:00,7.28,7.35,7.28,7.35,64800.0,7.28,7.35,7.28,7.35,64800.0
2005-03-30 11:40:00,7.35,7.4,7.35,7.39,54800.0,7.35,7.4,7.35,7.39,54800.0
2005-03-30 11:50:00,7.39,7.41,7.38,7.38,37600.0,7.39,7.41,7.38,7.38,37600.0
2005-03-30 12:00:00,7.38,7.43,7.38,7.4,42800.0,7.38,7.43,7.38,7.4,42800.0
2005-03-30 12:10:00,7.4,7.43,7.4,7.41,27600.0,7.4,7.43,7.4,7.41,27600.0
2005-03-30 12:20:00,7.41,7.42,7.41,7.42,31200.0,7.41,7.42,7.41,7.42,31200.0
2005-03-30 12:30:00,7.42,7.44,7.42,7.43,24800.0,7.42,7.44,7.42,7.43,24800.0
2005-03-30 12:40:00,7.43,7.43,7.43,7.43,15200.0,7.43,7.43,7.43,7.43,15200.0
2005-03-30 12:50:00,7.43,7.43,7.41,7.42,14000.0,7.43,7.43,7.41,7.42,14000.0
2005-03-30 13:00:00,7.42,7.42,7.41,7.41,16400.0,7.42,7.42,7.41,7.41,16400.0
2005-03-30 13:10:00,7.41,7.42,7.41,7.42,26800.0,7.41,7.42,7.41,7.42,26800.0
2005-03-30 13:20:00,7.42,7.45,7.42,7.45,52800.0,7.42,7.45,7.42,7.45,52800.0
2005-03-30 13:30:00,7.46,7.46,7.43,7.44,38000.0,7.46,7.46,7.43,7.44,38000.0
2005-03-30 13:40:00,7.44,7.44,7.43,7.44,80400.0,7.44,7.44,7.43,7.44,80400.0
2005-03-30 13:50:00,7.44,7.47,7.43,7.47,33600.0,7.44,7.47,7.43,7.47,33600.0
2005-03-30 14:00:00,7.47,7.53,7.46,7.5,95600.0,7.47,7.53,7.46,7.5,95600.0
2005-03-30 14:10:00,7.5,7.51,7.46,7.46,38800.0,7.5,7.51,7.46,7.46,38800.0
2005-03-30 14:20:00,7.46,7.47,7.44,7.44,21600.0,7.46,7.47,7.44,7.44,21600.0
2005-03-30 14:30:00,7.45,7.47,7.44,7.45,42000.0,7.45,7.47,7.44,7.45,42000.0
2005-03-30 14:40:00,7.44,7.44,7.41,7.41,121600.0,7.44,7.44,7.41,7.41,121600.0
2005-03-30 14:50:00,7.41,7.43,7.41,7.43,34400.0,7.41,7.43,7.41,7.43,34400.0
2005-03-30 15:00:00,7.44,7.46,7.43,7.45,87600.0,7.44,7.46,7.43,7.45,87600.0
2005-03-30 15:10:00,7.45,7.47,7.43,7.47,61600.0,7.45,7.47,7.43,7.47,61600.0
2005-03-30 15:20:00,7.46,7.46,7.41,7.43,106400.0,7.46,7.46,7.41,7.43,106400.0
2005-03-30 15:30:00,7.43,7.46,7.43,7.43,100400.0,7.43,7.46,7.43,7.43,100400.0
2005-03-30 15:40:00,7.45,7.56,7.45,7.53,168800.0,7.45,7.56,7.45,7.53,168800.0
2005-03-30 15:50:00,7.53,7.53,7.5,7.5,142400.0,7.53,7.53,7.5,7.5,142400.0
2005-03-31 09:30:00,7.5,7.5,7.48,7.48,46800.0,7.5,7.5,7.48,7.48,46800.0
2005-03-31 09:40:00,7.48,7.5,7.47,7.48,32400.0,7.48,7.5,7.47,7.48,32400.0
2005-03-31 09:50:00,7.48,7.51,7.48,7.51,60000.0,7.48,7.51,7.48,7.51,60000.0
2005-03-31 10:00:00,7.51,7.51,7.47,7.48,42000.0,7.51,7.51,7.47,7.48,42000.0
2005-03-31 10:10:00,7.48,7.51,7.48,7.5,41600.0,7.48,7.51,7.48,7.5,41600.0
2005-03-31 10:20:00,7.5,7.52,7.49,7.5,70000.0,7.5,7.52,7.49,7.5,70000.0
2005-03-31 10:30:00,7.51,7.52,7.51,7.52,47200.0,7.51,7.52,7.51,7.52,47200.0
2005-03-31 10:40:00,7.52,7.53,7.51,7.53,49200.0,7.52,7.53,7.51,7.53,49200.0
2005-03-31 10:50:00,7.52,7.53,7.51,7.52,29200.0,7.52,7.53,7.51,7.52,29200.0
2005-03-31 11:00:00,7.52,7.55,7.51,7.55,26000.0,7.52,7.55,7.51,7.55,26000.0
2005-03-31 11:10:00,7.55,7.56,7.54,7.56,48400.0,7.55,7.56,7.54,7.56,48400.0
2005-03-31 11:20:00,7.56,7.62,7.55,7.55,76000.0,7.56,7.62,7.55,7.55,76000.0
2005-03-31 11:30:00,7.55,7.55,7.52,7.52,26000.0,7.55,7.55,7.52,7.52,26000.0
2005-03-31 11:40:00,7.52,7.52,7.51,7.52,31200.0,7.52,7.52,7.51,7.52,31200.0
2005-03-31 11:50:00,7.52,7.57,7.52,7.57,32800.0,7.52,7.57,7.52,7.57,32800.0
2005-03-31 12:00:00,7.57,7.58,7.56,7.58,29600.0,7.57,7.58,7.56,7.58,29600.0
2005-03-31 12:10:00,7.58,7.58,7.55,7.55,30000.0,7.58,7.58,7.55,7.55,30000.0
2005-03-31 12:20:00,7.55,7.58,7.55,7.58,39200.0,7.55,7.58,7.55,7.58,39200.0
2005-03-31 12:30:00,7.58,7.58,7.58,7.58,32400.0,7.58,7.58,7.58,7.58,32400.0
2005-03-31 12:40:00,7.59,7.59,7.57,7.58,42000.0,7.59,7.59,7.57,7.58,42000.0
2005-03-31 12:50:00,7.58,7.59,7.57,7.58,49200.0,7.58,7.59,7.57,7.58,49200.0
2005-03-31 13:00:00,7.58,7.58,7.56,7.56,27200.0,7.58,7.58,7.56,7.56,27200.0
2005-03-31 13:10:00,7.56,7.58,7.56,7.58,32400.0,7.56,7.58,7.56,7.58,32400.0
2005-03-31 13:20:00,7.57,7.58,7.57,7.58,7600.0,7.57,7.58,7.57,7.58,7600.0
2005-03-31 13:30:00,7.58,7.58,7.56,7.58,52800.0,7.58,7.58,7.56,7.58,52800.0
2005-03-31 13:40:00,7.58,7.58,7.57,7.57,44800.0,7.58,7.58,7.57,7.57,44800.0
2005-03-31 13:50:00,7.57,7.58,7.57,7.57,22800.0,7.57,7.58,7.57,7.57,22800.0
2005-03-31 14:00:00,7.57,7.58,7.54,7.54,51200.0,7.57,7.58,7.54,7.54,51200.0
2005-03-31 14:10:00,7.54,7.57,7.54,7.57,38800.0,7.54,7.57,7.54,7.57,38800.0
2005-03-31 14:20:00,7.57,7.57,7.54,7.54,30800.0,7.57,7.57,7.54,7.54,30800.0
2005-03-31 14:30:00,7.54,7.54,7.54,7.54,8800.0,7.54,7.54,7.54,7.54,8800.0
2005-03-31 14:40:00,7.54,7.55,7.54,7.54,38800.0,7.54,7.55,7.54,7.54,38800.0
2005-03-31 14:50:00,7.54,7.55,7.53,7.55,45600.0,7.54,7.55,7.53,7.55,45600.0
2005-03-31 15:00:00,7.55,7.55,7.54,7.54,32000.0,7.55,7.55,7.54,7.54,32000.0
2005-03-31 15:10:00,7.54,7.55,7.54,7.55,42800.0,7.54,7.55,7.54,7.55,42800.0
2005-03-31 15:20:00,7.55,7.55,7.52,7.52,82000.0,7.55,7.55,7.52,7.52,82000.0
2005-03-31 15:30:00,7.52,7.52,7.51,7.51,38000.0,7.52,7.52,7.51,7.51,38000.0
2005-03-31 15:40:00,7.51,7.51,7.49,7.5,66000.0,7.51,7.51,7.49,7.5,66000.0
2005-03-31 15:50:00,7.5,7.5,7.49,7.5,61200.0,7.5,7.5,7.49,7.5,61200.0
2005-04-01 09:30:00,7.55,7.63,7.55,7.63,77200.0,7.55,7.63,7.55,7.63,77200.0
2005-04-01 09:40:00,7.63,7.7,7.61,7.7,58800.0,7.63,7.7,7.61,7.7,58800.0
2005-04-01 09:50:00,7.7,7.7,7.63,7.65,24800.0,7.7,7.7,7.63,7.65,24800.0
2005-04-01 10:00:00,7.65,7.65,7.6,7.6,66800.0,7.65,7.65,7.6,7.6,66800.0
2005-04-01 10:10:00,7.6,7.63,7.59,7.6,68400.0,7.6,7.63,7.59,7.6,68400.0
2005-04-01 10:20:00,7.6,7.61,7.58,7.58,52400.0,7.6,7.61,7.58,7.58,52400.0
2005-04-01 10:30:00,7.58,7.61,7.58,7.6,90000.0,7.58,7.61,7.58,7.6,90000.0
2005-04-01 10:40:00,7.6,7.6,7.54,7.54,47600.0,7.6,7.6,7.54,7.54,47600.0
2005-04-01 10:50:00,7.54,7.58,7.54,7.54,66800.0,7.54,7.58,7.54,7.54,66800.0
2005-04-01 11:00:00,7.54,7.57,7.54,7.57,64000.0,7.54,7.57,7.54,7.57,64000.0
2005-04-01 11:10:00,7.57,7.58,7.56,7.57,34000.0,7.57,7.58,7.56,7.57,34000.0
2005-04-01 11:20:00,7.57,7.61,7.57,7.6,93200.0,7.57,7.61,7.57,7.6,93200.0
2005-04-01 11:30:00,7.6,7.63,7.59,7.6,88400.0,7.6,7.63,7.59,7.6,88400.0
2005-04-01 11:40:00,7.59,7.6,7.59,7.6,22400.0,7.59,7.6,7.59,7.6,22400.0
2005-04-01 11:50:00,7.6,7.6,7.58,7.58,34000.0,7.6,7.6,7.58,7.58,34000.0
2005-04-01 12:00:00,7.58,7.58,7.56,7.56,8800.0,7.58,7.58,7.56,7.56,8800.0
2005-04-01 12:10:00,7.56,7.6,7.56,7.59,34400.0,7.56,7.6,7.56,7.59,34400.0
2005-04-01 12:20:00,7.59,7.59,7.57,7.57,40800.0,7.59,7.59,7.57,7.57,40800.0
2005-04-01 12:30:00,7.56,7.56,7.55,7.55,11600.0,7.56,7.56,7.55,7.55,11600.0
2005-04-01 12:40:00,7.55,7.55,7.54,7.54,13200.0,7.55,7.55,7.54,7.54,13200.0
2005-04-01 12:50:00,7.55,7.56,7.55,7.56,23600.0,7.55,7.56,7.55,7.56,23600.0
2005-04-01 13:00:00,7.56,7.58,7.56,7.58,25600.0,7.56,7.58,7.56,7.58,25600.0
2005-04-01 13:10:00,7.58,7.6,7.58,7.59,22400.0,7.58,7.6,7.58,7.59,22400.0
2005-04-01 13:20:00,7.59,7.59,7.59,7.59,20400.0,7.59,7.59,7.59,7.59,20400.0
2005-04-01 13:30:00,7.59,7.59,7.59,7.59,31200.0,7.59,7.59,7.59,7.59,31200.0
2005-04-01 13:40:00,7.59,7.59,7.59,7.59,13600.0,7.59,7.59,7.59,7.59,13600.0
2005-04-01 13:50:00,7.59,7.59,7.59,7.59,26400.0,7.59,7.59,7.59,7.59,26400.0
2005-04-01 14:00:00,7.59,7.59,7.59,7.59,17600.0,7.59,7.59,7.59,7.59,17600.0
2005-04-01 14:10:00,7.59,7.59,7.59,7.59,87600.0,7.59,7.59,7.59,7.59,87600.0
2005-04-01 14:20:00,7.59,7.6,7.59,7.59,58000.0,7.59,7.6,7.59,7.59,58000.0
2005-04-01 14:30:00,7.59,7.6,7.59,7.59,42400.0,7.59,7.6,7.59,7.59,42400.0
2005-04-01 14:40:00,7.59,7.6,7.59,7.59,57600.0,7.59,7.6,7.59,7.59,57600.0
2005-04-01 14:50:00,7.59,7.6,7.59,7.59,42400.0,7.59,7.6,7.59,7.59,42400.0
2005-04-01 15:00:00,7.59,7.6,7.59,7.59,49600.0,7.59,7.6,7.59,7.59,49600.0
2005-04-01 15:10:00,7.59,7.59,7.57,7.57,50400.0,7.59,7.59,7.57,7.57,50400.0
2005-04-01 15:20:00,7.56,7.56,7.52,7.53,76800.0,7.56,7.56,7.52,7.53,76800.0
2005-04-01 15:30:00,7.53,7.55,7.53,7.54,40400.0,7.53,7.55,7.53,7.54,40400.0
2005-04-01 15:40:00,7.54,7.64,7.53,7.6,157600.0,7.54,7.64,7.53,7.6,157600.0
2005-04-01 15:50:00,7.6,7.6,7.56,7.58,104000.0,7.6,7.6,7.56,7.58,104000.0
2005-04-04 09:30:00,7.6,7.61,7.55,7.58,24800.0,7.6,7.61,7.55,7.58,24800.0
2005-04-04 09:40:00,7.58,7.63,7.58,7.6,44800.0,7.58,7.63,7.58,7.6,44800.0
2005-04-04 09:50:00,7.6,7.62,7.59,7.59,36400.0,7.6,7.62,7.59,7.59,36400.0
2005-04-04 10:00:00,7.58,7.58,7.53,7.53,54800.0,7.58,7.58,7.53,7.53,54800.0
2005-04-04 10:10:00,7.53,7.53,7.41,7.46,106400.0,7.53,7.53,7.41,7.46,106400.0
2005-04-04 10:20:00,7.46,7.5,7.45,7.5,25200.0,7.46,7.5,7.45,7.5,25200.0
2005-04-04 10:30:00,7.5,7.52,7.5,7.51,15200.0,7.5,7.52,7.5,7.51,15200.0
2005-04-04 10:40:00,7.51,7.52,7.5,7.52,16000.0,7.51,7.52,7.5,7.52,16000.0
2005-04-04 10:50:00,7.53,7.54,7.52,7.53,8000.0,7.53,7.54,7.52,7.53,8000.0
2005-04-04 11:00:00,7.53,7.55,7.53,7.53,8000.0,7.53,7.55,7.53,7.53,8000.0
2005-04-04 11:10:00,7.53,7.53,7.51,7.53,26400.0,7.53,7.53,7.51,7.53,26400.0
2005-04-04 11:20:00,7.53,7.55,7.53,7.55,17200.0,7.53,7.55,7.53,7.55,17200.0
2005-04-04 11:30:00,7.55,7.58,7.54,7.57,34400.0,7.55,7.58,7.54,7.57,34400.0
2005-04-04 11:40:00,7.55,7.56,7.54,7.54,21600.0,7.55,7.56,7.54,7.54,21600.0
2005-04-04 11:50:00,7.54,7.54,7.54,7.54,33600.0,7.54,7.54,7.54,7.54,33600.0
2005-04-04 12:00:00,7.54,7.54,7.52,7.52,9600.0,7.54,7.54,7.52,7.52,9600.0
2005-04-04 12:10:00,7.51,7.51,7.49,7.49,10800.0,7.51,7.51,7.49,7.49,10800.0
2005-04-04 12:20:00,7.49,7.5,7.49,7.5,15600.0,7.49,7.5,7.49,7.5,15600.0
2005-04-04 12:30:00,7.51,7.56,7.51,7.55,10400.0,7.51,7.56,7.51,7.55,10400.0
2005-04-04 12:40:00,7.55,7.55,7.54,7.54,14400.0,7.55,7.55,7.54,7.54,14400.0
2005-04-04 12:50:00,7.54,7.54,7.53,7.54,9200.0,7.54,7.54,7.53,7.54,9200.0
2005-04-04 13:00:00,7.54,7.55,7.54,7.54,6000.0,7.54,7.55,7.54,7.54,6000.0
2005-04-04 13:10:00,7.54,7.56,7.51,7.54,27600.0,7.54,7.56,7.51,7.54,27600.0
2005-04-04 13:20:00,7.54,7.55,7.54,7.55,14000.0,7.54,7.55,7.54,7.55,14000.0
2005-04-04 13:30:00,7.56,7.61,7.56,7.61,34800.0,7.56,7.61,7.56,7.61,34800.0
2005-04-04 13:40:00,7.61,7.62,7.61,7.62,22400.0,7.61,7.62,7.61,7.62,22400.0
2005-04-04 13:50:00,7.62,7.64,7.61,7.64,23600.0,7.62,7.64,7.61,7.64,23600.0
2005-04-04 14:00:00,7.64,7.67,7.64,7.64,20800.0,7.64,7.67,7.64,7.64,20800.0
2005-04-04 14:10:00,7.63,7.63,7.59,7.61,22800.0,7.63,7.63,7.59,7.61,22800.0
2005-04-04 14:20:00,7.61,7.61,7.59,7.61,7200.0,7.61,7.61,7.59,7.61,7200.0
2005-04-04 14:30:00,7.61,7.64,7.61,7.64,7600.0,7.61,7.64,7.61,7.64,7600.0
2005-04-04 14:40:00,7.64,7.65,7.62,7.62,13200.0,7.64,7.65,7.62,7.62,13200.0
2005-04-04 14:50:00,7.62,7.64,7.6,7.64,40800.0,7.62,7.64,7.6,7.64,40800.0
2005-04-04 15:00:00,7.63,7.63,7.61,7.62,33200.0,7.63,7.63,7.61,7.62,33200.0
2005-04-04 15:10:00,7.61,7.62,7.59,7.6,47600.0,7.61,7.62,7.59,7.6,47600.0
2005-04-04 15:20:00,7.61,7.65,7.61,7.64,62400.0,7.61,7.65,7.61,7.64,62400.0
2005-04-04 15:30:00,7.64,7.65,7.63,7.65,46400.0,7.64,7.65,7.63,7.65,46400.0
2005-04-04 15:40:00,7.65,7.69,7.64,7.66,101600.0,7.65,7.69,7.64,7.66,101600.0
2005-04-04 15:50:00,7.66,7.66,7.62,7.62,94400.0,7.66,7.66,7.62,7.62,94400.0
2005-04-05 09:30:00,7.61,7.73,7.61,7.67,73600.0,7.61,7.73,7.61,7.67,73600.0
2005-04-05 09:40:00,7.66,7.75,7.65,7.71,59600.0,7.66,7.75,7.65,7.71,59600.0
2005-04-05 09:50:00,7.72,7.74,7.71,7.73,71200.0,7.72,7.74,7.71,7.73,71200.0
2005-04-05 10:00:00,7.73,7.73,7.68,7.69,60400.0,7.73,7.73,7.68,7.69,60400.0
2005-04-05 10:10:00,7.7,7.78,7.7,7.77,170800.0,7.7,7.78,7.7,7.77,170800.0
2005-04-05 10:20:00,7.77,7.81,7.77,7.81,105200.0,7.77,7.81,7.77,7.81,105200.0
2005-04-05 10:30:00,7.81,7.85,7.8,7.8,68800.0,7.81,7.85,7.8,7.8,68800.0
2005-04-05 10:40:00,7.79,7.8,7.76,7.76,19600.0,7.79,7.8,7.76,7.76,19600.0
2005-04-05 10:50:00,7.77,7.8,7.77,7.8,24000.0,7.77,7.8,7.77,7.8,24000.0
2005-04-05 11:00:00,7.79,7.79,7.74,7.75,98800.0,7.79,7.79,7.74,7.75,98800.0
2005-04-05 11:10:00,7.76,7.79,7.76,7.78,54800.0,7.76,7.79,7.76,7.78,54800.0
2005-04-05 11:20:00,7.78,7.8,7.75,7.8,114000.0,7.78,7.8,7.75,7.8,114000.0
2005-04-05 11:30:00,7.79,7.82,7.79,7.82,31200.0,7.79,7.82,7.79,7.82,31200.0
2005-04-05 11:40:00,7.81,7.83,7.8,7.8,25600.0,7.81,7.83,7.8,7.8,25600.0
2005-04-05 11:50:00,7.79,7.79,7.78,7.78,16800.0,7.79,7.79,7.78,7.78,16800.0
2005-04-05 12:00:00,7.78,7.78,7.77,7.78,8000.0,7.78,7.78,7.77,7.78,8000.0
2005-04-05 12:10:00,7.78,7.81,7.78,7.79,12800.0,7.78,7.81,7.78,7.79,12800.0
2005-04-05 12:20:00,7.79,7.8,7.79,7.8,31600.0,7.79,7.8,7.79,7.8,31600.0
2005-04-05 12:30:00,7.8,7.8,7.79,7.8,5600.0,7.8,7.8,7.79,7.8,5600.0
2005-04-05 12:40:00,7.8,7.81,7.79,7.8,16000.0,7.8,7.81,7.79,7.8,16000.0
2005-04-05 12:50:00,7.8,7.8,7.78,7.8,16800.0,7.8,7.8,7.78,7.8,16800.0
2005-04-05 13:00:00,7.8,7.81,7.79,7.81,22800.0,7.8,7.81,7.79,7.81,22800.0
2005-04-05 13:10:00,7.81,7.83,7.81,7.82,48000.0,7.81,7.83,7.81,7.82,48000.0
2005-04-05 13:20:00,7.82,7.84,7.81,7.83,16800.0,7.82,7.84,7.81,7.83,16800.0
2005-04-05 13:30:00,7.83,7.83,7.81,7.83,26400.0,7.83,7.83,7.81,7.83,26400.0
2005-04-05 13:40:00,7.83,7.83,7.81,7.83,11200.0,7.83,7.83,7.81,7.83,11200.0
2005-04-05 13:50:00,7.83,7.86,7.81,7.86,29600.0,7.83,7.86,7.81,7.86,29600.0
2005-04-05 14:00:00,7.85,7.85,7.82,7.82,77200.0,7.85,7.85,7.82,7.82,77200.0
2005-04-05 14:10:00,7.82,7.82,7.77,7.79,49200.0,7.82,7.82,7.77,7.79,49200.0
2005-04-05 14:20:00,7.8,7.83,7.8,7.83,45200.0,7.8,7.83,7.8,7.83,45200.0
2005-04-05 14:30:00,7.83,7.83,7.8,7.81,18800.0,7.83,7.83,7.8,7.81,18800.0
2005-04-05 14:40:00,7.81,7.83,7.81,7.82,12800.0,7.81,7.83,7.81,7.82,12800.0
2005-04-05 14:50:00,7.82,7.83,7.78,7.8,27600.0,7.82,7.83,7.78,7.8,27600.0
2005-04-05 15:00:00,7.8,7.8,7.77,7.78,28800.0,7.8,7.8,7.77,7.78,28800.0
2005-04-05 15:10:00,7.77,7.78,7.77,7.78,21600.0,7.77,7.78,7.77,7.78,21600.0
2005-04-05 15:20:00,7.78,7.8,7.76,7.76,72800.0,7.78,7.8,7.76,7.76,72800.0
2005-04-05 15:30:00,7.76,7.77,7.74,7.75,45600.0,7.76,7.77,7.74,7.75,45600.0
2005-04-05 15:40:00,7.75,7.77,7.75,7.76,34800.0,7.75,7.77,7.75,7.76,34800.0
2005-04-05 15:50:00,7.76,7.79,7.76,7.78,104800.0,7.76,7.79,7.76,7.78,104800.0
2005-04-06 09:30:00,7.75,7.88,7.75,7.88,56000.0,7.75,7.88,7.75,7.88,56000.0
2005-04-06 09:40:00,7.89,7.89,7.83,7.87,47600.0,7.89,7.89,7.83,7.87,47600.0
2005-04-06 09:50:00,7.87,7.92,7.84,7.85,46400.0,7.87,7.92,7.84,7.85,46400.0
2005-04-06 10:00:00,7.85,7.88,7.85,7.86,22400.0,7.85,7.88,7.85,7.86,22400.0
2005-04-06 10:10:00,7.85,7.88,7.84,7.86,26400.0,7.85,7.88,7.84,7.86,26400.0
2005-04-06 10:20:00,7.86,7.88,7.86,7.88,30400.0,7.86,7.88,7.86,7.88,30400.0
2005-04-06 10:30:00,7.88,7.91,7.84,7.84,80000.0,7.88,7.91,7.84,7.84,80000.0
2005-04-06 10:40:00,7.84,7.9,7.82,7.9,61200.0,7.84,7.9,7.82,7.9,61200.0
2005-04-06 10:50:00,7.89,7.89,7.84,7.89,28400.0,7.89,7.89,7.84,7.89,28400.0
2005-04-06 11:00:00,7.88,7.88,7.85,7.87,16800.0,7.88,7.88,7.85,7.87,16800.0
2005-04-06 11:10:00,7.87,7.87,7.84,7.84,22000.0,7.87,7.87,7.84,7.84,22000.0
2005-04-06 11:20:00,7.83,7.87,7.83,7.87,33200.0,7.83,7.87,7.83,7.87,33200.0
2005-04-06 11:30:00,7.86,7.87,7.83,7.84,24800.0,7.86,7.87,7.83,7.84,24800.0
2005-04-06 11:40:00,7.84,7.84,7.83,7.84,20400.0,7.84,7.84,7.83,7.84,20400.0
2005-04-06 11:50:00,7.84,7.85,7.84,7.85,11600.0,7.84,7.85,7.84,7.85,11600.0
2005-04-06 12:00:00,7.84,7.85,7.83,7.85,19600.0,7.84,7.85,7.83,7.85,19600.0
2005-04-06 12:10:00,7.85,7.86,7.83,7.83,38800.0,7.85,7.86,7.83,7.83,38800.0
2005-04-06 12:20:00,7.83,7.85,7.8,7.85,28000.0,7.83,7.85,7.8,7.85,28000.0
2005-04-06 12:30:00,7.85,7.86,7.85,7.85,15200.0,7.85,7.86,7.85,7.85,15200.0
2005-04-06 12:40:00,7.85,7.85,7.85,7.85,12400.0,7.85,7.85,7.85,7.85,12400.0
2005-04-06 12:50:00,7.85,7.85,7.81,7.81,17600.0,7.85,7.85,7.81,7.81,17600.0
2005-04-06 13:00:00,7.81,7.82,7.81,7.82,20800.0,7.81,7.82,7.81,7.82,20800.0
2005-04-06 13:10:00,7.81,7.84,7.81,7.84,32400.0,7.81,7.84,7.81,7.84,32400.0
2005-04-06 13:20:00,7.84,7.84,7.82,7.83,49200.0,7.84,7.84,7.82,7.83,49200.0
2005-04-06 13:30:00,7.82,7.82,7.79,7.8,20800.0,7.82,7.82,7.79,7.8,20800.0
2005-04-06 13:40:00,7.8,7.8,7.79,7.8,22000.0,7.8,7.8,7.79,7.8,22000.0
2005-04-06 13:50:00,7.8,7.8,7.78,7.78,18800.0,7.8,7.8,7.78,7.78,18800.0
2005-04-06 14:00:00,7.79,7.81,7.79,7.81,8000.0,7.79,7.81,7.79,7.81,8000.0
2005-04-06 14:10:00,7.8,7.8,7.79,7.79,14000.0,7.8,7.8,7.79,7.79,14000.0
2005-04-06 14:20:00,7.79,7.83,7.79,7.83,30800.0,7.79,7.83,7.79,7.83,30800.0
2005-04-06 14:30:00,7.84,7.84,7.79,7.79,38800.0,7.84,7.84,7.79,7.79,38800.0
2005-04-06 14:40:00,7.79,7.8,7.79,7.79,21600.0,7.79,7.8,7.79,7.79,21600.0
2005-04-06 14:50:00,7.79,7.79,7.79,7.79,29600.0,7.79,7.79,7.79,7.79,29600.0
2005-04-06 15:00:00,7.79,7.79,7.76,7.78,56800.0,7.79,7.79,7.76,7.78,56800.0
2005-04-06 15:10:00,7.78,7.78,7.77,7.77,17200.0,7.78,7.78,7.77,7.77,17200.0
2005-04-06 15:20:00,7.76,7.77,7.73,7.74,67600.0,7.76,7.77,7.73,7.74,67600.0
2005-04-06 15:30:00,7.74,7.75,7.72,7.74,62800.0,7.74,7.75,7.72,7.74,62800.0
2005-04-06 15:40:00,7.74,7.75,7.73,7.74,33600.0,7.74,7.75,7.73,7.74,33600.0
2005-04-06 15:50:00,7.74,7.75,7.73,7.75,78800.0,7.74,7.75,7.73,7.75,78800.0
2005-04-07 09:30:00,7.74,7.75,7.72,7.72,18800.0,7.74,7.75,7.72,7.72,18800.0
2005-04-07 09:40:00,7.72,7.72,7.68,7.69,40400.0,7.72,7.72,7.68,7.69,40400.0
2005-04-07 09:50:00,7.7,7.71,7.67,7.69,15600.0,7.7,7.71,7.67,7.69,15600.0
2005-04-07 10:00:00,7.68,7.68,7.63,7.63,60800.0,7.68,7.68,7.63,7.63,60800.0
2005-04-07 10:10:00,7.63,7.66,7.62,7.63,68800.0,7.63,7.66,7.62,7.63,68800.0
2005-04-07 10:20:00,7.62,7.63,7.61,7.62,46000.0,7.62,7.63,7.61,7.62,46000.0
2005-04-07 10:30:00,7.62,7.65,7.62,7.63,93600.0,7.62,7.65,7.62,7.63,93600.0
2005-04-07 10:40:00,7.63,7.68,7.62,7.68,42800.0,7.63,7.68,7.62,7.68,42800.0
2005-04-07 10:50:00,7.67,7.68,7.62,7.64,29600.0,7.67,7.68,7.62,7.64,29600.0
2005-04-07 11:00:00,7.63,7.67,7.63,7.66,29200.0,7.63,7.67,7.63,7.66,29200.0
2005-04-07 11:10:00,7.67,7.68,7.67,7.67,49600.0,7.67,7.68,7.67,7.67,49600.0
2005-04-07 11:20:00,7.66,7.68,7.65,7.66,38800.0,7.66,7.68,7.65,7.66,38800.0
2005-04-07 11:30:00,7.66,7.66,7.64,7.64,60800.0,7.66,7.66,7.64,7.64,60800.0
2005-04-07 11:40:00,7.63,7.66,7.63,7.64,58400.0,7.63,7.66,7.63,7.64,58400.0
2005-04-07 11:50:00,7.64,7.65,7.64,7.64,33200.0,7.64,7.65,7.64,7.64,33200.0
2005-04-07 12:00:00,7.65,7.66,7.63,7.64,66800.0,7.65,7.66,7.63,7.64,66800.0
2005-04-07 12:10:00,7.64,7.66,7.6,7.62,62400.0,7.64,7.66,7.6,7.62,62400.0
2005-04-07 12:20:00,7.6,7.62,7.6,7.62,42000.0,7.6,7.62,7.6,7.62,42000.0
2005-04-07 12:30:00,7.62,7.67,7.62,7.66,31600.0,7.62,7.67,7.62,7.66,31600.0
2005-04-07 12:40:00,7.67,7.68,7.64,7.64,32800.0,7.67,7.68,7.64,7.64,32800.0
2005-04-07 12:50:00,7.64,7.65,7.64,7.64,13600.0,7.64,7.65,7.64,7.64,13600.0
2005-04-07 13:00:00,7.64,7.64,7.62,7.63,34000.0,7.64,7.64,7.62,7.63,34000.0
2005-04-07 13:10:00,7.64,7.65,7.64,7.65,44800.0,7.64,7.65,7.64,7.65,44800.0
2005-04-07 13:20:00,7.65,7.65,7.63,7.64,9600.0,7.65,7.65,7.63,7.64,9600.0
2005-04-07 13:30:00,7.64,7.64,7.62,7.62,17200.0,7.64,7.64,7.62,7.62,17200.0
2005-04-07 13:40:00,7.61,7.64,7.61,7.63,14800.0,7.61,7.64,7.61,7.63,14800.0
2005-04-07 13:50:00,7.63,7.65,7.63,7.63,15600.0,7.63,7.65,7.63,7.63,15600.0
2005-04-07 14:00:00,7.63,7.65,7.63,7.65,22400.0,7.63,7.65,7.63,7.65,22400.0
2005-04-07 14:10:00,7.65,7.65,7.64,7.65,19600.0,7.65,7.65,7.64,7.65,19600.0
2005-04-07 14:20:00,7.65,7.65,7.65,7.65,16400.0,7.65,7.65,7.65,7.65,16400.0
2005-04-07 14:30:00,7.65,7.65,7.65,7.65,39600.0,7.65,7.65,7.65,7.65,39600.0
2005-04-07 14:40:00,7.65,7.66,7.64,7.65,26000.0,7.65,7.66,7.64,7.65,26000.0
2005-04-07 14:50:00,7.65,7.65,7.63,7.65,44000.0,7.65,7.65,7.63,7.65,44000.0
2005-04-07 15:00:00,7.65,7.67,7.65,7.65,34800.0,7.65,7.67,7.65,7.65,34800.0
2005-04-07 15:10:00,7.64,7.66,7.64,7.66,10800.0,7.64,7.66,7.64,7.66,10800.0
2005-04-07 15:20:00,7.66,7.68,7.66,7.67,24400.0,7.66,7.68,7.66,7.67,24400.0
2005-04-07 15:30:00,7.67,7.67,7.67,7.67,60000.0,7.67,7.67,7.67,7.67,60000.0
2005-04-07 15:40:00,7.67,7.69,7.66,7.69,76400.0,7.67,7.69,7.66,7.69,76400.0
2005-04-07 15:50:00,7.69,7.69,7.68,7.69,63200.0,7.69,7.69,7.68,7.69,63200.0
2005-04-08 09:30:00,7.59,7.64,7.59,7.63,54000.0,7.59,7.64,7.59,7.63,54000.0
2005-04-08 09:40:00,7.63,7.66,7.6,7.66,24000.0,7.63,7.66,7.6,7.66,24000.0
2005-04-08 09:50:00,7.64,7.66,7.63,7.66,16400.0,7.64,7.66,7.63,7.66,16400.0
2005-04-08 10:00:00,7.66,7.68,7.6,7.62,43200.0,7.66,7.68,7.6,7.62,43200.0
2005-04-08 10:10:00,7.62,7.63,7.61,7.62,16800.0,7.62,7.63,7.61,7.62,16800.0
2005-04-08 10:20:00,7.61,7.66,7.61,7.66,19200.0,7.61,7.66,7.61,7.66,19200.0
2005-04-08 10:30:00,7.67,7.68,7.65,7.65,27600.0,7.67,7.68,7.65,7.65,27600.0
2005-04-08 10:40:00,7.65,7.69,7.65,7.65,25200.0,7.65,7.69,7.65,7.65,25200.0
2005-04-08 10:50:00,7.65,7.66,7.63,7.64,25600.0,7.65,7.66,7.63,7.64,25600.0
2005-04-08 11:00:00,7.64,7.65,7.64,7.65,22400.0,7.64,7.65,7.64,7.65,22400.0
2005-04-08 11:10:00,7.66,7.67,7.65,7.66,30800.0,7.66,7.67,7.65,7.66,30800.0
2005-04-08 11:20:00,7.66,7.67,7.64,7.64,14800.0,7.66,7.67,7.64,7.64,14800.0
2005-04-08 11:30:00,7.64,7.65,7.61,7.65,17200.0,7.64,7.65,7.61,7.65,17200.0
2005-04-08 11:40:00,7.65,7.67,7.63,7.63,25600.0,7.65,7.67,7.63,7.63,25600.0
2005-04-08 11:50:00,7.62,7.65,7.62,7.65,10000.0,7.62,7.65,7.62,7.65,10000.0
2005-04-08 12:00:00,7.64,7.65,7.64,7.65,9600.0,7.64,7.65,7.64,7.65,9600.0
2005-04-08 12:10:00,7.66,7.68,7.63,7.65,41200.0,7.66,7.68,7.63,7.65,41200.0
2005-04-08 12:20:00,7.66,7.68,7.66,7.67,6800.0,7.66,7.68,7.66,7.67,6800.0
2005-04-08 12:30:00,7.66,7.67,7.66,7.67,9200.0,7.66,7.67,7.66,7.67,9200.0
2005-04-08 12:40:00,7.67,7.67,7.65,7.65,17200.0,7.67,7.67,7.65,7.65,17200.0
2005-04-08 12:50:00,7.66,7.66,7.65,7.65,16000.0,7.66,7.66,7.65,7.65,16000.0
2005-04-08 13:00:00,7.64,7.65,7.64,7.65,9600.0,7.64,7.65,7.64,7.65,9600.0
2005-04-08 13:10:00,7.65,7.67,7.64,7.65,17600.0,7.65,7.67,7.64,7.65,17600.0
2005-04-08 13:20:00,7.65,7.65,7.65,7.65,1600.0,7.65,7.65,7.65,7.65,1600.0
2005-04-08 13:30:00,7.65,7.67,7.65,7.66,12800.0,7.65,7.67,7.65,7.66,12800.0
2005-04-08 13:40:00,7.67,7.67,7.67,7.67,3200.0,7.67,7.67,7.67,7.67,3200.0
2005-04-08 13:50:00,7.66,7.66,7.65,7.66,5600.0,7.66,7.66,7.65,7.66,5600.0
2005-04-08 14:00:00,7.65,7.66,7.65,7.65,26000.0,7.65,7.66,7.65,7.65,26000.0
2005-04-08 14:10:00,7.65,7.65,7.61,7.61,26400.0,7.65,7.65,7.61,7.61,26400.0
2005-04-08 14:20:00,7.61,7.61,7.61,7.61,5600.0,7.61,7.61,7.61,7.61,5600.0
2005-04-08 14:30:00,7.6,7.61,7.58,7.59,13200.0,7.6,7.61,7.58,7.59,13200.0
2005-04-08 14:40:00,7.59,7.59,7.56,7.57,25200.0,7.59,7.59,7.56,7.57,25200.0
2005-04-08 14:50:00,7.57,7.58,7.56,7.58,10000.0,7.57,7.58,7.56,7.58,10000.0
2005-04-08 15:00:00,7.57,7.57,7.53,7.56,16400.0,7.57,7.57,7.53,7.56,16400.0
2005-04-08 15:10:00,7.56,7.56,7.49,7.52,28400.0,7.56,7.56,7.49,7.52,28400.0
2005-04-08 15:20:00,7.52,7.55,7.52,7.53,18800.0,7.52,7.55,7.52,7.53,18800.0
2005-04-08 15:30:00,7.53,7.55,7.51,7.55,70800.0,7.53,7.55,7.51,7.55,70800.0
2005-04-08 15:40:00,7.55,7.58,7.54,7.57,88000.0,7.55,7.58,7.54,7.57,88000.0
2005-04-08 15:50:00,7.57,7.58,7.56,7.56,95200.0,7.57,7.58,7.56,7.56,95200.0
2005-04-11 09:30:00,7.55,7.58,7.54,7.56,29200.0,7.55,7.58,7.54,7.56,29200.0
2005-04-11 09:40:00,7.55,7.62,7.55,7.62,46000.0,7.55,7.62,7.55,7.62,46000.0
2005-04-11 09:50:00,7.61,7.62,7.57,7.57,23600.0,7.61,7.62,7.57,7.57,23600.0
2005-04-11 10:00:00,7.57,7.58,7.56,7.57,31200.0,7.57,7.58,7.56,7.57,31200.0
2005-04-11 10:10:00,7.57,7.59,7.56,7.57,22800.0,7.57,7.59,7.56,7.57,22800.0
2005-04-11 10:20:00,7.57,7.58,7.56,7.58,28800.0,7.57,7.58,7.56,7.58,28800.0
2005-04-11 10:30:00,7.59,7.59,7.58,7.58,7200.0,7.59,7.59,7.58,7.58,7200.0
2005-04-11 10:40:00,7.57,7.57,7.56,7.56,23200.0,7.57,7.57,7.56,7.56,23200.0
2005-04-11 10:50:00,7.56,7.57,7.55,7.57,30800.0,7.56,7.57,7.55,7.57,30800.0
2005-04-11 11:00:00,7.57,7.57,7.56,7.56,32400.0,7.57,7.57,7.56,7.56,32400.0
2005-04-11 11:10:00,7.56,7.58,7.56,7.58,15600.0,7.56,7.58,7.56,7.58,15600.0
2005-04-11 11:20:00,7.57,7.57,7.56,7.57,28800.0,7.57,7.57,7.56,7.57,28800.0
2005-04-11 11:30:00,7.56,7.58,7.56,7.57,28800.0,7.56,7.58,7.56,7.57,28800.0
2005-04-11 11:40:00,7.56,7.58,7.55,7.57,14800.0,7.56,7.58,7.55,7.57,14800.0
2005-04-11 11:50:00,7.56,7.6,7.56,7.58,16800.0,7.56,7.6,7.56,7.58,16800.0
2005-04-11 12:00:00,7.58,7.62,7.58,7.62,11600.0,7.58,7.62,7.58,7.62,11600.0
2005-04-11 12:10:00,7.62,7.62,7.58,7.58,5600.0,7.62,7.62,7.58,7.58,5600.0
2005-04-11 12:20:00,7.57,7.57,7.56,7.56,10800.0,7.57,7.57,7.56,7.56,10800.0
2005-04-11 12:30:00,7.56,7.57,7.56,7.56,10800.0,7.56,7.57,7.56,7.56,10800.0
2005-04-11 12:40:00,7.56,7.56,7.52,7.52,14800.0,7.56,7.56,7.52,7.52,14800.0
2005-04-11 12:50:00,7.52,7.53,7.52,7.53,3200.0,7.52,7.53,7.52,7.53,3200.0
2005-04-11 13:00:00,7.54,7.54,7.53,7.53,4800.0,7.54,7.54,7.53,7.53,4800.0
2005-04-11 13:10:00,7.52,7.53,7.51,7.51,12800.0,7.52,7.53,7.51,7.51,12800.0
2005-04-11 13:20:00,7.51,7.51,7.5,7.51,9600.0,7.51,7.51,7.5,7.51,9600.0
2005-04-11 13:30:00,7.51,7.52,7.5,7.5,11600.0,7.51,7.52,7.5,7.5,11600.0
2005-04-11 13:40:00,7.5,7.51,7.48,7.48,32000.0,7.5,7.51,7.48,7.48,32000.0
2005-04-11 13:50:00,7.48,7.48,7.47,7.48,16400.0,7.48,7.48,7.47,7.48,16400.0
2005-04-11 14:00:00,7.47,7.49,7.47,7.48,10000.0,7.47,7.49,7.47,7.48,10000.0
2005-04-11 14:10:00,7.48,7.48,7.47,7.47,14400.0,7.48,7.48,7.47,7.47,14400.0
2005-04-11 14:20:00,7.47,7.51,7.47,7.51,35600.0,7.47,7.51,7.47,7.51,35600.0
2005-04-11 14:30:00,7.51,7.53,7.51,7.52,26800.0,7.51,7.53,7.51,7.52,26800.0
2005-04-11 14:40:00,7.52,7.55,7.51,7.54,32400.0,7.52,7.55,7.51,7.54,32400.0
2005-04-11 14:50:00,7.55,7.55,7.54,7.55,6400.0,7.55,7.55,7.54,7.55,6400.0
2005-04-11 15:00:00,7.54,7.54,7.53,7.53,27200.0,7.54,7.54,7.53,7.53,27200.0
2005-04-11 15:10:00,7.53,7.53,7.5,7.52,30800.0,7.53,7.53,7.5,7.52,30800.0
2005-04-11 15:20:00,7.53,7.53,7.52,7.52,16400.0,7.53,7.53,7.52,7.52,16400.0
2005-04-11 15:30:00,7.52,7.53,7.49,7.53,26800.0,7.52,7.53,7.49,7.53,26800.0
2005-04-11 15:40:00,7.52,7.54,7.52,7.53,30000.0,7.52,7.54,7.52,7.53,30000.0
2005-04-11 15:50:00,7.52,7.54,7.51,7.54,71200.0,7.52,7.54,7.51,7.54,71200.0
2005-04-12 09:30:00,7.54,7.56,7.5,7.52,20800.0,7.54,7.56,7.5,7.52,20800.0
2005-04-12 09:40:00,7.55,7.55,7.51,7.53,24800.0,7.55,7.55,7.51,7.53,24800.0
2005-04-12 09:50:00,7.52,7.52,7.5,7.5,34800.0,7.52,7.52,7.5,7.5,34800.0
2005-04-12 10:00:00,7.5,7.52,7.49,7.5,24400.0,7.5,7.52,7.49,7.5,24400.0
2005-04-12 10:10:00,7.49,7.51,7.47,7.51,34400.0,7.49,7.51,7.47,7.51,34400.0
2005-04-12 10:20:00,7.51,7.53,7.51,7.53,9200.0,7.51,7.53,7.51,7.53,9200.0
2005-04-12 10:30:00,7.53,7.53,7.5,7.5,12800.0,7.53,7.53,7.5,7.5,12800.0
2005-04-12 10:40:00,7.5,7.5,7.45,7.48,24800.0,7.5,7.5,7.45,7.48,24800.0
2005-04-12 10:50:00,7.46,7.46,7.42,7.42,21600.0,7.46,7.46,7.42,7.42,21600.0
2005-04-12 11:00:00,7.42,7.45,7.42,7.43,18000.0,7.42,7.45,7.42,7.43,18000.0
2005-04-12 11:10:00,7.43,7.43,7.39,7.4,30400.0,7.43,7.43,7.39,7.4,30400.0
2005-04-12 11:20:00,7.4,7.4,7.4,7.4,11200.0,7.4,7.4,7.4,7.4,11200.0
2005-04-12 11:30:00,7.4,7.42,7.4,7.4,26800.0,7.4,7.42,7.4,7.4,26800.0
2005-04-12 11:40:00,7.4,7.42,7.4,7.42,25600.0,7.4,7.42,7.4,7.42,25600.0
2005-04-12 11:50:00,7.41,7.41,7.4,7.41,21600.0,7.41,7.41,7.4,7.41,21600.0
2005-04-12 12:00:00,7.41,7.43,7.41,7.42,5200.0,7.41,7.43,7.41,7.42,5200.0
2005-04-12 12:10:00,7.42,7.44,7.42,7.43,7600.0,7.42,7.44,7.42,7.43,7600.0
2005-04-12 12:20:00,7.43,7.43,7.41,7.42,9600.0,7.43,7.43,7.41,7.42,9600.0
2005-04-12 12:30:00,7.42,7.42,7.42,7.42,8800.0,7.42,7.42,7.42,7.42,8800.0
2005-04-12 12:40:00,7.42,7.45,7.42,7.45,14800.0,7.42,7.45,7.42,7.45,14800.0
2005-04-12 12:50:00,7.45,7.45,7.44,7.44,7600.0,7.45,7.45,7.44,7.44,7600.0
2005-04-12 13:00:00,7.44,7.44,7.43,7.43,12400.0,7.44,7.44,7.43,7.43,12400.0
2005-04-12 13:10:00,7.43,7.43,7.43,7.43,4000.0,7.43,7.43,7.43,7.43,4000.0
2005-04-12 13:20:00,7.43,7.46,7.43,7.46,23600.0,7.43,7.46,7.43,7.46,23600.0
2005-04-12 13:30:00,7.45,7.45,7.42,7.43,20000.0,7.45,7.45,7.42,7.43,20000.0
2005-04-12 13:40:00,7.43,7.45,7.43,7.44,40800.0,7.43,7.45,7.43,7.44,40800.0
2005-04-12 13:50:00,7.44,7.45,7.43,7.43,22000.0,7.44,7.45,7.43,7.43,22000.0
2005-04-12 14:00:00,7.43,7.48,7.42,7.48,48400.0,7.43,7.48,7.42,7.48,48400.0
2005-04-12 14:10:00,7.48,7.55,7.48,7.55,47600.0,7.48,7.55,7.48,7.55,47600.0
2005-04-12 14:20:00,7.56,7.56,7.52,7.52,64000.0,7.56,7.56,7.52,7.52,64000.0
2005-04-12 14:30:00,7.52,7.53,7.5,7.52,22800.0,7.52,7.53,7.5,7.52,22800.0
2005-04-12 14:40:00,7.52,7.59,7.52,7.59,35600.0,7.52,7.59,7.52,7.59,35600.0
2005-04-12 14:50:00,7.59,7.61,7.58,7.6,24000.0,7.59,7.61,7.58,7.6,24000.0
2005-04-12 15:00:00,7.61,7.64,7.59,7.62,26400.0,7.61,7.64,7.59,7.62,26400.0
2005-04-12 15:10:00,7.61,7.61,7.58,7.58,16000.0,7.61,7.61,7.58,7.58,16000.0
2005-04-12 15:20:00,7.58,7.59,7.57,7.59,12400.0,7.58,7.59,7.57,7.59,12400.0
2005-04-12 15:30:00,7.59,7.63,7.59,7.62,37600.0,7.59,7.63,7.59,7.62,37600.0
2005-04-12 15:40:00,7.62,7.63,7.61,7.62,24000.0,7.62,7.63,7.61,7.62,24000.0
2005-04-12 15:50:00,7.62,7.63,7.62,7.62,32400.0,7.62,7.63,7.62,7.62,32400.0
2005-04-13 09:30:00,7.65,7.67,7.65,7.67,26400.0,7.65,7.67,7.65,7.67,26400.0
2005-04-13 09:40:00,7.67,7.68,7.65,7.68,54400.0,7.67,7.68,7.65,7.68,54400.0
2005-04-13 09:50:00,7.67,7.68,7.64,7.65,55200.0,7.67,7.68,7.64,7.65,55200.0
2005-04-13 10:00:00,7.66,7.7,7.65,7.69,67600.0,7.66,7.7,7.65,7.69,67600.0
2005-04-13 10:10:00,7.69,7.72,7.68,7.71,40400.0,7.69,7.72,7.68,7.71,40400.0
2005-04-13 10:20:00,7.72,7.77,7.72,7.74,70400.0,7.72,7.77,7.72,7.74,70400.0
2005-04-13 10:30:00,7.73,7.77,7.7,7.71,58000.0,7.73,7.77,7.7,7.71,58000.0
2005-04-13 10:40:00,7.71,7.73,7.67,7.67,33200.0,7.71,7.73,7.67,7.67,33200.0
2005-04-13 10:50:00,7.67,7.71,7.67,7.7,24400.0,7.67,7.71,7.67,7.7,24400.0
2005-04-13 11:00:00,7.7,7.7,7.66,7.66,40000.0,7.7,7.7,7.66,7.66,40000.0
2005-04-13 11:10:00,7.66,7.68,7.66,7.68,28400.0,7.66,7.68,7.66,7.68,28400.0
2005-04-13 11:20:00,7.68,7.71,7.67,7.7,26400.0,7.68,7.71,7.67,7.7,26400.0
2005-04-13 11:30:00,7.7,7.74,7.7,7.73,24800.0,7.7,7.74,7.7,7.73,24800.0
2005-04-13 11:40:00,7.73,7.73,7.73,7.73,11200.0,7.73,7.73,7.73,7.73,11200.0
2005-04-13 11:50:00,7.73,7.75,7.72,7.72,21600.0,7.73,7.75,7.72,7.72,21600.0
2005-04-13 12:00:00,7.7,7.73,7.69,7.72,14000.0,7.7,7.73,7.69,7.72,14000.0
2005-04-13 12:10:00,7.72,7.72,7.69,7.69,19200.0,7.72,7.72,7.69,7.69,19200.0
2005-04-13 12:20:00,7.69,7.71,7.68,7.7,10000.0,7.69,7.71,7.68,7.7,10000.0
2005-04-13 12:30:00,7.7,7.72,7.68,7.71,23200.0,7.7,7.72,7.68,7.71,23200.0
2005-04-13 12:40:00,7.71,7.72,7.68,7.69,14000.0,7.71,7.72,7.68,7.69,14000.0
2005-04-13 12:50:00,7.7,7.76,7.7,7.75,31200.0,7.7,7.76,7.7,7.75,31200.0
2005-04-13 13:00:00,7.75,7.75,7.72,7.74,16400.0,7.75,7.75,7.72,7.74,16400.0
2005-04-13 13:10:00,7.73,7.73,7.71,7.71,19200.0,7.73,7.73,7.71,7.71,19200.0
2005-04-13 13:20:00,7.71,7.71,7.65,7.66,35200.0,7.71,7.71,7.65,7.66,35200.0
2005-04-13 13:30:00,7.65,7.69,7.62,7.62,36000.0,7.65,7.69,7.62,7.62,36000.0
2005-04-13 13:40:00,7.63,7.64,7.6,7.6,20000.0,7.63,7.64,7.6,7.6,20000.0
2005-04-13 13:50:00,7.6,7.62,7.57,7.62,24800.0,7.6,7.62,7.57,7.62,24800.0
2005-04-13 14:00:00,7.61,7.65,7.61,7.64,18400.0,7.61,7.65,7.61,7.64,18400.0
2005-04-13 14:10:00,7.64,7.64,7.6,7.6,18400.0,7.64,7.64,7.6,7.6,18400.0
2005-04-13 14:20:00,7.6,7.6,7.59,7.6,23200.0,7.6,7.6,7.59,7.6,23200.0
2005-04-13 14:30:00,7.6,7.6,7.6,7.6,25600.0,7.6,7.6,7.6,7.6,25600.0
2005-04-13 14:40:00,7.6,7.6,7.59,7.6,19600.0,7.6,7.6,7.59,7.6,19600.0
2005-04-13 14:50:00,7.59,7.6,7.58,7.6,22800.0,7.59,7.6,7.58,7.6,22800.0
2005-04-13 15:00:00,7.6,7.6,7.59,7.59,26400.0,7.6,7.6,7.59,7.59,26400.0
2005-04-13 15:10:00,7.59,7.59,7.57,7.57,28400.0,7.59,7.59,7.57,7.57,28400.0
2005-04-13 15:20:00,7.57,7.58,7.55,7.56,89600.0,7.57,7.58,7.55,7.56,89600.0
2005-04-13 15:30:00,7.56,7.56,7.54,7.54,108400.0,7.56,7.56,7.54,7.54,108400.0
2005-04-13 15:40:00,7.54,7.57,7.54,7.56,70800.0,7.54,7.57,7.54,7.56,70800.0
2005-04-13 15:50:00,7.56,7.56,7.55,7.55,29600.0,7.56,7.56,7.55,7.55,29600.0
2005-04-14 09:30:00,7.53,7.53,7.39,7.4,115600.0,7.53,7.53,7.39,7.4,115600.0
2005-04-14 09:40:00,7.39,7.4,7.25,7.25,240800.0,7.39,7.4,7.25,7.25,240800.0
2005-04-14 09:50:00,7.23,7.25,7.15,7.21,514400.0,7.23,7.25,7.15,7.21,514400.0
2005-04-14 10:00:00,7.22,7.25,7.18,7.18,257600.0,7.22,7.25,7.18,7.18,257600.0
2005-04-14 10:10:00,7.15,7.15,6.84,6.9,595200.0,7.15,7.15,6.84,6.9,595200.0
2005-04-14 10:20:00,6.91,6.98,6.83,6.86,470000.0,6.91,6.98,6.83,6.86,470000.0
2005-04-14 10:30:00,6.88,6.91,6.84,6.87,535200.0,6.88,6.91,6.84,6.87,535200.0
2005-04-14 10:40:00,6.86,6.87,6.8,6.8,244400.0,6.86,6.87,6.8,6.8,244400.0
2005-04-14 10:50:00,6.8,6.8,6.68,6.75,236000.0,6.8,6.8,6.68,6.75,236000.0
2005-04-14 11:00:00,6.75,6.81,6.72,6.8,621600.0,6.75,6.81,6.72,6.8,621600.0
2005-04-14 11:10:00,6.8,6.87,6.73,6.73,309200.0,6.8,6.87,6.73,6.73,309200.0
2005-04-14 11:20:00,6.73,6.74,6.65,6.74,134400.0,6.73,6.74,6.65,6.74,134400.0
2005-04-14 11:30:00,6.74,6.75,6.71,6.71,174400.0,6.74,6.75,6.71,6.71,174400.0
2005-04-14 11:40:00,6.71,6.8,6.71,6.76,116400.0,6.71,6.8,6.71,6.76,116400.0
2005-04-14 11:50:00,6.76,6.79,6.74,6.74,231200.0,6.76,6.79,6.74,6.74,231200.0
2005-04-14 12:00:00,6.73,6.73,6.71,6.72,81200.0,6.73,6.73,6.71,6.72,81200.0
2005-04-14 12:10:00,6.74,6.75,6.71,6.71,33200.0,6.74,6.75,6.71,6.71,33200.0
2005-04-14 12:20:00,6.7,6.71,6.69,6.69,21600.0,6.7,6.71,6.69,6.69,21600.0
2005-04-14 12:30:00,6.68,6.77,6.68,6.75,68000.0,6.68,6.77,6.68,6.75,68000.0
2005-04-14 12:40:00,6.75,6.75,6.72,6.73,14800.0,6.75,6.75,6.72,6.73,14800.0
2005-04-14 12:50:00,6.73,6.74,6.68,6.7,63200.0,6.73,6.74,6.68,6.7,63200.0
2005-04-14 13:00:00,6.68,6.68,6.64,6.64,51200.0,6.68,6.68,6.64,6.64,51200.0
2005-04-14 13:10:00,6.62,6.64,6.56,6.6,203600.0,6.62,6.64,6.56,6.6,203600.0
2005-04-14 13:20:00,6.6,6.69,6.6,6.69,107600.0,6.6,6.69,6.6,6.69,107600.0
2005-04-14 13:30:00,6.69,6.76,6.69,6.76,180400.0,6.69,6.76,6.69,6.76,180400.0
2005-04-14 13:40:00,6.76,6.78,6.76,6.76,50000.0,6.76,6.78,6.76,6.76,50000.0
2005-04-14 13:50:00,6.75,6.83,6.75,6.82,126400.0,6.75,6.83,6.75,6.82,126400.0
2005-04-14 14:00:00,6.8,6.8,6.77,6.8,58000.0,6.8,6.8,6.77,6.8,58000.0
2005-04-14 14:10:00,6.8,6.87,6.8,6.87,170800.0,6.8,6.87,6.8,6.87,170800.0
2005-04-14 14:20:00,6.87,6.88,6.85,6.85,167200.0,6.87,6.88,6.85,6.85,167200.0
2005-04-14 14:30:00,6.85,6.86,6.8,6.8,102400.0,6.85,6.86,6.8,6.8,102400.0
2005-04-14 14:40:00,6.8,6.84,6.77,6.83,174400.0,6.8,6.84,6.77,6.83,174400.0
2005-04-14 14:50:00,6.83,6.88,6.82,6.83,67200.0,6.83,6.88,6.82,6.83,67200.0
2005-04-14 15:00:00,6.83,6.84,6.79,6.81,102000.0,6.83,6.84,6.79,6.81,102000.0
2005-04-14 15:10:00,6.81,6.81,6.75,6.75,63200.0,6.81,6.81,6.75,6.75,63200.0
2005-04-14 15:20:00,6.75,6.76,6.72,6.72,138000.0,6.75,6.76,6.72,6.72,138000.0
2005-04-14 15:30:00,6.72,6.75,6.69,6.69,226400.0,6.72,6.75,6.69,6.69,226400.0
2005-04-14 15:40:00,6.68,6.75,6.68,6.75,291200.0,6.68,6.75,6.68,6.75,291200.0
2005-04-14 15:50:00,6.75,6.77,6.73,6.73,356400.0,6.75,6.77,6.73,6.73,356400.0
2005-04-15 09:30:00,6.73,6.73,6.68,6.69,49200.0,6.73,6.73,6.68,6.69,49200.0
2005-04-15 09:40:00,6.68,6.69,6.58,6.69,201600.0,6.68,6.69,6.58,6.69,201600.0
2005-04-15 09:50:00,6.69,6.77,6.67,6.72,123600.0,6.69,6.77,6.67,6.72,123600.0
2005-04-15 10:00:00,6.72,6.75,6.7,6.7,68400.0,6.72,6.75,6.7,6.7,68400.0
2005-04-15 10:10:00,6.7,6.74,6.66,6.74,108400.0,6.7,6.74,6.66,6.74,108400.0
2005-04-15 10:20:00,6.74,6.8,6.73,6.79,118000.0,6.74,6.8,6.73,6.79,118000.0
2005-04-15 10:30:00,6.78,6.83,6.77,6.79,54400.0,6.78,6.83,6.77,6.79,54400.0
2005-04-15 10:40:00,6.8,6.81,6.78,6.79,42400.0,6.8,6.81,6.78,6.79,42400.0
2005-04-15 10:50:00,6.79,6.87,6.79,6.83,83200.0,6.79,6.87,6.79,6.83,83200.0
2005-04-15 11:00:00,6.83,6.83,6.79,6.79,27600.0,6.83,6.83,6.79,6.79,27600.0
2005-04-15 11:10:00,6.79,6.79,6.77,6.79,62400.0,6.79,6.79,6.77,6.79,62400.0
2005-04-15 11:20:00,6.79,6.79,6.74,6.74,28000.0,6.79,6.79,6.74,6.74,28000.0
2005-04-15 11:30:00,6.75,6.78,6.73,6.74,51600.0,6.75,6.78,6.73,6.74,51600.0
2005-04-15 11:40:00,6.73,6.75,6.72,6.74,119200.0,6.73,6.75,6.72,6.74,119200.0
2005-04-15 11:50:00,6.74,6.74,6.69,6.72,44800.0,6.74,6.74,6.69,6.72,44800.0
2005-04-15 12:00:00,6.72,6.75,6.7,6.74,85600.0,6.72,6.75,6.7,6.74,85600.0
2005-04-15 12:10:00,6.74,6.74,6.71,6.73,29600.0,6.74,6.74,6.71,6.73,29600.0
2005-04-15 12:20:00,6.71,6.74,6.69,6.69,17600.0,6.71,6.74,6.69,6.69,17600.0
2005-04-15 12:30:00,6.69,6.72,6.68,6.72,16800.0,6.69,6.72,6.68,6.72,16800.0
2005-04-15 12:40:00,6.72,6.73,6.69,6.69,19200.0,6.72,6.73,6.69,6.69,19200.0
2005-04-15 12:50:00,6.69,6.69,6.65,6.65,33200.0,6.69,6.69,6.65,6.65,33200.0
2005-04-15 13:00:00,6.65,6.69,6.65,6.67,32400.0,6.65,6.69,6.65,6.67,32400.0
2005-04-15 13:10:00,6.67,6.7,6.67,6.69,12800.0,6.67,6.7,6.67,6.69,12800.0
2005-04-15 13:20:00,6.68,6.72,6.67,6.7,18400.0,6.68,6.72,6.67,6.7,18400.0
2005-04-15 13:30:00,6.69,6.74,6.69,6.73,26000.0,6.69,6.74,6.69,6.73,26000.0
2005-04-15 13:40:00,6.74,6.75,6.71,6.71,18800.0,6.74,6.75,6.71,6.71,18800.0
2005-04-15 13:50:00,6.71,6.72,6.71,6.72,18400.0,6.71,6.72,6.71,6.72,18400.0
2005-04-15 14:00:00,6.72,6.73,6.72,6.72,234000.0,6.72,6.73,6.72,6.72,234000.0
2005-04-15 14:10:00,6.72,6.74,6.72,6.73,108400.0,6.72,6.74,6.72,6.73,108400.0
2005-04-15 14:20:00,6.74,6.74,6.7,6.71,51200.0,6.74,6.74,6.7,6.71,51200.0
2005-04-15 14:30:00,6.71,6.71,6.7,6.7,85600.0,6.71,6.71,6.7,6.7,85600.0
2005-04-15 14:40:00,6.7,6.72,6.7,6.71,38800.0,6.7,6.72,6.7,6.71,38800.0
2005-04-15 14:50:00,6.7,6.72,6.7,6.72,50800.0,6.7,6.72,6.7,6.72,50800.0
2005-04-15 15:00:00,6.72,6.72,6.7,6.72,144400.0,6.72,6.72,6.7,6.72,144400.0
2005-04-15 15:10:00,6.71,6.72,6.7,6.7,32800.0,6.71,6.72,6.7,6.7,32800.0
2005-04-15 15:20:00,6.7,6.7,6.68,6.68,117600.0,6.7,6.7,6.68,6.68,117600.0
2005-04-15 15:30:00,6.68,6.7,6.68,6.69,140400.0,6.68,6.7,6.68,6.69,140400.0
2005-04-15 15:40:00,6.68,6.7,6.66,6.67,140400.0,6.68,6.7,6.66,6.67,140400.0
2005-04-15 15:50:00,6.66,6.66,6.62,6.65,158400.0,6.66,6.66,6.62,6.65,158400.0
2005-04-18 09:30:00,6.59,6.6,6.56,6.56,57200.0,6.59,6.6,6.56,6.56,57200.0
2005-04-18 09:40:00,6.5,6.54,6.5,6.51,68400.0,6.5,6.54,6.5,6.51,68400.0
2005-04-18 09:50:00,6.51,6.51,6.45,6.48,63600.0,6.51,6.51,6.45,6.48,63600.0
2005-04-18 10:00:00,6.48,6.53,6.48,6.52,147200.0,6.48,6.53,6.48,6.52,147200.0
2005-04-18 10:10:00,6.52,6.53,6.47,6.49,94400.0,6.52,6.53,6.47,6.49,94400.0
2005-04-18 10:20:00,6.49,6.5,6.44,6.46,42400.0,6.49,6.5,6.44,6.46,42400.0
2005-04-18 10:30:00,6.46,6.49,6.46,6.47,30800.0,6.46,6.49,6.46,6.47,30800.0
2005-04-18 10:40:00,6.47,6.48,6.38,6.43,50800.0,6.47,6.48,6.38,6.43,50800.0
2005-04-18 10:50:00,6.43,6.48,6.43,6.46,42800.0,6.43,6.48,6.43,6.46,42800.0
2005-04-18 11:00:00,6.46,6.5,6.45,6.45,30800.0,6.46,6.5,6.45,6.45,30800.0
2005-04-18 11:10:00,6.45,6.49,6.44,6.44,23200.0,6.45,6.49,6.44,6.44,23200.0
2005-04-18 11:20:00,6.43,6.45,6.43,6.43,20000.0,6.43,6.45,6.43,6.43,20000.0
2005-04-18 11:30:00,6.43,6.43,6.36,6.37,40400.0,6.43,6.43,6.36,6.37,40400.0
2005-04-18 11:40:00,6.37,6.41,6.37,6.4,45600.0,6.37,6.41,6.37,6.4,45600.0
2005-04-18 11:50:00,6.41,6.41,6.35,6.36,32000.0,6.41,6.41,6.35,6.36,32000.0
2005-04-18 12:00:00,6.37,6.37,6.31,6.34,119600.0,6.37,6.37,6.31,6.34,119600.0
2005-04-18 12:10:00,6.35,6.36,6.33,6.33,50000.0,6.35,6.36,6.33,6.33,50000.0
2005-04-18 12:20:00,6.33,6.35,6.31,6.33,85200.0,6.33,6.35,6.31,6.33,85200.0
2005-04-18 12:30:00,6.33,6.35,6.3,6.35,49600.0,6.33,6.35,6.3,6.35,49600.0
2005-04-18 12:40:00,6.35,6.39,6.34,6.35,39600.0,6.35,6.39,6.34,6.35,39600.0
2005-04-18 12:50:00,6.35,6.38,6.34,6.36,64400.0,6.35,6.38,6.34,6.36,64400.0
2005-04-18 13:00:00,6.36,6.39,6.36,6.38,69600.0,6.36,6.39,6.36,6.38,69600.0
2005-04-18 13:10:00,6.38,6.38,6.34,6.34,581600.0,6.38,6.38,6.34,6.34,581600.0
2005-04-18 13:20:00,6.34,6.36,6.34,6.36,35200.0,6.34,6.36,6.34,6.36,35200.0
2005-04-18 13:30:00,6.36,6.38,6.35,6.35,42800.0,6.36,6.38,6.35,6.35,42800.0
2005-04-18 13:40:00,6.35,6.35,6.32,6.33,28000.0,6.35,6.35,6.32,6.33,28000.0
2005-04-18 13:50:00,6.33,6.33,6.27,6.27,183200.0,6.33,6.33,6.27,6.27,183200.0
2005-04-18 14:00:00,6.27,6.33,6.27,6.27,118000.0,6.27,6.33,6.27,6.27,118000.0
2005-04-18 14:10:00,6.29,6.29,6.28,6.28,96800.0,6.29,6.29,6.28,6.28,96800.0
2005-04-18 14:20:00,6.28,6.28,6.23,6.25,173200.0,6.28,6.28,6.23,6.25,173200.0
2005-04-18 14:30:00,6.24,6.26,6.24,6.25,270000.0,6.24,6.26,6.24,6.25,270000.0
2005-04-18 14:40:00,6.25,6.25,6.23,6.23,31600.0,6.25,6.25,6.23,6.23,31600.0
2005-04-18 14:50:00,6.23,6.23,6.22,6.23,89200.0,6.23,6.23,6.22,6.23,89200.0
2005-04-18 15:00:00,6.23,6.24,6.22,6.23,116400.0,6.23,6.24,6.22,6.23,116400.0
2005-04-18 15:10:00,6.23,6.25,6.23,6.25,293600.0,6.23,6.25,6.23,6.25,293600.0
2005-04-18 15:20:00,6.25,6.28,6.25,6.27,153600.0,6.25,6.28,6.25,6.27,153600.0
2005-04-18 15:30:00,6.27,6.3,6.24,6.26,232800.0,6.27,6.3,6.24,6.26,232800.0
2005-04-18 15:40:00,6.27,6.29,6.25,6.26,194000.0,6.27,6.29,6.25,6.26,194000.0
2005-04-18 15:50:00,6.26,6.29,6.26,6.29,147200.0,6.26,6.29,6.26,6.29,147200.0
2005-04-19 09:30:00,6.32,6.39,6.31,6.39,110000.0,6.32,6.39,6.31,6.39,110000.0
2005-04-19 09:40:00,6.4,6.5,6.4,6.5,171200.0,6.4,6.5,6.4,6.5,171200.0
2005-04-19 09:50:00,6.5,6.56,6.49,6.53,166000.0,6.5,6.56,6.49,6.53,166000.0
2005-04-19 10:00:00,6.53,6.55,6.52,6.55,578400.0,6.53,6.55,6.52,6.55,578400.0
2005-04-19 10:10:00,6.54,6.61,6.54,6.6,58000.0,6.54,6.61,6.54,6.6,58000.0
2005-04-19 10:20:00,6.6,6.67,6.6,6.67,96800.0,6.6,6.67,6.6,6.67,96800.0
2005-04-19 10:30:00,6.65,6.67,6.62,6.62,400800.0,6.65,6.67,6.62,6.62,400800.0
2005-04-19 10:40:00,6.63,6.64,6.62,6.62,223600.0,6.63,6.64,6.62,6.62,223600.0
2005-04-19 10:50:00,6.62,6.67,6.62,6.66,116800.0,6.62,6.67,6.62,6.66,116800.0
2005-04-19 11:00:00,6.66,6.69,6.65,6.66,92400.0,6.66,6.69,6.65,6.66,92400.0
2005-04-19 11:10:00,6.66,6.75,6.66,6.75,78000.0,6.66,6.75,6.66,6.75,78000.0
2005-04-19 11:20:00,6.73,6.8,6.73,6.78,207200.0,6.73,6.8,6.73,6.78,207200.0
2005-04-19 11:30:00,6.78,6.79,6.76,6.76,61200.0,6.78,6.79,6.76,6.76,61200.0
2005-04-19 11:40:00,6.76,6.76,6.73,6.74,50000.0,6.76,6.76,6.73,6.74,50000.0
2005-04-19 11:50:00,6.74,6.74,6.72,6.73,48800.0,6.74,6.74,6.72,6.73,48800.0
2005-04-19 12:00:00,6.73,6.74,6.72,6.73,45200.0,6.73,6.74,6.72,6.73,45200.0
2005-04-19 12:10:00,6.73,6.73,6.72,6.72,68800.0,6.73,6.73,6.72,6.72,68800.0
2005-04-19 12:20:00,6.72,6.73,6.72,6.72,170000.0,6.72,6.73,6.72,6.72,170000.0
2005-04-19 12:30:00,6.72,6.72,6.68,6.68,108400.0,6.72,6.72,6.68,6.68,108400.0
2005-04-19 12:40:00,6.68,6.68,6.63,6.64,146000.0,6.68,6.68,6.63,6.64,146000.0
2005-04-19 12:50:00,6.64,6.67,6.64,6.67,62800.0,6.64,6.67,6.64,6.67,62800.0
2005-04-19 13:00:00,6.66,6.72,6.66,6.69,70400.0,6.66,6.72,6.66,6.69,70400.0
2005-04-19 13:10:00,6.69,6.71,6.69,6.69,39200.0,6.69,6.71,6.69,6.69,39200.0
2005-04-19 13:20:00,6.69,6.71,6.69,6.7,54400.0,6.69,6.71,6.69,6.7,54400.0
2005-04-19 13:30:00,6.71,6.75,6.71,6.74,250400.0,6.71,6.75,6.71,6.74,250400.0
2005-04-19 13:40:00,6.74,6.75,6.73,6.75,137600.0,6.74,6.75,6.73,6.75,137600.0
2005-04-19 13:50:00,6.75,6.78,6.75,6.75,210800.0,6.75,6.78,6.75,6.75,210800.0
2005-04-19 14:00:00,6.75,6.75,6.72,6.73,46000.0,6.75,6.75,6.72,6.73,46000.0
2005-04-19 14:10:00,6.72,6.72,6.7,6.7,25600.0,6.72,6.72,6.7,6.7,25600.0
2005-04-19 14:20:00,6.7,6.73,6.7,6.71,70400.0,6.7,6.73,6.7,6.71,70400.0
2005-04-19 14:30:00,6.71,6.71,6.69,6.7,32400.0,6.71,6.71,6.69,6.7,32400.0
2005-04-19 14:40:00,6.7,6.71,6.69,6.7,30400.0,6.7,6.71,6.69,6.7,30400.0
2005-04-19 14:50:00,6.69,6.72,6.69,6.72,52000.0,6.69,6.72,6.69,6.72,52000.0
2005-04-19 15:00:00,6.72,6.74,6.71,6.71,147200.0,6.72,6.74,6.71,6.71,147200.0
2005-04-19 15:10:00,6.71,6.71,6.68,6.68,58000.0,6.71,6.71,6.68,6.68,58000.0
2005-04-19 15:20:00,6.67,6.67,6.66,6.66,116000.0,6.67,6.67,6.66,6.66,116000.0
2005-04-19 15:30:00,6.66,6.68,6.66,6.68,106400.0,6.66,6.68,6.66,6.68,106400.0
2005-04-19 15:40:00,6.69,6.71,6.68,6.71,111600.0,6.69,6.71,6.68,6.71,111600.0
2005-04-19 15:50:00,6.71,6.72,6.68,6.7,442000.0,6.71,6.72,6.68,6.7,442000.0
2005-04-20 09:30:00,6.69,6.69,6.66,6.66,28800.0,6.69,6.69,6.66,6.66,28800.0
2005-04-20 09:40:00,6.66,6.67,6.61,6.66,93200.0,6.66,6.67,6.61,6.66,93200.0
2005-04-20 09:50:00,6.67,6.71,6.66,6.69,53200.0,6.67,6.71,6.66,6.69,53200.0
2005-04-20 10:00:00,6.69,6.69,6.63,6.63,70000.0,6.69,6.69,6.63,6.63,70000.0
2005-04-20 10:10:00,6.63,6.63,6.59,6.6,105600.0,6.63,6.63,6.59,6.6,105600.0
2005-04-20 10:20:00,6.59,6.63,6.59,6.63,126000.0,6.59,6.63,6.59,6.63,126000.0
2005-04-20 10:30:00,6.64,6.64,6.55,6.58,116800.0,6.64,6.64,6.55,6.58,116800.0
2005-04-20 10:40:00,6.57,6.6,6.57,6.6,32800.0,6.57,6.6,6.57,6.6,32800.0
2005-04-20 10:50:00,6.6,6.68,6.6,6.68,28400.0,6.6,6.68,6.6,6.68,28400.0
2005-04-20 11:00:00,6.68,6.72,6.68,6.68,112800.0,6.68,6.72,6.68,6.68,112800.0
2005-04-20 11:10:00,6.67,6.67,6.62,6.65,48400.0,6.67,6.67,6.62,6.65,48400.0
2005-04-20 11:20:00,6.65,6.66,6.63,6.66,19200.0,6.65,6.66,6.63,6.66,19200.0
2005-04-20 11:30:00,6.66,6.69,6.66,6.69,18400.0,6.66,6.69,6.66,6.69,18400.0
2005-04-20 11:40:00,6.69,6.72,6.68,6.68,14000.0,6.69,6.72,6.68,6.68,14000.0
2005-04-20 11:50:00,6.69,6.74,6.69,6.7,24800.0,6.69,6.74,6.69,6.7,24800.0
2005-04-20 12:00:00,6.71,6.71,6.69,6.69,9200.0,6.71,6.71,6.69,6.69,9200.0
2005-04-20 12:10:00,6.69,6.69,6.65,6.66,24000.0,6.69,6.69,6.65,6.66,24000.0
2005-04-20 12:20:00,6.66,6.66,6.64,6.64,24400.0,6.66,6.66,6.64,6.64,24400.0
2005-04-20 12:30:00,6.65,6.67,6.63,6.64,46400.0,6.65,6.67,6.63,6.64,46400.0
2005-04-20 12:40:00,6.64,6.65,6.64,6.64,20400.0,6.64,6.65,6.64,6.64,20400.0
2005-04-20 12:50:00,6.63,6.63,6.61,6.62,38800.0,6.63,6.63,6.61,6.62,38800.0
2005-04-20 13:00:00,6.61,6.65,6.61,6.65,62400.0,6.61,6.65,6.61,6.65,62400.0
2005-04-20 13:10:00,6.65,6.66,6.63,6.66,37600.0,6.65,6.66,6.63,6.66,37600.0
2005-04-20 13:20:00,6.66,6.68,6.66,6.67,74400.0,6.66,6.68,6.66,6.67,74400.0
2005-04-20 13:30:00,6.67,6.67,6.64,6.66,81600.0,6.67,6.67,6.64,6.66,81600.0
2005-04-20 13:40:00,6.66,6.68,6.65,6.67,41200.0,6.66,6.68,6.65,6.67,41200.0
2005-04-20 13:50:00,6.69,6.69,6.66,6.66,49600.0,6.69,6.69,6.66,6.66,49600.0
2005-04-20 14:00:00,6.66,6.67,6.65,6.65,62800.0,6.66,6.67,6.65,6.65,62800.0
2005-04-20 14:10:00,6.65,6.65,6.64,6.65,46800.0,6.65,6.65,6.64,6.65,46800.0
2005-04-20 14:20:00,6.65,6.66,6.64,6.64,49600.0,6.65,6.66,6.64,6.64,49600.0
2005-04-20 14:30:00,6.64,6.65,6.64,6.65,69200.0,6.64,6.65,6.64,6.65,69200.0
2005-04-20 14:40:00,6.65,6.69,6.65,6.67,60400.0,6.65,6.69,6.65,6.67,60400.0
2005-04-20 14:50:00,6.67,6.7,6.67,6.7,51200.0,6.67,6.7,6.67,6.7,51200.0
2005-04-20 15:00:00,6.69,6.69,6.67,6.67,81200.0,6.69,6.69,6.67,6.67,81200.0
2005-04-20 15:10:00,6.67,6.67,6.66,6.66,76000.0,6.67,6.67,6.66,6.66,76000.0
2005-04-20 15:20:00,6.66,6.66,6.63,6.65,77200.0,6.66,6.66,6.63,6.65,77200.0
2005-04-20 15:30:00,6.65,6.68,6.63,6.67,85600.0,6.65,6.68,6.63,6.67,85600.0
2005-04-20 15:40:00,6.66,6.68,6.66,6.67,108000.0,6.66,6.68,6.66,6.67,108000.0
2005-04-20 15:50:00,6.67,6.68,6.67,6.68,191200.0,6.67,6.68,6.67,6.68,191200.0
2005-04-21 09:30:00,6.84,6.85,6.79,6.8,54800.0,6.84,6.85,6.79,6.8,54800.0
2005-04-21 09:40:00,6.78,6.78,6.72,6.74,41600.0,6.78,6.78,6.72,6.74,41600.0
2005-04-21 09:50:00,6.73,6.8,6.73,6.77,156000.0,6.73,6.8,6.73,6.77,156000.0
2005-04-21 10:00:00,6.77,6.79,6.74,6.75,98400.0,6.77,6.79,6.74,6.75,98400.0
2005-04-21 10:10:00,6.75,6.8,6.75,6.79,56000.0,6.75,6.8,6.75,6.79,56000.0
2005-04-21 10:20:00,6.79,6.82,6.75,6.75,75600.0,6.79,6.82,6.75,6.75,75600.0
2005-04-21 10:30:00,6.75,6.83,6.75,6.8,41600.0,6.75,6.83,6.75,6.8,41600.0
2005-04-21 10:40:00,6.8,6.8,6.74,6.76,112800.0,6.8,6.8,6.74,6.76,112800.0
2005-04-21 10:50:00,6.76,6.79,6.76,6.79,56000.0,6.76,6.79,6.76,6.79,56000.0
2005-04-21 11:00:00,6.79,6.8,6.76,6.76,47200.0,6.79,6.8,6.76,6.76,47200.0
2005-04-21 11:10:00,6.76,6.76,6.75,6.76,77200.0,6.76,6.76,6.75,6.76,77200.0
2005-04-21 11:20:00,6.76,6.78,6.76,6.78,93600.0,6.76,6.78,6.76,6.78,93600.0
2005-04-21 11:30:00,6.78,6.79,6.78,6.79,95600.0,6.78,6.79,6.78,6.79,95600.0
2005-04-21 11:40:00,6.79,6.86,6.79,6.85,28400.0,6.79,6.86,6.79,6.85,28400.0
2005-04-21 11:50:00,6.85,6.86,6.82,6.83,46800.0,6.85,6.86,6.82,6.83,46800.0
2005-04-21 12:00:00,6.83,6.84,6.81,6.82,58400.0,6.83,6.84,6.81,6.82,58400.0
2005-04-21 12:10:00,6.83,6.83,6.8,6.81,39200.0,6.83,6.83,6.8,6.81,39200.0
2005-04-21 12:20:00,6.81,6.87,6.81,6.87,114400.0,6.81,6.87,6.81,6.87,114400.0
2005-04-21 12:30:00,6.87,6.88,6.86,6.88,114000.0,6.87,6.88,6.86,6.88,114000.0
2005-04-21 12:40:00,6.88,6.93,6.88,6.93,219200.0,6.88,6.93,6.88,6.93,219200.0
2005-04-21 12:50:00,6.93,6.93,6.89,6.91,101200.0,6.93,6.93,6.89,6.91,101200.0
2005-04-21 13:00:00,6.92,6.94,6.9,6.93,73600.0,6.92,6.94,6.9,6.93,73600.0
2005-04-21 13:10:00,6.93,6.95,6.92,6.92,91600.0,6.93,6.95,6.92,6.92,91600.0
2005-04-21 13:20:00,6.93,6.95,6.92,6.95,98000.0,6.93,6.95,6.92,6.95,98000.0
2005-04-21 13:30:00,6.94,6.96,6.92,6.96,48800.0,6.94,6.96,6.92,6.96,48800.0
2005-04-21 13:40:00,6.96,7.0,6.95,7.0,78800.0,6.96,7.0,6.95,7.0,78800.0
2005-04-21 13:50:00,7.0,7.01,6.99,7.01,108400.0,7.0,7.01,6.99,7.01,108400.0
2005-04-21 14:00:00,7.01,7.01,6.97,6.98,86400.0,7.01,7.01,6.97,6.98,86400.0
2005-04-21 14:10:00,6.97,7.0,6.97,7.0,81200.0,6.97,7.0,6.97,7.0,81200.0
2005-04-21 14:20:00,7.0,7.01,6.98,7.0,33600.0,7.0,7.01,6.98,7.0,33600.0
2005-04-21 14:30:00,7.0,7.0,6.96,6.98,53600.0,7.0,7.0,6.96,6.98,53600.0
2005-04-21 14:40:00,6.97,6.99,6.96,6.97,36800.0,6.97,6.99,6.96,6.97,36800.0
2005-04-21 14:50:00,6.97,6.99,6.96,6.99,27200.0,6.97,6.99,6.96,6.99,27200.0
2005-04-21 15:00:00,6.99,7.01,6.95,6.95,64400.0,6.99,7.01,6.95,6.95,64400.0
2005-04-21 15:10:00,6.96,6.96,6.9,6.91,47600.0,6.96,6.96,6.9,6.91,47600.0
2005-04-21 15:20:00,6.91,6.99,6.91,6.99,118000.0,6.91,6.99,6.91,6.99,118000.0
2005-04-21 15:30:00,6.99,7.01,6.99,7.0,140400.0,6.99,7.01,6.99,7.0,140400.0
2005-04-21 15:40:00,7.0,7.05,7.0,7.01,208800.0,7.0,7.05,7.0,7.01,208800.0
2005-04-21 15:50:00,7.01,7.05,7.01,7.04,213600.0,7.01,7.05,7.01,7.04,213600.0
2005-04-22 09:30:00,7.01,7.07,6.88,6.88,91600.0,7.01,7.07,6.88,6.88,91600.0
2005-04-22 09:40:00,6.87,6.9,6.85,6.87,62800.0,6.87,6.9,6.85,6.87,62800.0
2005-04-22 09:50:00,6.87,6.9,6.83,6.87,68800.0,6.87,6.9,6.83,6.87,68800.0
2005-04-22 10:00:00,6.86,6.88,6.85,6.85,38800.0,6.86,6.88,6.85,6.85,38800.0
2005-04-22 10:10:00,6.85,6.88,6.83,6.83,48800.0,6.85,6.88,6.83,6.83,48800.0
2005-04-22 10:20:00,6.83,6.87,6.8,6.86,69200.0,6.83,6.87,6.8,6.86,69200.0
2005-04-22 10:30:00,6.88,6.88,6.84,6.84,40000.0,6.88,6.88,6.84,6.84,40000.0
2005-04-22 10:40:00,6.84,6.88,6.83,6.83,74400.0,6.84,6.88,6.83,6.83,74400.0
2005-04-22 10:50:00,6.83,6.89,6.83,6.88,67600.0,6.83,6.89,6.83,6.88,67600.0
2005-04-22 11:00:00,6.88,7.03,6.88,6.9,60400.0,6.88,7.03,6.88,6.9,60400.0
2005-04-22 11:10:00,6.89,7.0,6.89,6.98,80000.0,6.89,7.0,6.89,6.98,80000.0
2005-04-22 11:20:00,6.98,6.98,6.95,6.98,31200.0,6.98,6.98,6.95,6.98,31200.0
2005-04-22 11:30:00,6.98,6.98,6.93,6.96,42400.0,6.98,6.98,6.93,6.96,42400.0
2005-04-22 11:40:00,6.93,6.96,6.9,6.91,56400.0,6.93,6.96,6.9,6.91,56400.0
2005-04-22 11:50:00,6.91,6.98,6.91,6.92,40400.0,6.91,6.98,6.91,6.92,40400.0
2005-04-22 12:00:00,6.92,7.0,6.9,6.98,54400.0,6.92,7.0,6.9,6.98,54400.0
2005-04-22 12:10:00,6.97,7.0,6.94,6.97,55200.0,6.97,7.0,6.94,6.97,55200.0
2005-04-22 12:20:00,6.97,6.99,6.93,6.96,19600.0,6.97,6.99,6.93,6.96,19600.0
2005-04-22 12:30:00,6.97,7.01,6.93,6.98,55200.0,6.97,7.01,6.93,6.98,55200.0
2005-04-22 12:40:00,6.99,7.01,6.97,7.01,48000.0,6.99,7.01,6.97,7.01,48000.0
2005-04-22 12:50:00,7.01,7.01,6.97,6.99,40000.0,7.01,7.01,6.97,6.99,40000.0
2005-04-22 13:00:00,6.99,6.99,6.95,6.98,58400.0,6.99,6.99,6.95,6.98,58400.0
2005-04-22 13:10:00,6.98,6.99,6.97,6.99,33600.0,6.98,6.99,6.97,6.99,33600.0
2005-04-22 13:20:00,6.99,6.99,6.97,6.98,45600.0,6.99,6.99,6.97,6.98,45600.0
2005-04-22 13:30:00,6.98,7.0,6.98,6.99,50000.0,6.98,7.0,6.98,6.99,50000.0
2005-04-22 13:40:00,6.99,7.01,6.98,7.01,45600.0,6.99,7.01,6.98,7.01,45600.0
2005-04-22 13:50:00,7.01,7.02,6.99,7.02,49600.0,7.01,7.02,6.99,7.02,49600.0
2005-04-22 14:00:00,7.02,7.02,7.0,7.0,36000.0,7.02,7.02,7.0,7.0,36000.0
2005-04-22 14:10:00,7.0,7.0,6.96,6.98,36400.0,7.0,7.0,6.96,6.98,36400.0
2005-04-22 14:20:00,6.98,6.99,6.93,6.99,72800.0,6.98,6.99,6.93,6.99,72800.0
2005-04-22 14:30:00,6.99,6.99,6.91,6.93,58800.0,6.99,6.99,6.91,6.93,58800.0
2005-04-22 14:40:00,6.93,6.94,6.89,6.9,88000.0,6.93,6.94,6.89,6.9,88000.0
2005-04-22 14:50:00,6.89,6.98,6.88,6.98,124000.0,6.89,6.98,6.88,6.98,124000.0
2005-04-22 15:00:00,6.97,7.01,6.96,6.98,83600.0,6.97,7.01,6.96,6.98,83600.0
2005-04-22 15:10:00,6.97,6.97,6.92,6.92,105600.0,6.97,6.97,6.92,6.92,105600.0
2005-04-22 15:20:00,6.92,6.92,6.84,6.84,82000.0,6.92,6.92,6.84,6.84,82000.0
2005-04-22 15:30:00,6.82,6.92,6.82,6.92,132000.0,6.82,6.92,6.82,6.92,132000.0
2005-04-22 15:40:00,6.92,6.96,6.9,6.94,168800.0,6.92,6.96,6.9,6.94,168800.0
2005-04-22 15:50:00,6.94,7.0,6.93,7.0,217200.0,6.94,7.0,6.93,7.0,217200.0
2005-04-25 09:30:00,7.02,7.04,7.02,7.03,24800.0,7.02,7.04,7.02,7.03,24800.0
2005-04-25 09:40:00,7.02,7.03,6.97,7.0,121600.0,7.02,7.03,6.97,7.0,121600.0
2005-04-25 09:50:00,6.99,7.01,6.99,7.0,42400.0,6.99,7.01,6.99,7.0,42400.0
2005-04-25 10:00:00,7.0,7.03,6.99,7.03,152800.0,7.0,7.03,6.99,7.03,152800.0
2005-04-25 10:10:00,7.04,7.07,7.0,7.02,49600.0,7.04,7.07,7.0,7.02,49600.0
2005-04-25 10:20:00,7.01,7.02,7.0,7.02,26400.0,7.01,7.02,7.0,7.02,26400.0
2005-04-25 10:30:00,7.03,7.04,6.99,7.0,54800.0,7.03,7.04,6.99,7.0,54800.0
2005-04-25 10:40:00,7.0,7.02,6.99,7.01,29600.0,7.0,7.02,6.99,7.01,29600.0
2005-04-25 10:50:00,7.0,7.0,6.97,6.97,38400.0,7.0,7.0,6.97,6.97,38400.0
2005-04-25 11:00:00,6.99,7.0,6.97,6.99,28000.0,6.99,7.0,6.97,6.99,28000.0
2005-04-25 11:10:00,6.99,7.02,6.99,7.01,38400.0,6.99,7.02,6.99,7.01,38400.0
2005-04-25 11:20:00,7.01,7.04,6.99,7.02,28800.0,7.01,7.04,6.99,7.02,28800.0
2005-04-25 11:30:00,7.03,7.04,7.02,7.03,100000.0,7.03,7.04,7.02,7.03,100000.0
2005-04-25 11:40:00,7.04,7.06,7.03,7.06,24000.0,7.04,7.06,7.03,7.06,24000.0
2005-04-25 11:50:00,7.05,7.05,7.04,7.04,116800.0,7.05,7.05,7.04,7.04,116800.0
2005-04-25 12:00:00,7.05,7.09,7.03,7.09,70800.0,7.05,7.09,7.03,7.09,70800.0
2005-04-25 12:10:00,7.08,7.08,7.06,7.06,25200.0,7.08,7.08,7.06,7.06,25200.0
2005-04-25 12:20:00,7.06,7.06,7.06,7.06,46000.0,7.06,7.06,7.06,7.06,46000.0
2005-04-25 12:30:00,7.06,7.08,7.06,7.07,44800.0,7.06,7.08,7.06,7.07,44800.0
2005-04-25 12:40:00,7.08,7.1,7.08,7.09,53600.0,7.08,7.1,7.08,7.09,53600.0
2005-04-25 12:50:00,7.09,7.13,7.09,7.13,29200.0,7.09,7.13,7.09,7.13,29200.0
2005-04-25 13:00:00,7.13,7.13,7.11,7.13,130400.0,7.13,7.13,7.11,7.13,130400.0
2005-04-25 13:10:00,7.13,7.14,7.13,7.14,34000.0,7.13,7.14,7.13,7.14,34000.0
2005-04-25 13:20:00,7.13,7.15,7.13,7.14,103600.0,7.13,7.15,7.13,7.14,103600.0
2005-04-25 13:30:00,7.15,7.18,7.14,7.18,58000.0,7.15,7.18,7.14,7.18,58000.0
2005-04-25 13:40:00,7.18,7.18,7.14,7.14,108000.0,7.18,7.18,7.14,7.14,108000.0
2005-04-25 13:50:00,7.14,7.17,7.14,7.17,86000.0,7.14,7.17,7.14,7.17,86000.0
2005-04-25 14:00:00,7.16,7.17,7.16,7.17,74800.0,7.16,7.17,7.16,7.17,74800.0
2005-04-25 14:10:00,7.17,7.18,7.17,7.18,50000.0,7.17,7.18,7.17,7.18,50000.0
2005-04-25 14:20:00,7.18,7.2,7.17,7.2,50800.0,7.18,7.2,7.17,7.2,50800.0
2005-04-25 14:30:00,7.2,7.21,7.18,7.21,59600.0,7.2,7.21,7.18,7.21,59600.0
2005-04-25 14:40:00,7.21,7.25,7.19,7.22,208800.0,7.21,7.25,7.19,7.22,208800.0
2005-04-25 14:50:00,7.22,7.22,7.2,7.2,47600.0,7.22,7.22,7.2,7.2,47600.0
2005-04-25 15:00:00,7.2,7.21,7.18,7.18,148800.0,7.2,7.21,7.18,7.18,148800.0
2005-04-25 15:10:00,7.18,7.19,7.18,7.19,110800.0,7.18,7.19,7.18,7.19,110800.0
2005-04-25 15:20:00,7.19,7.21,7.19,7.21,48000.0,7.19,7.21,7.19,7.21,48000.0
2005-04-25 15:30:00,7.21,7.24,7.2,7.24,139600.0,7.21,7.24,7.2,7.24,139600.0
2005-04-25 15:40:00,7.23,7.29,7.23,7.29,126800.0,7.23,7.29,7.23,7.29,126800.0
2005-04-25 15:50:00,7.29,7.29,7.26,7.26,306400.0,7.29,7.29,7.26,7.26,306400.0
2005-04-26 09:30:00,7.3,7.3,7.0,7.0,190800.0,7.3,7.3,7.0,7.0,190800.0
2005-04-26 09:40:00,7.0,7.0,6.38,6.48,691200.0,7.0,7.0,6.38,6.48,691200.0
2005-04-26 09:50:00,6.48,6.51,6.25,6.5,1347200.0,6.48,6.51,6.25,6.5,1347200.0
2005-04-26 10:00:00,6.48,6.53,6.44,6.5,720400.0,6.48,6.53,6.44,6.5,720400.0
2005-04-26 10:10:00,6.5,6.71,6.47,6.7,942400.0,6.5,6.71,6.47,6.7,942400.0
2005-04-26 10:20:00,6.7,6.72,6.53,6.53,665600.0,6.7,6.72,6.53,6.53,665600.0
2005-04-26 10:30:00,6.53,6.7,6.53,6.69,667600.0,6.53,6.7,6.53,6.69,667600.0
2005-04-26 10:40:00,6.69,6.81,6.68,6.75,606000.0,6.69,6.81,6.68,6.75,606000.0
2005-04-26 10:50:00,6.74,6.75,6.68,6.75,453200.0,6.74,6.75,6.68,6.75,453200.0
2005-04-26 11:00:00,6.75,6.82,6.75,6.8,415200.0,6.75,6.82,6.75,6.8,415200.0
2005-04-26 11:10:00,6.8,6.86,6.8,6.8,286800.0,6.8,6.86,6.8,6.8,286800.0
2005-04-26 11:20:00,6.8,6.84,6.8,6.84,318800.0,6.8,6.84,6.8,6.84,318800.0
2005-04-26 11:30:00,6.84,6.9,6.83,6.87,329200.0,6.84,6.9,6.83,6.87,329200.0
2005-04-26 11:40:00,6.87,6.95,6.86,6.86,82000.0,6.87,6.95,6.86,6.86,82000.0
2005-04-26 11:50:00,6.85,6.92,6.85,6.9,152400.0,6.85,6.92,6.85,6.9,152400.0
2005-04-26 12:00:00,6.9,6.9,6.88,6.88,76000.0,6.9,6.9,6.88,6.88,76000.0
2005-04-26 12:10:00,6.88,6.92,6.86,6.92,206400.0,6.88,6.92,6.86,6.92,206400.0
2005-04-26 12:20:00,6.92,6.92,6.89,6.89,9200.0,6.92,6.92,6.89,6.89,9200.0
2005-04-26 12:30:00,6.88,6.89,6.83,6.88,77600.0,6.88,6.89,6.83,6.88,77600.0
2005-04-26 12:40:00,6.88,6.88,6.85,6.88,68000.0,6.88,6.88,6.85,6.88,68000.0
2005-04-26 12:50:00,6.89,6.9,6.88,6.88,33600.0,6.89,6.9,6.88,6.88,33600.0
2005-04-26 13:00:00,6.88,6.88,6.85,6.86,59200.0,6.88,6.88,6.85,6.86,59200.0
2005-04-26 13:10:00,6.86,6.87,6.85,6.86,40400.0,6.86,6.87,6.85,6.86,40400.0
2005-04-26 13:20:00,6.86,6.9,6.8,6.82,81200.0,6.86,6.9,6.8,6.82,81200.0
2005-04-26 13:30:00,6.82,6.86,6.82,6.86,250400.0,6.82,6.86,6.82,6.86,250400.0
2005-04-26 13:40:00,6.86,6.87,6.84,6.84,84800.0,6.86,6.87,6.84,6.84,84800.0
2005-04-26 13:50:00,6.84,6.89,6.84,6.88,160000.0,6.84,6.89,6.84,6.88,160000.0
2005-04-26 14:00:00,6.88,6.88,6.86,6.86,64800.0,6.88,6.88,6.86,6.86,64800.0
2005-04-26 14:10:00,6.87,6.87,6.86,6.86,128000.0,6.87,6.87,6.86,6.86,128000.0
2005-04-26 14:20:00,6.86,6.87,6.85,6.87,92000.0,6.86,6.87,6.85,6.87,92000.0
2005-04-26 14:30:00,6.87,6.94,6.87,6.88,79200.0,6.87,6.94,6.87,6.88,79200.0
2005-04-26 14:40:00,6.87,6.88,6.85,6.85,74000.0,6.87,6.88,6.85,6.85,74000.0
2005-04-26 14:50:00,6.85,6.85,6.75,6.77,182400.0,6.85,6.85,6.75,6.77,182400.0
2005-04-26 15:00:00,6.77,6.82,6.77,6.81,126800.0,6.77,6.82,6.77,6.81,126800.0
2005-04-26 15:10:00,6.81,6.87,6.81,6.82,110400.0,6.81,6.87,6.81,6.82,110400.0
2005-04-26 15:20:00,6.82,6.82,6.78,6.78,126000.0,6.82,6.82,6.78,6.78,126000.0
2005-04-26 15:30:00,6.78,6.8,6.76,6.8,158800.0,6.78,6.8,6.76,6.8,158800.0
2005-04-26 15:40:00,6.8,6.8,6.78,6.79,232400.0,6.8,6.8,6.78,6.79,232400.0
2005-04-26 15:50:00,6.79,6.8,6.78,6.79,153200.0,6.79,6.8,6.78,6.79,153200.0
2005-04-27 09:30:00,6.79,6.79,6.69,6.71,62800.0,6.79,6.79,6.69,6.71,62800.0
2005-04-27 09:40:00,6.7,6.72,6.51,6.54,124800.0,6.7,6.72,6.51,6.54,124800.0
2005-04-27 09:50:00,6.54,6.69,6.54,6.69,85600.0,6.54,6.69,6.54,6.69,85600.0
2005-04-27 10:00:00,6.68,6.69,6.63,6.68,168000.0,6.68,6.69,6.63,6.68,168000.0
2005-04-27 10:10:00,6.7,6.76,6.7,6.75,437600.0,6.7,6.76,6.7,6.75,437600.0
2005-04-27 10:20:00,6.75,6.76,6.71,6.72,100000.0,6.75,6.76,6.71,6.72,100000.0
2005-04-27 10:30:00,6.72,6.76,6.72,6.76,69600.0,6.72,6.76,6.72,6.76,69600.0
2005-04-27 10:40:00,6.76,6.81,6.75,6.81,81200.0,6.76,6.81,6.75,6.81,81200.0
2005-04-27 10:50:00,6.81,6.83,6.77,6.81,108000.0,6.81,6.83,6.77,6.81,108000.0
2005-04-27 11:00:00,6.83,6.83,6.78,6.79,64400.0,6.83,6.83,6.78,6.79,64400.0
2005-04-27 11:10:00,6.79,6.79,6.76,6.76,31200.0,6.79,6.79,6.76,6.76,31200.0
2005-04-27 11:20:00,6.75,6.79,6.75,6.79,182000.0,6.75,6.79,6.75,6.79,182000.0
2005-04-27 11:30:00,6.79,6.83,6.78,6.82,70400.0,6.79,6.83,6.78,6.82,70400.0
2005-04-27 11:40:00,6.82,6.83,6.79,6.79,48000.0,6.82,6.83,6.79,6.79,48000.0
2005-04-27 11:50:00,6.8,6.85,6.8,6.85,39600.0,6.8,6.85,6.8,6.85,39600.0
2005-04-27 12:00:00,6.85,6.9,6.85,6.9,52000.0,6.85,6.9,6.85,6.9,52000.0
2005-04-27 12:10:00,6.9,6.9,6.87,6.89,47200.0,6.9,6.9,6.87,6.89,47200.0
2005-04-27 12:20:00,6.9,6.9,6.88,6.9,16000.0,6.9,6.9,6.88,6.9,16000.0
2005-04-27 12:30:00,6.9,6.9,6.85,6.88,54800.0,6.9,6.9,6.85,6.88,54800.0
2005-04-27 12:40:00,6.89,6.9,6.87,6.9,36000.0,6.89,6.9,6.87,6.9,36000.0
2005-04-27 12:50:00,6.89,6.89,6.87,6.89,30400.0,6.89,6.89,6.87,6.89,30400.0
2005-04-27 13:00:00,6.89,6.96,6.89,6.94,82800.0,6.89,6.96,6.89,6.94,82800.0
2005-04-27 13:10:00,6.94,6.97,6.94,6.96,45200.0,6.94,6.97,6.94,6.96,45200.0
2005-04-27 13:20:00,6.96,6.96,6.95,6.95,24400.0,6.96,6.96,6.95,6.95,24400.0
2005-04-27 13:30:00,6.95,6.95,6.94,6.95,18000.0,6.95,6.95,6.94,6.95,18000.0
2005-04-27 13:40:00,6.94,6.95,6.93,6.93,65200.0,6.94,6.95,6.93,6.93,65200.0
2005-04-27 13:50:00,6.94,6.98,6.94,6.98,24000.0,6.94,6.98,6.94,6.98,24000.0
2005-04-27 14:00:00,6.98,6.98,6.95,6.95,140800.0,6.98,6.98,6.95,6.95,140800.0
2005-04-27 14:10:00,6.95,6.96,6.93,6.93,36400.0,6.95,6.96,6.93,6.93,36400.0
2005-04-27 14:20:00,6.93,6.97,6.93,6.96,33600.0,6.93,6.97,6.93,6.96,33600.0
2005-04-27 14:30:00,6.95,6.97,6.93,6.97,40800.0,6.95,6.97,6.93,6.97,40800.0
2005-04-27 14:40:00,6.97,6.97,6.95,6.96,28800.0,6.97,6.97,6.95,6.96,28800.0
2005-04-27 14:50:00,6.96,6.97,6.92,6.92,84400.0,6.96,6.97,6.92,6.92,84400.0
2005-04-27 15:00:00,6.92,6.95,6.92,6.93,107600.0,6.92,6.95,6.92,6.93,107600.0
2005-04-27 15:10:00,6.93,6.94,6.93,6.94,104000.0,6.93,6.94,6.93,6.94,104000.0
2005-04-27 15:20:00,6.94,6.94,6.93,6.94,118800.0,6.94,6.94,6.93,6.94,118800.0
2005-04-27 15:30:00,6.94,6.95,6.9,6.91,208000.0,6.94,6.95,6.9,6.91,208000.0
2005-04-27 15:40:00,6.91,6.91,6.85,6.89,144400.0,6.91,6.91,6.85,6.89,144400.0
2005-04-27 15:50:00,6.89,6.93,6.89,6.91,141600.0,6.89,6.93,6.89,6.91,141600.0
2005-04-28 09:30:00,6.91,6.91,6.88,6.89,17200.0,6.91,6.91,6.88,6.89,17200.0
2005-04-28 09:40:00,6.88,6.88,6.83,6.85,23200.0,6.88,6.88,6.83,6.85,23200.0
2005-04-28 09:50:00,6.85,6.87,6.85,6.87,52000.0,6.85,6.87,6.85,6.87,52000.0
2005-04-28 10:00:00,6.88,6.9,6.88,6.89,36400.0,6.88,6.9,6.88,6.89,36400.0
2005-04-28 10:10:00,6.89,6.9,6.88,6.88,38000.0,6.89,6.9,6.88,6.88,38000.0
2005-04-28 10:20:00,6.88,6.9,6.87,6.89,22400.0,6.88,6.9,6.87,6.89,22400.0
2005-04-28 10:30:00,6.89,6.9,6.88,6.89,87600.0,6.89,6.9,6.88,6.89,87600.0
2005-04-28 10:40:00,6.88,6.9,6.88,6.89,44800.0,6.88,6.9,6.88,6.89,44800.0
2005-04-28 10:50:00,6.9,6.92,6.89,6.9,30000.0,6.9,6.92,6.89,6.9,30000.0
2005-04-28 11:00:00,6.91,6.93,6.9,6.93,25200.0,6.91,6.93,6.9,6.93,25200.0
2005-04-28 11:10:00,6.93,6.93,6.9,6.91,14800.0,6.93,6.93,6.9,6.91,14800.0
2005-04-28 11:20:00,6.91,6.92,6.91,6.91,18400.0,6.91,6.92,6.91,6.91,18400.0
2005-04-28 11:30:00,6.91,6.91,6.88,6.88,45600.0,6.91,6.91,6.88,6.88,45600.0
2005-04-28 11:40:00,6.88,6.89,6.88,6.89,20800.0,6.88,6.89,6.88,6.89,20800.0
2005-04-28 11:50:00,6.89,6.89,6.89,6.89,15200.0,6.89,6.89,6.89,6.89,15200.0
2005-04-28 12:00:00,6.89,6.91,6.89,6.9,50800.0,6.89,6.91,6.89,6.9,50800.0
2005-04-28 12:10:00,6.9,6.9,6.89,6.9,16400.0,6.9,6.9,6.89,6.9,16400.0
2005-04-28 12:20:00,6.9,6.91,6.9,6.91,16000.0,6.9,6.91,6.9,6.91,16000.0
2005-04-28 12:30:00,6.91,6.91,6.9,6.91,22400.0,6.91,6.91,6.9,6.91,22400.0
2005-04-28 12:40:00,6.91,6.91,6.9,6.9,16800.0,6.91,6.91,6.9,6.9,16800.0
2005-04-28 12:50:00,6.9,6.9,6.9,6.9,18400.0,6.9,6.9,6.9,6.9,18400.0
2005-04-28 13:00:00,6.9,6.92,6.9,6.91,22000.0,6.9,6.92,6.9,6.91,22000.0
2005-04-28 13:10:00,6.91,6.91,6.9,6.9,16400.0,6.91,6.91,6.9,6.9,16400.0
2005-04-28 13:20:00,6.9,6.9,6.89,6.89,21200.0,6.9,6.9,6.89,6.89,21200.0
2005-04-28 13:30:00,6.89,6.9,6.89,6.9,52000.0,6.89,6.9,6.89,6.9,52000.0
2005-04-28 13:40:00,6.9,6.91,6.9,6.9,24800.0,6.9,6.91,6.9,6.9,24800.0
2005-04-28 13:50:00,6.91,6.96,6.91,6.95,34800.0,6.91,6.96,6.91,6.95,34800.0
2005-04-28 14:00:00,6.95,6.95,6.9,6.9,19600.0,6.95,6.95,6.9,6.9,19600.0
2005-04-28 14:10:00,6.9,6.93,6.9,6.92,33600.0,6.9,6.93,6.9,6.92,33600.0
2005-04-28 14:20:00,6.9,6.92,6.89,6.92,47600.0,6.9,6.92,6.89,6.92,47600.0
2005-04-28 14:30:00,6.92,6.94,6.9,6.93,20800.0,6.92,6.94,6.9,6.93,20800.0
2005-04-28 14:40:00,6.93,6.93,6.92,6.93,40000.0,6.93,6.93,6.92,6.93,40000.0
2005-04-28 14:50:00,6.93,6.93,6.92,6.93,21600.0,6.93,6.93,6.92,6.93,21600.0
2005-04-28 15:00:00,6.93,6.93,6.9,6.91,27200.0,6.93,6.93,6.9,6.91,27200.0
2005-04-28 15:10:00,6.92,6.92,6.92,6.92,26400.0,6.92,6.92,6.92,6.92,26400.0
2005-04-28 15:20:00,6.92,6.94,6.91,6.92,54400.0,6.92,6.94,6.91,6.92,54400.0
2005-04-28 15:30:00,6.92,6.93,6.91,6.91,67200.0,6.92,6.93,6.91,6.91,67200.0
2005-04-28 15:40:00,6.91,6.91,6.89,6.89,56400.0,6.91,6.91,6.89,6.89,56400.0
2005-04-28 15:50:00,6.89,6.89,6.86,6.86,102800.0,6.89,6.89,6.86,6.86,102800.0
2005-04-29 09:30:00,6.89,6.92,6.89,6.89,14800.0,6.89,6.92,6.89,6.89,14800.0
2005-04-29 09:40:00,6.88,6.9,6.88,6.88,34000.0,6.88,6.9,6.88,6.88,34000.0
2005-04-29 09:50:00,6.88,6.89,6.88,6.89,25600.0,6.88,6.89,6.88,6.89,25600.0
2005-04-29 10:00:00,6.91,6.93,6.89,6.92,25200.0,6.91,6.93,6.89,6.92,25200.0
2005-04-29 10:10:00,6.92,6.93,6.88,6.91,34800.0,6.92,6.93,6.88,6.91,34800.0
2005-04-29 10:20:00,6.91,6.93,6.9,6.92,42000.0,6.91,6.93,6.9,6.92,42000.0
2005-04-29 10:30:00,6.94,6.94,6.88,6.88,39600.0,6.94,6.94,6.88,6.88,39600.0
2005-04-29 10:40:00,6.89,6.91,6.88,6.88,26400.0,6.89,6.91,6.88,6.88,26400.0
2005-04-29 10:50:00,6.88,6.9,6.88,6.9,32000.0,6.88,6.9,6.88,6.9,32000.0
2005-04-29 11:00:00,6.91,6.91,6.9,6.91,26400.0,6.91,6.91,6.9,6.91,26400.0
2005-04-29 11:10:00,6.91,6.91,6.88,6.88,33600.0,6.91,6.91,6.88,6.88,33600.0
2005-04-29 11:20:00,6.88,6.88,6.87,6.88,100400.0,6.88,6.88,6.87,6.88,100400.0
2005-04-29 11:30:00,6.9,6.9,6.87,6.88,70400.0,6.9,6.9,6.87,6.88,70400.0
2005-04-29 11:40:00,6.88,6.89,6.87,6.88,144000.0,6.88,6.89,6.87,6.88,144000.0
2005-04-29 11:50:00,6.88,6.89,6.86,6.87,52400.0,6.88,6.89,6.86,6.87,52400.0
2005-04-29 12:00:00,6.87,6.88,6.86,6.88,62400.0,6.87,6.88,6.86,6.88,62400.0
2005-04-29 12:10:00,6.87,6.88,6.87,6.88,80800.0,6.87,6.88,6.87,6.88,80800.0
2005-04-29 12:20:00,6.88,6.89,6.88,6.89,9600.0,6.88,6.89,6.88,6.89,9600.0
2005-04-29 12:30:00,6.89,6.9,6.88,6.88,18800.0,6.89,6.9,6.88,6.88,18800.0
2005-04-29 12:40:00,6.89,6.9,6.88,6.88,20800.0,6.89,6.9,6.88,6.88,20800.0
2005-04-29 12:50:00,6.88,6.9,6.88,6.89,10800.0,6.88,6.9,6.88,6.89,10800.0
2005-04-29 13:00:00,6.89,6.9,6.89,6.89,37600.0,6.89,6.9,6.89,6.89,37600.0
2005-04-29 13:10:00,6.89,6.92,6.88,6.89,60000.0,6.89,6.92,6.88,6.89,60000.0
2005-04-29 13:20:00,6.88,6.9,6.88,6.9,27600.0,6.88,6.9,6.88,6.9,27600.0
2005-04-29 13:30:00,6.89,6.9,6.89,6.9,24000.0,6.89,6.9,6.89,6.9,24000.0
2005-04-29 13:40:00,6.9,6.9,6.89,6.89,9600.0,6.9,6.9,6.89,6.89,9600.0
2005-04-29 13:50:00,6.9,6.94,6.9,6.94,27200.0,6.9,6.94,6.9,6.94,27200.0
2005-04-29 14:00:00,6.95,6.95,6.9,6.9,20000.0,6.95,6.95,6.9,6.9,20000.0
2005-04-29 14:10:00,6.9,6.91,6.88,6.91,29200.0,6.9,6.91,6.88,6.91,29200.0
2005-04-29 14:20:00,6.9,6.95,6.9,6.95,39600.0,6.9,6.95,6.9,6.95,39600.0
2005-04-29 14:30:00,6.95,7.04,6.95,6.98,42000.0,6.95,7.04,6.95,6.98,42000.0
2005-04-29 14:40:00,6.99,7.03,6.99,7.03,20400.0,6.99,7.03,6.99,7.03,20400.0
2005-04-29 14:50:00,7.04,7.06,7.03,7.04,22800.0,7.04,7.06,7.03,7.04,22800.0
2005-04-29 15:00:00,7.04,7.04,6.98,7.03,16400.0,7.04,7.04,6.98,7.03,16400.0
2005-04-29 15:10:00,7.01,7.02,6.98,7.02,22400.0,7.01,7.02,6.98,7.02,22400.0
2005-04-29 15:20:00,7.01,7.03,6.95,6.97,38400.0,7.01,7.03,6.95,6.97,38400.0
2005-04-29 15:30:00,6.97,6.99,6.97,6.98,22000.0,6.97,6.99,6.97,6.98,22000.0
2005-04-29 15:40:00,6.98,7.0,6.97,6.98,56000.0,6.98,7.0,6.97,6.98,56000.0
2005-04-29 15:50:00,6.98,6.98,6.95,6.96,148400.0,6.98,6.98,6.95,6.96,148400.0
2005-05-02 09:30:00,7.09,7.13,7.08,7.13,59200.0,7.09,7.13,7.08,7.13,59200.0
2005-05-02 09:40:00,7.12,7.12,7.08,7.08,66800.0,7.12,7.12,7.08,7.08,66800.0
2005-05-02 09:50:00,7.08,7.09,7.06,7.08,81200.0,7.08,7.09,7.06,7.08,81200.0
2005-05-02 10:00:00,7.08,7.08,7.06,7.06,72000.0,7.08,7.08,7.06,7.06,72000.0
2005-05-02 10:10:00,7.06,7.09,7.06,7.09,118800.0,7.06,7.09,7.06,7.09,118800.0
2005-05-02 10:20:00,7.09,7.09,7.08,7.09,100800.0,7.09,7.09,7.08,7.09,100800.0
2005-05-02 10:30:00,7.09,7.09,7.08,7.09,105200.0,7.09,7.09,7.08,7.09,105200.0
2005-05-02 10:40:00,7.09,7.15,7.09,7.15,108400.0,7.09,7.15,7.09,7.15,108400.0
2005-05-02 10:50:00,7.15,7.17,7.14,7.14,80400.0,7.15,7.17,7.14,7.14,80400.0
2005-05-02 11:00:00,7.14,7.15,7.14,7.14,26000.0,7.14,7.15,7.14,7.14,26000.0
2005-05-02 11:10:00,7.14,7.15,7.14,7.15,52800.0,7.14,7.15,7.14,7.15,52800.0
2005-05-02 11:20:00,7.15,7.15,7.14,7.14,45600.0,7.15,7.15,7.14,7.14,45600.0
2005-05-02 11:30:00,7.14,7.14,7.12,7.12,42800.0,7.14,7.14,7.12,7.12,42800.0
2005-05-02 11:40:00,7.12,7.12,7.1,7.11,34400.0,7.12,7.12,7.1,7.11,34400.0
2005-05-02 11:50:00,7.11,7.11,7.1,7.1,22400.0,7.11,7.11,7.1,7.1,22400.0
2005-05-02 12:00:00,7.1,7.11,7.1,7.11,35600.0,7.1,7.11,7.1,7.11,35600.0
2005-05-02 12:10:00,7.11,7.11,7.1,7.11,18400.0,7.11,7.11,7.1,7.11,18400.0
2005-05-02 12:20:00,7.11,7.11,7.1,7.11,12000.0,7.11,7.11,7.1,7.11,12000.0
2005-05-02 12:30:00,7.11,7.11,7.09,7.1,18800.0,7.11,7.11,7.09,7.1,18800.0
2005-05-02 12:40:00,7.1,7.1,7.09,7.1,10400.0,7.1,7.1,7.09,7.1,10400.0
2005-05-02 12:50:00,7.1,7.11,7.1,7.11,16400.0,7.1,7.11,7.1,7.11,16400.0
2005-05-02 13:00:00,7.1,7.1,7.1,7.1,8800.0,7.1,7.1,7.1,7.1,8800.0
2005-05-02 13:10:00,7.1,7.1,7.09,7.1,15600.0,7.1,7.1,7.09,7.1,15600.0
2005-05-02 13:20:00,7.1,7.1,7.09,7.09,13200.0,7.1,7.1,7.09,7.09,13200.0
2005-05-02 13:30:00,7.09,7.1,7.09,7.1,40800.0,7.09,7.1,7.09,7.1,40800.0
2005-05-02 13:40:00,7.1,7.11,7.09,7.11,37600.0,7.1,7.11,7.09,7.11,37600.0
2005-05-02 13:50:00,7.12,7.12,7.12,7.12,22400.0,7.12,7.12,7.12,7.12,22400.0
2005-05-02 14:00:00,7.12,7.12,7.06,7.08,32000.0,7.12,7.12,7.06,7.08,32000.0
2005-05-02 14:10:00,7.1,7.1,7.09,7.1,40800.0,7.1,7.1,7.09,7.1,40800.0
2005-05-02 14:20:00,7.1,7.11,7.09,7.1,20800.0,7.1,7.11,7.09,7.1,20800.0
2005-05-02 14:30:00,7.1,7.11,7.1,7.11,30400.0,7.1,7.11,7.1,7.11,30400.0
2005-05-02 14:40:00,7.1,7.11,7.1,7.11,25600.0,7.1,7.11,7.1,7.11,25600.0
2005-05-02 14:50:00,7.11,7.11,7.1,7.11,20800.0,7.11,7.11,7.1,7.11,20800.0
2005-05-02 15:00:00,7.11,7.11,7.1,7.11,32000.0,7.11,7.11,7.1,7.11,32000.0
2005-05-02 15:10:00,7.11,7.13,7.11,7.12,44000.0,7.11,7.13,7.11,7.12,44000.0
2005-05-02 15:20:00,7.12,7.14,7.12,7.14,34400.0,7.12,7.14,7.12,7.14,34400.0
2005-05-02 15:30:00,7.14,7.15,7.13,7.14,36400.0,7.14,7.15,7.13,7.14,36400.0
2005-05-02 15:40:00,7.15,7.15,7.14,7.15,55200.0,7.15,7.15,7.14,7.15,55200.0
2005-05-02 15:50:00,7.15,7.17,7.15,7.17,66400.0,7.15,7.17,7.15,7.17,66400.0
2005-05-03 09:30:00,7.13,7.17,7.12,7.15,41200.0,7.13,7.17,7.12,7.15,41200.0
2005-05-03 09:40:00,7.16,7.17,7.13,7.14,44800.0,7.16,7.17,7.13,7.14,44800.0
2005-05-03 09:50:00,7.15,7.18,7.12,7.17,54000.0,7.15,7.18,7.12,7.17,54000.0
2005-05-03 10:00:00,7.17,7.17,7.16,7.17,21600.0,7.17,7.17,7.16,7.17,21600.0
2005-05-03 10:10:00,7.16,7.18,7.16,7.16,37200.0,7.16,7.18,7.16,7.16,37200.0
2005-05-03 10:20:00,7.16,7.16,7.14,7.14,20800.0,7.16,7.16,7.14,7.14,20800.0
2005-05-03 10:30:00,7.15,7.16,7.15,7.16,16800.0,7.15,7.16,7.15,7.16,16800.0
2005-05-03 10:40:00,7.15,7.18,7.15,7.18,14000.0,7.15,7.18,7.15,7.18,14000.0
2005-05-03 10:50:00,7.17,7.17,7.15,7.15,21600.0,7.17,7.17,7.15,7.15,21600.0
2005-05-03 11:00:00,7.15,7.16,7.15,7.16,12800.0,7.15,7.16,7.15,7.16,12800.0
2005-05-03 11:10:00,7.16,7.19,7.14,7.16,16800.0,7.16,7.19,7.14,7.16,16800.0
2005-05-03 11:20:00,7.15,7.18,7.15,7.18,8800.0,7.15,7.18,7.15,7.18,8800.0
2005-05-03 11:30:00,7.17,7.17,7.17,7.17,12000.0,7.17,7.17,7.17,7.17,12000.0
2005-05-03 11:40:00,7.16,7.17,7.14,7.14,9200.0,7.16,7.17,7.14,7.14,9200.0
2005-05-03 11:50:00,7.14,7.14,7.14,7.14,14400.0,7.14,7.14,7.14,7.14,14400.0
2005-05-03 12:00:00,7.14,7.14,7.14,7.14,8000.0,7.14,7.14,7.14,7.14,8000.0
2005-05-03 12:10:00,7.14,7.17,7.14,7.15,85600.0,7.14,7.17,7.14,7.15,85600.0
2005-05-03 12:20:00,7.15,7.15,7.14,7.14,96000.0,7.15,7.15,7.14,7.14,96000.0
2005-05-03 12:30:00,7.14,7.14,7.14,7.14,7200.0,7.14,7.14,7.14,7.14,7200.0
2005-05-03 12:40:00,7.14,7.15,7.14,7.14,8800.0,7.14,7.15,7.14,7.14,8800.0
2005-05-03 12:50:00,7.14,7.14,7.13,7.14,14400.0,7.14,7.14,7.13,7.14,14400.0
2005-05-03 13:00:00,7.14,7.14,7.13,7.14,13600.0,7.14,7.14,7.13,7.14,13600.0
2005-05-03 13:10:00,7.14,7.14,7.14,7.14,18400.0,7.14,7.14,7.14,7.14,18400.0
2005-05-03 13:20:00,7.14,7.14,7.14,7.14,13200.0,7.14,7.14,7.14,7.14,13200.0
2005-05-03 13:30:00,7.14,7.15,7.13,7.14,58800.0,7.14,7.15,7.13,7.14,58800.0
2005-05-03 13:40:00,7.14,7.17,7.14,7.16,17600.0,7.14,7.17,7.14,7.16,17600.0
2005-05-03 13:50:00,7.17,7.19,7.16,7.19,51600.0,7.17,7.19,7.16,7.19,51600.0
2005-05-03 14:00:00,7.18,7.18,7.18,7.18,15200.0,7.18,7.18,7.18,7.18,15200.0
2005-05-03 14:10:00,7.17,7.18,7.12,7.13,20800.0,7.17,7.18,7.12,7.13,20800.0
2005-05-03 14:20:00,7.11,7.16,7.11,7.14,43600.0,7.11,7.16,7.11,7.14,43600.0
2005-05-03 14:30:00,7.14,7.22,7.14,7.19,131600.0,7.14,7.22,7.14,7.19,131600.0
2005-05-03 14:40:00,7.19,7.19,7.17,7.18,42400.0,7.19,7.19,7.17,7.18,42400.0
2005-05-03 14:50:00,7.18,7.18,7.15,7.16,24800.0,7.18,7.18,7.15,7.16,24800.0
2005-05-03 15:00:00,7.17,7.17,7.1,7.1,65600.0,7.17,7.17,7.1,7.1,65600.0
2005-05-03 15:10:00,7.1,7.12,7.1,7.12,45200.0,7.1,7.12,7.1,7.12,45200.0
2005-05-03 15:20:00,7.12,7.13,7.12,7.13,65600.0,7.12,7.13,7.12,7.13,65600.0
2005-05-03 15:30:00,7.13,7.13,7.08,7.08,60800.0,7.13,7.13,7.08,7.08,60800.0
2005-05-03 15:40:00,7.08,7.09,7.07,7.09,39600.0,7.08,7.09,7.07,7.09,39600.0
2005-05-03 15:50:00,7.09,7.09,7.05,7.09,42800.0,7.09,7.09,7.05,7.09,42800.0
2005-05-04 09:30:00,7.12,7.16,7.11,7.15,19600.0,7.12,7.16,7.11,7.15,19600.0
2005-05-04 09:40:00,7.16,7.17,7.16,7.17,8400.0,7.16,7.17,7.16,7.17,8400.0
2005-05-04 09:50:00,7.17,7.18,7.14,7.18,31200.0,7.17,7.18,7.14,7.18,31200.0
2005-05-04 10:00:00,7.18,7.23,7.17,7.19,21200.0,7.18,7.23,7.17,7.19,21200.0
2005-05-04 10:10:00,7.18,7.2,7.18,7.2,25200.0,7.18,7.2,7.18,7.2,25200.0
2005-05-04 10:20:00,7.21,7.25,7.2,7.25,18000.0,7.21,7.25,7.2,7.25,18000.0
2005-05-04 10:30:00,7.24,7.35,7.24,7.32,106800.0,7.24,7.35,7.24,7.32,106800.0
2005-05-04 10:40:00,7.32,7.35,7.31,7.31,76800.0,7.32,7.35,7.31,7.31,76800.0
2005-05-04 10:50:00,7.31,7.32,7.26,7.26,71200.0,7.31,7.32,7.26,7.26,71200.0
2005-05-04 11:00:00,7.26,7.28,7.26,7.27,93600.0,7.26,7.28,7.26,7.27,93600.0
2005-05-04 11:10:00,7.27,7.27,7.26,7.26,53200.0,7.27,7.27,7.26,7.26,53200.0
2005-05-04 11:20:00,7.26,7.26,7.23,7.25,74000.0,7.26,7.26,7.23,7.25,74000.0
2005-05-04 11:30:00,7.25,7.27,7.23,7.26,170800.0,7.25,7.27,7.23,7.26,170800.0
2005-05-04 11:40:00,7.27,7.29,7.26,7.28,10400.0,7.27,7.29,7.26,7.28,10400.0
2005-05-04 11:50:00,7.28,7.29,7.28,7.29,16000.0,7.28,7.29,7.28,7.29,16000.0
2005-05-04 12:00:00,7.29,7.29,7.25,7.27,14400.0,7.29,7.29,7.25,7.27,14400.0
2005-05-04 12:10:00,7.26,7.27,7.25,7.25,38800.0,7.26,7.27,7.25,7.25,38800.0
2005-05-04 12:20:00,7.25,7.26,7.25,7.26,25600.0,7.25,7.26,7.25,7.26,25600.0
2005-05-04 12:30:00,7.26,7.26,7.26,7.26,28800.0,7.26,7.26,7.26,7.26,28800.0
2005-05-04 12:40:00,7.26,7.26,7.26,7.26,48000.0,7.26,7.26,7.26,7.26,48000.0
2005-05-04 12:50:00,7.26,7.27,7.26,7.27,34800.0,7.26,7.27,7.26,7.27,34800.0
2005-05-04 13:00:00,7.27,7.27,7.26,7.27,44000.0,7.27,7.27,7.26,7.27,44000.0
2005-05-04 13:10:00,7.27,7.28,7.27,7.28,55600.0,7.27,7.28,7.27,7.28,55600.0
2005-05-04 13:20:00,7.28,7.28,7.26,7.28,68400.0,7.28,7.28,7.26,7.28,68400.0
2005-05-04 13:30:00,7.28,7.28,7.27,7.27,15200.0,7.28,7.28,7.27,7.27,15200.0
2005-05-04 13:40:00,7.27,7.3,7.27,7.3,38800.0,7.27,7.3,7.27,7.3,38800.0
2005-05-04 13:50:00,7.29,7.31,7.29,7.3,20800.0,7.29,7.31,7.29,7.3,20800.0
2005-05-04 14:00:00,7.28,7.3,7.28,7.29,27600.0,7.28,7.3,7.28,7.29,27600.0
2005-05-04 14:10:00,7.3,7.33,7.29,7.33,28000.0,7.3,7.33,7.29,7.33,28000.0
2005-05-04 14:20:00,7.33,7.34,7.31,7.34,18400.0,7.33,7.34,7.31,7.34,18400.0
2005-05-04 14:30:00,7.33,7.33,7.31,7.32,19200.0,7.33,7.33,7.31,7.32,19200.0
2005-05-04 14:40:00,7.32,7.32,7.31,7.31,31200.0,7.32,7.32,7.31,7.31,31200.0
2005-05-04 14:50:00,7.32,7.34,7.32,7.33,16800.0,7.32,7.34,7.32,7.33,16800.0
2005-05-04 15:00:00,7.33,7.33,7.32,7.33,20800.0,7.33,7.33,7.32,7.33,20800.0
2005-05-04 15:10:00,7.33,7.35,7.32,7.34,61200.0,7.33,7.35,7.32,7.34,61200.0
2005-05-04 15:20:00,7.34,7.34,7.32,7.33,24400.0,7.34,7.34,7.32,7.33,24400.0
2005-05-04 15:30:00,7.33,7.34,7.33,7.33,36800.0,7.33,7.34,7.33,7.33,36800.0
2005-05-04 15:40:00,7.33,7.36,7.33,7.35,81600.0,7.33,7.36,7.33,7.35,81600.0
2005-05-04 15:50:00,7.35,7.35,7.33,7.34,53600.0,7.35,7.35,7.33,7.34,53600.0
2005-05-05 09:30:00,7.37,7.39,7.35,7.38,33200.0,7.37,7.39,7.35,7.38,33200.0
2005-05-05 09:40:00,7.38,7.38,7.35,7.35,59200.0,7.38,7.38,7.35,7.35,59200.0
2005-05-05 09:50:00,7.35,7.36,7.28,7.36,80800.0,7.35,7.36,7.28,7.36,80800.0
2005-05-05 10:00:00,7.36,7.4,7.36,7.37,48400.0,7.36,7.4,7.36,7.37,48400.0
2005-05-05 10:10:00,7.37,7.4,7.35,7.38,22400.0,7.37,7.4,7.35,7.38,22400.0
2005-05-05 10:20:00,7.38,7.4,7.36,7.4,46800.0,7.38,7.4,7.36,7.4,46800.0
2005-05-05 10:30:00,7.39,7.39,7.36,7.36,25200.0,7.39,7.39,7.36,7.36,25200.0
2005-05-05 10:40:00,7.35,7.38,7.33,7.33,42400.0,7.35,7.38,7.33,7.33,42400.0
2005-05-05 10:50:00,7.32,7.34,7.3,7.34,27600.0,7.32,7.34,7.3,7.34,27600.0
2005-05-05 11:00:00,7.34,7.35,7.33,7.35,14800.0,7.34,7.35,7.33,7.35,14800.0
2005-05-05 11:10:00,7.35,7.35,7.34,7.34,11600.0,7.35,7.35,7.34,7.34,11600.0
2005-05-05 11:20:00,7.33,7.34,7.33,7.33,11600.0,7.33,7.34,7.33,7.33,11600.0
2005-05-05 11:30:00,7.33,7.33,7.33,7.33,10800.0,7.33,7.33,7.33,7.33,10800.0
2005-05-05 11:40:00,7.33,7.34,7.33,7.33,8800.0,7.33,7.34,7.33,7.33,8800.0
2005-05-05 11:50:00,7.33,7.34,7.33,7.34,8000.0,7.33,7.34,7.33,7.34,8000.0
2005-05-05 12:00:00,7.34,7.34,7.34,7.34,5200.0,7.34,7.34,7.34,7.34,5200.0
2005-05-05 12:10:00,7.33,7.33,7.32,7.33,8400.0,7.33,7.33,7.32,7.33,8400.0
2005-05-05 12:20:00,7.33,7.33,7.32,7.33,14000.0,7.33,7.33,7.32,7.33,14000.0
2005-05-05 12:30:00,7.33,7.33,7.29,7.29,10400.0,7.33,7.33,7.29,7.29,10400.0
2005-05-05 12:40:00,7.27,7.3,7.25,7.26,62800.0,7.27,7.3,7.25,7.26,62800.0
2005-05-05 12:50:00,7.25,7.29,7.25,7.28,77600.0,7.25,7.29,7.25,7.28,77600.0
2005-05-05 13:00:00,7.26,7.3,7.26,7.3,50000.0,7.26,7.3,7.26,7.3,50000.0
2005-05-05 13:10:00,7.29,7.3,7.28,7.28,20400.0,7.29,7.3,7.28,7.28,20400.0
2005-05-05 13:20:00,7.28,7.29,7.26,7.29,23200.0,7.28,7.29,7.26,7.29,23200.0
2005-05-05 13:30:00,7.31,7.33,7.3,7.33,17600.0,7.31,7.33,7.3,7.33,17600.0
2005-05-05 13:40:00,7.33,7.33,7.28,7.3,12000.0,7.33,7.33,7.28,7.3,12000.0
2005-05-05 13:50:00,7.3,7.33,7.3,7.3,15600.0,7.3,7.33,7.3,7.3,15600.0
2005-05-05 14:00:00,7.28,7.32,7.28,7.3,10000.0,7.28,7.32,7.28,7.3,10000.0
2005-05-05 14:10:00,7.31,7.31,7.31,7.31,6400.0,7.31,7.31,7.31,7.31,6400.0
2005-05-05 14:20:00,7.31,7.32,7.3,7.3,8800.0,7.31,7.32,7.3,7.3,8800.0
2005-05-05 14:30:00,7.29,7.31,7.29,7.31,9200.0,7.29,7.31,7.29,7.31,9200.0
2005-05-05 14:40:00,7.31,7.31,7.29,7.3,15200.0,7.31,7.31,7.29,7.3,15200.0
2005-05-05 14:50:00,7.3,7.3,7.29,7.29,7600.0,7.3,7.3,7.29,7.29,7600.0
2005-05-05 15:00:00,7.29,7.29,7.27,7.29,18000.0,7.29,7.29,7.27,7.29,18000.0
2005-05-05 15:10:00,7.3,7.31,7.29,7.3,27200.0,7.3,7.31,7.29,7.3,27200.0
2005-05-05 15:20:00,7.3,7.31,7.28,7.28,15600.0,7.3,7.31,7.28,7.28,15600.0
2005-05-05 15:30:00,7.28,7.33,7.28,7.32,46800.0,7.28,7.33,7.28,7.32,46800.0
2005-05-05 15:40:00,7.32,7.32,7.28,7.28,38800.0,7.32,7.32,7.28,7.28,38800.0
2005-05-05 15:50:00,7.29,7.3,7.28,7.29,37600.0,7.29,7.3,7.28,7.29,37600.0
2005-05-06 09:30:00,7.34,7.39,7.33,7.35,22800.0,7.34,7.39,7.33,7.35,22800.0
2005-05-06 09:40:00,7.35,7.35,7.32,7.33,22400.0,7.35,7.35,7.32,7.33,22400.0
2005-05-06 09:50:00,7.34,7.34,7.31,7.31,20800.0,7.34,7.34,7.31,7.31,20800.0
2005-05-06 10:00:00,7.32,7.37,7.32,7.32,94000.0,7.32,7.37,7.32,7.32,94000.0
2005-05-06 10:10:00,7.34,7.34,7.31,7.32,56400.0,7.34,7.34,7.31,7.32,56400.0
2005-05-06 10:20:00,7.32,7.32,7.3,7.31,42800.0,7.32,7.32,7.3,7.31,42800.0
2005-05-06 10:30:00,7.31,7.34,7.31,7.33,72800.0,7.31,7.34,7.31,7.33,72800.0
2005-05-06 10:40:00,7.33,7.33,7.33,7.33,24800.0,7.33,7.33,7.33,7.33,24800.0
2005-05-06 10:50:00,7.31,7.33,7.3,7.33,12400.0,7.31,7.33,7.3,7.33,12400.0
2005-05-06 11:00:00,7.34,7.34,7.33,7.33,11200.0,7.34,7.34,7.33,7.33,11200.0
2005-05-06 11:10:00,7.33,7.34,7.3,7.3,29600.0,7.33,7.34,7.3,7.3,29600.0
2005-05-06 11:20:00,7.3,7.33,7.3,7.32,21200.0,7.3,7.33,7.3,7.32,21200.0
2005-05-06 11:30:00,7.32,7.34,7.31,7.34,11600.0,7.32,7.34,7.31,7.34,11600.0
2005-05-06 11:40:00,7.33,7.33,7.3,7.3,4400.0,7.33,7.33,7.3,7.3,4400.0
2005-05-06 11:50:00,7.31,7.31,7.3,7.3,12000.0,7.31,7.31,7.3,7.3,12000.0
2005-05-06 12:00:00,7.3,7.31,7.3,7.31,19600.0,7.3,7.31,7.3,7.31,19600.0
2005-05-06 12:10:00,7.31,7.31,7.3,7.3,9200.0,7.31,7.31,7.3,7.3,9200.0
2005-05-06 12:20:00,7.3,7.31,7.3,7.3,12400.0,7.3,7.31,7.3,7.3,12400.0
2005-05-06 12:30:00,7.3,7.31,7.3,7.3,6400.0,7.3,7.31,7.3,7.3,6400.0
2005-05-06 12:40:00,7.3,7.32,7.3,7.32,19200.0,7.3,7.32,7.3,7.32,19200.0
2005-05-06 12:50:00,7.32,7.34,7.32,7.33,16000.0,7.32,7.34,7.32,7.33,16000.0
2005-05-06 13:00:00,7.33,7.33,7.33,7.33,26000.0,7.33,7.33,7.33,7.33,26000.0
2005-05-06 13:10:00,7.33,7.34,7.33,7.34,6000.0,7.33,7.34,7.33,7.34,6000.0
2005-05-06 13:20:00,7.34,7.4,7.34,7.4,25200.0,7.34,7.4,7.34,7.4,25200.0
2005-05-06 13:30:00,7.39,7.42,7.39,7.41,14800.0,7.39,7.42,7.39,7.41,14800.0
2005-05-06 13:40:00,7.41,7.41,7.38,7.38,14800.0,7.41,7.41,7.38,7.38,14800.0
2005-05-06 13:50:00,7.38,7.38,7.34,7.34,4800.0,7.38,7.38,7.34,7.34,4800.0
2005-05-06 14:00:00,7.34,7.39,7.34,7.38,14000.0,7.34,7.39,7.34,7.38,14000.0
2005-05-06 14:10:00,7.38,7.41,7.38,7.41,10000.0,7.38,7.41,7.38,7.41,10000.0
2005-05-06 14:20:00,7.41,7.42,7.39,7.39,4400.0,7.41,7.42,7.39,7.39,4400.0
2005-05-06 14:30:00,7.38,7.39,7.38,7.39,15600.0,7.38,7.39,7.38,7.39,15600.0
2005-05-06 14:40:00,7.4,7.41,7.4,7.41,40400.0,7.4,7.41,7.4,7.41,40400.0
2005-05-06 14:50:00,7.42,7.42,7.37,7.38,22400.0,7.42,7.42,7.37,7.38,22400.0
2005-05-06 15:00:00,7.39,7.4,7.38,7.38,25200.0,7.39,7.4,7.38,7.38,25200.0
2005-05-06 15:10:00,7.38,7.39,7.38,7.39,18000.0,7.38,7.39,7.38,7.39,18000.0
2005-05-06 15:20:00,7.39,7.44,7.39,7.43,88800.0,7.39,7.44,7.39,7.43,88800.0
2005-05-06 15:30:00,7.43,7.43,7.4,7.41,53600.0,7.43,7.43,7.4,7.41,53600.0
2005-05-06 15:40:00,7.41,7.41,7.39,7.41,24800.0,7.41,7.41,7.39,7.41,24800.0
2005-05-06 15:50:00,7.41,7.41,7.38,7.39,30400.0,7.41,7.41,7.38,7.39,30400.0
2005-05-09 09:30:00,7.4,7.4,7.39,7.39,11600.0,7.4,7.4,7.39,7.39,11600.0
2005-05-09 09:40:00,7.39,7.4,7.37,7.37,19600.0,7.39,7.4,7.37,7.37,19600.0
2005-05-09 09:50:00,7.36,7.36,7.33,7.34,23200.0,7.36,7.36,7.33,7.34,23200.0
2005-05-09 10:00:00,7.35,7.35,7.33,7.34,24000.0,7.35,7.35,7.33,7.34,24000.0
2005-05-09 10:10:00,7.34,7.34,7.3,7.34,64800.0,7.34,7.34,7.3,7.34,64800.0
2005-05-09 10:20:00,7.34,7.38,7.34,7.36,38800.0,7.34,7.38,7.34,7.36,38800.0
2005-05-09 10:30:00,7.35,7.36,7.34,7.36,20800.0,7.35,7.36,7.34,7.36,20800.0
2005-05-09 10:40:00,7.36,7.37,7.35,7.37,41200.0,7.36,7.37,7.35,7.37,41200.0
2005-05-09 10:50:00,7.38,7.39,7.38,7.38,14800.0,7.38,7.39,7.38,7.38,14800.0
2005-05-09 11:00:00,7.38,7.4,7.37,7.4,157200.0,7.38,7.4,7.37,7.4,157200.0
2005-05-09 11:10:00,7.4,7.43,7.4,7.43,12400.0,7.4,7.43,7.4,7.43,12400.0
2005-05-09 11:20:00,7.43,7.43,7.42,7.43,12400.0,7.43,7.43,7.42,7.43,12400.0
2005-05-09 11:30:00,7.43,7.44,7.43,7.44,24000.0,7.43,7.44,7.43,7.44,24000.0
2005-05-09 11:40:00,7.46,7.46,7.45,7.45,15600.0,7.46,7.46,7.45,7.45,15600.0
2005-05-09 11:50:00,7.45,7.46,7.44,7.46,14400.0,7.45,7.46,7.44,7.46,14400.0
2005-05-09 12:00:00,7.47,7.47,7.45,7.46,23200.0,7.47,7.47,7.45,7.46,23200.0
2005-05-09 12:10:00,7.46,7.47,7.46,7.47,28400.0,7.46,7.47,7.46,7.47,28400.0
2005-05-09 12:20:00,7.47,7.48,7.46,7.48,20400.0,7.47,7.48,7.46,7.48,20400.0
2005-05-09 12:30:00,7.48,7.49,7.48,7.49,23200.0,7.48,7.49,7.48,7.49,23200.0
2005-05-09 12:40:00,7.49,7.49,7.48,7.49,10800.0,7.49,7.49,7.48,7.49,10800.0
2005-05-09 12:50:00,7.49,7.51,7.49,7.51,39600.0,7.49,7.51,7.49,7.51,39600.0
2005-05-09 13:00:00,7.51,7.51,7.49,7.49,49200.0,7.51,7.51,7.49,7.49,49200.0
2005-05-09 13:10:00,7.49,7.49,7.48,7.49,6800.0,7.49,7.49,7.48,7.49,6800.0
2005-05-09 13:20:00,7.48,7.49,7.48,7.49,38800.0,7.48,7.49,7.48,7.49,38800.0
2005-05-09 13:30:00,7.5,7.51,7.5,7.5,11200.0,7.5,7.51,7.5,7.5,11200.0
2005-05-09 13:40:00,7.51,7.6,7.51,7.57,92400.0,7.51,7.6,7.51,7.57,92400.0
2005-05-09 13:50:00,7.57,7.61,7.57,7.59,38000.0,7.57,7.61,7.57,7.59,38000.0
2005-05-09 14:00:00,7.59,7.6,7.58,7.58,29600.0,7.59,7.6,7.58,7.58,29600.0
2005-05-09 14:10:00,7.58,7.6,7.58,7.59,32800.0,7.58,7.6,7.58,7.59,32800.0
2005-05-09 14:20:00,7.59,7.6,7.57,7.57,26800.0,7.59,7.6,7.57,7.57,26800.0
2005-05-09 14:30:00,7.57,7.57,7.55,7.55,23600.0,7.57,7.57,7.55,7.55,23600.0
2005-05-09 14:40:00,7.55,7.55,7.55,7.55,19600.0,7.55,7.55,7.55,7.55,19600.0
2005-05-09 14:50:00,7.56,7.56,7.56,7.56,17600.0,7.56,7.56,7.56,7.56,17600.0
2005-05-09 15:00:00,7.56,7.56,7.53,7.54,15200.0,7.56,7.56,7.53,7.54,15200.0
2005-05-09 15:10:00,7.54,7.54,7.52,7.53,16000.0,7.54,7.54,7.52,7.53,16000.0
2005-05-09 15:20:00,7.53,7.56,7.53,7.54,38000.0,7.53,7.56,7.53,7.54,38000.0
2005-05-09 15:30:00,7.54,7.55,7.54,7.55,47200.0,7.54,7.55,7.54,7.55,47200.0
2005-05-09 15:40:00,7.55,7.56,7.55,7.55,69200.0,7.55,7.56,7.55,7.55,69200.0
2005-05-09 15:50:00,7.54,7.55,7.53,7.54,116400.0,7.54,7.55,7.53,7.54,116400.0
2005-05-10 09:30:00,7.54,7.54,7.49,7.49,21600.0,7.54,7.54,7.49,7.49,21600.0
2005-05-10 09:40:00,7.49,7.5,7.44,7.45,24400.0,7.49,7.5,7.44,7.45,24400.0
2005-05-10 09:50:00,7.44,7.48,7.42,7.47,26400.0,7.44,7.48,7.42,7.47,26400.0
2005-05-10 10:00:00,7.47,7.47,7.44,7.45,23600.0,7.47,7.47,7.44,7.45,23600.0
2005-05-10 10:10:00,7.45,7.47,7.45,7.46,61600.0,7.45,7.47,7.45,7.46,61600.0
2005-05-10 10:20:00,7.47,7.5,7.46,7.48,48000.0,7.47,7.5,7.46,7.48,48000.0
2005-05-10 10:30:00,7.48,7.5,7.48,7.48,15200.0,7.48,7.5,7.48,7.48,15200.0
2005-05-10 10:40:00,7.48,7.48,7.47,7.47,17200.0,7.48,7.48,7.47,7.47,17200.0
2005-05-10 10:50:00,7.48,7.48,7.47,7.48,13200.0,7.48,7.48,7.47,7.48,13200.0
2005-05-10 11:00:00,7.48,7.54,7.48,7.54,89200.0,7.48,7.54,7.48,7.54,89200.0
2005-05-10 11:10:00,7.54,7.54,7.54,7.54,16000.0,7.54,7.54,7.54,7.54,16000.0
2005-05-10 11:20:00,7.54,7.54,7.53,7.53,39200.0,7.54,7.54,7.53,7.53,39200.0
2005-05-10 11:30:00,7.53,7.53,7.52,7.53,81200.0,7.53,7.53,7.52,7.53,81200.0
2005-05-10 11:40:00,7.53,7.53,7.52,7.52,16000.0,7.53,7.53,7.52,7.52,16000.0
2005-05-10 11:50:00,7.52,7.53,7.5,7.5,22800.0,7.52,7.53,7.5,7.5,22800.0
2005-05-10 12:00:00,7.5,7.53,7.5,7.51,51600.0,7.5,7.53,7.5,7.51,51600.0
2005-05-10 12:10:00,7.51,7.51,7.5,7.5,8800.0,7.51,7.51,7.5,7.5,8800.0
2005-05-10 12:20:00,7.5,7.51,7.5,7.5,14400.0,7.5,7.51,7.5,7.5,14400.0
2005-05-10 12:30:00,7.5,7.5,7.5,7.5,11600.0,7.5,7.5,7.5,7.5,11600.0
2005-05-10 12:40:00,7.5,7.51,7.5,7.51,18400.0,7.5,7.51,7.5,7.51,18400.0
2005-05-10 12:50:00,7.51,7.51,7.49,7.5,16800.0,7.51,7.51,7.49,7.5,16800.0
2005-05-10 13:00:00,7.5,7.5,7.49,7.49,11600.0,7.5,7.5,7.49,7.49,11600.0
2005-05-10 13:10:00,7.49,7.51,7.49,7.51,31200.0,7.49,7.51,7.49,7.51,31200.0
2005-05-10 13:20:00,7.51,7.51,7.51,7.51,10800.0,7.51,7.51,7.51,7.51,10800.0
2005-05-10 13:30:00,7.51,7.54,7.51,7.53,6800.0,7.51,7.54,7.51,7.53,6800.0
2005-05-10 13:40:00,7.53,7.53,7.51,7.51,5200.0,7.53,7.53,7.51,7.51,5200.0
2005-05-10 13:50:00,7.51,7.51,7.5,7.5,22800.0,7.51,7.51,7.5,7.5,22800.0
2005-05-10 14:00:00,7.5,7.5,7.47,7.48,24000.0,7.5,7.5,7.47,7.48,24000.0
2005-05-10 14:10:00,7.48,7.49,7.48,7.49,21600.0,7.48,7.49,7.48,7.49,21600.0
2005-05-10 14:20:00,7.49,7.49,7.48,7.49,29200.0,7.49,7.49,7.48,7.49,29200.0
2005-05-10 14:30:00,7.49,7.49,7.47,7.48,14000.0,7.49,7.49,7.47,7.48,14000.0
2005-05-10 14:40:00,7.47,7.47,7.45,7.45,13600.0,7.47,7.47,7.45,7.45,13600.0
2005-05-10 14:50:00,7.45,7.46,7.44,7.44,22400.0,7.45,7.46,7.44,7.44,22400.0
2005-05-10 15:00:00,7.44,7.44,7.42,7.43,67600.0,7.44,7.44,7.42,7.43,67600.0
2005-05-10 15:10:00,7.44,7.44,7.43,7.44,14400.0,7.44,7.44,7.43,7.44,14400.0
2005-05-10 15:20:00,7.44,7.44,7.43,7.43,11600.0,7.44,7.44,7.43,7.43,11600.0
2005-05-10 15:30:00,7.43,7.44,7.41,7.42,21600.0,7.43,7.44,7.41,7.42,21600.0
2005-05-10 15:40:00,7.42,7.42,7.41,7.42,42000.0,7.42,7.42,7.41,7.42,42000.0
2005-05-10 15:50:00,7.42,7.42,7.4,7.41,109600.0,7.42,7.42,7.4,7.41,109600.0
2005-05-11 09:30:00,7.46,7.46,7.46,7.46,17600.0,7.46,7.46,7.46,7.46,17600.0
2005-05-11 09:40:00,7.46,7.46,7.35,7.35,36000.0,7.46,7.46,7.35,7.35,36000.0
2005-05-11 09:50:00,7.36,7.43,7.35,7.35,77600.0,7.36,7.43,7.35,7.35,77600.0
2005-05-11 10:00:00,7.35,7.35,7.34,7.34,71200.0,7.35,7.35,7.34,7.34,71200.0
2005-05-11 10:10:00,7.32,7.32,7.29,7.3,62400.0,7.32,7.32,7.29,7.3,62400.0
2005-05-11 10:20:00,7.29,7.31,7.29,7.31,22800.0,7.29,7.31,7.29,7.31,22800.0
2005-05-11 10:30:00,7.31,7.32,7.29,7.31,44000.0,7.31,7.32,7.29,7.31,44000.0
2005-05-11 10:40:00,7.32,7.34,7.28,7.32,37600.0,7.32,7.34,7.28,7.32,37600.0
2005-05-11 10:50:00,7.32,7.32,7.28,7.3,37600.0,7.32,7.32,7.28,7.3,37600.0
2005-05-11 11:00:00,7.29,7.31,7.28,7.3,26000.0,7.29,7.31,7.28,7.3,26000.0
2005-05-11 11:10:00,7.31,7.33,7.27,7.33,34800.0,7.31,7.33,7.27,7.33,34800.0
2005-05-11 11:20:00,7.33,7.33,7.29,7.29,15200.0,7.33,7.33,7.29,7.29,15200.0
2005-05-11 11:30:00,7.28,7.3,7.28,7.29,69200.0,7.28,7.3,7.28,7.29,69200.0
2005-05-11 11:40:00,7.28,7.29,7.28,7.29,22800.0,7.28,7.29,7.28,7.29,22800.0
2005-05-11 11:50:00,7.29,7.3,7.29,7.29,39600.0,7.29,7.3,7.29,7.29,39600.0
2005-05-11 12:00:00,7.29,7.3,7.27,7.3,73600.0,7.29,7.3,7.27,7.3,73600.0
2005-05-11 12:10:00,7.29,7.36,7.27,7.32,30000.0,7.29,7.36,7.27,7.32,30000.0
2005-05-11 12:20:00,7.32,7.34,7.32,7.32,6400.0,7.32,7.34,7.32,7.32,6400.0
2005-05-11 12:30:00,7.32,7.32,7.3,7.3,19600.0,7.32,7.32,7.3,7.3,19600.0
2005-05-11 12:40:00,7.29,7.31,7.29,7.3,11200.0,7.29,7.31,7.29,7.3,11200.0
2005-05-11 12:50:00,7.29,7.3,7.29,7.3,6400.0,7.29,7.3,7.29,7.3,6400.0
2005-05-11 13:00:00,7.3,7.32,7.3,7.32,24400.0,7.3,7.32,7.3,7.32,24400.0
2005-05-11 13:10:00,7.32,7.33,7.31,7.31,15600.0,7.32,7.33,7.31,7.31,15600.0
2005-05-11 13:20:00,7.31,7.31,7.3,7.3,10000.0,7.31,7.31,7.3,7.3,10000.0
2005-05-11 13:30:00,7.3,7.3,7.28,7.29,25200.0,7.3,7.3,7.28,7.29,25200.0
2005-05-11 13:40:00,7.28,7.28,7.27,7.27,24400.0,7.28,7.28,7.27,7.27,24400.0
2005-05-11 13:50:00,7.27,7.27,7.26,7.27,20000.0,7.27,7.27,7.26,7.27,20000.0
2005-05-11 14:00:00,7.27,7.28,7.26,7.28,45600.0,7.27,7.28,7.26,7.28,45600.0
2005-05-11 14:10:00,7.28,7.34,7.28,7.33,68800.0,7.28,7.34,7.28,7.33,68800.0
2005-05-11 14:20:00,7.33,7.33,7.31,7.33,28800.0,7.33,7.33,7.31,7.33,28800.0
2005-05-11 14:30:00,7.32,7.33,7.31,7.32,16800.0,7.32,7.33,7.31,7.32,16800.0
2005-05-11 14:40:00,7.32,7.33,7.31,7.33,40800.0,7.32,7.33,7.31,7.33,40800.0
2005-05-11 14:50:00,7.33,7.33,7.32,7.32,18400.0,7.33,7.33,7.32,7.32,18400.0
2005-05-11 15:00:00,7.32,7.32,7.3,7.31,29200.0,7.32,7.32,7.3,7.31,29200.0
2005-05-11 15:10:00,7.31,7.32,7.3,7.32,29600.0,7.31,7.32,7.3,7.32,29600.0
2005-05-11 15:20:00,7.33,7.36,7.33,7.36,29200.0,7.33,7.36,7.33,7.36,29200.0
2005-05-11 15:30:00,7.36,7.39,7.36,7.36,48000.0,7.36,7.39,7.36,7.36,48000.0
2005-05-11 15:40:00,7.36,7.36,7.34,7.34,34800.0,7.36,7.36,7.34,7.34,34800.0
2005-05-11 15:50:00,7.34,7.35,7.32,7.34,111600.0,7.34,7.35,7.32,7.34,111600.0
2005-05-12 09:30:00,7.38,7.39,7.34,7.35,20800.0,7.38,7.39,7.34,7.35,20800.0
2005-05-12 09:40:00,7.35,7.42,7.35,7.42,40800.0,7.35,7.42,7.35,7.42,40800.0
2005-05-12 09:50:00,7.42,7.42,7.35,7.37,18800.0,7.42,7.42,7.35,7.37,18800.0
2005-05-12 10:00:00,7.38,7.38,7.34,7.35,26800.0,7.38,7.38,7.34,7.35,26800.0
2005-05-12 10:10:00,7.36,7.39,7.36,7.37,62400.0,7.36,7.39,7.36,7.37,62400.0
2005-05-12 10:20:00,7.37,7.37,7.36,7.36,32400.0,7.37,7.37,7.36,7.36,32400.0
2005-05-12 10:30:00,7.36,7.37,7.33,7.37,37600.0,7.36,7.37,7.33,7.37,37600.0
2005-05-12 10:40:00,7.37,7.37,7.32,7.34,29600.0,7.37,7.37,7.32,7.34,29600.0
2005-05-12 10:50:00,7.32,7.33,7.29,7.31,26400.0,7.32,7.33,7.29,7.31,26400.0
2005-05-12 11:00:00,7.31,7.32,7.3,7.3,7600.0,7.31,7.32,7.3,7.3,7600.0
2005-05-12 11:10:00,7.3,7.32,7.3,7.32,11200.0,7.3,7.32,7.3,7.32,11200.0
2005-05-12 11:20:00,7.33,7.36,7.33,7.35,22400.0,7.33,7.36,7.33,7.35,22400.0
2005-05-12 11:30:00,7.35,7.35,7.34,7.34,24800.0,7.35,7.35,7.34,7.34,24800.0
2005-05-12 11:40:00,7.35,7.35,7.34,7.34,14000.0,7.35,7.35,7.34,7.34,14000.0
2005-05-12 11:50:00,7.35,7.36,7.35,7.36,10400.0,7.35,7.36,7.35,7.36,10400.0
2005-05-12 12:00:00,7.35,7.37,7.34,7.35,30000.0,7.35,7.37,7.34,7.35,30000.0
2005-05-12 12:10:00,7.34,7.37,7.34,7.35,11200.0,7.34,7.37,7.34,7.35,11200.0
2005-05-12 12:20:00,7.37,7.37,7.36,7.36,12000.0,7.37,7.37,7.36,7.36,12000.0
2005-05-12 12:30:00,7.37,7.37,7.32,7.33,15600.0,7.37,7.37,7.32,7.33,15600.0
2005-05-12 12:40:00,7.33,7.35,7.33,7.35,14800.0,7.33,7.35,7.33,7.35,14800.0
2005-05-12 12:50:00,7.37,7.37,7.36,7.37,8400.0,7.37,7.37,7.36,7.37,8400.0
2005-05-12 13:00:00,7.37,7.37,7.36,7.36,6000.0,7.37,7.37,7.36,7.36,6000.0
2005-05-12 13:10:00,7.36,7.37,7.36,7.37,10000.0,7.36,7.37,7.36,7.37,10000.0
2005-05-12 13:20:00,7.37,7.4,7.37,7.4,64000.0,7.37,7.4,7.37,7.4,64000.0
2005-05-12 13:30:00,7.39,7.39,7.37,7.38,27200.0,7.39,7.39,7.37,7.38,27200.0
2005-05-12 13:40:00,7.38,7.38,7.36,7.37,37200.0,7.38,7.38,7.36,7.37,37200.0
2005-05-12 13:50:00,7.37,7.37,7.37,7.37,41600.0,7.37,7.37,7.37,7.37,41600.0
2005-05-12 14:00:00,7.37,7.39,7.37,7.38,14400.0,7.37,7.39,7.37,7.38,14400.0
2005-05-12 14:10:00,7.38,7.38,7.36,7.36,25600.0,7.38,7.38,7.36,7.36,25600.0
2005-05-12 14:20:00,7.36,7.37,7.35,7.35,57600.0,7.36,7.37,7.35,7.35,57600.0
2005-05-12 14:30:00,7.35,7.39,7.35,7.37,76000.0,7.35,7.39,7.35,7.37,76000.0
2005-05-12 14:40:00,7.37,7.37,7.36,7.37,36800.0,7.37,7.37,7.36,7.37,36800.0
2005-05-12 14:50:00,7.37,7.38,7.36,7.36,34800.0,7.37,7.38,7.36,7.36,34800.0
2005-05-12 15:00:00,7.36,7.37,7.36,7.37,29600.0,7.36,7.37,7.36,7.37,29600.0
2005-05-12 15:10:00,7.37,7.38,7.36,7.36,83600.0,7.37,7.38,7.36,7.36,83600.0
2005-05-12 15:20:00,7.35,7.36,7.32,7.32,115600.0,7.35,7.36,7.32,7.32,115600.0
2005-05-12 15:30:00,7.32,7.33,7.31,7.32,44000.0,7.32,7.33,7.31,7.32,44000.0
2005-05-12 15:40:00,7.32,7.33,7.3,7.33,54400.0,7.32,7.33,7.3,7.33,54400.0
2005-05-12 15:50:00,7.33,7.33,7.27,7.27,95600.0,7.33,7.33,7.27,7.27,95600.0
2005-05-13 09:30:00,7.26,7.27,7.24,7.24,19600.0,7.26,7.27,7.24,7.24,19600.0
2005-05-13 09:40:00,7.24,7.24,7.22,7.23,26000.0,7.24,7.24,7.22,7.23,26000.0
2005-05-13 09:50:00,7.23,7.24,7.17,7.17,26000.0,7.23,7.24,7.17,7.17,26000.0
2005-05-13 10:00:00,7.17,7.24,7.17,7.19,39200.0,7.17,7.24,7.17,7.19,39200.0
2005-05-13 10:10:00,7.2,7.2,7.17,7.18,36800.0,7.2,7.2,7.17,7.18,36800.0
2005-05-13 10:20:00,7.18,7.18,7.15,7.16,22000.0,7.18,7.18,7.15,7.16,22000.0
2005-05-13 10:30:00,7.16,7.16,7.14,7.15,41600.0,7.16,7.16,7.14,7.15,41600.0
2005-05-13 10:40:00,7.15,7.19,7.15,7.18,24000.0,7.15,7.19,7.15,7.18,24000.0
2005-05-13 10:50:00,7.18,7.19,7.18,7.19,21200.0,7.18,7.19,7.18,7.19,21200.0
2005-05-13 11:00:00,7.2,7.22,7.19,7.19,29600.0,7.2,7.22,7.19,7.19,29600.0
2005-05-13 11:10:00,7.19,7.21,7.19,7.19,12000.0,7.19,7.21,7.19,7.19,12000.0
2005-05-13 11:20:00,7.19,7.21,7.18,7.21,11200.0,7.19,7.21,7.18,7.21,11200.0
2005-05-13 11:30:00,7.21,7.22,7.2,7.22,14000.0,7.21,7.22,7.2,7.22,14000.0
2005-05-13 11:40:00,7.23,7.27,7.23,7.26,42400.0,7.23,7.27,7.23,7.26,42400.0
2005-05-13 11:50:00,7.26,7.29,7.26,7.26,16000.0,7.26,7.29,7.26,7.26,16000.0
2005-05-13 12:00:00,7.25,7.25,7.24,7.24,1600.0,7.25,7.25,7.24,7.24,1600.0
2005-05-13 12:10:00,7.24,7.24,7.22,7.22,6800.0,7.24,7.24,7.22,7.22,6800.0
2005-05-13 12:20:00,7.22,7.27,7.22,7.26,8800.0,7.22,7.27,7.22,7.26,8800.0
2005-05-13 12:30:00,7.26,7.26,7.22,7.24,12400.0,7.26,7.26,7.22,7.24,12400.0
2005-05-13 12:40:00,7.23,7.23,7.22,7.22,8000.0,7.23,7.23,7.22,7.22,8000.0
2005-05-13 12:50:00,7.22,7.23,7.22,7.22,4400.0,7.22,7.23,7.22,7.22,4400.0
2005-05-13 13:00:00,7.22,7.23,7.22,7.23,20800.0,7.22,7.23,7.22,7.23,20800.0
2005-05-13 13:10:00,7.23,7.26,7.23,7.23,32400.0,7.23,7.26,7.23,7.23,32400.0
2005-05-13 13:20:00,7.22,7.22,7.21,7.21,21600.0,7.22,7.22,7.21,7.21,21600.0
2005-05-13 13:30:00,7.21,7.25,7.21,7.25,37600.0,7.21,7.25,7.21,7.25,37600.0
2005-05-13 13:40:00,7.25,7.27,7.21,7.21,16800.0,7.25,7.27,7.21,7.21,16800.0
2005-05-13 13:50:00,7.22,7.23,7.21,7.22,71600.0,7.22,7.23,7.21,7.22,71600.0
2005-05-13 14:00:00,7.21,7.22,7.21,7.21,26400.0,7.21,7.22,7.21,7.21,26400.0
2005-05-13 14:10:00,7.21,7.21,7.16,7.16,22800.0,7.21,7.21,7.16,7.16,22800.0
2005-05-13 14:20:00,7.16,7.17,7.16,7.16,4000.0,7.16,7.17,7.16,7.16,4000.0
2005-05-13 14:30:00,7.16,7.16,7.09,7.09,39200.0,7.16,7.16,7.09,7.09,39200.0
2005-05-13 14:40:00,7.08,7.08,7.03,7.03,111600.0,7.08,7.08,7.03,7.03,111600.0
2005-05-13 14:50:00,7.03,7.08,7.03,7.08,32000.0,7.03,7.08,7.03,7.08,32000.0
2005-05-13 15:00:00,7.08,7.08,7.06,7.08,12800.0,7.08,7.08,7.06,7.08,12800.0
2005-05-13 15:10:00,7.08,7.16,7.08,7.14,26400.0,7.08,7.16,7.08,7.14,26400.0
2005-05-13 15:20:00,7.15,7.18,7.14,7.17,18000.0,7.15,7.18,7.14,7.17,18000.0
2005-05-13 15:30:00,7.17,7.17,7.1,7.11,42400.0,7.17,7.17,7.1,7.11,42400.0
2005-05-13 15:40:00,7.12,7.13,7.11,7.13,29200.0,7.12,7.13,7.11,7.13,29200.0
2005-05-13 15:50:00,7.13,7.14,7.12,7.14,31200.0,7.13,7.14,7.12,7.14,31200.0
2005-05-16 09:30:00,7.15,7.2,7.1,7.18,26800.0,7.15,7.2,7.1,7.18,26800.0
2005-05-16 09:40:00,7.18,7.22,7.18,7.2,24800.0,7.18,7.22,7.18,7.2,24800.0
2005-05-16 09:50:00,7.18,7.19,7.15,7.19,14400.0,7.18,7.19,7.15,7.19,14400.0
2005-05-16 10:00:00,7.19,7.22,7.17,7.19,32400.0,7.19,7.22,7.17,7.19,32400.0
2005-05-16 10:10:00,7.19,7.22,7.17,7.22,32000.0,7.19,7.22,7.17,7.22,32000.0
2005-05-16 10:20:00,7.22,7.23,7.21,7.21,10000.0,7.22,7.23,7.21,7.21,10000.0
2005-05-16 10:30:00,7.21,7.23,7.19,7.23,17600.0,7.21,7.23,7.19,7.23,17600.0
2005-05-16 10:40:00,7.23,7.28,7.22,7.26,124400.0,7.23,7.28,7.22,7.26,124400.0
2005-05-16 10:50:00,7.28,7.31,7.28,7.31,27200.0,7.28,7.31,7.28,7.31,27200.0
2005-05-16 11:00:00,7.31,7.32,7.31,7.32,15200.0,7.31,7.32,7.31,7.32,15200.0
2005-05-16 11:10:00,7.32,7.36,7.32,7.36,24800.0,7.32,7.36,7.32,7.36,24800.0
2005-05-16 11:20:00,7.35,7.35,7.33,7.33,16400.0,7.35,7.35,7.33,7.33,16400.0
2005-05-16 11:30:00,7.33,7.33,7.31,7.32,20000.0,7.33,7.33,7.31,7.32,20000.0
2005-05-16 11:40:00,7.31,7.32,7.29,7.29,14400.0,7.31,7.32,7.29,7.29,14400.0
2005-05-16 11:50:00,7.29,7.29,7.27,7.28,12000.0,7.29,7.29,7.27,7.28,12000.0
2005-05-16 12:00:00,7.28,7.3,7.28,7.3,18400.0,7.28,7.3,7.28,7.3,18400.0
2005-05-16 12:10:00,7.3,7.3,7.28,7.28,12000.0,7.3,7.3,7.28,7.28,12000.0
2005-05-16 12:20:00,7.29,7.29,7.29,7.29,8400.0,7.29,7.29,7.29,7.29,8400.0
2005-05-16 12:30:00,7.29,7.29,7.25,7.26,23600.0,7.29,7.29,7.25,7.26,23600.0
2005-05-16 12:40:00,7.26,7.28,7.26,7.27,15600.0,7.26,7.28,7.26,7.27,15600.0
2005-05-16 12:50:00,7.27,7.28,7.26,7.26,8800.0,7.27,7.28,7.26,7.26,8800.0
2005-05-16 13:00:00,7.27,7.27,7.24,7.27,20000.0,7.27,7.27,7.24,7.27,20000.0
2005-05-16 13:10:00,7.27,7.28,7.27,7.28,18000.0,7.27,7.28,7.27,7.28,18000.0
2005-05-16 13:20:00,7.28,7.29,7.26,7.27,14800.0,7.28,7.29,7.26,7.27,14800.0
2005-05-16 13:30:00,7.27,7.29,7.26,7.27,17600.0,7.27,7.29,7.26,7.27,17600.0
2005-05-16 13:40:00,7.27,7.29,7.27,7.29,19600.0,7.27,7.29,7.27,7.29,19600.0
2005-05-16 13:50:00,7.29,7.29,7.26,7.28,14000.0,7.29,7.29,7.26,7.28,14000.0
2005-05-16 14:00:00,7.28,7.29,7.27,7.28,28000.0,7.28,7.29,7.27,7.28,28000.0
2005-05-16 14:10:00,7.28,7.29,7.28,7.29,9600.0,7.28,7.29,7.28,7.29,9600.0
2005-05-16 14:20:00,7.29,7.29,7.26,7.27,8400.0,7.29,7.29,7.26,7.27,8400.0
2005-05-16 14:30:00,7.26,7.27,7.25,7.26,35600.0,7.26,7.27,7.25,7.26,35600.0
2005-05-16 14:40:00,7.25,7.26,7.25,7.26,84800.0,7.25,7.26,7.25,7.26,84800.0
2005-05-16 14:50:00,7.26,7.26,7.25,7.25,10000.0,7.26,7.26,7.25,7.25,10000.0
2005-05-16 15:00:00,7.25,7.26,7.25,7.26,25200.0,7.25,7.26,7.25,7.26,25200.0
2005-05-16 15:10:00,7.26,7.28,7.26,7.27,24400.0,7.26,7.28,7.26,7.27,24400.0
2005-05-16 15:20:00,7.27,7.3,7.27,7.28,38000.0,7.27,7.3,7.27,7.28,38000.0
2005-05-16 15:30:00,7.28,7.29,7.28,7.29,30400.0,7.28,7.29,7.28,7.29,30400.0
2005-05-16 15:40:00,7.29,7.31,7.29,7.31,32800.0,7.29,7.31,7.29,7.31,32800.0
2005-05-16 15:50:00,7.31,7.34,7.31,7.33,32400.0,7.31,7.34,7.31,7.33,32400.0
2005-05-17 09:30:00,7.33,7.38,7.33,7.36,19200.0,7.33,7.38,7.33,7.36,19200.0
2005-05-17 09:40:00,7.35,7.35,7.3,7.35,20000.0,7.35,7.35,7.3,7.35,20000.0
2005-05-17 09:50:00,7.32,7.33,7.3,7.3,12800.0,7.32,7.33,7.3,7.3,12800.0
2005-05-17 10:00:00,7.3,7.3,7.27,7.29,26000.0,7.3,7.3,7.27,7.29,26000.0
2005-05-17 10:10:00,7.29,7.31,7.28,7.28,17600.0,7.29,7.31,7.28,7.28,17600.0
2005-05-17 10:20:00,7.28,7.28,7.26,7.28,48800.0,7.28,7.28,7.26,7.28,48800.0
2005-05-17 10:30:00,7.28,7.29,7.28,7.29,18000.0,7.28,7.29,7.28,7.29,18000.0
2005-05-17 10:40:00,7.3,7.3,7.28,7.28,3200.0,7.3,7.3,7.28,7.28,3200.0
2005-05-17 10:50:00,7.28,7.28,7.26,7.26,11200.0,7.28,7.28,7.26,7.26,11200.0
2005-05-17 11:00:00,7.27,7.28,7.27,7.27,4800.0,7.27,7.28,7.27,7.27,4800.0
2005-05-17 11:10:00,7.26,7.27,7.24,7.24,14800.0,7.26,7.27,7.24,7.24,14800.0
2005-05-17 11:20:00,7.24,7.27,7.24,7.27,6400.0,7.24,7.27,7.24,7.27,6400.0
2005-05-17 11:30:00,7.26,7.3,7.25,7.3,16400.0,7.26,7.3,7.25,7.3,16400.0
2005-05-17 11:40:00,7.28,7.3,7.28,7.29,12400.0,7.28,7.3,7.28,7.29,12400.0
2005-05-17 11:50:00,7.28,7.28,7.26,7.27,9600.0,7.28,7.28,7.26,7.27,9600.0
2005-05-17 12:00:00,7.26,7.26,7.25,7.25,23600.0,7.26,7.26,7.25,7.25,23600.0
2005-05-17 12:10:00,7.25,7.26,7.25,7.26,10400.0,7.25,7.26,7.25,7.26,10400.0
2005-05-17 12:20:00,7.26,7.26,7.26,7.26,8000.0,7.26,7.26,7.26,7.26,8000.0
2005-05-17 12:30:00,7.27,7.27,7.25,7.25,3600.0,7.27,7.27,7.25,7.25,3600.0
2005-05-17 12:40:00,7.25,7.26,7.25,7.26,6000.0,7.25,7.26,7.25,7.26,6000.0
2005-05-17 12:50:00,7.26,7.26,7.26,7.26,0.0,7.26,7.26,7.26,7.26,0.0
2005-05-17 13:00:00,7.26,7.27,7.26,7.27,3200.0,7.26,7.27,7.26,7.27,3200.0
2005-05-17 13:10:00,7.27,7.29,7.27,7.29,3200.0,7.27,7.29,7.27,7.29,3200.0
2005-05-17 13:20:00,7.29,7.31,7.29,7.31,2800.0,7.29,7.31,7.29,7.31,2800.0
2005-05-17 13:30:00,7.31,7.33,7.3,7.3,9600.0,7.31,7.33,7.3,7.3,9600.0
2005-05-17 13:40:00,7.31,7.31,7.3,7.3,2800.0,7.31,7.31,7.3,7.3,2800.0
2005-05-17 13:50:00,7.3,7.3,7.29,7.29,6000.0,7.3,7.3,7.29,7.29,6000.0
2005-05-17 14:00:00,7.29,7.3,7.29,7.3,8400.0,7.29,7.3,7.29,7.3,8400.0
2005-05-17 14:10:00,7.31,7.36,7.31,7.33,10800.0,7.31,7.36,7.31,7.33,10800.0
2005-05-17 14:20:00,7.34,7.34,7.34,7.34,2800.0,7.34,7.34,7.34,7.34,2800.0
2005-05-17 14:30:00,7.34,7.4,7.34,7.4,24400.0,7.34,7.4,7.34,7.4,24400.0
2005-05-17 14:40:00,7.4,7.43,7.4,7.42,18000.0,7.4,7.43,7.4,7.42,18000.0
2005-05-17 14:50:00,7.42,7.45,7.42,7.42,20800.0,7.42,7.45,7.42,7.42,20800.0
2005-05-17 15:00:00,7.43,7.44,7.43,7.44,138800.0,7.43,7.44,7.43,7.44,138800.0
2005-05-17 15:10:00,7.45,7.48,7.45,7.48,38400.0,7.45,7.48,7.45,7.48,38400.0
2005-05-17 15:20:00,7.48,7.49,7.47,7.49,58000.0,7.48,7.49,7.47,7.49,58000.0
2005-05-17 15:30:00,7.49,7.49,7.47,7.49,31600.0,7.49,7.49,7.47,7.49,31600.0
2005-05-17 15:40:00,7.49,7.5,7.49,7.49,18000.0,7.49,7.5,7.49,7.49,18000.0
2005-05-17 15:50:00,7.49,7.5,7.48,7.5,97600.0,7.49,7.5,7.48,7.5,97600.0
2005-05-18 09:30:00,7.54,7.68,7.54,7.68,70800.0,7.54,7.68,7.54,7.68,70800.0
2005-05-18 09:40:00,7.65,7.73,7.65,7.7,40800.0,7.65,7.73,7.65,7.7,40800.0
2005-05-18 09:50:00,7.69,7.7,7.66,7.67,149200.0,7.69,7.7,7.66,7.67,149200.0
2005-05-18 10:00:00,7.67,7.69,7.65,7.66,44400.0,7.67,7.69,7.65,7.66,44400.0
2005-05-18 10:10:00,7.66,7.66,7.63,7.63,17600.0,7.66,7.66,7.63,7.63,17600.0
2005-05-18 10:20:00,7.63,7.63,7.6,7.61,38400.0,7.63,7.63,7.6,7.61,38400.0
2005-05-18 10:30:00,7.63,7.63,7.63,7.63,49600.0,7.63,7.63,7.63,7.63,49600.0
2005-05-18 10:40:00,7.63,7.63,7.63,7.63,40000.0,7.63,7.63,7.63,7.63,40000.0
2005-05-18 10:50:00,7.63,7.64,7.62,7.64,47600.0,7.63,7.64,7.62,7.64,47600.0
2005-05-18 11:00:00,7.63,7.63,7.63,7.63,28000.0,7.63,7.63,7.63,7.63,28000.0
2005-05-18 11:10:00,7.63,7.65,7.63,7.63,20000.0,7.63,7.65,7.63,7.63,20000.0
2005-05-18 11:20:00,7.63,7.68,7.63,7.66,22800.0,7.63,7.68,7.63,7.66,22800.0
2005-05-18 11:30:00,7.66,7.69,7.66,7.68,23200.0,7.66,7.69,7.66,7.68,23200.0
2005-05-18 11:40:00,7.68,7.7,7.68,7.7,246400.0,7.68,7.7,7.68,7.7,246400.0
2005-05-18 11:50:00,7.71,7.75,7.71,7.74,60000.0,7.71,7.75,7.71,7.74,60000.0
2005-05-18 12:00:00,7.73,7.74,7.7,7.71,18800.0,7.73,7.74,7.7,7.71,18800.0
2005-05-18 12:10:00,7.71,7.74,7.71,7.74,44000.0,7.71,7.74,7.71,7.74,44000.0
2005-05-18 12:20:00,7.74,7.75,7.73,7.75,27600.0,7.74,7.75,7.73,7.75,27600.0
2005-05-18 12:30:00,7.75,7.75,7.73,7.73,10000.0,7.75,7.75,7.73,7.73,10000.0
2005-05-18 12:40:00,7.73,7.73,7.71,7.71,4400.0,7.73,7.73,7.71,7.71,4400.0
2005-05-18 12:50:00,7.72,7.74,7.72,7.73,7600.0,7.72,7.74,7.72,7.73,7600.0
2005-05-18 13:00:00,7.73,7.73,7.71,7.71,11200.0,7.73,7.73,7.71,7.71,11200.0
2005-05-18 13:10:00,7.71,7.71,7.68,7.68,23600.0,7.71,7.71,7.68,7.68,23600.0
2005-05-18 13:20:00,7.67,7.69,7.67,7.69,12800.0,7.67,7.69,7.67,7.69,12800.0
2005-05-18 13:30:00,7.69,7.71,7.69,7.71,11600.0,7.69,7.71,7.69,7.71,11600.0
2005-05-18 13:40:00,7.71,7.71,7.69,7.7,22400.0,7.71,7.71,7.69,7.7,22400.0
2005-05-18 13:50:00,7.7,7.71,7.69,7.71,14000.0,7.7,7.71,7.69,7.71,14000.0
2005-05-18 14:00:00,7.7,7.7,7.69,7.69,60000.0,7.7,7.7,7.69,7.69,60000.0
2005-05-18 14:10:00,7.69,7.7,7.68,7.7,18800.0,7.69,7.7,7.68,7.7,18800.0
2005-05-18 14:20:00,7.71,7.71,7.68,7.68,12800.0,7.71,7.71,7.68,7.68,12800.0
2005-05-18 14:30:00,7.68,7.68,7.64,7.65,89600.0,7.68,7.68,7.64,7.65,89600.0
2005-05-18 14:40:00,7.65,7.68,7.64,7.67,27600.0,7.65,7.68,7.64,7.67,27600.0
2005-05-18 14:50:00,7.67,7.7,7.67,7.7,37200.0,7.67,7.7,7.67,7.7,37200.0
2005-05-18 15:00:00,7.7,7.7,7.69,7.69,34000.0,7.7,7.7,7.69,7.69,34000.0
2005-05-18 15:10:00,7.69,7.7,7.68,7.7,123600.0,7.69,7.7,7.68,7.7,123600.0
2005-05-18 15:20:00,7.7,7.7,7.68,7.69,167600.0,7.7,7.7,7.68,7.69,167600.0
2005-05-18 15:30:00,7.69,7.69,7.68,7.68,84800.0,7.69,7.69,7.68,7.68,84800.0
2005-05-18 15:40:00,7.69,7.71,7.68,7.7,82800.0,7.69,7.71,7.68,7.7,82800.0
2005-05-18 15:50:00,7.7,7.74,7.7,7.73,94800.0,7.7,7.74,7.7,7.73,94800.0
2005-05-19 09:30:00,7.75,7.75,7.69,7.71,26000.0,7.75,7.75,7.69,7.71,26000.0
2005-05-19 09:40:00,7.71,7.76,7.71,7.73,86800.0,7.71,7.76,7.71,7.73,86800.0
2005-05-19 09:50:00,7.73,7.76,7.73,7.75,54000.0,7.73,7.76,7.73,7.75,54000.0
2005-05-19 10:00:00,7.75,7.78,7.72,7.77,30400.0,7.75,7.78,7.72,7.77,30400.0
2005-05-19 10:10:00,7.78,7.8,7.76,7.79,48000.0,7.78,7.8,7.76,7.79,48000.0
2005-05-19 10:20:00,7.77,7.79,7.77,7.79,48000.0,7.77,7.79,7.77,7.79,48000.0
2005-05-19 10:30:00,7.79,7.81,7.76,7.78,32000.0,7.79,7.81,7.76,7.78,32000.0
2005-05-19 10:40:00,7.78,7.81,7.78,7.81,11200.0,7.78,7.81,7.78,7.81,11200.0
2005-05-19 10:50:00,7.81,7.87,7.81,7.85,47200.0,7.81,7.87,7.81,7.85,47200.0
2005-05-19 11:00:00,7.85,7.86,7.84,7.85,44800.0,7.85,7.86,7.84,7.85,44800.0
2005-05-19 11:10:00,7.84,7.84,7.84,7.84,31600.0,7.84,7.84,7.84,7.84,31600.0
2005-05-19 11:20:00,7.84,7.84,7.83,7.83,24800.0,7.84,7.84,7.83,7.83,24800.0
2005-05-19 11:30:00,7.83,7.88,7.83,7.88,221200.0,7.83,7.88,7.83,7.88,221200.0
2005-05-19 11:40:00,7.88,7.9,7.87,7.89,58000.0,7.88,7.9,7.87,7.89,58000.0
2005-05-19 11:50:00,7.89,7.92,7.87,7.91,74400.0,7.89,7.92,7.87,7.91,74400.0
2005-05-19 12:00:00,7.91,7.91,7.89,7.91,83200.0,7.91,7.91,7.89,7.91,83200.0
2005-05-19 12:10:00,7.91,7.91,7.87,7.88,88800.0,7.91,7.91,7.87,7.88,88800.0
2005-05-19 12:20:00,7.88,7.88,7.86,7.86,33600.0,7.88,7.88,7.86,7.86,33600.0
2005-05-19 12:30:00,7.86,7.86,7.85,7.85,800.0,7.86,7.86,7.85,7.85,800.0
2005-05-19 12:40:00,7.85,7.85,7.85,7.85,400.0,7.85,7.85,7.85,7.85,400.0
2005-05-19 12:50:00,7.85,7.87,7.85,7.87,59600.0,7.85,7.87,7.85,7.87,59600.0
2005-05-19 13:00:00,7.87,7.88,7.87,7.87,130000.0,7.87,7.88,7.87,7.87,130000.0
2005-05-19 13:10:00,7.86,7.86,7.86,7.86,5600.0,7.86,7.86,7.86,7.86,5600.0
2005-05-19 13:20:00,7.86,7.86,7.84,7.84,5200.0,7.86,7.86,7.84,7.84,5200.0
2005-05-19 13:30:00,7.84,7.84,7.83,7.83,8800.0,7.84,7.84,7.83,7.83,8800.0
2005-05-19 13:40:00,7.83,7.83,7.8,7.8,10400.0,7.83,7.83,7.8,7.8,10400.0
2005-05-19 13:50:00,7.8,7.8,7.76,7.76,23200.0,7.8,7.8,7.76,7.76,23200.0
2005-05-19 14:00:00,7.76,7.76,7.73,7.74,18000.0,7.76,7.76,7.73,7.74,18000.0
2005-05-19 14:10:00,7.74,7.74,7.72,7.72,41200.0,7.74,7.74,7.72,7.72,41200.0
2005-05-19 14:20:00,7.72,7.74,7.72,7.74,31600.0,7.72,7.74,7.72,7.74,31600.0
2005-05-19 14:30:00,7.74,7.76,7.74,7.75,18000.0,7.74,7.76,7.74,7.75,18000.0
2005-05-19 14:40:00,7.75,7.75,7.69,7.72,26400.0,7.75,7.75,7.69,7.72,26400.0
2005-05-19 14:50:00,7.72,7.75,7.72,7.75,9200.0,7.72,7.75,7.72,7.75,9200.0
2005-05-19 15:00:00,7.75,7.79,7.75,7.79,18400.0,7.75,7.79,7.75,7.79,18400.0
2005-05-19 15:10:00,7.81,7.84,7.81,7.83,60800.0,7.81,7.84,7.81,7.83,60800.0
2005-05-19 15:20:00,7.84,7.85,7.79,7.79,18000.0,7.84,7.85,7.79,7.79,18000.0
2005-05-19 15:30:00,7.79,7.84,7.79,7.84,33200.0,7.79,7.84,7.79,7.84,33200.0
2005-05-19 15:40:00,7.84,7.85,7.83,7.85,28400.0,7.84,7.85,7.83,7.85,28400.0
2005-05-19 15:50:00,7.85,7.85,7.83,7.83,39200.0,7.85,7.85,7.83,7.83,39200.0
2005-05-20 09:30:00,7.85,7.85,7.79,7.8,26000.0,7.85,7.85,7.79,7.8,26000.0
2005-05-20 09:40:00,7.8,7.84,7.8,7.83,19200.0,7.8,7.84,7.8,7.83,19200.0
2005-05-20 09:50:00,7.83,7.84,7.82,7.83,10000.0,7.83,7.84,7.82,7.83,10000.0
2005-05-20 10:00:00,7.83,7.83,7.81,7.83,26000.0,7.83,7.83,7.81,7.83,26000.0
2005-05-20 10:10:00,7.83,7.83,7.81,7.82,11600.0,7.83,7.83,7.81,7.82,11600.0
2005-05-20 10:20:00,7.82,7.84,7.81,7.84,15600.0,7.82,7.84,7.81,7.84,15600.0
2005-05-20 10:30:00,7.84,7.84,7.82,7.82,40000.0,7.84,7.84,7.82,7.82,40000.0
2005-05-20 10:40:00,7.82,7.83,7.81,7.82,26800.0,7.82,7.83,7.81,7.82,26800.0
2005-05-20 10:50:00,7.83,7.86,7.83,7.85,35600.0,7.83,7.86,7.83,7.85,35600.0
2005-05-20 11:00:00,7.85,7.87,7.85,7.87,62400.0,7.85,7.87,7.85,7.87,62400.0
2005-05-20 11:10:00,7.87,7.88,7.87,7.88,33200.0,7.87,7.88,7.87,7.88,33200.0
2005-05-20 11:20:00,7.88,7.89,7.86,7.86,27200.0,7.88,7.89,7.86,7.86,27200.0
2005-05-20 11:30:00,7.86,7.88,7.84,7.85,42400.0,7.86,7.88,7.84,7.85,42400.0
2005-05-20 11:40:00,7.85,7.85,7.85,7.85,17600.0,7.85,7.85,7.85,7.85,17600.0
2005-05-20 11:50:00,7.85,7.85,7.83,7.83,32000.0,7.85,7.85,7.83,7.83,32000.0
2005-05-20 12:00:00,7.83,7.83,7.81,7.83,43200.0,7.83,7.83,7.81,7.83,43200.0
2005-05-20 12:10:00,7.84,7.87,7.84,7.87,18800.0,7.84,7.87,7.84,7.87,18800.0
2005-05-20 12:20:00,7.87,7.91,7.87,7.91,27200.0,7.87,7.91,7.87,7.91,27200.0
2005-05-20 12:30:00,7.91,7.91,7.89,7.9,37200.0,7.91,7.91,7.89,7.9,37200.0
2005-05-20 12:40:00,7.89,7.89,7.87,7.89,12400.0,7.89,7.89,7.87,7.89,12400.0
2005-05-20 12:50:00,7.89,7.91,7.89,7.91,32000.0,7.89,7.91,7.89,7.91,32000.0
2005-05-20 13:00:00,7.93,7.93,7.91,7.92,23600.0,7.93,7.93,7.91,7.92,23600.0
2005-05-20 13:10:00,7.92,7.92,7.9,7.91,18000.0,7.92,7.92,7.9,7.91,18000.0
2005-05-20 13:20:00,7.91,7.91,7.9,7.91,16000.0,7.91,7.91,7.9,7.91,16000.0
2005-05-20 13:30:00,7.91,7.91,7.91,7.91,13600.0,7.91,7.91,7.91,7.91,13600.0
2005-05-20 13:40:00,7.91,7.91,7.9,7.9,24000.0,7.91,7.91,7.9,7.9,24000.0
2005-05-20 13:50:00,7.91,7.91,7.91,7.91,18000.0,7.91,7.91,7.91,7.91,18000.0
2005-05-20 14:00:00,7.92,7.94,7.92,7.94,22000.0,7.92,7.94,7.92,7.94,22000.0
2005-05-20 14:10:00,7.94,7.94,7.92,7.93,20800.0,7.94,7.94,7.92,7.93,20800.0
2005-05-20 14:20:00,7.93,7.94,7.93,7.94,28800.0,7.93,7.94,7.93,7.94,28800.0
2005-05-20 14:30:00,7.94,7.95,7.9,7.9,39600.0,7.94,7.95,7.9,7.9,39600.0
2005-05-20 14:40:00,7.91,7.91,7.9,7.91,15600.0,7.91,7.91,7.9,7.91,15600.0
2005-05-20 14:50:00,7.91,7.92,7.91,7.92,12000.0,7.91,7.92,7.91,7.92,12000.0
2005-05-20 15:00:00,7.91,7.92,7.9,7.9,36400.0,7.91,7.92,7.9,7.9,36400.0
2005-05-20 15:10:00,7.9,7.91,7.89,7.9,23600.0,7.9,7.91,7.89,7.9,23600.0
2005-05-20 15:20:00,7.9,7.9,7.85,7.88,128000.0,7.9,7.9,7.85,7.88,128000.0
2005-05-20 15:30:00,7.88,7.89,7.83,7.84,73200.0,7.88,7.89,7.83,7.84,73200.0
2005-05-20 15:40:00,7.84,7.86,7.81,7.81,149600.0,7.84,7.86,7.81,7.81,149600.0
2005-05-20 15:50:00,7.82,7.86,7.82,7.85,135200.0,7.82,7.86,7.82,7.85,135200.0
2005-05-23 09:30:00,7.93,7.96,7.89,7.93,58000.0,7.93,7.96,7.89,7.93,58000.0
2005-05-23 09:40:00,7.93,7.93,7.89,7.9,49200.0,7.93,7.93,7.89,7.9,49200.0
2005-05-23 09:50:00,7.9,7.9,7.87,7.87,34400.0,7.9,7.9,7.87,7.87,34400.0
2005-05-23 10:00:00,7.87,7.92,7.87,7.9,28400.0,7.87,7.92,7.87,7.9,28400.0
2005-05-23 10:10:00,7.91,7.91,7.88,7.9,27200.0,7.91,7.91,7.88,7.9,27200.0
2005-05-23 10:20:00,7.89,7.9,7.88,7.88,17600.0,7.89,7.9,7.88,7.88,17600.0
2005-05-23 10:30:00,7.88,7.94,7.88,7.93,57600.0,7.88,7.94,7.88,7.93,57600.0
2005-05-23 10:40:00,7.93,7.93,7.91,7.91,40400.0,7.93,7.93,7.91,7.91,40400.0
2005-05-23 10:50:00,7.91,7.93,7.91,7.93,18000.0,7.91,7.93,7.91,7.93,18000.0
2005-05-23 11:00:00,7.93,7.93,7.9,7.91,35600.0,7.93,7.93,7.9,7.91,35600.0
2005-05-23 11:10:00,7.9,7.93,7.9,7.93,32000.0,7.9,7.93,7.9,7.93,32000.0
2005-05-23 11:20:00,7.93,7.94,7.92,7.92,24000.0,7.93,7.94,7.92,7.92,24000.0
2005-05-23 11:30:00,7.92,7.94,7.9,7.9,35200.0,7.92,7.94,7.9,7.9,35200.0
2005-05-23 11:40:00,7.9,7.91,7.89,7.89,64000.0,7.9,7.91,7.89,7.89,64000.0
2005-05-23 11:50:00,7.89,7.92,7.89,7.9,28800.0,7.89,7.92,7.89,7.9,28800.0
2005-05-23 12:00:00,7.9,7.91,7.89,7.9,26400.0,7.9,7.91,7.89,7.9,26400.0
2005-05-23 12:10:00,7.89,7.9,7.85,7.86,36800.0,7.89,7.9,7.85,7.86,36800.0
2005-05-23 12:20:00,7.86,7.91,7.86,7.91,71200.0,7.86,7.91,7.86,7.91,71200.0
2005-05-23 12:30:00,7.9,7.9,7.86,7.86,84800.0,7.9,7.9,7.86,7.86,84800.0
2005-05-23 12:40:00,7.86,7.86,7.85,7.86,40800.0,7.86,7.86,7.85,7.86,40800.0
2005-05-23 12:50:00,7.86,7.88,7.85,7.86,38800.0,7.86,7.88,7.85,7.86,38800.0
2005-05-23 13:00:00,7.87,7.87,7.86,7.86,27600.0,7.87,7.87,7.86,7.86,27600.0
2005-05-23 13:10:00,7.87,7.87,7.86,7.86,16400.0,7.87,7.87,7.86,7.86,16400.0
2005-05-23 13:20:00,7.86,7.86,7.85,7.86,59200.0,7.86,7.86,7.85,7.86,59200.0
2005-05-23 13:30:00,7.86,7.87,7.85,7.86,68400.0,7.86,7.87,7.85,7.86,68400.0
2005-05-23 13:40:00,7.86,7.86,7.84,7.84,30400.0,7.86,7.86,7.84,7.84,30400.0
2005-05-23 13:50:00,7.84,7.85,7.83,7.85,36400.0,7.84,7.85,7.83,7.85,36400.0
2005-05-23 14:00:00,7.86,7.88,7.85,7.86,56800.0,7.86,7.88,7.85,7.86,56800.0
2005-05-23 14:10:00,7.88,7.88,7.85,7.86,36000.0,7.88,7.88,7.85,7.86,36000.0
2005-05-23 14:20:00,7.85,7.85,7.82,7.82,34000.0,7.85,7.85,7.82,7.82,34000.0
2005-05-23 14:30:00,7.83,7.85,7.82,7.83,38400.0,7.83,7.85,7.82,7.83,38400.0
2005-05-23 14:40:00,7.82,7.84,7.81,7.83,52400.0,7.82,7.84,7.81,7.83,52400.0
2005-05-23 14:50:00,7.83,7.84,7.8,7.8,50000.0,7.83,7.84,7.8,7.8,50000.0
2005-05-23 15:00:00,7.79,7.82,7.79,7.79,36800.0,7.79,7.82,7.79,7.79,36800.0
2005-05-23 15:10:00,7.79,7.8,7.77,7.78,37200.0,7.79,7.8,7.77,7.78,37200.0
2005-05-23 15:20:00,7.78,7.8,7.73,7.73,64400.0,7.78,7.8,7.73,7.73,64400.0
2005-05-23 15:30:00,7.73,7.81,7.73,7.81,177600.0,7.73,7.81,7.73,7.81,177600.0
2005-05-23 15:40:00,7.81,7.81,7.76,7.79,89600.0,7.81,7.81,7.76,7.79,89600.0
2005-05-23 15:50:00,7.78,7.78,7.76,7.78,82000.0,7.78,7.78,7.76,7.78,82000.0
2005-05-24 09:30:00,7.8,7.86,7.8,7.85,41200.0,7.8,7.86,7.8,7.85,41200.0
2005-05-24 09:40:00,7.85,7.85,7.79,7.8,36400.0,7.85,7.85,7.79,7.8,36400.0
2005-05-24 09:50:00,7.79,7.81,7.78,7.81,54400.0,7.79,7.81,7.78,7.81,54400.0
2005-05-24 10:00:00,7.81,7.86,7.78,7.8,65600.0,7.81,7.86,7.78,7.8,65600.0
2005-05-24 10:10:00,7.79,7.84,7.79,7.82,40400.0,7.79,7.84,7.79,7.82,40400.0
2005-05-24 10:20:00,7.83,7.84,7.81,7.84,84800.0,7.83,7.84,7.81,7.84,84800.0
2005-05-24 10:30:00,7.84,7.86,7.84,7.86,17600.0,7.84,7.86,7.84,7.86,17600.0
2005-05-24 10:40:00,7.86,7.86,7.84,7.86,11200.0,7.86,7.86,7.84,7.86,11200.0
2005-05-24 10:50:00,7.86,7.86,7.85,7.85,10400.0,7.86,7.86,7.85,7.85,10400.0
2005-05-24 11:00:00,7.85,7.85,7.82,7.85,27600.0,7.85,7.85,7.82,7.85,27600.0
2005-05-24 11:10:00,7.84,7.84,7.81,7.81,32000.0,7.84,7.84,7.81,7.81,32000.0
2005-05-24 11:20:00,7.83,7.84,7.83,7.83,5200.0,7.83,7.84,7.83,7.83,5200.0
2005-05-24 11:30:00,7.82,7.82,7.81,7.82,9600.0,7.82,7.82,7.81,7.82,9600.0
2005-05-24 11:40:00,7.82,7.84,7.82,7.84,22000.0,7.82,7.84,7.82,7.84,22000.0
2005-05-24 11:50:00,7.84,7.87,7.84,7.85,31200.0,7.84,7.87,7.84,7.85,31200.0
2005-05-24 12:00:00,7.85,7.88,7.85,7.85,56000.0,7.85,7.88,7.85,7.85,56000.0
2005-05-24 12:10:00,7.85,7.86,7.85,7.86,44000.0,7.85,7.86,7.85,7.86,44000.0
2005-05-24 12:20:00,7.86,7.88,7.86,7.87,32000.0,7.86,7.88,7.86,7.87,32000.0
2005-05-24 12:30:00,7.88,7.88,7.86,7.87,41200.0,7.88,7.88,7.86,7.87,41200.0
2005-05-24 12:40:00,7.86,7.89,7.86,7.89,54800.0,7.86,7.89,7.86,7.89,54800.0
2005-05-24 12:50:00,7.89,7.89,7.89,7.89,12000.0,7.89,7.89,7.89,7.89,12000.0
2005-05-24 13:00:00,7.89,7.9,7.88,7.88,26400.0,7.89,7.9,7.88,7.88,26400.0
2005-05-24 13:10:00,7.87,7.88,7.87,7.88,7600.0,7.87,7.88,7.87,7.88,7600.0
2005-05-24 13:20:00,7.88,7.89,7.88,7.89,28800.0,7.88,7.89,7.88,7.89,28800.0
2005-05-24 13:30:00,7.89,7.89,7.87,7.88,14000.0,7.89,7.89,7.87,7.88,14000.0
2005-05-24 13:40:00,7.87,7.88,7.87,7.87,8800.0,7.87,7.88,7.87,7.87,8800.0
2005-05-24 13:50:00,7.87,7.91,7.87,7.9,16800.0,7.87,7.91,7.87,7.9,16800.0
2005-05-24 14:00:00,7.9,7.91,7.9,7.91,21600.0,7.9,7.91,7.9,7.91,21600.0
2005-05-24 14:10:00,7.91,7.92,7.91,7.91,13200.0,7.91,7.92,7.91,7.91,13200.0
2005-05-24 14:20:00,7.91,7.92,7.9,7.91,19200.0,7.91,7.92,7.9,7.91,19200.0
2005-05-24 14:30:00,7.91,7.91,7.88,7.88,11600.0,7.91,7.91,7.88,7.88,11600.0
2005-05-24 14:40:00,7.89,7.91,7.88,7.91,24000.0,7.89,7.91,7.88,7.91,24000.0
2005-05-24 14:50:00,7.91,7.91,7.9,7.91,7600.0,7.91,7.91,7.9,7.91,7600.0
2005-05-24 15:00:00,7.91,7.93,7.91,7.92,45600.0,7.91,7.93,7.91,7.92,45600.0
2005-05-24 15:10:00,7.92,7.93,7.92,7.93,22400.0,7.92,7.93,7.92,7.93,22400.0
2005-05-24 15:20:00,7.93,7.98,7.93,7.95,77600.0,7.93,7.98,7.93,7.95,77600.0
2005-05-24 15:30:00,7.96,8.0,7.95,8.0,68000.0,7.96,8.0,7.95,8.0,68000.0
2005-05-24 15:40:00,8.0,8.0,7.96,7.99,53200.0,8.0,8.0,7.96,7.99,53200.0
2005-05-24 15:50:00,7.99,7.99,7.96,7.98,66400.0,7.99,7.99,7.96,7.98,66400.0
2005-05-25 09:30:00,7.98,7.98,7.89,7.89,25600.0,7.98,7.98,7.89,7.89,25600.0
2005-05-25 09:40:00,7.89,7.9,7.85,7.85,52000.0,7.89,7.9,7.85,7.85,52000.0
2005-05-25 09:50:00,7.85,7.9,7.85,7.9,29200.0,7.85,7.9,7.85,7.9,29200.0
2005-05-25 10:00:00,7.88,7.91,7.88,7.89,18800.0,7.88,7.91,7.88,7.89,18800.0
2005-05-25 10:10:00,7.88,7.9,7.88,7.9,41200.0,7.88,7.9,7.88,7.9,41200.0
2005-05-25 10:20:00,7.9,7.93,7.89,7.91,38000.0,7.9,7.93,7.89,7.91,38000.0
2005-05-25 10:30:00,7.92,7.95,7.91,7.95,96400.0,7.92,7.95,7.91,7.95,96400.0
2005-05-25 10:40:00,7.94,7.94,7.91,7.93,13200.0,7.94,7.94,7.91,7.93,13200.0
2005-05-25 10:50:00,7.93,7.93,7.92,7.92,30400.0,7.93,7.93,7.92,7.92,30400.0
2005-05-25 11:00:00,7.93,7.93,7.92,7.93,39200.0,7.93,7.93,7.92,7.93,39200.0
2005-05-25 11:10:00,7.93,7.94,7.93,7.94,28000.0,7.93,7.94,7.93,7.94,28000.0
2005-05-25 11:20:00,7.94,7.96,7.94,7.95,18400.0,7.94,7.96,7.94,7.95,18400.0
2005-05-25 11:30:00,7.95,7.95,7.91,7.91,22000.0,7.95,7.95,7.91,7.91,22000.0
2005-05-25 11:40:00,7.92,7.92,7.91,7.92,11600.0,7.92,7.92,7.91,7.92,11600.0
2005-05-25 11:50:00,7.91,7.95,7.91,7.95,12400.0,7.91,7.95,7.91,7.95,12400.0
2005-05-25 12:00:00,7.95,7.95,7.92,7.92,10400.0,7.95,7.95,7.92,7.92,10400.0
2005-05-25 12:10:00,7.92,7.94,7.92,7.94,21200.0,7.92,7.94,7.92,7.94,21200.0
2005-05-25 12:20:00,7.95,7.95,7.93,7.94,10800.0,7.95,7.95,7.93,7.94,10800.0
2005-05-25 12:30:00,7.93,7.93,7.91,7.93,43600.0,7.93,7.93,7.91,7.93,43600.0
2005-05-25 12:40:00,7.93,7.93,7.93,7.93,2800.0,7.93,7.93,7.93,7.93,2800.0
2005-05-25 12:50:00,7.93,7.93,7.93,7.93,18000.0,7.93,7.93,7.93,7.93,18000.0
2005-05-25 13:00:00,7.93,7.93,7.93,7.93,19200.0,7.93,7.93,7.93,7.93,19200.0
2005-05-25 13:10:00,7.93,7.93,7.93,7.93,8800.0,7.93,7.93,7.93,7.93,8800.0
2005-05-25 13:20:00,7.93,7.94,7.93,7.94,21600.0,7.93,7.94,7.93,7.94,21600.0
2005-05-25 13:30:00,7.93,7.93,7.89,7.89,9600.0,7.93,7.93,7.89,7.89,9600.0
2005-05-25 13:40:00,7.89,7.9,7.88,7.88,22400.0,7.89,7.9,7.88,7.88,22400.0
2005-05-25 13:50:00,7.88,7.92,7.88,7.91,28800.0,7.88,7.92,7.88,7.91,28800.0
2005-05-25 14:00:00,7.9,7.9,7.88,7.89,14800.0,7.9,7.9,7.88,7.89,14800.0
2005-05-25 14:10:00,7.9,7.9,7.88,7.9,27200.0,7.9,7.9,7.88,7.9,27200.0
2005-05-25 14:20:00,7.9,7.91,7.9,7.91,17600.0,7.9,7.91,7.9,7.91,17600.0
2005-05-25 14:30:00,7.91,7.94,7.9,7.93,39600.0,7.91,7.94,7.9,7.93,39600.0
2005-05-25 14:40:00,7.92,7.94,7.92,7.94,10800.0,7.92,7.94,7.92,7.94,10800.0
2005-05-25 14:50:00,7.94,7.96,7.94,7.96,16000.0,7.94,7.96,7.94,7.96,16000.0
2005-05-25 15:00:00,7.96,7.96,7.95,7.95,22800.0,7.96,7.96,7.95,7.95,22800.0
2005-05-25 15:10:00,7.95,7.98,7.95,7.98,18800.0,7.95,7.98,7.95,7.98,18800.0
2005-05-25 15:20:00,7.97,7.97,7.96,7.96,16800.0,7.97,7.97,7.96,7.96,16800.0
2005-05-25 15:30:00,7.95,7.98,7.95,7.98,39200.0,7.95,7.98,7.95,7.98,39200.0
2005-05-25 15:40:00,7.98,7.98,7.95,7.95,53200.0,7.98,7.98,7.95,7.95,53200.0
2005-05-25 15:50:00,7.94,7.97,7.94,7.96,116000.0,7.94,7.97,7.94,7.96,116000.0
2005-05-26 09:30:00,7.95,7.97,7.95,7.96,16000.0,7.95,7.97,7.95,7.96,16000.0
2005-05-26 09:40:00,7.97,7.98,7.93,7.96,22400.0,7.97,7.98,7.93,7.96,22400.0
2005-05-26 09:50:00,7.95,7.99,7.95,7.99,23200.0,7.95,7.99,7.95,7.99,23200.0
2005-05-26 10:00:00,7.99,8.02,7.99,8.02,31200.0,7.99,8.02,7.99,8.02,31200.0
2005-05-26 10:10:00,8.02,8.08,8.02,8.08,72400.0,8.02,8.08,8.02,8.08,72400.0
2005-05-26 10:20:00,8.1,8.11,8.08,8.1,22000.0,8.1,8.11,8.08,8.1,22000.0
2005-05-26 10:30:00,8.1,8.13,8.09,8.12,58400.0,8.1,8.13,8.09,8.12,58400.0
2005-05-26 10:40:00,8.12,8.12,8.1,8.11,28000.0,8.12,8.12,8.1,8.11,28000.0
2005-05-26 10:50:00,8.11,8.11,8.11,8.11,34400.0,8.11,8.11,8.11,8.11,34400.0
2005-05-26 11:00:00,8.11,8.11,8.09,8.11,37200.0,8.11,8.11,8.09,8.11,37200.0
2005-05-26 11:10:00,8.11,8.13,8.11,8.12,30000.0,8.11,8.13,8.11,8.12,30000.0
2005-05-26 11:20:00,8.12,8.12,8.11,8.12,31200.0,8.12,8.12,8.11,8.12,31200.0
2005-05-26 11:30:00,8.12,8.13,8.12,8.13,26400.0,8.12,8.13,8.12,8.13,26400.0
2005-05-26 11:40:00,8.13,8.13,8.11,8.11,28800.0,8.13,8.13,8.11,8.11,28800.0
2005-05-26 11:50:00,8.12,8.13,8.12,8.13,16000.0,8.12,8.13,8.12,8.13,16000.0
2005-05-26 12:00:00,8.13,8.14,8.11,8.12,41600.0,8.13,8.14,8.11,8.12,41600.0
2005-05-26 12:10:00,8.12,8.12,8.12,8.12,2000.0,8.12,8.12,8.12,8.12,2000.0
2005-05-26 12:20:00,8.11,8.12,8.1,8.12,13200.0,8.11,8.12,8.1,8.12,13200.0
2005-05-26 12:30:00,8.12,8.12,8.11,8.11,6400.0,8.12,8.12,8.11,8.11,6400.0
2005-05-26 12:40:00,8.11,8.11,8.11,8.11,6000.0,8.11,8.11,8.11,8.11,6000.0
2005-05-26 12:50:00,8.11,8.12,8.11,8.12,11200.0,8.11,8.12,8.11,8.12,11200.0
2005-05-26 13:00:00,8.12,8.12,8.11,8.11,6400.0,8.12,8.12,8.11,8.11,6400.0
2005-05-26 13:10:00,8.11,8.11,8.11,8.11,10400.0,8.11,8.11,8.11,8.11,10400.0
2005-05-26 13:20:00,8.11,8.11,8.09,8.09,16800.0,8.11,8.11,8.09,8.09,16800.0
2005-05-26 13:30:00,8.09,8.1,8.09,8.1,7200.0,8.09,8.1,8.09,8.1,7200.0
2005-05-26 13:40:00,8.09,8.09,8.08,8.08,11200.0,8.09,8.09,8.08,8.08,11200.0
2005-05-26 13:50:00,8.08,8.09,8.08,8.08,12800.0,8.08,8.09,8.08,8.08,12800.0
2005-05-26 14:00:00,8.09,8.09,8.08,8.09,3200.0,8.09,8.09,8.08,8.09,3200.0
2005-05-26 14:10:00,8.09,8.1,8.09,8.1,12000.0,8.09,8.1,8.09,8.1,12000.0
2005-05-26 14:20:00,8.1,8.1,8.09,8.1,21200.0,8.1,8.1,8.09,8.1,21200.0
2005-05-26 14:30:00,8.1,8.11,8.1,8.11,17200.0,8.1,8.11,8.1,8.11,17200.0
2005-05-26 14:40:00,8.11,8.11,8.1,8.1,4400.0,8.11,8.11,8.1,8.1,4400.0
2005-05-26 14:50:00,8.1,8.1,8.09,8.1,8400.0,8.1,8.1,8.09,8.1,8400.0
2005-05-26 15:00:00,8.1,8.1,8.09,8.09,4800.0,8.1,8.1,8.09,8.09,4800.0
2005-05-26 15:10:00,8.09,8.11,8.09,8.11,8000.0,8.09,8.11,8.09,8.11,8000.0
2005-05-26 15:20:00,8.11,8.14,8.11,8.14,52000.0,8.11,8.14,8.11,8.14,52000.0
2005-05-26 15:30:00,8.14,8.15,8.13,8.14,46800.0,8.14,8.15,8.13,8.14,46800.0
2005-05-26 15:40:00,8.14,8.17,8.13,8.15,62000.0,8.14,8.17,8.13,8.15,62000.0
2005-05-26 15:50:00,8.16,8.16,8.14,8.15,93200.0,8.16,8.16,8.14,8.15,93200.0
2005-05-27 09:30:00,8.13,8.13,8.06,8.07,59200.0,8.13,8.13,8.06,8.07,59200.0
2005-05-27 09:40:00,8.06,8.1,8.04,8.1,24000.0,8.06,8.1,8.04,8.1,24000.0
2005-05-27 09:50:00,8.1,8.11,8.07,8.11,19600.0,8.1,8.11,8.07,8.11,19600.0
2005-05-27 10:00:00,8.11,8.12,8.11,8.12,4800.0,8.11,8.12,8.11,8.12,4800.0
2005-05-27 10:10:00,8.13,8.13,8.11,8.11,18000.0,8.13,8.13,8.11,8.11,18000.0
2005-05-27 10:20:00,8.12,8.12,8.12,8.12,7200.0,8.12,8.12,8.12,8.12,7200.0
2005-05-27 10:30:00,8.11,8.11,8.11,8.11,10800.0,8.11,8.11,8.11,8.11,10800.0
2005-05-27 10:40:00,8.11,8.13,8.11,8.13,12400.0,8.11,8.13,8.11,8.13,12400.0
2005-05-27 10:50:00,8.12,8.15,8.12,8.15,25600.0,8.12,8.15,8.12,8.15,25600.0
2005-05-27 11:00:00,8.15,8.15,8.13,8.14,11200.0,8.15,8.15,8.13,8.14,11200.0
2005-05-27 11:10:00,8.13,8.15,8.13,8.15,7200.0,8.13,8.15,8.13,8.15,7200.0
2005-05-27 11:20:00,8.13,8.13,8.13,8.13,14400.0,8.13,8.13,8.13,8.13,14400.0
2005-05-27 11:30:00,8.13,8.14,8.13,8.14,14000.0,8.13,8.14,8.13,8.14,14000.0
2005-05-27 11:40:00,8.13,8.14,8.13,8.14,9200.0,8.13,8.14,8.13,8.14,9200.0
2005-05-27 11:50:00,8.14,8.14,8.14,8.14,1200.0,8.14,8.14,8.14,8.14,1200.0
2005-05-27 12:00:00,8.13,8.13,8.13,8.13,27600.0,8.13,8.13,8.13,8.13,27600.0
2005-05-27 12:10:00,8.12,8.12,8.11,8.11,3600.0,8.12,8.12,8.11,8.11,3600.0
2005-05-27 12:20:00,8.11,8.12,8.1,8.12,6400.0,8.11,8.12,8.1,8.12,6400.0
2005-05-27 12:30:00,8.12,8.13,8.12,8.12,2800.0,8.12,8.13,8.12,8.12,2800.0
2005-05-27 12:40:00,8.13,8.14,8.13,8.13,9200.0,8.13,8.14,8.13,8.13,9200.0
2005-05-27 12:50:00,8.13,8.13,8.11,8.11,4800.0,8.13,8.13,8.11,8.11,4800.0
2005-05-27 13:00:00,8.12,8.14,8.12,8.13,4000.0,8.12,8.14,8.12,8.13,4000.0
2005-05-27 13:10:00,8.14,8.15,8.14,8.15,4800.0,8.14,8.15,8.14,8.15,4800.0
2005-05-27 13:20:00,8.16,8.18,8.16,8.16,10800.0,8.16,8.18,8.16,8.16,10800.0
2005-05-27 13:30:00,8.15,8.15,8.15,8.15,4400.0,8.15,8.15,8.15,8.15,4400.0
2005-05-27 13:40:00,8.15,8.15,8.12,8.12,14800.0,8.15,8.15,8.12,8.12,14800.0
2005-05-27 13:50:00,8.13,8.13,8.13,8.13,5200.0,8.13,8.13,8.13,8.13,5200.0
2005-05-27 14:00:00,8.13,8.13,8.12,8.13,9600.0,8.13,8.13,8.12,8.13,9600.0
2005-05-27 14:10:00,8.13,8.15,8.13,8.14,8400.0,8.13,8.15,8.13,8.14,8400.0
2005-05-27 14:20:00,8.13,8.15,8.13,8.14,2800.0,8.13,8.15,8.13,8.14,2800.0
2005-05-27 14:30:00,8.15,8.15,8.12,8.12,15200.0,8.15,8.15,8.12,8.12,15200.0
2005-05-27 14:40:00,8.12,8.13,8.12,8.13,6800.0,8.12,8.13,8.12,8.13,6800.0
2005-05-27 14:50:00,8.14,8.14,8.13,8.13,5200.0,8.14,8.14,8.13,8.13,5200.0
2005-05-27 15:00:00,8.14,8.14,8.13,8.13,2000.0,8.14,8.14,8.13,8.13,2000.0
2005-05-27 15:10:00,8.13,8.13,8.13,8.13,11200.0,8.13,8.13,8.13,8.13,11200.0
2005-05-27 15:20:00,8.13,8.13,8.13,8.13,11600.0,8.13,8.13,8.13,8.13,11600.0
2005-05-27 15:30:00,8.13,8.14,8.13,8.14,35600.0,8.13,8.14,8.13,8.14,35600.0
2005-05-27 15:40:00,8.14,8.14,8.13,8.13,8000.0,8.14,8.14,8.13,8.13,8000.0
2005-05-27 15:50:00,8.13,8.14,8.12,8.13,24400.0,8.13,8.14,8.12,8.13,24400.0
2005-05-31 09:30:00,8.15,8.15,8.11,8.11,48000.0,8.15,8.15,8.11,8.11,48000.0
2005-05-31 09:40:00,8.1,8.12,8.08,8.08,29600.0,8.1,8.12,8.08,8.08,29600.0
2005-05-31 09:50:00,8.08,8.11,8.06,8.06,30000.0,8.08,8.11,8.06,8.06,30000.0
2005-05-31 10:00:00,8.06,8.08,8.05,8.05,14800.0,8.06,8.08,8.05,8.05,14800.0
2005-05-31 10:10:00,8.05,8.06,8.03,8.04,26400.0,8.05,8.06,8.03,8.04,26400.0
2005-05-31 10:20:00,8.03,8.07,8.03,8.06,24000.0,8.03,8.07,8.03,8.06,24000.0
2005-05-31 10:30:00,8.06,8.09,8.06,8.06,17200.0,8.06,8.09,8.06,8.06,17200.0
2005-05-31 10:40:00,8.07,8.1,8.06,8.06,42000.0,8.07,8.1,8.06,8.06,42000.0
2005-05-31 10:50:00,8.06,8.06,8.02,8.03,20400.0,8.06,8.06,8.02,8.03,20400.0
2005-05-31 11:00:00,8.05,8.07,8.05,8.05,19200.0,8.05,8.07,8.05,8.05,19200.0
2005-05-31 11:10:00,8.05,8.07,8.05,8.06,17200.0,8.05,8.07,8.05,8.06,17200.0
2005-05-31 11:20:00,8.06,8.06,8.03,8.04,14400.0,8.06,8.06,8.03,8.04,14400.0
2005-05-31 11:30:00,8.04,8.06,8.04,8.06,10000.0,8.04,8.06,8.04,8.06,10000.0
2005-05-31 11:40:00,8.06,8.06,8.05,8.06,9600.0,8.06,8.06,8.05,8.06,9600.0
2005-05-31 11:50:00,8.05,8.06,8.04,8.05,28000.0,8.05,8.06,8.04,8.05,28000.0
2005-05-31 12:00:00,8.05,8.05,8.03,8.04,22000.0,8.05,8.05,8.03,8.04,22000.0
2005-05-31 12:10:00,8.04,8.06,8.03,8.05,18400.0,8.04,8.06,8.03,8.05,18400.0
2005-05-31 12:20:00,8.05,8.05,8.05,8.05,12000.0,8.05,8.05,8.05,8.05,12000.0
2005-05-31 12:30:00,8.05,8.05,8.05,8.05,11600.0,8.05,8.05,8.05,8.05,11600.0
2005-05-31 12:40:00,8.05,8.06,8.05,8.05,10800.0,8.05,8.06,8.05,8.05,10800.0
2005-05-31 12:50:00,8.06,8.06,8.05,8.06,10000.0,8.06,8.06,8.05,8.06,10000.0
2005-05-31 13:00:00,8.05,8.08,8.05,8.07,29600.0,8.05,8.08,8.05,8.07,29600.0
2005-05-31 13:10:00,8.07,8.07,8.07,8.07,400.0,8.07,8.07,8.07,8.07,400.0
2005-05-31 13:20:00,8.06,8.06,8.04,8.04,9600.0,8.06,8.06,8.04,8.04,9600.0
2005-05-31 13:30:00,8.04,8.05,8.04,8.05,9600.0,8.04,8.05,8.04,8.05,9600.0
2005-05-31 13:40:00,8.05,8.05,8.04,8.04,27200.0,8.05,8.05,8.04,8.04,27200.0
2005-05-31 13:50:00,8.04,8.05,8.04,8.05,218800.0,8.04,8.05,8.04,8.05,218800.0
2005-05-31 14:00:00,8.05,8.05,8.03,8.04,110400.0,8.05,8.05,8.03,8.04,110400.0
2005-05-31 14:10:00,8.04,8.05,8.03,8.05,22400.0,8.04,8.05,8.03,8.05,22400.0
2005-05-31 14:20:00,8.05,8.05,8.04,8.04,5600.0,8.05,8.05,8.04,8.04,5600.0
2005-05-31 14:30:00,8.04,8.06,8.04,8.06,23600.0,8.04,8.06,8.04,8.06,23600.0
2005-05-31 14:40:00,8.06,8.06,8.06,8.06,15600.0,8.06,8.06,8.06,8.06,15600.0
2005-05-31 14:50:00,8.06,8.06,8.06,8.06,13200.0,8.06,8.06,8.06,8.06,13200.0
2005-05-31 15:00:00,8.06,8.06,8.05,8.05,14400.0,8.06,8.06,8.05,8.05,14400.0
2005-05-31 15:10:00,8.05,8.07,8.04,8.06,22800.0,8.05,8.07,8.04,8.06,22800.0
2005-05-31 15:20:00,8.06,8.07,8.06,8.07,38400.0,8.06,8.07,8.06,8.07,38400.0
2005-05-31 15:30:00,8.07,8.08,8.04,8.07,30400.0,8.07,8.08,8.04,8.07,30400.0
2005-05-31 15:40:00,8.07,8.08,8.06,8.07,41200.0,8.07,8.08,8.06,8.07,41200.0
2005-05-31 15:50:00,8.07,8.08,8.05,8.05,53200.0,8.07,8.08,8.05,8.05,53200.0
2005-06-01 09:30:00,8.08,8.1,8.06,8.07,16800.0,8.08,8.1,8.06,8.07,16800.0
2005-06-01 09:40:00,8.1,8.11,8.07,8.09,14000.0,8.1,8.11,8.07,8.09,14000.0
2005-06-01 09:50:00,8.09,8.1,8.05,8.06,40400.0,8.09,8.1,8.05,8.06,40400.0
2005-06-01 10:00:00,8.06,8.08,8.06,8.08,68400.0,8.06,8.08,8.06,8.08,68400.0
2005-06-01 10:10:00,8.06,8.09,8.05,8.07,64400.0,8.06,8.09,8.05,8.07,64400.0
2005-06-01 10:20:00,8.06,8.08,8.05,8.07,32800.0,8.06,8.08,8.05,8.07,32800.0
2005-06-01 10:30:00,8.07,8.07,8.06,8.06,38800.0,8.07,8.07,8.06,8.06,38800.0
2005-06-01 10:40:00,8.06,8.06,8.05,8.05,24400.0,8.06,8.06,8.05,8.05,24400.0
2005-06-01 10:50:00,8.05,8.06,8.05,8.06,17600.0,8.05,8.06,8.05,8.06,17600.0
2005-06-01 11:00:00,8.06,8.06,8.05,8.06,20000.0,8.06,8.06,8.05,8.06,20000.0
2005-06-01 11:10:00,8.07,8.09,8.07,8.09,31600.0,8.07,8.09,8.07,8.09,31600.0
2005-06-01 11:20:00,8.09,8.09,8.06,8.08,11200.0,8.09,8.09,8.06,8.08,11200.0
2005-06-01 11:30:00,8.08,8.1,8.08,8.08,34800.0,8.08,8.1,8.08,8.08,34800.0
2005-06-01 11:40:00,8.09,8.1,8.09,8.09,28800.0,8.09,8.1,8.09,8.09,28800.0
2005-06-01 11:50:00,8.09,8.1,8.09,8.1,5200.0,8.09,8.1,8.09,8.1,5200.0
2005-06-01 12:00:00,8.1,8.1,8.1,8.1,10800.0,8.1,8.1,8.1,8.1,10800.0
2005-06-01 12:10:00,8.09,8.1,8.08,8.1,5600.0,8.09,8.1,8.08,8.1,5600.0
2005-06-01 12:20:00,8.09,8.09,8.06,8.08,16000.0,8.09,8.09,8.06,8.08,16000.0
2005-06-01 12:30:00,8.08,8.08,8.06,8.07,24000.0,8.08,8.08,8.06,8.07,24000.0
2005-06-01 12:40:00,8.07,8.08,8.07,8.08,27200.0,8.07,8.08,8.07,8.08,27200.0
2005-06-01 12:50:00,8.1,8.1,8.08,8.1,5600.0,8.1,8.1,8.08,8.1,5600.0
2005-06-01 13:00:00,8.1,8.1,8.1,8.1,54800.0,8.1,8.1,8.1,8.1,54800.0
2005-06-01 13:10:00,8.1,8.1,8.08,8.08,4800.0,8.1,8.1,8.08,8.08,4800.0
2005-06-01 13:20:00,8.08,8.08,8.08,8.08,4400.0,8.08,8.08,8.08,8.08,4400.0
2005-06-01 13:30:00,8.08,8.09,8.06,8.06,18400.0,8.08,8.09,8.06,8.06,18400.0
2005-06-01 13:40:00,8.08,8.1,8.07,8.07,19200.0,8.08,8.1,8.07,8.07,19200.0
2005-06-01 13:50:00,8.07,8.08,8.07,8.08,98800.0,8.07,8.08,8.07,8.08,98800.0
2005-06-01 14:00:00,8.08,8.08,8.07,8.08,26400.0,8.08,8.08,8.07,8.08,26400.0
2005-06-01 14:10:00,8.08,8.08,8.05,8.06,28000.0,8.08,8.08,8.05,8.06,28000.0
2005-06-01 14:20:00,8.06,8.07,8.06,8.06,14800.0,8.06,8.07,8.06,8.06,14800.0
2005-06-01 14:30:00,8.06,8.09,8.06,8.09,36800.0,8.06,8.09,8.06,8.09,36800.0
2005-06-01 14:40:00,8.09,8.1,8.03,8.05,54800.0,8.09,8.1,8.03,8.05,54800.0
2005-06-01 14:50:00,8.05,8.06,8.03,8.06,12000.0,8.05,8.06,8.03,8.06,12000.0
2005-06-01 15:00:00,8.05,8.05,8.04,8.04,5200.0,8.05,8.05,8.04,8.04,5200.0
2005-06-01 15:10:00,8.04,8.05,8.04,8.05,11200.0,8.04,8.05,8.04,8.05,11200.0
2005-06-01 15:20:00,8.05,8.06,8.04,8.06,12800.0,8.05,8.06,8.04,8.06,12800.0
2005-06-01 15:30:00,8.06,8.07,8.06,8.07,44800.0,8.06,8.07,8.06,8.07,44800.0
2005-06-01 15:40:00,8.07,8.08,8.06,8.08,230000.0,8.07,8.08,8.06,8.08,230000.0
2005-06-01 15:50:00,8.08,8.08,8.08,8.08,0.0,8.08,8.08,8.08,8.08,0.0
2005-06-02 09:30:00,8.08,8.08,8.0,8.03,32000.0,8.08,8.08,8.0,8.03,32000.0
2005-06-02 09:40:00,8.03,8.03,8.0,8.01,50800.0,8.03,8.03,8.0,8.01,50800.0
2005-06-02 09:50:00,8.01,8.02,8.01,8.02,57200.0,8.01,8.02,8.01,8.02,57200.0
2005-06-02 10:00:00,8.03,8.03,8.0,8.02,46800.0,8.03,8.03,8.0,8.02,46800.0
2005-06-02 10:10:00,8.02,8.02,8.0,8.01,59600.0,8.02,8.02,8.0,8.01,59600.0
2005-06-02 10:20:00,8.01,8.02,8.01,8.02,66000.0,8.01,8.02,8.01,8.02,66000.0
2005-06-02 10:30:00,8.02,8.03,8.02,8.03,40400.0,8.02,8.03,8.02,8.03,40400.0
2005-06-02 10:40:00,8.03,8.05,8.02,8.02,46800.0,8.03,8.05,8.02,8.02,46800.0
2005-06-02 10:50:00,8.02,8.03,8.01,8.03,18800.0,8.02,8.03,8.01,8.03,18800.0
2005-06-02 11:00:00,8.03,8.03,8.0,8.03,24000.0,8.03,8.03,8.0,8.03,24000.0
2005-06-02 11:10:00,8.02,8.02,8.01,8.02,12000.0,8.02,8.02,8.01,8.02,12000.0
2005-06-02 11:20:00,8.02,8.04,8.01,8.04,23200.0,8.02,8.04,8.01,8.04,23200.0
2005-06-02 11:30:00,8.04,8.04,8.03,8.03,22400.0,8.04,8.04,8.03,8.03,22400.0
2005-06-02 11:40:00,8.04,8.04,8.03,8.03,47600.0,8.04,8.04,8.03,8.03,47600.0
2005-06-02 11:50:00,8.03,8.05,8.03,8.05,35600.0,8.03,8.05,8.03,8.05,35600.0
2005-06-02 12:00:00,8.05,8.1,8.05,8.1,62000.0,8.05,8.1,8.05,8.1,62000.0
2005-06-02 12:10:00,8.09,8.09,8.08,8.08,11200.0,8.09,8.09,8.08,8.08,11200.0
2005-06-02 12:20:00,8.08,8.08,8.07,8.07,29200.0,8.08,8.08,8.07,8.07,29200.0
2005-06-02 12:30:00,8.07,8.07,8.06,8.06,18400.0,8.07,8.07,8.06,8.06,18400.0
2005-06-02 12:40:00,8.06,8.06,8.06,8.06,9600.0,8.06,8.06,8.06,8.06,9600.0
2005-06-02 12:50:00,8.06,8.06,8.05,8.06,41600.0,8.06,8.06,8.05,8.06,41600.0
2005-06-02 13:00:00,8.06,8.06,8.05,8.05,8000.0,8.06,8.06,8.05,8.05,8000.0
2005-06-02 13:10:00,8.05,8.05,8.04,8.05,9600.0,8.05,8.05,8.04,8.05,9600.0
2005-06-02 13:20:00,8.05,8.05,8.02,8.05,41600.0,8.05,8.05,8.02,8.05,41600.0
2005-06-02 13:30:00,8.05,8.05,8.04,8.04,24000.0,8.05,8.05,8.04,8.04,24000.0
2005-06-02 13:40:00,8.04,8.05,8.03,8.04,76800.0,8.04,8.05,8.03,8.04,76800.0
2005-06-02 13:50:00,8.04,8.04,8.04,8.04,8000.0,8.04,8.04,8.04,8.04,8000.0
2005-06-02 14:00:00,8.05,8.07,8.05,8.07,99200.0,8.05,8.07,8.05,8.07,99200.0
2005-06-02 14:10:00,8.07,8.08,8.06,8.06,32400.0,8.07,8.08,8.06,8.06,32400.0
2005-06-02 14:20:00,8.06,8.08,8.06,8.08,24000.0,8.06,8.08,8.06,8.08,24000.0
2005-06-02 14:30:00,8.08,8.08,8.07,8.07,23600.0,8.08,8.08,8.07,8.07,23600.0
2005-06-02 14:40:00,8.07,8.09,8.07,8.08,40400.0,8.07,8.09,8.07,8.08,40400.0
2005-06-02 14:50:00,8.07,8.09,8.07,8.08,27200.0,8.07,8.09,8.07,8.08,27200.0
2005-06-02 15:00:00,8.08,8.11,8.07,8.09,45600.0,8.08,8.11,8.07,8.09,45600.0
2005-06-02 15:10:00,8.08,8.1,8.08,8.09,28800.0,8.08,8.1,8.08,8.09,28800.0
2005-06-02 15:20:00,8.09,8.1,8.09,8.09,32400.0,8.09,8.1,8.09,8.09,32400.0
2005-06-02 15:30:00,8.08,8.1,8.08,8.09,30400.0,8.08,8.1,8.08,8.09,30400.0
2005-06-02 15:40:00,8.1,8.13,8.09,8.13,50000.0,8.1,8.13,8.09,8.13,50000.0
2005-06-02 15:50:00,8.13,8.13,8.12,8.12,72400.0,8.13,8.13,8.12,8.12,72400.0
2005-06-03 09:30:00,8.13,8.15,8.12,8.14,10800.0,8.13,8.15,8.12,8.14,10800.0
2005-06-03 09:40:00,8.15,8.15,8.11,8.13,22400.0,8.15,8.15,8.11,8.13,22400.0
2005-06-03 09:50:00,8.12,8.15,8.12,8.15,10000.0,8.12,8.15,8.12,8.15,10000.0
2005-06-03 10:00:00,8.15,8.15,8.1,8.13,21200.0,8.15,8.15,8.1,8.13,21200.0
2005-06-03 10:10:00,8.13,8.15,8.13,8.13,16400.0,8.13,8.15,8.13,8.13,16400.0
2005-06-03 10:20:00,8.13,8.13,8.1,8.12,14400.0,8.13,8.13,8.1,8.12,14400.0
2005-06-03 10:30:00,8.13,8.14,8.13,8.14,20800.0,8.13,8.14,8.13,8.14,20800.0
2005-06-03 10:40:00,8.14,8.15,8.13,8.15,35600.0,8.14,8.15,8.13,8.15,35600.0
2005-06-03 10:50:00,8.15,8.15,8.14,8.14,11600.0,8.15,8.15,8.14,8.14,11600.0
2005-06-03 11:00:00,8.14,8.14,8.14,8.14,9200.0,8.14,8.14,8.14,8.14,9200.0
2005-06-03 11:10:00,8.13,8.13,8.08,8.11,40800.0,8.13,8.13,8.08,8.11,40800.0
2005-06-03 11:20:00,8.11,8.14,8.11,8.12,42800.0,8.11,8.14,8.11,8.12,42800.0
2005-06-03 11:30:00,8.13,8.14,8.12,8.13,12400.0,8.13,8.14,8.12,8.13,12400.0
2005-06-03 11:40:00,8.14,8.14,8.13,8.13,20400.0,8.14,8.14,8.13,8.13,20400.0
2005-06-03 11:50:00,8.13,8.14,8.13,8.13,32000.0,8.13,8.14,8.13,8.13,32000.0
2005-06-03 12:00:00,8.13,8.15,8.13,8.14,47200.0,8.13,8.15,8.13,8.14,47200.0
2005-06-03 12:10:00,8.13,8.13,8.13,8.13,16800.0,8.13,8.13,8.13,8.13,16800.0
2005-06-03 12:20:00,8.13,8.14,8.13,8.13,5600.0,8.13,8.14,8.13,8.13,5600.0
2005-06-03 12:30:00,8.13,8.14,8.13,8.14,7600.0,8.13,8.14,8.13,8.14,7600.0
2005-06-03 12:40:00,8.14,8.15,8.14,8.15,8800.0,8.14,8.15,8.14,8.15,8800.0
2005-06-03 12:50:00,8.15,8.15,8.15,8.15,11200.0,8.15,8.15,8.15,8.15,11200.0
2005-06-03 13:00:00,8.15,8.15,8.15,8.15,21600.0,8.15,8.15,8.15,8.15,21600.0
2005-06-03 13:10:00,8.15,8.15,8.15,8.15,10800.0,8.15,8.15,8.15,8.15,10800.0
2005-06-03 13:20:00,8.14,8.14,8.13,8.13,1600.0,8.14,8.14,8.13,8.13,1600.0
2005-06-03 13:30:00,8.14,8.15,8.13,8.14,5600.0,8.14,8.15,8.13,8.14,5600.0
2005-06-03 13:40:00,8.15,8.16,8.15,8.16,16800.0,8.15,8.16,8.15,8.16,16800.0
2005-06-03 13:50:00,8.15,8.15,8.15,8.15,800.0,8.15,8.15,8.15,8.15,800.0
2005-06-03 14:00:00,8.16,8.16,8.15,8.16,12000.0,8.16,8.16,8.15,8.16,12000.0
2005-06-03 14:10:00,8.17,8.18,8.16,8.18,13200.0,8.17,8.18,8.16,8.18,13200.0
2005-06-03 14:20:00,8.18,8.19,8.17,8.18,18000.0,8.18,8.19,8.17,8.18,18000.0
2005-06-03 14:30:00,8.18,8.18,8.17,8.17,7200.0,8.18,8.18,8.17,8.17,7200.0
2005-06-03 14:40:00,8.16,8.16,8.15,8.16,20000.0,8.16,8.16,8.15,8.16,20000.0
2005-06-03 14:50:00,8.16,8.18,8.16,8.17,32800.0,8.16,8.18,8.16,8.17,32800.0
2005-06-03 15:00:00,8.17,8.18,8.15,8.18,17200.0,8.17,8.18,8.15,8.18,17200.0
2005-06-03 15:10:00,8.18,8.2,8.18,8.2,28000.0,8.18,8.2,8.18,8.2,28000.0
2005-06-03 15:20:00,8.2,8.2,8.18,8.2,57600.0,8.2,8.2,8.18,8.2,57600.0
2005-06-03 15:30:00,8.19,8.2,8.19,8.19,35600.0,8.19,8.2,8.19,8.19,35600.0
2005-06-03 15:40:00,8.2,8.23,8.19,8.2,44000.0,8.2,8.23,8.19,8.2,44000.0
2005-06-03 15:50:00,8.2,8.2,8.16,8.16,55200.0,8.2,8.2,8.16,8.16,55200.0
2005-06-06 09:30:00,8.15,8.15,8.13,8.14,13600.0,8.15,8.15,8.13,8.14,13600.0
2005-06-06 09:40:00,8.13,8.14,8.11,8.13,42000.0,8.13,8.14,8.11,8.13,42000.0
2005-06-06 09:50:00,8.11,8.13,8.11,8.13,6800.0,8.11,8.13,8.11,8.13,6800.0
2005-06-06 10:00:00,8.13,8.15,8.13,8.13,44000.0,8.13,8.15,8.13,8.13,44000.0
2005-06-06 10:10:00,8.14,8.15,8.14,8.15,14800.0,8.14,8.15,8.14,8.15,14800.0
2005-06-06 10:20:00,8.15,8.15,8.13,8.13,22000.0,8.15,8.15,8.13,8.13,22000.0
2005-06-06 10:30:00,8.13,8.15,8.13,8.15,22000.0,8.13,8.15,8.13,8.15,22000.0
2005-06-06 10:40:00,8.15,8.15,8.14,8.14,5600.0,8.15,8.15,8.14,8.14,5600.0
2005-06-06 10:50:00,8.14,8.15,8.14,8.14,16000.0,8.14,8.15,8.14,8.14,16000.0
2005-06-06 11:00:00,8.14,8.14,8.14,8.14,16000.0,8.14,8.14,8.14,8.14,16000.0
2005-06-06 11:10:00,8.14,8.14,8.14,8.14,15200.0,8.14,8.14,8.14,8.14,15200.0
2005-06-06 11:20:00,8.14,8.14,8.14,8.14,20800.0,8.14,8.14,8.14,8.14,20800.0
2005-06-06 11:30:00,8.14,8.14,8.11,8.12,10000.0,8.14,8.14,8.11,8.12,10000.0
2005-06-06 11:40:00,8.12,8.14,8.12,8.14,8800.0,8.12,8.14,8.12,8.14,8800.0
2005-06-06 11:50:00,8.13,8.13,8.11,8.13,8400.0,8.13,8.13,8.11,8.13,8400.0
2005-06-06 12:00:00,8.13,8.14,8.13,8.14,4800.0,8.13,8.14,8.13,8.14,4800.0
2005-06-06 12:10:00,8.13,8.13,8.12,8.13,3600.0,8.13,8.13,8.12,8.13,3600.0
2005-06-06 12:20:00,8.12,8.13,8.12,8.13,12000.0,8.12,8.13,8.12,8.13,12000.0
2005-06-06 12:30:00,8.14,8.14,8.13,8.13,2400.0,8.14,8.14,8.13,8.13,2400.0
2005-06-06 12:40:00,8.13,8.13,8.12,8.12,3600.0,8.13,8.13,8.12,8.12,3600.0
2005-06-06 12:50:00,8.13,8.14,8.13,8.14,18000.0,8.13,8.14,8.13,8.14,18000.0
2005-06-06 13:00:00,8.14,8.14,8.13,8.14,31600.0,8.14,8.14,8.13,8.14,31600.0
2005-06-06 13:10:00,8.14,8.14,8.12,8.14,24400.0,8.14,8.14,8.12,8.14,24400.0
2005-06-06 13:20:00,8.13,8.14,8.13,8.14,4000.0,8.13,8.14,8.13,8.14,4000.0
2005-06-06 13:30:00,8.14,8.14,8.13,8.13,26800.0,8.14,8.14,8.13,8.13,26800.0
2005-06-06 13:40:00,8.14,8.16,8.14,8.16,24800.0,8.14,8.16,8.14,8.16,24800.0
2005-06-06 13:50:00,8.16,8.18,8.16,8.16,18000.0,8.16,8.18,8.16,8.16,18000.0
2005-06-06 14:00:00,8.16,8.19,8.16,8.19,12800.0,8.16,8.19,8.16,8.19,12800.0
2005-06-06 14:10:00,8.18,8.19,8.17,8.17,5600.0,8.18,8.19,8.17,8.17,5600.0
2005-06-06 14:20:00,8.17,8.17,8.15,8.15,7200.0,8.17,8.17,8.15,8.15,7200.0
2005-06-06 14:30:00,8.15,8.19,8.14,8.19,15600.0,8.15,8.19,8.14,8.19,15600.0
2005-06-06 14:40:00,8.17,8.18,8.15,8.17,7200.0,8.17,8.18,8.15,8.17,7200.0
2005-06-06 14:50:00,8.17,8.18,8.16,8.17,9600.0,8.17,8.18,8.16,8.17,9600.0
2005-06-06 15:00:00,8.17,8.2,8.17,8.17,9200.0,8.17,8.2,8.17,8.17,9200.0
2005-06-06 15:10:00,8.17,8.19,8.17,8.18,13200.0,8.17,8.19,8.17,8.18,13200.0
2005-06-06 15:20:00,8.19,8.21,8.18,8.2,23200.0,8.19,8.21,8.18,8.2,23200.0
2005-06-06 15:30:00,8.2,8.21,8.19,8.2,34800.0,8.2,8.21,8.19,8.2,34800.0
2005-06-06 15:40:00,8.19,8.21,8.19,8.19,23200.0,8.19,8.21,8.19,8.19,23200.0
2005-06-06 15:50:00,8.19,8.19,8.16,8.17,114000.0,8.19,8.19,8.16,8.17,114000.0
2005-06-07 09:30:00,8.23,8.23,8.2,8.2,24400.0,8.23,8.23,8.2,8.2,24400.0
2005-06-07 09:40:00,8.2,8.22,8.19,8.22,24000.0,8.2,8.22,8.19,8.22,24000.0
2005-06-07 09:50:00,8.22,8.22,8.21,8.22,22800.0,8.22,8.22,8.21,8.22,22800.0
2005-06-07 10:00:00,8.22,8.25,8.21,8.24,81600.0,8.22,8.25,8.21,8.24,81600.0
2005-06-07 10:10:00,8.24,8.24,8.23,8.24,37600.0,8.24,8.24,8.23,8.24,37600.0
2005-06-07 10:20:00,8.24,8.24,8.23,8.24,20000.0,8.24,8.24,8.23,8.24,20000.0
2005-06-07 10:30:00,8.24,8.24,8.2,8.21,12400.0,8.24,8.24,8.2,8.21,12400.0
2005-06-07 10:40:00,8.21,8.23,8.21,8.22,27600.0,8.21,8.23,8.21,8.22,27600.0
2005-06-07 10:50:00,8.22,8.24,8.22,8.24,43600.0,8.22,8.24,8.22,8.24,43600.0
2005-06-07 11:00:00,8.24,8.25,8.23,8.24,28800.0,8.24,8.25,8.23,8.24,28800.0
2005-06-07 11:10:00,8.24,8.24,8.22,8.23,26800.0,8.24,8.24,8.22,8.23,26800.0
2005-06-07 11:20:00,8.23,8.23,8.22,8.22,24800.0,8.23,8.23,8.22,8.22,24800.0
2005-06-07 11:30:00,8.22,8.22,8.22,8.22,9200.0,8.22,8.22,8.22,8.22,9200.0
2005-06-07 11:40:00,8.22,8.22,8.22,8.22,16400.0,8.22,8.22,8.22,8.22,16400.0
2005-06-07 11:50:00,8.22,8.22,8.22,8.22,17200.0,8.22,8.22,8.22,8.22,17200.0
2005-06-07 12:00:00,8.22,8.24,8.22,8.24,14800.0,8.22,8.24,8.22,8.24,14800.0
2005-06-07 12:10:00,8.23,8.23,8.22,8.23,16800.0,8.23,8.23,8.22,8.23,16800.0
2005-06-07 12:20:00,8.23,8.24,8.22,8.23,5200.0,8.23,8.24,8.22,8.23,5200.0
2005-06-07 12:30:00,8.23,8.23,8.22,8.22,11200.0,8.23,8.23,8.22,8.22,11200.0
2005-06-07 12:40:00,8.21,8.23,8.21,8.22,19600.0,8.21,8.23,8.21,8.22,19600.0
2005-06-07 12:50:00,8.22,8.22,8.21,8.21,39200.0,8.22,8.22,8.21,8.21,39200.0
2005-06-07 13:00:00,8.22,8.22,8.2,8.2,21600.0,8.22,8.22,8.2,8.2,21600.0
2005-06-07 13:10:00,8.2,8.2,8.17,8.18,26800.0,8.2,8.2,8.17,8.18,26800.0
2005-06-07 13:20:00,8.19,8.19,8.18,8.18,18400.0,8.19,8.19,8.18,8.18,18400.0
2005-06-07 13:30:00,8.18,8.18,8.15,8.17,25600.0,8.18,8.18,8.15,8.17,25600.0
2005-06-07 13:40:00,8.17,8.17,8.15,8.16,30400.0,8.17,8.17,8.15,8.16,30400.0
2005-06-07 13:50:00,8.16,8.17,8.15,8.15,22400.0,8.16,8.17,8.15,8.15,22400.0
2005-06-07 14:00:00,8.15,8.16,8.11,8.14,46000.0,8.15,8.16,8.11,8.14,46000.0
2005-06-07 14:10:00,8.15,8.15,8.12,8.13,42800.0,8.15,8.15,8.12,8.13,42800.0
2005-06-07 14:20:00,8.13,8.14,8.12,8.14,27200.0,8.13,8.14,8.12,8.14,27200.0
2005-06-07 14:30:00,8.14,8.15,8.13,8.13,20800.0,8.14,8.15,8.13,8.13,20800.0
2005-06-07 14:40:00,8.13,8.16,8.13,8.16,36400.0,8.13,8.16,8.13,8.16,36400.0
2005-06-07 14:50:00,8.15,8.16,8.14,8.16,24800.0,8.15,8.16,8.14,8.16,24800.0
2005-06-07 15:00:00,8.16,8.18,8.15,8.18,45600.0,8.16,8.18,8.15,8.18,45600.0
2005-06-07 15:10:00,8.19,8.19,8.17,8.17,52800.0,8.19,8.19,8.17,8.17,52800.0
2005-06-07 15:20:00,8.17,8.18,8.17,8.18,50000.0,8.17,8.18,8.17,8.18,50000.0
2005-06-07 15:30:00,8.17,8.17,8.15,8.17,51200.0,8.17,8.17,8.15,8.17,51200.0
2005-06-07 15:40:00,8.17,8.17,8.15,8.15,44400.0,8.17,8.17,8.15,8.15,44400.0
2005-06-07 15:50:00,8.15,8.15,8.14,8.14,86000.0,8.15,8.15,8.14,8.14,86000.0
2005-06-08 09:30:00,8.19,8.21,8.17,8.19,20400.0,8.19,8.21,8.17,8.19,20400.0
2005-06-08 09:40:00,8.19,8.2,8.17,8.17,13200.0,8.19,8.2,8.17,8.17,13200.0
2005-06-08 09:50:00,8.18,8.2,8.17,8.18,31200.0,8.18,8.2,8.17,8.18,31200.0
2005-06-08 10:00:00,8.18,8.19,8.18,8.18,10800.0,8.18,8.19,8.18,8.18,10800.0
2005-06-08 10:10:00,8.18,8.18,8.16,8.16,4000.0,8.18,8.18,8.16,8.16,4000.0
2005-06-08 10:20:00,8.18,8.18,8.15,8.15,6400.0,8.18,8.18,8.15,8.15,6400.0
2005-06-08 10:30:00,8.17,8.17,8.13,8.15,14000.0,8.17,8.17,8.13,8.15,14000.0
2005-06-08 10:40:00,8.15,8.16,8.15,8.16,8400.0,8.15,8.16,8.15,8.16,8400.0
2005-06-08 10:50:00,8.16,8.16,8.15,8.15,11200.0,8.16,8.16,8.15,8.15,11200.0
2005-06-08 11:00:00,8.15,8.17,8.14,8.14,99200.0,8.15,8.17,8.14,8.14,99200.0
2005-06-08 11:10:00,8.15,8.15,8.15,8.15,134000.0,8.15,8.15,8.15,8.15,134000.0
2005-06-08 11:20:00,8.15,8.15,8.13,8.14,21200.0,8.15,8.15,8.13,8.14,21200.0
2005-06-08 11:30:00,8.14,8.15,8.14,8.15,2800.0,8.14,8.15,8.14,8.15,2800.0
2005-06-08 11:40:00,8.15,8.15,8.13,8.15,4000.0,8.15,8.15,8.13,8.15,4000.0
2005-06-08 11:50:00,8.15,8.15,8.13,8.13,7200.0,8.15,8.15,8.13,8.13,7200.0
2005-06-08 12:00:00,8.14,8.15,8.14,8.15,55200.0,8.14,8.15,8.14,8.15,55200.0
2005-06-08 12:10:00,8.15,8.15,8.11,8.14,88400.0,8.15,8.15,8.11,8.14,88400.0
2005-06-08 12:20:00,8.14,8.14,8.13,8.14,6000.0,8.14,8.14,8.13,8.14,6000.0
2005-06-08 12:30:00,8.13,8.13,8.13,8.13,7200.0,8.13,8.13,8.13,8.13,7200.0
2005-06-08 12:40:00,8.13,8.14,8.12,8.13,15200.0,8.13,8.14,8.12,8.13,15200.0
2005-06-08 12:50:00,8.13,8.13,8.13,8.13,3600.0,8.13,8.13,8.13,8.13,3600.0
2005-06-08 13:00:00,8.13,8.13,8.13,8.13,3600.0,8.13,8.13,8.13,8.13,3600.0
2005-06-08 13:10:00,8.13,8.13,8.1,8.1,23600.0,8.13,8.13,8.1,8.1,23600.0
2005-06-08 13:20:00,8.1,8.1,8.1,8.1,12400.0,8.1,8.1,8.1,8.1,12400.0
2005-06-08 13:30:00,8.1,8.1,8.09,8.1,5600.0,8.1,8.1,8.09,8.1,5600.0
2005-06-08 13:40:00,8.1,8.11,8.07,8.07,27600.0,8.1,8.11,8.07,8.07,27600.0
2005-06-08 13:50:00,8.07,8.07,8.0,8.03,25600.0,8.07,8.07,8.0,8.03,25600.0
2005-06-08 14:00:00,8.03,8.03,7.99,8.0,34000.0,8.03,8.03,7.99,8.0,34000.0
2005-06-08 14:10:00,7.99,7.99,7.95,7.99,62000.0,7.99,7.99,7.95,7.99,62000.0
2005-06-08 14:20:00,7.99,8.0,7.97,7.97,20400.0,7.99,8.0,7.97,7.97,20400.0
2005-06-08 14:30:00,7.98,7.98,7.95,7.96,55600.0,7.98,7.98,7.95,7.96,55600.0
2005-06-08 14:40:00,7.97,7.99,7.96,7.96,18000.0,7.97,7.99,7.96,7.96,18000.0
2005-06-08 14:50:00,7.95,7.96,7.93,7.95,38400.0,7.95,7.96,7.93,7.95,38400.0
2005-06-08 15:00:00,7.95,7.96,7.92,7.96,21600.0,7.95,7.96,7.92,7.96,21600.0
2005-06-08 15:10:00,7.95,7.95,7.93,7.95,32800.0,7.95,7.95,7.93,7.95,32800.0
2005-06-08 15:20:00,7.95,7.98,7.95,7.97,22800.0,7.95,7.98,7.95,7.97,22800.0
2005-06-08 15:30:00,7.97,7.99,7.96,7.99,35600.0,7.97,7.99,7.96,7.99,35600.0
2005-06-08 15:40:00,7.99,7.99,7.97,7.97,38800.0,7.99,7.99,7.97,7.97,38800.0
2005-06-08 15:50:00,7.97,7.99,7.95,7.96,85600.0,7.97,7.99,7.95,7.96,85600.0
2005-06-09 09:30:00,7.97,7.97,7.91,7.91,18400.0,7.97,7.97,7.91,7.91,18400.0
2005-06-09 09:40:00,7.91,7.94,7.9,7.93,22000.0,7.91,7.94,7.9,7.93,22000.0
2005-06-09 09:50:00,7.93,7.94,7.91,7.92,19600.0,7.93,7.94,7.91,7.92,19600.0
2005-06-09 10:00:00,7.92,7.94,7.87,7.92,94000.0,7.92,7.94,7.87,7.92,94000.0
2005-06-09 10:10:00,7.93,7.93,7.88,7.88,34800.0,7.93,7.93,7.88,7.88,34800.0
2005-06-09 10:20:00,7.88,7.93,7.85,7.91,21600.0,7.88,7.93,7.85,7.91,21600.0
2005-06-09 10:30:00,7.93,7.93,7.89,7.9,27600.0,7.93,7.93,7.89,7.9,27600.0
2005-06-09 10:40:00,7.9,7.9,7.87,7.88,14400.0,7.9,7.9,7.87,7.88,14400.0
2005-06-09 10:50:00,7.9,7.92,7.9,7.92,24000.0,7.9,7.92,7.9,7.92,24000.0
2005-06-09 11:00:00,7.92,7.94,7.91,7.91,31200.0,7.92,7.94,7.91,7.91,31200.0
2005-06-09 11:10:00,7.91,7.93,7.91,7.93,19200.0,7.91,7.93,7.91,7.93,19200.0
2005-06-09 11:20:00,7.93,7.93,7.92,7.92,19200.0,7.93,7.93,7.92,7.92,19200.0
2005-06-09 11:30:00,7.91,7.94,7.91,7.94,35600.0,7.91,7.94,7.91,7.94,35600.0
2005-06-09 11:40:00,7.94,7.95,7.92,7.93,33200.0,7.94,7.95,7.92,7.93,33200.0
2005-06-09 11:50:00,7.93,7.98,7.92,7.97,25200.0,7.93,7.98,7.92,7.97,25200.0
2005-06-09 12:00:00,7.97,7.99,7.97,7.99,22400.0,7.97,7.99,7.97,7.99,22400.0
2005-06-09 12:10:00,7.99,7.99,7.98,7.98,12400.0,7.99,7.99,7.98,7.98,12400.0
2005-06-09 12:20:00,7.98,8.01,7.98,8.0,18400.0,7.98,8.01,7.98,8.0,18400.0
2005-06-09 12:30:00,8.0,8.02,8.0,8.01,44800.0,8.0,8.02,8.0,8.01,44800.0
2005-06-09 12:40:00,8.01,8.01,8.01,8.01,10400.0,8.01,8.01,8.01,8.01,10400.0
2005-06-09 12:50:00,8.01,8.03,8.01,8.03,20400.0,8.01,8.03,8.01,8.03,20400.0
2005-06-09 13:00:00,8.02,8.03,8.01,8.01,16000.0,8.02,8.03,8.01,8.01,16000.0
2005-06-09 13:10:00,8.01,8.01,8.01,8.01,14000.0,8.01,8.01,8.01,8.01,14000.0
2005-06-09 13:20:00,7.99,7.99,7.96,7.99,9600.0,7.99,7.99,7.96,7.99,9600.0
2005-06-09 13:30:00,7.99,8.0,7.98,7.99,18400.0,7.99,8.0,7.98,7.99,18400.0
2005-06-09 13:40:00,7.99,7.99,7.99,7.99,22400.0,7.99,7.99,7.99,7.99,22400.0
2005-06-09 13:50:00,7.97,7.99,7.97,7.98,14400.0,7.97,7.99,7.97,7.98,14400.0
2005-06-09 14:00:00,7.98,7.99,7.98,7.99,24400.0,7.98,7.99,7.98,7.99,24400.0
2005-06-09 14:10:00,7.99,8.0,7.98,7.98,25200.0,7.99,8.0,7.98,7.98,25200.0
2005-06-09 14:20:00,7.99,7.99,7.98,7.98,29600.0,7.99,7.99,7.98,7.98,29600.0
2005-06-09 14:30:00,7.98,7.99,7.96,7.99,15600.0,7.98,7.99,7.96,7.99,15600.0
2005-06-09 14:40:00,7.97,8.0,7.97,7.99,26000.0,7.97,8.0,7.97,7.99,26000.0
2005-06-09 14:50:00,8.0,8.0,7.99,8.0,16800.0,8.0,8.0,7.99,8.0,16800.0
2005-06-09 15:00:00,8.0,8.01,7.99,8.0,37200.0,8.0,8.01,7.99,8.0,37200.0
2005-06-09 15:10:00,8.0,8.01,8.0,8.0,32400.0,8.0,8.01,8.0,8.0,32400.0
2005-06-09 15:20:00,8.0,8.01,7.99,8.01,24800.0,8.0,8.01,7.99,8.01,24800.0
2005-06-09 15:30:00,8.0,8.01,7.99,8.01,30800.0,8.0,8.01,7.99,8.01,30800.0
2005-06-09 15:40:00,8.01,8.02,8.0,8.0,42800.0,8.01,8.02,8.0,8.0,42800.0
2005-06-09 15:50:00,8.0,8.01,7.99,8.0,84800.0,8.0,8.01,7.99,8.0,84800.0
2005-06-10 09:30:00,7.95,7.97,7.93,7.95,48000.0,7.95,7.97,7.93,7.95,48000.0
2005-06-10 09:40:00,7.96,7.97,7.93,7.93,15200.0,7.96,7.97,7.93,7.93,15200.0
2005-06-10 09:50:00,7.93,7.95,7.9,7.91,28800.0,7.93,7.95,7.9,7.91,28800.0
2005-06-10 10:00:00,7.91,7.92,7.9,7.91,3600.0,7.91,7.92,7.9,7.91,3600.0
2005-06-10 10:10:00,7.91,7.93,7.91,7.93,30800.0,7.91,7.93,7.91,7.93,30800.0
2005-06-10 10:20:00,7.93,7.93,7.93,7.93,8800.0,7.93,7.93,7.93,7.93,8800.0
2005-06-10 10:30:00,7.93,7.93,7.91,7.92,10800.0,7.93,7.93,7.91,7.92,10800.0
2005-06-10 10:40:00,7.92,7.92,7.92,7.92,10000.0,7.92,7.92,7.92,7.92,10000.0
2005-06-10 10:50:00,7.93,7.94,7.92,7.94,22400.0,7.93,7.94,7.92,7.94,22400.0
2005-06-10 11:00:00,7.94,7.94,7.9,7.9,27200.0,7.94,7.94,7.9,7.9,27200.0
2005-06-10 11:10:00,7.9,7.91,7.9,7.91,12400.0,7.9,7.91,7.9,7.91,12400.0
2005-06-10 11:20:00,7.91,7.93,7.9,7.92,28000.0,7.91,7.93,7.9,7.92,28000.0
2005-06-10 11:30:00,7.93,7.93,7.91,7.91,8800.0,7.93,7.93,7.91,7.91,8800.0
2005-06-10 11:40:00,7.91,7.91,7.91,7.91,4400.0,7.91,7.91,7.91,7.91,4400.0
2005-06-10 11:50:00,7.91,7.91,7.87,7.87,12000.0,7.91,7.91,7.87,7.87,12000.0
2005-06-10 12:00:00,7.88,7.88,7.85,7.86,12400.0,7.88,7.88,7.85,7.86,12400.0
2005-06-10 12:10:00,7.86,7.86,7.82,7.84,17600.0,7.86,7.86,7.82,7.84,17600.0
2005-06-10 12:20:00,7.84,7.84,7.78,7.78,38800.0,7.84,7.84,7.78,7.78,38800.0
2005-06-10 12:30:00,7.79,7.82,7.79,7.81,20000.0,7.79,7.82,7.79,7.81,20000.0
2005-06-10 12:40:00,7.82,7.83,7.81,7.81,19600.0,7.82,7.83,7.81,7.81,19600.0
2005-06-10 12:50:00,7.82,7.83,7.82,7.82,8400.0,7.82,7.83,7.82,7.82,8400.0
2005-06-10 13:00:00,7.82,7.83,7.8,7.82,16000.0,7.82,7.83,7.8,7.82,16000.0
2005-06-10 13:10:00,7.82,7.83,7.81,7.81,2800.0,7.82,7.83,7.81,7.81,2800.0
2005-06-10 13:20:00,7.81,7.81,7.8,7.81,17200.0,7.81,7.81,7.8,7.81,17200.0
2005-06-10 13:30:00,7.81,7.81,7.81,7.81,15600.0,7.81,7.81,7.81,7.81,15600.0
2005-06-10 13:40:00,7.81,7.83,7.81,7.82,16000.0,7.81,7.83,7.81,7.82,16000.0
2005-06-10 13:50:00,7.82,7.82,7.8,7.81,2800.0,7.82,7.82,7.8,7.81,2800.0
2005-06-10 14:00:00,7.81,7.81,7.8,7.81,12400.0,7.81,7.81,7.8,7.81,12400.0
2005-06-10 14:10:00,7.81,7.81,7.81,7.81,10800.0,7.81,7.81,7.81,7.81,10800.0
2005-06-10 14:20:00,7.81,7.81,7.8,7.8,11200.0,7.81,7.81,7.8,7.8,11200.0
2005-06-10 14:30:00,7.8,7.81,7.8,7.81,17200.0,7.8,7.81,7.8,7.81,17200.0
2005-06-10 14:40:00,7.8,7.81,7.8,7.81,16800.0,7.8,7.81,7.8,7.81,16800.0
2005-06-10 14:50:00,7.8,7.8,7.78,7.79,25200.0,7.8,7.8,7.78,7.79,25200.0
2005-06-10 15:00:00,7.79,7.81,7.79,7.8,14400.0,7.79,7.81,7.79,7.8,14400.0
2005-06-10 15:10:00,7.8,7.81,7.79,7.8,36800.0,7.8,7.81,7.79,7.8,36800.0
2005-06-10 15:20:00,7.8,7.81,7.8,7.8,43600.0,7.8,7.81,7.8,7.8,43600.0
2005-06-10 15:30:00,7.8,7.83,7.8,7.82,44000.0,7.8,7.83,7.8,7.82,44000.0
2005-06-10 15:40:00,7.82,7.84,7.82,7.84,61600.0,7.82,7.84,7.82,7.84,61600.0
2005-06-10 15:50:00,7.84,7.84,7.81,7.82,64800.0,7.84,7.84,7.81,7.82,64800.0
2005-06-13 09:30:00,7.85,7.94,7.85,7.93,52800.0,7.85,7.94,7.85,7.93,52800.0
2005-06-13 09:40:00,7.93,7.95,7.91,7.91,29200.0,7.93,7.95,7.91,7.91,29200.0
2005-06-13 09:50:00,7.91,7.92,7.89,7.9,20400.0,7.91,7.92,7.89,7.9,20400.0
2005-06-13 10:00:00,7.93,7.93,7.86,7.87,37200.0,7.93,7.93,7.86,7.87,37200.0
2005-06-13 10:10:00,7.87,7.88,7.86,7.88,8400.0,7.87,7.88,7.86,7.88,8400.0
2005-06-13 10:20:00,7.87,7.88,7.83,7.84,36400.0,7.87,7.88,7.83,7.84,36400.0
2005-06-13 10:30:00,7.85,7.88,7.85,7.86,102000.0,7.85,7.88,7.85,7.86,102000.0
2005-06-13 10:40:00,7.87,7.9,7.87,7.89,35200.0,7.87,7.9,7.87,7.89,35200.0
2005-06-13 10:50:00,7.9,7.93,7.88,7.93,18000.0,7.9,7.93,7.88,7.93,18000.0
2005-06-13 11:00:00,7.93,7.95,7.93,7.95,8800.0,7.93,7.95,7.93,7.95,8800.0
2005-06-13 11:10:00,7.97,7.97,7.95,7.95,19600.0,7.97,7.97,7.95,7.95,19600.0
2005-06-13 11:20:00,7.95,7.95,7.94,7.94,10000.0,7.95,7.95,7.94,7.94,10000.0
2005-06-13 11:30:00,7.95,7.97,7.95,7.97,8000.0,7.95,7.97,7.95,7.97,8000.0
2005-06-13 11:40:00,7.97,7.97,7.96,7.97,13200.0,7.97,7.97,7.96,7.97,13200.0
2005-06-13 11:50:00,7.98,7.98,7.97,7.97,20000.0,7.98,7.98,7.97,7.97,20000.0
2005-06-13 12:00:00,7.96,8.03,7.96,8.03,53600.0,7.96,8.03,7.96,8.03,53600.0
2005-06-13 12:10:00,8.03,8.03,8.0,8.0,21600.0,8.03,8.03,8.0,8.0,21600.0
2005-06-13 12:20:00,8.0,8.02,8.0,8.01,11600.0,8.0,8.02,8.0,8.01,11600.0
2005-06-13 12:30:00,8.01,8.01,8.0,8.0,26000.0,8.01,8.01,8.0,8.0,26000.0
2005-06-13 12:40:00,8.0,8.01,8.0,8.01,24800.0,8.0,8.01,8.0,8.01,24800.0
2005-06-13 12:50:00,8.01,8.01,8.0,8.01,17600.0,8.01,8.01,8.0,8.01,17600.0
2005-06-13 13:00:00,8.01,8.01,8.0,8.01,84800.0,8.01,8.01,8.0,8.01,84800.0
2005-06-13 13:10:00,8.02,8.03,8.02,8.03,24000.0,8.02,8.03,8.02,8.03,24000.0
2005-06-13 13:20:00,8.04,8.06,8.03,8.03,19200.0,8.04,8.06,8.03,8.03,19200.0
2005-06-13 13:30:00,8.05,8.05,8.04,8.04,6800.0,8.05,8.05,8.04,8.04,6800.0
2005-06-13 13:40:00,8.04,8.06,8.03,8.04,16000.0,8.04,8.06,8.03,8.04,16000.0
2005-06-13 13:50:00,8.05,8.05,8.03,8.03,22400.0,8.05,8.05,8.03,8.03,22400.0
2005-06-13 14:00:00,8.04,8.06,8.03,8.05,30000.0,8.04,8.06,8.03,8.05,30000.0
2005-06-13 14:10:00,8.05,8.06,8.05,8.05,35200.0,8.05,8.06,8.05,8.05,35200.0
2005-06-13 14:20:00,8.05,8.08,8.05,8.06,54800.0,8.05,8.08,8.05,8.06,54800.0
2005-06-13 14:30:00,8.05,8.07,8.05,8.06,42000.0,8.05,8.07,8.05,8.06,42000.0
2005-06-13 14:40:00,8.06,8.06,8.06,8.06,14000.0,8.06,8.06,8.06,8.06,14000.0
2005-06-13 14:50:00,8.06,8.11,8.06,8.1,29600.0,8.06,8.11,8.06,8.1,29600.0
2005-06-13 15:00:00,8.1,8.1,8.06,8.07,33200.0,8.1,8.1,8.06,8.07,33200.0
2005-06-13 15:10:00,8.07,8.07,8.06,8.06,202800.0,8.07,8.07,8.06,8.06,202800.0
2005-06-13 15:20:00,8.06,8.09,8.04,8.06,60400.0,8.06,8.09,8.04,8.06,60400.0
2005-06-13 15:30:00,8.05,8.06,8.04,8.06,92000.0,8.05,8.06,8.04,8.06,92000.0
2005-06-13 15:40:00,8.05,8.06,8.03,8.05,36000.0,8.05,8.06,8.03,8.05,36000.0
2005-06-13 15:50:00,8.05,8.06,8.04,8.06,39600.0,8.05,8.06,8.04,8.06,39600.0
2005-06-14 09:30:00,8.03,8.05,8.02,8.05,37200.0,8.03,8.05,8.02,8.05,37200.0
2005-06-14 09:40:00,8.05,8.06,8.02,8.02,15200.0,8.05,8.06,8.02,8.02,15200.0
2005-06-14 09:50:00,8.03,8.04,8.02,8.04,21200.0,8.03,8.04,8.02,8.04,21200.0
2005-06-14 10:00:00,8.04,8.04,8.02,8.03,70400.0,8.04,8.04,8.02,8.03,70400.0
2005-06-14 10:10:00,8.03,8.06,8.02,8.04,53600.0,8.03,8.06,8.02,8.04,53600.0
2005-06-14 10:20:00,8.04,8.04,7.99,8.0,57600.0,8.04,8.04,7.99,8.0,57600.0
2005-06-14 10:30:00,8.0,8.01,7.99,8.01,97200.0,8.0,8.01,7.99,8.01,97200.0
2005-06-14 10:40:00,8.01,8.02,8.01,8.02,38000.0,8.01,8.02,8.01,8.02,38000.0
2005-06-14 10:50:00,8.02,8.05,8.02,8.05,31600.0,8.02,8.05,8.02,8.05,31600.0
2005-06-14 11:00:00,8.04,8.06,8.04,8.06,23200.0,8.04,8.06,8.04,8.06,23200.0
2005-06-14 11:10:00,8.06,8.06,8.06,8.06,20400.0,8.06,8.06,8.06,8.06,20400.0
2005-06-14 11:20:00,8.06,8.08,8.06,8.07,124000.0,8.06,8.08,8.06,8.07,124000.0
2005-06-14 11:30:00,8.07,8.07,8.05,8.06,22400.0,8.07,8.07,8.05,8.06,22400.0
2005-06-14 11:40:00,8.06,8.06,8.05,8.06,60000.0,8.06,8.06,8.05,8.06,60000.0
2005-06-14 11:50:00,8.06,8.06,8.05,8.05,26400.0,8.06,8.06,8.05,8.05,26400.0
2005-06-14 12:00:00,8.05,8.06,8.05,8.06,14800.0,8.05,8.06,8.05,8.06,14800.0
2005-06-14 12:10:00,8.06,8.06,8.05,8.06,18400.0,8.06,8.06,8.05,8.06,18400.0
2005-06-14 12:20:00,8.06,8.06,8.05,8.06,435600.0,8.06,8.06,8.05,8.06,435600.0
2005-06-14 12:30:00,8.06,8.06,8.05,8.06,87200.0,8.06,8.06,8.05,8.06,87200.0
2005-06-14 12:40:00,8.06,8.1,8.06,8.09,17200.0,8.06,8.1,8.06,8.09,17200.0
2005-06-14 12:50:00,8.11,8.12,8.11,8.12,10000.0,8.11,8.12,8.11,8.12,10000.0
2005-06-14 13:00:00,8.12,8.13,8.1,8.1,61600.0,8.12,8.13,8.1,8.1,61600.0
2005-06-14 13:10:00,8.11,8.11,8.1,8.1,4000.0,8.11,8.11,8.1,8.1,4000.0
2005-06-14 13:20:00,8.1,8.11,8.1,8.11,5600.0,8.1,8.11,8.1,8.11,5600.0
2005-06-14 13:30:00,8.11,8.13,8.11,8.13,7200.0,8.11,8.13,8.11,8.13,7200.0
2005-06-14 13:40:00,8.14,8.16,8.14,8.16,14000.0,8.14,8.16,8.14,8.16,14000.0
2005-06-14 13:50:00,8.16,8.17,8.16,8.17,8000.0,8.16,8.17,8.16,8.17,8000.0
2005-06-14 14:00:00,8.17,8.2,8.17,8.2,41600.0,8.17,8.2,8.17,8.2,41600.0
2005-06-14 14:10:00,8.2,8.22,8.19,8.22,23600.0,8.2,8.22,8.19,8.22,23600.0
2005-06-14 14:20:00,8.23,8.3,8.23,8.24,175600.0,8.23,8.3,8.23,8.24,175600.0
2005-06-14 14:30:00,8.26,8.26,8.22,8.23,34400.0,8.26,8.26,8.22,8.23,34400.0
2005-06-14 14:40:00,8.22,8.22,8.19,8.19,20000.0,8.22,8.22,8.19,8.19,20000.0
2005-06-14 14:50:00,8.19,8.19,8.16,8.17,25200.0,8.19,8.19,8.16,8.17,25200.0
2005-06-14 15:00:00,8.17,8.17,8.15,8.15,15600.0,8.17,8.17,8.15,8.15,15600.0
2005-06-14 15:10:00,8.15,8.15,8.14,8.15,12800.0,8.15,8.15,8.14,8.15,12800.0
2005-06-14 15:20:00,8.15,8.16,8.14,8.16,23600.0,8.15,8.16,8.14,8.16,23600.0
2005-06-14 15:30:00,8.15,8.19,8.15,8.19,48000.0,8.15,8.19,8.15,8.19,48000.0
2005-06-14 15:40:00,8.19,8.22,8.19,8.22,56000.0,8.19,8.22,8.19,8.22,56000.0
2005-06-14 15:50:00,8.23,8.28,8.23,8.27,145200.0,8.23,8.28,8.23,8.27,145200.0
2005-06-15 09:30:00,8.27,8.43,8.27,8.41,74400.0,8.27,8.43,8.27,8.41,74400.0
2005-06-15 09:40:00,8.41,8.42,8.36,8.37,172400.0,8.41,8.42,8.36,8.37,172400.0
2005-06-15 09:50:00,8.37,8.4,8.35,8.35,74800.0,8.37,8.4,8.35,8.35,74800.0
2005-06-15 10:00:00,8.35,8.36,8.35,8.35,24400.0,8.35,8.36,8.35,8.35,24400.0
2005-06-15 10:10:00,8.35,8.35,8.29,8.31,54400.0,8.35,8.35,8.29,8.31,54400.0
2005-06-15 10:20:00,8.31,8.34,8.31,8.33,36400.0,8.31,8.34,8.31,8.33,36400.0
2005-06-15 10:30:00,8.31,8.32,8.31,8.31,68400.0,8.31,8.32,8.31,8.31,68400.0
2005-06-15 10:40:00,8.31,8.31,8.29,8.29,64400.0,8.31,8.31,8.29,8.29,64400.0
2005-06-15 10:50:00,8.29,8.29,8.21,8.23,121600.0,8.29,8.29,8.21,8.23,121600.0
2005-06-15 11:00:00,8.24,8.31,8.24,8.31,38800.0,8.24,8.31,8.24,8.31,38800.0
2005-06-15 11:10:00,8.31,8.31,8.27,8.29,40400.0,8.31,8.31,8.27,8.29,40400.0
2005-06-15 11:20:00,8.29,8.32,8.29,8.3,26400.0,8.29,8.32,8.29,8.3,26400.0
2005-06-15 11:30:00,8.3,8.3,8.29,8.3,34000.0,8.3,8.3,8.29,8.3,34000.0
2005-06-15 11:40:00,8.3,8.31,8.29,8.29,30800.0,8.3,8.31,8.29,8.29,30800.0
2005-06-15 11:50:00,8.29,8.3,8.29,8.3,28000.0,8.29,8.3,8.29,8.3,28000.0
2005-06-15 12:00:00,8.3,8.31,8.29,8.31,33200.0,8.3,8.31,8.29,8.31,33200.0
2005-06-15 12:10:00,8.3,8.3,8.29,8.29,20000.0,8.3,8.3,8.29,8.29,20000.0
2005-06-15 12:20:00,8.3,8.3,8.29,8.29,8400.0,8.3,8.3,8.29,8.29,8400.0
2005-06-15 12:30:00,8.29,8.33,8.29,8.32,10800.0,8.29,8.33,8.29,8.32,10800.0
2005-06-15 12:40:00,8.32,8.32,8.3,8.31,14000.0,8.32,8.32,8.3,8.31,14000.0
2005-06-15 12:50:00,8.31,8.31,8.3,8.31,11600.0,8.31,8.31,8.3,8.31,11600.0
2005-06-15 13:00:00,8.31,8.31,8.29,8.31,25200.0,8.31,8.31,8.29,8.31,25200.0
2005-06-15 13:10:00,8.31,8.31,8.3,8.31,10400.0,8.31,8.31,8.3,8.31,10400.0
2005-06-15 13:20:00,8.31,8.31,8.28,8.29,22800.0,8.31,8.31,8.28,8.29,22800.0
2005-06-15 13:30:00,8.29,8.3,8.28,8.29,19200.0,8.29,8.3,8.28,8.29,19200.0
2005-06-15 13:40:00,8.29,8.3,8.27,8.3,27200.0,8.29,8.3,8.27,8.3,27200.0
2005-06-15 13:50:00,8.3,8.31,8.3,8.3,27600.0,8.3,8.31,8.3,8.3,27600.0
2005-06-15 14:00:00,8.3,8.31,8.29,8.3,22000.0,8.3,8.31,8.29,8.3,22000.0
2005-06-15 14:10:00,8.3,8.35,8.3,8.35,22800.0,8.3,8.35,8.3,8.35,22800.0
2005-06-15 14:20:00,8.34,8.35,8.34,8.35,35600.0,8.34,8.35,8.34,8.35,35600.0
2005-06-15 14:30:00,8.35,8.35,8.34,8.34,30400.0,8.35,8.35,8.34,8.34,30400.0
2005-06-15 14:40:00,8.34,8.35,8.34,8.35,24400.0,8.34,8.35,8.34,8.35,24400.0
2005-06-15 14:50:00,8.35,8.35,8.34,8.34,18800.0,8.35,8.35,8.34,8.34,18800.0
2005-06-15 15:00:00,8.34,8.34,8.34,8.34,18400.0,8.34,8.34,8.34,8.34,18400.0
2005-06-15 15:10:00,8.34,8.35,8.33,8.35,23600.0,8.34,8.35,8.33,8.35,23600.0
2005-06-15 15:20:00,8.35,8.37,8.35,8.37,60000.0,8.35,8.37,8.35,8.37,60000.0
2005-06-15 15:30:00,8.37,8.4,8.37,8.38,45600.0,8.37,8.4,8.37,8.38,45600.0
2005-06-15 15:40:00,8.38,8.41,8.38,8.41,49200.0,8.38,8.41,8.38,8.41,49200.0
2005-06-15 15:50:00,8.41,8.43,8.41,8.41,70000.0,8.41,8.43,8.41,8.41,70000.0
2005-06-16 09:30:00,8.41,8.44,8.39,8.43,13600.0,8.41,8.44,8.39,8.43,13600.0
2005-06-16 09:40:00,8.44,8.44,8.38,8.39,54400.0,8.44,8.44,8.38,8.39,54400.0
2005-06-16 09:50:00,8.39,8.39,8.35,8.36,32000.0,8.39,8.39,8.35,8.36,32000.0
2005-06-16 10:00:00,8.36,8.45,8.36,8.45,36400.0,8.36,8.45,8.36,8.45,36400.0
2005-06-16 10:10:00,8.45,8.5,8.45,8.5,73600.0,8.45,8.5,8.45,8.5,73600.0
2005-06-16 10:20:00,8.5,8.5,8.44,8.45,21200.0,8.5,8.5,8.44,8.45,21200.0
2005-06-16 10:30:00,8.44,8.47,8.44,8.47,16800.0,8.44,8.47,8.44,8.47,16800.0
2005-06-16 10:40:00,8.47,8.51,8.47,8.51,34400.0,8.47,8.51,8.47,8.51,34400.0
2005-06-16 10:50:00,8.51,8.55,8.51,8.54,60800.0,8.51,8.55,8.51,8.54,60800.0
2005-06-16 11:00:00,8.55,8.56,8.52,8.55,63200.0,8.55,8.56,8.52,8.55,63200.0
2005-06-16 11:10:00,8.54,8.55,8.54,8.54,144800.0,8.54,8.55,8.54,8.54,144800.0
2005-06-16 11:20:00,8.54,8.59,8.54,8.57,43600.0,8.54,8.59,8.54,8.57,43600.0
2005-06-16 11:30:00,8.57,8.6,8.56,8.58,38400.0,8.57,8.6,8.56,8.58,38400.0
2005-06-16 11:40:00,8.57,8.58,8.54,8.54,25600.0,8.57,8.58,8.54,8.54,25600.0
2005-06-16 11:50:00,8.54,8.55,8.54,8.54,29200.0,8.54,8.55,8.54,8.54,29200.0
2005-06-16 12:00:00,8.54,8.55,8.53,8.54,40400.0,8.54,8.55,8.53,8.54,40400.0
2005-06-16 12:10:00,8.55,8.55,8.52,8.53,39600.0,8.55,8.55,8.52,8.53,39600.0
2005-06-16 12:20:00,8.54,8.55,8.53,8.55,16800.0,8.54,8.55,8.53,8.55,16800.0
2005-06-16 12:30:00,8.55,8.56,8.54,8.56,51200.0,8.55,8.56,8.54,8.56,51200.0
2005-06-16 12:40:00,8.56,8.58,8.56,8.56,18800.0,8.56,8.58,8.56,8.56,18800.0
2005-06-16 12:50:00,8.57,8.57,8.55,8.57,20800.0,8.57,8.57,8.55,8.57,20800.0
2005-06-16 13:00:00,8.56,8.56,8.55,8.55,18800.0,8.56,8.56,8.55,8.55,18800.0
2005-06-16 13:10:00,8.55,8.56,8.55,8.56,28000.0,8.55,8.56,8.55,8.56,28000.0
2005-06-16 13:20:00,8.56,8.57,8.56,8.57,16000.0,8.56,8.57,8.56,8.57,16000.0
2005-06-16 13:30:00,8.56,8.57,8.56,8.56,58800.0,8.56,8.57,8.56,8.56,58800.0
2005-06-16 13:40:00,8.56,8.56,8.53,8.53,34000.0,8.56,8.56,8.53,8.53,34000.0
2005-06-16 13:50:00,8.53,8.53,8.53,8.53,15200.0,8.53,8.53,8.53,8.53,15200.0
2005-06-16 14:00:00,8.53,8.53,8.52,8.53,32000.0,8.53,8.53,8.52,8.53,32000.0
2005-06-16 14:10:00,8.53,8.53,8.52,8.52,36800.0,8.53,8.53,8.52,8.52,36800.0
2005-06-16 14:20:00,8.53,8.57,8.53,8.56,35200.0,8.53,8.57,8.53,8.56,35200.0
2005-06-16 14:30:00,8.56,8.58,8.56,8.58,39600.0,8.56,8.58,8.56,8.58,39600.0
2005-06-16 14:40:00,8.58,8.58,8.54,8.54,156400.0,8.58,8.58,8.54,8.54,156400.0
2005-06-16 14:50:00,8.55,8.55,8.49,8.5,169200.0,8.55,8.55,8.49,8.5,169200.0
2005-06-16 15:00:00,8.49,8.49,8.46,8.47,141600.0,8.49,8.49,8.46,8.47,141600.0
2005-06-16 15:10:00,8.46,8.46,8.43,8.43,194800.0,8.46,8.46,8.43,8.43,194800.0
2005-06-16 15:20:00,8.43,8.44,8.43,8.43,64800.0,8.43,8.44,8.43,8.43,64800.0
2005-06-16 15:30:00,8.43,8.43,8.38,8.39,130400.0,8.43,8.43,8.38,8.39,130400.0
2005-06-16 15:40:00,8.39,8.39,8.36,8.38,103200.0,8.39,8.39,8.36,8.38,103200.0
2005-06-16 15:50:00,8.37,8.38,8.37,8.38,118400.0,8.37,8.38,8.37,8.38,118400.0
2005-06-17 09:30:00,8.44,8.49,8.44,8.46,367600.0,8.44,8.49,8.44,8.46,367600.0
2005-06-17 09:40:00,8.47,8.56,8.46,8.56,50400.0,8.47,8.56,8.46,8.56,50400.0
2005-06-17 09:50:00,8.56,8.59,8.52,8.52,36800.0,8.56,8.59,8.52,8.52,36800.0
2005-06-17 10:00:00,8.52,8.53,8.51,8.52,45200.0,8.52,8.53,8.51,8.52,45200.0
2005-06-17 10:10:00,8.52,8.53,8.49,8.5,42400.0,8.52,8.53,8.49,8.5,42400.0
2005-06-17 10:20:00,8.5,8.53,8.5,8.53,42800.0,8.5,8.53,8.5,8.53,42800.0
2005-06-17 10:30:00,8.53,8.56,8.53,8.56,51200.0,8.53,8.56,8.53,8.56,51200.0
2005-06-17 10:40:00,8.56,8.56,8.55,8.56,31200.0,8.56,8.56,8.55,8.56,31200.0
2005-06-17 10:50:00,8.56,8.56,8.54,8.55,32400.0,8.56,8.56,8.54,8.55,32400.0
2005-06-17 11:00:00,8.54,8.55,8.52,8.52,47200.0,8.54,8.55,8.52,8.52,47200.0
2005-06-17 11:10:00,8.52,8.53,8.47,8.47,34800.0,8.52,8.53,8.47,8.47,34800.0
2005-06-17 11:20:00,8.47,8.49,8.47,8.49,26800.0,8.47,8.49,8.47,8.49,26800.0
2005-06-17 11:30:00,8.49,8.49,8.45,8.47,59600.0,8.49,8.49,8.45,8.47,59600.0
2005-06-17 11:40:00,8.47,8.47,8.45,8.45,18400.0,8.47,8.47,8.45,8.45,18400.0
2005-06-17 11:50:00,8.45,8.46,8.44,8.44,26400.0,8.45,8.46,8.44,8.44,26400.0
2005-06-17 12:00:00,8.44,8.44,8.41,8.41,34400.0,8.44,8.44,8.41,8.41,34400.0
2005-06-17 12:10:00,8.41,8.41,8.34,8.37,97200.0,8.41,8.41,8.34,8.37,97200.0
2005-06-17 12:20:00,8.37,8.4,8.35,8.39,26800.0,8.37,8.4,8.35,8.39,26800.0
2005-06-17 12:30:00,8.39,8.42,8.39,8.41,18000.0,8.39,8.42,8.39,8.41,18000.0
2005-06-17 12:40:00,8.41,8.42,8.41,8.42,9600.0,8.41,8.42,8.41,8.42,9600.0
2005-06-17 12:50:00,8.42,8.45,8.42,8.45,23200.0,8.42,8.45,8.42,8.45,23200.0
2005-06-17 13:00:00,8.45,8.46,8.45,8.46,13600.0,8.45,8.46,8.45,8.46,13600.0
2005-06-17 13:10:00,8.47,8.49,8.47,8.49,18400.0,8.47,8.49,8.47,8.49,18400.0
2005-06-17 13:20:00,8.49,8.51,8.47,8.51,16400.0,8.49,8.51,8.47,8.51,16400.0
2005-06-17 13:30:00,8.51,8.53,8.49,8.53,18000.0,8.51,8.53,8.49,8.53,18000.0
2005-06-17 13:40:00,8.53,8.55,8.5,8.5,35200.0,8.53,8.55,8.5,8.5,35200.0
2005-06-17 13:50:00,8.47,8.54,8.47,8.54,30800.0,8.47,8.54,8.47,8.54,30800.0
2005-06-17 14:00:00,8.53,8.54,8.51,8.51,22800.0,8.53,8.54,8.51,8.51,22800.0
2005-06-17 14:10:00,8.51,8.51,8.47,8.49,34400.0,8.51,8.51,8.47,8.49,34400.0
2005-06-17 14:20:00,8.49,8.49,8.49,8.49,13200.0,8.49,8.49,8.49,8.49,13200.0
2005-06-17 14:30:00,8.49,8.49,8.49,8.49,21200.0,8.49,8.49,8.49,8.49,21200.0
2005-06-17 14:40:00,8.49,8.49,8.47,8.49,16000.0,8.49,8.49,8.47,8.49,16000.0
2005-06-17 14:50:00,8.47,8.49,8.45,8.47,44400.0,8.47,8.49,8.45,8.47,44400.0
2005-06-17 15:00:00,8.46,8.47,8.46,8.46,32800.0,8.46,8.47,8.46,8.46,32800.0
2005-06-17 15:10:00,8.46,8.48,8.45,8.48,44400.0,8.46,8.48,8.45,8.48,44400.0
2005-06-17 15:20:00,8.48,8.52,8.48,8.52,24400.0,8.48,8.52,8.48,8.52,24400.0
2005-06-17 15:30:00,8.53,8.54,8.51,8.51,29600.0,8.53,8.54,8.51,8.51,29600.0
2005-06-17 15:40:00,8.51,8.51,8.5,8.51,36000.0,8.51,8.51,8.5,8.51,36000.0
2005-06-17 15:50:00,8.51,8.51,8.49,8.5,40400.0,8.51,8.51,8.49,8.5,40400.0
2005-06-20 09:30:00,8.47,8.47,8.41,8.41,36800.0,8.47,8.47,8.41,8.41,36800.0
2005-06-20 09:40:00,8.41,8.45,8.41,8.45,16000.0,8.41,8.45,8.41,8.45,16000.0
2005-06-20 09:50:00,8.45,8.51,8.45,8.47,29200.0,8.45,8.51,8.45,8.47,29200.0
2005-06-20 10:00:00,8.45,8.46,8.38,8.4,33200.0,8.45,8.46,8.38,8.4,33200.0
2005-06-20 10:10:00,8.39,8.4,8.37,8.38,26800.0,8.39,8.4,8.37,8.38,26800.0
2005-06-20 10:20:00,8.37,8.39,8.36,8.39,33600.0,8.37,8.39,8.36,8.39,33600.0
2005-06-20 10:30:00,8.39,8.4,8.37,8.4,21200.0,8.39,8.4,8.37,8.4,21200.0
2005-06-20 10:40:00,8.41,8.41,8.4,8.4,10400.0,8.41,8.41,8.4,8.4,10400.0
2005-06-20 10:50:00,8.39,8.39,8.3,8.35,110000.0,8.39,8.39,8.3,8.35,110000.0
2005-06-20 11:00:00,8.35,8.35,8.32,8.32,44400.0,8.35,8.35,8.32,8.32,44400.0
2005-06-20 11:10:00,8.33,8.34,8.29,8.29,43600.0,8.33,8.34,8.29,8.29,43600.0
2005-06-20 11:20:00,8.3,8.31,8.3,8.3,19200.0,8.3,8.31,8.3,8.3,19200.0
2005-06-20 11:30:00,8.3,8.31,8.3,8.3,20400.0,8.3,8.31,8.3,8.3,20400.0
2005-06-20 11:40:00,8.3,8.33,8.3,8.33,38000.0,8.3,8.33,8.3,8.33,38000.0
2005-06-20 11:50:00,8.32,8.35,8.31,8.34,38400.0,8.32,8.35,8.31,8.34,38400.0
2005-06-20 12:00:00,8.34,8.34,8.31,8.31,26000.0,8.34,8.34,8.31,8.31,26000.0
2005-06-20 12:10:00,8.31,8.33,8.31,8.32,14400.0,8.31,8.33,8.31,8.32,14400.0
2005-06-20 12:20:00,8.32,8.34,8.32,8.34,31600.0,8.32,8.34,8.32,8.34,31600.0
2005-06-20 12:30:00,8.33,8.33,8.33,8.33,17200.0,8.33,8.33,8.33,8.33,17200.0
2005-06-20 12:40:00,8.33,8.33,8.31,8.32,10400.0,8.33,8.33,8.31,8.32,10400.0
2005-06-20 12:50:00,8.32,8.33,8.32,8.32,11200.0,8.32,8.33,8.32,8.32,11200.0
2005-06-20 13:00:00,8.32,8.33,8.3,8.31,14000.0,8.32,8.33,8.3,8.31,14000.0
2005-06-20 13:10:00,8.31,8.33,8.3,8.3,18400.0,8.31,8.33,8.3,8.3,18400.0
2005-06-20 13:20:00,8.3,8.33,8.3,8.33,13200.0,8.3,8.33,8.3,8.33,13200.0
2005-06-20 13:30:00,8.33,8.33,8.31,8.33,14400.0,8.33,8.33,8.31,8.33,14400.0
2005-06-20 13:40:00,8.32,8.36,8.32,8.35,20400.0,8.32,8.36,8.32,8.35,20400.0
2005-06-20 13:50:00,8.34,8.35,8.34,8.34,22000.0,8.34,8.35,8.34,8.34,22000.0
2005-06-20 14:00:00,8.34,8.34,8.33,8.33,19200.0,8.34,8.34,8.33,8.33,19200.0
2005-06-20 14:10:00,8.33,8.33,8.32,8.32,9600.0,8.33,8.33,8.32,8.32,9600.0
2005-06-20 14:20:00,8.32,8.33,8.32,8.33,27600.0,8.32,8.33,8.32,8.33,27600.0
2005-06-20 14:30:00,8.33,8.34,8.31,8.34,25600.0,8.33,8.34,8.31,8.34,25600.0
2005-06-20 14:40:00,8.34,8.34,8.32,8.34,31600.0,8.34,8.34,8.32,8.34,31600.0
2005-06-20 14:50:00,8.34,8.37,8.34,8.36,32400.0,8.34,8.37,8.34,8.36,32400.0
2005-06-20 15:00:00,8.36,8.36,8.34,8.34,53200.0,8.36,8.36,8.34,8.34,53200.0
2005-06-20 15:10:00,8.34,8.34,8.33,8.34,46400.0,8.34,8.34,8.33,8.34,46400.0
2005-06-20 15:20:00,8.33,8.34,8.32,8.33,23200.0,8.33,8.34,8.32,8.33,23200.0
2005-06-20 15:30:00,8.33,8.35,8.33,8.35,25600.0,8.33,8.35,8.33,8.35,25600.0
2005-06-20 15:40:00,8.34,8.34,8.33,8.33,47200.0,8.34,8.34,8.33,8.33,47200.0
2005-06-20 15:50:00,8.33,8.35,8.33,8.33,66400.0,8.33,8.35,8.33,8.33,66400.0
2005-06-21 09:30:00,8.35,8.45,8.35,8.45,21200.0,8.35,8.45,8.35,8.45,21200.0
2005-06-21 09:40:00,8.47,8.47,8.43,8.43,14400.0,8.47,8.47,8.43,8.43,14400.0
2005-06-21 09:50:00,8.42,8.42,8.39,8.39,10400.0,8.42,8.42,8.39,8.39,10400.0
2005-06-21 10:00:00,8.39,8.4,8.38,8.38,8800.0,8.39,8.4,8.38,8.38,8800.0
2005-06-21 10:10:00,8.38,8.4,8.38,8.4,11600.0,8.38,8.4,8.38,8.4,11600.0
2005-06-21 10:20:00,8.42,8.46,8.4,8.45,40800.0,8.42,8.46,8.4,8.45,40800.0
2005-06-21 10:30:00,8.46,8.46,8.45,8.46,10000.0,8.46,8.46,8.45,8.46,10000.0
2005-06-21 10:40:00,8.46,8.49,8.45,8.48,46400.0,8.46,8.49,8.45,8.48,46400.0
2005-06-21 10:50:00,8.48,8.5,8.48,8.5,19200.0,8.48,8.5,8.48,8.5,19200.0
2005-06-21 11:00:00,8.5,8.51,8.49,8.49,24800.0,8.5,8.51,8.49,8.49,24800.0
2005-06-21 11:10:00,8.49,8.52,8.47,8.49,22000.0,8.49,8.52,8.47,8.49,22000.0
2005-06-21 11:20:00,8.49,8.49,8.46,8.48,9200.0,8.49,8.49,8.46,8.48,9200.0
2005-06-21 11:30:00,8.48,8.49,8.48,8.49,12400.0,8.48,8.49,8.48,8.49,12400.0
2005-06-21 11:40:00,8.48,8.49,8.46,8.46,14800.0,8.48,8.49,8.46,8.46,14800.0
2005-06-21 11:50:00,8.46,8.48,8.46,8.47,11600.0,8.46,8.48,8.46,8.47,11600.0
2005-06-21 12:00:00,8.47,8.49,8.47,8.48,10000.0,8.47,8.49,8.47,8.48,10000.0
2005-06-21 12:10:00,8.48,8.48,8.47,8.47,11600.0,8.48,8.48,8.47,8.47,11600.0
2005-06-21 12:20:00,8.47,8.47,8.46,8.46,13600.0,8.47,8.47,8.46,8.46,13600.0
2005-06-21 12:30:00,8.46,8.47,8.44,8.47,24800.0,8.46,8.47,8.44,8.47,24800.0
2005-06-21 12:40:00,8.47,8.49,8.46,8.49,13200.0,8.47,8.49,8.46,8.49,13200.0
2005-06-21 12:50:00,8.48,8.5,8.48,8.49,6400.0,8.48,8.5,8.48,8.49,6400.0
2005-06-21 13:00:00,8.48,8.48,8.46,8.46,10400.0,8.48,8.48,8.46,8.46,10400.0
2005-06-21 13:10:00,8.46,8.46,8.44,8.44,8000.0,8.46,8.46,8.44,8.44,8000.0
2005-06-21 13:20:00,8.44,8.44,8.43,8.43,13200.0,8.44,8.44,8.43,8.43,13200.0
2005-06-21 13:30:00,8.44,8.46,8.44,8.46,12000.0,8.44,8.46,8.44,8.46,12000.0
2005-06-21 13:40:00,8.46,8.49,8.44,8.49,13200.0,8.46,8.49,8.44,8.49,13200.0
2005-06-21 13:50:00,8.49,8.51,8.47,8.51,18400.0,8.49,8.51,8.47,8.51,18400.0
2005-06-21 14:00:00,8.51,8.52,8.49,8.5,41600.0,8.51,8.52,8.49,8.5,41600.0
2005-06-21 14:10:00,8.48,8.48,8.45,8.47,19600.0,8.48,8.48,8.45,8.47,19600.0
2005-06-21 14:20:00,8.47,8.47,8.46,8.46,3600.0,8.47,8.47,8.46,8.46,3600.0
2005-06-21 14:30:00,8.46,8.46,8.44,8.44,10000.0,8.46,8.46,8.44,8.44,10000.0
2005-06-21 14:40:00,8.44,8.49,8.44,8.49,8400.0,8.44,8.49,8.44,8.49,8400.0
2005-06-21 14:50:00,8.47,8.47,8.44,8.44,10000.0,8.47,8.47,8.44,8.44,10000.0
2005-06-21 15:00:00,8.43,8.45,8.42,8.45,12800.0,8.43,8.45,8.42,8.45,12800.0
2005-06-21 15:10:00,8.45,8.45,8.43,8.43,14000.0,8.45,8.45,8.43,8.43,14000.0
2005-06-21 15:20:00,8.43,8.47,8.41,8.45,17200.0,8.43,8.47,8.41,8.45,17200.0
2005-06-21 15:30:00,8.45,8.49,8.45,8.47,14400.0,8.45,8.49,8.45,8.47,14400.0
2005-06-21 15:40:00,8.47,8.48,8.44,8.45,32400.0,8.47,8.48,8.44,8.45,32400.0
2005-06-21 15:50:00,8.45,8.48,8.44,8.47,27200.0,8.45,8.48,8.44,8.47,27200.0
2005-06-22 09:30:00,8.5,8.58,8.5,8.55,37600.0,8.5,8.58,8.5,8.55,37600.0
2005-06-22 09:40:00,8.55,8.55,8.5,8.5,162800.0,8.55,8.55,8.5,8.5,162800.0
2005-06-22 09:50:00,8.5,8.5,8.48,8.48,13200.0,8.5,8.5,8.48,8.48,13200.0
2005-06-22 10:00:00,8.48,8.48,8.45,8.47,16000.0,8.48,8.48,8.45,8.47,16000.0
2005-06-22 10:10:00,8.47,8.47,8.45,8.45,8400.0,8.47,8.47,8.45,8.45,8400.0
2005-06-22 10:20:00,8.46,8.48,8.46,8.47,13600.0,8.46,8.48,8.46,8.47,13600.0
2005-06-22 10:30:00,8.47,8.47,8.47,8.47,8400.0,8.47,8.47,8.47,8.47,8400.0
2005-06-22 10:40:00,8.47,8.49,8.46,8.46,16400.0,8.47,8.49,8.46,8.46,16400.0
2005-06-22 10:50:00,8.46,8.46,8.42,8.42,12000.0,8.46,8.46,8.42,8.42,12000.0
2005-06-22 11:00:00,8.41,8.41,8.39,8.41,27200.0,8.41,8.41,8.39,8.41,27200.0
2005-06-22 11:10:00,8.4,8.42,8.4,8.42,11600.0,8.4,8.42,8.4,8.42,11600.0
2005-06-22 11:20:00,8.42,8.43,8.41,8.41,6400.0,8.42,8.43,8.41,8.41,6400.0
2005-06-22 11:30:00,8.4,8.45,8.4,8.45,13200.0,8.4,8.45,8.4,8.45,13200.0
2005-06-22 11:40:00,8.44,8.44,8.43,8.43,2800.0,8.44,8.44,8.43,8.43,2800.0
2005-06-22 11:50:00,8.43,8.43,8.41,8.41,5200.0,8.43,8.43,8.41,8.41,5200.0
2005-06-22 12:00:00,8.4,8.43,8.4,8.43,13200.0,8.4,8.43,8.4,8.43,13200.0
2005-06-22 12:10:00,8.43,8.43,8.43,8.43,5200.0,8.43,8.43,8.43,8.43,5200.0
2005-06-22 12:20:00,8.43,8.43,8.4,8.4,5200.0,8.43,8.43,8.4,8.4,5200.0
2005-06-22 12:30:00,8.41,8.43,8.41,8.42,8400.0,8.41,8.43,8.41,8.42,8400.0
2005-06-22 12:40:00,8.42,8.42,8.4,8.41,3600.0,8.42,8.42,8.4,8.41,3600.0
2005-06-22 12:50:00,8.41,8.44,8.4,8.44,7600.0,8.41,8.44,8.4,8.44,7600.0
2005-06-22 13:00:00,8.44,8.48,8.44,8.46,17200.0,8.44,8.48,8.44,8.46,17200.0
2005-06-22 13:10:00,8.46,8.46,8.44,8.45,10400.0,8.46,8.46,8.44,8.45,10400.0
2005-06-22 13:20:00,8.45,8.45,8.44,8.45,6400.0,8.45,8.45,8.44,8.45,6400.0
2005-06-22 13:30:00,8.44,8.45,8.44,8.45,3600.0,8.44,8.45,8.44,8.45,3600.0
2005-06-22 13:40:00,8.45,8.45,8.44,8.44,4400.0,8.45,8.45,8.44,8.44,4400.0
2005-06-22 13:50:00,8.44,8.44,8.42,8.42,6000.0,8.44,8.44,8.42,8.42,6000.0
2005-06-22 14:00:00,8.42,8.42,8.39,8.4,10400.0,8.42,8.42,8.39,8.4,10400.0
2005-06-22 14:10:00,8.4,8.44,8.4,8.44,8000.0,8.4,8.44,8.4,8.44,8000.0
2005-06-22 14:20:00,8.45,8.46,8.45,8.46,22800.0,8.45,8.46,8.45,8.46,22800.0
2005-06-22 14:30:00,8.46,8.46,8.44,8.45,14800.0,8.46,8.46,8.44,8.45,14800.0
2005-06-22 14:40:00,8.45,8.45,8.42,8.44,10800.0,8.45,8.45,8.42,8.44,10800.0
2005-06-22 14:50:00,8.43,8.43,8.4,8.42,12400.0,8.43,8.43,8.4,8.42,12400.0
2005-06-22 15:00:00,8.42,8.44,8.4,8.44,34400.0,8.42,8.44,8.4,8.44,34400.0
2005-06-22 15:10:00,8.44,8.46,8.44,8.46,22800.0,8.44,8.46,8.44,8.46,22800.0
2005-06-22 15:20:00,8.46,8.46,8.42,8.43,11600.0,8.46,8.46,8.42,8.43,11600.0
2005-06-22 15:30:00,8.43,8.45,8.42,8.42,14800.0,8.43,8.45,8.42,8.42,14800.0
2005-06-22 15:40:00,8.43,8.45,8.4,8.45,20400.0,8.43,8.45,8.4,8.45,20400.0
2005-06-22 15:50:00,8.45,8.47,8.44,8.47,31600.0,8.45,8.47,8.44,8.47,31600.0
2005-06-23 09:30:00,8.46,8.46,8.37,8.38,33600.0,8.46,8.46,8.37,8.38,33600.0
2005-06-23 09:40:00,8.38,8.4,8.37,8.4,29200.0,8.38,8.4,8.37,8.4,29200.0
2005-06-23 09:50:00,8.39,8.42,8.38,8.4,6400.0,8.39,8.42,8.38,8.4,6400.0
2005-06-23 10:00:00,8.4,8.4,8.38,8.4,12400.0,8.4,8.4,8.38,8.4,12400.0
2005-06-23 10:10:00,8.4,8.4,8.37,8.37,12800.0,8.4,8.4,8.37,8.37,12800.0
2005-06-23 10:20:00,8.37,8.38,8.34,8.35,16800.0,8.37,8.38,8.34,8.35,16800.0
2005-06-23 10:30:00,8.35,8.37,8.33,8.33,13200.0,8.35,8.37,8.33,8.33,13200.0
2005-06-23 10:40:00,8.33,8.35,8.32,8.33,20000.0,8.33,8.35,8.32,8.33,20000.0
2005-06-23 10:50:00,8.33,8.35,8.33,8.35,12800.0,8.33,8.35,8.33,8.35,12800.0
2005-06-23 11:00:00,8.35,8.39,8.35,8.39,16000.0,8.35,8.39,8.35,8.39,16000.0
2005-06-23 11:10:00,8.4,8.4,8.39,8.4,14800.0,8.4,8.4,8.39,8.4,14800.0
2005-06-23 11:20:00,8.4,8.4,8.39,8.39,32000.0,8.4,8.4,8.39,8.39,32000.0
2005-06-23 11:30:00,8.39,8.4,8.38,8.38,13600.0,8.39,8.4,8.38,8.38,13600.0
2005-06-23 11:40:00,8.38,8.39,8.37,8.39,9200.0,8.38,8.39,8.37,8.39,9200.0
2005-06-23 11:50:00,8.4,8.4,8.39,8.39,8400.0,8.4,8.4,8.39,8.39,8400.0
2005-06-23 12:00:00,8.38,8.4,8.37,8.38,20400.0,8.38,8.4,8.37,8.38,20400.0
2005-06-23 12:10:00,8.38,8.4,8.37,8.38,6000.0,8.38,8.4,8.37,8.38,6000.0
2005-06-23 12:20:00,8.39,8.4,8.38,8.4,6000.0,8.39,8.4,8.38,8.4,6000.0
2005-06-23 12:30:00,8.4,8.4,8.38,8.4,3600.0,8.4,8.4,8.38,8.4,3600.0
2005-06-23 12:40:00,8.4,8.4,8.4,8.4,10400.0,8.4,8.4,8.4,8.4,10400.0
2005-06-23 12:50:00,8.4,8.42,8.4,8.4,12800.0,8.4,8.42,8.4,8.4,12800.0
2005-06-23 13:00:00,8.41,8.43,8.41,8.41,6000.0,8.41,8.43,8.41,8.41,6000.0
2005-06-23 13:10:00,8.41,8.42,8.4,8.41,10000.0,8.41,8.42,8.4,8.41,10000.0
2005-06-23 13:20:00,8.41,8.42,8.41,8.41,6400.0,8.41,8.42,8.41,8.41,6400.0
2005-06-23 13:30:00,8.42,8.43,8.38,8.38,11600.0,8.42,8.43,8.38,8.38,11600.0
2005-06-23 13:40:00,8.39,8.39,8.32,8.33,20400.0,8.39,8.39,8.32,8.33,20400.0
2005-06-23 13:50:00,8.33,8.33,8.3,8.32,28000.0,8.33,8.33,8.3,8.32,28000.0
2005-06-23 14:00:00,8.32,8.33,8.3,8.32,24000.0,8.32,8.33,8.3,8.32,24000.0
2005-06-23 14:10:00,8.31,8.33,8.3,8.33,24800.0,8.31,8.33,8.3,8.33,24800.0
2005-06-23 14:20:00,8.33,8.35,8.33,8.34,9600.0,8.33,8.35,8.33,8.34,9600.0
2005-06-23 14:30:00,8.33,8.33,8.31,8.32,14800.0,8.33,8.33,8.31,8.32,14800.0
2005-06-23 14:40:00,8.31,8.31,8.25,8.27,41600.0,8.31,8.31,8.25,8.27,41600.0
2005-06-23 14:50:00,8.28,8.28,8.27,8.28,28800.0,8.28,8.28,8.27,8.28,28800.0
2005-06-23 15:00:00,8.28,8.29,8.27,8.27,21200.0,8.28,8.29,8.27,8.27,21200.0
2005-06-23 15:10:00,8.27,8.29,8.27,8.28,21600.0,8.27,8.29,8.27,8.28,21600.0
2005-06-23 15:20:00,8.28,8.29,8.26,8.27,33600.0,8.28,8.29,8.26,8.27,33600.0
2005-06-23 15:30:00,8.27,8.27,8.24,8.26,44000.0,8.27,8.27,8.24,8.26,44000.0
2005-06-23 15:40:00,8.26,8.26,8.23,8.26,38800.0,8.26,8.26,8.23,8.26,38800.0
2005-06-23 15:50:00,8.26,8.27,8.24,8.26,62000.0,8.26,8.27,8.24,8.26,62000.0
2005-06-24 09:30:00,8.28,8.31,8.28,8.29,41600.0,8.28,8.31,8.28,8.29,41600.0
2005-06-24 09:40:00,8.29,8.3,8.26,8.26,45600.0,8.29,8.3,8.26,8.26,45600.0
2005-06-24 09:50:00,8.26,8.26,8.22,8.22,48800.0,8.26,8.26,8.22,8.22,48800.0
2005-06-24 10:00:00,8.22,8.22,8.18,8.19,80800.0,8.22,8.22,8.18,8.19,80800.0
2005-06-24 10:10:00,8.19,8.19,8.16,8.16,53600.0,8.19,8.19,8.16,8.16,53600.0
2005-06-24 10:20:00,8.16,8.19,8.11,8.11,68400.0,8.16,8.19,8.11,8.11,68400.0
2005-06-24 10:30:00,8.1,8.11,8.03,8.05,160800.0,8.1,8.11,8.03,8.05,160800.0
2005-06-24 10:40:00,8.06,8.1,8.04,8.08,44800.0,8.06,8.1,8.04,8.08,44800.0
2005-06-24 10:50:00,8.09,8.09,8.06,8.06,18000.0,8.09,8.09,8.06,8.06,18000.0
2005-06-24 11:00:00,8.06,8.13,8.06,8.12,30400.0,8.06,8.13,8.06,8.12,30400.0
2005-06-24 11:10:00,8.12,8.13,8.09,8.09,54000.0,8.12,8.13,8.09,8.09,54000.0
2005-06-24 11:20:00,8.09,8.11,8.09,8.09,20000.0,8.09,8.11,8.09,8.09,20000.0
2005-06-24 11:30:00,8.09,8.11,8.09,8.1,29200.0,8.09,8.11,8.09,8.1,29200.0
2005-06-24 11:40:00,8.1,8.11,8.09,8.09,19600.0,8.1,8.11,8.09,8.09,19600.0
2005-06-24 11:50:00,8.09,8.09,8.06,8.08,30800.0,8.09,8.09,8.06,8.08,30800.0
2005-06-24 12:00:00,8.08,8.09,8.08,8.08,19600.0,8.08,8.09,8.08,8.08,19600.0
2005-06-24 12:10:00,8.08,8.09,8.08,8.08,18000.0,8.08,8.09,8.08,8.08,18000.0
2005-06-24 12:20:00,8.09,8.09,8.07,8.07,8400.0,8.09,8.09,8.07,8.07,8400.0
2005-06-24 12:30:00,8.07,8.08,8.07,8.08,21600.0,8.07,8.08,8.07,8.08,21600.0
2005-06-24 12:40:00,8.08,8.08,8.08,8.08,3200.0,8.08,8.08,8.08,8.08,3200.0
2005-06-24 12:50:00,8.08,8.08,8.08,8.08,14800.0,8.08,8.08,8.08,8.08,14800.0
2005-06-24 13:00:00,8.08,8.09,8.08,8.09,11600.0,8.08,8.09,8.08,8.09,11600.0
2005-06-24 13:10:00,8.09,8.09,8.08,8.08,26000.0,8.09,8.09,8.08,8.08,26000.0
2005-06-24 13:20:00,8.08,8.08,8.07,8.07,19600.0,8.08,8.08,8.07,8.07,19600.0
2005-06-24 13:30:00,8.07,8.07,8.06,8.06,4400.0,8.07,8.07,8.06,8.06,4400.0
2005-06-24 13:40:00,8.06,8.06,8.05,8.05,7200.0,8.06,8.06,8.05,8.05,7200.0
2005-06-24 13:50:00,8.05,8.05,8.03,8.03,18400.0,8.05,8.05,8.03,8.03,18400.0
2005-06-24 14:00:00,8.03,8.05,8.03,8.05,24400.0,8.03,8.05,8.03,8.05,24400.0
2005-06-24 14:10:00,8.06,8.06,8.06,8.06,4000.0,8.06,8.06,8.06,8.06,4000.0
2005-06-24 14:20:00,8.06,8.06,8.03,8.04,9200.0,8.06,8.06,8.03,8.04,9200.0
2005-06-24 14:30:00,8.04,8.09,8.04,8.09,13600.0,8.04,8.09,8.04,8.09,13600.0
2005-06-24 14:40:00,8.08,8.08,8.05,8.06,9200.0,8.08,8.08,8.05,8.06,9200.0
2005-06-24 14:50:00,8.06,8.06,8.05,8.06,5600.0,8.06,8.06,8.05,8.06,5600.0
2005-06-24 15:00:00,8.06,8.08,8.05,8.05,20000.0,8.06,8.08,8.05,8.05,20000.0
2005-06-24 15:10:00,8.05,8.09,8.05,8.08,13600.0,8.05,8.09,8.05,8.08,13600.0
2005-06-24 15:20:00,8.09,8.11,8.08,8.09,16000.0,8.09,8.11,8.08,8.09,16000.0
2005-06-24 15:30:00,8.09,8.12,8.09,8.1,36000.0,8.09,8.12,8.09,8.1,36000.0
2005-06-24 15:40:00,8.11,8.11,8.06,8.08,28000.0,8.11,8.11,8.06,8.08,28000.0
2005-06-24 15:50:00,8.07,8.08,8.05,8.07,31600.0,8.07,8.08,8.05,8.07,31600.0
2005-06-27 09:30:00,8.04,8.07,8.0,8.07,24000.0,8.04,8.07,8.0,8.07,24000.0
2005-06-27 09:40:00,8.08,8.14,8.05,8.05,17600.0,8.08,8.14,8.05,8.05,17600.0
2005-06-27 09:50:00,8.09,8.09,8.04,8.04,25200.0,8.09,8.09,8.04,8.04,25200.0
2005-06-27 10:00:00,8.04,8.04,8.01,8.03,28400.0,8.04,8.04,8.01,8.03,28400.0
2005-06-27 10:10:00,8.03,8.03,7.99,8.02,24400.0,8.03,8.03,7.99,8.02,24400.0
2005-06-27 10:20:00,8.02,8.04,8.02,8.04,35200.0,8.02,8.04,8.02,8.04,35200.0
2005-06-27 10:30:00,8.05,8.09,8.05,8.08,44800.0,8.05,8.09,8.05,8.08,44800.0
2005-06-27 10:40:00,8.08,8.09,8.08,8.08,39200.0,8.08,8.09,8.08,8.08,39200.0
2005-06-27 10:50:00,8.08,8.09,8.08,8.08,17200.0,8.08,8.09,8.08,8.08,17200.0
2005-06-27 11:00:00,8.08,8.08,8.08,8.08,9600.0,8.08,8.08,8.08,8.08,9600.0
2005-06-27 11:10:00,8.08,8.09,8.08,8.09,21200.0,8.08,8.09,8.08,8.09,21200.0
2005-06-27 11:20:00,8.09,8.12,8.09,8.12,5200.0,8.09,8.12,8.09,8.12,5200.0
2005-06-27 11:30:00,8.11,8.13,8.11,8.12,7200.0,8.11,8.13,8.11,8.12,7200.0
2005-06-27 11:40:00,8.13,8.15,8.13,8.15,15600.0,8.13,8.15,8.13,8.15,15600.0
2005-06-27 11:50:00,8.15,8.17,8.14,8.16,13600.0,8.15,8.17,8.14,8.16,13600.0
2005-06-27 12:00:00,8.16,8.17,8.15,8.15,15600.0,8.16,8.17,8.15,8.15,15600.0
2005-06-27 12:10:00,8.15,8.18,8.15,8.17,8800.0,8.15,8.18,8.15,8.17,8800.0
2005-06-27 12:20:00,8.17,8.17,8.16,8.17,7200.0,8.17,8.17,8.16,8.17,7200.0
2005-06-27 12:30:00,8.18,8.18,8.17,8.18,9200.0,8.18,8.18,8.17,8.18,9200.0
2005-06-27 12:40:00,8.18,8.18,8.17,8.17,9600.0,8.18,8.18,8.17,8.17,9600.0
2005-06-27 12:50:00,8.17,8.17,8.13,8.14,19600.0,8.17,8.17,8.13,8.14,19600.0
2005-06-27 13:00:00,8.15,8.15,8.12,8.12,8800.0,8.15,8.15,8.12,8.12,8800.0
2005-06-27 13:10:00,8.13,8.13,8.13,8.13,1200.0,8.13,8.13,8.13,8.13,1200.0
2005-06-27 13:20:00,8.14,8.19,8.14,8.19,16400.0,8.14,8.19,8.14,8.19,16400.0
2005-06-27 13:30:00,8.19,8.22,8.19,8.22,13200.0,8.19,8.22,8.19,8.22,13200.0
2005-06-27 13:40:00,8.22,8.22,8.17,8.17,19200.0,8.22,8.22,8.17,8.17,19200.0
2005-06-27 13:50:00,8.17,8.18,8.17,8.18,12800.0,8.17,8.18,8.17,8.18,12800.0
2005-06-27 14:00:00,8.17,8.18,8.16,8.18,4400.0,8.17,8.18,8.16,8.18,4400.0
2005-06-27 14:10:00,8.18,8.19,8.17,8.19,5600.0,8.18,8.19,8.17,8.19,5600.0
2005-06-27 14:20:00,8.19,8.25,8.18,8.24,44400.0,8.19,8.25,8.18,8.24,44400.0
2005-06-27 14:30:00,8.24,8.26,8.24,8.25,41200.0,8.24,8.26,8.24,8.25,41200.0
2005-06-27 14:40:00,8.26,8.32,8.26,8.28,78400.0,8.26,8.32,8.26,8.28,78400.0
2005-06-27 14:50:00,8.28,8.33,8.27,8.33,62800.0,8.28,8.33,8.27,8.33,62800.0
2005-06-27 15:00:00,8.34,8.37,8.29,8.31,74800.0,8.34,8.37,8.29,8.31,74800.0
2005-06-27 15:10:00,8.33,8.34,8.31,8.31,10400.0,8.33,8.34,8.31,8.31,10400.0
2005-06-27 15:20:00,8.3,8.3,8.22,8.24,126000.0,8.3,8.3,8.22,8.24,126000.0
2005-06-27 15:30:00,8.23,8.26,8.23,8.24,20800.0,8.23,8.26,8.23,8.24,20800.0
2005-06-27 15:40:00,8.25,8.25,8.23,8.24,12400.0,8.25,8.25,8.23,8.24,12400.0
2005-06-27 15:50:00,8.24,8.24,8.21,8.22,105600.0,8.24,8.24,8.21,8.22,105600.0
2005-06-28 09:30:00,8.24,8.34,8.24,8.31,56000.0,8.24,8.34,8.24,8.31,56000.0
2005-06-28 09:40:00,8.3,8.3,8.27,8.28,16000.0,8.3,8.3,8.27,8.28,16000.0
2005-06-28 09:50:00,8.26,8.27,8.22,8.24,28800.0,8.26,8.27,8.22,8.24,28800.0
2005-06-28 10:00:00,8.24,8.27,8.24,8.26,18000.0,8.24,8.27,8.24,8.26,18000.0
2005-06-28 10:10:00,8.26,8.26,8.22,8.23,37600.0,8.26,8.26,8.22,8.23,37600.0
2005-06-28 10:20:00,8.23,8.23,8.21,8.21,9200.0,8.23,8.23,8.21,8.21,9200.0
2005-06-28 10:30:00,8.21,8.21,8.19,8.19,50000.0,8.21,8.21,8.19,8.19,50000.0
2005-06-28 10:40:00,8.19,8.2,8.16,8.18,29200.0,8.19,8.2,8.16,8.18,29200.0
2005-06-28 10:50:00,8.17,8.18,8.17,8.18,20000.0,8.17,8.18,8.17,8.18,20000.0
2005-06-28 11:00:00,8.18,8.24,8.18,8.24,37200.0,8.18,8.24,8.18,8.24,37200.0
2005-06-28 11:10:00,8.24,8.24,8.21,8.21,33200.0,8.24,8.24,8.21,8.21,33200.0
2005-06-28 11:20:00,8.21,8.22,8.21,8.22,14000.0,8.21,8.22,8.21,8.22,14000.0
2005-06-28 11:30:00,8.22,8.24,8.22,8.24,12400.0,8.22,8.24,8.22,8.24,12400.0
2005-06-28 11:40:00,8.24,8.26,8.24,8.26,4800.0,8.24,8.26,8.24,8.26,4800.0
2005-06-28 11:50:00,8.26,8.29,8.26,8.28,8400.0,8.26,8.29,8.26,8.28,8400.0
2005-06-28 12:00:00,8.29,8.32,8.28,8.32,28000.0,8.29,8.32,8.28,8.32,28000.0
2005-06-28 12:10:00,8.3,8.3,8.29,8.29,5600.0,8.3,8.3,8.29,8.29,5600.0
2005-06-28 12:20:00,8.29,8.3,8.28,8.3,16400.0,8.29,8.3,8.28,8.3,16400.0
2005-06-28 12:30:00,8.3,8.3,8.28,8.29,12000.0,8.3,8.3,8.28,8.29,12000.0
2005-06-28 12:40:00,8.28,8.28,8.27,8.28,4000.0,8.28,8.28,8.27,8.28,4000.0
2005-06-28 12:50:00,8.28,8.28,8.28,8.28,400.0,8.28,8.28,8.28,8.28,400.0
2005-06-28 13:00:00,8.28,8.3,8.28,8.3,9200.0,8.28,8.3,8.28,8.3,9200.0
2005-06-28 13:10:00,8.31,8.31,8.3,8.3,8000.0,8.31,8.31,8.3,8.3,8000.0
2005-06-28 13:20:00,8.3,8.3,8.28,8.28,8400.0,8.3,8.3,8.28,8.28,8400.0
2005-06-28 13:30:00,8.28,8.28,8.26,8.26,4800.0,8.28,8.28,8.26,8.26,4800.0
2005-06-28 13:40:00,8.26,8.26,8.26,8.26,800.0,8.26,8.26,8.26,8.26,800.0
2005-06-28 13:50:00,8.26,8.27,8.26,8.27,10000.0,8.26,8.27,8.26,8.27,10000.0
2005-06-28 14:00:00,8.27,8.29,8.27,8.28,5200.0,8.27,8.29,8.27,8.28,5200.0
2005-06-28 14:10:00,8.29,8.29,8.27,8.27,5600.0,8.29,8.29,8.27,8.27,5600.0
2005-06-28 14:20:00,8.28,8.28,8.27,8.27,7200.0,8.28,8.28,8.27,8.27,7200.0
2005-06-28 14:30:00,8.27,8.28,8.26,8.28,17200.0,8.27,8.28,8.26,8.28,17200.0
2005-06-28 14:40:00,8.28,8.29,8.27,8.27,31200.0,8.28,8.29,8.27,8.27,31200.0
2005-06-28 14:50:00,8.27,8.28,8.26,8.27,22800.0,8.27,8.28,8.26,8.27,22800.0
2005-06-28 15:00:00,8.27,8.28,8.26,8.28,12000.0,8.27,8.28,8.26,8.28,12000.0
2005-06-28 15:10:00,8.28,8.28,8.27,8.27,14400.0,8.28,8.28,8.27,8.27,14400.0
2005-06-28 15:20:00,8.28,8.28,8.27,8.28,13200.0,8.28,8.28,8.27,8.28,13200.0
2005-06-28 15:30:00,8.28,8.28,8.27,8.27,22800.0,8.28,8.28,8.27,8.27,22800.0
2005-06-28 15:40:00,8.27,8.28,8.27,8.28,33600.0,8.27,8.28,8.27,8.28,33600.0
2005-06-28 15:50:00,8.28,8.29,8.28,8.28,69200.0,8.28,8.29,8.28,8.28,69200.0
2005-06-29 09:30:00,8.33,8.44,8.33,8.38,45600.0,8.33,8.44,8.33,8.38,45600.0
2005-06-29 09:40:00,8.35,8.4,8.35,8.37,35200.0,8.35,8.4,8.35,8.37,35200.0
2005-06-29 09:50:00,8.37,8.37,8.32,8.33,21200.0,8.37,8.37,8.32,8.33,21200.0
2005-06-29 10:00:00,8.32,8.32,8.3,8.31,15200.0,8.32,8.32,8.3,8.31,15200.0
2005-06-29 10:10:00,8.31,8.32,8.3,8.31,14800.0,8.31,8.32,8.3,8.31,14800.0
2005-06-29 10:20:00,8.3,8.33,8.3,8.33,6400.0,8.3,8.33,8.3,8.33,6400.0
2005-06-29 10:30:00,8.33,8.35,8.33,8.33,20800.0,8.33,8.35,8.33,8.33,20800.0
2005-06-29 10:40:00,8.31,8.34,8.31,8.33,7600.0,8.31,8.34,8.31,8.33,7600.0
2005-06-29 10:50:00,8.33,8.34,8.33,8.33,7600.0,8.33,8.34,8.33,8.33,7600.0
2005-06-29 11:00:00,8.33,8.33,8.32,8.33,3200.0,8.33,8.33,8.32,8.33,3200.0
2005-06-29 11:10:00,8.33,8.33,8.32,8.33,92800.0,8.33,8.33,8.32,8.33,92800.0
2005-06-29 11:20:00,8.32,8.34,8.32,8.34,6400.0,8.32,8.34,8.32,8.34,6400.0
2005-06-29 11:30:00,8.34,8.34,8.32,8.32,8000.0,8.34,8.34,8.32,8.32,8000.0
2005-06-29 11:40:00,8.31,8.34,8.31,8.33,15200.0,8.31,8.34,8.31,8.33,15200.0
2005-06-29 11:50:00,8.34,8.36,8.33,8.36,14800.0,8.34,8.36,8.33,8.36,14800.0
2005-06-29 12:00:00,8.34,8.34,8.31,8.33,4400.0,8.34,8.34,8.31,8.33,4400.0
2005-06-29 12:10:00,8.31,8.32,8.31,8.31,2000.0,8.31,8.32,8.31,8.31,2000.0
2005-06-29 12:20:00,8.32,8.34,8.32,8.34,7200.0,8.32,8.34,8.32,8.34,7200.0
2005-06-29 12:30:00,8.33,8.34,8.31,8.32,6000.0,8.33,8.34,8.31,8.32,6000.0
2005-06-29 12:40:00,8.32,8.34,8.32,8.34,3200.0,8.32,8.34,8.32,8.34,3200.0
2005-06-29 12:50:00,8.34,8.34,8.33,8.34,6000.0,8.34,8.34,8.33,8.34,6000.0
2005-06-29 13:00:00,8.33,8.34,8.33,8.34,10400.0,8.33,8.34,8.33,8.34,10400.0
2005-06-29 13:10:00,8.33,8.34,8.33,8.33,3200.0,8.33,8.34,8.33,8.33,3200.0
2005-06-29 13:20:00,8.32,8.34,8.32,8.34,8400.0,8.32,8.34,8.32,8.34,8400.0
2005-06-29 13:30:00,8.34,8.34,8.32,8.33,7600.0,8.34,8.34,8.32,8.33,7600.0
2005-06-29 13:40:00,8.33,8.33,8.31,8.32,2000.0,8.33,8.33,8.31,8.32,2000.0
2005-06-29 13:50:00,8.33,8.33,8.31,8.33,4800.0,8.33,8.33,8.31,8.33,4800.0
2005-06-29 14:00:00,8.31,8.33,8.31,8.33,5200.0,8.31,8.33,8.31,8.33,5200.0
2005-06-29 14:10:00,8.33,8.33,8.32,8.33,1200.0,8.33,8.33,8.32,8.33,1200.0
2005-06-29 14:20:00,8.33,8.33,8.33,8.33,5200.0,8.33,8.33,8.33,8.33,5200.0
2005-06-29 14:30:00,8.33,8.34,8.33,8.34,4800.0,8.33,8.34,8.33,8.34,4800.0
2005-06-29 14:40:00,8.34,8.35,8.33,8.35,14800.0,8.34,8.35,8.33,8.35,14800.0
2005-06-29 14:50:00,8.34,8.34,8.31,8.31,8400.0,8.34,8.34,8.31,8.31,8400.0
2005-06-29 15:00:00,8.31,8.33,8.31,8.33,6800.0,8.31,8.33,8.31,8.33,6800.0
2005-06-29 15:10:00,8.33,8.35,8.32,8.34,25200.0,8.33,8.35,8.32,8.34,25200.0
2005-06-29 15:20:00,8.34,8.35,8.34,8.34,34800.0,8.34,8.35,8.34,8.34,34800.0
2005-06-29 15:30:00,8.34,8.38,8.34,8.38,24800.0,8.34,8.38,8.34,8.38,24800.0
2005-06-29 15:40:00,8.37,8.38,8.37,8.38,16000.0,8.37,8.38,8.37,8.38,16000.0
2005-06-29 15:50:00,8.38,8.38,8.37,8.37,34000.0,8.38,8.38,8.37,8.37,34000.0
2005-06-30 09:30:00,8.47,8.55,8.47,8.52,52800.0,8.47,8.55,8.47,8.52,52800.0
2005-06-30 09:40:00,8.51,8.54,8.51,8.53,97200.0,8.51,8.54,8.51,8.53,97200.0
2005-06-30 09:50:00,8.53,8.53,8.47,8.5,120800.0,8.53,8.53,8.47,8.5,120800.0
2005-06-30 10:00:00,8.5,8.5,8.38,8.38,52400.0,8.5,8.5,8.38,8.38,52400.0
2005-06-30 10:10:00,8.38,8.38,8.34,8.34,26000.0,8.38,8.38,8.34,8.34,26000.0
2005-06-30 10:20:00,8.33,8.34,8.32,8.34,24800.0,8.33,8.34,8.32,8.34,24800.0
2005-06-30 10:30:00,8.34,8.35,8.34,8.35,40800.0,8.34,8.35,8.34,8.35,40800.0
2005-06-30 10:40:00,8.34,8.36,8.34,8.36,10000.0,8.34,8.36,8.34,8.36,10000.0
2005-06-30 10:50:00,8.36,8.37,8.36,8.37,13600.0,8.36,8.37,8.36,8.37,13600.0
2005-06-30 11:00:00,8.37,8.37,8.35,8.37,31200.0,8.37,8.37,8.35,8.37,31200.0
2005-06-30 11:10:00,8.36,8.39,8.36,8.39,64000.0,8.36,8.39,8.36,8.39,64000.0
2005-06-30 11:20:00,8.39,8.41,8.39,8.4,44800.0,8.39,8.41,8.39,8.4,44800.0
2005-06-30 11:30:00,8.38,8.4,8.38,8.4,12000.0,8.38,8.4,8.38,8.4,12000.0
2005-06-30 11:40:00,8.4,8.4,8.38,8.38,24400.0,8.4,8.4,8.38,8.38,24400.0
2005-06-30 11:50:00,8.38,8.38,8.38,8.38,3600.0,8.38,8.38,8.38,8.38,3600.0
2005-06-30 12:00:00,8.38,8.38,8.36,8.38,16800.0,8.38,8.38,8.36,8.38,16800.0
2005-06-30 12:10:00,8.37,8.38,8.37,8.38,3600.0,8.37,8.38,8.37,8.38,3600.0
2005-06-30 12:20:00,8.38,8.42,8.38,8.42,11200.0,8.38,8.42,8.38,8.42,11200.0
2005-06-30 12:30:00,8.42,8.42,8.41,8.41,12400.0,8.42,8.42,8.41,8.41,12400.0
2005-06-30 12:40:00,8.42,8.45,8.42,8.45,18800.0,8.42,8.45,8.42,8.45,18800.0
2005-06-30 12:50:00,8.43,8.43,8.42,8.42,4000.0,8.43,8.43,8.42,8.42,4000.0
2005-06-30 13:00:00,8.4,8.42,8.4,8.42,32800.0,8.4,8.42,8.4,8.42,32800.0
2005-06-30 13:10:00,8.45,8.45,8.43,8.43,12400.0,8.45,8.45,8.43,8.43,12400.0
2005-06-30 13:20:00,8.42,8.42,8.42,8.42,11200.0,8.42,8.42,8.42,8.42,11200.0
2005-06-30 13:30:00,8.41,8.42,8.41,8.42,6400.0,8.41,8.42,8.41,8.42,6400.0
2005-06-30 13:40:00,8.42,8.45,8.42,8.45,10800.0,8.42,8.45,8.42,8.45,10800.0
2005-06-30 13:50:00,8.45,8.45,8.44,8.44,8800.0,8.45,8.45,8.44,8.44,8800.0
2005-06-30 14:00:00,8.44,8.44,8.43,8.44,18000.0,8.44,8.44,8.43,8.44,18000.0
2005-06-30 14:10:00,8.44,8.48,8.42,8.48,30400.0,8.44,8.48,8.42,8.48,30400.0
2005-06-30 14:20:00,8.48,8.48,8.44,8.44,22800.0,8.48,8.48,8.44,8.44,22800.0
2005-06-30 14:30:00,8.44,8.44,8.43,8.43,44800.0,8.44,8.44,8.43,8.43,44800.0
2005-06-30 14:40:00,8.43,8.43,8.4,8.41,20800.0,8.43,8.43,8.4,8.41,20800.0
2005-06-30 14:50:00,8.4,8.43,8.4,8.43,18400.0,8.4,8.43,8.4,8.43,18400.0
2005-06-30 15:00:00,8.42,8.42,8.4,8.41,44000.0,8.42,8.42,8.4,8.41,44000.0
2005-06-30 15:10:00,8.42,8.44,8.42,8.44,26800.0,8.42,8.44,8.42,8.44,26800.0
2005-06-30 15:20:00,8.44,8.44,8.42,8.42,8800.0,8.44,8.44,8.42,8.42,8800.0
2005-06-30 15:30:00,8.42,8.42,8.4,8.4,18800.0,8.42,8.42,8.4,8.4,18800.0
2005-06-30 15:40:00,8.4,8.41,8.4,8.4,39200.0,8.4,8.41,8.4,8.4,39200.0
2005-06-30 15:50:00,8.39,8.4,8.38,8.38,115200.0,8.39,8.4,8.38,8.38,115200.0
2005-07-01 09:30:00,8.44,8.51,8.44,8.49,42000.0,8.44,8.51,8.44,8.49,42000.0
2005-07-01 09:40:00,8.48,8.48,8.41,8.41,26000.0,8.48,8.48,8.41,8.41,26000.0
2005-07-01 09:50:00,8.41,8.41,8.36,8.37,19600.0,8.41,8.41,8.36,8.37,19600.0
2005-07-01 10:00:00,8.37,8.4,8.36,8.38,27600.0,8.37,8.4,8.36,8.38,27600.0
2005-07-01 10:10:00,8.36,8.38,8.36,8.37,11600.0,8.36,8.38,8.36,8.37,11600.0
2005-07-01 10:20:00,8.37,8.38,8.36,8.37,20400.0,8.37,8.38,8.36,8.37,20400.0
2005-07-01 10:30:00,8.38,8.39,8.38,8.38,13200.0,8.38,8.39,8.38,8.38,13200.0
2005-07-01 10:40:00,8.38,8.38,8.37,8.37,4800.0,8.38,8.38,8.37,8.37,4800.0
2005-07-01 10:50:00,8.37,8.37,8.33,8.33,11600.0,8.37,8.37,8.33,8.33,11600.0
2005-07-01 11:00:00,8.33,8.34,8.32,8.33,10800.0,8.33,8.34,8.32,8.33,10800.0
2005-07-01 11:10:00,8.32,8.32,8.31,8.32,15600.0,8.32,8.32,8.31,8.32,15600.0
2005-07-01 11:20:00,8.32,8.32,8.29,8.31,19600.0,8.32,8.32,8.29,8.31,19600.0
2005-07-01 11:30:00,8.32,8.32,8.3,8.31,61600.0,8.32,8.32,8.3,8.31,61600.0
2005-07-01 11:40:00,8.31,8.31,8.31,8.31,3600.0,8.31,8.31,8.31,8.31,3600.0
2005-07-01 11:50:00,8.31,8.31,8.28,8.28,13600.0,8.31,8.31,8.28,8.28,13600.0
2005-07-01 12:00:00,8.26,8.3,8.26,8.3,23600.0,8.26,8.3,8.26,8.3,23600.0
2005-07-01 12:10:00,8.3,8.3,8.29,8.29,4800.0,8.3,8.3,8.29,8.29,4800.0
2005-07-01 12:20:00,8.3,8.31,8.3,8.31,8000.0,8.3,8.31,8.3,8.31,8000.0
2005-07-01 12:30:00,8.31,8.31,8.3,8.3,2000.0,8.31,8.31,8.3,8.3,2000.0
2005-07-01 12:40:00,8.3,8.31,8.28,8.28,13600.0,8.3,8.31,8.28,8.28,13600.0
2005-07-01 12:50:00,8.28,8.29,8.28,8.29,6800.0,8.28,8.29,8.28,8.29,6800.0
2005-07-01 13:00:00,8.29,8.29,8.29,8.29,3600.0,8.29,8.29,8.29,8.29,3600.0
2005-07-01 13:10:00,8.28,8.29,8.28,8.29,5200.0,8.28,8.29,8.28,8.29,5200.0
2005-07-01 13:20:00,8.29,8.3,8.29,8.3,4400.0,8.29,8.3,8.29,8.3,4400.0
2005-07-01 13:30:00,8.3,8.3,8.28,8.28,10400.0,8.3,8.3,8.28,8.28,10400.0
2005-07-01 13:40:00,8.28,8.28,8.27,8.28,6000.0,8.28,8.28,8.27,8.28,6000.0
2005-07-01 13:50:00,8.28,8.3,8.28,8.3,9600.0,8.28,8.3,8.28,8.3,9600.0
2005-07-01 14:00:00,8.29,8.3,8.28,8.3,46000.0,8.29,8.3,8.28,8.3,46000.0
2005-07-01 14:10:00,8.3,8.3,8.28,8.29,5600.0,8.3,8.3,8.28,8.29,5600.0
2005-07-01 14:20:00,8.29,8.3,8.29,8.3,10400.0,8.29,8.3,8.29,8.3,10400.0
2005-07-01 14:30:00,8.3,8.3,8.28,8.29,11600.0,8.3,8.3,8.28,8.29,11600.0
2005-07-01 14:40:00,8.28,8.29,8.27,8.29,18800.0,8.28,8.29,8.27,8.29,18800.0
2005-07-01 14:50:00,8.29,8.29,8.29,8.29,14000.0,8.29,8.29,8.29,8.29,14000.0
2005-07-01 15:00:00,8.29,8.29,8.28,8.29,18400.0,8.29,8.29,8.28,8.29,18400.0
2005-07-01 15:10:00,8.29,8.3,8.29,8.3,14800.0,8.29,8.3,8.29,8.3,14800.0
2005-07-01 15:20:00,8.3,8.3,8.29,8.29,8800.0,8.3,8.3,8.29,8.29,8800.0
2005-07-01 15:30:00,8.29,8.31,8.29,8.3,32000.0,8.29,8.31,8.29,8.3,32000.0
2005-07-01 15:40:00,8.3,8.31,8.29,8.31,19200.0,8.3,8.31,8.29,8.31,19200.0
2005-07-01 15:50:00,8.31,8.31,8.3,8.31,74800.0,8.31,8.31,8.3,8.31,74800.0
2005-07-05 09:30:00,8.34,8.4,8.34,8.4,37200.0,8.34,8.4,8.34,8.4,37200.0
2005-07-05 09:40:00,8.4,8.43,8.39,8.39,10800.0,8.4,8.43,8.39,8.39,10800.0
2005-07-05 09:50:00,8.39,8.42,8.38,8.39,14000.0,8.39,8.42,8.38,8.39,14000.0
2005-07-05 10:00:00,8.39,8.4,8.39,8.39,10400.0,8.39,8.4,8.39,8.39,10400.0
2005-07-05 10:10:00,8.39,8.42,8.38,8.42,32400.0,8.39,8.42,8.38,8.42,32400.0
2005-07-05 10:20:00,8.42,8.42,8.41,8.42,26400.0,8.42,8.42,8.41,8.42,26400.0
2005-07-05 10:30:00,8.42,8.45,8.42,8.43,49200.0,8.42,8.45,8.42,8.43,49200.0
2005-07-05 10:40:00,8.42,8.44,8.42,8.43,28800.0,8.42,8.44,8.42,8.43,28800.0
2005-07-05 10:50:00,8.44,8.44,8.4,8.41,28400.0,8.44,8.44,8.4,8.41,28400.0
2005-07-05 11:00:00,8.41,8.44,8.41,8.44,14000.0,8.41,8.44,8.41,8.44,14000.0
2005-07-05 11:10:00,8.44,8.44,8.41,8.42,19200.0,8.44,8.44,8.41,8.42,19200.0
2005-07-05 11:20:00,8.41,8.41,8.4,8.4,14400.0,8.41,8.41,8.4,8.4,14400.0
2005-07-05 11:30:00,8.4,8.4,8.4,8.4,21600.0,8.4,8.4,8.4,8.4,21600.0
2005-07-05 11:40:00,8.41,8.41,8.38,8.38,19200.0,8.41,8.41,8.38,8.38,19200.0
2005-07-05 11:50:00,8.38,8.38,8.38,8.38,15200.0,8.38,8.38,8.38,8.38,15200.0
2005-07-05 12:00:00,8.39,8.39,8.38,8.38,28000.0,8.39,8.39,8.38,8.38,28000.0
2005-07-05 12:10:00,8.38,8.4,8.38,8.4,23200.0,8.38,8.4,8.38,8.4,23200.0
2005-07-05 12:20:00,8.4,8.44,8.4,8.43,20000.0,8.4,8.44,8.4,8.43,20000.0
2005-07-05 12:30:00,8.43,8.44,8.41,8.42,28400.0,8.43,8.44,8.41,8.42,28400.0
2005-07-05 12:40:00,8.42,8.42,8.42,8.42,2800.0,8.42,8.42,8.42,8.42,2800.0
2005-07-05 12:50:00,8.42,8.43,8.42,8.43,17600.0,8.42,8.43,8.42,8.43,17600.0
2005-07-05 13:00:00,8.43,8.44,8.42,8.43,39200.0,8.43,8.44,8.42,8.43,39200.0
2005-07-05 13:10:00,8.43,8.44,8.42,8.44,20000.0,8.43,8.44,8.42,8.44,20000.0
2005-07-05 13:20:00,8.44,8.44,8.43,8.43,10400.0,8.44,8.44,8.43,8.43,10400.0
2005-07-05 13:30:00,8.43,8.43,8.43,8.43,10000.0,8.43,8.43,8.43,8.43,10000.0
2005-07-05 13:40:00,8.43,8.44,8.41,8.44,26400.0,8.43,8.44,8.41,8.44,26400.0
2005-07-05 13:50:00,8.44,8.44,8.43,8.43,13200.0,8.44,8.44,8.43,8.43,13200.0
2005-07-05 14:00:00,8.43,8.44,8.43,8.44,21200.0,8.43,8.44,8.43,8.44,21200.0
2005-07-05 14:10:00,8.44,8.44,8.43,8.44,15600.0,8.44,8.44,8.43,8.44,15600.0
2005-07-05 14:20:00,8.43,8.43,8.43,8.43,2400.0,8.43,8.43,8.43,8.43,2400.0
2005-07-05 14:30:00,8.43,8.43,8.43,8.43,5200.0,8.43,8.43,8.43,8.43,5200.0
2005-07-05 14:40:00,8.43,8.43,8.4,8.42,37600.0,8.43,8.43,8.4,8.42,37600.0
2005-07-05 14:50:00,8.42,8.43,8.42,8.43,15200.0,8.42,8.43,8.42,8.43,15200.0
2005-07-05 15:00:00,8.43,8.43,8.42,8.43,14800.0,8.43,8.43,8.42,8.43,14800.0
2005-07-05 15:10:00,8.42,8.42,8.41,8.41,13200.0,8.42,8.42,8.41,8.41,13200.0
2005-07-05 15:20:00,8.41,8.42,8.4,8.41,48400.0,8.41,8.42,8.4,8.41,48400.0
2005-07-05 15:30:00,8.41,8.44,8.41,8.44,41600.0,8.41,8.44,8.41,8.44,41600.0
2005-07-05 15:40:00,8.44,8.45,8.44,8.44,25600.0,8.44,8.45,8.44,8.44,25600.0
2005-07-05 15:50:00,8.44,8.44,8.43,8.43,110000.0,8.44,8.44,8.43,8.43,110000.0
2005-07-06 09:30:00,8.44,8.44,8.39,8.43,10400.0,8.44,8.44,8.39,8.43,10400.0
2005-07-06 09:40:00,8.43,8.45,8.41,8.41,11200.0,8.43,8.45,8.41,8.41,11200.0
2005-07-06 09:50:00,8.42,8.44,8.4,8.44,81200.0,8.42,8.44,8.4,8.44,81200.0
2005-07-06 10:00:00,8.44,8.45,8.4,8.4,37200.0,8.44,8.45,8.4,8.4,37200.0
2005-07-06 10:10:00,8.42,8.44,8.42,8.43,35600.0,8.42,8.44,8.42,8.43,35600.0
2005-07-06 10:20:00,8.43,8.44,8.43,8.43,9600.0,8.43,8.44,8.43,8.43,9600.0
2005-07-06 10:30:00,8.43,8.45,8.42,8.45,34400.0,8.43,8.45,8.42,8.45,34400.0
2005-07-06 10:40:00,8.45,8.45,8.45,8.45,4400.0,8.45,8.45,8.45,8.45,4400.0
2005-07-06 10:50:00,8.45,8.45,8.44,8.45,29600.0,8.45,8.45,8.44,8.45,29600.0
2005-07-06 11:00:00,8.45,8.45,8.42,8.44,27600.0,8.45,8.45,8.42,8.44,27600.0
2005-07-06 11:10:00,8.44,8.45,8.4,8.4,50000.0,8.44,8.45,8.4,8.4,50000.0
2005-07-06 11:20:00,8.4,8.44,8.4,8.44,32000.0,8.4,8.44,8.4,8.44,32000.0
2005-07-06 11:30:00,8.44,8.44,8.38,8.4,55200.0,8.44,8.44,8.38,8.4,55200.0
2005-07-06 11:40:00,8.41,8.56,8.41,8.56,235200.0,8.41,8.56,8.41,8.56,235200.0
2005-07-06 11:50:00,8.56,8.68,8.51,8.61,280400.0,8.56,8.68,8.51,8.61,280400.0
2005-07-06 12:00:00,8.61,8.73,8.59,8.68,164000.0,8.61,8.73,8.59,8.68,164000.0
2005-07-06 12:10:00,8.7,8.7,8.65,8.65,62400.0,8.7,8.7,8.65,8.65,62400.0
2005-07-06 12:20:00,8.65,8.69,8.63,8.63,83600.0,8.65,8.69,8.63,8.63,83600.0
2005-07-06 12:30:00,8.63,8.69,8.63,8.69,48400.0,8.63,8.69,8.63,8.69,48400.0
2005-07-06 12:40:00,8.69,8.69,8.63,8.67,55200.0,8.69,8.69,8.63,8.67,55200.0
2005-07-06 12:50:00,8.67,8.69,8.64,8.67,48800.0,8.67,8.69,8.64,8.67,48800.0
2005-07-06 13:00:00,8.67,8.69,8.67,8.68,32400.0,8.67,8.69,8.67,8.68,32400.0
2005-07-06 13:10:00,8.68,8.69,8.67,8.67,47200.0,8.68,8.69,8.67,8.67,47200.0
2005-07-06 13:20:00,8.68,8.69,8.67,8.67,37200.0,8.68,8.69,8.67,8.67,37200.0
2005-07-06 13:30:00,8.68,8.69,8.67,8.68,49200.0,8.68,8.69,8.67,8.68,49200.0
2005-07-06 13:40:00,8.68,8.68,8.65,8.66,39200.0,8.68,8.68,8.65,8.66,39200.0
2005-07-06 13:50:00,8.66,8.69,8.66,8.67,20400.0,8.66,8.69,8.66,8.67,20400.0
2005-07-06 14:00:00,8.68,8.68,8.61,8.62,274800.0,8.68,8.68,8.61,8.62,274800.0
2005-07-06 14:10:00,8.63,8.65,8.63,8.63,38400.0,8.63,8.65,8.63,8.63,38400.0
2005-07-06 14:20:00,8.64,8.64,8.56,8.56,70000.0,8.64,8.64,8.56,8.56,70000.0
2005-07-06 14:30:00,8.55,8.55,8.41,8.5,82400.0,8.55,8.55,8.41,8.5,82400.0
2005-07-06 14:40:00,8.5,8.52,8.49,8.52,21600.0,8.5,8.52,8.49,8.52,21600.0
2005-07-06 14:50:00,8.51,8.52,8.5,8.52,34800.0,8.51,8.52,8.5,8.52,34800.0
2005-07-06 15:00:00,8.52,8.52,8.47,8.5,62400.0,8.52,8.52,8.47,8.5,62400.0
2005-07-06 15:10:00,8.5,8.53,8.49,8.53,50800.0,8.5,8.53,8.49,8.53,50800.0
2005-07-06 15:20:00,8.53,8.57,8.53,8.54,253200.0,8.53,8.57,8.53,8.54,253200.0
2005-07-06 15:30:00,8.54,8.56,8.54,8.55,488000.0,8.54,8.56,8.54,8.55,488000.0
2005-07-06 15:40:00,8.55,8.57,8.55,8.56,54800.0,8.55,8.57,8.55,8.56,54800.0
2005-07-06 15:50:00,8.56,8.6,8.56,8.59,83200.0,8.56,8.6,8.56,8.59,83200.0
2005-07-07 09:30:00,8.59,8.59,8.43,8.49,86000.0,8.59,8.59,8.43,8.49,86000.0
2005-07-07 09:40:00,8.49,8.5,8.47,8.47,33200.0,8.49,8.5,8.47,8.47,33200.0
2005-07-07 09:50:00,8.49,8.49,8.47,8.47,57200.0,8.49,8.49,8.47,8.47,57200.0
2005-07-07 10:00:00,8.47,8.47,8.44,8.46,78000.0,8.47,8.47,8.44,8.46,78000.0
2005-07-07 10:10:00,8.46,8.48,8.43,8.48,23200.0,8.46,8.48,8.43,8.48,23200.0
2005-07-07 10:20:00,8.48,8.5,8.47,8.48,24400.0,8.48,8.5,8.47,8.48,24400.0
2005-07-07 10:30:00,8.47,8.49,8.47,8.48,11200.0,8.47,8.49,8.47,8.48,11200.0
2005-07-07 10:40:00,8.47,8.48,8.47,8.48,14000.0,8.47,8.48,8.47,8.48,14000.0
2005-07-07 10:50:00,8.47,8.47,8.45,8.45,24000.0,8.47,8.47,8.45,8.45,24000.0
2005-07-07 11:00:00,8.45,8.45,8.41,8.43,20000.0,8.45,8.45,8.41,8.43,20000.0
2005-07-07 11:10:00,8.43,8.47,8.43,8.44,21600.0,8.43,8.47,8.43,8.44,21600.0
2005-07-07 11:20:00,8.45,8.45,8.45,8.45,2000.0,8.45,8.45,8.45,8.45,2000.0
2005-07-07 11:30:00,8.46,8.48,8.46,8.48,17200.0,8.46,8.48,8.46,8.48,17200.0
2005-07-07 11:40:00,8.47,8.49,8.46,8.46,21600.0,8.47,8.49,8.46,8.46,21600.0
2005-07-07 11:50:00,8.45,8.48,8.45,8.48,9200.0,8.45,8.48,8.45,8.48,9200.0
2005-07-07 12:00:00,8.48,8.51,8.48,8.51,50400.0,8.48,8.51,8.48,8.51,50400.0
2005-07-07 12:10:00,8.51,8.54,8.51,8.53,6000.0,8.51,8.54,8.51,8.53,6000.0
2005-07-07 12:20:00,8.54,8.59,8.54,8.59,13600.0,8.54,8.59,8.54,8.59,13600.0
2005-07-07 12:30:00,8.57,8.57,8.53,8.54,14400.0,8.57,8.57,8.53,8.54,14400.0
2005-07-07 12:40:00,8.55,8.55,8.54,8.55,2400.0,8.55,8.55,8.54,8.55,2400.0
2005-07-07 12:50:00,8.55,8.55,8.54,8.54,800.0,8.55,8.55,8.54,8.54,800.0
2005-07-07 13:00:00,8.53,8.56,8.53,8.56,20000.0,8.53,8.56,8.53,8.56,20000.0
2005-07-07 13:10:00,8.56,8.56,8.54,8.56,4000.0,8.56,8.56,8.54,8.56,4000.0
2005-07-07 13:20:00,8.56,8.56,8.5,8.5,50400.0,8.56,8.56,8.5,8.5,50400.0
2005-07-07 13:30:00,8.51,8.53,8.51,8.52,32800.0,8.51,8.53,8.51,8.52,32800.0
2005-07-07 13:40:00,8.52,8.54,8.51,8.52,16800.0,8.52,8.54,8.51,8.52,16800.0
2005-07-07 13:50:00,8.52,8.52,8.52,8.52,2000.0,8.52,8.52,8.52,8.52,2000.0
2005-07-07 14:00:00,8.52,8.52,8.49,8.49,9600.0,8.52,8.52,8.49,8.49,9600.0
2005-07-07 14:10:00,8.49,8.51,8.49,8.51,27600.0,8.49,8.51,8.49,8.51,27600.0
2005-07-07 14:20:00,8.51,8.51,8.51,8.51,10400.0,8.51,8.51,8.51,8.51,10400.0
2005-07-07 14:30:00,8.5,8.5,8.49,8.5,29200.0,8.5,8.5,8.49,8.5,29200.0
2005-07-07 14:40:00,8.5,8.51,8.49,8.49,25200.0,8.5,8.51,8.49,8.49,25200.0
2005-07-07 14:50:00,8.48,8.51,8.48,8.51,25600.0,8.48,8.51,8.48,8.51,25600.0
2005-07-07 15:00:00,8.52,8.54,8.52,8.54,26000.0,8.52,8.54,8.52,8.54,26000.0
2005-07-07 15:10:00,8.54,8.55,8.51,8.53,74000.0,8.54,8.55,8.51,8.53,74000.0
2005-07-07 15:20:00,8.53,8.55,8.52,8.55,72800.0,8.53,8.55,8.52,8.55,72800.0
2005-07-07 15:30:00,8.55,8.6,8.55,8.6,78800.0,8.55,8.6,8.55,8.6,78800.0
2005-07-07 15:40:00,8.6,8.65,8.59,8.65,76400.0,8.6,8.65,8.59,8.65,76400.0
2005-07-07 15:50:00,8.65,8.65,8.61,8.62,47600.0,8.65,8.65,8.61,8.62,47600.0
2005-07-08 09:30:00,8.69,8.88,8.68,8.8,119200.0,8.69,8.88,8.68,8.8,119200.0
2005-07-08 09:40:00,8.79,8.83,8.79,8.81,62000.0,8.79,8.83,8.79,8.81,62000.0
2005-07-08 09:50:00,8.82,8.93,8.81,8.88,104800.0,8.82,8.93,8.81,8.88,104800.0
2005-07-08 10:00:00,8.85,8.86,8.83,8.85,88800.0,8.85,8.86,8.83,8.85,88800.0
2005-07-08 10:10:00,8.87,8.9,8.87,8.9,38400.0,8.87,8.9,8.87,8.9,38400.0
2005-07-08 10:20:00,8.9,8.93,8.88,8.93,88400.0,8.9,8.93,8.88,8.93,88400.0
2005-07-08 10:30:00,8.93,8.94,8.9,8.9,80800.0,8.93,8.94,8.9,8.9,80800.0
2005-07-08 10:40:00,8.92,8.97,8.9,8.95,52000.0,8.92,8.97,8.9,8.95,52000.0
2005-07-08 10:50:00,8.95,8.97,8.94,8.94,36000.0,8.95,8.97,8.94,8.94,36000.0
2005-07-08 11:00:00,8.94,8.96,8.92,8.94,67200.0,8.94,8.96,8.92,8.94,67200.0
2005-07-08 11:10:00,8.94,8.94,8.92,8.92,62400.0,8.94,8.94,8.92,8.92,62400.0
2005-07-08 11:20:00,8.92,8.94,8.88,8.88,33600.0,8.92,8.94,8.88,8.88,33600.0
2005-07-08 11:30:00,8.89,8.94,8.89,8.93,12000.0,8.89,8.94,8.89,8.93,12000.0
2005-07-08 11:40:00,8.92,8.93,8.91,8.92,32800.0,8.92,8.93,8.91,8.92,32800.0
2005-07-08 11:50:00,8.93,8.98,8.92,8.98,16800.0,8.93,8.98,8.92,8.98,16800.0
2005-07-08 12:00:00,8.98,9.04,8.98,9.01,61600.0,8.98,9.04,8.98,9.01,61600.0
2005-07-08 12:10:00,8.99,9.0,8.96,8.97,46400.0,8.99,9.0,8.96,8.97,46400.0
2005-07-08 12:20:00,8.98,9.01,8.96,8.96,49600.0,8.98,9.01,8.96,8.96,49600.0
2005-07-08 12:30:00,8.98,8.99,8.92,8.93,66400.0,8.98,8.99,8.92,8.93,66400.0
2005-07-08 12:40:00,8.95,8.98,8.93,8.97,51200.0,8.95,8.98,8.93,8.97,51200.0
2005-07-08 12:50:00,8.97,8.97,8.92,8.93,32400.0,8.97,8.97,8.92,8.93,32400.0
2005-07-08 13:00:00,8.94,8.96,8.92,8.95,20400.0,8.94,8.96,8.92,8.95,20400.0
2005-07-08 13:10:00,8.94,8.96,8.94,8.95,20800.0,8.94,8.96,8.94,8.95,20800.0
2005-07-08 13:20:00,8.95,8.99,8.95,8.99,9600.0,8.95,8.99,8.95,8.99,9600.0
2005-07-08 13:30:00,8.98,9.0,8.97,9.0,27200.0,8.98,9.0,8.97,9.0,27200.0
2005-07-08 13:40:00,9.0,9.05,8.99,9.04,44000.0,9.0,9.05,8.99,9.04,44000.0
2005-07-08 13:50:00,9.04,9.05,8.99,9.02,60000.0,9.04,9.05,8.99,9.02,60000.0
2005-07-08 14:00:00,9.02,9.07,9.01,9.07,68000.0,9.02,9.07,9.01,9.07,68000.0
2005-07-08 14:10:00,9.07,9.15,9.07,9.09,133200.0,9.07,9.15,9.07,9.09,133200.0
2005-07-08 14:20:00,9.1,9.14,9.08,9.13,33600.0,9.1,9.14,9.08,9.13,33600.0
2005-07-08 14:30:00,9.14,9.18,9.14,9.15,87200.0,9.14,9.18,9.14,9.15,87200.0
2005-07-08 14:40:00,9.14,9.16,9.12,9.12,41600.0,9.14,9.16,9.12,9.12,41600.0
2005-07-08 14:50:00,9.12,9.14,9.1,9.14,36000.0,9.12,9.14,9.1,9.14,36000.0
2005-07-08 15:00:00,9.13,9.13,9.1,9.11,46000.0,9.13,9.13,9.1,9.11,46000.0
2005-07-08 15:10:00,9.12,9.12,9.08,9.09,40000.0,9.12,9.12,9.08,9.09,40000.0
2005-07-08 15:20:00,9.1,9.11,9.08,9.08,60800.0,9.1,9.11,9.08,9.08,60800.0
2005-07-08 15:30:00,9.09,9.15,9.09,9.13,47200.0,9.09,9.15,9.09,9.13,47200.0
2005-07-08 15:40:00,9.13,9.14,9.11,9.11,86800.0,9.13,9.14,9.11,9.11,86800.0
2005-07-08 15:50:00,9.11,9.11,9.07,9.11,80000.0,9.11,9.11,9.07,9.11,80000.0
2005-07-11 09:30:00,9.22,9.27,9.21,9.26,101200.0,9.22,9.27,9.21,9.26,101200.0
2005-07-11 09:40:00,9.25,9.44,9.25,9.44,137200.0,9.25,9.44,9.25,9.44,137200.0
2005-07-11 09:50:00,9.42,9.43,9.36,9.4,126400.0,9.42,9.43,9.36,9.4,126400.0
2005-07-11 10:00:00,9.4,9.45,9.34,9.41,80000.0,9.4,9.45,9.34,9.41,80000.0
2005-07-11 10:10:00,9.4,9.46,9.4,9.42,37600.0,9.4,9.46,9.4,9.42,37600.0
2005-07-11 10:20:00,9.42,9.44,9.4,9.41,32800.0,9.42,9.44,9.4,9.41,32800.0
2005-07-11 10:30:00,9.41,9.43,9.39,9.43,47200.0,9.41,9.43,9.39,9.43,47200.0
2005-07-11 10:40:00,9.43,9.44,9.42,9.42,48400.0,9.43,9.44,9.42,9.42,48400.0
2005-07-11 10:50:00,9.43,9.43,9.4,9.41,28400.0,9.43,9.43,9.4,9.41,28400.0
2005-07-11 11:00:00,9.4,9.43,9.4,9.4,63600.0,9.4,9.43,9.4,9.4,63600.0
2005-07-11 11:10:00,9.4,9.43,9.38,9.43,64400.0,9.4,9.43,9.38,9.43,64400.0
2005-07-11 11:20:00,9.45,9.48,9.42,9.42,41600.0,9.45,9.48,9.42,9.42,41600.0
2005-07-11 11:30:00,9.42,9.43,9.42,9.42,10400.0,9.42,9.43,9.42,9.42,10400.0
2005-07-11 11:40:00,9.42,9.42,9.41,9.42,23200.0,9.42,9.42,9.41,9.42,23200.0
2005-07-11 11:50:00,9.41,9.42,9.4,9.4,30000.0,9.41,9.42,9.4,9.4,30000.0
2005-07-11 12:00:00,9.4,9.43,9.4,9.4,37600.0,9.4,9.43,9.4,9.4,37600.0
2005-07-11 12:10:00,9.41,9.41,9.38,9.38,34400.0,9.41,9.41,9.38,9.38,34400.0
2005-07-11 12:20:00,9.39,9.42,9.39,9.39,32400.0,9.39,9.42,9.39,9.39,32400.0
2005-07-11 12:30:00,9.41,9.41,9.36,9.38,56000.0,9.41,9.41,9.36,9.38,56000.0
2005-07-11 12:40:00,9.37,9.39,9.37,9.38,22400.0,9.37,9.39,9.37,9.38,22400.0
2005-07-11 12:50:00,9.37,9.37,9.35,9.36,13600.0,9.37,9.37,9.35,9.36,13600.0
2005-07-11 13:00:00,9.36,9.36,9.34,9.34,34400.0,9.36,9.36,9.34,9.34,34400.0
2005-07-11 13:10:00,9.33,9.33,9.32,9.33,18400.0,9.33,9.33,9.32,9.33,18400.0
2005-07-11 13:20:00,9.33,9.34,9.32,9.32,27200.0,9.33,9.34,9.32,9.32,27200.0
2005-07-11 13:30:00,9.32,9.35,9.32,9.33,21600.0,9.32,9.35,9.32,9.33,21600.0
2005-07-11 13:40:00,9.32,9.34,9.32,9.34,19200.0,9.32,9.34,9.32,9.34,19200.0
2005-07-11 13:50:00,9.34,9.34,9.3,9.31,20400.0,9.34,9.34,9.3,9.31,20400.0
2005-07-11 14:00:00,9.31,9.32,9.31,9.31,35200.0,9.31,9.32,9.31,9.31,35200.0
2005-07-11 14:10:00,9.31,9.31,9.31,9.31,16800.0,9.31,9.31,9.31,9.31,16800.0
2005-07-11 14:20:00,9.31,9.31,9.3,9.3,19600.0,9.31,9.31,9.3,9.3,19600.0
2005-07-11 14:30:00,9.3,9.32,9.3,9.32,22400.0,9.3,9.32,9.3,9.32,22400.0
2005-07-11 14:40:00,9.32,9.34,9.32,9.33,27600.0,9.32,9.34,9.32,9.33,27600.0
2005-07-11 14:50:00,9.33,9.33,9.33,9.33,18000.0,9.33,9.33,9.33,9.33,18000.0
2005-07-11 15:00:00,9.31,9.31,9.26,9.3,66400.0,9.31,9.31,9.26,9.3,66400.0
2005-07-11 15:10:00,9.3,9.3,9.28,9.28,44800.0,9.3,9.3,9.28,9.28,44800.0
2005-07-11 15:20:00,9.28,9.28,9.26,9.28,41200.0,9.28,9.28,9.26,9.28,41200.0
2005-07-11 15:30:00,9.28,9.28,9.27,9.27,52800.0,9.28,9.28,9.27,9.27,52800.0
2005-07-11 15:40:00,9.27,9.29,9.26,9.29,88000.0,9.27,9.29,9.26,9.29,88000.0
2005-07-11 15:50:00,9.29,9.3,9.27,9.27,83600.0,9.29,9.3,9.27,9.27,83600.0
2005-07-12 09:30:00,9.27,9.27,9.13,9.14,68800.0,9.27,9.27,9.13,9.14,68800.0
2005-07-12 09:40:00,9.14,9.18,9.07,9.08,72000.0,9.14,9.18,9.07,9.08,72000.0
2005-07-12 09:50:00,9.09,9.12,9.06,9.07,63600.0,9.09,9.12,9.06,9.07,63600.0
2005-07-12 10:00:00,9.07,9.08,9.03,9.04,74400.0,9.07,9.08,9.03,9.04,74400.0
2005-07-12 10:10:00,9.04,9.06,9.04,9.06,28400.0,9.04,9.06,9.04,9.06,28400.0
2005-07-12 10:20:00,9.05,9.08,9.04,9.05,30000.0,9.05,9.08,9.04,9.05,30000.0
2005-07-12 10:30:00,9.05,9.09,9.05,9.06,32000.0,9.05,9.09,9.05,9.06,32000.0
2005-07-12 10:40:00,9.06,9.09,9.06,9.07,30000.0,9.06,9.09,9.06,9.07,30000.0
2005-07-12 10:50:00,9.06,9.06,9.01,9.02,30800.0,9.06,9.06,9.01,9.02,30800.0
2005-07-12 11:00:00,9.02,9.03,8.94,8.99,77200.0,9.02,9.03,8.94,8.99,77200.0
2005-07-12 11:10:00,8.97,8.99,8.89,8.9,74400.0,8.97,8.99,8.89,8.9,74400.0
2005-07-12 11:20:00,8.89,8.92,8.75,8.83,185600.0,8.89,8.92,8.75,8.83,185600.0
2005-07-12 11:30:00,8.83,8.87,8.83,8.86,56000.0,8.83,8.87,8.83,8.86,56000.0
2005-07-12 11:40:00,8.85,8.86,8.84,8.86,29600.0,8.85,8.86,8.84,8.86,29600.0
2005-07-12 11:50:00,8.86,8.87,8.78,8.8,49600.0,8.86,8.87,8.78,8.8,49600.0
2005-07-12 12:00:00,8.8,8.8,8.65,8.72,202400.0,8.8,8.8,8.65,8.72,202400.0
2005-07-12 12:10:00,8.72,8.77,8.69,8.77,65200.0,8.72,8.77,8.69,8.77,65200.0
2005-07-12 12:20:00,8.75,8.77,8.75,8.75,83200.0,8.75,8.77,8.75,8.75,83200.0
2005-07-12 12:30:00,8.74,8.8,8.72,8.78,61600.0,8.74,8.8,8.72,8.78,61600.0
2005-07-12 12:40:00,8.79,8.81,8.79,8.81,31200.0,8.79,8.81,8.79,8.81,31200.0
2005-07-12 12:50:00,8.81,8.83,8.8,8.83,74800.0,8.81,8.83,8.8,8.83,74800.0
2005-07-12 13:00:00,8.83,8.89,8.83,8.89,69600.0,8.83,8.89,8.83,8.89,69600.0
2005-07-12 13:10:00,8.89,8.9,8.86,8.87,41200.0,8.89,8.9,8.86,8.87,41200.0
2005-07-12 13:20:00,8.87,8.87,8.81,8.83,35200.0,8.87,8.87,8.81,8.83,35200.0
2005-07-12 13:30:00,8.83,8.87,8.83,8.85,13600.0,8.83,8.87,8.83,8.85,13600.0
2005-07-12 13:40:00,8.85,8.85,8.83,8.83,5200.0,8.85,8.85,8.83,8.83,5200.0
2005-07-12 13:50:00,8.84,8.92,8.84,8.92,34800.0,8.84,8.92,8.84,8.92,34800.0
2005-07-12 14:00:00,8.92,8.92,8.9,8.9,6800.0,8.92,8.92,8.9,8.9,6800.0
2005-07-12 14:10:00,8.9,8.92,8.89,8.92,13600.0,8.9,8.92,8.89,8.92,13600.0
2005-07-12 14:20:00,8.92,8.95,8.91,8.95,39200.0,8.92,8.95,8.91,8.95,39200.0
2005-07-12 14:30:00,8.95,8.97,8.93,8.95,20800.0,8.95,8.97,8.93,8.95,20800.0
2005-07-12 14:40:00,8.95,8.95,8.92,8.93,20800.0,8.95,8.95,8.92,8.93,20800.0
2005-07-12 14:50:00,8.93,8.93,8.92,8.93,10400.0,8.93,8.93,8.92,8.93,10400.0
2005-07-12 15:00:00,8.93,8.94,8.93,8.93,24400.0,8.93,8.94,8.93,8.93,24400.0
2005-07-12 15:10:00,8.93,8.94,8.88,8.9,64000.0,8.93,8.94,8.88,8.9,64000.0
2005-07-12 15:20:00,8.9,8.91,8.88,8.89,36000.0,8.9,8.91,8.88,8.89,36000.0
2005-07-12 15:30:00,8.9,8.94,8.88,8.94,88400.0,8.9,8.94,8.88,8.94,88400.0
2005-07-12 15:40:00,8.94,8.95,8.89,8.9,66400.0,8.94,8.95,8.89,8.9,66400.0
2005-07-12 15:50:00,8.9,8.93,8.9,8.91,109200.0,8.9,8.93,8.9,8.91,109200.0
2005-07-13 09:30:00,8.92,9.03,8.92,8.99,62000.0,8.92,9.03,8.92,8.99,62000.0
2005-07-13 09:40:00,9.03,9.06,9.01,9.05,43200.0,9.03,9.06,9.01,9.05,43200.0
2005-07-13 09:50:00,9.04,9.04,8.99,8.99,58000.0,9.04,9.04,8.99,8.99,58000.0
2005-07-13 10:00:00,8.98,8.98,8.96,8.97,27600.0,8.98,8.98,8.96,8.97,27600.0
2005-07-13 10:10:00,8.97,8.97,8.95,8.95,19200.0,8.97,8.97,8.95,8.95,19200.0
2005-07-13 10:20:00,8.95,8.96,8.95,8.96,13200.0,8.95,8.96,8.95,8.96,13200.0
2005-07-13 10:30:00,8.96,8.98,8.96,8.97,18000.0,8.96,8.98,8.96,8.97,18000.0
2005-07-13 10:40:00,8.97,8.97,8.94,8.96,29200.0,8.97,8.97,8.94,8.96,29200.0
2005-07-13 10:50:00,8.96,8.97,8.95,8.96,21200.0,8.96,8.97,8.95,8.96,21200.0
2005-07-13 11:00:00,8.96,8.96,8.96,8.96,36000.0,8.96,8.96,8.96,8.96,36000.0
2005-07-13 11:10:00,8.96,8.98,8.95,8.98,26400.0,8.96,8.98,8.95,8.98,26400.0
2005-07-13 11:20:00,8.98,9.0,8.98,8.98,14800.0,8.98,9.0,8.98,8.98,14800.0
2005-07-13 11:30:00,8.97,8.99,8.97,8.97,7200.0,8.97,8.99,8.97,8.97,7200.0
2005-07-13 11:40:00,8.97,8.97,8.95,8.95,10000.0,8.97,8.97,8.95,8.95,10000.0
2005-07-13 11:50:00,8.95,8.95,8.89,8.89,28400.0,8.95,8.95,8.89,8.89,28400.0
2005-07-13 12:00:00,8.89,8.94,8.88,8.92,35600.0,8.89,8.94,8.88,8.92,35600.0
2005-07-13 12:10:00,8.92,8.95,8.92,8.95,12800.0,8.92,8.95,8.92,8.95,12800.0
2005-07-13 12:20:00,8.95,8.97,8.95,8.96,14400.0,8.95,8.97,8.95,8.96,14400.0
2005-07-13 12:30:00,8.95,8.96,8.94,8.94,11200.0,8.95,8.96,8.94,8.94,11200.0
2005-07-13 12:40:00,8.95,8.96,8.9,8.93,76800.0,8.95,8.96,8.9,8.93,76800.0
2005-07-13 12:50:00,8.94,8.94,8.93,8.93,26400.0,8.94,8.94,8.93,8.93,26400.0
2005-07-13 13:00:00,8.93,8.94,8.92,8.92,21200.0,8.93,8.94,8.92,8.92,21200.0
2005-07-13 13:10:00,8.93,8.93,8.9,8.9,17200.0,8.93,8.93,8.9,8.9,17200.0
2005-07-13 13:20:00,8.91,8.96,8.91,8.95,26800.0,8.91,8.96,8.91,8.95,26800.0
2005-07-13 13:30:00,8.95,8.95,8.94,8.94,4800.0,8.95,8.95,8.94,8.94,4800.0
2005-07-13 13:40:00,8.94,8.95,8.92,8.92,8000.0,8.94,8.95,8.92,8.92,8000.0
2005-07-13 13:50:00,8.92,8.92,8.92,8.92,400.0,8.92,8.92,8.92,8.92,400.0
2005-07-13 14:00:00,8.92,8.93,8.91,8.91,6400.0,8.92,8.93,8.91,8.91,6400.0
2005-07-13 14:10:00,8.9,8.91,8.9,8.9,14400.0,8.9,8.91,8.9,8.9,14400.0
2005-07-13 14:20:00,8.9,8.9,8.9,8.9,32800.0,8.9,8.9,8.9,8.9,32800.0
2005-07-13 14:30:00,8.9,8.9,8.88,8.9,29200.0,8.9,8.9,8.88,8.9,29200.0
2005-07-13 14:40:00,8.9,8.92,8.9,8.91,36800.0,8.9,8.92,8.9,8.91,36800.0
2005-07-13 14:50:00,8.9,8.91,8.9,8.91,171600.0,8.9,8.91,8.9,8.91,171600.0
2005-07-13 15:00:00,8.9,8.91,8.88,8.88,42800.0,8.9,8.91,8.88,8.88,42800.0
2005-07-13 15:10:00,8.88,8.88,8.85,8.86,38000.0,8.88,8.88,8.85,8.86,38000.0
2005-07-13 15:20:00,8.85,8.88,8.84,8.87,43200.0,8.85,8.88,8.84,8.87,43200.0
2005-07-13 15:30:00,8.88,8.91,8.88,8.9,32000.0,8.88,8.91,8.88,8.9,32000.0
2005-07-13 15:40:00,8.91,8.92,8.89,8.89,106000.0,8.91,8.92,8.89,8.89,106000.0
2005-07-13 15:50:00,8.89,8.91,8.89,8.9,126400.0,8.89,8.91,8.89,8.9,126400.0
2005-07-14 09:30:00,8.94,8.94,8.9,8.9,132000.0,8.94,8.94,8.9,8.9,132000.0
2005-07-14 09:40:00,8.9,8.93,8.9,8.93,47200.0,8.9,8.93,8.9,8.93,47200.0
2005-07-14 09:50:00,8.95,8.97,8.93,8.93,39200.0,8.95,8.97,8.93,8.93,39200.0
2005-07-14 10:00:00,8.93,8.97,8.93,8.97,32000.0,8.93,8.97,8.93,8.97,32000.0
2005-07-14 10:10:00,8.96,9.0,8.94,9.0,262000.0,8.96,9.0,8.94,9.0,262000.0
2005-07-14 10:20:00,9.0,9.05,8.99,9.0,48400.0,9.0,9.05,8.99,9.0,48400.0
2005-07-14 10:30:00,9.01,9.03,8.98,8.98,26800.0,9.01,9.03,8.98,8.98,26800.0
2005-07-14 10:40:00,8.97,8.97,8.95,8.95,36800.0,8.97,8.97,8.95,8.95,36800.0
2005-07-14 10:50:00,8.95,8.97,8.95,8.95,19600.0,8.95,8.97,8.95,8.95,19600.0
2005-07-14 11:00:00,8.96,8.98,8.96,8.96,10400.0,8.96,8.98,8.96,8.96,10400.0
2005-07-14 11:10:00,8.96,8.97,8.96,8.96,19200.0,8.96,8.97,8.96,8.96,19200.0
2005-07-14 11:20:00,8.97,8.97,8.95,8.96,27600.0,8.97,8.97,8.95,8.96,27600.0
2005-07-14 11:30:00,8.95,8.97,8.95,8.97,13600.0,8.95,8.97,8.95,8.97,13600.0
2005-07-14 11:40:00,8.96,8.97,8.96,8.96,5600.0,8.96,8.97,8.96,8.96,5600.0
2005-07-14 11:50:00,8.96,8.96,8.93,8.93,21600.0,8.96,8.96,8.93,8.93,21600.0
2005-07-14 12:00:00,8.93,8.93,8.92,8.93,6000.0,8.93,8.93,8.92,8.93,6000.0
2005-07-14 12:10:00,8.94,8.95,8.93,8.93,9600.0,8.94,8.95,8.93,8.93,9600.0
2005-07-14 12:20:00,8.93,8.97,8.93,8.93,19600.0,8.93,8.97,8.93,8.93,19600.0
2005-07-14 12:30:00,8.92,8.92,8.92,8.92,11200.0,8.92,8.92,8.92,8.92,11200.0
2005-07-14 12:40:00,8.91,8.93,8.91,8.92,20400.0,8.91,8.93,8.91,8.92,20400.0
2005-07-14 12:50:00,8.92,8.92,8.92,8.92,4800.0,8.92,8.92,8.92,8.92,4800.0
2005-07-14 13:00:00,8.91,8.92,8.9,8.9,12400.0,8.91,8.92,8.9,8.9,12400.0
2005-07-14 13:10:00,8.92,8.96,8.92,8.95,8400.0,8.92,8.96,8.92,8.95,8400.0
2005-07-14 13:20:00,8.95,8.95,8.93,8.93,7600.0,8.95,8.95,8.93,8.93,7600.0
2005-07-14 13:30:00,8.93,8.94,8.92,8.94,6000.0,8.93,8.94,8.92,8.94,6000.0
2005-07-14 13:40:00,8.93,8.93,8.93,8.93,7600.0,8.93,8.93,8.93,8.93,7600.0
2005-07-14 13:50:00,8.93,8.93,8.92,8.92,8000.0,8.93,8.93,8.92,8.92,8000.0
2005-07-14 14:00:00,8.92,8.92,8.91,8.91,10400.0,8.92,8.92,8.91,8.91,10400.0
2005-07-14 14:10:00,8.9,8.92,8.88,8.92,18000.0,8.9,8.92,8.88,8.92,18000.0
2005-07-14 14:20:00,8.92,8.93,8.91,8.91,42400.0,8.92,8.93,8.91,8.91,42400.0
2005-07-14 14:30:00,8.91,8.93,8.91,8.93,9600.0,8.91,8.93,8.91,8.93,9600.0
2005-07-14 14:40:00,8.93,8.93,8.93,8.93,13600.0,8.93,8.93,8.93,8.93,13600.0
2005-07-14 14:50:00,8.92,8.92,8.9,8.92,37200.0,8.92,8.92,8.9,8.92,37200.0
2005-07-14 15:00:00,8.92,8.93,8.92,8.92,26800.0,8.92,8.93,8.92,8.92,26800.0
2005-07-14 15:10:00,8.92,8.95,8.91,8.95,35600.0,8.92,8.95,8.91,8.95,35600.0
2005-07-14 15:20:00,8.95,8.96,8.93,8.94,57600.0,8.95,8.96,8.93,8.94,57600.0
2005-07-14 15:30:00,8.94,8.95,8.93,8.93,50000.0,8.94,8.95,8.93,8.93,50000.0
2005-07-14 15:40:00,8.93,8.93,8.92,8.92,23600.0,8.93,8.93,8.92,8.92,23600.0
2005-07-14 15:50:00,8.93,8.94,8.9,8.9,91600.0,8.93,8.94,8.9,8.9,91600.0
2005-07-15 09:30:00,8.9,8.97,8.9,8.97,36800.0,8.9,8.97,8.9,8.97,36800.0
2005-07-15 09:40:00,8.95,8.97,8.94,8.95,12000.0,8.95,8.97,8.94,8.95,12000.0
2005-07-15 09:50:00,8.96,8.96,8.9,8.92,24000.0,8.96,8.96,8.9,8.92,24000.0
2005-07-15 10:00:00,8.93,8.96,8.9,8.93,46400.0,8.93,8.96,8.9,8.93,46400.0
2005-07-15 10:10:00,8.93,8.94,8.9,8.94,19600.0,8.93,8.94,8.9,8.94,19600.0
2005-07-15 10:20:00,8.93,8.94,8.93,8.94,13200.0,8.93,8.94,8.93,8.94,13200.0
2005-07-15 10:30:00,8.94,8.99,8.94,8.99,18800.0,8.94,8.99,8.94,8.99,18800.0
2005-07-15 10:40:00,9.0,9.07,9.0,9.06,69600.0,9.0,9.07,9.0,9.06,69600.0
2005-07-15 10:50:00,9.06,9.07,9.01,9.02,53600.0,9.06,9.07,9.01,9.02,53600.0
2005-07-15 11:00:00,9.02,9.04,9.01,9.03,6400.0,9.02,9.04,9.01,9.03,6400.0
2005-07-15 11:10:00,9.03,9.05,9.03,9.05,20000.0,9.03,9.05,9.03,9.05,20000.0
2005-07-15 11:20:00,9.05,9.12,9.05,9.05,47200.0,9.05,9.12,9.05,9.05,47200.0
2005-07-15 11:30:00,9.06,9.07,8.99,8.99,24000.0,9.06,9.07,8.99,8.99,24000.0
2005-07-15 11:40:00,8.97,8.97,8.95,8.95,15600.0,8.97,8.97,8.95,8.95,15600.0
2005-07-15 11:50:00,8.94,8.95,8.94,8.94,12000.0,8.94,8.95,8.94,8.94,12000.0
2005-07-15 12:00:00,8.95,8.96,8.91,8.91,14400.0,8.95,8.96,8.91,8.91,14400.0
2005-07-15 12:10:00,8.91,8.92,8.9,8.9,13200.0,8.91,8.92,8.9,8.9,13200.0
2005-07-15 12:20:00,8.9,8.92,8.9,8.92,2800.0,8.9,8.92,8.9,8.92,2800.0
2005-07-15 12:30:00,8.92,8.92,8.91,8.91,5600.0,8.92,8.92,8.91,8.91,5600.0
2005-07-15 12:40:00,8.91,8.93,8.91,8.93,6800.0,8.91,8.93,8.91,8.93,6800.0
2005-07-15 12:50:00,8.91,8.94,8.91,8.94,6400.0,8.91,8.94,8.91,8.94,6400.0
2005-07-15 13:00:00,8.94,8.95,8.92,8.95,6000.0,8.94,8.95,8.92,8.95,6000.0
2005-07-15 13:10:00,8.96,8.96,8.96,8.96,1600.0,8.96,8.96,8.96,8.96,1600.0
2005-07-15 13:20:00,8.96,8.96,8.96,8.96,6000.0,8.96,8.96,8.96,8.96,6000.0
2005-07-15 13:30:00,8.95,8.98,8.95,8.98,6000.0,8.95,8.98,8.95,8.98,6000.0
2005-07-15 13:40:00,8.98,8.99,8.96,8.96,2000.0,8.98,8.99,8.96,8.96,2000.0
2005-07-15 13:50:00,8.96,8.99,8.96,8.99,5600.0,8.96,8.99,8.96,8.99,5600.0
2005-07-15 14:00:00,8.99,8.99,8.97,8.99,8800.0,8.99,8.99,8.97,8.99,8800.0
2005-07-15 14:10:00,8.99,8.99,8.97,8.97,7600.0,8.99,8.99,8.97,8.97,7600.0
2005-07-15 14:20:00,8.97,8.99,8.97,8.99,6800.0,8.97,8.99,8.97,8.99,6800.0
2005-07-15 14:30:00,8.99,9.01,8.98,9.01,8800.0,8.99,9.01,8.98,9.01,8800.0
2005-07-15 14:40:00,9.02,9.03,9.02,9.02,4800.0,9.02,9.03,9.02,9.02,4800.0
2005-07-15 14:50:00,9.01,9.05,9.01,9.05,24000.0,9.01,9.05,9.01,9.05,24000.0
2005-07-15 15:00:00,9.05,9.05,9.04,9.04,21200.0,9.05,9.05,9.04,9.04,21200.0
2005-07-15 15:10:00,9.04,9.04,8.99,8.99,21600.0,9.04,9.04,8.99,8.99,21600.0
2005-07-15 15:20:00,8.99,8.99,8.96,8.96,28400.0,8.99,8.99,8.96,8.96,28400.0
2005-07-15 15:30:00,8.96,8.97,8.96,8.97,42400.0,8.96,8.97,8.96,8.97,42400.0
2005-07-15 15:40:00,8.97,8.97,8.97,8.97,32800.0,8.97,8.97,8.97,8.97,32800.0
2005-07-15 15:50:00,8.97,8.99,8.96,8.98,38400.0,8.97,8.99,8.96,8.98,38400.0
2005-07-18 09:30:00,9.13,9.21,9.12,9.19,79200.0,9.13,9.21,9.12,9.19,79200.0
2005-07-18 09:40:00,9.19,9.2,9.16,9.16,62000.0,9.19,9.2,9.16,9.16,62000.0
2005-07-18 09:50:00,9.16,9.18,9.1,9.13,54000.0,9.16,9.18,9.1,9.13,54000.0
2005-07-18 10:00:00,9.13,9.13,9.05,9.06,46000.0,9.13,9.13,9.05,9.06,46000.0
2005-07-18 10:10:00,9.08,9.11,9.08,9.09,20800.0,9.08,9.11,9.08,9.09,20800.0
2005-07-18 10:20:00,9.1,9.16,9.1,9.16,38000.0,9.1,9.16,9.1,9.16,38000.0
2005-07-18 10:30:00,9.16,9.2,9.16,9.2,61200.0,9.16,9.2,9.16,9.2,61200.0
2005-07-18 10:40:00,9.2,9.23,9.19,9.2,53200.0,9.2,9.23,9.19,9.2,53200.0
2005-07-18 10:50:00,9.2,9.21,9.19,9.21,47600.0,9.2,9.21,9.19,9.21,47600.0
2005-07-18 11:00:00,9.21,9.25,9.21,9.24,49600.0,9.21,9.25,9.21,9.24,49600.0
2005-07-18 11:10:00,9.24,9.27,9.24,9.25,54400.0,9.24,9.27,9.24,9.25,54400.0
2005-07-18 11:20:00,9.24,9.25,9.22,9.23,33600.0,9.24,9.25,9.22,9.23,33600.0
2005-07-18 11:30:00,9.24,9.25,9.24,9.24,39600.0,9.24,9.25,9.24,9.24,39600.0
2005-07-18 11:40:00,9.24,9.25,9.22,9.24,33200.0,9.24,9.25,9.22,9.24,33200.0
2005-07-18 11:50:00,9.24,9.28,9.22,9.28,31600.0,9.24,9.28,9.22,9.28,31600.0
2005-07-18 12:00:00,9.28,9.29,9.25,9.26,19200.0,9.28,9.29,9.25,9.26,19200.0
2005-07-18 12:10:00,9.26,9.26,9.23,9.24,13200.0,9.26,9.26,9.23,9.24,13200.0
2005-07-18 12:20:00,9.24,9.28,9.24,9.26,26000.0,9.24,9.28,9.24,9.26,26000.0
2005-07-18 12:30:00,9.26,9.26,9.26,9.26,6800.0,9.26,9.26,9.26,9.26,6800.0
2005-07-18 12:40:00,9.26,9.26,9.24,9.24,22800.0,9.26,9.26,9.24,9.24,22800.0
2005-07-18 12:50:00,9.25,9.25,9.22,9.22,26000.0,9.25,9.25,9.22,9.22,26000.0
2005-07-18 13:00:00,9.22,9.22,9.21,9.21,36000.0,9.22,9.22,9.21,9.21,36000.0
2005-07-18 13:10:00,9.2,9.2,9.18,9.18,28400.0,9.2,9.2,9.18,9.18,28400.0
2005-07-18 13:20:00,9.18,9.18,9.17,9.17,14000.0,9.18,9.18,9.17,9.17,14000.0
2005-07-18 13:30:00,9.17,9.2,9.17,9.17,44800.0,9.17,9.2,9.17,9.17,44800.0
2005-07-18 13:40:00,9.19,9.21,9.19,9.19,14800.0,9.19,9.21,9.19,9.19,14800.0
2005-07-18 13:50:00,9.19,9.19,9.18,9.19,6800.0,9.19,9.19,9.18,9.19,6800.0
2005-07-18 14:00:00,9.18,9.18,9.17,9.18,6800.0,9.18,9.18,9.17,9.18,6800.0
2005-07-18 14:10:00,9.17,9.17,9.17,9.17,32400.0,9.17,9.17,9.17,9.17,32400.0
2005-07-18 14:20:00,9.17,9.17,9.15,9.16,46000.0,9.17,9.17,9.15,9.16,46000.0
2005-07-18 14:30:00,9.16,9.16,9.15,9.15,13600.0,9.16,9.16,9.15,9.15,13600.0
2005-07-18 14:40:00,9.16,9.18,9.15,9.15,22400.0,9.16,9.18,9.15,9.15,22400.0
2005-07-18 14:50:00,9.15,9.17,9.15,9.17,15200.0,9.15,9.17,9.15,9.17,15200.0
2005-07-18 15:00:00,9.17,9.17,9.15,9.16,19200.0,9.17,9.17,9.15,9.16,19200.0
2005-07-18 15:10:00,9.16,9.16,9.15,9.16,31200.0,9.16,9.16,9.15,9.16,31200.0
2005-07-18 15:20:00,9.16,9.16,9.15,9.16,39600.0,9.16,9.16,9.15,9.16,39600.0
2005-07-18 15:30:00,9.15,9.15,9.15,9.15,53200.0,9.15,9.15,9.15,9.15,53200.0
2005-07-18 15:40:00,9.15,9.15,9.13,9.13,21200.0,9.15,9.15,9.13,9.13,21200.0
2005-07-18 15:50:00,9.13,9.13,9.08,9.09,111600.0,9.13,9.13,9.08,9.09,111600.0
2005-07-19 09:30:00,9.31,9.33,9.29,9.32,95200.0,9.31,9.33,9.29,9.32,95200.0
2005-07-19 09:40:00,9.31,9.34,9.1,9.11,402400.0,9.31,9.34,9.1,9.11,402400.0
2005-07-19 09:50:00,9.1,9.1,8.79,8.81,686800.0,9.1,9.1,8.79,8.81,686800.0
2005-07-19 10:00:00,8.82,8.88,8.61,8.61,1035600.0,8.82,8.88,8.61,8.61,1035600.0
2005-07-19 10:10:00,8.63,8.63,8.35,8.5,2406000.0,8.63,8.63,8.35,8.5,2406000.0
2005-07-19 10:20:00,8.5,8.61,8.38,8.56,1840400.0,8.5,8.61,8.38,8.56,1840400.0
2005-07-19 10:30:00,8.56,8.81,8.54,8.78,1482400.0,8.56,8.81,8.54,8.78,1482400.0
2005-07-19 10:40:00,8.76,8.95,8.71,8.89,895200.0,8.76,8.95,8.71,8.89,895200.0
2005-07-19 10:50:00,8.88,8.91,8.84,8.89,878000.0,8.88,8.91,8.84,8.89,878000.0
2005-07-19 11:00:00,8.88,9.02,8.8,9.0,624400.0,8.88,9.02,8.8,9.0,624400.0
2005-07-19 11:10:00,9.0,9.08,8.89,8.96,312400.0,9.0,9.08,8.89,8.96,312400.0
2005-07-19 11:20:00,8.96,9.01,8.94,9.0,185200.0,8.96,9.01,8.94,9.0,185200.0
2005-07-19 11:30:00,9.0,9.0,8.91,8.94,646000.0,9.0,9.0,8.91,8.94,646000.0
2005-07-19 11:40:00,8.91,8.95,8.87,8.92,338400.0,8.91,8.95,8.87,8.92,338400.0
2005-07-19 11:50:00,8.91,8.93,8.89,8.89,377600.0,8.91,8.93,8.89,8.89,377600.0
2005-07-19 12:00:00,8.88,8.9,8.88,8.88,265200.0,8.88,8.9,8.88,8.88,265200.0
2005-07-19 12:10:00,8.88,8.89,8.85,8.87,90400.0,8.88,8.89,8.85,8.87,90400.0
2005-07-19 12:20:00,8.87,8.9,8.85,8.9,21600.0,8.87,8.9,8.85,8.9,21600.0
2005-07-19 12:30:00,8.9,8.91,8.9,8.91,19200.0,8.9,8.91,8.9,8.91,19200.0
2005-07-19 12:40:00,8.9,8.92,8.9,8.92,35600.0,8.9,8.92,8.9,8.92,35600.0
2005-07-19 12:50:00,8.93,8.98,8.92,8.98,25600.0,8.93,8.98,8.92,8.98,25600.0
2005-07-19 13:00:00,8.99,9.0,8.97,9.0,54000.0,8.99,9.0,8.97,9.0,54000.0
2005-07-19 13:10:00,8.99,9.0,8.97,8.97,54800.0,8.99,9.0,8.97,8.97,54800.0
2005-07-19 13:20:00,8.98,8.99,8.96,8.96,73600.0,8.98,8.99,8.96,8.96,73600.0
2005-07-19 13:30:00,8.97,8.97,8.94,8.96,108000.0,8.97,8.97,8.94,8.96,108000.0
2005-07-19 13:40:00,8.97,8.97,8.92,8.92,46400.0,8.97,8.97,8.92,8.92,46400.0
2005-07-19 13:50:00,8.92,8.93,8.89,8.9,32000.0,8.92,8.93,8.89,8.9,32000.0
2005-07-19 14:00:00,8.9,8.91,8.89,8.9,110800.0,8.9,8.91,8.89,8.9,110800.0
2005-07-19 14:10:00,8.91,8.93,8.9,8.9,36800.0,8.91,8.93,8.9,8.9,36800.0
2005-07-19 14:20:00,8.91,8.91,8.86,8.88,46400.0,8.91,8.91,8.86,8.88,46400.0
2005-07-19 14:30:00,8.88,8.9,8.81,8.81,77200.0,8.88,8.9,8.81,8.81,77200.0
2005-07-19 14:40:00,8.81,8.86,8.81,8.85,127600.0,8.81,8.86,8.81,8.85,127600.0
2005-07-19 14:50:00,8.85,8.88,8.85,8.87,121600.0,8.85,8.88,8.85,8.87,121600.0
2005-07-19 15:00:00,8.87,8.87,8.84,8.87,78800.0,8.87,8.87,8.84,8.87,78800.0
2005-07-19 15:10:00,8.87,8.91,8.87,8.89,55600.0,8.87,8.91,8.87,8.89,55600.0
2005-07-19 15:20:00,8.89,8.93,8.89,8.93,130400.0,8.89,8.93,8.89,8.93,130400.0
2005-07-19 15:30:00,8.95,8.95,8.93,8.94,122400.0,8.95,8.95,8.93,8.94,122400.0
2005-07-19 15:40:00,8.94,8.96,8.94,8.96,170400.0,8.94,8.96,8.94,8.96,170400.0
2005-07-19 15:50:00,8.96,9.0,8.96,9.0,487200.0,8.96,9.0,8.96,9.0,487200.0
2005-07-20 09:30:00,9.0,9.06,8.96,9.03,104000.0,9.0,9.06,8.96,9.03,104000.0
2005-07-20 09:40:00,9.03,9.13,9.03,9.11,230400.0,9.03,9.13,9.03,9.11,230400.0
2005-07-20 09:50:00,9.12,9.2,9.11,9.18,131200.0,9.12,9.2,9.11,9.18,131200.0
2005-07-20 10:00:00,9.18,9.18,9.14,9.18,152800.0,9.18,9.18,9.14,9.18,152800.0
2005-07-20 10:10:00,9.18,9.23,9.17,9.22,118000.0,9.18,9.23,9.17,9.22,118000.0
2005-07-20 10:20:00,9.22,9.26,9.2,9.21,37600.0,9.22,9.26,9.2,9.21,37600.0
2005-07-20 10:30:00,9.21,9.24,9.21,9.23,74800.0,9.21,9.24,9.21,9.23,74800.0
2005-07-20 10:40:00,9.23,9.27,9.22,9.25,146400.0,9.23,9.27,9.22,9.25,146400.0
2005-07-20 10:50:00,9.25,9.31,9.25,9.27,85600.0,9.25,9.31,9.25,9.27,85600.0
2005-07-20 11:00:00,9.27,9.3,9.27,9.27,25600.0,9.27,9.3,9.27,9.27,25600.0
2005-07-20 11:10:00,9.27,9.28,9.26,9.28,117600.0,9.27,9.28,9.26,9.28,117600.0
2005-07-20 11:20:00,9.27,9.28,9.25,9.26,64800.0,9.27,9.28,9.25,9.26,64800.0
2005-07-20 11:30:00,9.26,9.28,9.26,9.28,75200.0,9.26,9.28,9.26,9.28,75200.0
2005-07-20 11:40:00,9.28,9.28,9.28,9.28,7200.0,9.28,9.28,9.28,9.28,7200.0
2005-07-20 11:50:00,9.28,9.28,9.27,9.27,39200.0,9.28,9.28,9.27,9.27,39200.0
2005-07-20 12:00:00,9.27,9.27,9.24,9.24,86400.0,9.27,9.27,9.24,9.24,86400.0
2005-07-20 12:10:00,9.23,9.24,9.23,9.24,19200.0,9.23,9.24,9.23,9.24,19200.0
2005-07-20 12:20:00,9.24,9.25,9.24,9.25,132000.0,9.24,9.25,9.24,9.25,132000.0
2005-07-20 12:30:00,9.25,9.26,9.25,9.26,109600.0,9.25,9.26,9.25,9.26,109600.0
2005-07-20 12:40:00,9.25,9.26,9.25,9.26,110800.0,9.25,9.26,9.25,9.26,110800.0
2005-07-20 12:50:00,9.26,9.29,9.26,9.28,29600.0,9.26,9.29,9.26,9.28,29600.0
2005-07-20 13:00:00,9.28,9.28,9.26,9.27,171600.0,9.28,9.28,9.26,9.27,171600.0
2005-07-20 13:10:00,9.27,9.28,9.27,9.28,30000.0,9.27,9.28,9.27,9.28,30000.0
2005-07-20 13:20:00,9.27,9.35,9.27,9.3,195600.0,9.27,9.35,9.27,9.3,195600.0
2005-07-20 13:30:00,9.3,9.34,9.28,9.28,121200.0,9.3,9.34,9.28,9.28,121200.0
2005-07-20 13:40:00,9.29,9.31,9.29,9.31,7600.0,9.29,9.31,9.29,9.31,7600.0
2005-07-20 13:50:00,9.31,9.35,9.31,9.34,26000.0,9.31,9.35,9.31,9.34,26000.0
2005-07-20 14:00:00,9.34,9.34,9.3,9.31,60400.0,9.34,9.34,9.3,9.31,60400.0
2005-07-20 14:10:00,9.32,9.33,9.31,9.33,15200.0,9.32,9.33,9.31,9.33,15200.0
2005-07-20 14:20:00,9.33,9.35,9.31,9.33,38400.0,9.33,9.35,9.31,9.33,38400.0
2005-07-20 14:30:00,9.33,9.36,9.33,9.36,33200.0,9.33,9.36,9.33,9.36,33200.0
2005-07-20 14:40:00,9.35,9.35,9.34,9.34,73600.0,9.35,9.35,9.34,9.34,73600.0
2005-07-20 14:50:00,9.34,9.34,9.31,9.32,90800.0,9.34,9.34,9.31,9.32,90800.0
2005-07-20 15:00:00,9.32,9.32,9.31,9.31,44000.0,9.32,9.32,9.31,9.31,44000.0
2005-07-20 15:10:00,9.31,9.33,9.31,9.33,99200.0,9.31,9.33,9.31,9.33,99200.0
2005-07-20 15:20:00,9.33,9.33,9.32,9.33,77600.0,9.33,9.33,9.32,9.33,77600.0
2005-07-20 15:30:00,9.33,9.33,9.31,9.33,97200.0,9.33,9.33,9.31,9.33,97200.0
2005-07-20 15:40:00,9.33,9.34,9.32,9.32,135200.0,9.33,9.34,9.32,9.32,135200.0
2005-07-20 15:50:00,9.32,9.34,9.32,9.34,221600.0,9.32,9.34,9.32,9.34,221600.0
2005-07-21 09:30:00,8.65,8.65,8.65,8.65,400.0,8.65,8.65,8.65,8.65,400.0
2005-07-21 09:40:00,8.65,8.65,8.65,8.65,0.0,8.65,8.65,8.65,8.65,0.0
2005-07-21 09:50:00,6.51,8.49,6.51,8.38,46000.0,6.51,8.49,6.51,8.38,46000.0
2005-07-21 10:00:00,8.44,8.44,7.5,7.99,1190400.0,8.44,8.44,7.5,7.99,1190400.0
2005-07-21 10:10:00,7.99,8.14,7.93,8.13,2055200.0,7.99,8.14,7.93,8.13,2055200.0
2005-07-21 10:20:00,8.16,8.26,8.1,8.22,1115200.0,8.16,8.26,8.1,8.22,1115200.0
2005-07-21 10:30:00,8.22,8.34,8.22,8.26,1313200.0,8.22,8.34,8.22,8.26,1313200.0
2005-07-21 10:40:00,8.26,8.27,8.2,8.21,939600.0,8.26,8.27,8.2,8.21,939600.0
2005-07-21 10:50:00,8.2,8.3,8.2,8.21,442800.0,8.2,8.3,8.2,8.21,442800.0
2005-07-21 11:00:00,8.22,8.26,8.14,8.15,579200.0,8.22,8.26,8.14,8.15,579200.0
2005-07-21 11:10:00,8.15,8.17,8.0,8.01,429200.0,8.15,8.17,8.0,8.01,429200.0
2005-07-21 11:20:00,8.02,8.06,8.0,8.05,218800.0,8.02,8.06,8.0,8.05,218800.0
2005-07-21 11:30:00,8.06,8.08,8.02,8.06,208400.0,8.06,8.08,8.02,8.06,208400.0
2005-07-21 11:40:00,8.06,8.06,7.92,7.94,188400.0,8.06,8.06,7.92,7.94,188400.0
2005-07-21 11:50:00,7.96,8.1,7.96,8.0,359600.0,7.96,8.1,7.96,8.0,359600.0
2005-07-21 12:00:00,8.01,8.14,8.0,8.14,162800.0,8.01,8.14,8.0,8.14,162800.0
2005-07-21 12:10:00,8.12,8.13,8.09,8.13,85200.0,8.12,8.13,8.09,8.13,85200.0
2005-07-21 12:20:00,8.13,8.13,8.05,8.08,243600.0,8.13,8.13,8.05,8.08,243600.0
2005-07-21 12:30:00,8.08,8.09,8.05,8.07,243200.0,8.08,8.09,8.05,8.07,243200.0
2005-07-21 12:40:00,8.07,8.15,8.06,8.15,113600.0,8.07,8.15,8.06,8.15,113600.0
2005-07-21 12:50:00,8.15,8.24,8.15,8.24,188000.0,8.15,8.24,8.15,8.24,188000.0
2005-07-21 13:00:00,8.24,8.3,8.24,8.3,474800.0,8.24,8.3,8.24,8.3,474800.0
2005-07-21 13:10:00,8.3,8.36,8.28,8.3,406000.0,8.3,8.36,8.28,8.3,406000.0
2005-07-21 13:20:00,8.3,8.4,8.28,8.39,271600.0,8.3,8.4,8.28,8.39,271600.0
2005-07-21 13:30:00,8.39,8.46,8.38,8.43,470800.0,8.39,8.46,8.38,8.43,470800.0
2005-07-21 13:40:00,8.44,8.46,8.36,8.37,178800.0,8.44,8.46,8.36,8.37,178800.0
2005-07-21 13:50:00,8.37,8.42,8.36,8.42,357200.0,8.37,8.42,8.36,8.42,357200.0
2005-07-21 14:00:00,8.42,8.44,8.39,8.39,236400.0,8.42,8.44,8.39,8.39,236400.0
2005-07-21 14:10:00,8.39,8.39,8.26,8.3,308400.0,8.39,8.39,8.26,8.3,308400.0
2005-07-21 14:20:00,8.29,8.31,8.25,8.27,303600.0,8.29,8.31,8.25,8.27,303600.0
2005-07-21 14:30:00,8.27,8.27,8.24,8.25,271600.0,8.27,8.27,8.24,8.25,271600.0
2005-07-21 14:40:00,8.24,8.27,8.24,8.26,112400.0,8.24,8.27,8.24,8.26,112400.0
2005-07-21 14:50:00,8.26,8.26,8.24,8.24,240000.0,8.26,8.26,8.24,8.24,240000.0
2005-07-21 15:00:00,8.24,8.25,8.24,8.24,345600.0,8.24,8.25,8.24,8.24,345600.0
2005-07-21 15:10:00,8.24,8.25,8.23,8.23,91200.0,8.24,8.25,8.23,8.23,91200.0
2005-07-21 15:20:00,8.22,8.23,8.05,8.1,250400.0,8.22,8.23,8.05,8.1,250400.0
2005-07-21 15:30:00,8.09,8.1,7.99,7.99,485200.0,8.09,8.1,7.99,7.99,485200.0
2005-07-21 15:40:00,7.99,8.01,7.92,7.94,551600.0,7.99,8.01,7.92,7.94,551600.0
2005-07-21 15:50:00,7.95,7.96,7.9,7.9,683600.0,7.95,7.96,7.9,7.9,683600.0
2005-07-22 09:30:00,7.88,7.88,7.71,7.71,194000.0,7.88,7.88,7.71,7.71,194000.0
2005-07-22 09:40:00,7.71,7.8,7.69,7.78,146800.0,7.71,7.8,7.69,7.78,146800.0
2005-07-22 09:50:00,7.78,7.85,7.78,7.85,133200.0,7.78,7.85,7.78,7.85,133200.0
2005-07-22 10:00:00,7.85,7.89,7.85,7.89,177200.0,7.85,7.89,7.85,7.89,177200.0
2005-07-22 10:10:00,7.89,7.93,7.86,7.93,443200.0,7.89,7.93,7.86,7.93,443200.0
2005-07-22 10:20:00,7.92,7.99,7.91,7.98,160000.0,7.92,7.99,7.91,7.98,160000.0
2005-07-22 10:30:00,7.98,8.1,7.98,8.05,464800.0,7.98,8.1,7.98,8.05,464800.0
2005-07-22 10:40:00,8.05,8.08,8.05,8.06,76400.0,8.05,8.08,8.05,8.06,76400.0
2005-07-22 10:50:00,8.06,8.09,8.05,8.09,84400.0,8.06,8.09,8.05,8.09,84400.0
2005-07-22 11:00:00,8.09,8.11,8.08,8.1,109200.0,8.09,8.11,8.08,8.1,109200.0
2005-07-22 11:10:00,8.1,8.1,8.06,8.1,134800.0,8.1,8.1,8.06,8.1,134800.0
2005-07-22 11:20:00,8.09,8.1,8.07,8.08,40800.0,8.09,8.1,8.07,8.08,40800.0
2005-07-22 11:30:00,8.08,8.08,7.99,8.03,231200.0,8.08,8.08,7.99,8.03,231200.0
2005-07-22 11:40:00,8.03,8.06,7.99,8.02,71600.0,8.03,8.06,7.99,8.02,71600.0
2005-07-22 11:50:00,8.02,8.03,8.01,8.02,120400.0,8.02,8.03,8.01,8.02,120400.0
2005-07-22 12:00:00,8.02,8.03,8.01,8.01,86400.0,8.02,8.03,8.01,8.01,86400.0
2005-07-22 12:10:00,8.01,8.01,8.0,8.0,32800.0,8.01,8.01,8.0,8.0,32800.0
2005-07-22 12:20:00,8.0,8.0,7.94,7.95,73600.0,8.0,8.0,7.94,7.95,73600.0
2005-07-22 12:30:00,7.95,7.99,7.94,7.95,72000.0,7.95,7.99,7.94,7.95,72000.0
2005-07-22 12:40:00,7.95,7.96,7.9,7.93,56000.0,7.95,7.96,7.9,7.93,56000.0
2005-07-22 12:50:00,7.93,7.95,7.91,7.91,34000.0,7.93,7.95,7.91,7.91,34000.0
2005-07-22 13:00:00,7.89,7.9,7.88,7.89,47200.0,7.89,7.9,7.88,7.89,47200.0
2005-07-22 13:10:00,7.89,7.9,7.89,7.89,53200.0,7.89,7.9,7.89,7.89,53200.0
2005-07-22 13:20:00,7.89,7.92,7.89,7.91,26800.0,7.89,7.92,7.89,7.91,26800.0
2005-07-22 13:30:00,7.91,7.91,7.9,7.9,23200.0,7.91,7.91,7.9,7.9,23200.0
2005-07-22 13:40:00,7.89,7.89,7.88,7.88,49200.0,7.89,7.89,7.88,7.88,49200.0
2005-07-22 13:50:00,7.87,7.88,7.87,7.87,36400.0,7.87,7.88,7.87,7.87,36400.0
2005-07-22 14:00:00,7.87,7.87,7.76,7.77,48800.0,7.87,7.87,7.76,7.77,48800.0
2005-07-22 14:10:00,7.78,7.82,7.77,7.81,74400.0,7.78,7.82,7.77,7.81,74400.0
2005-07-22 14:20:00,7.81,7.82,7.8,7.81,98400.0,7.81,7.82,7.8,7.81,98400.0
2005-07-22 14:30:00,7.81,7.81,7.75,7.8,94400.0,7.81,7.81,7.75,7.8,94400.0
2005-07-22 14:40:00,7.79,7.82,7.78,7.82,133200.0,7.79,7.82,7.78,7.82,133200.0
2005-07-22 14:50:00,7.81,7.82,7.81,7.82,67200.0,7.81,7.82,7.81,7.82,67200.0
2005-07-22 15:00:00,7.82,7.86,7.82,7.85,48400.0,7.82,7.86,7.82,7.85,48400.0
2005-07-22 15:10:00,7.86,7.96,7.86,7.94,73600.0,7.86,7.96,7.86,7.94,73600.0
2005-07-22 15:20:00,7.94,8.03,7.93,8.0,134000.0,7.94,8.03,7.93,8.0,134000.0
2005-07-22 15:30:00,8.01,8.06,8.0,8.05,136800.0,8.01,8.06,8.0,8.05,136800.0
2005-07-22 15:40:00,8.06,8.09,8.05,8.07,159600.0,8.06,8.09,8.05,8.07,159600.0
2005-07-22 15:50:00,8.08,8.16,8.07,8.14,199200.0,8.08,8.16,8.07,8.14,199200.0
2005-07-25 09:30:00,8.15,8.24,8.11,8.19,125200.0,8.15,8.24,8.11,8.19,125200.0
2005-07-25 09:40:00,8.23,8.31,8.22,8.27,109200.0,8.23,8.31,8.22,8.27,109200.0
2005-07-25 09:50:00,8.27,8.3,8.25,8.25,71600.0,8.27,8.3,8.25,8.25,71600.0
2005-07-25 10:00:00,8.24,8.28,8.24,8.28,53200.0,8.24,8.28,8.24,8.28,53200.0
2005-07-25 10:10:00,8.28,8.3,8.2,8.23,161600.0,8.28,8.3,8.2,8.23,161600.0
2005-07-25 10:20:00,8.23,8.29,8.22,8.27,59600.0,8.23,8.29,8.22,8.27,59600.0
2005-07-25 10:30:00,8.26,8.28,8.25,8.28,57200.0,8.26,8.28,8.25,8.28,57200.0
2005-07-25 10:40:00,8.28,8.28,8.26,8.28,112000.0,8.28,8.28,8.26,8.28,112000.0
2005-07-25 10:50:00,8.28,8.28,8.23,8.25,62800.0,8.28,8.28,8.23,8.25,62800.0
2005-07-25 11:00:00,8.24,8.24,8.2,8.21,49200.0,8.24,8.24,8.2,8.21,49200.0
2005-07-25 11:10:00,8.21,8.24,8.19,8.23,54800.0,8.21,8.24,8.19,8.23,54800.0
2005-07-25 11:20:00,8.23,8.23,8.21,8.21,33200.0,8.23,8.23,8.21,8.21,33200.0
2005-07-25 11:30:00,8.21,8.22,8.2,8.22,53200.0,8.21,8.22,8.2,8.22,53200.0
2005-07-25 11:40:00,8.22,8.22,8.19,8.2,72000.0,8.22,8.22,8.19,8.2,72000.0
2005-07-25 11:50:00,8.19,8.19,8.16,8.17,73200.0,8.19,8.19,8.16,8.17,73200.0
2005-07-25 12:00:00,8.15,8.15,8.12,8.14,94400.0,8.15,8.15,8.12,8.14,94400.0
2005-07-25 12:10:00,8.13,8.16,8.13,8.14,85200.0,8.13,8.16,8.13,8.14,85200.0
2005-07-25 12:20:00,8.15,8.15,8.12,8.14,75600.0,8.15,8.15,8.12,8.14,75600.0
2005-07-25 12:30:00,8.15,8.16,7.99,7.99,57600.0,8.15,8.16,7.99,7.99,57600.0
2005-07-25 12:40:00,7.98,8.03,7.98,8.02,71200.0,7.98,8.03,7.98,8.02,71200.0
2005-07-25 12:50:00,8.01,8.03,7.99,8.01,48800.0,8.01,8.03,7.99,8.01,48800.0
2005-07-25 13:00:00,8.01,8.03,7.99,8.0,58000.0,8.01,8.03,7.99,8.0,58000.0
2005-07-25 13:10:00,8.0,8.04,7.99,8.02,30000.0,8.0,8.04,7.99,8.02,30000.0
2005-07-25 13:20:00,8.02,8.04,8.01,8.03,16800.0,8.02,8.04,8.01,8.03,16800.0
2005-07-25 13:30:00,8.02,8.03,7.97,8.0,50800.0,8.02,8.03,7.97,8.0,50800.0
2005-07-25 13:40:00,8.0,8.03,8.0,8.01,56800.0,8.0,8.03,8.0,8.01,56800.0
2005-07-25 13:50:00,8.01,8.03,8.01,8.03,30000.0,8.01,8.03,8.01,8.03,30000.0
2005-07-25 14:00:00,8.03,8.03,8.01,8.01,32400.0,8.03,8.03,8.01,8.01,32400.0
2005-07-25 14:10:00,8.01,8.03,7.99,8.0,32800.0,8.01,8.03,7.99,8.0,32800.0
2005-07-25 14:20:00,8.0,8.03,8.0,8.02,40800.0,8.0,8.03,8.0,8.02,40800.0
2005-07-25 14:30:00,8.02,8.03,8.01,8.01,57600.0,8.02,8.03,8.01,8.01,57600.0
2005-07-25 14:40:00,8.02,8.04,8.01,8.04,52800.0,8.02,8.04,8.01,8.04,52800.0
2005-07-25 14:50:00,8.05,8.05,8.01,8.02,64800.0,8.05,8.05,8.01,8.02,64800.0
2005-07-25 15:00:00,8.01,8.02,8.01,8.02,64000.0,8.01,8.02,8.01,8.02,64000.0
2005-07-25 15:10:00,8.01,8.02,8.01,8.01,33600.0,8.01,8.02,8.01,8.01,33600.0
2005-07-25 15:20:00,8.01,8.06,8.01,8.06,43200.0,8.01,8.06,8.01,8.06,43200.0
2005-07-25 15:30:00,8.06,8.08,8.03,8.08,92400.0,8.06,8.08,8.03,8.08,92400.0
2005-07-25 15:40:00,8.08,8.08,8.02,8.02,169600.0,8.08,8.08,8.02,8.02,169600.0
2005-07-25 15:50:00,8.03,8.05,8.02,8.02,103200.0,8.03,8.05,8.02,8.02,103200.0
2005-07-26 09:30:00,7.99,7.99,7.5,7.52,469600.0,7.99,7.99,7.5,7.52,469600.0
2005-07-26 09:40:00,7.51,7.52,7.29,7.46,736000.0,7.51,7.52,7.29,7.46,736000.0
2005-07-26 09:50:00,7.47,7.65,7.44,7.64,392400.0,7.47,7.65,7.44,7.64,392400.0
2005-07-26 10:00:00,7.62,7.62,7.53,7.57,316400.0,7.62,7.62,7.53,7.57,316400.0
2005-07-26 10:10:00,7.57,7.6,7.52,7.52,325600.0,7.57,7.6,7.52,7.52,325600.0
2005-07-26 10:20:00,7.52,7.55,7.5,7.53,239600.0,7.52,7.55,7.5,7.53,239600.0
2005-07-26 10:30:00,7.54,7.58,7.54,7.56,291600.0,7.54,7.58,7.54,7.56,291600.0
2005-07-26 10:40:00,7.56,7.57,7.52,7.52,142800.0,7.56,7.57,7.52,7.52,142800.0
2005-07-26 10:50:00,7.52,7.53,7.52,7.53,105600.0,7.52,7.53,7.52,7.53,105600.0
2005-07-26 11:00:00,7.53,7.59,7.53,7.58,207600.0,7.53,7.59,7.53,7.58,207600.0
2005-07-26 11:10:00,7.58,7.58,7.55,7.57,78400.0,7.58,7.58,7.55,7.57,78400.0
2005-07-26 11:20:00,7.57,7.58,7.56,7.57,66400.0,7.57,7.58,7.56,7.57,66400.0
2005-07-26 11:30:00,7.57,7.57,7.56,7.56,128800.0,7.57,7.57,7.56,7.56,128800.0
2005-07-26 11:40:00,7.56,7.56,7.55,7.56,133200.0,7.56,7.56,7.55,7.56,133200.0
2005-07-26 11:50:00,7.56,7.58,7.56,7.56,153200.0,7.56,7.58,7.56,7.56,153200.0
2005-07-26 12:00:00,7.56,7.56,7.56,7.56,48800.0,7.56,7.56,7.56,7.56,48800.0
2005-07-26 12:10:00,7.56,7.56,7.55,7.56,64400.0,7.56,7.56,7.55,7.56,64400.0
2005-07-26 12:20:00,7.56,7.56,7.55,7.55,60800.0,7.56,7.56,7.55,7.55,60800.0
2005-07-26 12:30:00,7.55,7.57,7.55,7.57,96800.0,7.55,7.57,7.55,7.57,96800.0
2005-07-26 12:40:00,7.57,7.57,7.55,7.56,58000.0,7.57,7.57,7.55,7.56,58000.0
2005-07-26 12:50:00,7.56,7.57,7.56,7.57,46800.0,7.56,7.57,7.56,7.57,46800.0
2005-07-26 13:00:00,7.57,7.57,7.54,7.55,74000.0,7.57,7.57,7.54,7.55,74000.0
2005-07-26 13:10:00,7.54,7.54,7.5,7.52,123200.0,7.54,7.54,7.5,7.52,123200.0
2005-07-26 13:20:00,7.52,7.54,7.51,7.53,81600.0,7.52,7.54,7.51,7.53,81600.0
2005-07-26 13:30:00,7.53,7.56,7.47,7.56,206400.0,7.53,7.56,7.47,7.56,206400.0
2005-07-26 13:40:00,7.56,7.65,7.53,7.62,125200.0,7.56,7.65,7.53,7.62,125200.0
2005-07-26 13:50:00,7.63,7.65,7.59,7.64,70000.0,7.63,7.65,7.59,7.64,70000.0
2005-07-26 14:00:00,7.63,7.63,7.6,7.6,178000.0,7.63,7.63,7.6,7.6,178000.0
2005-07-26 14:10:00,7.6,7.61,7.55,7.58,49200.0,7.6,7.61,7.55,7.58,49200.0
2005-07-26 14:20:00,7.59,7.61,7.56,7.57,74800.0,7.59,7.61,7.56,7.57,74800.0
2005-07-26 14:30:00,7.56,7.58,7.56,7.57,41200.0,7.56,7.58,7.56,7.57,41200.0
2005-07-26 14:40:00,7.57,7.6,7.57,7.6,42000.0,7.57,7.6,7.57,7.6,42000.0
2005-07-26 14:50:00,7.6,7.63,7.6,7.62,34800.0,7.6,7.63,7.6,7.62,34800.0
2005-07-26 15:00:00,7.62,7.62,7.59,7.59,44000.0,7.62,7.62,7.59,7.59,44000.0
2005-07-26 15:10:00,7.59,7.61,7.58,7.61,66400.0,7.59,7.61,7.58,7.61,66400.0
2005-07-26 15:20:00,7.61,7.62,7.56,7.56,122400.0,7.61,7.62,7.56,7.56,122400.0
2005-07-26 15:30:00,7.56,7.57,7.54,7.55,86400.0,7.56,7.57,7.54,7.55,86400.0
2005-07-26 15:40:00,7.55,7.56,7.54,7.55,108400.0,7.55,7.56,7.54,7.55,108400.0
2005-07-26 15:50:00,7.55,7.55,7.5,7.53,239200.0,7.55,7.55,7.5,7.53,239200.0
2005-07-27 09:30:00,7.48,7.54,7.47,7.5,105600.0,7.48,7.54,7.47,7.5,105600.0
2005-07-27 09:40:00,7.5,7.53,7.4,7.43,138400.0,7.5,7.53,7.4,7.43,138400.0
2005-07-27 09:50:00,7.43,7.47,7.32,7.34,186800.0,7.43,7.47,7.32,7.34,186800.0
2005-07-27 10:00:00,7.34,7.34,7.09,7.14,305600.0,7.34,7.34,7.09,7.14,305600.0
2005-07-27 10:10:00,7.14,7.25,7.13,7.22,202800.0,7.14,7.25,7.13,7.22,202800.0
2005-07-27 10:20:00,7.2,7.22,7.16,7.21,200800.0,7.2,7.22,7.16,7.21,200800.0
2005-07-27 10:30:00,7.22,7.23,7.21,7.22,132000.0,7.22,7.23,7.21,7.22,132000.0
2005-07-27 10:40:00,7.22,7.25,7.22,7.25,68000.0,7.22,7.25,7.22,7.25,68000.0
2005-07-27 10:50:00,7.25,7.26,7.23,7.25,108400.0,7.25,7.26,7.23,7.25,108400.0
2005-07-27 11:00:00,7.25,7.25,7.2,7.24,95200.0,7.25,7.25,7.2,7.24,95200.0
2005-07-27 11:10:00,7.24,7.24,7.23,7.24,128000.0,7.24,7.24,7.23,7.24,128000.0
2005-07-27 11:20:00,7.24,7.24,7.23,7.23,68000.0,7.24,7.24,7.23,7.23,68000.0
2005-07-27 11:30:00,7.23,7.24,7.22,7.24,123600.0,7.23,7.24,7.22,7.24,123600.0
2005-07-27 11:40:00,7.24,7.24,7.22,7.23,55600.0,7.24,7.24,7.22,7.23,55600.0
2005-07-27 11:50:00,7.23,7.23,7.22,7.22,45200.0,7.23,7.23,7.22,7.22,45200.0
2005-07-27 12:00:00,7.22,7.23,7.22,7.23,123600.0,7.22,7.23,7.22,7.23,123600.0
2005-07-27 12:10:00,7.23,7.23,7.22,7.22,114400.0,7.23,7.23,7.22,7.22,114400.0
2005-07-27 12:20:00,7.22,7.22,7.19,7.19,158000.0,7.22,7.22,7.19,7.19,158000.0
2005-07-27 12:30:00,7.2,7.21,7.19,7.2,77600.0,7.2,7.21,7.19,7.2,77600.0
2005-07-27 12:40:00,7.2,7.2,7.17,7.18,63200.0,7.2,7.2,7.17,7.18,63200.0
2005-07-27 12:50:00,7.18,7.18,7.16,7.16,66000.0,7.18,7.18,7.16,7.16,66000.0
2005-07-27 13:00:00,7.16,7.17,7.15,7.15,112800.0,7.16,7.17,7.15,7.15,112800.0
2005-07-27 13:10:00,7.15,7.15,7.02,7.05,326000.0,7.15,7.15,7.02,7.05,326000.0
2005-07-27 13:20:00,7.05,7.09,7.05,7.06,150000.0,7.05,7.09,7.05,7.06,150000.0
2005-07-27 13:30:00,7.05,7.08,7.04,7.06,120000.0,7.05,7.08,7.04,7.06,120000.0
2005-07-27 13:40:00,7.06,7.07,7.05,7.07,34400.0,7.06,7.07,7.05,7.07,34400.0
2005-07-27 13:50:00,7.06,7.07,7.03,7.06,42000.0,7.06,7.07,7.03,7.06,42000.0
2005-07-27 14:00:00,7.06,7.08,7.04,7.06,242800.0,7.06,7.08,7.04,7.06,242800.0
2005-07-27 14:10:00,7.06,7.06,7.02,7.03,101200.0,7.06,7.06,7.02,7.03,101200.0
2005-07-27 14:20:00,7.03,7.03,6.96,7.02,184800.0,7.03,7.03,6.96,7.02,184800.0
2005-07-27 14:30:00,7.03,7.08,7.01,7.05,156000.0,7.03,7.08,7.01,7.05,156000.0
2005-07-27 14:40:00,7.05,7.06,7.01,7.03,132400.0,7.05,7.06,7.01,7.03,132400.0
2005-07-27 14:50:00,7.03,7.04,7.0,7.02,197600.0,7.03,7.04,7.0,7.02,197600.0
2005-07-27 15:00:00,7.03,7.03,6.95,6.95,307200.0,7.03,7.03,6.95,6.95,307200.0
2005-07-27 15:10:00,6.95,7.03,6.93,7.03,221200.0,6.95,7.03,6.93,7.03,221200.0
2005-07-27 15:20:00,7.03,7.06,7.01,7.03,225200.0,7.03,7.06,7.01,7.03,225200.0
2005-07-27 15:30:00,7.03,7.04,7.02,7.03,199200.0,7.03,7.04,7.02,7.03,199200.0
2005-07-27 15:40:00,7.03,7.03,7.0,7.0,170400.0,7.03,7.03,7.0,7.0,170400.0
2005-07-27 15:50:00,7.0,7.01,6.99,7.01,276800.0,7.0,7.01,6.99,7.01,276800.0
2005-07-28 09:30:00,7.0,7.09,7.0,7.09,156000.0,7.0,7.09,7.0,7.09,156000.0
2005-07-28 09:40:00,7.08,7.11,7.06,7.06,222000.0,7.08,7.11,7.06,7.06,222000.0
2005-07-28 09:50:00,7.06,7.06,7.03,7.05,158000.0,7.06,7.06,7.03,7.05,158000.0
2005-07-28 10:00:00,7.05,7.13,7.05,7.11,258400.0,7.05,7.13,7.05,7.11,258400.0
2005-07-28 10:10:00,7.11,7.16,7.07,7.11,168400.0,7.11,7.16,7.07,7.11,168400.0
2005-07-28 10:20:00,7.11,7.18,7.11,7.18,169600.0,7.11,7.18,7.11,7.18,169600.0
2005-07-28 10:30:00,7.18,7.31,7.16,7.31,261200.0,7.18,7.31,7.16,7.31,261200.0
2005-07-28 10:40:00,7.31,7.33,7.22,7.22,255200.0,7.31,7.33,7.22,7.22,255200.0
2005-07-28 10:50:00,7.23,7.29,7.23,7.28,154400.0,7.23,7.29,7.23,7.28,154400.0
2005-07-28 11:00:00,7.28,7.35,7.28,7.33,160000.0,7.28,7.35,7.28,7.33,160000.0
2005-07-28 11:10:00,7.32,7.33,7.3,7.32,110000.0,7.32,7.33,7.3,7.32,110000.0
2005-07-28 11:20:00,7.32,7.34,7.32,7.33,215600.0,7.32,7.34,7.32,7.33,215600.0
2005-07-28 11:30:00,7.33,7.43,7.32,7.38,226400.0,7.33,7.43,7.32,7.38,226400.0
2005-07-28 11:40:00,7.38,7.41,7.35,7.38,332400.0,7.38,7.41,7.35,7.38,332400.0
2005-07-28 11:50:00,7.38,7.43,7.38,7.41,146000.0,7.38,7.43,7.38,7.41,146000.0
2005-07-28 12:00:00,7.41,7.41,7.37,7.38,60400.0,7.41,7.41,7.37,7.38,60400.0
2005-07-28 12:10:00,7.38,7.39,7.37,7.37,59200.0,7.38,7.39,7.37,7.37,59200.0
2005-07-28 12:20:00,7.37,7.39,7.37,7.38,42000.0,7.37,7.39,7.37,7.38,42000.0
2005-07-28 12:30:00,7.38,7.39,7.38,7.39,42400.0,7.38,7.39,7.38,7.39,42400.0
2005-07-28 12:40:00,7.39,7.39,7.36,7.38,82000.0,7.39,7.39,7.36,7.38,82000.0
2005-07-28 12:50:00,7.38,7.38,7.37,7.37,50800.0,7.38,7.38,7.37,7.37,50800.0
2005-07-28 13:00:00,7.37,7.37,7.33,7.35,64400.0,7.37,7.37,7.33,7.35,64400.0
2005-07-28 13:10:00,7.35,7.37,7.34,7.37,31600.0,7.35,7.37,7.34,7.37,31600.0
2005-07-28 13:20:00,7.37,7.38,7.37,7.37,48400.0,7.37,7.38,7.37,7.37,48400.0
2005-07-28 13:30:00,7.37,7.39,7.36,7.39,75600.0,7.37,7.39,7.36,7.39,75600.0
2005-07-28 13:40:00,7.39,7.39,7.36,7.36,33600.0,7.39,7.39,7.36,7.36,33600.0
2005-07-28 13:50:00,7.36,7.36,7.34,7.35,20800.0,7.36,7.36,7.34,7.35,20800.0
2005-07-28 14:00:00,7.35,7.35,7.31,7.34,51200.0,7.35,7.35,7.31,7.34,51200.0
2005-07-28 14:10:00,7.34,7.39,7.34,7.39,92800.0,7.34,7.39,7.34,7.39,92800.0
2005-07-28 14:20:00,7.39,7.39,7.37,7.38,53600.0,7.39,7.39,7.37,7.38,53600.0
2005-07-28 14:30:00,7.38,7.38,7.37,7.37,37200.0,7.38,7.38,7.37,7.37,37200.0
2005-07-28 14:40:00,7.37,7.38,7.37,7.37,145200.0,7.37,7.38,7.37,7.37,145200.0
2005-07-28 14:50:00,7.38,7.38,7.35,7.36,35200.0,7.38,7.38,7.35,7.36,35200.0
2005-07-28 15:00:00,7.36,7.36,7.35,7.35,38400.0,7.36,7.36,7.35,7.35,38400.0
2005-07-28 15:10:00,7.35,7.37,7.35,7.37,84800.0,7.35,7.37,7.35,7.37,84800.0
2005-07-28 15:20:00,7.37,7.37,7.37,7.37,118400.0,7.37,7.37,7.37,7.37,118400.0
2005-07-28 15:30:00,7.37,7.37,7.31,7.31,165200.0,7.37,7.37,7.31,7.31,165200.0
2005-07-28 15:40:00,7.32,7.34,7.32,7.33,93200.0,7.32,7.34,7.32,7.33,93200.0
2005-07-28 15:50:00,7.33,7.33,7.3,7.33,155200.0,7.33,7.33,7.3,7.33,155200.0
2005-07-29 09:30:00,7.23,7.23,7.13,7.2,64400.0,7.23,7.23,7.13,7.2,64400.0
2005-07-29 09:40:00,7.22,7.24,7.18,7.23,30000.0,7.22,7.24,7.18,7.23,30000.0
2005-07-29 09:50:00,7.24,7.28,7.2,7.27,58400.0,7.24,7.28,7.2,7.27,58400.0
2005-07-29 10:00:00,7.28,7.28,7.24,7.26,79200.0,7.28,7.28,7.24,7.26,79200.0
2005-07-29 10:10:00,7.26,7.26,7.23,7.26,51600.0,7.26,7.26,7.23,7.26,51600.0
2005-07-29 10:20:00,7.25,7.26,7.25,7.25,83200.0,7.25,7.26,7.25,7.25,83200.0
2005-07-29 10:30:00,7.24,7.25,7.22,7.23,23600.0,7.24,7.25,7.22,7.23,23600.0
2005-07-29 10:40:00,7.22,7.24,7.21,7.22,68400.0,7.22,7.24,7.21,7.22,68400.0
2005-07-29 10:50:00,7.22,7.22,7.18,7.21,56800.0,7.22,7.22,7.18,7.21,56800.0
2005-07-29 11:00:00,7.21,7.21,7.19,7.19,31200.0,7.21,7.21,7.19,7.19,31200.0
2005-07-29 11:10:00,7.2,7.21,7.19,7.21,24000.0,7.2,7.21,7.19,7.21,24000.0
2005-07-29 11:20:00,7.22,7.23,7.22,7.22,26800.0,7.22,7.23,7.22,7.22,26800.0
2005-07-29 11:30:00,7.22,7.22,7.2,7.2,60400.0,7.22,7.22,7.2,7.2,60400.0
2005-07-29 11:40:00,7.21,7.23,7.21,7.21,23200.0,7.21,7.23,7.21,7.21,23200.0
2005-07-29 11:50:00,7.21,7.22,7.2,7.22,39600.0,7.21,7.22,7.2,7.22,39600.0
2005-07-29 12:00:00,7.22,7.25,7.22,7.25,38800.0,7.22,7.25,7.22,7.25,38800.0
2005-07-29 12:10:00,7.25,7.26,7.24,7.26,70400.0,7.25,7.26,7.24,7.26,70400.0
2005-07-29 12:20:00,7.26,7.26,7.25,7.26,37200.0,7.26,7.26,7.25,7.26,37200.0
2005-07-29 12:30:00,7.25,7.27,7.25,7.26,26800.0,7.25,7.27,7.25,7.26,26800.0
2005-07-29 12:40:00,7.26,7.31,7.25,7.29,56400.0,7.26,7.31,7.25,7.29,56400.0
2005-07-29 12:50:00,7.29,7.29,7.26,7.26,27200.0,7.29,7.29,7.26,7.26,27200.0
2005-07-29 13:00:00,7.26,7.27,7.25,7.25,56800.0,7.26,7.27,7.25,7.25,56800.0
2005-07-29 13:10:00,7.26,7.27,7.26,7.27,27200.0,7.26,7.27,7.26,7.27,27200.0
2005-07-29 13:20:00,7.27,7.27,7.26,7.27,16800.0,7.27,7.27,7.26,7.27,16800.0
2005-07-29 13:30:00,7.26,7.27,7.25,7.25,40000.0,7.26,7.27,7.25,7.25,40000.0
2005-07-29 13:40:00,7.26,7.27,7.25,7.27,19200.0,7.26,7.27,7.25,7.27,19200.0
2005-07-29 13:50:00,7.27,7.28,7.27,7.27,14800.0,7.27,7.28,7.27,7.27,14800.0
2005-07-29 14:00:00,7.27,7.29,7.26,7.29,55600.0,7.27,7.29,7.26,7.29,55600.0
2005-07-29 14:10:00,7.28,7.29,7.28,7.29,16000.0,7.28,7.29,7.28,7.29,16000.0
2005-07-29 14:20:00,7.29,7.3,7.29,7.29,28800.0,7.29,7.3,7.29,7.29,28800.0
2005-07-29 14:30:00,7.29,7.29,7.29,7.29,44800.0,7.29,7.29,7.29,7.29,44800.0
2005-07-29 14:40:00,7.29,7.3,7.28,7.29,45600.0,7.29,7.3,7.28,7.29,45600.0
2005-07-29 14:50:00,7.29,7.31,7.29,7.3,100000.0,7.29,7.31,7.29,7.3,100000.0
2005-07-29 15:00:00,7.3,7.3,7.26,7.27,48000.0,7.3,7.3,7.26,7.27,48000.0
2005-07-29 15:10:00,7.27,7.27,7.23,7.23,89200.0,7.27,7.27,7.23,7.23,89200.0
2005-07-29 15:20:00,7.23,7.26,7.23,7.25,65600.0,7.23,7.26,7.23,7.25,65600.0
2005-07-29 15:30:00,7.25,7.33,7.25,7.32,83200.0,7.25,7.33,7.25,7.32,83200.0
2005-07-29 15:40:00,7.32,7.32,7.29,7.31,121200.0,7.32,7.32,7.29,7.31,121200.0
2005-07-29 15:50:00,7.3,7.31,7.29,7.31,136800.0,7.3,7.31,7.29,7.31,136800.0
2005-08-01 09:30:00,0.0,7.39,0.0,7.39,59200.0,0.0,7.39,0.0,7.39,59200.0
2005-08-01 09:40:00,7.36,7.4,7.34,7.4,59200.0,7.36,7.4,7.34,7.4,59200.0
2005-08-01 09:50:00,7.43,7.53,7.43,7.46,184400.0,7.43,7.53,7.43,7.46,184400.0
2005-08-01 10:00:00,7.47,7.49,7.44,7.45,42400.0,7.47,7.49,7.44,7.45,42400.0
2005-08-01 10:10:00,7.45,7.46,7.43,7.44,71200.0,7.45,7.46,7.43,7.44,71200.0
2005-08-01 10:20:00,7.44,7.45,7.44,7.44,46400.0,7.44,7.45,7.44,7.44,46400.0
2005-08-01 10:30:00,7.44,7.44,7.42,7.42,87200.0,7.44,7.44,7.42,7.42,87200.0
2005-08-01 10:40:00,7.42,7.42,7.38,7.39,72000.0,7.42,7.42,7.38,7.39,72000.0
2005-08-01 10:50:00,7.39,7.39,7.37,7.37,88800.0,7.39,7.39,7.37,7.37,88800.0
2005-08-01 11:00:00,7.38,7.38,7.35,7.37,56800.0,7.38,7.38,7.35,7.37,56800.0
2005-08-01 11:10:00,7.36,7.37,7.34,7.35,28400.0,7.36,7.37,7.34,7.35,28400.0
2005-08-01 11:20:00,7.35,7.35,7.33,7.33,47200.0,7.35,7.35,7.33,7.33,47200.0
2005-08-01 11:30:00,7.33,7.34,7.33,7.34,47200.0,7.33,7.34,7.33,7.34,47200.0
2005-08-01 11:40:00,7.33,7.34,7.33,7.34,55200.0,7.33,7.34,7.33,7.34,55200.0
2005-08-01 11:50:00,7.34,7.34,7.32,7.32,28000.0,7.34,7.34,7.32,7.32,28000.0
2005-08-01 12:00:00,7.32,7.32,7.31,7.31,40400.0,7.32,7.32,7.31,7.31,40400.0
2005-08-01 12:10:00,7.31,7.32,7.29,7.32,41200.0,7.31,7.32,7.29,7.32,41200.0
2005-08-01 12:20:00,7.32,7.32,7.29,7.3,51200.0,7.32,7.32,7.29,7.3,51200.0
2005-08-01 12:30:00,7.3,7.31,7.23,7.31,33600.0,7.3,7.31,7.23,7.31,33600.0
2005-08-01 12:40:00,7.31,7.32,7.3,7.31,43200.0,7.31,7.32,7.3,7.31,43200.0
2005-08-01 12:50:00,7.32,7.32,7.31,7.31,61600.0,7.32,7.32,7.31,7.31,61600.0
2005-08-01 13:00:00,7.31,7.31,7.29,7.3,57600.0,7.31,7.31,7.29,7.3,57600.0
2005-08-01 13:10:00,7.3,7.3,7.29,7.3,87200.0,7.3,7.3,7.29,7.3,87200.0
2005-08-01 13:20:00,7.3,7.31,7.3,7.3,57200.0,7.3,7.31,7.3,7.3,57200.0
2005-08-01 13:30:00,7.3,7.31,7.3,7.31,71600.0,7.3,7.31,7.3,7.31,71600.0
2005-08-01 13:40:00,7.31,7.31,7.29,7.31,56800.0,7.31,7.31,7.29,7.31,56800.0
2005-08-01 13:50:00,7.31,7.37,7.31,7.35,182400.0,7.31,7.37,7.31,7.35,182400.0
2005-08-01 14:00:00,7.36,7.37,7.34,7.36,87600.0,7.36,7.37,7.34,7.36,87600.0
2005-08-01 14:10:00,7.37,7.39,7.36,7.38,65600.0,7.37,7.39,7.36,7.38,65600.0
2005-08-01 14:20:00,7.38,7.39,7.38,7.38,41200.0,7.38,7.39,7.38,7.38,41200.0
2005-08-01 14:30:00,7.38,7.39,7.37,7.37,32800.0,7.38,7.39,7.37,7.37,32800.0
2005-08-01 14:40:00,7.37,7.38,7.37,7.37,24400.0,7.37,7.38,7.37,7.37,24400.0
2005-08-01 14:50:00,7.37,7.37,7.36,7.36,25600.0,7.37,7.37,7.36,7.36,25600.0
2005-08-01 15:00:00,7.36,7.37,7.36,7.36,40800.0,7.36,7.37,7.36,7.36,40800.0
2005-08-01 15:10:00,7.36,7.37,7.36,7.37,92000.0,7.36,7.37,7.36,7.37,92000.0
2005-08-01 15:20:00,7.37,7.38,7.36,7.38,78000.0,7.37,7.38,7.36,7.38,78000.0
2005-08-01 15:30:00,7.38,7.4,7.37,7.38,108400.0,7.38,7.4,7.37,7.38,108400.0
2005-08-01 15:40:00,7.38,7.4,7.38,7.38,66400.0,7.38,7.4,7.38,7.38,66400.0
2005-08-01 15:50:00,7.38,7.39,7.38,7.38,145200.0,7.38,7.39,7.38,7.38,145200.0
2005-08-02 09:30:00,7.38,7.44,7.35,7.42,101600.0,7.38,7.44,7.35,7.42,101600.0
2005-08-02 09:40:00,7.42,7.42,7.38,7.38,355200.0,7.42,7.42,7.38,7.38,355200.0
2005-08-02 09:50:00,7.38,7.41,7.38,7.39,224000.0,7.38,7.41,7.38,7.39,224000.0
2005-08-02 10:00:00,7.39,7.41,7.38,7.39,115200.0,7.39,7.41,7.38,7.39,115200.0
2005-08-02 10:10:00,7.39,7.39,7.37,7.37,148800.0,7.39,7.39,7.37,7.37,148800.0
2005-08-02 10:20:00,7.36,7.36,7.33,7.34,52800.0,7.36,7.36,7.33,7.34,52800.0
2005-08-02 10:30:00,7.35,7.38,7.32,7.32,63600.0,7.35,7.38,7.32,7.32,63600.0
2005-08-02 10:40:00,7.31,7.33,7.27,7.28,69200.0,7.31,7.33,7.27,7.28,69200.0
2005-08-02 10:50:00,7.28,7.29,7.26,7.27,59600.0,7.28,7.29,7.26,7.27,59600.0
2005-08-02 11:00:00,7.27,7.3,7.26,7.29,81200.0,7.27,7.3,7.26,7.29,81200.0
2005-08-02 11:10:00,7.28,7.3,7.28,7.3,56400.0,7.28,7.3,7.28,7.3,56400.0
2005-08-02 11:20:00,7.3,7.32,7.3,7.32,128400.0,7.3,7.32,7.3,7.32,128400.0
2005-08-02 11:30:00,7.32,7.34,7.31,7.34,47600.0,7.32,7.34,7.31,7.34,47600.0
2005-08-02 11:40:00,7.33,7.34,7.31,7.32,202400.0,7.33,7.34,7.31,7.32,202400.0
2005-08-02 11:50:00,7.32,7.33,7.31,7.31,50400.0,7.32,7.33,7.31,7.31,50400.0
2005-08-02 12:00:00,7.31,7.32,7.29,7.3,55200.0,7.31,7.32,7.29,7.3,55200.0
2005-08-02 12:10:00,7.3,7.3,7.28,7.3,33200.0,7.3,7.3,7.28,7.3,33200.0
2005-08-02 12:20:00,7.3,7.3,7.28,7.29,40000.0,7.3,7.3,7.28,7.29,40000.0
2005-08-02 12:30:00,7.29,7.29,7.28,7.28,47200.0,7.29,7.29,7.28,7.28,47200.0
2005-08-02 12:40:00,7.27,7.28,7.26,7.27,40400.0,7.27,7.28,7.26,7.27,40400.0
2005-08-02 12:50:00,7.27,7.27,7.26,7.26,25600.0,7.27,7.27,7.26,7.26,25600.0
2005-08-02 13:00:00,7.26,7.27,7.26,7.27,39200.0,7.26,7.27,7.26,7.27,39200.0
2005-08-02 13:10:00,7.26,7.26,7.25,7.25,40000.0,7.26,7.26,7.25,7.25,40000.0
2005-08-02 13:20:00,7.25,7.25,7.24,7.24,22800.0,7.25,7.25,7.24,7.24,22800.0
2005-08-02 13:30:00,7.24,7.24,7.23,7.23,72400.0,7.24,7.24,7.23,7.23,72400.0
2005-08-02 13:40:00,7.23,7.24,7.2,7.21,33600.0,7.23,7.24,7.2,7.21,33600.0
2005-08-02 13:50:00,7.2,7.23,7.2,7.23,58400.0,7.2,7.23,7.2,7.23,58400.0
2005-08-02 14:00:00,7.23,7.26,7.23,7.26,52800.0,7.23,7.26,7.23,7.26,52800.0
2005-08-02 14:10:00,7.26,7.28,7.26,7.26,18800.0,7.26,7.28,7.26,7.26,18800.0
2005-08-02 14:20:00,7.27,7.27,7.25,7.26,30400.0,7.27,7.27,7.25,7.26,30400.0
2005-08-02 14:30:00,7.27,7.3,7.26,7.29,32000.0,7.27,7.3,7.26,7.29,32000.0
2005-08-02 14:40:00,7.3,7.3,7.28,7.3,39200.0,7.3,7.3,7.28,7.3,39200.0
2005-08-02 14:50:00,7.3,7.3,7.25,7.26,47200.0,7.3,7.3,7.25,7.26,47200.0
2005-08-02 15:00:00,7.26,7.29,7.26,7.29,140400.0,7.26,7.29,7.26,7.29,140400.0
2005-08-02 15:10:00,7.29,7.29,7.27,7.28,77200.0,7.29,7.29,7.27,7.28,77200.0
2005-08-02 15:20:00,7.28,7.29,7.23,7.24,158000.0,7.28,7.29,7.23,7.24,158000.0
2005-08-02 15:30:00,7.25,7.3,7.25,7.29,42000.0,7.25,7.3,7.25,7.29,42000.0
2005-08-02 15:40:00,7.3,7.31,7.3,7.31,63600.0,7.3,7.31,7.3,7.31,63600.0
2005-08-02 15:50:00,7.31,7.31,7.28,7.29,72800.0,7.31,7.31,7.28,7.29,72800.0
2005-08-03 09:30:00,7.31,7.31,7.28,7.29,31600.0,7.31,7.31,7.28,7.29,31600.0
2005-08-03 09:40:00,7.29,7.33,7.28,7.33,49600.0,7.29,7.33,7.28,7.33,49600.0
2005-08-03 09:50:00,7.33,7.38,7.33,7.34,77200.0,7.33,7.38,7.33,7.34,77200.0
2005-08-03 10:00:00,7.34,7.37,7.3,7.32,54800.0,7.34,7.37,7.3,7.32,54800.0
2005-08-03 10:10:00,7.32,7.33,7.31,7.33,30400.0,7.32,7.33,7.31,7.33,30400.0
2005-08-03 10:20:00,7.32,7.33,7.3,7.32,16400.0,7.32,7.33,7.3,7.32,16400.0
2005-08-03 10:30:00,7.32,7.34,7.3,7.32,32000.0,7.32,7.34,7.3,7.32,32000.0
2005-08-03 10:40:00,7.33,7.35,7.33,7.34,22000.0,7.33,7.35,7.33,7.34,22000.0
2005-08-03 10:50:00,7.34,7.36,7.34,7.36,44000.0,7.34,7.36,7.34,7.36,44000.0
2005-08-03 11:00:00,7.34,7.35,7.33,7.34,43200.0,7.34,7.35,7.33,7.34,43200.0
2005-08-03 11:10:00,7.34,7.36,7.34,7.36,27600.0,7.34,7.36,7.34,7.36,27600.0
2005-08-03 11:20:00,7.36,7.37,7.36,7.36,46000.0,7.36,7.37,7.36,7.36,46000.0
2005-08-03 11:30:00,7.36,7.36,7.34,7.35,39200.0,7.36,7.36,7.34,7.35,39200.0
2005-08-03 11:40:00,7.35,7.36,7.35,7.35,30400.0,7.35,7.36,7.35,7.35,30400.0
2005-08-03 11:50:00,7.36,7.38,7.35,7.38,58400.0,7.36,7.38,7.35,7.38,58400.0
2005-08-03 12:00:00,7.38,7.39,7.38,7.38,33200.0,7.38,7.39,7.38,7.38,33200.0
2005-08-03 12:10:00,7.38,7.41,7.37,7.41,50800.0,7.38,7.41,7.37,7.41,50800.0
2005-08-03 12:20:00,7.43,7.44,7.42,7.44,66400.0,7.43,7.44,7.42,7.44,66400.0
2005-08-03 12:30:00,7.44,7.45,7.43,7.44,36000.0,7.44,7.45,7.43,7.44,36000.0
2005-08-03 12:40:00,7.44,7.46,7.44,7.46,34000.0,7.44,7.46,7.44,7.46,34000.0
2005-08-03 12:50:00,7.45,7.45,7.44,7.44,15200.0,7.45,7.45,7.44,7.44,15200.0
2005-08-03 13:00:00,7.44,7.44,7.42,7.43,49200.0,7.44,7.44,7.42,7.43,49200.0
2005-08-03 13:10:00,7.43,7.43,7.41,7.41,33200.0,7.43,7.43,7.41,7.41,33200.0
2005-08-03 13:20:00,7.41,7.42,7.41,7.41,31600.0,7.41,7.42,7.41,7.41,31600.0
2005-08-03 13:30:00,7.41,7.41,7.41,7.41,34400.0,7.41,7.41,7.41,7.41,34400.0
2005-08-03 13:40:00,7.41,7.42,7.41,7.42,42800.0,7.41,7.42,7.41,7.42,42800.0
2005-08-03 13:50:00,7.42,7.42,7.41,7.42,23200.0,7.42,7.42,7.41,7.42,23200.0
2005-08-03 14:00:00,7.42,7.43,7.42,7.42,22400.0,7.42,7.43,7.42,7.42,22400.0
2005-08-03 14:10:00,7.42,7.42,7.39,7.41,29200.0,7.42,7.42,7.39,7.41,29200.0
2005-08-03 14:20:00,7.4,7.4,7.39,7.39,28400.0,7.4,7.4,7.39,7.39,28400.0
2005-08-03 14:30:00,7.38,7.39,7.38,7.39,46000.0,7.38,7.39,7.38,7.39,46000.0
2005-08-03 14:40:00,7.39,7.39,7.38,7.39,50000.0,7.39,7.39,7.38,7.39,50000.0
2005-08-03 14:50:00,7.4,7.4,7.39,7.39,103600.0,7.4,7.4,7.39,7.39,103600.0
2005-08-03 15:00:00,7.39,7.39,7.38,7.39,138800.0,7.39,7.39,7.38,7.39,138800.0
2005-08-03 15:10:00,7.39,7.4,7.37,7.37,55600.0,7.39,7.4,7.37,7.37,55600.0
2005-08-03 15:20:00,7.38,7.39,7.36,7.39,139600.0,7.38,7.39,7.36,7.39,139600.0
2005-08-03 15:30:00,7.39,7.4,7.38,7.38,30400.0,7.39,7.4,7.38,7.38,30400.0
2005-08-03 15:40:00,7.38,7.38,7.38,7.38,24800.0,7.38,7.38,7.38,7.38,24800.0
2005-08-03 15:50:00,7.38,7.38,7.38,7.38,64000.0,7.38,7.38,7.38,7.38,64000.0
2005-08-04 09:30:00,7.39,7.44,7.37,7.37,159600.0,7.39,7.44,7.37,7.37,159600.0
2005-08-04 09:40:00,7.38,7.46,7.36,7.43,112400.0,7.38,7.46,7.36,7.43,112400.0
2005-08-04 09:50:00,7.43,7.48,7.43,7.46,59600.0,7.43,7.48,7.43,7.46,59600.0
2005-08-04 10:00:00,7.46,7.52,7.46,7.51,97200.0,7.46,7.52,7.46,7.51,97200.0
2005-08-04 10:10:00,7.51,7.51,7.48,7.5,161200.0,7.51,7.51,7.48,7.5,161200.0
2005-08-04 10:20:00,7.5,7.52,7.49,7.51,71600.0,7.5,7.52,7.49,7.51,71600.0
2005-08-04 10:30:00,7.51,7.52,7.49,7.51,74000.0,7.51,7.52,7.49,7.51,74000.0
2005-08-04 10:40:00,7.51,7.51,7.5,7.51,490800.0,7.51,7.51,7.5,7.51,490800.0
2005-08-04 10:50:00,7.51,7.54,7.51,7.53,276400.0,7.51,7.54,7.51,7.53,276400.0
2005-08-04 11:00:00,7.53,7.56,7.53,7.56,72400.0,7.53,7.56,7.53,7.56,72400.0
2005-08-04 11:10:00,7.54,7.55,7.53,7.54,39600.0,7.54,7.55,7.53,7.54,39600.0
2005-08-04 11:20:00,7.54,7.71,7.54,7.69,243200.0,7.54,7.71,7.54,7.69,243200.0
2005-08-04 11:30:00,7.69,7.73,7.65,7.65,154000.0,7.69,7.73,7.65,7.65,154000.0
2005-08-04 11:40:00,7.66,7.66,7.64,7.64,46000.0,7.66,7.66,7.64,7.64,46000.0
2005-08-04 11:50:00,7.64,7.66,7.63,7.63,34000.0,7.64,7.66,7.63,7.63,34000.0
2005-08-04 12:00:00,7.64,7.67,7.64,7.66,37200.0,7.64,7.67,7.64,7.66,37200.0
2005-08-04 12:10:00,7.64,7.64,7.64,7.64,46400.0,7.64,7.64,7.64,7.64,46400.0
2005-08-04 12:20:00,7.64,7.67,7.62,7.67,35200.0,7.64,7.67,7.62,7.67,35200.0
2005-08-04 12:30:00,7.67,7.67,7.64,7.64,23600.0,7.67,7.67,7.64,7.64,23600.0
2005-08-04 12:40:00,7.65,7.65,7.59,7.6,38800.0,7.65,7.65,7.59,7.6,38800.0
2005-08-04 12:50:00,7.6,7.6,7.59,7.6,25200.0,7.6,7.6,7.59,7.6,25200.0
2005-08-04 13:00:00,7.61,7.61,7.61,7.61,24800.0,7.61,7.61,7.61,7.61,24800.0
2005-08-04 13:10:00,7.61,7.62,7.61,7.61,35600.0,7.61,7.62,7.61,7.61,35600.0
2005-08-04 13:20:00,7.61,7.63,7.61,7.63,136000.0,7.61,7.63,7.61,7.63,136000.0
2005-08-04 13:30:00,7.62,7.62,7.61,7.61,8800.0,7.62,7.62,7.61,7.61,8800.0
2005-08-04 13:40:00,7.61,7.62,7.6,7.61,26000.0,7.61,7.62,7.6,7.61,26000.0
2005-08-04 13:50:00,7.61,7.61,7.6,7.6,28000.0,7.61,7.61,7.6,7.6,28000.0
2005-08-04 14:00:00,7.6,7.61,7.59,7.6,132800.0,7.6,7.61,7.59,7.6,132800.0
2005-08-04 14:10:00,7.61,7.61,7.58,7.6,103200.0,7.61,7.61,7.58,7.6,103200.0
2005-08-04 14:20:00,7.6,7.6,7.6,7.6,28800.0,7.6,7.6,7.6,7.6,28800.0
2005-08-04 14:30:00,7.6,7.6,7.56,7.57,52400.0,7.6,7.6,7.56,7.57,52400.0
2005-08-04 14:40:00,7.57,7.58,7.55,7.57,50800.0,7.57,7.58,7.55,7.57,50800.0
2005-08-04 14:50:00,7.57,7.59,7.56,7.59,107600.0,7.57,7.59,7.56,7.59,107600.0
2005-08-04 15:00:00,7.57,7.58,7.56,7.57,60400.0,7.57,7.58,7.56,7.57,60400.0
2005-08-04 15:10:00,7.57,7.59,7.56,7.56,52000.0,7.57,7.59,7.56,7.56,52000.0
2005-08-04 15:20:00,7.56,7.57,7.54,7.56,113600.0,7.56,7.57,7.54,7.56,113600.0
2005-08-04 15:30:00,7.56,7.56,7.54,7.55,124800.0,7.56,7.56,7.54,7.55,124800.0
2005-08-04 15:40:00,7.55,7.55,7.54,7.55,85200.0,7.55,7.55,7.54,7.55,85200.0
2005-08-04 15:50:00,7.55,7.55,7.51,7.53,226800.0,7.55,7.55,7.51,7.53,226800.0
2005-08-05 09:30:00,7.53,7.58,7.53,7.58,60000.0,7.53,7.58,7.53,7.58,60000.0
2005-08-05 09:40:00,7.58,7.6,7.55,7.55,76800.0,7.58,7.6,7.55,7.55,76800.0
2005-08-05 09:50:00,7.55,7.55,7.5,7.5,61200.0,7.55,7.55,7.5,7.5,61200.0
2005-08-05 10:00:00,7.51,7.56,7.49,7.56,171200.0,7.51,7.56,7.49,7.56,171200.0
2005-08-05 10:10:00,7.56,7.57,7.5,7.51,471600.0,7.56,7.57,7.5,7.51,471600.0
2005-08-05 10:20:00,7.51,7.54,7.5,7.52,106000.0,7.51,7.54,7.5,7.52,106000.0
2005-08-05 10:30:00,7.52,7.54,7.52,7.54,56400.0,7.52,7.54,7.52,7.54,56400.0
2005-08-05 10:40:00,7.53,7.54,7.53,7.53,34800.0,7.53,7.54,7.53,7.53,34800.0
2005-08-05 10:50:00,7.53,7.53,7.5,7.51,122800.0,7.53,7.53,7.5,7.51,122800.0
2005-08-05 11:00:00,7.51,7.51,7.49,7.5,249200.0,7.51,7.51,7.49,7.5,249200.0
2005-08-05 11:10:00,7.5,7.52,7.5,7.5,54800.0,7.5,7.52,7.5,7.5,54800.0
2005-08-05 11:20:00,7.51,7.51,7.5,7.5,139600.0,7.51,7.51,7.5,7.5,139600.0
2005-08-05 11:30:00,7.5,7.51,7.49,7.49,148800.0,7.5,7.51,7.49,7.49,148800.0
2005-08-05 11:40:00,7.49,7.49,7.48,7.49,18400.0,7.49,7.49,7.48,7.49,18400.0
2005-08-05 11:50:00,7.49,7.49,7.48,7.49,52800.0,7.49,7.49,7.48,7.49,52800.0
2005-08-05 12:00:00,7.49,7.51,7.49,7.5,30800.0,7.49,7.51,7.49,7.5,30800.0
2005-08-05 12:10:00,7.49,7.5,7.49,7.49,56800.0,7.49,7.5,7.49,7.49,56800.0
2005-08-05 12:20:00,7.49,7.5,7.49,7.49,138800.0,7.49,7.5,7.49,7.49,138800.0
2005-08-05 12:30:00,7.5,7.5,7.49,7.5,24800.0,7.5,7.5,7.49,7.5,24800.0
2005-08-05 12:40:00,7.5,7.51,7.5,7.5,26400.0,7.5,7.51,7.5,7.5,26400.0
2005-08-05 12:50:00,7.51,7.51,7.5,7.51,37600.0,7.51,7.51,7.5,7.51,37600.0
2005-08-05 13:00:00,7.51,7.52,7.5,7.5,33600.0,7.51,7.52,7.5,7.5,33600.0
2005-08-05 13:10:00,7.5,7.51,7.5,7.5,30400.0,7.5,7.51,7.5,7.5,30400.0
2005-08-05 13:20:00,7.5,7.51,7.5,7.5,32000.0,7.5,7.51,7.5,7.5,32000.0
2005-08-05 13:30:00,7.5,7.51,7.5,7.5,28400.0,7.5,7.51,7.5,7.5,28400.0
2005-08-05 13:40:00,7.5,7.5,7.5,7.5,15600.0,7.5,7.5,7.5,7.5,15600.0
2005-08-05 13:50:00,7.5,7.5,7.5,7.5,28800.0,7.5,7.5,7.5,7.5,28800.0
2005-08-05 14:00:00,7.5,7.5,7.5,7.5,27600.0,7.5,7.5,7.5,7.5,27600.0
2005-08-05 14:10:00,7.5,7.5,7.5,7.5,60800.0,7.5,7.5,7.5,7.5,60800.0
2005-08-05 14:20:00,7.5,7.51,7.49,7.5,63200.0,7.5,7.51,7.49,7.5,63200.0
2005-08-05 14:30:00,7.5,7.52,7.5,7.51,46400.0,7.5,7.52,7.5,7.51,46400.0
2005-08-05 14:40:00,7.5,7.51,7.5,7.5,57200.0,7.5,7.51,7.5,7.5,57200.0
2005-08-05 14:50:00,7.5,7.53,7.5,7.51,55600.0,7.5,7.53,7.5,7.51,55600.0
2005-08-05 15:00:00,7.51,7.51,7.5,7.5,30800.0,7.51,7.51,7.5,7.5,30800.0
2005-08-05 15:10:00,7.5,7.51,7.49,7.51,305200.0,7.5,7.51,7.49,7.51,305200.0
2005-08-05 15:20:00,7.51,7.51,7.5,7.5,72000.0,7.51,7.51,7.5,7.5,72000.0
2005-08-05 15:30:00,7.5,7.52,7.5,7.5,96400.0,7.5,7.52,7.5,7.5,96400.0
2005-08-05 15:40:00,7.5,7.51,7.5,7.5,114000.0,7.5,7.51,7.5,7.5,114000.0
2005-08-05 15:50:00,7.5,7.5,7.5,7.5,70000.0,7.5,7.5,7.5,7.5,70000.0
2005-08-08 09:30:00,7.54,7.54,7.47,7.47,35600.0,7.54,7.54,7.47,7.47,35600.0
2005-08-08 09:40:00,7.48,7.52,7.48,7.49,42400.0,7.48,7.52,7.48,7.49,42400.0
2005-08-08 09:50:00,7.48,7.5,7.48,7.49,37600.0,7.48,7.5,7.48,7.49,37600.0
2005-08-08 10:00:00,7.49,7.5,7.49,7.5,33600.0,7.49,7.5,7.49,7.5,33600.0
2005-08-08 10:10:00,7.49,7.52,7.49,7.51,43200.0,7.49,7.52,7.49,7.51,43200.0
2005-08-08 10:20:00,7.5,7.5,7.49,7.5,30800.0,7.5,7.5,7.49,7.5,30800.0
2005-08-08 10:30:00,7.49,7.51,7.49,7.49,66000.0,7.49,7.51,7.49,7.49,66000.0
2005-08-08 10:40:00,7.49,7.49,7.49,7.49,75200.0,7.49,7.49,7.49,7.49,75200.0
2005-08-08 10:50:00,7.49,7.5,7.49,7.49,58400.0,7.49,7.5,7.49,7.49,58400.0
2005-08-08 11:00:00,7.49,7.49,7.49,7.49,60800.0,7.49,7.49,7.49,7.49,60800.0
2005-08-08 11:10:00,7.49,7.5,7.48,7.49,42000.0,7.49,7.5,7.48,7.49,42000.0
2005-08-08 11:20:00,7.49,7.49,7.49,7.49,41600.0,7.49,7.49,7.49,7.49,41600.0
2005-08-08 11:30:00,7.49,7.49,7.49,7.49,32400.0,7.49,7.49,7.49,7.49,32400.0
2005-08-08 11:40:00,7.49,7.49,7.49,7.49,39200.0,7.49,7.49,7.49,7.49,39200.0
2005-08-08 11:50:00,7.49,7.49,7.48,7.48,56400.0,7.49,7.49,7.48,7.48,56400.0
2005-08-08 12:00:00,7.48,7.49,7.47,7.47,34400.0,7.48,7.49,7.47,7.47,34400.0
2005-08-08 12:10:00,7.47,7.48,7.47,7.48,43200.0,7.47,7.48,7.47,7.48,43200.0
2005-08-08 12:20:00,7.48,7.5,7.48,7.48,35200.0,7.48,7.5,7.48,7.48,35200.0
2005-08-08 12:30:00,7.48,7.48,7.48,7.48,32400.0,7.48,7.48,7.48,7.48,32400.0
2005-08-08 12:40:00,7.48,7.48,7.48,7.48,31200.0,7.48,7.48,7.48,7.48,31200.0
2005-08-08 12:50:00,7.48,7.49,7.47,7.48,19600.0,7.48,7.49,7.47,7.48,19600.0
2005-08-08 13:00:00,7.48,7.49,7.45,7.46,17200.0,7.48,7.49,7.45,7.46,17200.0
2005-08-08 13:10:00,7.45,7.47,7.45,7.47,50400.0,7.45,7.47,7.45,7.47,50400.0
2005-08-08 13:20:00,7.46,7.48,7.46,7.48,47200.0,7.46,7.48,7.46,7.48,47200.0
2005-08-08 13:30:00,7.48,7.48,7.48,7.48,28400.0,7.48,7.48,7.48,7.48,28400.0
2005-08-08 13:40:00,7.48,7.48,7.48,7.48,43600.0,7.48,7.48,7.48,7.48,43600.0
2005-08-08 13:50:00,7.48,7.49,7.48,7.48,45200.0,7.48,7.49,7.48,7.48,45200.0
2005-08-08 14:00:00,7.48,7.48,7.48,7.48,104000.0,7.48,7.48,7.48,7.48,104000.0
2005-08-08 14:10:00,7.48,7.49,7.48,7.48,74800.0,7.48,7.49,7.48,7.48,74800.0
2005-08-08 14:20:00,7.48,7.48,7.47,7.47,35600.0,7.48,7.48,7.47,7.47,35600.0
2005-08-08 14:30:00,7.47,7.47,7.47,7.47,27600.0,7.47,7.47,7.47,7.47,27600.0
2005-08-08 14:40:00,7.47,7.47,7.46,7.47,62400.0,7.47,7.47,7.46,7.47,62400.0
2005-08-08 14:50:00,7.46,7.47,7.46,7.47,43600.0,7.46,7.47,7.46,7.47,43600.0
2005-08-08 15:00:00,7.47,7.47,7.44,7.44,50400.0,7.47,7.47,7.44,7.44,50400.0
2005-08-08 15:10:00,7.44,7.44,7.42,7.42,66800.0,7.44,7.44,7.42,7.42,66800.0
2005-08-08 15:20:00,7.42,7.42,7.4,7.41,64000.0,7.42,7.42,7.4,7.41,64000.0
2005-08-08 15:30:00,7.4,7.41,7.38,7.38,60000.0,7.4,7.41,7.38,7.38,60000.0
2005-08-08 15:40:00,7.38,7.38,7.34,7.35,59200.0,7.38,7.38,7.34,7.35,59200.0
2005-08-08 15:50:00,7.35,7.35,7.33,7.35,112000.0,7.35,7.35,7.33,7.35,112000.0
2005-08-09 09:30:00,7.43,7.45,7.43,7.43,39200.0,7.43,7.45,7.43,7.43,39200.0
2005-08-09 09:40:00,7.44,7.44,7.34,7.36,23200.0,7.44,7.44,7.34,7.36,23200.0
2005-08-09 09:50:00,7.38,7.4,7.37,7.39,21200.0,7.38,7.4,7.37,7.39,21200.0
2005-08-09 10:00:00,7.38,7.39,7.35,7.36,21600.0,7.38,7.39,7.35,7.36,21600.0
2005-08-09 10:10:00,7.36,7.41,7.36,7.39,26000.0,7.36,7.41,7.36,7.39,26000.0
2005-08-09 10:20:00,7.39,7.4,7.39,7.39,28000.0,7.39,7.4,7.39,7.39,28000.0
2005-08-09 10:30:00,7.4,7.43,7.4,7.43,21200.0,7.4,7.43,7.4,7.43,21200.0
2005-08-09 10:40:00,7.43,7.45,7.42,7.45,40000.0,7.43,7.45,7.42,7.45,40000.0
2005-08-09 10:50:00,7.45,7.49,7.45,7.46,34000.0,7.45,7.49,7.45,7.46,34000.0
2005-08-09 11:00:00,7.46,7.47,7.45,7.47,29600.0,7.46,7.47,7.45,7.47,29600.0
2005-08-09 11:10:00,7.48,7.49,7.48,7.48,14400.0,7.48,7.49,7.48,7.48,14400.0
2005-08-09 11:20:00,7.48,7.48,7.47,7.47,71200.0,7.48,7.48,7.47,7.47,71200.0
2005-08-09 11:30:00,7.47,7.48,7.47,7.47,24400.0,7.47,7.48,7.47,7.47,24400.0
2005-08-09 11:40:00,7.47,7.47,7.46,7.46,19200.0,7.47,7.47,7.46,7.46,19200.0
2005-08-09 11:50:00,7.47,7.47,7.46,7.47,25200.0,7.47,7.47,7.46,7.47,25200.0
2005-08-09 12:00:00,7.46,7.49,7.46,7.49,19200.0,7.46,7.49,7.46,7.49,19200.0
2005-08-09 12:10:00,7.48,7.51,7.48,7.51,42800.0,7.48,7.51,7.48,7.51,42800.0
2005-08-09 12:20:00,7.5,7.51,7.49,7.5,18400.0,7.5,7.51,7.49,7.5,18400.0
2005-08-09 12:30:00,7.49,7.5,7.48,7.48,12400.0,7.49,7.5,7.48,7.48,12400.0
2005-08-09 12:40:00,7.49,7.49,7.47,7.47,8800.0,7.49,7.49,7.47,7.47,8800.0
2005-08-09 12:50:00,7.47,7.47,7.46,7.46,17600.0,7.47,7.47,7.46,7.46,17600.0
2005-08-09 13:00:00,7.46,7.48,7.46,7.46,15200.0,7.46,7.48,7.46,7.46,15200.0
2005-08-09 13:10:00,7.45,7.46,7.43,7.43,17600.0,7.45,7.46,7.43,7.43,17600.0
2005-08-09 13:20:00,7.43,7.44,7.42,7.42,10000.0,7.43,7.44,7.42,7.42,10000.0
2005-08-09 13:30:00,7.42,7.43,7.41,7.41,14800.0,7.42,7.43,7.41,7.41,14800.0
2005-08-09 13:40:00,7.41,7.42,7.41,7.41,8800.0,7.41,7.42,7.41,7.41,8800.0
2005-08-09 13:50:00,7.41,7.43,7.41,7.43,52400.0,7.41,7.43,7.41,7.43,52400.0
2005-08-09 14:00:00,7.43,7.44,7.42,7.42,21600.0,7.43,7.44,7.42,7.42,21600.0
2005-08-09 14:10:00,7.42,7.43,7.39,7.42,28400.0,7.42,7.43,7.39,7.42,28400.0
2005-08-09 14:20:00,7.43,7.48,7.42,7.48,42400.0,7.43,7.48,7.42,7.48,42400.0
2005-08-09 14:30:00,7.48,7.49,7.48,7.48,19600.0,7.48,7.49,7.48,7.48,19600.0
2005-08-09 14:40:00,7.48,7.52,7.48,7.5,54000.0,7.48,7.52,7.48,7.5,54000.0
2005-08-09 14:50:00,7.5,7.56,7.49,7.54,72000.0,7.5,7.56,7.49,7.54,72000.0
2005-08-09 15:00:00,7.54,7.54,7.51,7.51,17600.0,7.54,7.54,7.51,7.51,17600.0
2005-08-09 15:10:00,7.51,7.51,7.45,7.47,36800.0,7.51,7.51,7.45,7.47,36800.0
2005-08-09 15:20:00,7.47,7.47,7.45,7.47,45600.0,7.47,7.47,7.45,7.47,45600.0
2005-08-09 15:30:00,7.47,7.52,7.47,7.5,63600.0,7.47,7.52,7.47,7.5,63600.0
2005-08-09 15:40:00,7.5,7.5,7.49,7.49,26800.0,7.5,7.5,7.49,7.49,26800.0
2005-08-09 15:50:00,7.49,7.51,7.49,7.5,58000.0,7.49,7.51,7.49,7.5,58000.0
2005-08-10 09:30:00,7.6,7.61,7.58,7.59,56400.0,7.6,7.61,7.58,7.59,56400.0
2005-08-10 09:40:00,7.6,7.61,7.6,7.6,38800.0,7.6,7.61,7.6,7.6,38800.0
2005-08-10 09:50:00,7.58,7.58,7.5,7.5,41600.0,7.58,7.58,7.5,7.5,41600.0
2005-08-10 10:00:00,7.5,7.51,7.5,7.5,54400.0,7.5,7.51,7.5,7.5,54400.0
2005-08-10 10:10:00,7.51,7.54,7.49,7.51,64800.0,7.51,7.54,7.49,7.51,64800.0
2005-08-10 10:20:00,7.51,7.52,7.5,7.5,165600.0,7.51,7.52,7.5,7.5,165600.0
2005-08-10 10:30:00,7.51,7.52,7.47,7.5,76800.0,7.51,7.52,7.47,7.5,76800.0
2005-08-10 10:40:00,7.5,7.51,7.49,7.51,81600.0,7.5,7.51,7.49,7.51,81600.0
2005-08-10 10:50:00,7.52,7.52,7.5,7.51,34800.0,7.52,7.52,7.5,7.51,34800.0
2005-08-10 11:00:00,7.52,7.52,7.51,7.51,40000.0,7.52,7.52,7.51,7.51,40000.0
2005-08-10 11:10:00,7.52,7.53,7.51,7.52,66400.0,7.52,7.53,7.51,7.52,66400.0
2005-08-10 11:20:00,7.52,7.53,7.5,7.53,131600.0,7.52,7.53,7.5,7.53,131600.0
2005-08-10 11:30:00,7.53,7.54,7.51,7.51,88800.0,7.53,7.54,7.51,7.51,88800.0
2005-08-10 11:40:00,7.51,7.51,7.5,7.51,37600.0,7.51,7.51,7.5,7.51,37600.0
2005-08-10 11:50:00,7.51,7.51,7.5,7.51,19200.0,7.51,7.51,7.5,7.51,19200.0
2005-08-10 12:00:00,7.5,7.51,7.5,7.51,94000.0,7.5,7.51,7.5,7.51,94000.0
2005-08-10 12:10:00,7.51,7.52,7.5,7.51,27600.0,7.51,7.52,7.5,7.51,27600.0
2005-08-10 12:20:00,7.51,7.53,7.51,7.52,40800.0,7.51,7.53,7.51,7.52,40800.0
2005-08-10 12:30:00,7.52,7.52,7.49,7.49,62400.0,7.52,7.52,7.49,7.49,62400.0
2005-08-10 12:40:00,7.49,7.53,7.48,7.53,46000.0,7.49,7.53,7.48,7.53,46000.0
2005-08-10 12:50:00,7.53,7.53,7.5,7.5,16800.0,7.53,7.53,7.5,7.5,16800.0
2005-08-10 13:00:00,7.5,7.53,7.5,7.52,31200.0,7.5,7.53,7.5,7.52,31200.0
2005-08-10 13:10:00,7.53,7.53,7.49,7.5,24400.0,7.53,7.53,7.49,7.5,24400.0
2005-08-10 13:20:00,7.5,7.5,7.48,7.48,40400.0,7.5,7.5,7.48,7.48,40400.0
2005-08-10 13:30:00,7.48,7.5,7.48,7.49,62000.0,7.48,7.5,7.48,7.49,62000.0
2005-08-10 13:40:00,7.48,7.49,7.46,7.47,42000.0,7.48,7.49,7.46,7.47,42000.0
2005-08-10 13:50:00,7.47,7.48,7.46,7.48,42400.0,7.47,7.48,7.46,7.48,42400.0
2005-08-10 14:00:00,7.48,7.49,7.47,7.48,11200.0,7.48,7.49,7.47,7.48,11200.0
2005-08-10 14:10:00,7.47,7.48,7.45,7.48,70400.0,7.47,7.48,7.45,7.48,70400.0
2005-08-10 14:20:00,7.48,7.48,7.48,7.48,19600.0,7.48,7.48,7.48,7.48,19600.0
2005-08-10 14:30:00,7.48,7.48,7.46,7.47,35200.0,7.48,7.48,7.46,7.47,35200.0
2005-08-10 14:40:00,7.46,7.46,7.44,7.44,28800.0,7.46,7.46,7.44,7.44,28800.0
2005-08-10 14:50:00,7.44,7.44,7.4,7.4,40800.0,7.44,7.44,7.4,7.4,40800.0
2005-08-10 15:00:00,7.4,7.41,7.4,7.4,38000.0,7.4,7.41,7.4,7.4,38000.0
2005-08-10 15:10:00,7.4,7.4,7.35,7.35,66000.0,7.4,7.4,7.35,7.35,66000.0
2005-08-10 15:20:00,7.34,7.39,7.32,7.37,65600.0,7.34,7.39,7.32,7.37,65600.0
2005-08-10 15:30:00,7.37,7.37,7.35,7.35,48800.0,7.37,7.37,7.35,7.35,48800.0
2005-08-10 15:40:00,7.35,7.36,7.34,7.36,62000.0,7.35,7.36,7.34,7.36,62000.0
2005-08-10 15:50:00,7.36,7.4,7.36,7.36,88000.0,7.36,7.4,7.36,7.36,88000.0
2005-08-11 09:30:00,7.39,7.44,7.39,7.43,17200.0,7.39,7.44,7.39,7.43,17200.0
2005-08-11 09:40:00,7.43,7.46,7.43,7.43,35600.0,7.43,7.46,7.43,7.43,35600.0
2005-08-11 09:50:00,7.41,7.44,7.41,7.41,19200.0,7.41,7.44,7.41,7.41,19200.0
2005-08-11 10:00:00,7.41,7.45,7.41,7.43,35200.0,7.41,7.45,7.41,7.43,35200.0
2005-08-11 10:10:00,7.43,7.48,7.43,7.46,16800.0,7.43,7.48,7.43,7.46,16800.0
2005-08-11 10:20:00,7.48,7.48,7.46,7.48,28000.0,7.48,7.48,7.46,7.48,28000.0
2005-08-11 10:30:00,7.48,7.49,7.47,7.49,20800.0,7.48,7.49,7.47,7.49,20800.0
2005-08-11 10:40:00,7.48,7.49,7.48,7.49,20800.0,7.48,7.49,7.48,7.49,20800.0
2005-08-11 10:50:00,7.48,7.5,7.48,7.5,17200.0,7.48,7.5,7.48,7.5,17200.0
2005-08-11 11:00:00,7.51,7.55,7.51,7.51,37200.0,7.51,7.55,7.51,7.51,37200.0
2005-08-11 11:10:00,7.52,7.53,7.5,7.53,56400.0,7.52,7.53,7.5,7.53,56400.0
2005-08-11 11:20:00,7.53,7.54,7.53,7.53,26800.0,7.53,7.54,7.53,7.53,26800.0
2005-08-11 11:30:00,7.53,7.53,7.51,7.51,8000.0,7.53,7.53,7.51,7.51,8000.0
2005-08-11 11:40:00,7.51,7.51,7.51,7.51,11200.0,7.51,7.51,7.51,7.51,11200.0
2005-08-11 11:50:00,7.51,7.51,7.47,7.47,42800.0,7.51,7.51,7.47,7.47,42800.0
2005-08-11 12:00:00,7.47,7.48,7.47,7.48,27200.0,7.47,7.48,7.47,7.48,27200.0
2005-08-11 12:10:00,7.48,7.48,7.4,7.41,89600.0,7.48,7.48,7.4,7.41,89600.0
2005-08-11 12:20:00,7.41,7.41,7.38,7.38,60000.0,7.41,7.41,7.38,7.38,60000.0
2005-08-11 12:30:00,7.38,7.38,7.31,7.33,164400.0,7.38,7.38,7.31,7.33,164400.0
2005-08-11 12:40:00,7.32,7.33,7.22,7.25,195200.0,7.32,7.33,7.22,7.25,195200.0
2005-08-11 12:50:00,7.25,7.27,7.19,7.23,126400.0,7.25,7.27,7.19,7.23,126400.0
2005-08-11 13:00:00,7.23,7.34,7.23,7.34,70400.0,7.23,7.34,7.23,7.34,70400.0
2005-08-11 13:10:00,7.34,7.35,7.33,7.35,45600.0,7.34,7.35,7.33,7.35,45600.0
2005-08-11 13:20:00,7.35,7.37,7.35,7.36,17200.0,7.35,7.37,7.35,7.36,17200.0
2005-08-11 13:30:00,7.36,7.37,7.32,7.35,138400.0,7.36,7.37,7.32,7.35,138400.0
2005-08-11 13:40:00,7.35,7.36,7.35,7.35,22400.0,7.35,7.36,7.35,7.35,22400.0
2005-08-11 13:50:00,7.35,7.38,7.35,7.38,45600.0,7.35,7.38,7.35,7.38,45600.0
2005-08-11 14:00:00,7.38,7.4,7.38,7.4,52400.0,7.38,7.4,7.38,7.4,52400.0
2005-08-11 14:10:00,7.4,7.4,7.33,7.34,35600.0,7.4,7.4,7.33,7.34,35600.0
2005-08-11 14:20:00,7.34,7.34,7.32,7.33,25200.0,7.34,7.34,7.32,7.33,25200.0
2005-08-11 14:30:00,7.33,7.37,7.33,7.37,71200.0,7.33,7.37,7.33,7.37,71200.0
2005-08-11 14:40:00,7.37,7.43,7.37,7.43,23600.0,7.37,7.43,7.37,7.43,23600.0
2005-08-11 14:50:00,7.43,7.43,7.42,7.42,22800.0,7.43,7.43,7.42,7.42,22800.0
2005-08-11 15:00:00,7.42,7.42,7.39,7.41,43200.0,7.42,7.42,7.39,7.41,43200.0
2005-08-11 15:10:00,7.41,7.43,7.41,7.42,109200.0,7.41,7.43,7.41,7.42,109200.0
2005-08-11 15:20:00,7.42,7.47,7.42,7.47,64000.0,7.42,7.47,7.42,7.47,64000.0
2005-08-11 15:30:00,7.46,7.46,7.4,7.43,42400.0,7.46,7.46,7.4,7.43,42400.0
2005-08-11 15:40:00,7.43,7.45,7.43,7.44,60400.0,7.43,7.45,7.43,7.44,60400.0
2005-08-11 15:50:00,7.44,7.45,7.43,7.44,58000.0,7.44,7.45,7.43,7.44,58000.0
2005-08-12 09:30:00,7.43,7.43,7.38,7.38,14400.0,7.43,7.43,7.38,7.38,14400.0
2005-08-12 09:40:00,7.39,7.39,7.34,7.34,28000.0,7.39,7.39,7.34,7.34,28000.0
2005-08-12 09:50:00,7.33,7.38,7.31,7.34,12800.0,7.33,7.38,7.31,7.34,12800.0
2005-08-12 10:00:00,7.34,7.37,7.33,7.35,16800.0,7.34,7.37,7.33,7.35,16800.0
2005-08-12 10:10:00,7.34,7.34,7.32,7.33,6800.0,7.34,7.34,7.32,7.33,6800.0
2005-08-12 10:20:00,7.33,7.36,7.33,7.36,8400.0,7.33,7.36,7.33,7.36,8400.0
2005-08-12 10:30:00,7.34,7.35,7.34,7.35,17200.0,7.34,7.35,7.34,7.35,17200.0
2005-08-12 10:40:00,7.36,7.38,7.36,7.38,10000.0,7.36,7.38,7.36,7.38,10000.0
2005-08-12 10:50:00,7.38,7.4,7.38,7.4,8800.0,7.38,7.4,7.38,7.4,8800.0
2005-08-12 11:00:00,7.4,7.43,7.4,7.43,28400.0,7.4,7.43,7.4,7.43,28400.0
2005-08-12 11:10:00,7.44,7.45,7.43,7.43,36000.0,7.44,7.45,7.43,7.43,36000.0
2005-08-12 11:20:00,7.44,7.45,7.42,7.42,21600.0,7.44,7.45,7.42,7.42,21600.0
2005-08-12 11:30:00,7.43,7.45,7.43,7.45,18800.0,7.43,7.45,7.43,7.45,18800.0
2005-08-12 11:40:00,7.46,7.46,7.42,7.42,20000.0,7.46,7.46,7.42,7.42,20000.0
2005-08-12 11:50:00,7.41,7.45,7.36,7.4,87200.0,7.41,7.45,7.36,7.4,87200.0
2005-08-12 12:00:00,7.39,7.42,7.38,7.42,6800.0,7.39,7.42,7.38,7.42,6800.0
2005-08-12 12:10:00,7.4,7.42,7.4,7.41,8800.0,7.4,7.42,7.4,7.41,8800.0
2005-08-12 12:20:00,7.41,7.41,7.39,7.39,20800.0,7.41,7.41,7.39,7.39,20800.0
2005-08-12 12:30:00,7.39,7.41,7.39,7.4,16400.0,7.39,7.41,7.39,7.4,16400.0
2005-08-12 12:40:00,7.4,7.4,7.38,7.38,17200.0,7.4,7.4,7.38,7.38,17200.0
2005-08-12 12:50:00,7.38,7.38,7.35,7.37,20800.0,7.38,7.38,7.35,7.37,20800.0
2005-08-12 13:00:00,7.37,7.37,7.36,7.36,26800.0,7.37,7.37,7.36,7.36,26800.0
2005-08-12 13:10:00,7.36,7.36,7.35,7.36,18000.0,7.36,7.36,7.35,7.36,18000.0
2005-08-12 13:20:00,7.36,7.36,7.36,7.36,35200.0,7.36,7.36,7.36,7.36,35200.0
2005-08-12 13:30:00,7.36,7.36,7.36,7.36,19200.0,7.36,7.36,7.36,7.36,19200.0
2005-08-12 13:40:00,7.36,7.36,7.36,7.36,27200.0,7.36,7.36,7.36,7.36,27200.0
2005-08-12 13:50:00,7.36,7.36,7.36,7.36,17200.0,7.36,7.36,7.36,7.36,17200.0
2005-08-12 14:00:00,7.36,7.36,7.36,7.36,27200.0,7.36,7.36,7.36,7.36,27200.0
2005-08-12 14:10:00,7.36,7.36,7.33,7.34,53600.0,7.36,7.36,7.33,7.34,53600.0
2005-08-12 14:20:00,7.34,7.34,7.33,7.34,123200.0,7.34,7.34,7.33,7.34,123200.0
2005-08-12 14:30:00,7.34,7.34,7.33,7.33,49200.0,7.34,7.34,7.33,7.33,49200.0
2005-08-12 14:40:00,7.33,7.33,7.32,7.33,14800.0,7.33,7.33,7.32,7.33,14800.0
2005-08-12 14:50:00,7.33,7.35,7.33,7.35,50400.0,7.33,7.35,7.33,7.35,50400.0
2005-08-12 15:00:00,7.35,7.35,7.34,7.35,28800.0,7.35,7.35,7.34,7.35,28800.0
2005-08-12 15:10:00,7.35,7.36,7.34,7.36,40000.0,7.35,7.36,7.34,7.36,40000.0
2005-08-12 15:20:00,7.36,7.38,7.36,7.37,82000.0,7.36,7.38,7.36,7.37,82000.0
2005-08-12 15:30:00,7.38,7.43,7.38,7.4,54000.0,7.38,7.43,7.38,7.4,54000.0
2005-08-12 15:40:00,7.4,7.4,7.38,7.38,34000.0,7.4,7.4,7.38,7.38,34000.0
2005-08-12 15:50:00,7.38,7.39,7.36,7.37,28400.0,7.38,7.39,7.36,7.37,28400.0
2005-08-15 09:30:00,7.42,7.44,7.42,7.43,33600.0,7.42,7.44,7.42,7.43,33600.0
2005-08-15 09:40:00,7.43,7.45,7.38,7.41,17600.0,7.43,7.45,7.38,7.41,17600.0
2005-08-15 09:50:00,7.4,7.42,7.38,7.41,14800.0,7.4,7.42,7.38,7.41,14800.0
2005-08-15 10:00:00,7.41,7.41,7.35,7.35,35600.0,7.41,7.41,7.35,7.35,35600.0
2005-08-15 10:10:00,7.34,7.35,7.31,7.34,31200.0,7.34,7.35,7.31,7.34,31200.0
2005-08-15 10:20:00,7.34,7.35,7.33,7.35,18800.0,7.34,7.35,7.33,7.35,18800.0
2005-08-15 10:30:00,7.35,7.39,7.35,7.39,12800.0,7.35,7.39,7.35,7.39,12800.0
2005-08-15 10:40:00,7.39,7.39,7.37,7.37,31600.0,7.39,7.39,7.37,7.37,31600.0
2005-08-15 10:50:00,7.37,7.38,7.36,7.38,18400.0,7.37,7.38,7.36,7.38,18400.0
2005-08-15 11:00:00,7.38,7.39,7.38,7.39,11600.0,7.38,7.39,7.38,7.39,11600.0
2005-08-15 11:10:00,7.39,7.4,7.39,7.4,22800.0,7.39,7.4,7.39,7.4,22800.0
2005-08-15 11:20:00,7.4,7.42,7.4,7.42,24400.0,7.4,7.42,7.4,7.42,24400.0
2005-08-15 11:30:00,7.42,7.43,7.42,7.43,7200.0,7.42,7.43,7.42,7.43,7200.0
2005-08-15 11:40:00,7.43,7.45,7.41,7.44,31600.0,7.43,7.45,7.41,7.44,31600.0
2005-08-15 11:50:00,7.44,7.44,7.43,7.44,8800.0,7.44,7.44,7.43,7.44,8800.0
2005-08-15 12:00:00,7.43,7.48,7.43,7.47,27200.0,7.43,7.48,7.43,7.47,27200.0
2005-08-15 12:10:00,7.48,7.5,7.46,7.5,36000.0,7.48,7.5,7.46,7.5,36000.0
2005-08-15 12:20:00,7.49,7.51,7.48,7.51,16800.0,7.49,7.51,7.48,7.51,16800.0
2005-08-15 12:30:00,7.51,7.52,7.5,7.51,22000.0,7.51,7.52,7.5,7.51,22000.0
2005-08-15 12:40:00,7.51,7.51,7.49,7.5,14400.0,7.51,7.51,7.49,7.5,14400.0
2005-08-15 12:50:00,7.5,7.51,7.49,7.5,10800.0,7.5,7.51,7.49,7.5,10800.0
2005-08-15 13:00:00,7.5,7.51,7.48,7.48,9200.0,7.5,7.51,7.48,7.48,9200.0
2005-08-15 13:10:00,7.5,7.5,7.49,7.5,6400.0,7.5,7.5,7.49,7.5,6400.0
2005-08-15 13:20:00,7.5,7.51,7.5,7.51,12400.0,7.5,7.51,7.5,7.51,12400.0
2005-08-15 13:30:00,7.51,7.53,7.51,7.53,18000.0,7.51,7.53,7.51,7.53,18000.0
2005-08-15 13:40:00,7.54,7.55,7.52,7.55,16000.0,7.54,7.55,7.52,7.55,16000.0
2005-08-15 13:50:00,7.54,7.54,7.53,7.53,7600.0,7.54,7.54,7.53,7.53,7600.0
2005-08-15 14:00:00,7.53,7.53,7.52,7.53,8400.0,7.53,7.53,7.52,7.53,8400.0
2005-08-15 14:10:00,7.53,7.53,7.53,7.53,7600.0,7.53,7.53,7.53,7.53,7600.0
2005-08-15 14:20:00,7.53,7.53,7.49,7.5,12800.0,7.53,7.53,7.49,7.5,12800.0
2005-08-15 14:30:00,7.5,7.5,7.48,7.48,7600.0,7.5,7.5,7.48,7.48,7600.0
2005-08-15 14:40:00,7.48,7.49,7.47,7.49,68400.0,7.48,7.49,7.47,7.49,68400.0
2005-08-15 14:50:00,7.49,7.5,7.49,7.5,21200.0,7.49,7.5,7.49,7.5,21200.0
2005-08-15 15:00:00,7.5,7.5,7.47,7.48,25200.0,7.5,7.5,7.47,7.48,25200.0
2005-08-15 15:10:00,7.48,7.5,7.47,7.49,19600.0,7.48,7.5,7.47,7.49,19600.0
2005-08-15 15:20:00,7.49,7.5,7.49,7.49,29200.0,7.49,7.5,7.49,7.49,29200.0
2005-08-15 15:30:00,7.5,7.5,7.5,7.5,15200.0,7.5,7.5,7.5,7.5,15200.0
2005-08-15 15:40:00,7.5,7.5,7.49,7.49,46800.0,7.5,7.5,7.49,7.49,46800.0
2005-08-15 15:50:00,7.48,7.51,7.48,7.51,42000.0,7.48,7.51,7.48,7.51,42000.0
2005-08-16 09:30:00,7.52,7.52,7.41,7.41,20000.0,7.52,7.52,7.41,7.41,20000.0
2005-08-16 09:40:00,7.42,7.45,7.41,7.45,34000.0,7.42,7.45,7.41,7.45,34000.0
2005-08-16 09:50:00,7.45,7.45,7.42,7.43,14800.0,7.45,7.45,7.42,7.43,14800.0
2005-08-16 10:00:00,7.42,7.46,7.42,7.46,18400.0,7.42,7.46,7.42,7.46,18400.0
2005-08-16 10:10:00,7.45,7.46,7.44,7.44,20000.0,7.45,7.46,7.44,7.44,20000.0
2005-08-16 10:20:00,7.44,7.46,7.44,7.44,26800.0,7.44,7.46,7.44,7.44,26800.0
2005-08-16 10:30:00,7.43,7.44,7.42,7.42,13600.0,7.43,7.44,7.42,7.42,13600.0
2005-08-16 10:40:00,7.42,7.42,7.4,7.4,27200.0,7.42,7.42,7.4,7.4,27200.0
2005-08-16 10:50:00,7.4,7.41,7.4,7.4,22400.0,7.4,7.41,7.4,7.4,22400.0
2005-08-16 11:00:00,7.4,7.42,7.4,7.41,10400.0,7.4,7.42,7.4,7.41,10400.0
2005-08-16 11:10:00,7.41,7.42,7.41,7.42,12800.0,7.41,7.42,7.41,7.42,12800.0
2005-08-16 11:20:00,7.42,7.43,7.41,7.42,22800.0,7.42,7.43,7.41,7.42,22800.0
2005-08-16 11:30:00,7.43,7.43,7.43,7.43,6000.0,7.43,7.43,7.43,7.43,6000.0
2005-08-16 11:40:00,7.43,7.44,7.43,7.43,12400.0,7.43,7.44,7.43,7.43,12400.0
2005-08-16 11:50:00,7.43,7.44,7.43,7.44,13600.0,7.43,7.44,7.43,7.44,13600.0
2005-08-16 12:00:00,7.44,7.44,7.44,7.44,6800.0,7.44,7.44,7.44,7.44,6800.0
2005-08-16 12:10:00,7.44,7.45,7.43,7.43,12800.0,7.44,7.45,7.43,7.43,12800.0
2005-08-16 12:20:00,7.43,7.46,7.43,7.46,17600.0,7.43,7.46,7.43,7.46,17600.0
2005-08-16 12:30:00,7.46,7.47,7.46,7.46,3200.0,7.46,7.47,7.46,7.46,3200.0
2005-08-16 12:40:00,7.46,7.46,7.45,7.45,8400.0,7.46,7.46,7.45,7.45,8400.0
2005-08-16 12:50:00,7.45,7.45,7.44,7.44,9600.0,7.45,7.45,7.44,7.44,9600.0
2005-08-16 13:00:00,7.44,7.45,7.44,7.45,26800.0,7.44,7.45,7.44,7.45,26800.0
2005-08-16 13:10:00,7.47,7.48,7.47,7.48,6400.0,7.47,7.48,7.47,7.48,6400.0
2005-08-16 13:20:00,7.48,7.5,7.48,7.5,37200.0,7.48,7.5,7.48,7.5,37200.0
2005-08-16 13:30:00,7.5,7.52,7.5,7.51,14400.0,7.5,7.52,7.5,7.51,14400.0
2005-08-16 13:40:00,7.51,7.51,7.5,7.5,18400.0,7.51,7.51,7.5,7.5,18400.0
2005-08-16 13:50:00,7.5,7.56,7.5,7.54,88800.0,7.5,7.56,7.5,7.54,88800.0
2005-08-16 14:00:00,7.54,7.57,7.54,7.56,32800.0,7.54,7.57,7.54,7.56,32800.0
2005-08-16 14:10:00,7.56,7.56,7.53,7.53,21200.0,7.56,7.56,7.53,7.53,21200.0
2005-08-16 14:20:00,7.53,7.53,7.52,7.53,32400.0,7.53,7.53,7.52,7.53,32400.0
2005-08-16 14:30:00,7.53,7.54,7.52,7.54,20400.0,7.53,7.54,7.52,7.54,20400.0
2005-08-16 14:40:00,7.54,7.54,7.54,7.54,32000.0,7.54,7.54,7.54,7.54,32000.0
2005-08-16 14:50:00,7.54,7.56,7.54,7.56,46000.0,7.54,7.56,7.54,7.56,46000.0
2005-08-16 15:00:00,7.56,7.56,7.55,7.55,36400.0,7.56,7.56,7.55,7.55,36400.0
2005-08-16 15:10:00,7.55,7.55,7.52,7.52,41600.0,7.55,7.55,7.52,7.52,41600.0
2005-08-16 15:20:00,7.52,7.52,7.52,7.52,62000.0,7.52,7.52,7.52,7.52,62000.0
2005-08-16 15:30:00,7.52,7.52,7.5,7.5,51200.0,7.52,7.52,7.5,7.5,51200.0
2005-08-16 15:40:00,7.5,7.51,7.5,7.51,31200.0,7.5,7.51,7.5,7.51,31200.0
2005-08-16 15:50:00,7.51,7.51,7.48,7.48,50800.0,7.51,7.51,7.48,7.48,50800.0
2005-08-17 09:30:00,7.56,7.56,7.46,7.47,65600.0,7.56,7.56,7.46,7.47,65600.0
2005-08-17 09:40:00,7.45,7.52,7.4,7.44,53600.0,7.45,7.52,7.4,7.44,53600.0
2005-08-17 09:50:00,7.44,7.5,7.44,7.45,30800.0,7.44,7.5,7.44,7.45,30800.0
2005-08-17 10:00:00,7.45,7.45,7.42,7.42,18000.0,7.45,7.45,7.42,7.42,18000.0
2005-08-17 10:10:00,7.42,7.44,7.4,7.43,37200.0,7.42,7.44,7.4,7.43,37200.0
2005-08-17 10:20:00,7.43,7.44,7.43,7.43,9200.0,7.43,7.44,7.43,7.43,9200.0
2005-08-17 10:30:00,7.43,7.51,7.43,7.48,51600.0,7.43,7.51,7.43,7.48,51600.0
2005-08-17 10:40:00,7.49,7.54,7.48,7.52,40400.0,7.49,7.54,7.48,7.52,40400.0
2005-08-17 10:50:00,7.52,7.54,7.51,7.53,24000.0,7.52,7.54,7.51,7.53,24000.0
2005-08-17 11:00:00,7.52,7.54,7.51,7.51,15600.0,7.52,7.54,7.51,7.51,15600.0
2005-08-17 11:10:00,7.5,7.51,7.49,7.5,14000.0,7.5,7.51,7.49,7.5,14000.0
2005-08-17 11:20:00,7.5,7.5,7.49,7.5,8800.0,7.5,7.5,7.49,7.5,8800.0
2005-08-17 11:30:00,7.49,7.49,7.46,7.46,11200.0,7.49,7.49,7.46,7.46,11200.0
2005-08-17 11:40:00,7.45,7.46,7.44,7.44,6800.0,7.45,7.46,7.44,7.44,6800.0
2005-08-17 11:50:00,7.43,7.45,7.43,7.43,10800.0,7.43,7.45,7.43,7.43,10800.0
2005-08-17 12:00:00,7.42,7.45,7.42,7.45,19600.0,7.42,7.45,7.42,7.45,19600.0
2005-08-17 12:10:00,7.44,7.46,7.42,7.46,10800.0,7.44,7.46,7.42,7.46,10800.0
2005-08-17 12:20:00,7.45,7.47,7.44,7.47,9200.0,7.45,7.47,7.44,7.47,9200.0
2005-08-17 12:30:00,7.46,7.48,7.45,7.48,17600.0,7.46,7.48,7.45,7.48,17600.0
2005-08-17 12:40:00,7.47,7.47,7.46,7.46,6400.0,7.47,7.47,7.46,7.46,6400.0
2005-08-17 12:50:00,7.45,7.45,7.42,7.45,18800.0,7.45,7.45,7.42,7.45,18800.0
2005-08-17 13:00:00,7.44,7.45,7.44,7.45,7600.0,7.44,7.45,7.44,7.45,7600.0
2005-08-17 13:10:00,7.44,7.44,7.43,7.43,6000.0,7.44,7.44,7.43,7.43,6000.0
2005-08-17 13:20:00,7.43,7.45,7.43,7.45,6400.0,7.43,7.45,7.43,7.45,6400.0
2005-08-17 13:30:00,7.44,7.45,7.43,7.43,7600.0,7.44,7.45,7.43,7.43,7600.0
2005-08-17 13:40:00,7.43,7.44,7.42,7.43,20800.0,7.43,7.44,7.42,7.43,20800.0
2005-08-17 13:50:00,7.44,7.44,7.43,7.43,21200.0,7.44,7.44,7.43,7.43,21200.0
2005-08-17 14:00:00,7.43,7.45,7.43,7.43,15200.0,7.43,7.45,7.43,7.43,15200.0
2005-08-17 14:10:00,7.43,7.46,7.43,7.46,16000.0,7.43,7.46,7.43,7.46,16000.0
2005-08-17 14:20:00,7.46,7.49,7.46,7.49,30000.0,7.46,7.49,7.46,7.49,30000.0
2005-08-17 14:30:00,7.48,7.49,7.45,7.45,23600.0,7.48,7.49,7.45,7.45,23600.0
2005-08-17 14:40:00,7.44,7.44,7.42,7.43,29200.0,7.44,7.44,7.42,7.43,29200.0
2005-08-17 14:50:00,7.42,7.47,7.42,7.46,49600.0,7.42,7.47,7.42,7.46,49600.0
2005-08-17 15:00:00,7.45,7.5,7.45,7.5,49600.0,7.45,7.5,7.45,7.5,49600.0
2005-08-17 15:10:00,7.5,7.52,7.5,7.51,24400.0,7.5,7.52,7.5,7.51,24400.0
2005-08-17 15:20:00,7.5,7.5,7.49,7.49,9200.0,7.5,7.5,7.49,7.49,9200.0
2005-08-17 15:30:00,7.49,7.49,7.47,7.47,13200.0,7.49,7.49,7.47,7.47,13200.0
2005-08-17 15:40:00,7.48,7.48,7.47,7.47,29600.0,7.48,7.48,7.47,7.47,29600.0
2005-08-17 15:50:00,7.47,7.49,7.46,7.47,44000.0,7.47,7.49,7.46,7.47,44000.0
2005-08-18 09:30:00,7.46,7.46,7.42,7.42,49600.0,7.46,7.46,7.42,7.42,49600.0
2005-08-18 09:40:00,7.42,7.42,7.38,7.38,54000.0,7.42,7.42,7.38,7.38,54000.0
2005-08-18 09:50:00,7.38,7.39,7.35,7.35,86800.0,7.38,7.39,7.35,7.35,86800.0
2005-08-18 10:00:00,7.35,7.39,7.33,7.39,94400.0,7.35,7.39,7.33,7.39,94400.0
2005-08-18 10:10:00,7.39,7.39,7.37,7.39,49600.0,7.39,7.39,7.37,7.39,49600.0
2005-08-18 10:20:00,7.39,7.4,7.38,7.4,32400.0,7.39,7.4,7.38,7.4,32400.0
2005-08-18 10:30:00,7.39,7.4,7.38,7.38,44000.0,7.39,7.4,7.38,7.38,44000.0
2005-08-18 10:40:00,7.38,7.38,7.33,7.33,51200.0,7.38,7.38,7.33,7.33,51200.0
2005-08-18 10:50:00,7.33,7.33,7.31,7.32,48000.0,7.33,7.33,7.31,7.32,48000.0
2005-08-18 11:00:00,7.32,7.32,7.3,7.32,55200.0,7.32,7.32,7.3,7.32,55200.0
2005-08-18 11:10:00,7.32,7.32,7.25,7.29,122800.0,7.32,7.32,7.25,7.29,122800.0
2005-08-18 11:20:00,7.29,7.29,7.27,7.27,48000.0,7.29,7.29,7.27,7.27,48000.0
2005-08-18 11:30:00,7.27,7.29,7.27,7.28,44000.0,7.27,7.29,7.27,7.28,44000.0
2005-08-18 11:40:00,7.28,7.3,7.28,7.29,50800.0,7.28,7.3,7.28,7.29,50800.0
2005-08-18 11:50:00,7.3,7.31,7.29,7.29,59200.0,7.3,7.31,7.29,7.29,59200.0
2005-08-18 12:00:00,7.29,7.33,7.29,7.33,54400.0,7.29,7.33,7.29,7.33,54400.0
2005-08-18 12:10:00,7.33,7.33,7.3,7.3,34000.0,7.33,7.33,7.3,7.3,34000.0
2005-08-18 12:20:00,7.3,7.32,7.3,7.32,33600.0,7.3,7.32,7.3,7.32,33600.0
2005-08-18 12:30:00,7.33,7.33,7.32,7.32,15200.0,7.33,7.33,7.32,7.32,15200.0
2005-08-18 12:40:00,7.32,7.33,7.31,7.32,50000.0,7.32,7.33,7.31,7.32,50000.0
2005-08-18 12:50:00,7.32,7.33,7.32,7.32,18400.0,7.32,7.33,7.32,7.32,18400.0
2005-08-18 13:00:00,7.32,7.33,7.32,7.33,51200.0,7.32,7.33,7.32,7.33,51200.0
2005-08-18 13:10:00,7.33,7.33,7.33,7.33,17200.0,7.33,7.33,7.33,7.33,17200.0
2005-08-18 13:20:00,7.33,7.34,7.33,7.34,22400.0,7.33,7.34,7.33,7.34,22400.0
2005-08-18 13:30:00,7.34,7.35,7.34,7.34,28000.0,7.34,7.35,7.34,7.34,28000.0
2005-08-18 13:40:00,7.34,7.34,7.33,7.34,18000.0,7.34,7.34,7.33,7.34,18000.0
2005-08-18 13:50:00,7.33,7.34,7.33,7.34,12800.0,7.33,7.34,7.33,7.34,12800.0
2005-08-18 14:00:00,7.34,7.35,7.34,7.34,34000.0,7.34,7.35,7.34,7.34,34000.0
2005-08-18 14:10:00,7.34,7.34,7.32,7.32,88400.0,7.34,7.34,7.32,7.32,88400.0
2005-08-18 14:20:00,7.33,7.33,7.32,7.32,30800.0,7.33,7.33,7.32,7.32,30800.0
2005-08-18 14:30:00,7.31,7.33,7.3,7.31,42000.0,7.31,7.33,7.3,7.31,42000.0
2005-08-18 14:40:00,7.31,7.31,7.28,7.29,47600.0,7.31,7.31,7.28,7.29,47600.0
2005-08-18 14:50:00,7.29,7.29,7.27,7.28,29600.0,7.29,7.29,7.27,7.28,29600.0
2005-08-18 15:00:00,7.28,7.3,7.28,7.29,26000.0,7.28,7.3,7.28,7.29,26000.0
2005-08-18 15:10:00,7.29,7.31,7.29,7.29,64400.0,7.29,7.31,7.29,7.29,64400.0
2005-08-18 15:20:00,7.29,7.29,7.26,7.28,79200.0,7.29,7.29,7.26,7.28,79200.0
2005-08-18 15:30:00,7.29,7.29,7.28,7.29,76000.0,7.29,7.29,7.28,7.29,76000.0
2005-08-18 15:40:00,7.29,7.3,7.28,7.3,56800.0,7.29,7.3,7.28,7.3,56800.0
2005-08-18 15:50:00,7.3,7.3,7.28,7.29,66800.0,7.3,7.3,7.28,7.29,66800.0
2005-08-19 09:30:00,7.29,7.32,7.29,7.31,34800.0,7.29,7.32,7.29,7.31,34800.0
2005-08-19 09:40:00,7.3,7.31,7.27,7.28,26400.0,7.3,7.31,7.27,7.28,26400.0
2005-08-19 09:50:00,7.25,7.3,7.25,7.3,14400.0,7.25,7.3,7.25,7.3,14400.0
2005-08-19 10:00:00,7.3,7.31,7.29,7.31,37200.0,7.3,7.31,7.29,7.31,37200.0
2005-08-19 10:10:00,7.32,7.32,7.29,7.29,28000.0,7.32,7.32,7.29,7.29,28000.0
2005-08-19 10:20:00,7.29,7.29,7.29,7.29,14800.0,7.29,7.29,7.29,7.29,14800.0
2005-08-19 10:30:00,7.29,7.29,7.27,7.28,38800.0,7.29,7.29,7.27,7.28,38800.0
2005-08-19 10:40:00,7.28,7.29,7.27,7.29,44400.0,7.28,7.29,7.27,7.29,44400.0
2005-08-19 10:50:00,7.29,7.3,7.29,7.3,27200.0,7.29,7.3,7.29,7.3,27200.0
2005-08-19 11:00:00,7.3,7.31,7.3,7.3,31200.0,7.3,7.31,7.3,7.3,31200.0
2005-08-19 11:10:00,7.3,7.3,7.29,7.3,10400.0,7.3,7.3,7.29,7.3,10400.0
2005-08-19 11:20:00,7.29,7.3,7.29,7.3,16400.0,7.29,7.3,7.29,7.3,16400.0
2005-08-19 11:30:00,7.3,7.31,7.28,7.31,17600.0,7.3,7.31,7.28,7.31,17600.0
2005-08-19 11:40:00,7.31,7.31,7.3,7.3,10400.0,7.31,7.31,7.3,7.3,10400.0
2005-08-19 11:50:00,7.3,7.31,7.29,7.3,12400.0,7.3,7.31,7.29,7.3,12400.0
2005-08-19 12:00:00,7.29,7.29,7.29,7.29,6000.0,7.29,7.29,7.29,7.29,6000.0
2005-08-19 12:10:00,7.3,7.3,7.29,7.29,11600.0,7.3,7.3,7.29,7.29,11600.0
2005-08-19 12:20:00,7.29,7.29,7.29,7.29,12400.0,7.29,7.29,7.29,7.29,12400.0
2005-08-19 12:30:00,7.29,7.29,7.29,7.29,27200.0,7.29,7.29,7.29,7.29,27200.0
2005-08-19 12:40:00,7.29,7.29,7.29,7.29,5600.0,7.29,7.29,7.29,7.29,5600.0
2005-08-19 12:50:00,7.29,7.29,7.29,7.29,5200.0,7.29,7.29,7.29,7.29,5200.0
2005-08-19 13:00:00,7.29,7.29,7.28,7.28,17200.0,7.29,7.29,7.28,7.28,17200.0
2005-08-19 13:10:00,7.29,7.31,7.29,7.3,78800.0,7.29,7.31,7.29,7.3,78800.0
2005-08-19 13:20:00,7.3,7.31,7.29,7.3,11200.0,7.3,7.31,7.29,7.3,11200.0
2005-08-19 13:30:00,7.3,7.3,7.29,7.29,13200.0,7.3,7.3,7.29,7.29,13200.0
2005-08-19 13:40:00,7.29,7.3,7.29,7.3,16000.0,7.29,7.3,7.29,7.3,16000.0
2005-08-19 13:50:00,7.29,7.29,7.26,7.26,17200.0,7.29,7.29,7.26,7.26,17200.0
2005-08-19 14:00:00,7.26,7.29,7.25,7.28,48000.0,7.26,7.29,7.25,7.28,48000.0
2005-08-19 14:10:00,7.29,7.29,7.28,7.29,21600.0,7.29,7.29,7.28,7.29,21600.0
2005-08-19 14:20:00,7.29,7.29,7.28,7.28,9200.0,7.29,7.29,7.28,7.28,9200.0
2005-08-19 14:30:00,7.28,7.29,7.28,7.29,25200.0,7.28,7.29,7.28,7.29,25200.0
2005-08-19 14:40:00,7.29,7.29,7.28,7.29,34000.0,7.29,7.29,7.28,7.29,34000.0
2005-08-19 14:50:00,7.29,7.29,7.29,7.29,26000.0,7.29,7.29,7.29,7.29,26000.0
2005-08-19 15:00:00,7.29,7.29,7.29,7.29,32000.0,7.29,7.29,7.29,7.29,32000.0
2005-08-19 15:10:00,7.29,7.29,7.29,7.29,18800.0,7.29,7.29,7.29,7.29,18800.0
2005-08-19 15:20:00,7.29,7.29,7.29,7.29,33200.0,7.29,7.29,7.29,7.29,33200.0
2005-08-19 15:30:00,7.29,7.29,7.29,7.29,25200.0,7.29,7.29,7.29,7.29,25200.0
2005-08-19 15:40:00,7.29,7.3,7.29,7.29,29200.0,7.29,7.3,7.29,7.29,29200.0
2005-08-19 15:50:00,7.29,7.29,7.28,7.29,60400.0,7.29,7.29,7.28,7.29,60400.0
2005-08-22 09:30:00,7.29,7.35,7.29,7.35,41600.0,7.29,7.35,7.29,7.35,41600.0
2005-08-22 09:40:00,7.34,7.39,7.34,7.37,37600.0,7.34,7.39,7.34,7.37,37600.0
2005-08-22 09:50:00,7.37,7.37,7.33,7.35,26400.0,7.37,7.37,7.33,7.35,26400.0
2005-08-22 10:00:00,7.34,7.36,7.33,7.35,34400.0,7.34,7.36,7.33,7.35,34400.0
2005-08-22 10:10:00,7.35,7.35,7.33,7.34,30800.0,7.35,7.35,7.33,7.34,30800.0
2005-08-22 10:20:00,7.34,7.35,7.32,7.34,25200.0,7.34,7.35,7.32,7.34,25200.0
2005-08-22 10:30:00,7.32,7.34,7.31,7.32,34000.0,7.32,7.34,7.31,7.32,34000.0
2005-08-22 10:40:00,7.33,7.33,7.31,7.32,12800.0,7.33,7.33,7.31,7.32,12800.0
2005-08-22 10:50:00,7.32,7.33,7.31,7.33,14800.0,7.32,7.33,7.31,7.33,14800.0
2005-08-22 11:00:00,7.33,7.33,7.31,7.31,11600.0,7.33,7.33,7.31,7.31,11600.0
2005-08-22 11:10:00,7.31,7.33,7.31,7.32,14800.0,7.31,7.33,7.31,7.32,14800.0
2005-08-22 11:20:00,7.32,7.32,7.31,7.32,28000.0,7.32,7.32,7.31,7.32,28000.0
2005-08-22 11:30:00,7.32,7.34,7.31,7.34,20800.0,7.32,7.34,7.31,7.34,20800.0
2005-08-22 11:40:00,7.32,7.34,7.32,7.34,10800.0,7.32,7.34,7.32,7.34,10800.0
2005-08-22 11:50:00,7.34,7.34,7.31,7.33,14000.0,7.34,7.34,7.31,7.33,14000.0
2005-08-22 12:00:00,7.32,7.33,7.32,7.32,2800.0,7.32,7.33,7.32,7.32,2800.0
2005-08-22 12:10:00,7.32,7.33,7.3,7.31,15600.0,7.32,7.33,7.3,7.31,15600.0
2005-08-22 12:20:00,7.31,7.31,7.29,7.29,19200.0,7.31,7.31,7.29,7.29,19200.0
2005-08-22 12:30:00,7.29,7.29,7.26,7.27,53200.0,7.29,7.29,7.26,7.27,53200.0
2005-08-22 12:40:00,7.26,7.31,7.25,7.29,24000.0,7.26,7.31,7.25,7.29,24000.0
2005-08-22 12:50:00,7.29,7.29,7.28,7.29,6400.0,7.29,7.29,7.28,7.29,6400.0
2005-08-22 13:00:00,7.27,7.29,7.26,7.29,16800.0,7.27,7.29,7.26,7.29,16800.0
2005-08-22 13:10:00,7.29,7.29,7.25,7.26,19200.0,7.29,7.29,7.25,7.26,19200.0
2005-08-22 13:20:00,7.26,7.28,7.25,7.28,35600.0,7.26,7.28,7.25,7.28,35600.0
2005-08-22 13:30:00,7.28,7.28,7.26,7.26,12000.0,7.28,7.28,7.26,7.26,12000.0
2005-08-22 13:40:00,7.26,7.27,7.25,7.26,21600.0,7.26,7.27,7.25,7.26,21600.0
2005-08-22 13:50:00,7.26,7.28,7.25,7.26,18800.0,7.26,7.28,7.25,7.26,18800.0
2005-08-22 14:00:00,7.26,7.27,7.25,7.26,13600.0,7.26,7.27,7.25,7.26,13600.0
2005-08-22 14:10:00,7.26,7.26,7.25,7.25,20400.0,7.26,7.26,7.25,7.25,20400.0
2005-08-22 14:20:00,7.25,7.26,7.25,7.25,32400.0,7.25,7.26,7.25,7.25,32400.0
2005-08-22 14:30:00,7.25,7.25,7.25,7.25,17200.0,7.25,7.25,7.25,7.25,17200.0
2005-08-22 14:40:00,7.25,7.25,7.24,7.25,40800.0,7.25,7.25,7.24,7.25,40800.0
2005-08-22 14:50:00,7.24,7.25,7.24,7.24,10000.0,7.24,7.25,7.24,7.24,10000.0
2005-08-22 15:00:00,7.24,7.24,7.24,7.24,21200.0,7.24,7.24,7.24,7.24,21200.0
2005-08-22 15:10:00,7.24,7.24,7.23,7.23,30400.0,7.24,7.24,7.23,7.23,30400.0
2005-08-22 15:20:00,7.23,7.24,7.22,7.24,64800.0,7.23,7.24,7.22,7.24,64800.0
2005-08-22 15:30:00,7.24,7.24,7.24,7.24,41200.0,7.24,7.24,7.24,7.24,41200.0
2005-08-22 15:40:00,7.24,7.26,7.24,7.26,42400.0,7.24,7.26,7.24,7.26,42400.0
2005-08-22 15:50:00,7.26,7.3,7.26,7.27,65600.0,7.26,7.3,7.26,7.27,65600.0
2005-08-23 09:30:00,7.31,7.32,7.3,7.3,11200.0,7.31,7.32,7.3,7.3,11200.0
2005-08-23 09:40:00,7.3,7.3,7.28,7.28,15600.0,7.3,7.3,7.28,7.28,15600.0
2005-08-23 09:50:00,7.28,7.28,7.23,7.24,11200.0,7.28,7.28,7.23,7.24,11200.0
2005-08-23 10:00:00,7.23,7.27,7.22,7.26,30400.0,7.23,7.27,7.22,7.26,30400.0
2005-08-23 10:10:00,7.25,7.25,7.24,7.24,8000.0,7.25,7.25,7.24,7.24,8000.0
2005-08-23 10:20:00,7.23,7.25,7.23,7.23,34000.0,7.23,7.25,7.23,7.23,34000.0
2005-08-23 10:30:00,7.24,7.25,7.22,7.23,16800.0,7.24,7.25,7.22,7.23,16800.0
2005-08-23 10:40:00,7.23,7.24,7.22,7.22,10400.0,7.23,7.24,7.22,7.22,10400.0
2005-08-23 10:50:00,7.22,7.22,7.2,7.21,24000.0,7.22,7.22,7.2,7.21,24000.0
2005-08-23 11:00:00,7.21,7.23,7.2,7.23,28400.0,7.21,7.23,7.2,7.23,28400.0
2005-08-23 11:10:00,7.22,7.22,7.21,7.21,7200.0,7.22,7.22,7.21,7.21,7200.0
2005-08-23 11:20:00,7.21,7.21,7.2,7.21,14800.0,7.21,7.21,7.2,7.21,14800.0
2005-08-23 11:30:00,7.22,7.22,7.2,7.21,19200.0,7.22,7.22,7.2,7.21,19200.0
2005-08-23 11:40:00,7.21,7.21,7.18,7.18,39200.0,7.21,7.21,7.18,7.18,39200.0
2005-08-23 11:50:00,7.18,7.19,7.16,7.18,22000.0,7.18,7.19,7.16,7.18,22000.0
2005-08-23 12:00:00,7.18,7.18,7.18,7.18,14000.0,7.18,7.18,7.18,7.18,14000.0
2005-08-23 12:10:00,7.17,7.17,7.16,7.16,4000.0,7.17,7.17,7.16,7.16,4000.0
2005-08-23 12:20:00,7.16,7.16,7.15,7.15,19600.0,7.16,7.16,7.15,7.15,19600.0
2005-08-23 12:30:00,7.15,7.15,7.15,7.15,21600.0,7.15,7.15,7.15,7.15,21600.0
2005-08-23 12:40:00,7.15,7.15,7.15,7.15,2000.0,7.15,7.15,7.15,7.15,2000.0
2005-08-23 12:50:00,7.15,7.15,7.14,7.14,12000.0,7.15,7.15,7.14,7.14,12000.0
2005-08-23 13:00:00,7.15,7.15,7.14,7.15,11600.0,7.15,7.15,7.14,7.15,11600.0
2005-08-23 13:10:00,7.14,7.15,7.14,7.14,12000.0,7.14,7.15,7.14,7.14,12000.0
2005-08-23 13:20:00,7.14,7.14,7.13,7.13,12400.0,7.14,7.14,7.13,7.13,12400.0
2005-08-23 13:30:00,7.13,7.14,7.13,7.14,22800.0,7.13,7.14,7.13,7.14,22800.0
2005-08-23 13:40:00,7.14,7.16,7.13,7.15,22000.0,7.14,7.16,7.13,7.15,22000.0
2005-08-23 13:50:00,7.14,7.14,7.14,7.14,8000.0,7.14,7.14,7.14,7.14,8000.0
2005-08-23 14:00:00,7.14,7.16,7.13,7.16,28400.0,7.14,7.16,7.13,7.16,28400.0
2005-08-23 14:10:00,7.16,7.16,7.15,7.15,18800.0,7.16,7.16,7.15,7.15,18800.0
2005-08-23 14:20:00,7.15,7.19,7.15,7.17,17600.0,7.15,7.19,7.15,7.17,17600.0
2005-08-23 14:30:00,7.17,7.19,7.17,7.19,21200.0,7.17,7.19,7.17,7.19,21200.0
2005-08-23 14:40:00,7.19,7.21,7.19,7.2,16800.0,7.19,7.21,7.19,7.2,16800.0
2005-08-23 14:50:00,7.2,7.2,7.18,7.19,12800.0,7.2,7.2,7.18,7.19,12800.0
2005-08-23 15:00:00,7.2,7.2,7.17,7.17,15200.0,7.2,7.2,7.17,7.17,15200.0
2005-08-23 15:10:00,7.17,7.19,7.17,7.18,19600.0,7.17,7.19,7.17,7.18,19600.0
2005-08-23 15:20:00,7.18,7.21,7.18,7.21,19600.0,7.18,7.21,7.18,7.21,19600.0
2005-08-23 15:30:00,7.21,7.23,7.21,7.23,35600.0,7.21,7.23,7.21,7.23,35600.0
2005-08-23 15:40:00,7.23,7.23,7.21,7.22,37200.0,7.23,7.23,7.21,7.22,37200.0
2005-08-23 15:50:00,7.22,7.25,7.22,7.23,66800.0,7.22,7.25,7.22,7.23,66800.0
2005-08-24 09:30:00,7.2,7.25,7.2,7.24,17200.0,7.2,7.25,7.2,7.24,17200.0
2005-08-24 09:40:00,7.24,7.24,7.23,7.23,14000.0,7.24,7.24,7.23,7.23,14000.0
2005-08-24 09:50:00,7.24,7.25,7.21,7.21,12800.0,7.24,7.25,7.21,7.21,12800.0
2005-08-24 10:00:00,7.22,7.28,7.22,7.27,29200.0,7.22,7.28,7.22,7.27,29200.0
2005-08-24 10:10:00,7.27,7.28,7.26,7.27,20400.0,7.27,7.28,7.26,7.27,20400.0
2005-08-24 10:20:00,7.27,7.28,7.27,7.28,7200.0,7.27,7.28,7.27,7.28,7200.0
2005-08-24 10:30:00,7.28,7.34,7.28,7.34,38000.0,7.28,7.34,7.28,7.34,38000.0
2005-08-24 10:40:00,7.34,7.34,7.33,7.34,13600.0,7.34,7.34,7.33,7.34,13600.0
2005-08-24 10:50:00,7.34,7.34,7.34,7.34,8000.0,7.34,7.34,7.34,7.34,8000.0
2005-08-24 11:00:00,7.34,7.34,7.32,7.32,20400.0,7.34,7.34,7.32,7.32,20400.0
2005-08-24 11:10:00,7.32,7.33,7.32,7.32,6000.0,7.32,7.33,7.32,7.32,6000.0
2005-08-24 11:20:00,7.32,7.32,7.31,7.31,8000.0,7.32,7.32,7.31,7.31,8000.0
2005-08-24 11:30:00,7.32,7.32,7.31,7.31,2400.0,7.32,7.32,7.31,7.31,2400.0
2005-08-24 11:40:00,7.3,7.31,7.3,7.3,6400.0,7.3,7.31,7.3,7.3,6400.0
2005-08-24 11:50:00,7.3,7.3,7.29,7.29,17200.0,7.3,7.3,7.29,7.29,17200.0
2005-08-24 12:00:00,7.29,7.29,7.27,7.28,30400.0,7.29,7.29,7.27,7.28,30400.0
2005-08-24 12:10:00,7.28,7.3,7.28,7.3,14000.0,7.28,7.3,7.28,7.3,14000.0
2005-08-24 12:20:00,7.3,7.34,7.3,7.33,8800.0,7.3,7.34,7.3,7.33,8800.0
2005-08-24 12:30:00,7.33,7.35,7.33,7.34,23600.0,7.33,7.35,7.33,7.34,23600.0
2005-08-24 12:40:00,7.33,7.34,7.33,7.34,11200.0,7.33,7.34,7.33,7.34,11200.0
2005-08-24 12:50:00,7.34,7.35,7.33,7.35,9600.0,7.34,7.35,7.33,7.35,9600.0
2005-08-24 13:00:00,7.35,7.38,7.35,7.36,12400.0,7.35,7.38,7.35,7.36,12400.0
2005-08-24 13:10:00,7.36,7.36,7.34,7.34,11200.0,7.36,7.36,7.34,7.34,11200.0
2005-08-24 13:20:00,7.35,7.35,7.34,7.34,2400.0,7.35,7.35,7.34,7.34,2400.0
2005-08-24 13:30:00,7.35,7.36,7.35,7.36,9600.0,7.35,7.36,7.35,7.36,9600.0
2005-08-24 13:40:00,7.36,7.36,7.36,7.36,6800.0,7.36,7.36,7.36,7.36,6800.0
2005-08-24 13:50:00,7.36,7.37,7.36,7.36,10800.0,7.36,7.37,7.36,7.36,10800.0
2005-08-24 14:00:00,7.36,7.39,7.36,7.39,17600.0,7.36,7.39,7.36,7.39,17600.0
2005-08-24 14:10:00,7.39,7.4,7.38,7.38,12400.0,7.39,7.4,7.38,7.38,12400.0
2005-08-24 14:20:00,7.38,7.38,7.37,7.37,11200.0,7.38,7.38,7.37,7.37,11200.0
2005-08-24 14:30:00,7.38,7.39,7.37,7.39,45600.0,7.38,7.39,7.37,7.39,45600.0
2005-08-24 14:40:00,7.38,7.38,7.37,7.37,26800.0,7.38,7.38,7.37,7.37,26800.0
2005-08-24 14:50:00,7.37,7.38,7.37,7.38,52800.0,7.37,7.38,7.37,7.38,52800.0
2005-08-24 15:00:00,7.37,7.37,7.26,7.28,40400.0,7.37,7.37,7.26,7.28,40400.0
2005-08-24 15:10:00,7.28,7.3,7.25,7.3,82400.0,7.28,7.3,7.25,7.3,82400.0
2005-08-24 15:20:00,7.3,7.3,7.29,7.3,24000.0,7.3,7.3,7.29,7.3,24000.0
2005-08-24 15:30:00,7.3,7.33,7.3,7.33,18400.0,7.3,7.33,7.3,7.33,18400.0
2005-08-24 15:40:00,7.32,7.32,7.3,7.3,23600.0,7.32,7.32,7.3,7.3,23600.0
2005-08-24 15:50:00,7.3,7.33,7.3,7.3,133200.0,7.3,7.33,7.3,7.3,133200.0
2005-08-25 09:30:00,7.3,7.31,7.29,7.29,13600.0,7.3,7.31,7.29,7.29,13600.0
2005-08-25 09:40:00,7.29,7.29,7.27,7.29,45200.0,7.29,7.29,7.27,7.29,45200.0
2005-08-25 09:50:00,7.29,7.3,7.28,7.29,33600.0,7.29,7.3,7.28,7.29,33600.0
2005-08-25 10:00:00,7.29,7.32,7.29,7.31,63200.0,7.29,7.32,7.29,7.31,63200.0
2005-08-25 10:10:00,7.31,7.31,7.3,7.31,42400.0,7.31,7.31,7.3,7.31,42400.0
2005-08-25 10:20:00,7.31,7.31,7.31,7.31,3600.0,7.31,7.31,7.31,7.31,3600.0
2005-08-25 10:30:00,7.32,7.32,7.31,7.31,8400.0,7.32,7.32,7.31,7.31,8400.0
2005-08-25 10:40:00,7.31,7.32,7.29,7.29,28400.0,7.31,7.32,7.29,7.29,28400.0
2005-08-25 10:50:00,7.29,7.3,7.29,7.3,12000.0,7.29,7.3,7.29,7.3,12000.0
2005-08-25 11:00:00,7.3,7.31,7.29,7.3,16400.0,7.3,7.31,7.29,7.3,16400.0
2005-08-25 11:10:00,7.29,7.3,7.29,7.29,20000.0,7.29,7.3,7.29,7.29,20000.0
2005-08-25 11:20:00,7.29,7.29,7.29,7.29,2800.0,7.29,7.29,7.29,7.29,2800.0
2005-08-25 11:30:00,7.29,7.29,7.28,7.29,35200.0,7.29,7.29,7.28,7.29,35200.0
2005-08-25 11:40:00,7.28,7.29,7.28,7.28,15600.0,7.28,7.29,7.28,7.28,15600.0
2005-08-25 11:50:00,7.28,7.28,7.28,7.28,2000.0,7.28,7.28,7.28,7.28,2000.0
2005-08-25 12:00:00,7.28,7.29,7.27,7.27,17600.0,7.28,7.29,7.27,7.27,17600.0
2005-08-25 12:10:00,7.27,7.28,7.27,7.27,5200.0,7.27,7.28,7.27,7.27,5200.0
2005-08-25 12:20:00,7.28,7.28,7.27,7.27,8800.0,7.28,7.28,7.27,7.27,8800.0
2005-08-25 12:30:00,7.28,7.28,7.27,7.28,6400.0,7.28,7.28,7.27,7.28,6400.0
2005-08-25 12:40:00,7.28,7.29,7.28,7.29,4800.0,7.28,7.29,7.28,7.29,4800.0
2005-08-25 12:50:00,7.3,7.3,7.28,7.28,8800.0,7.3,7.3,7.28,7.28,8800.0
2005-08-25 13:00:00,7.28,7.29,7.28,7.29,9600.0,7.28,7.29,7.28,7.29,9600.0
2005-08-25 13:10:00,7.29,7.29,7.27,7.27,22400.0,7.29,7.29,7.27,7.27,22400.0
2005-08-25 13:20:00,7.28,7.29,7.28,7.29,4800.0,7.28,7.29,7.28,7.29,4800.0
2005-08-25 13:30:00,7.29,7.29,7.28,7.28,10800.0,7.29,7.29,7.28,7.28,10800.0
2005-08-25 13:40:00,7.27,7.3,7.27,7.3,11200.0,7.27,7.3,7.27,7.3,11200.0
2005-08-25 13:50:00,7.29,7.3,7.29,7.29,2800.0,7.29,7.3,7.29,7.29,2800.0
2005-08-25 14:00:00,7.29,7.3,7.29,7.29,10800.0,7.29,7.3,7.29,7.29,10800.0
2005-08-25 14:10:00,7.29,7.29,7.28,7.29,23600.0,7.29,7.29,7.28,7.29,23600.0
2005-08-25 14:20:00,7.29,7.29,7.28,7.29,25600.0,7.29,7.29,7.28,7.29,25600.0
2005-08-25 14:30:00,7.29,7.3,7.29,7.3,14800.0,7.29,7.3,7.29,7.3,14800.0
2005-08-25 14:40:00,7.3,7.3,7.29,7.29,6400.0,7.3,7.3,7.29,7.29,6400.0
2005-08-25 14:50:00,7.29,7.3,7.29,7.29,6800.0,7.29,7.3,7.29,7.29,6800.0
2005-08-25 15:00:00,7.29,7.29,7.28,7.29,14400.0,7.29,7.29,7.28,7.29,14400.0
2005-08-25 15:10:00,7.29,7.32,7.29,7.31,48800.0,7.29,7.32,7.29,7.31,48800.0
2005-08-25 15:20:00,7.31,7.33,7.31,7.32,52000.0,7.31,7.33,7.31,7.32,52000.0
2005-08-25 15:30:00,7.31,7.31,7.3,7.3,56000.0,7.31,7.31,7.3,7.3,56000.0
2005-08-25 15:40:00,7.31,7.31,7.3,7.31,25600.0,7.31,7.31,7.3,7.31,25600.0
2005-08-25 15:50:00,7.31,7.32,7.31,7.31,52800.0,7.31,7.32,7.31,7.31,52800.0
2005-08-26 09:30:00,7.34,7.34,7.33,7.33,33200.0,7.34,7.34,7.33,7.33,33200.0
2005-08-26 09:40:00,7.33,7.33,7.33,7.33,20800.0,7.33,7.33,7.33,7.33,20800.0
2005-08-26 09:50:00,7.33,7.33,7.3,7.31,48000.0,7.33,7.33,7.3,7.31,48000.0
2005-08-26 10:00:00,7.31,7.32,7.3,7.32,24000.0,7.31,7.32,7.3,7.32,24000.0
2005-08-26 10:10:00,7.32,7.33,7.3,7.32,24400.0,7.32,7.33,7.3,7.32,24400.0
2005-08-26 10:20:00,7.32,7.32,7.31,7.31,9200.0,7.32,7.32,7.31,7.31,9200.0
2005-08-26 10:30:00,7.3,7.31,7.3,7.3,7600.0,7.3,7.31,7.3,7.3,7600.0
2005-08-26 10:40:00,7.3,7.3,7.27,7.27,24400.0,7.3,7.3,7.27,7.27,24400.0
2005-08-26 10:50:00,7.27,7.27,7.26,7.27,22800.0,7.27,7.27,7.26,7.27,22800.0
2005-08-26 11:00:00,7.27,7.27,7.26,7.26,10000.0,7.27,7.27,7.26,7.26,10000.0
2005-08-26 11:10:00,7.26,7.27,7.26,7.27,5600.0,7.26,7.27,7.26,7.27,5600.0
2005-08-26 11:20:00,7.27,7.3,7.26,7.3,52400.0,7.27,7.3,7.26,7.3,52400.0
2005-08-26 11:30:00,7.3,7.3,7.3,7.3,26800.0,7.3,7.3,7.3,7.3,26800.0
2005-08-26 11:40:00,7.3,7.3,7.28,7.3,38400.0,7.3,7.3,7.28,7.3,38400.0
2005-08-26 11:50:00,7.29,7.29,7.29,7.29,18000.0,7.29,7.29,7.29,7.29,18000.0
2005-08-26 12:00:00,7.29,7.29,7.29,7.29,3200.0,7.29,7.29,7.29,7.29,3200.0
2005-08-26 12:10:00,7.29,7.29,7.28,7.29,5600.0,7.29,7.29,7.28,7.29,5600.0
2005-08-26 12:20:00,7.29,7.29,7.29,7.29,4000.0,7.29,7.29,7.29,7.29,4000.0
2005-08-26 12:30:00,7.29,7.3,7.29,7.29,8400.0,7.29,7.3,7.29,7.29,8400.0
2005-08-26 12:40:00,7.3,7.31,7.3,7.31,7200.0,7.3,7.31,7.3,7.31,7200.0
2005-08-26 12:50:00,7.31,7.31,7.3,7.31,3200.0,7.31,7.31,7.3,7.31,3200.0
2005-08-26 13:00:00,7.31,7.31,7.31,7.31,4800.0,7.31,7.31,7.31,7.31,4800.0
2005-08-26 13:10:00,7.29,7.3,7.29,7.3,1600.0,7.29,7.3,7.29,7.3,1600.0
2005-08-26 13:20:00,7.29,7.3,7.29,7.29,24000.0,7.29,7.3,7.29,7.29,24000.0
2005-08-26 13:30:00,7.3,7.31,7.3,7.31,4800.0,7.3,7.31,7.3,7.31,4800.0
2005-08-26 13:40:00,7.3,7.31,7.3,7.31,8400.0,7.3,7.31,7.3,7.31,8400.0
2005-08-26 13:50:00,7.31,7.32,7.31,7.32,6800.0,7.31,7.32,7.31,7.32,6800.0
2005-08-26 14:00:00,7.32,7.32,7.3,7.3,6000.0,7.32,7.32,7.3,7.3,6000.0
2005-08-26 14:10:00,7.3,7.3,7.29,7.3,8800.0,7.3,7.3,7.29,7.3,8800.0
2005-08-26 14:20:00,7.3,7.33,7.3,7.33,3200.0,7.3,7.33,7.3,7.33,3200.0
2005-08-26 14:30:00,7.33,7.33,7.33,7.33,0.0,7.33,7.33,7.33,7.33,0.0
2005-08-26 14:40:00,7.31,7.31,7.29,7.29,20000.0,7.31,7.31,7.29,7.29,20000.0
2005-08-26 14:50:00,7.29,7.3,7.29,7.3,22000.0,7.29,7.3,7.29,7.3,22000.0
2005-08-26 15:00:00,7.3,7.3,7.3,7.3,1600.0,7.3,7.3,7.3,7.3,1600.0
2005-08-26 15:10:00,7.29,7.31,7.29,7.31,58800.0,7.29,7.31,7.29,7.31,58800.0
2005-08-26 15:20:00,7.31,7.31,7.3,7.3,4000.0,7.31,7.31,7.3,7.3,4000.0
2005-08-26 15:30:00,7.3,7.3,7.3,7.3,116400.0,7.3,7.3,7.3,7.3,116400.0
2005-08-26 15:40:00,7.3,7.3,7.28,7.28,38800.0,7.3,7.3,7.28,7.28,38800.0
2005-08-26 15:50:00,7.28,7.28,7.26,7.26,52400.0,7.28,7.28,7.26,7.26,52400.0
2005-08-29 09:30:00,7.21,7.21,7.2,7.2,23600.0,7.21,7.21,7.2,7.2,23600.0
2005-08-29 09:40:00,7.2,7.2,7.19,7.2,17600.0,7.2,7.2,7.19,7.2,17600.0
2005-08-29 09:50:00,7.2,7.23,7.19,7.23,22400.0,7.2,7.23,7.19,7.23,22400.0
2005-08-29 10:00:00,7.23,7.23,7.21,7.21,8400.0,7.23,7.23,7.21,7.21,8400.0
2005-08-29 10:10:00,7.21,7.25,7.21,7.23,24400.0,7.21,7.25,7.21,7.23,24400.0
2005-08-29 10:20:00,7.23,7.25,7.23,7.24,5600.0,7.23,7.25,7.23,7.24,5600.0
2005-08-29 10:30:00,7.24,7.26,7.24,7.26,8400.0,7.24,7.26,7.24,7.26,8400.0
2005-08-29 10:40:00,7.24,7.25,7.23,7.23,5600.0,7.24,7.25,7.23,7.23,5600.0
2005-08-29 10:50:00,7.23,7.24,7.23,7.23,12000.0,7.23,7.24,7.23,7.23,12000.0
2005-08-29 11:00:00,7.23,7.23,7.23,7.23,10800.0,7.23,7.23,7.23,7.23,10800.0
2005-08-29 11:10:00,7.23,7.23,7.23,7.23,8000.0,7.23,7.23,7.23,7.23,8000.0
2005-08-29 11:20:00,7.23,7.23,7.22,7.22,6800.0,7.23,7.23,7.22,7.22,6800.0
2005-08-29 11:30:00,7.22,7.24,7.22,7.24,4800.0,7.22,7.24,7.22,7.24,4800.0
2005-08-29 11:40:00,7.24,7.24,7.23,7.23,6800.0,7.24,7.24,7.23,7.23,6800.0
2005-08-29 11:50:00,7.23,7.25,7.23,7.25,1200.0,7.23,7.25,7.23,7.25,1200.0
2005-08-29 12:00:00,7.24,7.24,7.24,7.24,1200.0,7.24,7.24,7.24,7.24,1200.0
2005-08-29 12:10:00,7.23,7.25,7.23,7.25,12000.0,7.23,7.25,7.23,7.25,12000.0
2005-08-29 12:20:00,7.25,7.25,7.25,7.25,1600.0,7.25,7.25,7.25,7.25,1600.0
2005-08-29 12:30:00,7.24,7.24,7.23,7.23,5600.0,7.24,7.24,7.23,7.23,5600.0
2005-08-29 12:40:00,7.23,7.23,7.23,7.23,1200.0,7.23,7.23,7.23,7.23,1200.0
2005-08-29 12:50:00,7.23,7.23,7.23,7.23,9600.0,7.23,7.23,7.23,7.23,9600.0
2005-08-29 13:00:00,7.24,7.3,7.24,7.3,27200.0,7.24,7.3,7.24,7.3,27200.0
2005-08-29 13:10:00,7.3,7.31,7.3,7.31,8800.0,7.3,7.31,7.3,7.31,8800.0
2005-08-29 13:20:00,7.31,7.31,7.3,7.3,6400.0,7.31,7.31,7.3,7.3,6400.0
2005-08-29 13:30:00,7.3,7.31,7.3,7.31,8400.0,7.3,7.31,7.3,7.31,8400.0
2005-08-29 13:40:00,7.32,7.33,7.32,7.33,15200.0,7.32,7.33,7.32,7.33,15200.0
2005-08-29 13:50:00,7.34,7.34,7.33,7.34,10800.0,7.34,7.34,7.33,7.34,10800.0
2005-08-29 14:00:00,7.34,7.34,7.33,7.33,13200.0,7.34,7.34,7.33,7.33,13200.0
2005-08-29 14:10:00,7.33,7.33,7.33,7.33,9200.0,7.33,7.33,7.33,7.33,9200.0
2005-08-29 14:20:00,7.33,7.34,7.31,7.34,49600.0,7.33,7.34,7.31,7.34,49600.0
2005-08-29 14:30:00,7.34,7.35,7.34,7.35,15600.0,7.34,7.35,7.34,7.35,15600.0
2005-08-29 14:40:00,7.35,7.36,7.35,7.35,15200.0,7.35,7.36,7.35,7.35,15200.0
2005-08-29 14:50:00,7.35,7.35,7.35,7.35,8400.0,7.35,7.35,7.35,7.35,8400.0
2005-08-29 15:00:00,7.35,7.37,7.35,7.37,14400.0,7.35,7.37,7.35,7.37,14400.0
2005-08-29 15:10:00,7.37,7.37,7.37,7.37,18800.0,7.37,7.37,7.37,7.37,18800.0
2005-08-29 15:20:00,7.37,7.37,7.36,7.37,12800.0,7.37,7.37,7.36,7.37,12800.0
2005-08-29 15:30:00,7.37,7.37,7.36,7.36,15600.0,7.37,7.37,7.36,7.36,15600.0
2005-08-29 15:40:00,7.36,7.36,7.35,7.36,42400.0,7.36,7.36,7.35,7.36,42400.0
2005-08-29 15:50:00,7.36,7.37,7.36,7.37,50000.0,7.36,7.37,7.36,7.37,50000.0
2005-08-30 09:30:00,7.35,7.36,7.34,7.34,22400.0,7.35,7.36,7.34,7.34,22400.0
2005-08-30 09:40:00,7.33,7.33,7.31,7.33,67200.0,7.33,7.33,7.31,7.33,67200.0
2005-08-30 09:50:00,7.32,7.33,7.31,7.33,111200.0,7.32,7.33,7.31,7.33,111200.0
2005-08-30 10:00:00,7.32,7.33,7.3,7.32,58800.0,7.32,7.33,7.3,7.32,58800.0
2005-08-30 10:10:00,7.32,7.35,7.31,7.33,33200.0,7.32,7.35,7.31,7.33,33200.0
2005-08-30 10:20:00,7.33,7.33,7.32,7.33,34000.0,7.33,7.33,7.32,7.33,34000.0
2005-08-30 10:30:00,7.33,7.33,7.33,7.33,26000.0,7.33,7.33,7.33,7.33,26000.0
2005-08-30 10:40:00,7.33,7.33,7.32,7.33,59200.0,7.33,7.33,7.32,7.33,59200.0
2005-08-30 10:50:00,7.33,7.33,7.33,7.33,22400.0,7.33,7.33,7.33,7.33,22400.0
2005-08-30 11:00:00,7.33,7.35,7.33,7.33,28000.0,7.33,7.35,7.33,7.33,28000.0
2005-08-30 11:10:00,7.33,7.33,7.33,7.33,30000.0,7.33,7.33,7.33,7.33,30000.0
2005-08-30 11:20:00,7.33,7.33,7.33,7.33,27200.0,7.33,7.33,7.33,7.33,27200.0
2005-08-30 11:30:00,7.33,7.35,7.33,7.33,21600.0,7.33,7.35,7.33,7.33,21600.0
2005-08-30 11:40:00,7.33,7.33,7.33,7.33,9600.0,7.33,7.33,7.33,7.33,9600.0
2005-08-30 11:50:00,7.33,7.33,7.33,7.33,14400.0,7.33,7.33,7.33,7.33,14400.0
2005-08-30 12:00:00,7.33,7.34,7.33,7.33,10000.0,7.33,7.34,7.33,7.33,10000.0
2005-08-30 12:10:00,7.33,7.33,7.33,7.33,8800.0,7.33,7.33,7.33,7.33,8800.0
2005-08-30 12:20:00,7.33,7.34,7.33,7.33,8000.0,7.33,7.34,7.33,7.33,8000.0
2005-08-30 12:30:00,7.33,7.33,7.33,7.33,4400.0,7.33,7.33,7.33,7.33,4400.0
2005-08-30 12:40:00,7.33,7.33,7.33,7.33,14000.0,7.33,7.33,7.33,7.33,14000.0
2005-08-30 12:50:00,7.33,7.33,7.33,7.33,8400.0,7.33,7.33,7.33,7.33,8400.0
2005-08-30 13:00:00,7.33,7.33,7.33,7.33,22000.0,7.33,7.33,7.33,7.33,22000.0
2005-08-30 13:10:00,7.33,7.33,7.33,7.33,6800.0,7.33,7.33,7.33,7.33,6800.0
2005-08-30 13:20:00,7.33,7.33,7.32,7.32,13200.0,7.33,7.33,7.32,7.32,13200.0
2005-08-30 13:30:00,7.33,7.35,7.33,7.34,15600.0,7.33,7.35,7.33,7.34,15600.0
2005-08-30 13:40:00,7.35,7.37,7.35,7.37,28800.0,7.35,7.37,7.35,7.37,28800.0
2005-08-30 13:50:00,7.37,7.37,7.36,7.37,10000.0,7.37,7.37,7.36,7.37,10000.0
2005-08-30 14:00:00,7.37,7.37,7.34,7.35,9200.0,7.37,7.37,7.34,7.35,9200.0
2005-08-30 14:10:00,7.34,7.35,7.34,7.34,39200.0,7.34,7.35,7.34,7.34,39200.0
2005-08-30 14:20:00,7.34,7.39,7.34,7.39,58000.0,7.34,7.39,7.34,7.39,58000.0
2005-08-30 14:30:00,7.39,7.39,7.36,7.36,16000.0,7.39,7.39,7.36,7.36,16000.0
2005-08-30 14:40:00,7.36,7.36,7.34,7.34,21200.0,7.36,7.36,7.34,7.34,21200.0
2005-08-30 14:50:00,7.34,7.36,7.34,7.35,24000.0,7.34,7.36,7.34,7.35,24000.0
2005-08-30 15:00:00,7.35,7.35,7.35,7.35,20400.0,7.35,7.35,7.35,7.35,20400.0
2005-08-30 15:10:00,7.35,7.36,7.35,7.36,28800.0,7.35,7.36,7.35,7.36,28800.0
2005-08-30 15:20:00,7.36,7.36,7.35,7.35,22800.0,7.36,7.36,7.35,7.35,22800.0
2005-08-30 15:30:00,7.36,7.42,7.36,7.42,80000.0,7.36,7.42,7.36,7.42,80000.0
2005-08-30 15:40:00,7.41,7.42,7.38,7.39,62800.0,7.41,7.42,7.38,7.39,62800.0
2005-08-30 15:50:00,7.39,7.4,7.38,7.39,44000.0,7.39,7.4,7.38,7.39,44000.0
2005-08-31 09:30:00,7.36,7.38,7.36,7.38,4800.0,7.36,7.38,7.36,7.38,4800.0
2005-08-31 09:40:00,7.36,7.37,7.35,7.37,8800.0,7.36,7.37,7.35,7.37,8800.0
2005-08-31 09:50:00,7.36,7.39,7.36,7.38,27200.0,7.36,7.39,7.36,7.38,27200.0
2005-08-31 10:00:00,7.39,7.4,7.36,7.38,28400.0,7.39,7.4,7.36,7.38,28400.0
2005-08-31 10:10:00,7.38,7.4,7.38,7.4,13200.0,7.38,7.4,7.38,7.4,13200.0
2005-08-31 10:20:00,7.4,7.4,7.38,7.4,11200.0,7.4,7.4,7.38,7.4,11200.0
2005-08-31 10:30:00,7.4,7.4,7.38,7.4,16800.0,7.4,7.4,7.38,7.4,16800.0
2005-08-31 10:40:00,7.4,7.41,7.4,7.41,15200.0,7.4,7.41,7.4,7.41,15200.0
2005-08-31 10:50:00,7.4,7.41,7.39,7.4,11600.0,7.4,7.41,7.39,7.4,11600.0
2005-08-31 11:00:00,7.39,7.41,7.39,7.41,15200.0,7.39,7.41,7.39,7.41,15200.0
2005-08-31 11:10:00,7.41,7.42,7.4,7.42,11200.0,7.41,7.42,7.4,7.42,11200.0
2005-08-31 11:20:00,7.41,7.43,7.41,7.42,11200.0,7.41,7.43,7.41,7.42,11200.0
2005-08-31 11:30:00,7.42,7.44,7.42,7.43,15200.0,7.42,7.44,7.42,7.43,15200.0
2005-08-31 11:40:00,7.43,7.45,7.43,7.43,9200.0,7.43,7.45,7.43,7.43,9200.0
2005-08-31 11:50:00,7.43,7.48,7.43,7.45,21200.0,7.43,7.48,7.43,7.45,21200.0
2005-08-31 12:00:00,7.44,7.48,7.44,7.47,30400.0,7.44,7.48,7.44,7.47,30400.0
2005-08-31 12:10:00,7.45,7.47,7.45,7.46,24400.0,7.45,7.47,7.45,7.46,24400.0
2005-08-31 12:20:00,7.46,7.46,7.45,7.45,20400.0,7.46,7.46,7.45,7.45,20400.0
2005-08-31 12:30:00,7.45,7.45,7.45,7.45,11200.0,7.45,7.45,7.45,7.45,11200.0
2005-08-31 12:40:00,7.45,7.46,7.45,7.46,10400.0,7.45,7.46,7.45,7.46,10400.0
2005-08-31 12:50:00,7.46,7.47,7.45,7.47,18000.0,7.46,7.47,7.45,7.47,18000.0
2005-08-31 13:00:00,7.47,7.47,7.45,7.45,13600.0,7.47,7.47,7.45,7.45,13600.0
2005-08-31 13:10:00,7.46,7.48,7.46,7.48,23200.0,7.46,7.48,7.46,7.48,23200.0
2005-08-31 13:20:00,7.48,7.48,7.47,7.47,4800.0,7.48,7.48,7.47,7.47,4800.0
2005-08-31 13:30:00,7.47,7.48,7.47,7.47,11600.0,7.47,7.48,7.47,7.47,11600.0
2005-08-31 13:40:00,7.47,7.48,7.47,7.48,14000.0,7.47,7.48,7.47,7.48,14000.0
2005-08-31 13:50:00,7.48,7.5,7.48,7.5,20400.0,7.48,7.5,7.48,7.5,20400.0
2005-08-31 14:00:00,7.5,7.5,7.49,7.5,17600.0,7.5,7.5,7.49,7.5,17600.0
2005-08-31 14:10:00,7.5,7.51,7.5,7.5,38000.0,7.5,7.51,7.5,7.5,38000.0
2005-08-31 14:20:00,7.5,7.52,7.5,7.5,24800.0,7.5,7.52,7.5,7.5,24800.0
2005-08-31 14:30:00,7.5,7.52,7.5,7.52,15600.0,7.5,7.52,7.5,7.52,15600.0
2005-08-31 14:40:00,7.52,7.57,7.52,7.55,58800.0,7.52,7.57,7.52,7.55,58800.0
2005-08-31 14:50:00,7.55,7.6,7.55,7.6,49600.0,7.55,7.6,7.55,7.6,49600.0
2005-08-31 15:00:00,7.6,7.6,7.57,7.57,14800.0,7.6,7.6,7.57,7.57,14800.0
2005-08-31 15:10:00,7.57,7.59,7.57,7.58,41600.0,7.57,7.59,7.57,7.58,41600.0
2005-08-31 15:20:00,7.59,7.61,7.59,7.61,63200.0,7.59,7.61,7.59,7.61,63200.0
2005-08-31 15:30:00,7.61,7.61,7.59,7.61,59600.0,7.61,7.61,7.59,7.61,59600.0
2005-08-31 15:40:00,7.6,7.63,7.6,7.62,46800.0,7.6,7.63,7.6,7.62,46800.0
2005-08-31 15:50:00,7.62,7.63,7.62,7.63,55200.0,7.62,7.63,7.62,7.63,55200.0
2005-09-01 09:30:00,7.61,7.65,7.6,7.65,16800.0,7.61,7.65,7.6,7.65,16800.0
2005-09-01 09:40:00,7.65,7.65,7.61,7.62,10800.0,7.65,7.65,7.61,7.62,10800.0
2005-09-01 09:50:00,7.62,7.65,7.62,7.65,33600.0,7.62,7.65,7.62,7.65,33600.0
2005-09-01 10:00:00,7.66,7.66,7.64,7.64,8400.0,7.66,7.66,7.64,7.64,8400.0
2005-09-01 10:10:00,7.64,7.64,7.64,7.64,21600.0,7.64,7.64,7.64,7.64,21600.0
2005-09-01 10:20:00,7.64,7.67,7.64,7.65,22800.0,7.64,7.67,7.64,7.65,22800.0
2005-09-01 10:30:00,7.64,7.64,7.6,7.61,20400.0,7.64,7.64,7.6,7.61,20400.0
2005-09-01 10:40:00,7.61,7.66,7.6,7.66,61600.0,7.61,7.66,7.6,7.66,61600.0
2005-09-01 10:50:00,7.66,7.66,7.65,7.66,20800.0,7.66,7.66,7.65,7.66,20800.0
2005-09-01 11:00:00,7.66,7.68,7.66,7.66,42800.0,7.66,7.68,7.66,7.66,42800.0
2005-09-01 11:10:00,7.66,7.67,7.66,7.67,23200.0,7.66,7.67,7.66,7.67,23200.0
2005-09-01 11:20:00,7.67,7.71,7.67,7.69,29200.0,7.67,7.71,7.67,7.69,29200.0
2005-09-01 11:30:00,7.69,7.69,7.66,7.67,11600.0,7.69,7.69,7.66,7.67,11600.0
2005-09-01 11:40:00,7.67,7.71,7.67,7.71,13600.0,7.67,7.71,7.67,7.71,13600.0
2005-09-01 11:50:00,7.71,7.71,7.69,7.7,15200.0,7.71,7.71,7.69,7.7,15200.0
2005-09-01 12:00:00,7.7,7.7,7.68,7.68,4000.0,7.7,7.7,7.68,7.68,4000.0
2005-09-01 12:10:00,7.68,7.68,7.67,7.67,8000.0,7.68,7.68,7.67,7.67,8000.0
2005-09-01 12:20:00,7.67,7.67,7.67,7.67,10000.0,7.67,7.67,7.67,7.67,10000.0
2005-09-01 12:30:00,7.67,7.68,7.67,7.67,8400.0,7.67,7.68,7.67,7.67,8400.0
2005-09-01 12:40:00,7.67,7.68,7.66,7.68,24800.0,7.67,7.68,7.66,7.68,24800.0
2005-09-01 12:50:00,7.68,7.69,7.68,7.69,16000.0,7.68,7.69,7.68,7.69,16000.0
2005-09-01 13:00:00,7.69,7.69,7.69,7.69,8400.0,7.69,7.69,7.69,7.69,8400.0
2005-09-01 13:10:00,7.7,7.7,7.69,7.69,13200.0,7.7,7.7,7.69,7.69,13200.0
2005-09-01 13:20:00,7.69,7.69,7.69,7.69,5200.0,7.69,7.69,7.69,7.69,5200.0
2005-09-01 13:30:00,7.69,7.69,7.69,7.69,9200.0,7.69,7.69,7.69,7.69,9200.0
2005-09-01 13:40:00,7.69,7.7,7.68,7.7,33600.0,7.69,7.7,7.68,7.7,33600.0
2005-09-01 13:50:00,7.69,7.69,7.69,7.69,13200.0,7.69,7.69,7.69,7.69,13200.0
2005-09-01 14:00:00,7.69,7.7,7.69,7.69,22800.0,7.69,7.7,7.69,7.69,22800.0
2005-09-01 14:10:00,7.7,7.7,7.69,7.69,19600.0,7.7,7.7,7.69,7.69,19600.0
2005-09-01 14:20:00,7.69,7.71,7.69,7.7,8400.0,7.69,7.71,7.69,7.7,8400.0
2005-09-01 14:30:00,7.7,7.71,7.7,7.7,10800.0,7.7,7.71,7.7,7.7,10800.0
2005-09-01 14:40:00,7.7,7.72,7.7,7.71,35200.0,7.7,7.72,7.7,7.71,35200.0
2005-09-01 14:50:00,7.71,7.72,7.71,7.71,21600.0,7.71,7.72,7.71,7.71,21600.0
2005-09-01 15:00:00,7.71,7.73,7.71,7.72,35600.0,7.71,7.73,7.71,7.72,35600.0
2005-09-01 15:10:00,7.73,7.75,7.72,7.74,38000.0,7.73,7.75,7.72,7.74,38000.0
2005-09-01 15:20:00,7.75,7.76,7.74,7.74,34400.0,7.75,7.76,7.74,7.74,34400.0
2005-09-01 15:30:00,7.74,7.74,7.73,7.73,48000.0,7.74,7.74,7.73,7.73,48000.0
2005-09-01 15:40:00,7.73,7.73,7.71,7.71,38800.0,7.73,7.73,7.71,7.71,38800.0
2005-09-01 15:50:00,7.71,7.73,7.71,7.73,26400.0,7.71,7.73,7.71,7.73,26400.0
2005-09-02 09:30:00,7.72,7.74,7.72,7.73,14000.0,7.72,7.74,7.72,7.73,14000.0
2005-09-02 09:40:00,7.72,7.73,7.71,7.73,20000.0,7.72,7.73,7.71,7.73,20000.0
2005-09-02 09:50:00,7.74,7.74,7.71,7.73,23200.0,7.74,7.74,7.71,7.73,23200.0
2005-09-02 10:00:00,7.73,7.74,7.73,7.73,52400.0,7.73,7.74,7.73,7.73,52400.0
2005-09-02 10:10:00,7.73,7.74,7.73,7.73,11600.0,7.73,7.74,7.73,7.73,11600.0
2005-09-02 10:20:00,7.74,7.74,7.73,7.73,10400.0,7.74,7.74,7.73,7.73,10400.0
2005-09-02 10:30:00,7.73,7.73,7.71,7.72,36400.0,7.73,7.73,7.71,7.72,36400.0
2005-09-02 10:40:00,7.73,7.76,7.73,7.76,20400.0,7.73,7.76,7.73,7.76,20400.0
2005-09-02 10:50:00,7.76,7.76,7.75,7.75,15600.0,7.76,7.76,7.75,7.75,15600.0
2005-09-02 11:00:00,7.74,7.74,7.73,7.74,10800.0,7.74,7.74,7.73,7.74,10800.0
2005-09-02 11:10:00,7.74,7.74,7.73,7.73,9200.0,7.74,7.74,7.73,7.73,9200.0
2005-09-02 11:20:00,7.73,7.74,7.73,7.73,12800.0,7.73,7.74,7.73,7.73,12800.0
2005-09-02 11:30:00,7.73,7.73,7.72,7.72,16400.0,7.73,7.73,7.72,7.72,16400.0
2005-09-02 11:40:00,7.72,7.72,7.71,7.72,10000.0,7.72,7.72,7.71,7.72,10000.0
2005-09-02 11:50:00,7.72,7.72,7.71,7.71,130400.0,7.72,7.72,7.71,7.71,130400.0
2005-09-02 12:00:00,7.71,7.75,7.71,7.74,18400.0,7.71,7.75,7.71,7.74,18400.0
2005-09-02 12:10:00,7.74,7.74,7.74,7.74,3200.0,7.74,7.74,7.74,7.74,3200.0
2005-09-02 12:20:00,7.75,7.76,7.75,7.76,51600.0,7.75,7.76,7.75,7.76,51600.0
2005-09-02 12:30:00,7.76,7.76,7.75,7.75,28400.0,7.76,7.76,7.75,7.75,28400.0
2005-09-02 12:40:00,7.75,7.75,7.73,7.74,4400.0,7.75,7.75,7.73,7.74,4400.0
2005-09-02 12:50:00,7.74,7.74,7.73,7.73,14400.0,7.74,7.74,7.73,7.73,14400.0
2005-09-02 13:00:00,7.73,7.74,7.73,7.73,5600.0,7.73,7.74,7.73,7.73,5600.0
2005-09-02 13:10:00,7.73,7.73,7.73,7.73,2400.0,7.73,7.73,7.73,7.73,2400.0
2005-09-02 13:20:00,7.73,7.74,7.73,7.73,6000.0,7.73,7.74,7.73,7.73,6000.0
2005-09-02 13:30:00,7.73,7.74,7.73,7.74,14400.0,7.73,7.74,7.73,7.74,14400.0
2005-09-02 13:40:00,7.74,7.75,7.74,7.75,4000.0,7.74,7.75,7.74,7.75,4000.0
2005-09-02 13:50:00,7.75,7.76,7.75,7.76,9200.0,7.75,7.76,7.75,7.76,9200.0
2005-09-02 14:00:00,7.76,7.76,7.74,7.74,8800.0,7.76,7.76,7.74,7.74,8800.0
2005-09-02 14:10:00,7.73,7.74,7.73,7.74,24000.0,7.73,7.74,7.73,7.74,24000.0
2005-09-02 14:20:00,7.74,7.74,7.74,7.74,3200.0,7.74,7.74,7.74,7.74,3200.0
2005-09-02 14:30:00,7.74,7.74,7.72,7.73,16400.0,7.74,7.74,7.72,7.73,16400.0
2005-09-02 14:40:00,7.73,7.73,7.73,7.73,8800.0,7.73,7.73,7.73,7.73,8800.0
2005-09-02 14:50:00,7.73,7.73,7.73,7.73,24800.0,7.73,7.73,7.73,7.73,24800.0
2005-09-02 15:00:00,7.73,7.73,7.73,7.73,6400.0,7.73,7.73,7.73,7.73,6400.0
2005-09-02 15:10:00,7.73,7.73,7.72,7.72,13200.0,7.73,7.73,7.72,7.72,13200.0
2005-09-02 15:20:00,7.72,7.72,7.71,7.72,14800.0,7.72,7.72,7.71,7.72,14800.0
2005-09-02 15:30:00,7.72,7.72,7.71,7.72,46000.0,7.72,7.72,7.71,7.72,46000.0
2005-09-02 15:40:00,7.72,7.72,7.7,7.7,24400.0,7.72,7.72,7.7,7.7,24400.0
2005-09-02 15:50:00,7.7,7.71,7.7,7.71,51200.0,7.7,7.71,7.7,7.71,51200.0
2005-09-06 09:30:00,7.74,7.74,7.71,7.72,42800.0,7.74,7.74,7.71,7.72,42800.0
2005-09-06 09:40:00,7.73,7.73,7.71,7.73,42800.0,7.73,7.73,7.71,7.73,42800.0
2005-09-06 09:50:00,7.72,7.72,7.7,7.7,44800.0,7.72,7.72,7.7,7.7,44800.0
2005-09-06 10:00:00,7.7,7.72,7.7,7.72,57600.0,7.7,7.72,7.7,7.72,57600.0
2005-09-06 10:10:00,7.72,7.72,7.7,7.7,36400.0,7.72,7.72,7.7,7.7,36400.0
2005-09-06 10:20:00,7.7,7.71,7.69,7.69,50400.0,7.7,7.71,7.69,7.69,50400.0
2005-09-06 10:30:00,7.69,7.7,7.69,7.69,60000.0,7.69,7.7,7.69,7.69,60000.0
2005-09-06 10:40:00,7.69,7.71,7.69,7.71,15600.0,7.69,7.71,7.69,7.71,15600.0
2005-09-06 10:50:00,7.71,7.71,7.69,7.69,24000.0,7.71,7.71,7.69,7.69,24000.0
2005-09-06 11:00:00,7.7,7.7,7.68,7.7,26400.0,7.7,7.7,7.68,7.7,26400.0
2005-09-06 11:10:00,7.7,7.7,7.69,7.69,16800.0,7.7,7.7,7.69,7.69,16800.0
2005-09-06 11:20:00,7.69,7.69,7.68,7.68,17600.0,7.69,7.69,7.68,7.68,17600.0
2005-09-06 11:30:00,7.68,7.69,7.68,7.68,6000.0,7.68,7.69,7.68,7.68,6000.0
2005-09-06 11:40:00,7.68,7.68,7.67,7.67,20800.0,7.68,7.68,7.67,7.67,20800.0
2005-09-06 11:50:00,7.67,7.68,7.66,7.67,22000.0,7.67,7.68,7.66,7.67,22000.0
2005-09-06 12:00:00,7.67,7.68,7.67,7.68,11200.0,7.67,7.68,7.67,7.68,11200.0
2005-09-06 12:10:00,7.69,7.7,7.69,7.7,8800.0,7.69,7.7,7.69,7.7,8800.0
2005-09-06 12:20:00,7.7,7.7,7.68,7.68,16000.0,7.7,7.7,7.68,7.68,16000.0
2005-09-06 12:30:00,7.69,7.69,7.68,7.68,4000.0,7.69,7.69,7.68,7.68,4000.0
2005-09-06 12:40:00,7.68,7.68,7.68,7.68,39600.0,7.68,7.68,7.68,7.68,39600.0
2005-09-06 12:50:00,7.68,7.68,7.68,7.68,12400.0,7.68,7.68,7.68,7.68,12400.0
2005-09-06 13:00:00,7.68,7.69,7.68,7.68,15600.0,7.68,7.69,7.68,7.68,15600.0
2005-09-06 13:10:00,7.68,7.7,7.68,7.7,26800.0,7.68,7.7,7.68,7.7,26800.0
2005-09-06 13:20:00,7.7,7.7,7.69,7.69,16800.0,7.7,7.7,7.69,7.69,16800.0
2005-09-06 13:30:00,7.69,7.69,7.68,7.69,45600.0,7.69,7.69,7.68,7.69,45600.0
2005-09-06 13:40:00,7.69,7.69,7.68,7.68,21600.0,7.69,7.69,7.68,7.68,21600.0
2005-09-06 13:50:00,7.68,7.69,7.68,7.69,27600.0,7.68,7.69,7.68,7.69,27600.0
2005-09-06 14:00:00,7.69,7.7,7.68,7.69,28400.0,7.69,7.7,7.68,7.69,28400.0
2005-09-06 14:10:00,7.69,7.69,7.65,7.66,42000.0,7.69,7.69,7.65,7.66,42000.0
2005-09-06 14:20:00,7.66,7.66,7.65,7.66,30400.0,7.66,7.66,7.65,7.66,30400.0
2005-09-06 14:30:00,7.66,7.66,7.65,7.65,12000.0,7.66,7.66,7.65,7.65,12000.0
2005-09-06 14:40:00,7.65,7.66,7.64,7.65,19200.0,7.65,7.66,7.64,7.65,19200.0
2005-09-06 14:50:00,7.66,7.66,7.64,7.66,45600.0,7.66,7.66,7.64,7.66,45600.0
2005-09-06 15:00:00,7.66,7.68,7.66,7.66,79200.0,7.66,7.68,7.66,7.66,79200.0
2005-09-06 15:10:00,7.66,7.69,7.66,7.69,64000.0,7.66,7.69,7.66,7.69,64000.0
2005-09-06 15:20:00,7.69,7.7,7.68,7.69,60400.0,7.69,7.7,7.68,7.69,60400.0
2005-09-06 15:30:00,7.68,7.69,7.68,7.69,57200.0,7.68,7.69,7.68,7.69,57200.0
2005-09-06 15:40:00,7.69,7.7,7.69,7.69,51200.0,7.69,7.7,7.69,7.69,51200.0
2005-09-06 15:50:00,7.69,7.72,7.69,7.72,98800.0,7.69,7.72,7.69,7.72,98800.0
2005-09-07 09:30:00,7.73,7.77,7.73,7.75,36000.0,7.73,7.77,7.73,7.75,36000.0
2005-09-07 09:40:00,7.75,7.76,7.75,7.75,21600.0,7.75,7.76,7.75,7.75,21600.0
2005-09-07 09:50:00,7.73,7.73,7.71,7.71,62000.0,7.73,7.73,7.71,7.71,62000.0
2005-09-07 10:00:00,7.72,7.75,7.71,7.71,32000.0,7.72,7.75,7.71,7.71,32000.0
2005-09-07 10:10:00,7.72,7.73,7.71,7.71,92000.0,7.72,7.73,7.71,7.71,92000.0
2005-09-07 10:20:00,7.71,7.72,7.71,7.71,16800.0,7.71,7.72,7.71,7.71,16800.0
2005-09-07 10:30:00,7.71,7.71,7.7,7.71,54800.0,7.71,7.71,7.7,7.71,54800.0
2005-09-07 10:40:00,7.71,7.71,7.7,7.7,109200.0,7.71,7.71,7.7,7.7,109200.0
2005-09-07 10:50:00,7.71,7.71,7.71,7.71,12000.0,7.71,7.71,7.71,7.71,12000.0
2005-09-07 11:00:00,7.71,7.71,7.7,7.7,33600.0,7.71,7.71,7.7,7.7,33600.0
2005-09-07 11:10:00,7.69,7.7,7.69,7.69,40000.0,7.69,7.7,7.69,7.69,40000.0
2005-09-07 11:20:00,7.69,7.7,7.69,7.7,8400.0,7.69,7.7,7.69,7.7,8400.0
2005-09-07 11:30:00,7.7,7.7,7.69,7.69,10000.0,7.7,7.7,7.69,7.69,10000.0
2005-09-07 11:40:00,7.69,7.71,7.69,7.7,20000.0,7.69,7.71,7.69,7.7,20000.0
2005-09-07 11:50:00,7.71,7.71,7.69,7.69,6400.0,7.71,7.71,7.69,7.69,6400.0
2005-09-07 12:00:00,7.69,7.7,7.69,7.69,4800.0,7.69,7.7,7.69,7.69,4800.0
2005-09-07 12:10:00,7.69,7.71,7.69,7.71,26800.0,7.69,7.71,7.69,7.71,26800.0
2005-09-07 12:20:00,7.71,7.74,7.71,7.73,37600.0,7.71,7.74,7.71,7.73,37600.0
2005-09-07 12:30:00,7.73,7.74,7.73,7.73,19600.0,7.73,7.74,7.73,7.73,19600.0
2005-09-07 12:40:00,7.73,7.73,7.73,7.73,21600.0,7.73,7.73,7.73,7.73,21600.0
2005-09-07 12:50:00,7.73,7.73,7.7,7.72,52800.0,7.73,7.73,7.7,7.72,52800.0
2005-09-07 13:00:00,7.73,7.74,7.72,7.73,15600.0,7.73,7.74,7.72,7.73,15600.0
2005-09-07 13:10:00,7.73,7.73,7.71,7.72,12800.0,7.73,7.73,7.71,7.72,12800.0
2005-09-07 13:20:00,7.72,7.72,7.71,7.71,13600.0,7.72,7.72,7.71,7.71,13600.0
2005-09-07 13:30:00,7.72,7.72,7.72,7.72,19200.0,7.72,7.72,7.72,7.72,19200.0
2005-09-07 13:40:00,7.72,7.72,7.7,7.71,16000.0,7.72,7.72,7.7,7.71,16000.0
2005-09-07 13:50:00,7.7,7.71,7.7,7.7,21600.0,7.7,7.71,7.7,7.7,21600.0
2005-09-07 14:00:00,7.71,7.73,7.71,7.71,12000.0,7.71,7.73,7.71,7.71,12000.0
2005-09-07 14:10:00,7.71,7.72,7.71,7.71,16000.0,7.71,7.72,7.71,7.71,16000.0
2005-09-07 14:20:00,7.71,7.71,7.7,7.71,10000.0,7.71,7.71,7.7,7.71,10000.0
2005-09-07 14:30:00,7.71,7.71,7.69,7.69,24400.0,7.71,7.71,7.69,7.69,24400.0
2005-09-07 14:40:00,7.69,7.7,7.69,7.69,34000.0,7.69,7.7,7.69,7.69,34000.0
2005-09-07 14:50:00,7.69,7.72,7.69,7.72,46000.0,7.69,7.72,7.69,7.72,46000.0
2005-09-07 15:00:00,7.72,7.72,7.7,7.71,26400.0,7.72,7.72,7.7,7.71,26400.0
2005-09-07 15:10:00,7.71,7.73,7.71,7.72,35200.0,7.71,7.73,7.71,7.72,35200.0
2005-09-07 15:20:00,7.72,7.73,7.72,7.73,47200.0,7.72,7.73,7.72,7.73,47200.0
2005-09-07 15:30:00,7.73,7.73,7.71,7.71,81600.0,7.73,7.73,7.71,7.71,81600.0
2005-09-07 15:40:00,7.72,7.73,7.72,7.73,27600.0,7.72,7.73,7.72,7.73,27600.0
2005-09-07 15:50:00,7.73,7.78,7.73,7.78,96400.0,7.73,7.78,7.73,7.78,96400.0
2005-09-08 09:30:00,7.78,7.78,7.73,7.73,26400.0,7.78,7.78,7.73,7.73,26400.0
2005-09-08 09:40:00,7.71,7.74,7.71,7.73,50800.0,7.71,7.74,7.71,7.73,50800.0
2005-09-08 09:50:00,7.73,7.74,7.71,7.72,17200.0,7.73,7.74,7.71,7.72,17200.0
2005-09-08 10:00:00,7.72,7.72,7.67,7.67,35200.0,7.72,7.72,7.67,7.67,35200.0
2005-09-08 10:10:00,7.67,7.71,7.67,7.71,30000.0,7.67,7.71,7.67,7.71,30000.0
2005-09-08 10:20:00,7.7,7.71,7.7,7.7,12800.0,7.7,7.71,7.7,7.7,12800.0
2005-09-08 10:30:00,7.7,7.71,7.69,7.69,31600.0,7.7,7.71,7.69,7.69,31600.0
2005-09-08 10:40:00,7.69,7.73,7.69,7.72,51600.0,7.69,7.73,7.69,7.72,51600.0
2005-09-08 10:50:00,7.72,7.72,7.7,7.7,21600.0,7.72,7.72,7.7,7.7,21600.0
2005-09-08 11:00:00,7.7,7.71,7.7,7.71,15600.0,7.7,7.71,7.7,7.71,15600.0
2005-09-08 11:10:00,7.71,7.71,7.7,7.71,13200.0,7.71,7.71,7.7,7.71,13200.0
2005-09-08 11:20:00,7.7,7.7,7.69,7.7,28000.0,7.7,7.7,7.69,7.7,28000.0
2005-09-08 11:30:00,7.68,7.69,7.68,7.68,8000.0,7.68,7.69,7.68,7.68,8000.0
2005-09-08 11:40:00,7.68,7.68,7.65,7.67,44800.0,7.68,7.68,7.65,7.67,44800.0
2005-09-08 11:50:00,7.66,7.66,7.63,7.63,38000.0,7.66,7.66,7.63,7.63,38000.0
2005-09-08 12:00:00,7.63,7.66,7.61,7.66,82400.0,7.63,7.66,7.61,7.66,82400.0
2005-09-08 12:10:00,7.65,7.65,7.64,7.65,35600.0,7.65,7.65,7.64,7.65,35600.0
2005-09-08 12:20:00,7.65,7.65,7.64,7.65,10400.0,7.65,7.65,7.64,7.65,10400.0
2005-09-08 12:30:00,7.65,7.66,7.65,7.65,20400.0,7.65,7.66,7.65,7.65,20400.0
2005-09-08 12:40:00,7.65,7.65,7.64,7.65,19600.0,7.65,7.65,7.64,7.65,19600.0
2005-09-08 12:50:00,7.65,7.67,7.65,7.66,10400.0,7.65,7.67,7.65,7.66,10400.0
2005-09-08 13:00:00,7.67,7.68,7.64,7.64,25600.0,7.67,7.68,7.64,7.64,25600.0
2005-09-08 13:10:00,7.65,7.65,7.65,7.65,12800.0,7.65,7.65,7.65,7.65,12800.0
2005-09-08 13:20:00,7.65,7.66,7.65,7.66,26400.0,7.65,7.66,7.65,7.66,26400.0
2005-09-08 13:30:00,7.66,7.67,7.65,7.67,40000.0,7.66,7.67,7.65,7.67,40000.0
2005-09-08 13:40:00,7.66,7.67,7.66,7.66,38000.0,7.66,7.67,7.66,7.66,38000.0
2005-09-08 13:50:00,7.66,7.67,7.66,7.67,30800.0,7.66,7.67,7.66,7.67,30800.0
2005-09-08 14:00:00,7.67,7.68,7.67,7.68,36000.0,7.67,7.68,7.67,7.68,36000.0
2005-09-08 14:10:00,7.68,7.68,7.66,7.66,50000.0,7.68,7.68,7.66,7.66,50000.0
2005-09-08 14:20:00,7.66,7.66,7.64,7.64,270000.0,7.66,7.66,7.64,7.64,270000.0
2005-09-08 14:30:00,7.64,7.65,7.64,7.64,37600.0,7.64,7.65,7.64,7.64,37600.0
2005-09-08 14:40:00,7.64,7.64,7.62,7.63,30800.0,7.64,7.64,7.62,7.63,30800.0
2005-09-08 14:50:00,7.62,7.63,7.61,7.61,24800.0,7.62,7.63,7.61,7.61,24800.0
2005-09-08 15:00:00,7.61,7.62,7.61,7.62,30000.0,7.61,7.62,7.61,7.62,30000.0
2005-09-08 15:10:00,7.61,7.63,7.61,7.62,66800.0,7.61,7.63,7.61,7.62,66800.0
2005-09-08 15:20:00,7.62,7.63,7.62,7.63,118000.0,7.62,7.63,7.62,7.63,118000.0
2005-09-08 15:30:00,7.64,7.66,7.63,7.64,76000.0,7.64,7.66,7.63,7.64,76000.0
2005-09-08 15:40:00,7.63,7.64,7.62,7.63,45600.0,7.63,7.64,7.62,7.63,45600.0
2005-09-08 15:50:00,7.62,7.63,7.62,7.63,60800.0,7.62,7.63,7.62,7.63,60800.0
2005-09-09 09:30:00,7.59,7.59,7.56,7.56,65200.0,7.59,7.59,7.56,7.56,65200.0
2005-09-09 09:40:00,7.56,7.56,7.5,7.5,104400.0,7.56,7.56,7.5,7.5,104400.0
2005-09-09 09:50:00,7.5,7.54,7.5,7.53,110800.0,7.5,7.54,7.5,7.53,110800.0
2005-09-09 10:00:00,7.53,7.53,7.5,7.51,99200.0,7.53,7.53,7.5,7.51,99200.0
2005-09-09 10:10:00,7.51,7.54,7.49,7.5,327600.0,7.51,7.54,7.49,7.5,327600.0
2005-09-09 10:20:00,7.5,7.5,7.48,7.5,97600.0,7.5,7.5,7.48,7.5,97600.0
2005-09-09 10:30:00,7.5,7.5,7.48,7.48,34000.0,7.5,7.5,7.48,7.48,34000.0
2005-09-09 10:40:00,7.48,7.49,7.48,7.48,80800.0,7.48,7.49,7.48,7.48,80800.0
2005-09-09 10:50:00,7.48,7.48,7.44,7.45,64400.0,7.48,7.48,7.44,7.45,64400.0
2005-09-09 11:00:00,7.46,7.49,7.45,7.49,71200.0,7.46,7.49,7.45,7.49,71200.0
2005-09-09 11:10:00,7.49,7.5,7.48,7.49,37600.0,7.49,7.5,7.48,7.49,37600.0
2005-09-09 11:20:00,7.49,7.5,7.49,7.5,53200.0,7.49,7.5,7.49,7.5,53200.0
2005-09-09 11:30:00,7.5,7.52,7.5,7.52,42000.0,7.5,7.52,7.5,7.52,42000.0
2005-09-09 11:40:00,7.51,7.52,7.5,7.5,54000.0,7.51,7.52,7.5,7.5,54000.0
2005-09-09 11:50:00,7.5,7.51,7.5,7.5,113200.0,7.5,7.51,7.5,7.5,113200.0
2005-09-09 12:00:00,7.51,7.51,7.5,7.5,42000.0,7.51,7.51,7.5,7.5,42000.0
2005-09-09 12:10:00,7.5,7.51,7.5,7.51,20400.0,7.5,7.51,7.5,7.51,20400.0
2005-09-09 12:20:00,7.51,7.51,7.5,7.51,34800.0,7.51,7.51,7.5,7.51,34800.0
2005-09-09 12:30:00,7.51,7.51,7.49,7.51,95200.0,7.51,7.51,7.49,7.51,95200.0
2005-09-09 12:40:00,7.51,7.53,7.51,7.53,33200.0,7.51,7.53,7.51,7.53,33200.0
2005-09-09 12:50:00,7.54,7.57,7.53,7.56,34800.0,7.54,7.57,7.53,7.56,34800.0
2005-09-09 13:00:00,7.56,7.56,7.54,7.54,33600.0,7.56,7.56,7.54,7.54,33600.0
2005-09-09 13:10:00,7.54,7.54,7.52,7.52,38800.0,7.54,7.54,7.52,7.52,38800.0
2005-09-09 13:20:00,7.52,7.52,7.52,7.52,13600.0,7.52,7.52,7.52,7.52,13600.0
2005-09-09 13:30:00,7.52,7.56,7.52,7.56,39600.0,7.52,7.56,7.52,7.56,39600.0
2005-09-09 13:40:00,7.56,7.57,7.55,7.55,30400.0,7.56,7.57,7.55,7.55,30400.0
2005-09-09 13:50:00,7.55,7.55,7.53,7.53,40000.0,7.55,7.55,7.53,7.53,40000.0
2005-09-09 14:00:00,7.53,7.53,7.51,7.51,120000.0,7.53,7.53,7.51,7.51,120000.0
2005-09-09 14:10:00,7.51,7.52,7.51,7.52,52000.0,7.51,7.52,7.51,7.52,52000.0
2005-09-09 14:20:00,7.52,7.52,7.51,7.52,73600.0,7.52,7.52,7.51,7.52,73600.0
2005-09-09 14:30:00,7.52,7.53,7.52,7.52,114400.0,7.52,7.53,7.52,7.52,114400.0
2005-09-09 14:40:00,7.52,7.53,7.52,7.53,64800.0,7.52,7.53,7.52,7.53,64800.0
2005-09-09 14:50:00,7.53,7.56,7.53,7.54,110000.0,7.53,7.56,7.53,7.54,110000.0
2005-09-09 15:00:00,7.54,7.54,7.53,7.54,37200.0,7.54,7.54,7.53,7.54,37200.0
2005-09-09 15:10:00,7.54,7.55,7.54,7.54,28000.0,7.54,7.55,7.54,7.54,28000.0
2005-09-09 15:20:00,7.54,7.56,7.54,7.54,127600.0,7.54,7.56,7.54,7.54,127600.0
2005-09-09 15:30:00,7.54,7.55,7.54,7.55,77600.0,7.54,7.55,7.54,7.55,77600.0
2005-09-09 15:40:00,7.55,7.57,7.55,7.57,56400.0,7.55,7.57,7.55,7.57,56400.0
2005-09-09 15:50:00,7.57,7.58,7.56,7.58,113200.0,7.57,7.58,7.56,7.58,113200.0
2005-09-12 09:30:00,7.53,7.54,7.5,7.51,119600.0,7.53,7.54,7.5,7.51,119600.0
2005-09-12 09:40:00,7.5,7.52,7.5,7.5,179600.0,7.5,7.52,7.5,7.5,179600.0
2005-09-12 09:50:00,7.5,7.5,7.43,7.47,108800.0,7.5,7.5,7.43,7.47,108800.0
2005-09-12 10:00:00,7.47,7.47,7.44,7.46,48400.0,7.47,7.47,7.44,7.46,48400.0
2005-09-12 10:10:00,7.45,7.46,7.43,7.44,48000.0,7.45,7.46,7.43,7.44,48000.0
2005-09-12 10:20:00,7.44,7.46,7.44,7.44,61600.0,7.44,7.46,7.44,7.44,61600.0
2005-09-12 10:30:00,7.44,7.47,7.44,7.47,45600.0,7.44,7.47,7.44,7.47,45600.0
2005-09-12 10:40:00,7.47,7.5,7.47,7.47,86800.0,7.47,7.5,7.47,7.47,86800.0
2005-09-12 10:50:00,7.47,7.47,7.44,7.45,32000.0,7.47,7.47,7.44,7.45,32000.0
2005-09-12 11:00:00,7.45,7.47,7.45,7.47,20000.0,7.45,7.47,7.45,7.47,20000.0
2005-09-12 11:10:00,7.46,7.47,7.45,7.47,19200.0,7.46,7.47,7.45,7.47,19200.0
2005-09-12 11:20:00,7.47,7.47,7.45,7.46,52000.0,7.47,7.47,7.45,7.46,52000.0
2005-09-12 11:30:00,7.46,7.47,7.45,7.46,21600.0,7.46,7.47,7.45,7.46,21600.0
2005-09-12 11:40:00,7.46,7.47,7.46,7.46,14800.0,7.46,7.47,7.46,7.46,14800.0
2005-09-12 11:50:00,7.46,7.47,7.46,7.46,10400.0,7.46,7.47,7.46,7.46,10400.0
2005-09-12 12:00:00,7.46,7.47,7.46,7.47,12800.0,7.46,7.47,7.46,7.47,12800.0
2005-09-12 12:10:00,7.47,7.52,7.47,7.51,25200.0,7.47,7.52,7.47,7.51,25200.0
2005-09-12 12:20:00,7.51,7.52,7.51,7.52,12800.0,7.51,7.52,7.51,7.52,12800.0
2005-09-12 12:30:00,7.52,7.52,7.49,7.51,30800.0,7.52,7.52,7.49,7.51,30800.0
2005-09-12 12:40:00,7.51,7.51,7.5,7.51,13600.0,7.51,7.51,7.5,7.51,13600.0
2005-09-12 12:50:00,7.51,7.51,7.5,7.5,11200.0,7.51,7.51,7.5,7.5,11200.0
2005-09-12 13:00:00,7.5,7.51,7.5,7.51,15600.0,7.5,7.51,7.5,7.51,15600.0
2005-09-12 13:10:00,7.51,7.51,7.5,7.5,20000.0,7.51,7.51,7.5,7.5,20000.0
2005-09-12 13:20:00,7.49,7.49,7.49,7.49,4400.0,7.49,7.49,7.49,7.49,4400.0
2005-09-12 13:30:00,7.49,7.5,7.48,7.5,22000.0,7.49,7.5,7.48,7.5,22000.0
2005-09-12 13:40:00,7.5,7.51,7.5,7.51,15600.0,7.5,7.51,7.5,7.51,15600.0
2005-09-12 13:50:00,7.51,7.51,7.5,7.5,18800.0,7.51,7.51,7.5,7.5,18800.0
2005-09-12 14:00:00,7.5,7.5,7.48,7.49,16000.0,7.5,7.5,7.48,7.49,16000.0
2005-09-12 14:10:00,7.49,7.49,7.48,7.48,14000.0,7.49,7.49,7.48,7.48,14000.0
2005-09-12 14:20:00,7.48,7.49,7.48,7.48,12800.0,7.48,7.49,7.48,7.48,12800.0
2005-09-12 14:30:00,7.48,7.5,7.48,7.48,25600.0,7.48,7.5,7.48,7.48,25600.0
2005-09-12 14:40:00,7.49,7.51,7.49,7.51,20400.0,7.49,7.51,7.49,7.51,20400.0
2005-09-12 14:50:00,7.51,7.51,7.5,7.51,30800.0,7.51,7.51,7.5,7.51,30800.0
2005-09-12 15:00:00,7.51,7.52,7.49,7.49,25600.0,7.51,7.52,7.49,7.49,25600.0
2005-09-12 15:10:00,7.49,7.51,7.48,7.5,38000.0,7.49,7.51,7.48,7.5,38000.0
2005-09-12 15:20:00,7.5,7.5,7.49,7.5,29200.0,7.5,7.5,7.49,7.5,29200.0
2005-09-12 15:30:00,7.5,7.5,7.5,7.5,51200.0,7.5,7.5,7.5,7.5,51200.0
2005-09-12 15:40:00,7.5,7.5,7.5,7.5,48800.0,7.5,7.5,7.5,7.5,48800.0
2005-09-12 15:50:00,7.5,7.5,7.47,7.49,66800.0,7.5,7.5,7.47,7.49,66800.0
2005-09-13 09:30:00,7.46,7.48,7.46,7.46,22000.0,7.46,7.48,7.46,7.46,22000.0
2005-09-13 09:40:00,7.46,7.46,7.43,7.43,53600.0,7.46,7.46,7.43,7.43,53600.0
2005-09-13 09:50:00,7.43,7.45,7.43,7.43,24800.0,7.43,7.45,7.43,7.43,24800.0
2005-09-13 10:00:00,7.43,7.43,7.4,7.4,78400.0,7.43,7.43,7.4,7.4,78400.0
2005-09-13 10:10:00,7.39,7.4,7.39,7.4,50000.0,7.39,7.4,7.39,7.4,50000.0
2005-09-13 10:20:00,7.4,7.4,7.37,7.37,28400.0,7.4,7.4,7.37,7.37,28400.0
2005-09-13 10:30:00,7.37,7.37,7.35,7.36,26000.0,7.37,7.37,7.35,7.36,26000.0
2005-09-13 10:40:00,7.35,7.35,7.3,7.31,83600.0,7.35,7.35,7.3,7.31,83600.0
2005-09-13 10:50:00,7.31,7.31,7.28,7.28,59600.0,7.31,7.31,7.28,7.28,59600.0
2005-09-13 11:00:00,7.29,7.3,7.27,7.27,58000.0,7.29,7.3,7.27,7.27,58000.0
2005-09-13 11:10:00,7.26,7.29,7.25,7.28,60800.0,7.26,7.29,7.25,7.28,60800.0
2005-09-13 11:20:00,7.28,7.3,7.26,7.27,66800.0,7.28,7.3,7.26,7.27,66800.0
2005-09-13 11:30:00,7.27,7.28,7.26,7.27,126000.0,7.27,7.28,7.26,7.27,126000.0
2005-09-13 11:40:00,7.27,7.3,7.27,7.3,36400.0,7.27,7.3,7.27,7.3,36400.0
2005-09-13 11:50:00,7.3,7.32,7.3,7.31,182800.0,7.3,7.32,7.3,7.31,182800.0
2005-09-13 12:00:00,7.31,7.33,7.31,7.33,19600.0,7.31,7.33,7.31,7.33,19600.0
2005-09-13 12:10:00,7.33,7.35,7.33,7.34,14000.0,7.33,7.35,7.33,7.34,14000.0
2005-09-13 12:20:00,7.35,7.35,7.34,7.34,21200.0,7.35,7.35,7.34,7.34,21200.0
2005-09-13 12:30:00,7.34,7.35,7.34,7.35,14400.0,7.34,7.35,7.34,7.35,14400.0
2005-09-13 12:40:00,7.35,7.35,7.32,7.32,15600.0,7.35,7.35,7.32,7.32,15600.0
2005-09-13 12:50:00,7.32,7.34,7.32,7.34,34000.0,7.32,7.34,7.32,7.34,34000.0
2005-09-13 13:00:00,7.34,7.35,7.34,7.34,34400.0,7.34,7.35,7.34,7.34,34400.0
2005-09-13 13:10:00,7.35,7.36,7.32,7.36,58000.0,7.35,7.36,7.32,7.36,58000.0
2005-09-13 13:20:00,7.36,7.36,7.34,7.36,33600.0,7.36,7.36,7.34,7.36,33600.0
2005-09-13 13:30:00,7.36,7.39,7.36,7.38,38800.0,7.36,7.39,7.36,7.38,38800.0
2005-09-13 13:40:00,7.38,7.42,7.38,7.38,52800.0,7.38,7.42,7.38,7.38,52800.0
2005-09-13 13:50:00,7.38,7.38,7.36,7.38,61600.0,7.38,7.38,7.36,7.38,61600.0
2005-09-13 14:00:00,7.38,7.39,7.37,7.39,147200.0,7.38,7.39,7.37,7.39,147200.0
2005-09-13 14:10:00,7.38,7.38,7.36,7.37,43200.0,7.38,7.38,7.36,7.37,43200.0
2005-09-13 14:20:00,7.37,7.37,7.34,7.34,22800.0,7.37,7.37,7.34,7.34,22800.0
2005-09-13 14:30:00,7.34,7.36,7.34,7.35,58800.0,7.34,7.36,7.34,7.35,58800.0
2005-09-13 14:40:00,7.35,7.36,7.34,7.36,51600.0,7.35,7.36,7.34,7.36,51600.0
2005-09-13 14:50:00,7.35,7.36,7.34,7.36,23200.0,7.35,7.36,7.34,7.36,23200.0
2005-09-13 15:00:00,7.36,7.36,7.34,7.35,33200.0,7.36,7.36,7.34,7.35,33200.0
2005-09-13 15:10:00,7.34,7.34,7.33,7.33,30800.0,7.34,7.34,7.33,7.33,30800.0
2005-09-13 15:20:00,7.33,7.33,7.31,7.31,46800.0,7.33,7.33,7.31,7.31,46800.0
2005-09-13 15:30:00,7.32,7.36,7.31,7.35,35200.0,7.32,7.36,7.31,7.35,35200.0
2005-09-13 15:40:00,7.35,7.35,7.32,7.33,25200.0,7.35,7.35,7.32,7.33,25200.0
2005-09-13 15:50:00,7.32,7.32,7.31,7.32,102400.0,7.32,7.32,7.31,7.32,102400.0
2005-09-14 09:30:00,7.16,7.32,7.16,7.3,131200.0,7.16,7.32,7.16,7.3,131200.0
2005-09-14 09:40:00,7.29,7.31,7.28,7.3,87200.0,7.29,7.31,7.28,7.3,87200.0
2005-09-14 09:50:00,7.3,7.32,7.3,7.3,26400.0,7.3,7.32,7.3,7.3,26400.0
2005-09-14 10:00:00,7.3,7.3,7.27,7.27,98400.0,7.3,7.3,7.27,7.27,98400.0
2005-09-14 10:10:00,7.28,7.3,7.26,7.3,133600.0,7.28,7.3,7.26,7.3,133600.0
2005-09-14 10:20:00,7.3,7.3,7.28,7.28,21600.0,7.3,7.3,7.28,7.28,21600.0
2005-09-14 10:30:00,7.28,7.29,7.27,7.28,52400.0,7.28,7.29,7.27,7.28,52400.0
2005-09-14 10:40:00,7.28,7.29,7.28,7.28,14000.0,7.28,7.29,7.28,7.28,14000.0
2005-09-14 10:50:00,7.28,7.3,7.28,7.29,32800.0,7.28,7.3,7.28,7.29,32800.0
2005-09-14 11:00:00,7.29,7.31,7.29,7.31,41200.0,7.29,7.31,7.29,7.31,41200.0
2005-09-14 11:10:00,7.31,7.33,7.31,7.32,87200.0,7.31,7.33,7.31,7.32,87200.0
2005-09-14 11:20:00,7.33,7.34,7.32,7.34,18800.0,7.33,7.34,7.32,7.34,18800.0
2005-09-14 11:30:00,7.35,7.36,7.34,7.36,26800.0,7.35,7.36,7.34,7.36,26800.0
2005-09-14 11:40:00,7.35,7.38,7.35,7.38,94400.0,7.35,7.38,7.35,7.38,94400.0
2005-09-14 11:50:00,7.38,7.4,7.38,7.4,64000.0,7.38,7.4,7.38,7.4,64000.0
2005-09-14 12:00:00,7.4,7.42,7.4,7.41,32800.0,7.4,7.42,7.4,7.41,32800.0
2005-09-14 12:10:00,7.41,7.42,7.41,7.42,22800.0,7.41,7.42,7.41,7.42,22800.0
2005-09-14 12:20:00,7.41,7.43,7.41,7.43,85600.0,7.41,7.43,7.41,7.43,85600.0
2005-09-14 12:30:00,7.43,7.43,7.4,7.43,20800.0,7.43,7.43,7.4,7.43,20800.0
2005-09-14 12:40:00,7.42,7.42,7.4,7.42,29600.0,7.42,7.42,7.4,7.42,29600.0
2005-09-14 12:50:00,7.42,7.46,7.42,7.44,30400.0,7.42,7.46,7.42,7.44,30400.0
2005-09-14 13:00:00,7.45,7.46,7.45,7.45,20400.0,7.45,7.46,7.45,7.45,20400.0
2005-09-14 13:10:00,7.46,7.47,7.46,7.47,16000.0,7.46,7.47,7.46,7.47,16000.0
2005-09-14 13:20:00,7.46,7.47,7.46,7.47,15200.0,7.46,7.47,7.46,7.47,15200.0
2005-09-14 13:30:00,7.47,7.47,7.44,7.45,22800.0,7.47,7.47,7.44,7.45,22800.0
2005-09-14 13:40:00,7.45,7.45,7.44,7.45,13200.0,7.45,7.45,7.44,7.45,13200.0
2005-09-14 13:50:00,7.44,7.45,7.43,7.45,30400.0,7.44,7.45,7.43,7.45,30400.0
2005-09-14 14:00:00,7.44,7.45,7.44,7.44,10400.0,7.44,7.45,7.44,7.44,10400.0
2005-09-14 14:10:00,7.44,7.44,7.43,7.44,23200.0,7.44,7.44,7.43,7.44,23200.0
2005-09-14 14:20:00,7.44,7.46,7.43,7.45,35600.0,7.44,7.46,7.43,7.45,35600.0
2005-09-14 14:30:00,7.45,7.45,7.43,7.44,11600.0,7.45,7.45,7.43,7.44,11600.0
2005-09-14 14:40:00,7.43,7.44,7.43,7.43,42800.0,7.43,7.44,7.43,7.43,42800.0
2005-09-14 14:50:00,7.43,7.43,7.43,7.43,27600.0,7.43,7.43,7.43,7.43,27600.0
2005-09-14 15:00:00,7.43,7.43,7.42,7.43,56000.0,7.43,7.43,7.42,7.43,56000.0
2005-09-14 15:10:00,7.43,7.43,7.42,7.43,32000.0,7.43,7.43,7.42,7.43,32000.0
2005-09-14 15:20:00,7.43,7.43,7.43,7.43,27600.0,7.43,7.43,7.43,7.43,27600.0
2005-09-14 15:30:00,7.43,7.44,7.43,7.43,60800.0,7.43,7.44,7.43,7.43,60800.0
2005-09-14 15:40:00,7.43,7.46,7.43,7.45,60400.0,7.43,7.46,7.43,7.45,60400.0
2005-09-14 15:50:00,7.45,7.46,7.43,7.45,128400.0,7.45,7.46,7.43,7.45,128400.0
2005-09-15 09:30:00,7.49,7.59,7.49,7.58,97200.0,7.49,7.59,7.49,7.58,97200.0
2005-09-15 09:40:00,7.58,7.63,7.58,7.59,62800.0,7.58,7.63,7.58,7.59,62800.0
2005-09-15 09:50:00,7.59,7.59,7.52,7.55,60400.0,7.59,7.59,7.52,7.55,60400.0
2005-09-15 10:00:00,7.53,7.54,7.51,7.54,56400.0,7.53,7.54,7.51,7.54,56400.0
2005-09-15 10:10:00,7.53,7.54,7.51,7.52,33600.0,7.53,7.54,7.51,7.52,33600.0
2005-09-15 10:20:00,7.52,7.52,7.5,7.52,47600.0,7.52,7.52,7.5,7.52,47600.0
2005-09-15 10:30:00,7.52,7.52,7.5,7.52,34400.0,7.52,7.52,7.5,7.52,34400.0
2005-09-15 10:40:00,7.52,7.6,7.52,7.57,64000.0,7.52,7.6,7.52,7.57,64000.0
2005-09-15 10:50:00,7.57,7.62,7.57,7.62,56000.0,7.57,7.62,7.57,7.62,56000.0
2005-09-15 11:00:00,7.62,7.63,7.61,7.61,23600.0,7.62,7.63,7.61,7.61,23600.0
2005-09-15 11:10:00,7.62,7.62,7.59,7.61,22400.0,7.62,7.62,7.59,7.61,22400.0
2005-09-15 11:20:00,7.61,7.61,7.6,7.6,25600.0,7.61,7.61,7.6,7.6,25600.0
2005-09-15 11:30:00,7.6,7.6,7.6,7.6,20000.0,7.6,7.6,7.6,7.6,20000.0
2005-09-15 11:40:00,7.6,7.63,7.59,7.62,53200.0,7.6,7.63,7.59,7.62,53200.0
2005-09-15 11:50:00,7.62,7.62,7.6,7.6,18400.0,7.62,7.62,7.6,7.6,18400.0
2005-09-15 12:00:00,7.6,7.6,7.58,7.58,20400.0,7.6,7.6,7.58,7.58,20400.0
2005-09-15 12:10:00,7.58,7.62,7.58,7.62,55200.0,7.58,7.62,7.58,7.62,55200.0
2005-09-15 12:20:00,7.62,7.62,7.6,7.61,19600.0,7.62,7.62,7.6,7.61,19600.0
2005-09-15 12:30:00,7.61,7.62,7.61,7.61,20800.0,7.61,7.62,7.61,7.61,20800.0
2005-09-15 12:40:00,7.61,7.62,7.61,7.62,38000.0,7.61,7.62,7.61,7.62,38000.0
2005-09-15 12:50:00,7.62,7.64,7.62,7.64,27200.0,7.62,7.64,7.62,7.64,27200.0
2005-09-15 13:00:00,7.64,7.65,7.62,7.65,32400.0,7.64,7.65,7.62,7.65,32400.0
2005-09-15 13:10:00,7.65,7.65,7.63,7.64,17200.0,7.65,7.65,7.63,7.64,17200.0
2005-09-15 13:20:00,7.64,7.64,7.62,7.63,21200.0,7.64,7.64,7.62,7.63,21200.0
2005-09-15 13:30:00,7.63,7.63,7.62,7.62,32800.0,7.63,7.63,7.62,7.62,32800.0
2005-09-15 13:40:00,7.62,7.62,7.61,7.62,23200.0,7.62,7.62,7.61,7.62,23200.0
2005-09-15 13:50:00,7.62,7.63,7.61,7.61,28400.0,7.62,7.63,7.61,7.61,28400.0
2005-09-15 14:00:00,7.61,7.62,7.61,7.62,30800.0,7.61,7.62,7.61,7.62,30800.0
2005-09-15 14:10:00,7.62,7.63,7.62,7.62,44400.0,7.62,7.63,7.62,7.62,44400.0
2005-09-15 14:20:00,7.62,7.63,7.62,7.63,60000.0,7.62,7.63,7.62,7.63,60000.0
2005-09-15 14:30:00,7.62,7.62,7.62,7.62,28800.0,7.62,7.62,7.62,7.62,28800.0
2005-09-15 14:40:00,7.62,7.62,7.62,7.62,71200.0,7.62,7.62,7.62,7.62,71200.0
2005-09-15 14:50:00,7.62,7.63,7.62,7.62,77600.0,7.62,7.63,7.62,7.62,77600.0
2005-09-15 15:00:00,7.62,7.62,7.6,7.6,77600.0,7.62,7.62,7.6,7.6,77600.0
2005-09-15 15:10:00,7.6,7.6,7.6,7.6,91600.0,7.6,7.6,7.6,7.6,91600.0
2005-09-15 15:20:00,7.6,7.61,7.6,7.6,139200.0,7.6,7.61,7.6,7.6,139200.0
2005-09-15 15:30:00,7.6,7.6,7.56,7.56,82000.0,7.6,7.6,7.56,7.56,82000.0
2005-09-15 15:40:00,7.56,7.56,7.55,7.56,53600.0,7.56,7.56,7.55,7.56,53600.0
2005-09-15 15:50:00,7.56,7.58,7.56,7.58,238400.0,7.56,7.58,7.56,7.58,238400.0
2005-09-16 09:30:00,7.61,7.63,7.61,7.62,633200.0,7.61,7.63,7.61,7.62,633200.0
2005-09-16 09:40:00,7.62,7.68,7.59,7.61,34800.0,7.62,7.68,7.59,7.61,34800.0
2005-09-16 09:50:00,7.6,7.61,7.58,7.59,32800.0,7.6,7.61,7.58,7.59,32800.0
2005-09-16 10:00:00,7.59,7.59,7.56,7.57,33200.0,7.59,7.59,7.56,7.57,33200.0
2005-09-16 10:10:00,7.56,7.57,7.56,7.57,28000.0,7.56,7.57,7.56,7.57,28000.0
2005-09-16 10:20:00,7.57,7.68,7.57,7.68,60800.0,7.57,7.68,7.57,7.68,60800.0
2005-09-16 10:30:00,7.69,7.7,7.66,7.66,32800.0,7.69,7.7,7.66,7.66,32800.0
2005-09-16 10:40:00,7.66,7.67,7.65,7.67,19200.0,7.66,7.67,7.65,7.67,19200.0
2005-09-16 10:50:00,7.66,7.66,7.63,7.63,14800.0,7.66,7.66,7.63,7.63,14800.0
2005-09-16 11:00:00,7.62,7.62,7.6,7.61,30400.0,7.62,7.62,7.6,7.61,30400.0
2005-09-16 11:10:00,7.61,7.62,7.6,7.6,48000.0,7.61,7.62,7.6,7.6,48000.0
2005-09-16 11:20:00,7.59,7.6,7.58,7.59,50800.0,7.59,7.6,7.58,7.59,50800.0
2005-09-16 11:30:00,7.59,7.61,7.59,7.6,168400.0,7.59,7.61,7.59,7.6,168400.0
2005-09-16 11:40:00,7.61,7.64,7.6,7.63,39600.0,7.61,7.64,7.6,7.63,39600.0
2005-09-16 11:50:00,7.61,7.62,7.6,7.62,33200.0,7.61,7.62,7.6,7.62,33200.0
2005-09-16 12:00:00,7.62,7.62,7.59,7.61,40000.0,7.62,7.62,7.59,7.61,40000.0
2005-09-16 12:10:00,7.61,7.65,7.61,7.64,16000.0,7.61,7.65,7.61,7.64,16000.0
2005-09-16 12:20:00,7.64,7.65,7.64,7.65,21600.0,7.64,7.65,7.64,7.65,21600.0
2005-09-16 12:30:00,7.65,7.65,7.63,7.63,14000.0,7.65,7.65,7.63,7.63,14000.0
2005-09-16 12:40:00,7.63,7.65,7.63,7.64,20800.0,7.63,7.65,7.63,7.64,20800.0
2005-09-16 12:50:00,7.64,7.64,7.63,7.63,15200.0,7.64,7.64,7.63,7.63,15200.0
2005-09-16 13:00:00,7.63,7.63,7.62,7.63,71600.0,7.63,7.63,7.62,7.63,71600.0
2005-09-16 13:10:00,7.62,7.63,7.62,7.62,19600.0,7.62,7.63,7.62,7.62,19600.0
2005-09-16 13:20:00,7.62,7.63,7.61,7.61,54000.0,7.62,7.63,7.61,7.61,54000.0
2005-09-16 13:30:00,7.61,7.67,7.61,7.66,64800.0,7.61,7.67,7.61,7.66,64800.0
2005-09-16 13:40:00,7.66,7.7,7.66,7.7,99200.0,7.66,7.7,7.66,7.7,99200.0
2005-09-16 13:50:00,7.7,7.7,7.67,7.67,42800.0,7.7,7.7,7.67,7.67,42800.0
2005-09-16 14:00:00,7.67,7.67,7.62,7.62,118800.0,7.67,7.67,7.62,7.62,118800.0
2005-09-16 14:10:00,7.62,7.62,7.6,7.61,70000.0,7.62,7.62,7.6,7.61,70000.0
2005-09-16 14:20:00,7.61,7.61,7.6,7.6,28800.0,7.61,7.61,7.6,7.6,28800.0
2005-09-16 14:30:00,7.6,7.6,7.59,7.6,22400.0,7.6,7.6,7.59,7.6,22400.0
2005-09-16 14:40:00,7.6,7.6,7.58,7.58,28000.0,7.6,7.6,7.58,7.58,28000.0
2005-09-16 14:50:00,7.58,7.58,7.54,7.54,82800.0,7.58,7.58,7.54,7.54,82800.0
2005-09-16 15:00:00,7.54,7.56,7.53,7.56,90400.0,7.54,7.56,7.53,7.56,90400.0
2005-09-16 15:10:00,7.56,7.56,7.55,7.55,23200.0,7.56,7.56,7.55,7.55,23200.0
2005-09-16 15:20:00,7.55,7.55,7.54,7.55,24000.0,7.55,7.55,7.54,7.55,24000.0
2005-09-16 15:30:00,7.55,7.55,7.54,7.54,24400.0,7.55,7.55,7.54,7.54,24400.0
2005-09-16 15:40:00,7.54,7.56,7.54,7.55,59600.0,7.54,7.56,7.54,7.55,59600.0
2005-09-16 15:50:00,7.55,7.55,7.55,7.55,57600.0,7.55,7.55,7.55,7.55,57600.0
2005-09-19 09:30:00,7.55,7.57,7.53,7.57,22400.0,7.55,7.57,7.53,7.57,22400.0
2005-09-19 09:40:00,7.56,7.56,7.51,7.52,32400.0,7.56,7.56,7.51,7.52,32400.0
2005-09-19 09:50:00,7.51,7.52,7.46,7.49,99200.0,7.51,7.52,7.46,7.49,99200.0
2005-09-19 10:00:00,7.48,7.49,7.46,7.49,97600.0,7.48,7.49,7.46,7.49,97600.0
2005-09-19 10:10:00,7.49,7.49,7.47,7.47,32800.0,7.49,7.49,7.47,7.47,32800.0
2005-09-19 10:20:00,7.47,7.47,7.44,7.44,48000.0,7.47,7.47,7.44,7.44,48000.0
2005-09-19 10:30:00,7.44,7.45,7.43,7.43,43600.0,7.44,7.45,7.43,7.43,43600.0
2005-09-19 10:40:00,7.43,7.44,7.41,7.41,68400.0,7.43,7.44,7.41,7.41,68400.0
2005-09-19 10:50:00,7.41,7.42,7.41,7.41,21600.0,7.41,7.42,7.41,7.41,21600.0
2005-09-19 11:00:00,7.4,7.42,7.4,7.42,24400.0,7.4,7.42,7.4,7.42,24400.0
2005-09-19 11:10:00,7.42,7.43,7.42,7.43,18000.0,7.42,7.43,7.42,7.43,18000.0
2005-09-19 11:20:00,7.43,7.43,7.42,7.43,32000.0,7.43,7.43,7.42,7.43,32000.0
2005-09-19 11:30:00,7.43,7.43,7.41,7.42,62000.0,7.43,7.43,7.41,7.42,62000.0
2005-09-19 11:40:00,7.42,7.42,7.4,7.4,26800.0,7.42,7.42,7.4,7.4,26800.0
2005-09-19 11:50:00,7.4,7.42,7.39,7.41,90400.0,7.4,7.42,7.39,7.41,90400.0
2005-09-19 12:00:00,7.41,7.42,7.4,7.42,77200.0,7.41,7.42,7.4,7.42,77200.0
2005-09-19 12:10:00,7.41,7.42,7.39,7.4,85600.0,7.41,7.42,7.39,7.4,85600.0
2005-09-19 12:20:00,7.4,7.4,7.4,7.4,106400.0,7.4,7.4,7.4,7.4,106400.0
2005-09-19 12:30:00,7.4,7.41,7.4,7.41,16000.0,7.4,7.41,7.4,7.41,16000.0
2005-09-19 12:40:00,7.41,7.41,7.41,7.41,61200.0,7.41,7.41,7.41,7.41,61200.0
2005-09-19 12:50:00,7.41,7.41,7.41,7.41,26000.0,7.41,7.41,7.41,7.41,26000.0
2005-09-19 13:00:00,7.41,7.41,7.41,7.41,10400.0,7.41,7.41,7.41,7.41,10400.0
2005-09-19 13:10:00,7.41,7.41,7.41,7.41,7200.0,7.41,7.41,7.41,7.41,7200.0
2005-09-19 13:20:00,7.41,7.41,7.4,7.4,19600.0,7.41,7.41,7.4,7.4,19600.0
2005-09-19 13:30:00,7.4,7.41,7.4,7.4,36800.0,7.4,7.41,7.4,7.4,36800.0
2005-09-19 13:40:00,7.4,7.4,7.4,7.4,56000.0,7.4,7.4,7.4,7.4,56000.0
2005-09-19 13:50:00,7.4,7.41,7.4,7.41,24000.0,7.4,7.41,7.4,7.41,24000.0
2005-09-19 14:00:00,7.41,7.41,7.4,7.4,10400.0,7.41,7.41,7.4,7.4,10400.0
2005-09-19 14:10:00,7.4,7.41,7.4,7.41,65600.0,7.4,7.41,7.4,7.41,65600.0
2005-09-19 14:20:00,7.41,7.41,7.4,7.41,8000.0,7.41,7.41,7.4,7.41,8000.0
2005-09-19 14:30:00,7.4,7.4,7.4,7.4,6800.0,7.4,7.4,7.4,7.4,6800.0
2005-09-19 14:40:00,7.4,7.4,7.4,7.4,69600.0,7.4,7.4,7.4,7.4,69600.0
2005-09-19 14:50:00,7.4,7.41,7.4,7.41,33600.0,7.4,7.41,7.4,7.41,33600.0
2005-09-19 15:00:00,7.41,7.42,7.41,7.42,22800.0,7.41,7.42,7.41,7.42,22800.0
2005-09-19 15:10:00,7.42,7.43,7.42,7.43,31200.0,7.42,7.43,7.42,7.43,31200.0
2005-09-19 15:20:00,7.43,7.43,7.41,7.42,46800.0,7.43,7.43,7.41,7.42,46800.0
2005-09-19 15:30:00,7.42,7.43,7.41,7.42,79600.0,7.42,7.43,7.41,7.42,79600.0
2005-09-19 15:40:00,7.42,7.44,7.42,7.43,104400.0,7.42,7.44,7.42,7.43,104400.0
2005-09-19 15:50:00,7.44,7.44,7.42,7.43,73200.0,7.44,7.44,7.42,7.43,73200.0
2005-09-20 09:30:00,7.47,7.49,7.41,7.43,38000.0,7.47,7.49,7.41,7.43,38000.0
2005-09-20 09:40:00,7.43,7.45,7.42,7.43,96400.0,7.43,7.45,7.42,7.43,96400.0
2005-09-20 09:50:00,7.43,7.44,7.42,7.42,34800.0,7.43,7.44,7.42,7.42,34800.0
2005-09-20 10:00:00,7.43,7.44,7.43,7.43,42400.0,7.43,7.44,7.43,7.43,42400.0
2005-09-20 10:10:00,7.43,7.44,7.43,7.43,39200.0,7.43,7.44,7.43,7.43,39200.0
2005-09-20 10:20:00,7.43,7.48,7.43,7.47,25200.0,7.43,7.48,7.43,7.47,25200.0
2005-09-20 10:30:00,7.47,7.47,7.47,7.47,16400.0,7.47,7.47,7.47,7.47,16400.0
2005-09-20 10:40:00,7.46,7.46,7.44,7.45,10400.0,7.46,7.46,7.44,7.45,10400.0
2005-09-20 10:50:00,7.45,7.45,7.43,7.45,25600.0,7.45,7.45,7.43,7.45,25600.0
2005-09-20 11:00:00,7.45,7.45,7.44,7.44,23200.0,7.45,7.45,7.44,7.44,23200.0
2005-09-20 11:10:00,7.44,7.44,7.43,7.44,10400.0,7.44,7.44,7.43,7.44,10400.0
2005-09-20 11:20:00,7.44,7.44,7.42,7.42,10000.0,7.44,7.44,7.42,7.42,10000.0
2005-09-20 11:30:00,7.43,7.45,7.43,7.44,6800.0,7.43,7.45,7.43,7.44,6800.0
2005-09-20 11:40:00,7.44,7.45,7.43,7.44,16800.0,7.44,7.45,7.43,7.44,16800.0
2005-09-20 11:50:00,7.44,7.45,7.44,7.44,16400.0,7.44,7.45,7.44,7.44,16400.0
2005-09-20 12:00:00,7.45,7.45,7.44,7.45,66400.0,7.45,7.45,7.44,7.45,66400.0
2005-09-20 12:10:00,7.45,7.45,7.45,7.45,4000.0,7.45,7.45,7.45,7.45,4000.0
2005-09-20 12:20:00,7.45,7.45,7.44,7.44,8000.0,7.45,7.45,7.44,7.44,8000.0
2005-09-20 12:30:00,7.44,7.45,7.44,7.45,44000.0,7.44,7.45,7.44,7.45,44000.0
2005-09-20 12:40:00,7.45,7.47,7.45,7.46,29600.0,7.45,7.47,7.45,7.46,29600.0
2005-09-20 12:50:00,7.47,7.48,7.46,7.47,13600.0,7.47,7.48,7.46,7.47,13600.0
2005-09-20 13:00:00,7.47,7.48,7.47,7.47,18800.0,7.47,7.48,7.47,7.47,18800.0
2005-09-20 13:10:00,7.47,7.49,7.46,7.46,13200.0,7.47,7.49,7.46,7.46,13200.0
2005-09-20 13:20:00,7.46,7.48,7.46,7.47,5200.0,7.46,7.48,7.46,7.47,5200.0
2005-09-20 13:30:00,7.46,7.47,7.45,7.45,10400.0,7.46,7.47,7.45,7.45,10400.0
2005-09-20 13:40:00,7.45,7.45,7.45,7.45,8000.0,7.45,7.45,7.45,7.45,8000.0
2005-09-20 13:50:00,7.45,7.45,7.45,7.45,32400.0,7.45,7.45,7.45,7.45,32400.0
2005-09-20 14:00:00,7.45,7.45,7.44,7.45,17600.0,7.45,7.45,7.44,7.45,17600.0
2005-09-20 14:10:00,7.45,7.45,7.44,7.44,20000.0,7.45,7.45,7.44,7.44,20000.0
2005-09-20 14:20:00,7.44,7.44,7.43,7.44,53200.0,7.44,7.44,7.43,7.44,53200.0
2005-09-20 14:30:00,7.45,7.45,7.44,7.44,19600.0,7.45,7.45,7.44,7.44,19600.0
2005-09-20 14:40:00,7.44,7.44,7.44,7.44,59200.0,7.44,7.44,7.44,7.44,59200.0
2005-09-20 14:50:00,7.44,7.44,7.42,7.42,76800.0,7.44,7.44,7.42,7.42,76800.0
2005-09-20 15:00:00,7.42,7.42,7.41,7.42,45200.0,7.42,7.42,7.41,7.42,45200.0
2005-09-20 15:10:00,7.42,7.42,7.4,7.4,61600.0,7.42,7.42,7.4,7.4,61600.0
2005-09-20 15:20:00,7.41,7.43,7.4,7.42,64800.0,7.41,7.43,7.4,7.42,64800.0
2005-09-20 15:30:00,7.42,7.42,7.41,7.42,80800.0,7.42,7.42,7.41,7.42,80800.0
2005-09-20 15:40:00,7.42,7.42,7.4,7.4,64000.0,7.42,7.42,7.4,7.4,64000.0
2005-09-20 15:50:00,7.4,7.43,7.38,7.39,86400.0,7.4,7.43,7.38,7.39,86400.0
2005-09-21 09:30:00,7.38,7.38,7.26,7.29,94800.0,7.38,7.38,7.26,7.29,94800.0
2005-09-21 09:40:00,7.28,7.28,7.19,7.19,101600.0,7.28,7.28,7.19,7.19,101600.0
2005-09-21 09:50:00,7.19,7.26,7.16,7.24,106800.0,7.19,7.26,7.16,7.24,106800.0
2005-09-21 10:00:00,7.24,7.24,7.18,7.2,75600.0,7.24,7.24,7.18,7.2,75600.0
2005-09-21 10:10:00,7.2,7.22,7.19,7.2,96400.0,7.2,7.22,7.19,7.2,96400.0
2005-09-21 10:20:00,7.2,7.23,7.19,7.2,80800.0,7.2,7.23,7.19,7.2,80800.0
2005-09-21 10:30:00,7.2,7.21,7.2,7.2,104000.0,7.2,7.21,7.2,7.2,104000.0
2005-09-21 10:40:00,7.21,7.23,7.2,7.21,36400.0,7.21,7.23,7.2,7.21,36400.0
2005-09-21 10:50:00,7.21,7.26,7.2,7.26,52400.0,7.21,7.26,7.2,7.26,52400.0
2005-09-21 11:00:00,7.26,7.27,7.22,7.22,24400.0,7.26,7.27,7.22,7.22,24400.0
2005-09-21 11:10:00,7.24,7.24,7.2,7.2,61200.0,7.24,7.24,7.2,7.2,61200.0
2005-09-21 11:20:00,7.2,7.22,7.2,7.21,87600.0,7.2,7.22,7.2,7.21,87600.0
2005-09-21 11:30:00,7.21,7.21,7.16,7.17,114400.0,7.21,7.21,7.16,7.17,114400.0
2005-09-21 11:40:00,7.17,7.17,7.02,7.04,290400.0,7.17,7.17,7.02,7.04,290400.0
2005-09-21 11:50:00,7.03,7.03,6.88,6.88,278400.0,7.03,7.03,6.88,6.88,278400.0
2005-09-21 12:00:00,6.88,6.92,6.81,6.9,212400.0,6.88,6.92,6.81,6.9,212400.0
2005-09-21 12:10:00,6.9,6.91,6.88,6.9,80800.0,6.9,6.91,6.88,6.9,80800.0
2005-09-21 12:20:00,6.88,6.88,6.85,6.86,48400.0,6.88,6.88,6.85,6.86,48400.0
2005-09-21 12:30:00,6.85,6.91,6.85,6.89,242000.0,6.85,6.91,6.85,6.89,242000.0
2005-09-21 12:40:00,6.89,6.91,6.88,6.9,56400.0,6.89,6.91,6.88,6.9,56400.0
2005-09-21 12:50:00,6.89,6.9,6.88,6.89,63200.0,6.89,6.9,6.88,6.89,63200.0
2005-09-21 13:00:00,6.88,6.94,6.88,6.94,71600.0,6.88,6.94,6.88,6.94,71600.0
2005-09-21 13:10:00,6.94,7.0,6.94,6.97,116400.0,6.94,7.0,6.94,6.97,116400.0
2005-09-21 13:20:00,6.98,6.98,6.94,6.98,52800.0,6.98,6.98,6.94,6.98,52800.0
2005-09-21 13:30:00,6.98,7.02,6.98,7.02,108000.0,6.98,7.02,6.98,7.02,108000.0
2005-09-21 13:40:00,7.02,7.02,7.0,7.0,83600.0,7.02,7.02,7.0,7.0,83600.0
2005-09-21 13:50:00,6.99,6.99,6.91,6.91,16000.0,6.99,6.99,6.91,6.91,16000.0
2005-09-21 14:00:00,6.92,6.94,6.91,6.93,126000.0,6.92,6.94,6.91,6.93,126000.0
2005-09-21 14:10:00,6.93,6.98,6.93,6.98,244400.0,6.93,6.98,6.93,6.98,244400.0
2005-09-21 14:20:00,6.97,6.98,6.96,6.96,65200.0,6.97,6.98,6.96,6.96,65200.0
2005-09-21 14:30:00,6.96,6.98,6.95,6.98,46800.0,6.96,6.98,6.95,6.98,46800.0
2005-09-21 14:40:00,6.97,6.99,6.97,6.99,79600.0,6.97,6.99,6.97,6.99,79600.0
2005-09-21 14:50:00,6.99,7.05,6.98,7.05,302000.0,6.99,7.05,6.98,7.05,302000.0
2005-09-21 15:00:00,7.05,7.07,7.01,7.02,125200.0,7.05,7.07,7.01,7.02,125200.0
2005-09-21 15:10:00,7.02,7.06,7.02,7.06,256400.0,7.02,7.06,7.02,7.06,256400.0
2005-09-21 15:20:00,7.06,7.1,7.05,7.08,192800.0,7.06,7.1,7.05,7.08,192800.0
2005-09-21 15:30:00,7.08,7.1,7.07,7.09,453600.0,7.08,7.1,7.07,7.09,453600.0
2005-09-21 15:40:00,7.09,7.09,7.08,7.08,44800.0,7.09,7.09,7.08,7.08,44800.0
2005-09-21 15:50:00,7.08,7.08,7.05,7.05,109200.0,7.08,7.08,7.05,7.05,109200.0
2005-09-22 09:30:00,7.0,7.0,6.98,6.98,48400.0,7.0,7.0,6.98,6.98,48400.0
2005-09-22 09:40:00,6.98,6.98,6.89,6.92,50800.0,6.98,6.98,6.89,6.92,50800.0
2005-09-22 09:50:00,6.92,6.95,6.9,6.95,197200.0,6.92,6.95,6.9,6.95,197200.0
2005-09-22 10:00:00,6.95,7.02,6.95,7.0,210800.0,6.95,7.02,6.95,7.0,210800.0
2005-09-22 10:10:00,6.99,7.04,6.99,7.01,78800.0,6.99,7.04,6.99,7.01,78800.0
2005-09-22 10:20:00,7.0,7.02,7.0,7.02,80800.0,7.0,7.02,7.0,7.02,80800.0
2005-09-22 10:30:00,7.02,7.04,7.01,7.02,61600.0,7.02,7.04,7.01,7.02,61600.0
2005-09-22 10:40:00,7.02,7.05,7.01,7.01,46000.0,7.02,7.05,7.01,7.01,46000.0
2005-09-22 10:50:00,7.01,7.02,7.0,7.0,29200.0,7.01,7.02,7.0,7.0,29200.0
2005-09-22 11:00:00,7.01,7.02,7.0,7.0,29600.0,7.01,7.02,7.0,7.0,29600.0
2005-09-22 11:10:00,7.01,7.02,7.0,7.02,178400.0,7.01,7.02,7.0,7.02,178400.0
2005-09-22 11:20:00,7.01,7.02,7.0,7.01,12800.0,7.01,7.02,7.0,7.01,12800.0
2005-09-22 11:30:00,7.01,7.01,7.0,7.01,24400.0,7.01,7.01,7.0,7.01,24400.0
2005-09-22 11:40:00,7.01,7.01,6.99,6.99,63600.0,7.01,7.01,6.99,6.99,63600.0
2005-09-22 11:50:00,6.99,7.01,6.99,7.01,48000.0,6.99,7.01,6.99,7.01,48000.0
2005-09-22 12:00:00,7.0,7.0,6.98,6.99,35200.0,7.0,7.0,6.98,6.99,35200.0
2005-09-22 12:10:00,6.99,7.0,6.99,7.0,23600.0,6.99,7.0,6.99,7.0,23600.0
2005-09-22 12:20:00,7.0,7.0,6.98,6.98,86800.0,7.0,7.0,6.98,6.98,86800.0
2005-09-22 12:30:00,6.98,6.98,6.97,6.97,20000.0,6.98,6.98,6.97,6.97,20000.0
2005-09-22 12:40:00,6.97,6.99,6.97,6.99,299600.0,6.97,6.99,6.97,6.99,299600.0
2005-09-22 12:50:00,6.99,7.01,6.99,7.0,39600.0,6.99,7.01,6.99,7.0,39600.0
2005-09-22 13:00:00,6.99,7.0,6.98,6.98,22800.0,6.99,7.0,6.98,6.98,22800.0
2005-09-22 13:10:00,6.98,7.0,6.98,7.0,21200.0,6.98,7.0,6.98,7.0,21200.0
2005-09-22 13:20:00,7.0,7.0,6.98,6.98,37600.0,7.0,7.0,6.98,6.98,37600.0
2005-09-22 13:30:00,6.99,7.01,6.98,7.01,100000.0,6.99,7.01,6.98,7.01,100000.0
2005-09-22 13:40:00,7.01,7.05,7.01,7.02,75600.0,7.01,7.05,7.01,7.02,75600.0
2005-09-22 13:50:00,7.02,7.02,7.0,7.0,158000.0,7.02,7.02,7.0,7.0,158000.0
2005-09-22 14:00:00,6.99,6.99,6.98,6.99,90000.0,6.99,6.99,6.98,6.99,90000.0
2005-09-22 14:10:00,6.98,6.98,6.95,6.97,44000.0,6.98,6.98,6.95,6.97,44000.0
2005-09-22 14:20:00,6.97,6.98,6.97,6.97,50400.0,6.97,6.98,6.97,6.97,50400.0
2005-09-22 14:30:00,6.97,6.98,6.97,6.98,44000.0,6.97,6.98,6.97,6.98,44000.0
2005-09-22 14:40:00,6.98,7.0,6.98,6.99,118000.0,6.98,7.0,6.98,6.99,118000.0
2005-09-22 14:50:00,6.99,7.0,6.98,6.99,137600.0,6.99,7.0,6.98,6.99,137600.0
2005-09-22 15:00:00,6.99,6.99,6.96,6.97,174000.0,6.99,6.99,6.96,6.97,174000.0
2005-09-22 15:10:00,6.98,6.98,6.96,6.97,137200.0,6.98,6.98,6.96,6.97,137200.0
2005-09-22 15:20:00,6.97,6.98,6.97,6.98,69600.0,6.97,6.98,6.97,6.98,69600.0
2005-09-22 15:30:00,6.98,7.0,6.98,6.99,79200.0,6.98,7.0,6.98,6.99,79200.0
2005-09-22 15:40:00,6.99,6.99,6.98,6.98,79200.0,6.99,6.99,6.98,6.98,79200.0
2005-09-22 15:50:00,6.98,7.0,6.97,6.99,234000.0,6.98,7.0,6.97,6.99,234000.0
2005-09-23 09:30:00,6.91,6.95,6.9,6.93,74000.0,6.91,6.95,6.9,6.93,74000.0
2005-09-23 09:40:00,6.95,7.01,6.95,7.01,20400.0,6.95,7.01,6.95,7.01,20400.0
2005-09-23 09:50:00,7.01,7.06,7.0,7.06,44400.0,7.01,7.06,7.0,7.06,44400.0
2005-09-23 10:00:00,7.06,7.06,7.01,7.03,26800.0,7.06,7.06,7.01,7.03,26800.0
2005-09-23 10:10:00,7.03,7.06,7.03,7.06,49600.0,7.03,7.06,7.03,7.06,49600.0
2005-09-23 10:20:00,7.06,7.11,7.06,7.11,112000.0,7.06,7.11,7.06,7.11,112000.0
2005-09-23 10:30:00,7.12,7.12,7.12,7.12,56000.0,7.12,7.12,7.12,7.12,56000.0
2005-09-23 10:40:00,7.12,7.16,7.11,7.16,214400.0,7.12,7.16,7.11,7.16,214400.0
2005-09-23 10:50:00,7.15,7.16,7.12,7.16,46000.0,7.15,7.16,7.12,7.16,46000.0
2005-09-23 11:00:00,7.18,7.23,7.18,7.22,105600.0,7.18,7.23,7.18,7.22,105600.0
2005-09-23 11:10:00,7.22,7.25,7.2,7.24,240800.0,7.22,7.25,7.2,7.24,240800.0
2005-09-23 11:20:00,7.25,7.25,7.23,7.25,72400.0,7.25,7.25,7.23,7.25,72400.0
2005-09-23 11:30:00,7.25,7.25,7.23,7.23,19600.0,7.25,7.25,7.23,7.23,19600.0
2005-09-23 11:40:00,7.23,7.23,7.22,7.23,14800.0,7.23,7.23,7.22,7.23,14800.0
2005-09-23 11:50:00,7.25,7.25,7.24,7.24,21200.0,7.25,7.25,7.24,7.24,21200.0
2005-09-23 12:00:00,7.24,7.24,7.23,7.24,6000.0,7.24,7.24,7.23,7.24,6000.0
2005-09-23 12:10:00,7.24,7.24,7.22,7.22,15200.0,7.24,7.24,7.22,7.22,15200.0
2005-09-23 12:20:00,7.23,7.23,7.18,7.18,40000.0,7.23,7.23,7.18,7.18,40000.0
2005-09-23 12:30:00,7.19,7.19,7.16,7.17,33200.0,7.19,7.19,7.16,7.17,33200.0
2005-09-23 12:40:00,7.17,7.18,7.16,7.16,30400.0,7.17,7.18,7.16,7.16,30400.0
2005-09-23 12:50:00,7.15,7.16,7.13,7.16,84400.0,7.15,7.16,7.13,7.16,84400.0
2005-09-23 13:00:00,7.16,7.18,7.16,7.18,7200.0,7.16,7.18,7.16,7.18,7200.0
2005-09-23 13:10:00,7.17,7.18,7.15,7.17,11600.0,7.17,7.18,7.15,7.17,11600.0
2005-09-23 13:20:00,7.17,7.17,7.15,7.15,9600.0,7.17,7.17,7.15,7.15,9600.0
2005-09-23 13:30:00,7.15,7.17,7.15,7.17,37200.0,7.15,7.17,7.15,7.17,37200.0
2005-09-23 13:40:00,7.17,7.17,7.15,7.16,28400.0,7.17,7.17,7.15,7.16,28400.0
2005-09-23 13:50:00,7.16,7.16,7.15,7.15,114800.0,7.16,7.16,7.15,7.15,114800.0
2005-09-23 14:00:00,7.15,7.16,7.14,7.16,74800.0,7.15,7.16,7.14,7.16,74800.0
2005-09-23 14:10:00,7.16,7.16,7.16,7.16,10800.0,7.16,7.16,7.16,7.16,10800.0
2005-09-23 14:20:00,7.16,7.19,7.16,7.19,16000.0,7.16,7.19,7.16,7.19,16000.0
2005-09-23 14:30:00,7.19,7.19,7.18,7.18,14000.0,7.19,7.19,7.18,7.18,14000.0
2005-09-23 14:40:00,7.18,7.19,7.18,7.18,16400.0,7.18,7.19,7.18,7.18,16400.0
2005-09-23 14:50:00,7.18,7.19,7.18,7.18,28000.0,7.18,7.19,7.18,7.18,28000.0
2005-09-23 15:00:00,7.18,7.19,7.18,7.18,92000.0,7.18,7.19,7.18,7.18,92000.0
2005-09-23 15:10:00,7.18,7.18,7.16,7.17,21200.0,7.18,7.18,7.16,7.17,21200.0
2005-09-23 15:20:00,7.17,7.17,7.16,7.16,18000.0,7.17,7.17,7.16,7.16,18000.0
2005-09-23 15:30:00,7.16,7.16,7.13,7.14,31600.0,7.16,7.16,7.13,7.14,31600.0
2005-09-23 15:40:00,7.13,7.13,7.12,7.13,61200.0,7.13,7.13,7.12,7.13,61200.0
2005-09-23 15:50:00,7.13,7.13,7.08,7.08,261600.0,7.13,7.13,7.08,7.08,261600.0
2005-09-26 09:30:00,7.18,7.18,7.14,7.14,54000.0,7.18,7.18,7.14,7.14,54000.0
2005-09-26 09:40:00,7.14,7.14,7.11,7.12,33200.0,7.14,7.14,7.11,7.12,33200.0
2005-09-26 09:50:00,7.11,7.12,7.05,7.06,74400.0,7.11,7.12,7.05,7.06,74400.0
2005-09-26 10:00:00,7.05,7.1,7.05,7.1,36000.0,7.05,7.1,7.05,7.1,36000.0
2005-09-26 10:10:00,7.1,7.16,7.1,7.15,110400.0,7.1,7.16,7.1,7.15,110400.0
2005-09-26 10:20:00,7.15,7.17,7.14,7.16,55600.0,7.15,7.17,7.14,7.16,55600.0
2005-09-26 10:30:00,7.17,7.17,7.14,7.15,24000.0,7.17,7.17,7.14,7.15,24000.0
2005-09-26 10:40:00,7.15,7.16,7.13,7.13,67600.0,7.15,7.16,7.13,7.13,67600.0
2005-09-26 10:50:00,7.12,7.14,7.12,7.14,30400.0,7.12,7.14,7.12,7.14,30400.0
2005-09-26 11:00:00,7.14,7.23,7.13,7.23,67600.0,7.14,7.23,7.13,7.23,67600.0
2005-09-26 11:10:00,7.24,7.28,7.21,7.22,276000.0,7.24,7.28,7.21,7.22,276000.0
2005-09-26 11:20:00,7.21,7.22,7.2,7.21,63600.0,7.21,7.22,7.2,7.21,63600.0
2005-09-26 11:30:00,7.21,7.21,7.2,7.2,48800.0,7.21,7.21,7.2,7.2,48800.0
2005-09-26 11:40:00,7.2,7.24,7.2,7.24,53200.0,7.2,7.24,7.2,7.24,53200.0
2005-09-26 11:50:00,7.23,7.24,7.22,7.23,48000.0,7.23,7.24,7.22,7.23,48000.0
2005-09-26 12:00:00,7.23,7.25,7.22,7.24,24800.0,7.23,7.25,7.22,7.24,24800.0
2005-09-26 12:10:00,7.25,7.25,7.19,7.2,40800.0,7.25,7.25,7.19,7.2,40800.0
2005-09-26 12:20:00,7.2,7.2,7.2,7.2,27600.0,7.2,7.2,7.2,7.2,27600.0
2005-09-26 12:30:00,7.2,7.2,7.17,7.19,28000.0,7.2,7.2,7.17,7.19,28000.0
2005-09-26 12:40:00,7.19,7.19,7.15,7.15,29600.0,7.19,7.19,7.15,7.15,29600.0
2005-09-26 12:50:00,7.15,7.18,7.15,7.16,45200.0,7.15,7.18,7.15,7.16,45200.0
2005-09-26 13:00:00,7.17,7.18,7.16,7.18,46400.0,7.17,7.18,7.16,7.18,46400.0
2005-09-26 13:10:00,7.18,7.18,7.17,7.17,24800.0,7.18,7.18,7.17,7.17,24800.0
2005-09-26 13:20:00,7.16,7.16,7.15,7.15,18800.0,7.16,7.16,7.15,7.15,18800.0
2005-09-26 13:30:00,7.15,7.16,7.15,7.15,18800.0,7.15,7.16,7.15,7.15,18800.0
2005-09-26 13:40:00,7.15,7.18,7.15,7.18,8400.0,7.15,7.18,7.15,7.18,8400.0
2005-09-26 13:50:00,7.18,7.19,7.17,7.17,12800.0,7.18,7.19,7.17,7.17,12800.0
2005-09-26 14:00:00,7.17,7.18,7.16,7.17,15600.0,7.17,7.18,7.16,7.17,15600.0
2005-09-26 14:10:00,7.17,7.17,7.16,7.17,39600.0,7.17,7.17,7.16,7.17,39600.0
2005-09-26 14:20:00,7.17,7.18,7.15,7.16,77200.0,7.17,7.18,7.15,7.16,77200.0
2005-09-26 14:30:00,7.15,7.17,7.15,7.17,16800.0,7.15,7.17,7.15,7.17,16800.0
2005-09-26 14:40:00,7.16,7.16,7.13,7.14,55200.0,7.16,7.16,7.13,7.14,55200.0
2005-09-26 14:50:00,7.13,7.14,7.11,7.11,47200.0,7.13,7.14,7.11,7.11,47200.0
2005-09-26 15:00:00,7.11,7.14,7.11,7.14,13200.0,7.11,7.14,7.11,7.14,13200.0
2005-09-26 15:10:00,7.13,7.14,7.13,7.13,14400.0,7.13,7.14,7.13,7.13,14400.0
2005-09-26 15:20:00,7.13,7.15,7.13,7.14,34400.0,7.13,7.15,7.13,7.14,34400.0
2005-09-26 15:30:00,7.13,7.16,7.12,7.14,37600.0,7.13,7.16,7.12,7.14,37600.0
2005-09-26 15:40:00,7.14,7.15,7.13,7.13,157200.0,7.14,7.15,7.13,7.13,157200.0
2005-09-26 15:50:00,7.14,7.16,7.13,7.15,51600.0,7.14,7.16,7.13,7.15,51600.0
2005-09-27 09:30:00,7.21,7.27,7.17,7.17,136000.0,7.21,7.27,7.17,7.17,136000.0
2005-09-27 09:40:00,7.17,7.21,7.14,7.18,68800.0,7.17,7.21,7.14,7.18,68800.0
2005-09-27 09:50:00,7.18,7.19,7.13,7.13,26800.0,7.18,7.19,7.13,7.13,26800.0
2005-09-27 10:00:00,7.12,7.12,7.05,7.08,86400.0,7.12,7.12,7.05,7.08,86400.0
2005-09-27 10:10:00,7.09,7.1,7.07,7.07,44800.0,7.09,7.1,7.07,7.07,44800.0
2005-09-27 10:20:00,7.07,7.08,7.04,7.08,65200.0,7.07,7.08,7.04,7.08,65200.0
2005-09-27 10:30:00,7.09,7.1,7.02,7.04,76000.0,7.09,7.1,7.02,7.04,76000.0
2005-09-27 10:40:00,7.03,7.04,6.97,6.99,172400.0,7.03,7.04,6.97,6.99,172400.0
2005-09-27 10:50:00,6.98,6.99,6.95,6.96,79200.0,6.98,6.99,6.95,6.96,79200.0
2005-09-27 11:00:00,6.96,6.97,6.93,6.96,65600.0,6.96,6.97,6.93,6.96,65600.0
2005-09-27 11:10:00,6.97,7.01,6.96,6.97,217600.0,6.97,7.01,6.96,6.97,217600.0
2005-09-27 11:20:00,6.97,6.98,6.93,6.95,155600.0,6.97,6.98,6.93,6.95,155600.0
2005-09-27 11:30:00,6.94,6.95,6.92,6.94,75600.0,6.94,6.95,6.92,6.94,75600.0
2005-09-27 11:40:00,6.93,6.95,6.92,6.94,45200.0,6.93,6.95,6.92,6.94,45200.0
2005-09-27 11:50:00,6.95,6.99,6.94,6.99,46800.0,6.95,6.99,6.94,6.99,46800.0
2005-09-27 12:00:00,6.99,6.99,6.97,6.97,34000.0,6.99,6.99,6.97,6.97,34000.0
2005-09-27 12:10:00,6.97,6.98,6.96,6.97,266000.0,6.97,6.98,6.96,6.97,266000.0
2005-09-27 12:20:00,6.97,6.98,6.94,6.95,40400.0,6.97,6.98,6.94,6.95,40400.0
2005-09-27 12:30:00,6.95,6.98,6.93,6.96,105200.0,6.95,6.98,6.93,6.96,105200.0
2005-09-27 12:40:00,6.96,6.97,6.95,6.96,35200.0,6.96,6.97,6.95,6.96,35200.0
2005-09-27 12:50:00,6.95,6.96,6.92,6.96,70400.0,6.95,6.96,6.92,6.96,70400.0
2005-09-27 13:00:00,6.96,6.97,6.95,6.96,30400.0,6.96,6.97,6.95,6.96,30400.0
2005-09-27 13:10:00,6.96,6.96,6.96,6.96,10400.0,6.96,6.96,6.96,6.96,10400.0
2005-09-27 13:20:00,6.95,6.97,6.95,6.97,35200.0,6.95,6.97,6.95,6.97,35200.0
2005-09-27 13:30:00,6.97,6.97,6.96,6.97,40000.0,6.97,6.97,6.96,6.97,40000.0
2005-09-27 13:40:00,6.97,6.98,6.96,6.97,34800.0,6.97,6.98,6.96,6.97,34800.0
2005-09-27 13:50:00,6.97,6.99,6.96,6.99,62800.0,6.97,6.99,6.96,6.99,62800.0
2005-09-27 14:00:00,7.0,7.0,6.96,6.97,240400.0,7.0,7.0,6.96,6.97,240400.0
2005-09-27 14:10:00,6.96,6.99,6.96,6.98,26400.0,6.96,6.99,6.96,6.98,26400.0
2005-09-27 14:20:00,6.98,6.99,6.97,6.99,21200.0,6.98,6.99,6.97,6.99,21200.0
2005-09-27 14:30:00,6.99,7.03,6.98,7.0,75600.0,6.99,7.03,6.98,7.0,75600.0
2005-09-27 14:40:00,7.0,7.01,6.99,6.99,61600.0,7.0,7.01,6.99,6.99,61600.0
2005-09-27 14:50:00,6.99,7.02,6.99,7.0,79200.0,6.99,7.02,6.99,7.0,79200.0
2005-09-27 15:00:00,7.0,7.02,6.97,6.98,133600.0,7.0,7.02,6.97,6.98,133600.0
2005-09-27 15:10:00,6.97,7.01,6.97,7.0,137600.0,6.97,7.01,6.97,7.0,137600.0
2005-09-27 15:20:00,7.0,7.0,6.98,6.99,42800.0,7.0,7.0,6.98,6.99,42800.0
2005-09-27 15:30:00,6.99,6.99,6.98,6.99,91600.0,6.99,6.99,6.98,6.99,91600.0
2005-09-27 15:40:00,6.99,7.07,6.99,7.04,121200.0,6.99,7.07,6.99,7.04,121200.0
2005-09-27 15:50:00,7.05,7.05,6.99,6.99,540800.0,7.05,7.05,6.99,6.99,540800.0
2005-09-28 09:30:00,7.08,7.08,7.01,7.03,36400.0,7.08,7.08,7.01,7.03,36400.0
2005-09-28 09:40:00,7.03,7.03,6.99,6.99,109600.0,7.03,7.03,6.99,6.99,109600.0
2005-09-28 09:50:00,6.99,6.99,6.94,6.96,21600.0,6.99,6.99,6.94,6.96,21600.0
2005-09-28 10:00:00,6.96,6.99,6.95,6.99,127200.0,6.96,6.99,6.95,6.99,127200.0
2005-09-28 10:10:00,6.99,6.99,6.96,6.98,30800.0,6.99,6.99,6.96,6.98,30800.0
2005-09-28 10:20:00,6.98,6.99,6.97,6.98,22400.0,6.98,6.99,6.97,6.98,22400.0
2005-09-28 10:30:00,6.99,7.0,6.96,6.97,51600.0,6.99,7.0,6.96,6.97,51600.0
2005-09-28 10:40:00,6.97,6.97,6.95,6.96,68400.0,6.97,6.97,6.95,6.96,68400.0
2005-09-28 10:50:00,6.96,6.96,6.91,6.93,81200.0,6.96,6.96,6.91,6.93,81200.0
2005-09-28 11:00:00,6.93,6.94,6.91,6.94,37600.0,6.93,6.94,6.91,6.94,37600.0
2005-09-28 11:10:00,6.94,6.95,6.92,6.94,25200.0,6.94,6.95,6.92,6.94,25200.0
2005-09-28 11:20:00,6.94,6.99,6.94,6.97,225200.0,6.94,6.99,6.94,6.97,225200.0
2005-09-28 11:30:00,6.97,6.99,6.97,6.98,89600.0,6.97,6.99,6.97,6.98,89600.0
2005-09-28 11:40:00,6.98,6.98,6.92,6.92,149200.0,6.98,6.98,6.92,6.92,149200.0
2005-09-28 11:50:00,6.92,6.94,6.92,6.93,44800.0,6.92,6.94,6.92,6.93,44800.0
2005-09-28 12:00:00,6.92,6.92,6.87,6.87,34000.0,6.92,6.92,6.87,6.87,34000.0
2005-09-28 12:10:00,6.87,6.87,6.84,6.85,44800.0,6.87,6.87,6.84,6.85,44800.0
2005-09-28 12:20:00,6.85,6.85,6.82,6.83,55600.0,6.85,6.85,6.82,6.83,55600.0
2005-09-28 12:30:00,6.83,6.84,6.83,6.84,12800.0,6.83,6.84,6.83,6.84,12800.0
2005-09-28 12:40:00,6.84,6.85,6.83,6.84,36800.0,6.84,6.85,6.83,6.84,36800.0
2005-09-28 12:50:00,6.84,6.84,6.82,6.82,55200.0,6.84,6.84,6.82,6.82,55200.0
2005-09-28 13:00:00,6.82,6.84,6.82,6.83,54000.0,6.82,6.84,6.82,6.83,54000.0
2005-09-28 13:10:00,6.83,6.83,6.81,6.83,62800.0,6.83,6.83,6.81,6.83,62800.0
2005-09-28 13:20:00,6.84,6.86,6.84,6.85,33200.0,6.84,6.86,6.84,6.85,33200.0
2005-09-28 13:30:00,6.85,6.87,6.85,6.87,43600.0,6.85,6.87,6.85,6.87,43600.0
2005-09-28 13:40:00,6.88,6.88,6.85,6.86,23600.0,6.88,6.88,6.85,6.86,23600.0
2005-09-28 13:50:00,6.86,6.87,6.86,6.87,15200.0,6.86,6.87,6.86,6.87,15200.0
2005-09-28 14:00:00,6.87,6.87,6.85,6.86,57200.0,6.87,6.87,6.85,6.86,57200.0
2005-09-28 14:10:00,6.86,6.87,6.85,6.86,23600.0,6.86,6.87,6.85,6.86,23600.0
2005-09-28 14:20:00,6.86,6.93,6.86,6.92,40800.0,6.86,6.93,6.86,6.92,40800.0
2005-09-28 14:30:00,6.93,6.93,6.92,6.93,45600.0,6.93,6.93,6.92,6.93,45600.0
2005-09-28 14:40:00,6.92,6.93,6.89,6.9,55600.0,6.92,6.93,6.89,6.9,55600.0
2005-09-28 14:50:00,6.9,6.9,6.9,6.9,120000.0,6.9,6.9,6.9,6.9,120000.0
2005-09-28 15:00:00,6.9,6.92,6.9,6.92,191600.0,6.9,6.92,6.9,6.92,191600.0
2005-09-28 15:10:00,6.93,6.93,6.92,6.93,167600.0,6.93,6.93,6.92,6.93,167600.0
2005-09-28 15:20:00,6.93,6.93,6.91,6.91,72000.0,6.93,6.93,6.91,6.91,72000.0
2005-09-28 15:30:00,6.92,6.93,6.91,6.91,67200.0,6.92,6.93,6.91,6.91,67200.0
2005-09-28 15:40:00,6.91,6.91,6.89,6.9,210800.0,6.91,6.91,6.89,6.9,210800.0
2005-09-28 15:50:00,6.9,6.9,6.88,6.88,133600.0,6.9,6.9,6.88,6.88,133600.0
2005-09-29 09:30:00,6.01,6.23,6.01,6.14,7200.0,6.01,6.23,6.01,6.14,7200.0
2005-09-29 09:40:00,6.09,6.09,5.65,5.75,1252400.0,6.09,6.09,5.65,5.75,1252400.0
2005-09-29 09:50:00,5.79,6.0,5.78,5.91,1292800.0,5.79,6.0,5.78,5.91,1292800.0
2005-09-29 10:00:00,5.91,5.93,5.8,5.88,682800.0,5.91,5.93,5.8,5.88,682800.0
2005-09-29 10:10:00,5.87,5.96,5.87,5.96,463200.0,5.87,5.96,5.87,5.96,463200.0
2005-09-29 10:20:00,5.96,6.13,5.95,6.11,843200.0,5.96,6.13,5.95,6.11,843200.0
2005-09-29 10:30:00,6.11,6.12,6.01,6.01,687600.0,6.11,6.12,6.01,6.01,687600.0
2005-09-29 10:40:00,6.01,6.06,6.01,6.05,267200.0,6.01,6.06,6.01,6.05,267200.0
2005-09-29 10:50:00,6.05,6.13,6.05,6.13,247600.0,6.05,6.13,6.05,6.13,247600.0
2005-09-29 11:00:00,6.13,6.24,6.13,6.22,598000.0,6.13,6.24,6.13,6.22,598000.0
2005-09-29 11:10:00,6.22,6.23,6.18,6.23,281600.0,6.22,6.23,6.18,6.23,281600.0
2005-09-29 11:20:00,6.23,6.28,6.23,6.25,988400.0,6.23,6.28,6.23,6.25,988400.0
2005-09-29 11:30:00,6.25,6.31,6.23,6.31,156000.0,6.25,6.31,6.23,6.31,156000.0
2005-09-29 11:40:00,6.3,6.36,6.29,6.34,293200.0,6.3,6.36,6.29,6.34,293200.0
2005-09-29 11:50:00,6.35,6.4,6.29,6.31,342400.0,6.35,6.4,6.29,6.31,342400.0
2005-09-29 12:00:00,6.31,6.32,6.19,6.23,168800.0,6.31,6.32,6.19,6.23,168800.0
2005-09-29 12:10:00,6.22,6.22,6.14,6.16,87200.0,6.22,6.22,6.14,6.16,87200.0
2005-09-29 12:20:00,6.17,6.2,6.16,6.18,38400.0,6.17,6.2,6.16,6.18,38400.0
2005-09-29 12:30:00,6.18,6.18,6.15,6.15,44400.0,6.18,6.18,6.15,6.15,44400.0
2005-09-29 12:40:00,6.16,6.16,6.06,6.08,163600.0,6.16,6.16,6.06,6.08,163600.0
2005-09-29 12:50:00,6.07,6.15,6.06,6.15,177200.0,6.07,6.15,6.06,6.15,177200.0
2005-09-29 13:00:00,6.15,6.21,6.14,6.18,165600.0,6.15,6.21,6.14,6.18,165600.0
2005-09-29 13:10:00,6.18,6.2,6.18,6.2,217600.0,6.18,6.2,6.18,6.2,217600.0
2005-09-29 13:20:00,6.21,6.25,6.21,6.25,206800.0,6.21,6.25,6.21,6.25,206800.0
2005-09-29 13:30:00,6.25,6.29,6.21,6.24,171200.0,6.25,6.29,6.21,6.24,171200.0
2005-09-29 13:40:00,6.24,6.26,6.22,6.26,92000.0,6.24,6.26,6.22,6.26,92000.0
2005-09-29 13:50:00,6.27,6.27,6.23,6.24,121600.0,6.27,6.27,6.23,6.24,121600.0
2005-09-29 14:00:00,6.24,6.3,6.24,6.26,140800.0,6.24,6.3,6.24,6.26,140800.0
2005-09-29 14:10:00,6.25,6.26,6.23,6.24,293600.0,6.25,6.26,6.23,6.24,293600.0
2005-09-29 14:20:00,6.24,6.27,6.24,6.26,75600.0,6.24,6.27,6.24,6.26,75600.0
2005-09-29 14:30:00,6.26,6.27,6.25,6.25,162400.0,6.26,6.27,6.25,6.25,162400.0
2005-09-29 14:40:00,6.25,6.28,6.25,6.26,512400.0,6.25,6.28,6.25,6.26,512400.0
2005-09-29 14:50:00,6.26,6.28,6.25,6.27,284000.0,6.26,6.28,6.25,6.27,284000.0
2005-09-29 15:00:00,6.27,6.29,6.26,6.29,288000.0,6.27,6.29,6.26,6.29,288000.0
2005-09-29 15:10:00,6.29,6.3,6.27,6.28,116000.0,6.29,6.3,6.27,6.28,116000.0
2005-09-29 15:20:00,6.28,6.3,6.27,6.27,234800.0,6.28,6.3,6.27,6.27,234800.0
2005-09-29 15:30:00,6.27,6.29,6.27,6.29,366400.0,6.27,6.29,6.27,6.29,366400.0
2005-09-29 15:40:00,6.29,6.3,6.28,6.29,288400.0,6.29,6.3,6.28,6.29,288400.0
2005-09-29 15:50:00,6.29,6.3,6.26,6.26,329600.0,6.29,6.3,6.26,6.26,329600.0
2005-09-30 09:30:00,6.31,6.37,6.3,6.31,77600.0,6.31,6.37,6.3,6.31,77600.0
2005-09-30 09:40:00,6.29,6.37,6.28,6.31,131200.0,6.29,6.37,6.28,6.31,131200.0
2005-09-30 09:50:00,6.31,6.34,6.31,6.34,82000.0,6.31,6.34,6.31,6.34,82000.0
2005-09-30 10:00:00,6.33,6.36,6.33,6.34,68400.0,6.33,6.36,6.33,6.34,68400.0
2005-09-30 10:10:00,6.34,6.4,6.33,6.35,146000.0,6.34,6.4,6.33,6.35,146000.0
2005-09-30 10:20:00,6.35,6.38,6.33,6.37,73200.0,6.35,6.38,6.33,6.37,73200.0
2005-09-30 10:30:00,6.37,6.38,6.36,6.36,64800.0,6.37,6.38,6.36,6.36,64800.0
2005-09-30 10:40:00,6.37,6.37,6.36,6.36,72800.0,6.37,6.37,6.36,6.36,72800.0
2005-09-30 10:50:00,6.36,6.37,6.35,6.35,48000.0,6.36,6.37,6.35,6.35,48000.0
2005-09-30 11:00:00,6.35,6.35,6.34,6.34,86400.0,6.35,6.35,6.34,6.34,86400.0
2005-09-30 11:10:00,6.34,6.37,6.34,6.35,152800.0,6.34,6.37,6.34,6.35,152800.0
2005-09-30 11:20:00,6.35,6.35,6.33,6.34,78400.0,6.35,6.35,6.33,6.34,78400.0
2005-09-30 11:30:00,6.34,6.35,6.33,6.33,42400.0,6.34,6.35,6.33,6.33,42400.0
2005-09-30 11:40:00,6.33,6.35,6.32,6.34,52000.0,6.33,6.35,6.32,6.34,52000.0
2005-09-30 11:50:00,6.34,6.34,6.31,6.31,33200.0,6.34,6.34,6.31,6.31,33200.0
2005-09-30 12:00:00,6.31,6.31,6.3,6.3,21600.0,6.31,6.31,6.3,6.3,21600.0
2005-09-30 12:10:00,6.3,6.31,6.28,6.31,86800.0,6.3,6.31,6.28,6.31,86800.0
2005-09-30 12:20:00,6.31,6.31,6.29,6.3,130400.0,6.31,6.31,6.29,6.3,130400.0
2005-09-30 12:30:00,6.3,6.31,6.29,6.29,31600.0,6.3,6.31,6.29,6.29,31600.0
2005-09-30 12:40:00,6.29,6.3,6.29,6.29,33600.0,6.29,6.3,6.29,6.29,33600.0
2005-09-30 12:50:00,6.29,6.31,6.29,6.3,48800.0,6.29,6.31,6.29,6.3,48800.0
2005-09-30 13:00:00,6.3,6.32,6.3,6.3,46000.0,6.3,6.32,6.3,6.3,46000.0
2005-09-30 13:10:00,6.3,6.3,6.29,6.3,26400.0,6.3,6.3,6.29,6.3,26400.0
2005-09-30 13:20:00,6.3,6.3,6.28,6.29,21600.0,6.3,6.3,6.28,6.29,21600.0
2005-09-30 13:30:00,6.29,6.3,6.29,6.29,45200.0,6.29,6.3,6.29,6.29,45200.0
2005-09-30 13:40:00,6.29,6.3,6.28,6.29,47200.0,6.29,6.3,6.28,6.29,47200.0
2005-09-30 13:50:00,6.29,6.29,6.28,6.29,35200.0,6.29,6.29,6.28,6.29,35200.0
2005-09-30 14:00:00,6.29,6.29,6.25,6.29,162800.0,6.29,6.29,6.25,6.29,162800.0
2005-09-30 14:10:00,6.28,6.28,6.26,6.27,50000.0,6.28,6.28,6.26,6.27,50000.0
2005-09-30 14:20:00,6.27,6.28,6.27,6.27,72400.0,6.27,6.28,6.27,6.27,72400.0
2005-09-30 14:30:00,6.27,6.29,6.27,6.27,69200.0,6.27,6.29,6.27,6.27,69200.0
2005-09-30 14:40:00,6.27,6.27,6.26,6.26,152000.0,6.27,6.27,6.26,6.26,152000.0
2005-09-30 14:50:00,6.25,6.26,6.23,6.25,184400.0,6.25,6.26,6.23,6.25,184400.0
2005-09-30 15:00:00,6.25,6.27,6.24,6.27,187200.0,6.25,6.27,6.24,6.27,187200.0
2005-09-30 15:10:00,6.27,6.27,6.26,6.27,183600.0,6.27,6.27,6.26,6.27,183600.0
2005-09-30 15:20:00,6.27,6.27,6.26,6.27,128800.0,6.27,6.27,6.26,6.27,128800.0
2005-09-30 15:30:00,6.27,6.28,6.26,6.27,121600.0,6.27,6.28,6.26,6.27,121600.0
2005-09-30 15:40:00,6.27,6.27,6.25,6.25,72800.0,6.27,6.27,6.25,6.25,72800.0
2005-09-30 15:50:00,6.25,6.26,6.25,6.25,163200.0,6.25,6.26,6.25,6.25,163200.0
2005-10-03 09:30:00,6.1,6.3,6.1,6.28,119200.0,6.1,6.3,6.1,6.28,119200.0
2005-10-03 09:40:00,6.28,6.32,6.27,6.32,41200.0,6.28,6.32,6.27,6.32,41200.0
2005-10-03 09:50:00,6.32,6.32,6.25,6.31,30400.0,6.32,6.32,6.25,6.31,30400.0
2005-10-03 10:00:00,6.31,6.35,6.31,6.33,32400.0,6.31,6.35,6.31,6.33,32400.0
2005-10-03 10:10:00,6.32,6.32,6.19,6.22,72400.0,6.32,6.32,6.19,6.22,72400.0
2005-10-03 10:20:00,6.22,6.3,6.22,6.26,63200.0,6.22,6.3,6.22,6.26,63200.0
2005-10-03 10:30:00,6.26,6.26,6.24,6.25,37200.0,6.26,6.26,6.24,6.25,37200.0
2005-10-03 10:40:00,6.24,6.24,6.19,6.24,89200.0,6.24,6.24,6.19,6.24,89200.0
2005-10-03 10:50:00,6.24,6.25,6.2,6.22,88800.0,6.24,6.25,6.2,6.22,88800.0
2005-10-03 11:00:00,6.22,6.24,6.2,6.2,50400.0,6.22,6.24,6.2,6.2,50400.0
2005-10-03 11:10:00,6.2,6.21,6.19,6.21,88400.0,6.2,6.21,6.19,6.21,88400.0
2005-10-03 11:20:00,6.21,6.21,6.19,6.2,103200.0,6.21,6.21,6.19,6.2,103200.0
2005-10-03 11:30:00,6.2,6.21,6.19,6.21,75200.0,6.2,6.21,6.19,6.21,75200.0
2005-10-03 11:40:00,6.21,6.21,6.18,6.19,75200.0,6.21,6.21,6.18,6.19,75200.0
2005-10-03 11:50:00,6.19,6.19,6.18,6.19,48400.0,6.19,6.19,6.18,6.19,48400.0
2005-10-03 12:00:00,6.19,6.21,6.18,6.2,57600.0,6.19,6.21,6.18,6.2,57600.0
2005-10-03 12:10:00,6.2,6.2,6.19,6.2,62400.0,6.2,6.2,6.19,6.2,62400.0
2005-10-03 12:20:00,6.2,6.21,6.2,6.2,34400.0,6.2,6.21,6.2,6.2,34400.0
2005-10-03 12:30:00,6.2,6.21,6.19,6.19,84400.0,6.2,6.21,6.19,6.19,84400.0
2005-10-03 12:40:00,6.19,6.19,6.18,6.18,178400.0,6.19,6.19,6.18,6.18,178400.0
2005-10-03 12:50:00,6.18,6.2,6.17,6.18,45200.0,6.18,6.2,6.17,6.18,45200.0
2005-10-03 13:00:00,6.18,6.21,6.18,6.2,109200.0,6.18,6.21,6.18,6.2,109200.0
2005-10-03 13:10:00,6.21,6.22,6.2,6.22,31600.0,6.21,6.22,6.2,6.22,31600.0
2005-10-03 13:20:00,6.23,6.24,6.22,6.23,28800.0,6.23,6.24,6.22,6.23,28800.0
2005-10-03 13:30:00,6.23,6.23,6.2,6.21,48800.0,6.23,6.23,6.2,6.21,48800.0
2005-10-03 13:40:00,6.21,6.21,6.2,6.21,33200.0,6.21,6.21,6.2,6.21,33200.0
2005-10-03 13:50:00,6.21,6.22,6.16,6.17,64400.0,6.21,6.22,6.16,6.17,64400.0
2005-10-03 14:00:00,6.16,6.16,6.14,6.15,132400.0,6.16,6.16,6.14,6.15,132400.0
2005-10-03 14:10:00,6.15,6.16,6.14,6.14,75600.0,6.15,6.16,6.14,6.14,75600.0
2005-10-03 14:20:00,6.14,6.16,6.11,6.14,100400.0,6.14,6.16,6.11,6.14,100400.0
2005-10-03 14:30:00,6.14,6.16,6.13,6.16,79200.0,6.14,6.16,6.13,6.16,79200.0
2005-10-03 14:40:00,6.16,6.16,6.13,6.13,83200.0,6.16,6.16,6.13,6.13,83200.0
2005-10-03 14:50:00,6.13,6.13,6.1,6.11,186800.0,6.13,6.13,6.1,6.11,186800.0
2005-10-03 15:00:00,6.11,6.13,6.1,6.13,92800.0,6.11,6.13,6.1,6.13,92800.0
2005-10-03 15:10:00,6.13,6.13,6.11,6.12,136800.0,6.13,6.13,6.11,6.12,136800.0
2005-10-03 15:20:00,6.12,6.14,6.11,6.11,120800.0,6.12,6.14,6.11,6.11,120800.0
2005-10-03 15:30:00,6.11,6.12,6.11,6.12,118400.0,6.11,6.12,6.11,6.12,118400.0
2005-10-03 15:40:00,6.12,6.12,6.11,6.12,108000.0,6.12,6.12,6.11,6.12,108000.0
2005-10-03 15:50:00,6.12,6.15,6.12,6.13,241600.0,6.12,6.15,6.12,6.13,241600.0
2005-10-04 09:30:00,6.12,6.16,6.12,6.16,63200.0,6.12,6.16,6.12,6.16,63200.0
2005-10-04 09:40:00,6.16,6.16,6.14,6.15,54400.0,6.16,6.16,6.14,6.15,54400.0
2005-10-04 09:50:00,6.14,6.18,6.14,6.18,48000.0,6.14,6.18,6.14,6.18,48000.0
2005-10-04 10:00:00,6.17,6.18,6.13,6.18,38800.0,6.17,6.18,6.13,6.18,38800.0
2005-10-04 10:10:00,6.18,6.22,6.18,6.22,55200.0,6.18,6.22,6.18,6.22,55200.0
2005-10-04 10:20:00,6.22,6.23,6.19,6.22,38000.0,6.22,6.23,6.19,6.22,38000.0
2005-10-04 10:30:00,6.22,6.27,6.22,6.24,61200.0,6.22,6.27,6.22,6.24,61200.0
2005-10-04 10:40:00,6.24,6.24,6.21,6.21,57600.0,6.24,6.24,6.21,6.21,57600.0
2005-10-04 10:50:00,6.21,6.21,6.15,6.19,201200.0,6.21,6.21,6.15,6.19,201200.0
2005-10-04 11:00:00,6.19,6.21,6.18,6.18,22400.0,6.19,6.21,6.18,6.18,22400.0
2005-10-04 11:10:00,6.18,6.19,6.18,6.19,35600.0,6.18,6.19,6.18,6.19,35600.0
2005-10-04 11:20:00,6.18,6.18,6.16,6.17,23600.0,6.18,6.18,6.16,6.17,23600.0
2005-10-04 11:30:00,6.18,6.22,6.17,6.22,43600.0,6.18,6.22,6.17,6.22,43600.0
2005-10-04 11:40:00,6.22,6.22,6.2,6.2,20000.0,6.22,6.22,6.2,6.2,20000.0
2005-10-04 11:50:00,6.2,6.2,6.18,6.18,19200.0,6.2,6.2,6.18,6.18,19200.0
2005-10-04 12:00:00,6.19,6.21,6.19,6.21,16400.0,6.19,6.21,6.19,6.21,16400.0
2005-10-04 12:10:00,6.21,6.22,6.21,6.21,29600.0,6.21,6.22,6.21,6.21,29600.0
2005-10-04 12:20:00,6.21,6.22,6.21,6.21,6800.0,6.21,6.22,6.21,6.21,6800.0
2005-10-04 12:30:00,6.21,6.21,6.2,6.2,15200.0,6.21,6.21,6.2,6.2,15200.0
2005-10-04 12:40:00,6.2,6.2,6.18,6.18,11200.0,6.2,6.2,6.18,6.18,11200.0
2005-10-04 12:50:00,6.18,6.18,6.17,6.17,7200.0,6.18,6.18,6.17,6.17,7200.0
2005-10-04 13:00:00,6.18,6.18,6.17,6.17,15200.0,6.18,6.18,6.17,6.17,15200.0
2005-10-04 13:10:00,6.17,6.19,6.17,6.18,34400.0,6.17,6.19,6.17,6.18,34400.0
2005-10-04 13:20:00,6.18,6.18,6.17,6.18,15200.0,6.18,6.18,6.17,6.18,15200.0
2005-10-04 13:30:00,6.18,6.18,6.15,6.15,18400.0,6.18,6.18,6.15,6.15,18400.0
2005-10-04 13:40:00,6.15,6.16,6.15,6.15,19600.0,6.15,6.16,6.15,6.15,19600.0
2005-10-04 13:50:00,6.14,6.14,6.13,6.13,17600.0,6.14,6.14,6.13,6.13,17600.0
2005-10-04 14:00:00,6.13,6.13,6.12,6.13,35600.0,6.13,6.13,6.12,6.13,35600.0
2005-10-04 14:10:00,6.13,6.16,6.12,6.15,65200.0,6.13,6.16,6.12,6.15,65200.0
2005-10-04 14:20:00,6.16,6.16,6.1,6.1,29600.0,6.16,6.16,6.1,6.1,29600.0
2005-10-04 14:30:00,6.1,6.15,6.1,6.13,46800.0,6.1,6.15,6.1,6.13,46800.0
2005-10-04 14:40:00,6.15,6.16,6.13,6.14,19600.0,6.15,6.16,6.13,6.14,19600.0
2005-10-04 14:50:00,6.13,6.13,6.08,6.08,24800.0,6.13,6.13,6.08,6.08,24800.0
2005-10-04 15:00:00,6.08,6.1,6.06,6.06,105200.0,6.08,6.1,6.06,6.06,105200.0
2005-10-04 15:10:00,6.06,6.08,6.06,6.06,42800.0,6.06,6.08,6.06,6.06,42800.0
2005-10-04 15:20:00,6.06,6.07,6.04,6.06,69600.0,6.06,6.07,6.04,6.06,69600.0
2005-10-04 15:30:00,6.06,6.06,6.03,6.03,137200.0,6.06,6.06,6.03,6.03,137200.0
2005-10-04 15:40:00,6.03,6.03,6.0,6.01,244400.0,6.03,6.03,6.0,6.01,244400.0
2005-10-04 15:50:00,6.01,6.03,6.01,6.03,224400.0,6.01,6.03,6.01,6.03,224400.0
2005-10-05 09:30:00,6.02,6.02,5.95,5.97,57600.0,6.02,6.02,5.95,5.97,57600.0
2005-10-05 09:40:00,5.97,5.99,5.97,5.99,38000.0,5.97,5.99,5.97,5.99,38000.0
2005-10-05 09:50:00,5.99,6.02,5.98,5.98,62000.0,5.99,6.02,5.98,5.98,62000.0
2005-10-05 10:00:00,5.98,6.0,5.91,5.93,86800.0,5.98,6.0,5.91,5.93,86800.0
2005-10-05 10:10:00,5.93,5.93,5.86,5.86,105600.0,5.93,5.93,5.86,5.86,105600.0
2005-10-05 10:20:00,5.86,5.86,5.83,5.84,171200.0,5.86,5.86,5.83,5.84,171200.0
2005-10-05 10:30:00,5.84,5.87,5.83,5.86,212800.0,5.84,5.87,5.83,5.86,212800.0
2005-10-05 10:40:00,5.86,5.9,5.86,5.88,185200.0,5.86,5.9,5.86,5.88,185200.0
2005-10-05 10:50:00,5.88,5.89,5.87,5.89,67200.0,5.88,5.89,5.87,5.89,67200.0
2005-10-05 11:00:00,5.88,5.89,5.88,5.89,157200.0,5.88,5.89,5.88,5.89,157200.0
2005-10-05 11:10:00,5.89,5.89,5.87,5.87,100000.0,5.89,5.89,5.87,5.87,100000.0
2005-10-05 11:20:00,5.87,5.88,5.86,5.86,104000.0,5.87,5.88,5.86,5.86,104000.0
2005-10-05 11:30:00,5.86,5.87,5.84,5.84,48000.0,5.86,5.87,5.84,5.84,48000.0
2005-10-05 11:40:00,5.84,5.84,5.82,5.82,81600.0,5.84,5.84,5.82,5.82,81600.0
2005-10-05 11:50:00,5.82,5.82,5.81,5.81,72800.0,5.82,5.82,5.81,5.81,72800.0
2005-10-05 12:00:00,5.81,5.82,5.81,5.81,92400.0,5.81,5.82,5.81,5.81,92400.0
2005-10-05 12:10:00,5.81,5.85,5.81,5.85,82800.0,5.81,5.85,5.81,5.85,82800.0
2005-10-05 12:20:00,5.86,5.88,5.86,5.88,48800.0,5.86,5.88,5.86,5.88,48800.0
2005-10-05 12:30:00,5.88,5.88,5.85,5.85,210800.0,5.88,5.88,5.85,5.85,210800.0
2005-10-05 12:40:00,5.85,5.87,5.85,5.87,110800.0,5.85,5.87,5.85,5.87,110800.0
2005-10-05 12:50:00,5.87,5.87,5.85,5.86,15600.0,5.87,5.87,5.85,5.86,15600.0
2005-10-05 13:00:00,5.87,5.88,5.87,5.88,248400.0,5.87,5.88,5.87,5.88,248400.0
2005-10-05 13:10:00,5.88,5.89,5.88,5.89,14800.0,5.88,5.89,5.88,5.89,14800.0
2005-10-05 13:20:00,5.89,5.91,5.89,5.89,24000.0,5.89,5.91,5.89,5.89,24000.0
2005-10-05 13:30:00,5.89,5.89,5.87,5.87,37600.0,5.89,5.89,5.87,5.87,37600.0
2005-10-05 13:40:00,5.87,5.87,5.86,5.86,74400.0,5.87,5.87,5.86,5.86,74400.0
2005-10-05 13:50:00,5.86,5.87,5.86,5.86,82800.0,5.86,5.87,5.86,5.86,82800.0
2005-10-05 14:00:00,5.86,5.86,5.85,5.85,59600.0,5.86,5.86,5.85,5.85,59600.0
2005-10-05 14:10:00,5.85,5.86,5.85,5.86,42400.0,5.85,5.86,5.85,5.86,42400.0
2005-10-05 14:20:00,5.86,5.88,5.86,5.87,83600.0,5.86,5.88,5.86,5.87,83600.0
2005-10-05 14:30:00,5.87,5.87,5.84,5.84,33600.0,5.87,5.87,5.84,5.84,33600.0
2005-10-05 14:40:00,5.84,5.86,5.83,5.83,22000.0,5.84,5.86,5.83,5.83,22000.0
2005-10-05 14:50:00,5.83,5.84,5.83,5.83,36000.0,5.83,5.84,5.83,5.83,36000.0
2005-10-05 15:00:00,5.82,5.82,5.81,5.81,62800.0,5.82,5.82,5.81,5.81,62800.0
2005-10-05 15:10:00,5.82,5.82,5.76,5.77,96000.0,5.82,5.82,5.76,5.77,96000.0
2005-10-05 15:20:00,5.76,5.83,5.76,5.83,117600.0,5.76,5.83,5.76,5.83,117600.0
2005-10-05 15:30:00,5.83,5.83,5.74,5.74,132400.0,5.83,5.83,5.74,5.74,132400.0
2005-10-05 15:40:00,5.74,5.77,5.73,5.73,114800.0,5.74,5.77,5.73,5.73,114800.0
2005-10-05 15:50:00,5.73,5.75,5.72,5.74,165200.0,5.73,5.75,5.72,5.74,165200.0
2005-10-06 09:30:00,5.71,5.71,5.68,5.7,68000.0,5.71,5.71,5.68,5.7,68000.0
2005-10-06 09:40:00,5.71,5.77,5.71,5.75,116800.0,5.71,5.77,5.71,5.75,116800.0
2005-10-06 09:50:00,5.74,5.75,5.74,5.75,77200.0,5.74,5.75,5.74,5.75,77200.0
2005-10-06 10:00:00,5.75,5.75,5.68,5.68,93200.0,5.75,5.75,5.68,5.68,93200.0
2005-10-06 10:10:00,5.68,5.69,5.67,5.68,169600.0,5.68,5.69,5.67,5.68,169600.0
2005-10-06 10:20:00,5.68,5.71,5.68,5.7,86400.0,5.68,5.71,5.68,5.7,86400.0
2005-10-06 10:30:00,5.71,5.71,5.68,5.68,72000.0,5.71,5.71,5.68,5.68,72000.0
2005-10-06 10:40:00,5.67,5.7,5.66,5.69,74000.0,5.67,5.7,5.66,5.69,74000.0
2005-10-06 10:50:00,5.7,5.7,5.67,5.67,182400.0,5.7,5.7,5.67,5.67,182400.0
2005-10-06 11:00:00,5.66,5.67,5.66,5.67,132400.0,5.66,5.67,5.66,5.67,132400.0
2005-10-06 11:10:00,5.67,5.69,5.67,5.68,103200.0,5.67,5.69,5.67,5.68,103200.0
2005-10-06 11:20:00,5.68,5.69,5.65,5.65,66000.0,5.68,5.69,5.65,5.65,66000.0
2005-10-06 11:30:00,5.65,5.68,5.65,5.66,95200.0,5.65,5.68,5.65,5.66,95200.0
2005-10-06 11:40:00,5.66,5.67,5.66,5.67,87200.0,5.66,5.67,5.66,5.67,87200.0
2005-10-06 11:50:00,5.67,5.7,5.67,5.7,110000.0,5.67,5.7,5.67,5.7,110000.0
2005-10-06 12:00:00,5.7,5.71,5.68,5.68,117200.0,5.7,5.71,5.68,5.68,117200.0
2005-10-06 12:10:00,5.69,5.69,5.68,5.69,127600.0,5.69,5.69,5.68,5.69,127600.0
2005-10-06 12:20:00,5.69,5.7,5.68,5.68,78400.0,5.69,5.7,5.68,5.68,78400.0
2005-10-06 12:30:00,5.68,5.69,5.68,5.68,36000.0,5.68,5.69,5.68,5.68,36000.0
2005-10-06 12:40:00,5.68,5.68,5.65,5.67,56400.0,5.68,5.68,5.65,5.67,56400.0
2005-10-06 12:50:00,5.66,5.67,5.62,5.62,109600.0,5.66,5.67,5.62,5.62,109600.0
2005-10-06 13:00:00,5.62,5.62,5.55,5.59,307600.0,5.62,5.62,5.55,5.59,307600.0
2005-10-06 13:10:00,5.59,5.61,5.56,5.58,141200.0,5.59,5.61,5.56,5.58,141200.0
2005-10-06 13:20:00,5.58,5.58,5.55,5.56,89600.0,5.58,5.58,5.55,5.56,89600.0
2005-10-06 13:30:00,5.56,5.59,5.56,5.56,147600.0,5.56,5.59,5.56,5.56,147600.0
2005-10-06 13:40:00,5.56,5.56,5.54,5.55,58400.0,5.56,5.56,5.54,5.55,58400.0
2005-10-06 13:50:00,5.55,5.56,5.44,5.44,220800.0,5.55,5.56,5.44,5.44,220800.0
2005-10-06 14:00:00,5.44,5.47,5.41,5.45,361200.0,5.44,5.47,5.41,5.45,361200.0
2005-10-06 14:10:00,5.45,5.48,5.43,5.45,156800.0,5.45,5.48,5.43,5.45,156800.0
2005-10-06 14:20:00,5.45,5.48,5.44,5.47,122400.0,5.45,5.48,5.44,5.47,122400.0
2005-10-06 14:30:00,5.47,5.47,5.46,5.47,141600.0,5.47,5.47,5.46,5.47,141600.0
2005-10-06 14:40:00,5.47,5.52,5.47,5.51,224400.0,5.47,5.52,5.47,5.51,224400.0
2005-10-06 14:50:00,5.5,5.51,5.46,5.49,166800.0,5.5,5.51,5.46,5.49,166800.0
2005-10-06 15:00:00,5.49,5.49,5.43,5.43,222400.0,5.49,5.49,5.43,5.43,222400.0
2005-10-06 15:10:00,5.45,5.47,5.43,5.45,315200.0,5.45,5.47,5.43,5.45,315200.0
2005-10-06 15:20:00,5.45,5.46,5.41,5.41,192800.0,5.45,5.46,5.41,5.41,192800.0
2005-10-06 15:30:00,5.41,5.41,5.34,5.39,720000.0,5.41,5.41,5.34,5.39,720000.0
2005-10-06 15:40:00,5.39,5.48,5.33,5.45,257200.0,5.39,5.48,5.33,5.45,257200.0
2005-10-06 15:50:00,5.45,5.52,5.43,5.47,237200.0,5.45,5.52,5.43,5.47,237200.0
2005-10-07 09:30:00,5.56,5.66,5.56,5.65,162800.0,5.56,5.66,5.56,5.65,162800.0
2005-10-07 09:40:00,5.65,5.67,5.63,5.63,155600.0,5.65,5.67,5.63,5.63,155600.0
2005-10-07 09:50:00,5.63,5.66,5.53,5.55,267200.0,5.63,5.66,5.53,5.55,267200.0
2005-10-07 10:00:00,5.55,5.6,5.55,5.59,86400.0,5.55,5.6,5.55,5.59,86400.0
2005-10-07 10:10:00,5.6,5.65,5.6,5.64,99200.0,5.6,5.65,5.6,5.64,99200.0
2005-10-07 10:20:00,5.63,5.64,5.61,5.61,64400.0,5.63,5.64,5.61,5.61,64400.0
2005-10-07 10:30:00,5.6,5.61,5.56,5.58,82800.0,5.6,5.61,5.56,5.58,82800.0
2005-10-07 10:40:00,5.58,5.58,5.55,5.55,109600.0,5.58,5.58,5.55,5.55,109600.0
2005-10-07 10:50:00,5.55,5.59,5.55,5.57,82800.0,5.55,5.59,5.55,5.57,82800.0
2005-10-07 11:00:00,5.57,5.59,5.57,5.58,62000.0,5.57,5.59,5.57,5.58,62000.0
2005-10-07 11:10:00,5.58,5.58,5.5,5.53,95200.0,5.58,5.58,5.5,5.53,95200.0
2005-10-07 11:20:00,5.53,5.54,5.52,5.54,38800.0,5.53,5.54,5.52,5.54,38800.0
2005-10-07 11:30:00,5.52,5.56,5.52,5.55,96000.0,5.52,5.56,5.52,5.55,96000.0
2005-10-07 11:40:00,5.55,5.55,5.54,5.54,108800.0,5.55,5.55,5.54,5.54,108800.0
2005-10-07 11:50:00,5.54,5.59,5.53,5.59,96000.0,5.54,5.59,5.53,5.59,96000.0
2005-10-07 12:00:00,5.59,5.59,5.56,5.58,36000.0,5.59,5.59,5.56,5.58,36000.0
2005-10-07 12:10:00,5.58,5.59,5.56,5.56,64800.0,5.58,5.59,5.56,5.56,64800.0
2005-10-07 12:20:00,5.57,5.57,5.51,5.53,82400.0,5.57,5.57,5.51,5.53,82400.0
2005-10-07 12:30:00,5.53,5.53,5.48,5.5,172800.0,5.53,5.53,5.48,5.5,172800.0
2005-10-07 12:40:00,5.5,5.52,5.5,5.51,26000.0,5.5,5.52,5.5,5.51,26000.0
2005-10-07 12:50:00,5.51,5.52,5.5,5.51,50800.0,5.51,5.52,5.5,5.51,50800.0
2005-10-07 13:00:00,5.5,5.52,5.49,5.52,77600.0,5.5,5.52,5.49,5.52,77600.0
2005-10-07 13:10:00,5.52,5.53,5.52,5.53,32000.0,5.52,5.53,5.52,5.53,32000.0
2005-10-07 13:20:00,5.53,5.54,5.52,5.53,33200.0,5.53,5.54,5.52,5.53,33200.0
2005-10-07 13:30:00,5.53,5.53,5.5,5.51,37200.0,5.53,5.53,5.5,5.51,37200.0
2005-10-07 13:40:00,5.51,5.51,5.49,5.5,64000.0,5.51,5.51,5.49,5.5,64000.0
2005-10-07 13:50:00,5.5,5.51,5.5,5.51,83200.0,5.5,5.51,5.5,5.51,83200.0
2005-10-07 14:00:00,5.51,5.52,5.5,5.52,90000.0,5.51,5.52,5.5,5.52,90000.0
2005-10-07 14:10:00,5.52,5.53,5.5,5.52,114400.0,5.52,5.53,5.5,5.52,114400.0
2005-10-07 14:20:00,5.51,5.52,5.5,5.52,96000.0,5.51,5.52,5.5,5.52,96000.0
2005-10-07 14:30:00,5.51,5.53,5.51,5.52,48400.0,5.51,5.53,5.51,5.52,48400.0
2005-10-07 14:40:00,5.52,5.55,5.52,5.53,68400.0,5.52,5.55,5.52,5.53,68400.0
2005-10-07 14:50:00,5.53,5.55,5.52,5.55,103200.0,5.53,5.55,5.52,5.55,103200.0
2005-10-07 15:00:00,5.54,5.55,5.53,5.55,124800.0,5.54,5.55,5.53,5.55,124800.0
2005-10-07 15:10:00,5.55,5.59,5.55,5.59,185200.0,5.55,5.59,5.55,5.59,185200.0
2005-10-07 15:20:00,5.58,5.6,5.58,5.6,253600.0,5.58,5.6,5.58,5.6,253600.0
2005-10-07 15:30:00,5.6,5.63,5.6,5.63,264800.0,5.6,5.63,5.6,5.63,264800.0
2005-10-07 15:40:00,5.63,5.63,5.61,5.63,128000.0,5.63,5.63,5.61,5.63,128000.0
2005-10-07 15:50:00,5.63,5.63,5.6,5.61,133600.0,5.63,5.63,5.6,5.61,133600.0
2005-10-10 09:30:00,5.85,5.94,5.66,5.94,138400.0,5.85,5.94,5.66,5.94,138400.0
2005-10-10 09:40:00,5.87,5.94,5.87,5.9,278000.0,5.87,5.94,5.87,5.9,278000.0
2005-10-10 09:50:00,5.9,5.93,5.89,5.9,352000.0,5.9,5.93,5.89,5.9,352000.0
2005-10-10 10:00:00,5.93,5.94,5.91,5.92,228000.0,5.93,5.94,5.91,5.92,228000.0
2005-10-10 10:10:00,5.92,5.92,5.86,5.89,105600.0,5.92,5.92,5.86,5.89,105600.0
2005-10-10 10:20:00,5.88,5.89,5.85,5.85,102400.0,5.88,5.89,5.85,5.85,102400.0
2005-10-10 10:30:00,5.85,5.85,5.82,5.82,77200.0,5.85,5.85,5.82,5.82,77200.0
2005-10-10 10:40:00,5.82,5.85,5.82,5.82,84000.0,5.82,5.85,5.82,5.82,84000.0
2005-10-10 10:50:00,5.82,5.84,5.82,5.84,402000.0,5.82,5.84,5.82,5.84,402000.0
2005-10-10 11:00:00,5.84,5.87,5.84,5.85,156000.0,5.84,5.87,5.84,5.85,156000.0
2005-10-10 11:10:00,5.86,5.86,5.83,5.84,192800.0,5.86,5.86,5.83,5.84,192800.0
2005-10-10 11:20:00,5.84,5.88,5.84,5.87,116400.0,5.84,5.88,5.84,5.87,116400.0
2005-10-10 11:30:00,5.88,5.88,5.86,5.86,94400.0,5.88,5.88,5.86,5.86,94400.0
2005-10-10 11:40:00,5.86,5.86,5.83,5.83,26000.0,5.86,5.86,5.83,5.83,26000.0
2005-10-10 11:50:00,5.83,5.84,5.83,5.83,38400.0,5.83,5.84,5.83,5.83,38400.0
2005-10-10 12:00:00,5.83,5.83,5.82,5.82,29600.0,5.83,5.83,5.82,5.82,29600.0
2005-10-10 12:10:00,5.82,5.82,5.8,5.82,181600.0,5.82,5.82,5.8,5.82,181600.0
2005-10-10 12:20:00,5.82,5.82,5.82,5.82,156400.0,5.82,5.82,5.82,5.82,156400.0
2005-10-10 12:30:00,5.83,5.83,5.82,5.83,132800.0,5.83,5.83,5.82,5.83,132800.0
2005-10-10 12:40:00,5.83,5.83,5.82,5.82,72400.0,5.83,5.83,5.82,5.82,72400.0
2005-10-10 12:50:00,5.82,5.83,5.81,5.81,116800.0,5.82,5.83,5.81,5.81,116800.0
2005-10-10 13:00:00,5.81,5.82,5.81,5.82,186000.0,5.81,5.82,5.81,5.82,186000.0
2005-10-10 13:10:00,5.82,5.87,5.82,5.87,46400.0,5.82,5.87,5.82,5.87,46400.0
2005-10-10 13:20:00,5.87,5.88,5.87,5.87,95200.0,5.87,5.88,5.87,5.87,95200.0
2005-10-10 13:30:00,5.87,5.89,5.87,5.88,154400.0,5.87,5.89,5.87,5.88,154400.0
2005-10-10 13:40:00,5.88,5.9,5.87,5.9,65600.0,5.88,5.9,5.87,5.9,65600.0
2005-10-10 13:50:00,5.91,5.95,5.9,5.9,270400.0,5.91,5.95,5.9,5.9,270400.0
2005-10-10 14:00:00,5.9,5.91,5.89,5.89,91200.0,5.9,5.91,5.89,5.89,91200.0
2005-10-10 14:10:00,5.89,5.9,5.89,5.89,103200.0,5.89,5.9,5.89,5.89,103200.0
2005-10-10 14:20:00,5.89,5.89,5.86,5.88,157600.0,5.89,5.89,5.86,5.88,157600.0
2005-10-10 14:30:00,5.88,5.9,5.86,5.87,59200.0,5.88,5.9,5.86,5.87,59200.0
2005-10-10 14:40:00,5.87,5.88,5.86,5.87,74000.0,5.87,5.88,5.86,5.87,74000.0
2005-10-10 14:50:00,5.88,5.91,5.88,5.9,56000.0,5.88,5.91,5.88,5.9,56000.0
2005-10-10 15:00:00,5.89,5.91,5.89,5.9,81600.0,5.89,5.91,5.89,5.9,81600.0
2005-10-10 15:10:00,5.91,5.94,5.88,5.91,128800.0,5.91,5.94,5.88,5.91,128800.0
2005-10-10 15:20:00,5.92,5.95,5.9,5.9,122800.0,5.92,5.95,5.9,5.9,122800.0
2005-10-10 15:30:00,5.9,5.9,5.88,5.9,76000.0,5.9,5.9,5.88,5.9,76000.0
2005-10-10 15:40:00,5.9,5.9,5.88,5.89,110400.0,5.9,5.9,5.88,5.89,110400.0
2005-10-10 15:50:00,5.88,5.9,5.87,5.89,157600.0,5.88,5.9,5.87,5.89,157600.0
2005-10-11 09:30:00,5.9,6.03,5.9,6.02,108400.0,5.9,6.03,5.9,6.02,108400.0
2005-10-11 09:40:00,6.01,6.13,6.01,6.06,208400.0,6.01,6.13,6.01,6.06,208400.0
2005-10-11 09:50:00,6.07,6.07,6.0,6.03,135200.0,6.07,6.07,6.0,6.03,135200.0
2005-10-11 10:00:00,6.04,6.14,6.03,6.14,160800.0,6.04,6.14,6.03,6.14,160800.0
2005-10-11 10:10:00,6.13,6.14,6.09,6.11,135600.0,6.13,6.14,6.09,6.11,135600.0
2005-10-11 10:20:00,6.11,6.13,6.1,6.11,167600.0,6.11,6.13,6.1,6.11,167600.0
2005-10-11 10:30:00,6.11,6.11,6.09,6.1,135600.0,6.11,6.11,6.09,6.1,135600.0
2005-10-11 10:40:00,6.09,6.11,6.08,6.09,138800.0,6.09,6.11,6.08,6.09,138800.0
2005-10-11 10:50:00,6.09,6.1,6.07,6.07,57600.0,6.09,6.1,6.07,6.07,57600.0
2005-10-11 11:00:00,6.07,6.09,6.06,6.06,72400.0,6.07,6.09,6.06,6.06,72400.0
2005-10-11 11:10:00,6.06,6.06,6.04,6.05,98000.0,6.06,6.06,6.04,6.05,98000.0
2005-10-11 11:20:00,6.05,6.05,6.03,6.04,131200.0,6.05,6.05,6.03,6.04,131200.0
2005-10-11 11:30:00,6.04,6.04,6.03,6.03,83600.0,6.04,6.04,6.03,6.03,83600.0
2005-10-11 11:40:00,6.03,6.03,5.99,6.0,139200.0,6.03,6.03,5.99,6.0,139200.0
2005-10-11 11:50:00,5.99,5.99,5.97,5.97,111200.0,5.99,5.99,5.97,5.97,111200.0
2005-10-11 12:00:00,5.97,5.99,5.97,5.98,86000.0,5.97,5.99,5.97,5.98,86000.0
2005-10-11 12:10:00,5.97,5.98,5.94,5.94,82400.0,5.97,5.98,5.94,5.94,82400.0
2005-10-11 12:20:00,5.94,5.94,5.91,5.92,94000.0,5.94,5.94,5.91,5.92,94000.0
2005-10-11 12:30:00,5.93,5.93,5.92,5.93,79600.0,5.93,5.93,5.92,5.93,79600.0
2005-10-11 12:40:00,5.92,5.95,5.91,5.94,97600.0,5.92,5.95,5.91,5.94,97600.0
2005-10-11 12:50:00,5.94,5.96,5.93,5.94,74000.0,5.94,5.96,5.93,5.94,74000.0
2005-10-11 13:00:00,5.94,5.95,5.92,5.94,37600.0,5.94,5.95,5.92,5.94,37600.0
2005-10-11 13:10:00,5.94,5.97,5.93,5.97,46000.0,5.94,5.97,5.93,5.97,46000.0
2005-10-11 13:20:00,5.96,6.0,5.96,6.0,144400.0,5.96,6.0,5.96,6.0,144400.0
2005-10-11 13:30:00,5.99,6.0,5.98,6.0,71200.0,5.99,6.0,5.98,6.0,71200.0
2005-10-11 13:40:00,5.99,6.0,5.98,5.99,44000.0,5.99,6.0,5.98,5.99,44000.0
2005-10-11 13:50:00,5.99,6.02,5.97,5.99,84400.0,5.99,6.02,5.97,5.99,84400.0
2005-10-11 14:00:00,5.99,5.99,5.94,5.96,92800.0,5.99,5.99,5.94,5.96,92800.0
2005-10-11 14:10:00,5.97,6.01,5.97,6.0,78000.0,5.97,6.01,5.97,6.0,78000.0
2005-10-11 14:20:00,6.0,6.0,5.99,5.99,42400.0,6.0,6.0,5.99,5.99,42400.0
2005-10-11 14:30:00,5.98,5.98,5.96,5.96,44400.0,5.98,5.98,5.96,5.96,44400.0
2005-10-11 14:40:00,5.96,5.98,5.94,5.97,85600.0,5.96,5.98,5.94,5.97,85600.0
2005-10-11 14:50:00,5.98,5.98,5.93,5.93,38400.0,5.98,5.98,5.93,5.93,38400.0
2005-10-11 15:00:00,5.93,5.94,5.92,5.93,90000.0,5.93,5.94,5.92,5.93,90000.0
2005-10-11 15:10:00,5.93,5.93,5.92,5.93,82800.0,5.93,5.93,5.92,5.93,82800.0
2005-10-11 15:20:00,5.93,5.93,5.9,5.9,186000.0,5.93,5.93,5.9,5.9,186000.0
2005-10-11 15:30:00,5.9,5.91,5.9,5.9,126000.0,5.9,5.91,5.9,5.9,126000.0
2005-10-11 15:40:00,5.9,5.9,5.88,5.89,190000.0,5.9,5.9,5.88,5.89,190000.0
2005-10-11 15:50:00,5.89,5.89,5.88,5.88,112000.0,5.89,5.89,5.88,5.88,112000.0
2005-10-12 09:30:00,5.86,5.87,5.82,5.84,43600.0,5.86,5.87,5.82,5.84,43600.0
2005-10-12 09:40:00,5.84,5.86,5.82,5.85,80800.0,5.84,5.86,5.82,5.85,80800.0
2005-10-12 09:50:00,5.86,5.89,5.82,5.82,93200.0,5.86,5.89,5.82,5.82,93200.0
2005-10-12 10:00:00,5.82,5.84,5.78,5.78,135200.0,5.82,5.84,5.78,5.78,135200.0
2005-10-12 10:10:00,5.78,5.78,5.71,5.72,108400.0,5.78,5.78,5.71,5.72,108400.0
2005-10-12 10:20:00,5.74,5.74,5.7,5.71,58000.0,5.74,5.74,5.7,5.71,58000.0
2005-10-12 10:30:00,5.71,5.72,5.69,5.69,94800.0,5.71,5.72,5.69,5.69,94800.0
2005-10-12 10:40:00,5.69,5.69,5.66,5.68,130400.0,5.69,5.69,5.66,5.68,130400.0
2005-10-12 10:50:00,5.68,5.68,5.62,5.63,77200.0,5.68,5.68,5.62,5.63,77200.0
2005-10-12 11:00:00,5.63,5.64,5.62,5.64,125600.0,5.63,5.64,5.62,5.64,125600.0
2005-10-12 11:10:00,5.64,5.75,5.64,5.75,206400.0,5.64,5.75,5.64,5.75,206400.0
2005-10-12 11:20:00,5.76,5.76,5.73,5.73,297600.0,5.76,5.76,5.73,5.73,297600.0
2005-10-12 11:30:00,5.73,5.73,5.68,5.68,28800.0,5.73,5.73,5.68,5.68,28800.0
2005-10-12 11:40:00,5.68,5.7,5.66,5.66,75200.0,5.68,5.7,5.66,5.66,75200.0
2005-10-12 11:50:00,5.66,5.67,5.64,5.65,46400.0,5.66,5.67,5.64,5.65,46400.0
2005-10-12 12:00:00,5.65,5.72,5.63,5.72,40000.0,5.65,5.72,5.63,5.72,40000.0
2005-10-12 12:10:00,5.72,5.72,5.69,5.7,28800.0,5.72,5.72,5.69,5.7,28800.0
2005-10-12 12:20:00,5.7,5.71,5.69,5.71,34400.0,5.7,5.71,5.69,5.71,34400.0
2005-10-12 12:30:00,5.71,5.74,5.71,5.72,22400.0,5.71,5.74,5.71,5.72,22400.0
2005-10-12 12:40:00,5.71,5.71,5.68,5.68,12000.0,5.71,5.71,5.68,5.68,12000.0
2005-10-12 12:50:00,5.68,5.68,5.68,5.68,28400.0,5.68,5.68,5.68,5.68,28400.0
2005-10-12 13:00:00,5.68,5.73,5.67,5.71,53200.0,5.68,5.73,5.67,5.71,53200.0
2005-10-12 13:10:00,5.71,5.73,5.7,5.73,90800.0,5.71,5.73,5.7,5.73,90800.0
2005-10-12 13:20:00,5.73,5.74,5.72,5.72,44000.0,5.73,5.74,5.72,5.72,44000.0
2005-10-12 13:30:00,5.72,5.78,5.72,5.77,48400.0,5.72,5.78,5.72,5.77,48400.0
2005-10-12 13:40:00,5.76,5.76,5.73,5.73,58000.0,5.76,5.76,5.73,5.73,58000.0
2005-10-12 13:50:00,5.73,5.74,5.73,5.73,19600.0,5.73,5.74,5.73,5.73,19600.0
2005-10-12 14:00:00,5.73,5.74,5.73,5.73,55600.0,5.73,5.74,5.73,5.73,55600.0
2005-10-12 14:10:00,5.73,5.73,5.71,5.73,53200.0,5.73,5.73,5.71,5.73,53200.0
2005-10-12 14:20:00,5.73,5.73,5.67,5.69,30000.0,5.73,5.73,5.67,5.69,30000.0
2005-10-12 14:30:00,5.7,5.72,5.7,5.71,27200.0,5.7,5.72,5.7,5.71,27200.0
2005-10-12 14:40:00,5.71,5.73,5.71,5.72,82800.0,5.71,5.73,5.71,5.72,82800.0
2005-10-12 14:50:00,5.72,5.72,5.7,5.7,23600.0,5.72,5.72,5.7,5.7,23600.0
2005-10-12 15:00:00,5.7,5.72,5.67,5.7,53600.0,5.7,5.72,5.67,5.7,53600.0
2005-10-12 15:10:00,5.7,5.7,5.68,5.68,70000.0,5.7,5.7,5.68,5.68,70000.0
2005-10-12 15:20:00,5.68,5.74,5.68,5.72,74000.0,5.68,5.74,5.68,5.72,74000.0
2005-10-12 15:30:00,5.72,5.76,5.72,5.74,177600.0,5.72,5.76,5.72,5.74,177600.0
2005-10-12 15:40:00,5.74,5.76,5.73,5.76,96800.0,5.74,5.76,5.73,5.76,96800.0
2005-10-12 15:50:00,5.76,5.76,5.73,5.74,76000.0,5.76,5.76,5.73,5.74,76000.0
2005-10-13 09:30:00,5.7,5.71,5.61,5.61,84000.0,5.7,5.71,5.61,5.61,84000.0
2005-10-13 09:40:00,5.58,5.62,5.46,5.55,325200.0,5.58,5.62,5.46,5.55,325200.0
2005-10-13 09:50:00,5.55,5.58,5.55,5.58,130800.0,5.55,5.58,5.55,5.58,130800.0
2005-10-13 10:00:00,5.6,5.63,5.59,5.62,44400.0,5.6,5.63,5.59,5.62,44400.0
2005-10-13 10:10:00,5.62,5.62,5.58,5.59,50400.0,5.62,5.62,5.58,5.59,50400.0
2005-10-13 10:20:00,5.6,5.61,5.59,5.59,126400.0,5.6,5.61,5.59,5.59,126400.0
2005-10-13 10:30:00,5.59,5.61,5.58,5.59,109600.0,5.59,5.61,5.58,5.59,109600.0
2005-10-13 10:40:00,5.6,5.62,5.59,5.61,24400.0,5.6,5.62,5.59,5.61,24400.0
2005-10-13 10:50:00,5.62,5.63,5.6,5.61,23200.0,5.62,5.63,5.6,5.61,23200.0
2005-10-13 11:00:00,5.61,5.63,5.59,5.6,92800.0,5.61,5.63,5.59,5.6,92800.0
2005-10-13 11:10:00,5.59,5.63,5.56,5.62,76400.0,5.59,5.63,5.56,5.62,76400.0
2005-10-13 11:20:00,5.6,5.6,5.57,5.57,36000.0,5.6,5.6,5.57,5.57,36000.0
2005-10-13 11:30:00,5.57,5.58,5.54,5.57,76400.0,5.57,5.58,5.54,5.57,76400.0
2005-10-13 11:40:00,5.57,5.57,5.54,5.55,151200.0,5.57,5.57,5.54,5.55,151200.0
2005-10-13 11:50:00,5.55,5.55,5.5,5.5,39200.0,5.55,5.55,5.5,5.5,39200.0
2005-10-13 12:00:00,5.51,5.55,5.51,5.54,88800.0,5.51,5.55,5.51,5.54,88800.0
2005-10-13 12:10:00,5.54,5.57,5.54,5.56,33200.0,5.54,5.57,5.54,5.56,33200.0
2005-10-13 12:20:00,5.56,5.58,5.55,5.56,52800.0,5.56,5.58,5.55,5.56,52800.0
2005-10-13 12:30:00,5.57,5.6,5.56,5.6,41600.0,5.57,5.6,5.56,5.6,41600.0
2005-10-13 12:40:00,5.6,5.63,5.6,5.63,53600.0,5.6,5.63,5.6,5.63,53600.0
2005-10-13 12:50:00,5.63,5.64,5.61,5.62,14000.0,5.63,5.64,5.61,5.62,14000.0
2005-10-13 13:00:00,5.62,5.63,5.61,5.62,35200.0,5.62,5.63,5.61,5.62,35200.0
2005-10-13 13:10:00,5.62,5.64,5.61,5.61,27200.0,5.62,5.64,5.61,5.61,27200.0
2005-10-13 13:20:00,5.58,5.59,5.57,5.58,28800.0,5.58,5.59,5.57,5.58,28800.0
2005-10-13 13:30:00,5.58,5.58,5.57,5.57,18800.0,5.58,5.58,5.57,5.57,18800.0
2005-10-13 13:40:00,5.57,5.57,5.56,5.56,39200.0,5.57,5.57,5.56,5.56,39200.0
2005-10-13 13:50:00,5.56,5.59,5.56,5.59,18000.0,5.56,5.59,5.56,5.59,18000.0
2005-10-13 14:00:00,5.59,5.62,5.59,5.62,14000.0,5.59,5.62,5.59,5.62,14000.0
2005-10-13 14:10:00,5.62,5.62,5.59,5.6,36800.0,5.62,5.62,5.59,5.6,36800.0
2005-10-13 14:20:00,5.59,5.63,5.58,5.59,72800.0,5.59,5.63,5.58,5.59,72800.0
2005-10-13 14:30:00,5.58,5.63,5.58,5.62,82800.0,5.58,5.63,5.58,5.62,82800.0
2005-10-13 14:40:00,5.62,5.66,5.61,5.64,59200.0,5.62,5.66,5.61,5.64,59200.0
2005-10-13 14:50:00,5.64,5.64,5.63,5.64,55200.0,5.64,5.64,5.63,5.64,55200.0
2005-10-13 15:00:00,5.64,5.7,5.64,5.66,136400.0,5.64,5.7,5.64,5.66,136400.0
2005-10-13 15:10:00,5.66,5.66,5.63,5.64,111200.0,5.66,5.66,5.63,5.64,111200.0
2005-10-13 15:20:00,5.64,5.65,5.61,5.64,144000.0,5.64,5.65,5.61,5.64,144000.0
2005-10-13 15:30:00,5.64,5.65,5.63,5.64,141600.0,5.64,5.65,5.63,5.64,141600.0
2005-10-13 15:40:00,5.64,5.64,5.58,5.61,141600.0,5.64,5.64,5.58,5.61,141600.0
2005-10-13 15:50:00,5.62,5.64,5.62,5.63,288400.0,5.62,5.64,5.62,5.63,288400.0
2005-10-14 09:30:00,5.63,5.92,5.63,5.9,184800.0,5.63,5.92,5.63,5.9,184800.0
2005-10-14 09:40:00,5.86,5.9,5.84,5.87,276800.0,5.86,5.9,5.84,5.87,276800.0
2005-10-14 09:50:00,5.88,5.89,5.81,5.82,188800.0,5.88,5.89,5.81,5.82,188800.0
2005-10-14 10:00:00,5.82,5.83,5.81,5.82,88000.0,5.82,5.83,5.81,5.82,88000.0
2005-10-14 10:10:00,5.82,5.83,5.81,5.82,55200.0,5.82,5.83,5.81,5.82,55200.0
2005-10-14 10:20:00,5.82,5.83,5.81,5.83,68400.0,5.82,5.83,5.81,5.83,68400.0
2005-10-14 10:30:00,5.82,5.85,5.81,5.85,47200.0,5.82,5.85,5.81,5.85,47200.0
2005-10-14 10:40:00,5.85,5.85,5.84,5.85,80000.0,5.85,5.85,5.84,5.85,80000.0
2005-10-14 10:50:00,5.85,5.85,5.82,5.82,33200.0,5.85,5.85,5.82,5.82,33200.0
2005-10-14 11:00:00,5.82,5.86,5.82,5.85,31200.0,5.82,5.86,5.82,5.85,31200.0
2005-10-14 11:10:00,5.85,5.86,5.85,5.86,39600.0,5.85,5.86,5.85,5.86,39600.0
2005-10-14 11:20:00,5.86,5.86,5.84,5.85,38800.0,5.86,5.86,5.84,5.85,38800.0
2005-10-14 11:30:00,5.85,5.86,5.84,5.86,40000.0,5.85,5.86,5.84,5.86,40000.0
2005-10-14 11:40:00,5.85,5.86,5.85,5.86,39200.0,5.85,5.86,5.85,5.86,39200.0
2005-10-14 11:50:00,5.86,5.89,5.86,5.88,62400.0,5.86,5.89,5.86,5.88,62400.0
2005-10-14 12:00:00,5.88,5.9,5.88,5.9,68400.0,5.88,5.9,5.88,5.9,68400.0
2005-10-14 12:10:00,5.9,5.91,5.9,5.91,44800.0,5.9,5.91,5.9,5.91,44800.0
2005-10-14 12:20:00,5.91,5.92,5.9,5.91,39200.0,5.91,5.92,5.9,5.91,39200.0
2005-10-14 12:30:00,5.91,5.91,5.89,5.9,64800.0,5.91,5.91,5.89,5.9,64800.0
2005-10-14 12:40:00,5.9,5.91,5.88,5.9,39200.0,5.9,5.91,5.88,5.9,39200.0
2005-10-14 12:50:00,5.9,5.9,5.88,5.89,56800.0,5.9,5.9,5.88,5.89,56800.0
2005-10-14 13:00:00,5.89,5.89,5.88,5.88,25600.0,5.89,5.89,5.88,5.88,25600.0
2005-10-14 13:10:00,5.88,5.88,5.86,5.86,8400.0,5.88,5.88,5.86,5.86,8400.0
2005-10-14 13:20:00,5.86,5.88,5.86,5.88,23200.0,5.86,5.88,5.86,5.88,23200.0
2005-10-14 13:30:00,5.88,5.89,5.86,5.89,27600.0,5.88,5.89,5.86,5.89,27600.0
2005-10-14 13:40:00,5.89,5.89,5.88,5.88,11600.0,5.89,5.89,5.88,5.88,11600.0
2005-10-14 13:50:00,5.89,5.89,5.88,5.89,14400.0,5.89,5.89,5.88,5.89,14400.0
2005-10-14 14:00:00,5.89,5.89,5.89,5.89,35600.0,5.89,5.89,5.89,5.89,35600.0
2005-10-14 14:10:00,5.89,5.9,5.88,5.89,36400.0,5.89,5.9,5.88,5.89,36400.0
2005-10-14 14:20:00,5.88,5.9,5.87,5.9,26400.0,5.88,5.9,5.87,5.9,26400.0
2005-10-14 14:30:00,5.9,5.92,5.89,5.92,86400.0,5.9,5.92,5.89,5.92,86400.0
2005-10-14 14:40:00,5.92,5.96,5.92,5.95,75200.0,5.92,5.96,5.92,5.95,75200.0
2005-10-14 14:50:00,5.95,5.95,5.94,5.94,51200.0,5.95,5.95,5.94,5.94,51200.0
2005-10-14 15:00:00,5.94,5.96,5.94,5.95,72800.0,5.94,5.96,5.94,5.95,72800.0
2005-10-14 15:10:00,5.95,5.96,5.94,5.95,113600.0,5.95,5.96,5.94,5.95,113600.0
2005-10-14 15:20:00,5.95,5.97,5.95,5.96,63200.0,5.95,5.97,5.95,5.96,63200.0
2005-10-14 15:30:00,5.96,5.97,5.96,5.97,95600.0,5.96,5.97,5.96,5.97,95600.0
2005-10-14 15:40:00,5.97,5.98,5.96,5.98,207200.0,5.97,5.98,5.96,5.98,207200.0
2005-10-14 15:50:00,5.98,6.0,5.98,5.98,179200.0,5.98,6.0,5.98,5.98,179200.0
2005-10-17 09:30:00,5.96,5.97,5.81,5.82,57200.0,5.96,5.97,5.81,5.82,57200.0
2005-10-17 09:40:00,5.84,5.86,5.8,5.83,63200.0,5.84,5.86,5.8,5.83,63200.0
2005-10-17 09:50:00,5.83,5.85,5.81,5.83,66400.0,5.83,5.85,5.81,5.83,66400.0
2005-10-17 10:00:00,5.82,5.84,5.8,5.8,70800.0,5.82,5.84,5.8,5.8,70800.0
2005-10-17 10:10:00,5.8,5.82,5.77,5.81,92400.0,5.8,5.82,5.77,5.81,92400.0
2005-10-17 10:20:00,5.81,5.81,5.78,5.79,85200.0,5.81,5.81,5.78,5.79,85200.0
2005-10-17 10:30:00,5.79,5.8,5.77,5.78,44800.0,5.79,5.8,5.77,5.78,44800.0
2005-10-17 10:40:00,5.78,5.78,5.78,5.78,32400.0,5.78,5.78,5.78,5.78,32400.0
2005-10-17 10:50:00,5.78,5.78,5.75,5.77,678400.0,5.78,5.78,5.75,5.77,678400.0
2005-10-17 11:00:00,5.77,5.79,5.77,5.78,78000.0,5.77,5.79,5.77,5.78,78000.0
2005-10-17 11:10:00,5.79,5.85,5.79,5.84,160000.0,5.79,5.85,5.79,5.84,160000.0
2005-10-17 11:20:00,5.84,5.85,5.82,5.82,85600.0,5.84,5.85,5.82,5.82,85600.0
2005-10-17 11:30:00,5.82,5.83,5.8,5.83,26000.0,5.82,5.83,5.8,5.83,26000.0
2005-10-17 11:40:00,5.83,5.83,5.81,5.82,23200.0,5.83,5.83,5.81,5.82,23200.0
2005-10-17 11:50:00,5.82,5.85,5.82,5.85,16000.0,5.82,5.85,5.82,5.85,16000.0
2005-10-17 12:00:00,5.85,5.85,5.8,5.8,18800.0,5.85,5.85,5.8,5.8,18800.0
2005-10-17 12:10:00,5.8,5.82,5.79,5.79,20000.0,5.8,5.82,5.79,5.79,20000.0
2005-10-17 12:20:00,5.79,5.82,5.79,5.82,32400.0,5.79,5.82,5.79,5.82,32400.0
2005-10-17 12:30:00,5.82,5.83,5.82,5.82,7600.0,5.82,5.83,5.82,5.82,7600.0
2005-10-17 12:40:00,5.82,5.82,5.73,5.75,90800.0,5.82,5.82,5.73,5.75,90800.0
2005-10-17 12:50:00,5.75,5.78,5.73,5.78,90000.0,5.75,5.78,5.73,5.78,90000.0
2005-10-17 13:00:00,5.77,5.81,5.77,5.8,24400.0,5.77,5.81,5.77,5.8,24400.0
2005-10-17 13:10:00,5.8,5.82,5.8,5.81,33600.0,5.8,5.82,5.8,5.81,33600.0
2005-10-17 13:20:00,5.81,5.83,5.81,5.83,9600.0,5.81,5.83,5.81,5.83,9600.0
2005-10-17 13:30:00,5.83,5.83,5.83,5.83,25600.0,5.83,5.83,5.83,5.83,25600.0
2005-10-17 13:40:00,5.83,5.83,5.83,5.83,16000.0,5.83,5.83,5.83,5.83,16000.0
2005-10-17 13:50:00,5.83,5.84,5.83,5.84,11600.0,5.83,5.84,5.83,5.84,11600.0
2005-10-17 14:00:00,5.83,5.84,5.83,5.83,15600.0,5.83,5.84,5.83,5.83,15600.0
2005-10-17 14:10:00,5.83,5.83,5.83,5.83,21200.0,5.83,5.83,5.83,5.83,21200.0
2005-10-17 14:20:00,5.83,5.84,5.82,5.82,30000.0,5.83,5.84,5.82,5.82,30000.0
2005-10-17 14:30:00,5.82,5.83,5.82,5.82,26400.0,5.82,5.83,5.82,5.82,26400.0
2005-10-17 14:40:00,5.82,5.84,5.82,5.83,30000.0,5.82,5.84,5.82,5.83,30000.0
2005-10-17 14:50:00,5.83,5.84,5.83,5.84,19200.0,5.83,5.84,5.83,5.84,19200.0
2005-10-17 15:00:00,5.84,5.84,5.83,5.84,41200.0,5.84,5.84,5.83,5.84,41200.0
2005-10-17 15:10:00,5.84,5.88,5.83,5.87,47200.0,5.84,5.88,5.83,5.87,47200.0
2005-10-17 15:20:00,5.87,5.89,5.86,5.88,37600.0,5.87,5.89,5.86,5.88,37600.0
2005-10-17 15:30:00,5.88,5.89,5.87,5.87,28400.0,5.88,5.89,5.87,5.87,28400.0
2005-10-17 15:40:00,5.88,5.89,5.87,5.88,34000.0,5.88,5.89,5.87,5.88,34000.0
2005-10-17 15:50:00,5.88,5.92,5.87,5.89,134400.0,5.88,5.92,5.87,5.89,134400.0
2005-10-18 09:30:00,5.91,5.93,5.88,5.88,23600.0,5.91,5.93,5.88,5.88,23600.0
2005-10-18 09:40:00,5.88,5.88,5.86,5.86,19600.0,5.88,5.88,5.86,5.86,19600.0
2005-10-18 09:50:00,5.87,5.88,5.83,5.83,38400.0,5.87,5.88,5.83,5.83,38400.0
2005-10-18 10:00:00,5.83,5.87,5.83,5.85,42000.0,5.83,5.87,5.83,5.85,42000.0
2005-10-18 10:10:00,5.85,5.87,5.83,5.85,16400.0,5.85,5.87,5.83,5.85,16400.0
2005-10-18 10:20:00,5.85,5.87,5.85,5.86,23200.0,5.85,5.87,5.85,5.86,23200.0
2005-10-18 10:30:00,5.87,5.87,5.84,5.85,21200.0,5.87,5.87,5.84,5.85,21200.0
2005-10-18 10:40:00,5.86,5.92,5.86,5.92,22400.0,5.86,5.92,5.86,5.92,22400.0
2005-10-18 10:50:00,5.93,5.93,5.92,5.93,31600.0,5.93,5.93,5.92,5.93,31600.0
2005-10-18 11:00:00,5.93,5.93,5.91,5.92,45200.0,5.93,5.93,5.91,5.92,45200.0
2005-10-18 11:10:00,5.91,5.91,5.89,5.89,24400.0,5.91,5.91,5.89,5.89,24400.0
2005-10-18 11:20:00,5.89,5.91,5.88,5.9,25200.0,5.89,5.91,5.88,5.9,25200.0
2005-10-18 11:30:00,5.9,5.9,5.87,5.87,87600.0,5.9,5.9,5.87,5.87,87600.0
2005-10-18 11:40:00,5.87,5.91,5.87,5.9,12800.0,5.87,5.91,5.87,5.9,12800.0
2005-10-18 11:50:00,5.91,5.92,5.91,5.92,21200.0,5.91,5.92,5.91,5.92,21200.0
2005-10-18 12:00:00,5.92,5.93,5.92,5.93,15200.0,5.92,5.93,5.92,5.93,15200.0
2005-10-18 12:10:00,5.93,5.94,5.93,5.93,10000.0,5.93,5.94,5.93,5.93,10000.0
2005-10-18 12:20:00,5.93,5.93,5.92,5.92,8400.0,5.93,5.93,5.92,5.92,8400.0
2005-10-18 12:30:00,5.91,5.92,5.91,5.92,9600.0,5.91,5.92,5.91,5.92,9600.0
2005-10-18 12:40:00,5.92,5.93,5.91,5.91,14800.0,5.92,5.93,5.91,5.91,14800.0
2005-10-18 12:50:00,5.92,5.93,5.92,5.92,29200.0,5.92,5.93,5.92,5.92,29200.0
2005-10-18 13:00:00,5.92,5.92,5.91,5.91,16000.0,5.92,5.92,5.91,5.91,16000.0
2005-10-18 13:10:00,5.91,5.92,5.88,5.88,12400.0,5.91,5.92,5.88,5.88,12400.0
2005-10-18 13:20:00,5.88,5.89,5.88,5.89,24800.0,5.88,5.89,5.88,5.89,24800.0
2005-10-18 13:30:00,5.89,5.91,5.88,5.88,27200.0,5.89,5.91,5.88,5.88,27200.0
2005-10-18 13:40:00,5.88,5.88,5.85,5.85,53600.0,5.88,5.88,5.85,5.85,53600.0
2005-10-18 13:50:00,5.84,5.85,5.77,5.8,200400.0,5.84,5.85,5.77,5.8,200400.0
2005-10-18 14:00:00,5.81,5.87,5.8,5.87,28400.0,5.81,5.87,5.8,5.87,28400.0
2005-10-18 14:10:00,5.86,5.87,5.86,5.87,13600.0,5.86,5.87,5.86,5.87,13600.0
2005-10-18 14:20:00,5.87,5.87,5.86,5.86,14000.0,5.87,5.87,5.86,5.86,14000.0
2005-10-18 14:30:00,5.86,5.87,5.86,5.87,18000.0,5.86,5.87,5.86,5.87,18000.0
2005-10-18 14:40:00,5.87,5.87,5.85,5.86,21600.0,5.87,5.87,5.85,5.86,21600.0
2005-10-18 14:50:00,5.86,5.86,5.83,5.85,68000.0,5.86,5.86,5.83,5.85,68000.0
2005-10-18 15:00:00,5.85,5.85,5.83,5.84,45200.0,5.85,5.85,5.83,5.84,45200.0
2005-10-18 15:10:00,5.84,5.88,5.84,5.88,37200.0,5.84,5.88,5.84,5.88,37200.0
2005-10-18 15:20:00,5.88,5.89,5.87,5.88,36400.0,5.88,5.89,5.87,5.88,36400.0
2005-10-18 15:30:00,5.88,5.89,5.86,5.88,48000.0,5.88,5.89,5.86,5.88,48000.0
2005-10-18 15:40:00,5.89,5.89,5.86,5.89,75600.0,5.89,5.89,5.86,5.89,75600.0
2005-10-18 15:50:00,5.88,5.89,5.84,5.86,99600.0,5.88,5.89,5.84,5.86,99600.0
2005-10-19 09:30:00,5.84,5.84,5.8,5.81,29600.0,5.84,5.84,5.8,5.81,29600.0
2005-10-19 09:40:00,5.81,5.81,5.75,5.81,107200.0,5.81,5.81,5.75,5.81,107200.0
2005-10-19 09:50:00,5.8,5.81,5.79,5.81,56000.0,5.8,5.81,5.79,5.81,56000.0
2005-10-19 10:00:00,5.81,5.82,5.8,5.82,12000.0,5.81,5.82,5.8,5.82,12000.0
2005-10-19 10:10:00,5.82,5.82,5.78,5.81,28000.0,5.82,5.82,5.78,5.81,28000.0
2005-10-19 10:20:00,5.81,5.81,5.7,5.7,162000.0,5.81,5.81,5.7,5.7,162000.0
2005-10-19 10:30:00,5.7,5.76,5.7,5.76,59600.0,5.7,5.76,5.7,5.76,59600.0
2005-10-19 10:40:00,5.76,5.78,5.75,5.76,45600.0,5.76,5.78,5.75,5.76,45600.0
2005-10-19 10:50:00,5.76,5.77,5.74,5.75,14400.0,5.76,5.77,5.74,5.75,14400.0
2005-10-19 11:00:00,5.74,5.75,5.74,5.75,69200.0,5.74,5.75,5.74,5.75,69200.0
2005-10-19 11:10:00,5.75,5.76,5.73,5.75,43200.0,5.75,5.76,5.73,5.75,43200.0
2005-10-19 11:20:00,5.75,5.75,5.68,5.69,30800.0,5.75,5.75,5.68,5.69,30800.0
2005-10-19 11:30:00,5.7,5.74,5.7,5.73,25200.0,5.7,5.74,5.7,5.73,25200.0
2005-10-19 11:40:00,5.73,5.73,5.71,5.71,24800.0,5.73,5.73,5.71,5.71,24800.0
2005-10-19 11:50:00,5.7,5.7,5.65,5.65,60400.0,5.7,5.7,5.65,5.65,60400.0
2005-10-19 12:00:00,5.65,5.67,5.65,5.67,71200.0,5.65,5.67,5.65,5.67,71200.0
2005-10-19 12:10:00,5.66,5.68,5.66,5.68,56800.0,5.66,5.68,5.66,5.68,56800.0
2005-10-19 12:20:00,5.67,5.71,5.67,5.71,26800.0,5.67,5.71,5.67,5.71,26800.0
2005-10-19 12:30:00,5.71,5.73,5.7,5.72,51200.0,5.71,5.73,5.7,5.72,51200.0
2005-10-19 12:40:00,5.72,5.72,5.68,5.69,113200.0,5.72,5.72,5.68,5.69,113200.0
2005-10-19 12:50:00,5.7,5.73,5.7,5.73,16400.0,5.7,5.73,5.7,5.73,16400.0
2005-10-19 13:00:00,5.73,5.73,5.7,5.71,18800.0,5.73,5.73,5.7,5.71,18800.0
2005-10-19 13:10:00,5.72,5.75,5.72,5.75,44000.0,5.72,5.75,5.72,5.75,44000.0
2005-10-19 13:20:00,5.75,5.78,5.75,5.76,33200.0,5.75,5.78,5.75,5.76,33200.0
2005-10-19 13:30:00,5.76,5.83,5.76,5.81,22400.0,5.76,5.83,5.76,5.81,22400.0
2005-10-19 13:40:00,5.81,5.82,5.8,5.81,18000.0,5.81,5.82,5.8,5.81,18000.0
2005-10-19 13:50:00,5.81,5.82,5.79,5.8,12800.0,5.81,5.82,5.79,5.8,12800.0
2005-10-19 14:00:00,5.8,5.85,5.8,5.84,27600.0,5.8,5.85,5.8,5.84,27600.0
2005-10-19 14:10:00,5.84,5.84,5.81,5.82,20800.0,5.84,5.84,5.81,5.82,20800.0
2005-10-19 14:20:00,5.82,5.85,5.82,5.85,24800.0,5.82,5.85,5.82,5.85,24800.0
2005-10-19 14:30:00,5.85,5.87,5.85,5.87,29600.0,5.85,5.87,5.85,5.87,29600.0
2005-10-19 14:40:00,5.87,5.87,5.86,5.86,28400.0,5.87,5.87,5.86,5.86,28400.0
2005-10-19 14:50:00,5.87,5.89,5.87,5.88,38400.0,5.87,5.89,5.87,5.88,38400.0
2005-10-19 15:00:00,5.88,5.92,5.88,5.89,66000.0,5.88,5.92,5.88,5.89,66000.0
2005-10-19 15:10:00,5.88,5.89,5.86,5.87,125600.0,5.88,5.89,5.86,5.87,125600.0
2005-10-19 15:20:00,5.87,5.87,5.85,5.86,58000.0,5.87,5.87,5.85,5.86,58000.0
2005-10-19 15:30:00,5.86,5.87,5.84,5.87,124800.0,5.86,5.87,5.84,5.87,124800.0
2005-10-19 15:40:00,5.87,5.88,5.84,5.85,222400.0,5.87,5.88,5.84,5.85,222400.0
2005-10-19 15:50:00,5.85,5.87,5.84,5.86,200000.0,5.85,5.87,5.84,5.86,200000.0
2005-10-20 09:30:00,5.97,5.97,5.93,5.96,113200.0,5.97,5.97,5.93,5.96,113200.0
2005-10-20 09:40:00,5.96,6.0,5.95,5.98,73200.0,5.96,6.0,5.95,5.98,73200.0
2005-10-20 09:50:00,5.98,5.98,5.96,5.97,30400.0,5.98,5.98,5.96,5.97,30400.0
2005-10-20 10:00:00,5.97,6.01,5.97,6.0,133200.0,5.97,6.01,5.97,6.0,133200.0
2005-10-20 10:10:00,5.99,6.03,5.99,6.02,77200.0,5.99,6.03,5.99,6.02,77200.0
2005-10-20 10:20:00,6.02,6.04,6.01,6.03,122800.0,6.02,6.04,6.01,6.03,122800.0
2005-10-20 10:30:00,6.03,6.05,6.02,6.02,98000.0,6.03,6.05,6.02,6.02,98000.0
2005-10-20 10:40:00,6.02,6.05,6.01,6.04,154000.0,6.02,6.05,6.01,6.04,154000.0
2005-10-20 10:50:00,6.04,6.06,6.03,6.04,42000.0,6.04,6.06,6.03,6.04,42000.0
2005-10-20 11:00:00,6.04,6.07,6.03,6.07,80400.0,6.04,6.07,6.03,6.07,80400.0
2005-10-20 11:10:00,6.07,6.08,6.06,6.06,170400.0,6.07,6.08,6.06,6.06,170400.0
2005-10-20 11:20:00,6.06,6.08,6.06,6.07,41200.0,6.06,6.08,6.06,6.07,41200.0
2005-10-20 11:30:00,6.06,6.13,6.06,6.11,95600.0,6.06,6.13,6.06,6.11,95600.0
2005-10-20 11:40:00,6.1,6.12,6.07,6.12,53600.0,6.1,6.12,6.07,6.12,53600.0
2005-10-20 11:50:00,6.13,6.13,6.1,6.11,160800.0,6.13,6.13,6.1,6.11,160800.0
2005-10-20 12:00:00,6.11,6.13,6.09,6.1,46400.0,6.11,6.13,6.09,6.1,46400.0
2005-10-20 12:10:00,6.1,6.11,6.08,6.1,49200.0,6.1,6.11,6.08,6.1,49200.0
2005-10-20 12:20:00,6.1,6.1,6.08,6.1,26800.0,6.1,6.1,6.08,6.1,26800.0
2005-10-20 12:30:00,6.1,6.1,6.07,6.09,41600.0,6.1,6.1,6.07,6.09,41600.0
2005-10-20 12:40:00,6.09,6.09,6.08,6.09,30400.0,6.09,6.09,6.08,6.09,30400.0
2005-10-20 12:50:00,6.09,6.09,6.06,6.08,48000.0,6.09,6.09,6.06,6.08,48000.0
2005-10-20 13:00:00,6.08,6.08,6.07,6.07,30800.0,6.08,6.08,6.07,6.07,30800.0
2005-10-20 13:10:00,6.07,6.08,6.06,6.07,67600.0,6.07,6.08,6.06,6.07,67600.0
2005-10-20 13:20:00,6.07,6.08,6.07,6.07,8000.0,6.07,6.08,6.07,6.07,8000.0
2005-10-20 13:30:00,6.07,6.08,6.07,6.08,16400.0,6.07,6.08,6.07,6.08,16400.0
2005-10-20 13:40:00,6.07,6.08,6.06,6.08,27200.0,6.07,6.08,6.06,6.08,27200.0
2005-10-20 13:50:00,6.08,6.09,6.07,6.08,23600.0,6.08,6.09,6.07,6.08,23600.0
2005-10-20 14:00:00,6.07,6.08,6.07,6.07,26400.0,6.07,6.08,6.07,6.07,26400.0
2005-10-20 14:10:00,6.07,6.07,6.06,6.07,57200.0,6.07,6.07,6.06,6.07,57200.0
2005-10-20 14:20:00,6.07,6.08,6.06,6.07,50800.0,6.07,6.08,6.06,6.07,50800.0
2005-10-20 14:30:00,6.07,6.08,6.06,6.07,28400.0,6.07,6.08,6.06,6.07,28400.0
2005-10-20 14:40:00,6.07,6.1,6.07,6.09,224800.0,6.07,6.1,6.07,6.09,224800.0
2005-10-20 14:50:00,6.09,6.15,6.08,6.12,187200.0,6.09,6.15,6.08,6.12,187200.0
2005-10-20 15:00:00,6.12,6.13,6.11,6.12,40400.0,6.12,6.13,6.11,6.12,40400.0
2005-10-20 15:10:00,6.12,6.12,6.06,6.06,71200.0,6.12,6.12,6.06,6.06,71200.0
2005-10-20 15:20:00,6.06,6.08,6.06,6.07,304800.0,6.06,6.08,6.06,6.07,304800.0
2005-10-20 15:30:00,6.07,6.08,6.04,6.05,215200.0,6.07,6.08,6.04,6.05,215200.0
2005-10-20 15:40:00,6.05,6.08,6.04,6.06,236400.0,6.05,6.08,6.04,6.06,236400.0
2005-10-20 15:50:00,6.07,6.1,6.07,6.08,198800.0,6.07,6.1,6.07,6.08,198800.0
2005-10-21 09:30:00,6.08,6.16,6.03,6.16,129600.0,6.08,6.16,6.03,6.16,129600.0
2005-10-21 09:40:00,6.15,6.15,6.09,6.09,30400.0,6.15,6.15,6.09,6.09,30400.0
2005-10-21 09:50:00,6.09,6.11,6.07,6.09,77600.0,6.09,6.11,6.07,6.09,77600.0
2005-10-21 10:00:00,6.09,6.12,6.06,6.07,64800.0,6.09,6.12,6.06,6.07,64800.0
2005-10-21 10:10:00,6.07,6.12,6.07,6.12,41200.0,6.07,6.12,6.07,6.12,41200.0
2005-10-21 10:20:00,6.13,6.15,6.12,6.12,11200.0,6.13,6.15,6.12,6.12,11200.0
2005-10-21 10:30:00,6.12,6.12,6.1,6.1,57600.0,6.12,6.12,6.1,6.1,57600.0
2005-10-21 10:40:00,6.1,6.11,6.07,6.07,24800.0,6.1,6.11,6.07,6.07,24800.0
2005-10-21 10:50:00,6.07,6.07,6.06,6.06,53600.0,6.07,6.07,6.06,6.06,53600.0
2005-10-21 11:00:00,6.07,6.11,6.07,6.09,24800.0,6.07,6.11,6.07,6.09,24800.0
2005-10-21 11:10:00,6.09,6.09,6.08,6.08,18000.0,6.09,6.09,6.08,6.08,18000.0
2005-10-21 11:20:00,6.07,6.08,6.06,6.07,33200.0,6.07,6.08,6.06,6.07,33200.0
2005-10-21 11:30:00,6.06,6.07,6.02,6.03,83200.0,6.06,6.07,6.02,6.03,83200.0
2005-10-21 11:40:00,6.03,6.07,6.01,6.07,90800.0,6.03,6.07,6.01,6.07,90800.0
2005-10-21 11:50:00,6.08,6.08,6.06,6.07,49200.0,6.08,6.08,6.06,6.07,49200.0
2005-10-21 12:00:00,6.07,6.09,6.06,6.09,44000.0,6.07,6.09,6.06,6.09,44000.0
2005-10-21 12:10:00,6.08,6.12,6.08,6.08,27600.0,6.08,6.12,6.08,6.08,27600.0
2005-10-21 12:20:00,6.08,6.1,6.06,6.09,36800.0,6.08,6.1,6.06,6.09,36800.0
2005-10-21 12:30:00,6.09,6.09,6.06,6.06,20800.0,6.09,6.09,6.06,6.06,20800.0
2005-10-21 12:40:00,6.06,6.09,6.05,6.08,24800.0,6.06,6.09,6.05,6.08,24800.0
2005-10-21 12:50:00,6.08,6.11,6.08,6.1,28400.0,6.08,6.11,6.08,6.1,28400.0
2005-10-21 13:00:00,6.11,6.13,6.11,6.12,36000.0,6.11,6.13,6.11,6.12,36000.0
2005-10-21 13:10:00,6.11,6.11,6.09,6.11,23600.0,6.11,6.11,6.09,6.11,23600.0
2005-10-21 13:20:00,6.11,6.11,6.1,6.1,10400.0,6.11,6.11,6.1,6.1,10400.0
2005-10-21 13:30:00,6.1,6.14,6.1,6.12,26800.0,6.1,6.14,6.1,6.12,26800.0
2005-10-21 13:40:00,6.11,6.11,6.1,6.1,15200.0,6.11,6.11,6.1,6.1,15200.0
2005-10-21 13:50:00,6.08,6.11,6.07,6.09,34800.0,6.08,6.11,6.07,6.09,34800.0
2005-10-21 14:00:00,6.09,6.11,6.08,6.08,21600.0,6.09,6.11,6.08,6.08,21600.0
2005-10-21 14:10:00,6.08,6.12,6.07,6.1,48800.0,6.08,6.12,6.07,6.1,48800.0
2005-10-21 14:20:00,6.1,6.11,6.09,6.1,56400.0,6.1,6.11,6.09,6.1,56400.0
2005-10-21 14:30:00,6.1,6.13,6.09,6.09,27600.0,6.1,6.13,6.09,6.09,27600.0
2005-10-21 14:40:00,6.08,6.09,6.08,6.09,22000.0,6.08,6.09,6.08,6.09,22000.0
2005-10-21 14:50:00,6.09,6.09,6.08,6.08,25200.0,6.09,6.09,6.08,6.08,25200.0
2005-10-21 15:00:00,6.08,6.08,6.07,6.08,29600.0,6.08,6.08,6.07,6.08,29600.0
2005-10-21 15:10:00,6.08,6.08,6.07,6.08,45600.0,6.08,6.08,6.07,6.08,45600.0
2005-10-21 15:20:00,6.08,6.08,6.06,6.06,63200.0,6.08,6.08,6.06,6.06,63200.0
2005-10-21 15:30:00,6.07,6.07,6.04,6.05,269200.0,6.07,6.07,6.04,6.05,269200.0
2005-10-21 15:40:00,6.06,6.06,6.05,6.05,225600.0,6.06,6.06,6.05,6.05,225600.0
2005-10-21 15:50:00,6.05,6.06,6.02,6.02,107600.0,6.05,6.06,6.02,6.02,107600.0
2005-10-24 09:30:00,6.25,6.31,6.23,6.26,424000.0,6.25,6.31,6.23,6.26,424000.0
2005-10-24 09:40:00,6.26,6.3,6.24,6.25,181600.0,6.26,6.3,6.24,6.25,181600.0
2005-10-24 09:50:00,6.25,6.25,6.23,6.24,171600.0,6.25,6.25,6.23,6.24,171600.0
2005-10-24 10:00:00,6.23,6.25,6.21,6.22,110400.0,6.23,6.25,6.21,6.22,110400.0
2005-10-24 10:10:00,6.22,6.23,6.21,6.21,155200.0,6.22,6.23,6.21,6.21,155200.0
2005-10-24 10:20:00,6.21,6.22,6.18,6.18,90800.0,6.21,6.22,6.18,6.18,90800.0
2005-10-24 10:30:00,6.18,6.19,6.14,6.15,127600.0,6.18,6.19,6.14,6.15,127600.0
2005-10-24 10:40:00,6.16,6.2,6.15,6.18,64800.0,6.16,6.2,6.15,6.18,64800.0
2005-10-24 10:50:00,6.18,6.18,6.16,6.16,57600.0,6.18,6.18,6.16,6.16,57600.0
2005-10-24 11:00:00,6.16,6.19,6.16,6.18,86800.0,6.16,6.19,6.16,6.18,86800.0
2005-10-24 11:10:00,6.18,6.21,6.17,6.18,88400.0,6.18,6.21,6.17,6.18,88400.0
2005-10-24 11:20:00,6.17,6.24,6.16,6.22,82000.0,6.17,6.24,6.16,6.22,82000.0
2005-10-24 11:30:00,6.22,6.23,6.19,6.19,142000.0,6.22,6.23,6.19,6.19,142000.0
2005-10-24 11:40:00,6.19,6.2,6.15,6.15,187600.0,6.19,6.2,6.15,6.15,187600.0
2005-10-24 11:50:00,6.15,6.22,6.15,6.21,83600.0,6.15,6.22,6.15,6.21,83600.0
2005-10-24 12:00:00,6.21,6.21,6.19,6.21,73200.0,6.21,6.21,6.19,6.21,73200.0
2005-10-24 12:10:00,6.21,6.21,6.2,6.21,44800.0,6.21,6.21,6.2,6.21,44800.0
2005-10-24 12:20:00,6.21,6.21,6.2,6.21,60800.0,6.21,6.21,6.2,6.21,60800.0
2005-10-24 12:30:00,6.21,6.21,6.21,6.21,21200.0,6.21,6.21,6.21,6.21,21200.0
2005-10-24 12:40:00,6.21,6.21,6.19,6.21,58000.0,6.21,6.21,6.19,6.21,58000.0
2005-10-24 12:50:00,6.21,6.21,6.21,6.21,36000.0,6.21,6.21,6.21,6.21,36000.0
2005-10-24 13:00:00,6.21,6.22,6.2,6.21,70000.0,6.21,6.22,6.2,6.21,70000.0
2005-10-24 13:10:00,6.21,6.22,6.2,6.21,41600.0,6.21,6.22,6.2,6.21,41600.0
2005-10-24 13:20:00,6.21,6.22,6.2,6.2,11600.0,6.21,6.22,6.2,6.2,11600.0
2005-10-24 13:30:00,6.2,6.21,6.2,6.21,28400.0,6.2,6.21,6.2,6.21,28400.0
2005-10-24 13:40:00,6.21,6.21,6.2,6.21,20400.0,6.21,6.21,6.2,6.21,20400.0
2005-10-24 13:50:00,6.2,6.21,6.2,6.21,22800.0,6.2,6.21,6.2,6.21,22800.0
2005-10-24 14:00:00,6.21,6.21,6.21,6.21,50000.0,6.21,6.21,6.21,6.21,50000.0
2005-10-24 14:10:00,6.21,6.21,6.21,6.21,31200.0,6.21,6.21,6.21,6.21,31200.0
2005-10-24 14:20:00,6.21,6.21,6.21,6.21,21200.0,6.21,6.21,6.21,6.21,21200.0
2005-10-24 14:30:00,6.21,6.21,6.2,6.21,48400.0,6.21,6.21,6.2,6.21,48400.0
2005-10-24 14:40:00,6.21,6.21,6.21,6.21,50000.0,6.21,6.21,6.21,6.21,50000.0
2005-10-24 14:50:00,6.21,6.21,6.21,6.21,77200.0,6.21,6.21,6.21,6.21,77200.0
2005-10-24 15:00:00,6.21,6.21,6.21,6.21,152800.0,6.21,6.21,6.21,6.21,152800.0
2005-10-24 15:10:00,6.21,6.21,6.19,6.2,290000.0,6.21,6.21,6.19,6.2,290000.0
2005-10-24 15:20:00,6.2,6.21,6.2,6.2,72000.0,6.2,6.21,6.2,6.2,72000.0
2005-10-24 15:30:00,6.2,6.22,6.19,6.21,160400.0,6.2,6.22,6.19,6.21,160400.0
2005-10-24 15:40:00,6.2,6.23,6.2,6.21,171200.0,6.2,6.23,6.2,6.21,171200.0
2005-10-24 15:50:00,6.22,6.22,6.18,6.18,167600.0,6.22,6.22,6.18,6.18,167600.0
2005-10-25 09:30:00,6.13,6.13,5.75,5.87,361200.0,6.13,6.13,5.75,5.87,361200.0
2005-10-25 09:40:00,5.86,5.86,5.58,5.58,592800.0,5.86,5.86,5.58,5.58,592800.0
2005-10-25 09:50:00,5.58,5.58,5.1,5.17,1352800.0,5.58,5.58,5.1,5.17,1352800.0
2005-10-25 10:00:00,5.18,5.38,5.13,5.38,1151600.0,5.18,5.38,5.13,5.38,1151600.0
2005-10-25 10:10:00,5.34,5.59,5.34,5.5,1738800.0,5.34,5.59,5.34,5.5,1738800.0
2005-10-25 10:20:00,5.5,5.55,5.38,5.5,918800.0,5.5,5.55,5.38,5.5,918800.0
2005-10-25 10:30:00,5.5,5.5,5.38,5.45,756000.0,5.5,5.5,5.38,5.45,756000.0
2005-10-25 10:40:00,5.44,5.46,5.41,5.42,615600.0,5.44,5.46,5.41,5.42,615600.0
2005-10-25 10:50:00,5.42,5.46,5.38,5.44,216400.0,5.42,5.46,5.38,5.44,216400.0
2005-10-25 11:00:00,5.43,5.44,5.38,5.39,178400.0,5.43,5.44,5.38,5.39,178400.0
2005-10-25 11:10:00,5.39,5.43,5.36,5.39,524400.0,5.39,5.43,5.36,5.39,524400.0
2005-10-25 11:20:00,5.39,5.39,5.31,5.33,212000.0,5.39,5.39,5.31,5.33,212000.0
2005-10-25 11:30:00,5.34,5.34,5.23,5.26,402000.0,5.34,5.34,5.23,5.26,402000.0
2005-10-25 11:40:00,5.25,5.25,5.22,5.22,219200.0,5.25,5.25,5.22,5.22,219200.0
2005-10-25 11:50:00,5.22,5.25,5.2,5.25,675600.0,5.22,5.25,5.2,5.25,675600.0
2005-10-25 12:00:00,5.25,5.27,5.24,5.24,166400.0,5.25,5.27,5.24,5.24,166400.0
2005-10-25 12:10:00,5.24,5.27,5.2,5.26,480800.0,5.24,5.27,5.2,5.26,480800.0
2005-10-25 12:20:00,5.25,5.26,5.23,5.25,92000.0,5.25,5.26,5.23,5.25,92000.0
2005-10-25 12:30:00,5.25,5.29,5.23,5.23,154000.0,5.25,5.29,5.23,5.23,154000.0
2005-10-25 12:40:00,5.23,5.23,5.19,5.19,195200.0,5.23,5.23,5.19,5.19,195200.0
2005-10-25 12:50:00,5.19,5.19,5.13,5.16,213600.0,5.19,5.19,5.13,5.16,213600.0
2005-10-25 13:00:00,5.15,5.15,5.1,5.12,265600.0,5.15,5.15,5.1,5.12,265600.0
2005-10-25 13:10:00,5.12,5.13,5.1,5.11,188000.0,5.12,5.13,5.1,5.11,188000.0
2005-10-25 13:20:00,5.12,5.14,5.02,5.14,448400.0,5.12,5.14,5.02,5.14,448400.0
2005-10-25 13:30:00,5.12,5.12,4.97,5.04,512800.0,5.12,5.12,4.97,5.04,512800.0
2005-10-25 13:40:00,5.05,5.1,5.04,5.07,770800.0,5.05,5.1,5.04,5.07,770800.0
2005-10-25 13:50:00,5.07,5.1,5.07,5.09,614400.0,5.07,5.1,5.07,5.09,614400.0
2005-10-25 14:00:00,5.09,5.09,4.99,4.99,261600.0,5.09,5.09,4.99,4.99,261600.0
2005-10-25 14:10:00,5.0,5.04,4.95,4.95,371200.0,5.0,5.04,4.95,4.95,371200.0
2005-10-25 14:20:00,4.95,4.98,4.88,4.95,841600.0,4.95,4.98,4.88,4.95,841600.0
2005-10-25 14:30:00,4.95,4.95,4.85,4.86,896400.0,4.95,4.95,4.85,4.86,896400.0
2005-10-25 14:40:00,4.86,4.87,4.75,4.77,1412800.0,4.86,4.87,4.75,4.77,1412800.0
2005-10-25 14:50:00,4.78,4.88,4.71,4.88,1146000.0,4.78,4.88,4.71,4.88,1146000.0
2005-10-25 15:00:00,4.88,4.88,4.77,4.85,683200.0,4.88,4.88,4.77,4.85,683200.0
2005-10-25 15:10:00,4.85,4.86,4.77,4.77,368800.0,4.85,4.86,4.77,4.77,368800.0
2005-10-25 15:20:00,4.78,4.82,4.76,4.78,309600.0,4.78,4.82,4.76,4.78,309600.0
2005-10-25 15:30:00,4.78,4.89,4.76,4.87,794400.0,4.78,4.89,4.76,4.87,794400.0
2005-10-25 15:40:00,4.87,4.89,4.81,4.87,651200.0,4.87,4.89,4.81,4.87,651200.0
2005-10-25 15:50:00,4.87,4.87,4.75,4.76,984400.0,4.87,4.87,4.75,4.76,984400.0
2005-10-26 09:30:00,4.89,5.06,4.88,4.98,734000.0,4.89,5.06,4.88,4.98,734000.0
2005-10-26 09:40:00,4.98,5.0,4.94,4.97,363600.0,4.98,5.0,4.94,4.97,363600.0
2005-10-26 09:50:00,4.97,5.0,4.95,4.97,423600.0,4.97,5.0,4.95,4.97,423600.0
2005-10-26 10:00:00,4.97,4.99,4.96,4.98,318800.0,4.97,4.99,4.96,4.98,318800.0
2005-10-26 10:10:00,4.98,5.0,4.97,4.98,198400.0,4.98,5.0,4.97,4.98,198400.0
2005-10-26 10:20:00,4.98,5.0,4.96,4.98,224800.0,4.98,5.0,4.96,4.98,224800.0
2005-10-26 10:30:00,4.97,5.0,4.96,4.98,209200.0,4.97,5.0,4.96,4.98,209200.0
2005-10-26 10:40:00,4.97,4.98,4.96,4.97,191200.0,4.97,4.98,4.96,4.97,191200.0
2005-10-26 10:50:00,4.97,5.0,4.97,4.99,230400.0,4.97,5.0,4.97,4.99,230400.0
2005-10-26 11:00:00,4.99,4.99,4.97,4.98,233200.0,4.99,4.99,4.97,4.98,233200.0
2005-10-26 11:10:00,4.98,4.99,4.97,4.97,100000.0,4.98,4.99,4.97,4.97,100000.0
2005-10-26 11:20:00,4.97,4.99,4.97,4.97,156400.0,4.97,4.99,4.97,4.97,156400.0
2005-10-26 11:30:00,4.97,4.98,4.94,4.95,122400.0,4.97,4.98,4.94,4.95,122400.0
2005-10-26 11:40:00,4.94,4.96,4.9,4.92,215200.0,4.94,4.96,4.9,4.92,215200.0
2005-10-26 11:50:00,4.92,4.93,4.9,4.92,152800.0,4.92,4.93,4.9,4.92,152800.0
2005-10-26 12:00:00,4.92,4.94,4.92,4.93,84800.0,4.92,4.94,4.92,4.93,84800.0
2005-10-26 12:10:00,4.93,4.94,4.93,4.93,197200.0,4.93,4.94,4.93,4.93,197200.0
2005-10-26 12:20:00,4.93,4.94,4.93,4.93,78000.0,4.93,4.94,4.93,4.93,78000.0
2005-10-26 12:30:00,4.93,4.95,4.93,4.94,126800.0,4.93,4.95,4.93,4.94,126800.0
2005-10-26 12:40:00,4.94,4.98,4.94,4.97,189200.0,4.94,4.98,4.94,4.97,189200.0
2005-10-26 12:50:00,4.97,4.97,4.95,4.95,157200.0,4.97,4.97,4.95,4.95,157200.0
2005-10-26 13:00:00,4.95,4.97,4.93,4.93,146800.0,4.95,4.97,4.93,4.93,146800.0
2005-10-26 13:10:00,4.93,4.93,4.84,4.85,295200.0,4.93,4.93,4.84,4.85,295200.0
2005-10-26 13:20:00,4.85,4.89,4.84,4.88,264400.0,4.85,4.89,4.84,4.88,264400.0
2005-10-26 13:30:00,4.87,4.9,4.86,4.87,151600.0,4.87,4.9,4.86,4.87,151600.0
2005-10-26 13:40:00,4.88,4.89,4.85,4.86,99600.0,4.88,4.89,4.85,4.86,99600.0
2005-10-26 13:50:00,4.86,4.92,4.86,4.92,48000.0,4.86,4.92,4.86,4.92,48000.0
2005-10-26 14:00:00,4.92,4.94,4.92,4.93,38000.0,4.92,4.94,4.92,4.93,38000.0
2005-10-26 14:10:00,4.93,4.94,4.92,4.94,77200.0,4.93,4.94,4.92,4.94,77200.0
2005-10-26 14:20:00,4.93,4.95,4.93,4.93,106000.0,4.93,4.95,4.93,4.93,106000.0
2005-10-26 14:30:00,4.93,4.94,4.91,4.92,138000.0,4.93,4.94,4.91,4.92,138000.0
2005-10-26 14:40:00,4.92,4.92,4.9,4.9,53200.0,4.92,4.92,4.9,4.9,53200.0
2005-10-26 14:50:00,4.9,4.92,4.9,4.9,133200.0,4.9,4.92,4.9,4.9,133200.0
2005-10-26 15:00:00,4.88,4.91,4.87,4.9,139600.0,4.88,4.91,4.87,4.9,139600.0
2005-10-26 15:10:00,4.9,4.9,4.88,4.89,143200.0,4.9,4.9,4.88,4.89,143200.0
2005-10-26 15:20:00,4.89,4.89,4.81,4.84,211600.0,4.89,4.89,4.81,4.84,211600.0
2005-10-26 15:30:00,4.84,4.85,4.8,4.82,196000.0,4.84,4.85,4.8,4.82,196000.0
2005-10-26 15:40:00,4.82,4.85,4.81,4.84,262400.0,4.82,4.85,4.81,4.84,262400.0
2005-10-26 15:50:00,4.84,4.85,4.83,4.83,382800.0,4.84,4.85,4.83,4.83,382800.0
2005-10-27 09:30:00,4.88,4.89,4.77,4.77,307600.0,4.88,4.89,4.77,4.77,307600.0
2005-10-27 09:40:00,4.77,4.77,4.65,4.66,363600.0,4.77,4.77,4.65,4.66,363600.0
2005-10-27 09:50:00,4.66,4.7,4.63,4.66,521600.0,4.66,4.7,4.63,4.66,521600.0
2005-10-27 10:00:00,4.66,4.66,4.58,4.58,471200.0,4.66,4.66,4.58,4.58,471200.0
2005-10-27 10:10:00,4.57,4.58,4.47,4.48,591600.0,4.57,4.58,4.47,4.48,591600.0
2005-10-27 10:20:00,4.48,4.56,4.46,4.51,474800.0,4.48,4.56,4.46,4.51,474800.0
2005-10-27 10:30:00,4.51,4.53,4.43,4.47,507200.0,4.51,4.53,4.43,4.47,507200.0
2005-10-27 10:40:00,4.47,4.51,4.43,4.43,385600.0,4.47,4.51,4.43,4.43,385600.0
2005-10-27 10:50:00,4.43,4.45,4.41,4.42,249600.0,4.43,4.45,4.41,4.42,249600.0
2005-10-27 11:00:00,4.42,4.44,4.41,4.44,168800.0,4.42,4.44,4.41,4.44,168800.0
2005-10-27 11:10:00,4.44,4.44,4.38,4.38,290400.0,4.44,4.44,4.38,4.38,290400.0
2005-10-27 11:20:00,4.38,4.42,4.36,4.41,1174400.0,4.38,4.42,4.36,4.41,1174400.0
2005-10-27 11:30:00,4.41,4.41,4.27,4.29,671600.0,4.41,4.41,4.27,4.29,671600.0
2005-10-27 11:40:00,4.28,4.31,4.19,4.22,608800.0,4.28,4.31,4.19,4.22,608800.0
2005-10-27 11:50:00,4.22,4.38,4.22,4.33,527600.0,4.22,4.38,4.22,4.33,527600.0
2005-10-27 12:00:00,4.35,4.41,4.34,4.41,317200.0,4.35,4.41,4.34,4.41,317200.0
2005-10-27 12:10:00,4.41,4.46,4.35,4.37,280400.0,4.41,4.46,4.35,4.37,280400.0
2005-10-27 12:20:00,4.37,4.41,4.35,4.37,147200.0,4.37,4.41,4.35,4.37,147200.0
2005-10-27 12:30:00,4.37,4.4,4.37,4.39,487600.0,4.37,4.4,4.37,4.39,487600.0
2005-10-27 12:40:00,4.39,4.44,4.39,4.41,345200.0,4.39,4.44,4.39,4.41,345200.0
2005-10-27 12:50:00,4.41,4.48,4.41,4.45,374000.0,4.41,4.48,4.41,4.45,374000.0
2005-10-27 13:00:00,4.45,4.52,4.43,4.5,712000.0,4.45,4.52,4.43,4.5,712000.0
2005-10-27 13:10:00,4.5,4.53,4.5,4.51,366800.0,4.5,4.53,4.5,4.51,366800.0
2005-10-27 13:20:00,4.5,4.52,4.5,4.51,489200.0,4.5,4.52,4.5,4.51,489200.0
2005-10-27 13:30:00,4.52,4.55,4.51,4.54,116800.0,4.52,4.55,4.51,4.54,116800.0
2005-10-27 13:40:00,4.54,4.55,4.52,4.53,232400.0,4.54,4.55,4.52,4.53,232400.0
2005-10-27 13:50:00,4.53,4.58,4.53,4.57,289600.0,4.53,4.58,4.53,4.57,289600.0
2005-10-27 14:00:00,4.58,4.58,4.55,4.56,396000.0,4.58,4.58,4.55,4.56,396000.0
2005-10-27 14:10:00,4.57,4.57,4.53,4.54,86000.0,4.57,4.57,4.53,4.54,86000.0
2005-10-27 14:20:00,4.54,4.58,4.54,4.58,147200.0,4.54,4.58,4.54,4.58,147200.0
2005-10-27 14:30:00,4.58,4.6,4.57,4.6,170000.0,4.58,4.6,4.57,4.6,170000.0
2005-10-27 14:40:00,4.6,4.62,4.6,4.61,208400.0,4.6,4.62,4.6,4.61,208400.0
2005-10-27 14:50:00,4.61,4.61,4.56,4.57,143600.0,4.61,4.61,4.56,4.57,143600.0
2005-10-27 15:00:00,4.57,4.58,4.54,4.55,118800.0,4.57,4.58,4.54,4.55,118800.0
2005-10-27 15:10:00,4.55,4.57,4.54,4.57,172400.0,4.55,4.57,4.54,4.57,172400.0
2005-10-27 15:20:00,4.57,4.57,4.54,4.55,221200.0,4.57,4.57,4.54,4.55,221200.0
2005-10-27 15:30:00,4.55,4.56,4.52,4.56,359200.0,4.55,4.56,4.52,4.56,359200.0
2005-10-27 15:40:00,4.56,4.57,4.54,4.54,238000.0,4.56,4.57,4.54,4.54,238000.0
2005-10-27 15:50:00,4.54,4.55,4.51,4.51,904800.0,4.54,4.55,4.51,4.51,904800.0
2005-10-28 09:30:00,4.55,4.61,4.46,4.53,232400.0,4.55,4.61,4.46,4.53,232400.0
2005-10-28 09:40:00,4.53,4.59,4.5,4.5,170800.0,4.53,4.59,4.5,4.5,170800.0
2005-10-28 09:50:00,4.54,4.58,4.51,4.56,230400.0,4.54,4.58,4.51,4.56,230400.0
2005-10-28 10:00:00,4.56,4.57,4.52,4.54,135200.0,4.56,4.57,4.52,4.54,135200.0
2005-10-28 10:10:00,4.54,4.57,4.53,4.57,228800.0,4.54,4.57,4.53,4.57,228800.0
2005-10-28 10:20:00,4.56,4.56,4.53,4.55,73200.0,4.56,4.56,4.53,4.55,73200.0
2005-10-28 10:30:00,4.55,4.55,4.5,4.5,209200.0,4.55,4.55,4.5,4.5,209200.0
2005-10-28 10:40:00,4.5,4.52,4.48,4.49,97200.0,4.5,4.52,4.48,4.49,97200.0
2005-10-28 10:50:00,4.49,4.5,4.49,4.49,148800.0,4.49,4.5,4.49,4.49,148800.0
2005-10-28 11:00:00,4.5,4.53,4.5,4.52,351600.0,4.5,4.53,4.5,4.52,351600.0
2005-10-28 11:10:00,4.52,4.53,4.5,4.53,409200.0,4.52,4.53,4.5,4.53,409200.0
2005-10-28 11:20:00,4.53,4.61,4.53,4.59,392800.0,4.53,4.61,4.53,4.59,392800.0
2005-10-28 11:30:00,4.59,4.6,4.55,4.58,68400.0,4.59,4.6,4.55,4.58,68400.0
2005-10-28 11:40:00,4.58,4.6,4.56,4.6,130000.0,4.58,4.6,4.56,4.6,130000.0
2005-10-28 11:50:00,4.61,4.61,4.6,4.61,80800.0,4.61,4.61,4.6,4.61,80800.0
2005-10-28 12:00:00,4.61,4.61,4.57,4.57,74000.0,4.61,4.61,4.57,4.57,74000.0
2005-10-28 12:10:00,4.59,4.61,4.57,4.61,42000.0,4.59,4.61,4.57,4.61,42000.0
2005-10-28 12:20:00,4.61,4.61,4.6,4.61,27600.0,4.61,4.61,4.6,4.61,27600.0
2005-10-28 12:30:00,4.61,4.61,4.6,4.61,43200.0,4.61,4.61,4.6,4.61,43200.0
2005-10-28 12:40:00,4.61,4.61,4.59,4.6,64000.0,4.61,4.61,4.59,4.6,64000.0
2005-10-28 12:50:00,4.59,4.6,4.57,4.6,54000.0,4.59,4.6,4.57,4.6,54000.0
2005-10-28 13:00:00,4.6,4.61,4.59,4.6,26400.0,4.6,4.61,4.59,4.6,26400.0
2005-10-28 13:10:00,4.6,4.61,4.6,4.6,52400.0,4.6,4.61,4.6,4.6,52400.0
2005-10-28 13:20:00,4.6,4.61,4.6,4.61,29200.0,4.6,4.61,4.6,4.61,29200.0
2005-10-28 13:30:00,4.61,4.61,4.6,4.6,51200.0,4.61,4.61,4.6,4.6,51200.0
2005-10-28 13:40:00,4.61,4.61,4.58,4.58,60000.0,4.61,4.61,4.58,4.58,60000.0
2005-10-28 13:50:00,4.58,4.6,4.58,4.6,52800.0,4.58,4.6,4.58,4.6,52800.0
2005-10-28 14:00:00,4.6,4.6,4.59,4.6,311600.0,4.6,4.6,4.59,4.6,311600.0
2005-10-28 14:10:00,4.6,4.61,4.6,4.6,77200.0,4.6,4.61,4.6,4.6,77200.0
2005-10-28 14:20:00,4.6,4.62,4.6,4.61,57200.0,4.6,4.62,4.6,4.61,57200.0
2005-10-28 14:30:00,4.61,4.62,4.61,4.62,53200.0,4.61,4.62,4.61,4.62,53200.0
2005-10-28 14:40:00,4.62,4.66,4.62,4.66,256000.0,4.62,4.66,4.62,4.66,256000.0
2005-10-28 14:50:00,4.66,4.7,4.66,4.7,356800.0,4.66,4.7,4.66,4.7,356800.0
2005-10-28 15:00:00,4.7,4.71,4.68,4.71,226000.0,4.7,4.71,4.68,4.71,226000.0
2005-10-28 15:10:00,4.71,4.73,4.7,4.71,156800.0,4.71,4.73,4.7,4.71,156800.0
2005-10-28 15:20:00,4.71,4.75,4.71,4.73,189600.0,4.71,4.75,4.71,4.73,189600.0
2005-10-28 15:30:00,4.72,4.73,4.65,4.72,293600.0,4.72,4.73,4.65,4.72,293600.0
2005-10-28 15:40:00,4.72,4.75,4.71,4.72,220800.0,4.72,4.75,4.71,4.72,220800.0
2005-10-28 15:50:00,4.72,4.73,4.68,4.69,298000.0,4.72,4.73,4.68,4.69,298000.0
2005-10-31 09:30:00,4.69,4.75,4.66,4.75,144000.0,4.69,4.75,4.66,4.75,144000.0
2005-10-31 09:40:00,4.77,4.81,4.76,4.8,282800.0,4.77,4.81,4.76,4.8,282800.0
2005-10-31 09:50:00,4.8,4.83,4.78,4.82,82800.0,4.8,4.83,4.78,4.82,82800.0
2005-10-31 10:00:00,4.81,4.87,4.8,4.87,182000.0,4.81,4.87,4.8,4.87,182000.0
2005-10-31 10:10:00,4.87,4.94,4.87,4.93,440800.0,4.87,4.94,4.87,4.93,440800.0
2005-10-31 10:20:00,4.94,4.94,4.89,4.89,110800.0,4.94,4.94,4.89,4.89,110800.0
2005-10-31 10:30:00,4.89,4.92,4.89,4.92,204000.0,4.89,4.92,4.89,4.92,204000.0
2005-10-31 10:40:00,4.92,4.95,4.92,4.94,326400.0,4.92,4.95,4.92,4.94,326400.0
2005-10-31 10:50:00,4.93,4.94,4.92,4.93,208800.0,4.93,4.94,4.92,4.93,208800.0
2005-10-31 11:00:00,4.93,4.94,4.91,4.94,80000.0,4.93,4.94,4.91,4.94,80000.0
2005-10-31 11:10:00,4.94,4.96,4.93,4.95,154400.0,4.94,4.96,4.93,4.95,154400.0
2005-10-31 11:20:00,4.95,4.96,4.95,4.96,73600.0,4.95,4.96,4.95,4.96,73600.0
2005-10-31 11:30:00,4.97,4.98,4.96,4.96,166000.0,4.97,4.98,4.96,4.96,166000.0
2005-10-31 11:40:00,4.97,4.97,4.96,4.96,45200.0,4.97,4.97,4.96,4.96,45200.0
2005-10-31 11:50:00,4.97,5.0,4.96,5.0,230400.0,4.97,5.0,4.96,5.0,230400.0
2005-10-31 12:00:00,4.99,5.0,4.99,4.99,124800.0,4.99,5.0,4.99,4.99,124800.0
2005-10-31 12:10:00,4.99,4.99,4.98,4.99,145200.0,4.99,4.99,4.98,4.99,145200.0
2005-10-31 12:20:00,4.98,4.99,4.98,4.99,120400.0,4.98,4.99,4.98,4.99,120400.0
2005-10-31 12:30:00,4.99,4.99,4.98,4.99,86000.0,4.99,4.99,4.98,4.99,86000.0
2005-10-31 12:40:00,4.99,4.99,4.98,4.99,60800.0,4.99,4.99,4.98,4.99,60800.0
2005-10-31 12:50:00,4.99,4.99,4.98,4.98,34800.0,4.99,4.99,4.98,4.98,34800.0
2005-10-31 13:00:00,4.98,4.98,4.98,4.98,54000.0,4.98,4.98,4.98,4.98,54000.0
2005-10-31 13:10:00,4.98,4.98,4.98,4.98,44800.0,4.98,4.98,4.98,4.98,44800.0
2005-10-31 13:20:00,4.98,4.99,4.97,4.98,78000.0,4.98,4.99,4.97,4.98,78000.0
2005-10-31 13:30:00,4.98,4.98,4.96,4.98,59600.0,4.98,4.98,4.96,4.98,59600.0
2005-10-31 13:40:00,4.98,4.98,4.96,4.96,32400.0,4.98,4.98,4.96,4.96,32400.0
2005-10-31 13:50:00,4.96,4.97,4.96,4.96,154000.0,4.96,4.97,4.96,4.96,154000.0
2005-10-31 14:00:00,4.96,4.97,4.96,4.97,62000.0,4.96,4.97,4.96,4.97,62000.0
2005-10-31 14:10:00,4.97,4.99,4.97,4.97,55600.0,4.97,4.99,4.97,4.97,55600.0
2005-10-31 14:20:00,4.97,4.97,4.95,4.97,37200.0,4.97,4.97,4.95,4.97,37200.0
2005-10-31 14:30:00,4.97,4.98,4.97,4.98,245200.0,4.97,4.98,4.97,4.98,245200.0
2005-10-31 14:40:00,4.98,4.99,4.97,4.98,54400.0,4.98,4.99,4.97,4.98,54400.0
2005-10-31 14:50:00,4.98,4.98,4.98,4.98,59200.0,4.98,4.98,4.98,4.98,59200.0
2005-10-31 15:00:00,4.98,4.99,4.98,4.99,87600.0,4.98,4.99,4.98,4.99,87600.0
2005-10-31 15:10:00,4.99,5.03,4.98,5.0,188400.0,4.99,5.03,4.98,5.0,188400.0
2005-10-31 15:20:00,5.0,5.04,5.0,5.04,229600.0,5.0,5.04,5.0,5.04,229600.0
2005-10-31 15:30:00,5.03,5.06,5.0,5.03,304000.0,5.03,5.06,5.0,5.03,304000.0
2005-10-31 15:40:00,5.04,5.06,5.02,5.05,203200.0,5.04,5.06,5.02,5.05,203200.0
2005-10-31 15:50:00,5.05,5.07,5.03,5.04,354800.0,5.05,5.07,5.03,5.04,354800.0
2005-11-01 09:30:00,5.04,5.11,5.04,5.1,200000.0,5.04,5.11,5.04,5.1,200000.0
2005-11-01 09:40:00,5.11,5.11,5.0,5.03,178000.0,5.11,5.11,5.0,5.03,178000.0
2005-11-01 09:50:00,5.03,5.08,5.02,5.05,172800.0,5.03,5.08,5.02,5.05,172800.0
2005-11-01 10:00:00,5.07,5.13,5.06,5.1,173200.0,5.07,5.13,5.06,5.1,173200.0
2005-11-01 10:10:00,5.1,5.11,5.06,5.09,344800.0,5.1,5.11,5.06,5.09,344800.0
2005-11-01 10:20:00,5.09,5.09,5.04,5.08,152400.0,5.09,5.09,5.04,5.08,152400.0
2005-11-01 10:30:00,5.08,5.1,5.04,5.08,167200.0,5.08,5.1,5.04,5.08,167200.0
2005-11-01 10:40:00,5.08,5.1,5.08,5.1,136800.0,5.08,5.1,5.08,5.1,136800.0
2005-11-01 10:50:00,5.1,5.12,5.1,5.1,137200.0,5.1,5.12,5.1,5.1,137200.0
2005-11-01 11:00:00,5.1,5.13,5.1,5.13,264800.0,5.1,5.13,5.1,5.13,264800.0
2005-11-01 11:10:00,5.13,5.14,5.12,5.14,114800.0,5.13,5.14,5.12,5.14,114800.0
2005-11-01 11:20:00,5.14,5.14,5.11,5.13,133600.0,5.14,5.14,5.11,5.13,133600.0
2005-11-01 11:30:00,5.13,5.22,5.12,5.18,274800.0,5.13,5.22,5.12,5.18,274800.0
2005-11-01 11:40:00,5.17,5.2,5.16,5.16,103200.0,5.17,5.2,5.16,5.16,103200.0
2005-11-01 11:50:00,5.16,5.21,5.15,5.2,122800.0,5.16,5.21,5.15,5.2,122800.0
2005-11-01 12:00:00,5.2,5.21,5.18,5.18,70000.0,5.2,5.21,5.18,5.18,70000.0
2005-11-01 12:10:00,5.18,5.18,5.14,5.14,55600.0,5.18,5.18,5.14,5.14,55600.0
2005-11-01 12:20:00,5.14,5.14,5.12,5.14,159600.0,5.14,5.14,5.12,5.14,159600.0
2005-11-01 12:30:00,5.14,5.15,5.13,5.14,64800.0,5.14,5.15,5.13,5.14,64800.0
2005-11-01 12:40:00,5.14,5.14,5.13,5.13,46800.0,5.14,5.14,5.13,5.13,46800.0
2005-11-01 12:50:00,5.13,5.15,5.13,5.14,48000.0,5.13,5.15,5.13,5.14,48000.0
2005-11-01 13:00:00,5.13,5.14,5.13,5.13,52000.0,5.13,5.14,5.13,5.13,52000.0
2005-11-01 13:10:00,5.13,5.15,5.13,5.15,52400.0,5.13,5.15,5.13,5.15,52400.0
2005-11-01 13:20:00,5.15,5.15,5.14,5.15,47600.0,5.15,5.15,5.14,5.15,47600.0
2005-11-01 13:30:00,5.15,5.15,5.14,5.15,43200.0,5.15,5.15,5.14,5.15,43200.0
2005-11-01 13:40:00,5.15,5.17,5.15,5.17,55200.0,5.15,5.17,5.15,5.17,55200.0
2005-11-01 13:50:00,5.16,5.18,5.15,5.17,92000.0,5.16,5.18,5.15,5.17,92000.0
2005-11-01 14:00:00,5.17,5.18,5.16,5.17,186000.0,5.17,5.18,5.16,5.17,186000.0
2005-11-01 14:10:00,5.17,5.19,5.16,5.19,55200.0,5.17,5.19,5.16,5.19,55200.0
2005-11-01 14:20:00,5.19,5.2,5.17,5.2,234400.0,5.19,5.2,5.17,5.2,234400.0
2005-11-01 14:30:00,5.2,5.21,5.14,5.15,245600.0,5.2,5.21,5.14,5.15,245600.0
2005-11-01 14:40:00,5.15,5.17,5.14,5.16,115600.0,5.15,5.17,5.14,5.16,115600.0
2005-11-01 14:50:00,5.16,5.17,5.15,5.15,45200.0,5.16,5.17,5.15,5.15,45200.0
2005-11-01 15:00:00,5.15,5.16,5.13,5.15,86400.0,5.15,5.16,5.13,5.15,86400.0
2005-11-01 15:10:00,5.15,5.15,5.13,5.14,71200.0,5.15,5.15,5.13,5.14,71200.0
2005-11-01 15:20:00,5.14,5.16,5.14,5.15,74800.0,5.14,5.16,5.14,5.15,74800.0
2005-11-01 15:30:00,5.15,5.16,5.14,5.14,98400.0,5.15,5.16,5.14,5.14,98400.0
2005-11-01 15:40:00,5.14,5.16,5.14,5.15,106000.0,5.14,5.16,5.14,5.15,106000.0
2005-11-01 15:50:00,5.15,5.16,5.15,5.16,111600.0,5.15,5.16,5.15,5.16,111600.0
2005-11-02 09:30:00,5.15,5.25,5.14,5.15,154800.0,5.15,5.25,5.14,5.15,154800.0
2005-11-02 09:40:00,5.15,5.21,5.14,5.21,189600.0,5.15,5.21,5.14,5.21,189600.0
2005-11-02 09:50:00,5.22,5.22,5.16,5.16,107600.0,5.22,5.22,5.16,5.16,107600.0
2005-11-02 10:00:00,5.17,5.22,5.17,5.21,113600.0,5.17,5.22,5.17,5.21,113600.0
2005-11-02 10:10:00,5.21,5.24,5.21,5.21,84800.0,5.21,5.24,5.21,5.21,84800.0
2005-11-02 10:20:00,5.21,5.21,5.2,5.21,51600.0,5.21,5.21,5.2,5.21,51600.0
2005-11-02 10:30:00,5.21,5.22,5.2,5.21,110800.0,5.21,5.22,5.2,5.21,110800.0
2005-11-02 10:40:00,5.21,5.24,5.21,5.22,86400.0,5.21,5.24,5.21,5.22,86400.0
2005-11-02 10:50:00,5.22,5.23,5.22,5.22,82800.0,5.22,5.23,5.22,5.22,82800.0
2005-11-02 11:00:00,5.22,5.23,5.22,5.23,76400.0,5.22,5.23,5.22,5.23,76400.0
2005-11-02 11:10:00,5.22,5.23,5.2,5.21,112400.0,5.22,5.23,5.2,5.21,112400.0
2005-11-02 11:20:00,5.21,5.23,5.21,5.22,37600.0,5.21,5.23,5.21,5.22,37600.0
2005-11-02 11:30:00,5.23,5.23,5.22,5.22,32400.0,5.23,5.23,5.22,5.22,32400.0
2005-11-02 11:40:00,5.22,5.22,5.21,5.21,29600.0,5.22,5.22,5.21,5.21,29600.0
2005-11-02 11:50:00,5.21,5.23,5.21,5.23,66800.0,5.21,5.23,5.21,5.23,66800.0
2005-11-02 12:00:00,5.23,5.23,5.21,5.23,162800.0,5.23,5.23,5.21,5.23,162800.0
2005-11-02 12:10:00,5.23,5.23,5.22,5.23,150400.0,5.23,5.23,5.22,5.23,150400.0
2005-11-02 12:20:00,5.23,5.24,5.22,5.24,50400.0,5.23,5.24,5.22,5.24,50400.0
2005-11-02 12:30:00,5.25,5.25,5.23,5.24,40000.0,5.25,5.25,5.23,5.24,40000.0
2005-11-02 12:40:00,5.24,5.25,5.24,5.25,32400.0,5.24,5.25,5.24,5.25,32400.0
2005-11-02 12:50:00,5.25,5.26,5.24,5.25,147200.0,5.25,5.26,5.24,5.25,147200.0
2005-11-02 13:00:00,5.25,5.26,5.23,5.23,45200.0,5.25,5.26,5.23,5.23,45200.0
2005-11-02 13:10:00,5.23,5.25,5.23,5.24,16800.0,5.23,5.25,5.23,5.24,16800.0
2005-11-02 13:20:00,5.25,5.25,5.23,5.24,33600.0,5.25,5.25,5.23,5.24,33600.0
2005-11-02 13:30:00,5.24,5.24,5.23,5.23,35200.0,5.24,5.24,5.23,5.23,35200.0
2005-11-02 13:40:00,5.23,5.23,5.22,5.23,248800.0,5.23,5.23,5.22,5.23,248800.0
2005-11-02 13:50:00,5.22,5.23,5.22,5.23,26000.0,5.22,5.23,5.22,5.23,26000.0
2005-11-02 14:00:00,5.23,5.23,5.22,5.23,121200.0,5.23,5.23,5.22,5.23,121200.0
2005-11-02 14:10:00,5.23,5.23,5.22,5.23,48000.0,5.23,5.23,5.22,5.23,48000.0
2005-11-02 14:20:00,5.23,5.24,5.23,5.24,35600.0,5.23,5.24,5.23,5.24,35600.0
2005-11-02 14:30:00,5.24,5.24,5.23,5.23,52000.0,5.24,5.24,5.23,5.23,52000.0
2005-11-02 14:40:00,5.23,5.3,5.23,5.26,124000.0,5.23,5.3,5.23,5.26,124000.0
2005-11-02 14:50:00,5.26,5.26,5.24,5.24,60000.0,5.26,5.26,5.24,5.24,60000.0
2005-11-02 15:00:00,5.24,5.24,5.22,5.22,72400.0,5.24,5.24,5.22,5.22,72400.0
2005-11-02 15:10:00,5.22,5.23,5.22,5.22,86800.0,5.22,5.23,5.22,5.22,86800.0
2005-11-02 15:20:00,5.22,5.25,5.22,5.25,78400.0,5.22,5.25,5.22,5.25,78400.0
2005-11-02 15:30:00,5.25,5.25,5.22,5.22,111600.0,5.25,5.25,5.22,5.22,111600.0
2005-11-02 15:40:00,5.22,5.27,5.22,5.25,119200.0,5.22,5.27,5.22,5.25,119200.0
2005-11-02 15:50:00,5.25,5.28,5.25,5.27,234800.0,5.25,5.28,5.25,5.27,234800.0
2005-11-03 09:30:00,5.31,5.47,5.31,5.38,105200.0,5.31,5.47,5.31,5.38,105200.0
2005-11-03 09:40:00,5.38,5.4,5.32,5.4,114400.0,5.38,5.4,5.32,5.4,114400.0
2005-11-03 09:50:00,5.4,5.4,5.34,5.34,120400.0,5.4,5.4,5.34,5.34,120400.0
2005-11-03 10:00:00,5.34,5.41,5.31,5.31,185200.0,5.34,5.41,5.31,5.31,185200.0
2005-11-03 10:10:00,5.31,5.36,5.28,5.36,305200.0,5.31,5.36,5.28,5.36,305200.0
2005-11-03 10:20:00,5.37,5.37,5.27,5.3,71600.0,5.37,5.37,5.27,5.3,71600.0
2005-11-03 10:30:00,5.29,5.33,5.28,5.32,78400.0,5.29,5.33,5.28,5.32,78400.0
2005-11-03 10:40:00,5.31,5.31,5.24,5.24,103200.0,5.31,5.31,5.24,5.24,103200.0
2005-11-03 10:50:00,5.24,5.28,5.24,5.28,53600.0,5.24,5.28,5.24,5.28,53600.0
2005-11-03 11:00:00,5.28,5.29,5.27,5.27,24800.0,5.28,5.29,5.27,5.27,24800.0
2005-11-03 11:10:00,5.27,5.31,5.24,5.29,116800.0,5.27,5.31,5.24,5.29,116800.0
2005-11-03 11:20:00,5.29,5.3,5.28,5.28,38000.0,5.29,5.3,5.28,5.28,38000.0
2005-11-03 11:30:00,5.28,5.29,5.25,5.26,29200.0,5.28,5.29,5.25,5.26,29200.0
2005-11-03 11:40:00,5.26,5.27,5.21,5.21,152800.0,5.26,5.27,5.21,5.21,152800.0
2005-11-03 11:50:00,5.21,5.24,5.21,5.22,166800.0,5.21,5.24,5.21,5.22,166800.0
2005-11-03 12:00:00,5.23,5.24,5.22,5.24,393200.0,5.23,5.24,5.22,5.24,393200.0
2005-11-03 12:10:00,5.24,5.26,5.23,5.25,51600.0,5.24,5.26,5.23,5.25,51600.0
2005-11-03 12:20:00,5.25,5.25,5.22,5.25,47200.0,5.25,5.25,5.22,5.25,47200.0
2005-11-03 12:30:00,5.25,5.25,5.23,5.24,32000.0,5.25,5.25,5.23,5.24,32000.0
2005-11-03 12:40:00,5.23,5.23,5.22,5.22,28000.0,5.23,5.23,5.22,5.22,28000.0
2005-11-03 12:50:00,5.21,5.23,5.21,5.22,53200.0,5.21,5.23,5.21,5.22,53200.0
2005-11-03 13:00:00,5.22,5.23,5.21,5.21,62000.0,5.22,5.23,5.21,5.21,62000.0
2005-11-03 13:10:00,5.21,5.22,5.16,5.19,71600.0,5.21,5.22,5.16,5.19,71600.0
2005-11-03 13:20:00,5.19,5.2,5.18,5.19,58400.0,5.19,5.2,5.18,5.19,58400.0
2005-11-03 13:30:00,5.19,5.2,5.17,5.19,48000.0,5.19,5.2,5.17,5.19,48000.0
2005-11-03 13:40:00,5.19,5.19,5.17,5.19,49600.0,5.19,5.19,5.17,5.19,49600.0
2005-11-03 13:50:00,5.18,5.19,5.17,5.18,82400.0,5.18,5.19,5.17,5.18,82400.0
2005-11-03 14:00:00,5.18,5.19,5.17,5.17,71600.0,5.18,5.19,5.17,5.17,71600.0
2005-11-03 14:10:00,5.18,5.18,5.17,5.18,66800.0,5.18,5.18,5.17,5.18,66800.0
2005-11-03 14:20:00,5.18,5.19,5.16,5.17,69200.0,5.18,5.19,5.16,5.17,69200.0
2005-11-03 14:30:00,5.17,5.17,5.11,5.12,209200.0,5.17,5.17,5.11,5.12,209200.0
2005-11-03 14:40:00,5.12,5.14,5.11,5.12,198000.0,5.12,5.14,5.11,5.12,198000.0
2005-11-03 14:50:00,5.12,5.15,5.12,5.15,172800.0,5.12,5.15,5.12,5.15,172800.0
2005-11-03 15:00:00,5.14,5.16,5.12,5.13,93200.0,5.14,5.16,5.12,5.13,93200.0
2005-11-03 15:10:00,5.13,5.13,5.11,5.11,120400.0,5.13,5.13,5.11,5.11,120400.0
2005-11-03 15:20:00,5.11,5.13,5.09,5.13,156000.0,5.11,5.13,5.09,5.13,156000.0
2005-11-03 15:30:00,5.13,5.14,5.08,5.09,138400.0,5.13,5.14,5.08,5.09,138400.0
2005-11-03 15:40:00,5.09,5.12,5.07,5.08,206400.0,5.09,5.12,5.07,5.08,206400.0
2005-11-03 15:50:00,5.08,5.11,5.07,5.11,255600.0,5.08,5.11,5.07,5.11,255600.0
2005-11-04 09:30:00,5.18,5.27,5.18,5.27,171600.0,5.18,5.27,5.18,5.27,171600.0
2005-11-04 09:40:00,5.25,5.36,5.25,5.28,261200.0,5.25,5.36,5.25,5.28,261200.0
2005-11-04 09:50:00,5.28,5.31,5.25,5.27,108000.0,5.28,5.31,5.25,5.27,108000.0
2005-11-04 10:00:00,5.27,5.3,5.26,5.28,95200.0,5.27,5.3,5.26,5.28,95200.0
2005-11-04 10:10:00,5.27,5.27,5.24,5.24,45600.0,5.27,5.27,5.24,5.24,45600.0
2005-11-04 10:20:00,5.24,5.27,5.23,5.27,80800.0,5.24,5.27,5.23,5.27,80800.0
2005-11-04 10:30:00,5.27,5.31,5.26,5.3,225600.0,5.27,5.31,5.26,5.3,225600.0
2005-11-04 10:40:00,5.3,5.32,5.25,5.27,104000.0,5.3,5.32,5.25,5.27,104000.0
2005-11-04 10:50:00,5.27,5.29,5.26,5.29,33200.0,5.27,5.29,5.26,5.29,33200.0
2005-11-04 11:00:00,5.29,5.29,5.25,5.27,108400.0,5.29,5.29,5.25,5.27,108400.0
2005-11-04 11:10:00,5.27,5.29,5.27,5.27,46800.0,5.27,5.29,5.27,5.27,46800.0
2005-11-04 11:20:00,5.27,5.29,5.27,5.28,41200.0,5.27,5.29,5.27,5.28,41200.0
2005-11-04 11:30:00,5.28,5.28,5.28,5.28,56400.0,5.28,5.28,5.28,5.28,56400.0
2005-11-04 11:40:00,5.28,5.34,5.27,5.33,129200.0,5.28,5.34,5.27,5.33,129200.0
2005-11-04 11:50:00,5.33,5.33,5.27,5.29,74800.0,5.33,5.33,5.27,5.29,74800.0
2005-11-04 12:00:00,5.28,5.29,5.28,5.29,24800.0,5.28,5.29,5.28,5.29,24800.0
2005-11-04 12:10:00,5.29,5.29,5.28,5.29,27600.0,5.29,5.29,5.28,5.29,27600.0
2005-11-04 12:20:00,5.29,5.3,5.29,5.3,42000.0,5.29,5.3,5.29,5.3,42000.0
2005-11-04 12:30:00,5.29,5.29,5.28,5.29,57200.0,5.29,5.29,5.28,5.29,57200.0
2005-11-04 12:40:00,5.29,5.29,5.28,5.28,41200.0,5.29,5.29,5.28,5.28,41200.0
2005-11-04 12:50:00,5.28,5.29,5.28,5.28,41200.0,5.28,5.29,5.28,5.28,41200.0
2005-11-04 13:00:00,5.28,5.28,5.25,5.25,41200.0,5.28,5.28,5.25,5.25,41200.0
2005-11-04 13:10:00,5.25,5.25,5.24,5.24,14400.0,5.25,5.25,5.24,5.24,14400.0
2005-11-04 13:20:00,5.24,5.25,5.24,5.25,26800.0,5.24,5.25,5.24,5.25,26800.0
2005-11-04 13:30:00,5.25,5.25,5.24,5.25,10400.0,5.25,5.25,5.24,5.25,10400.0
2005-11-04 13:40:00,5.25,5.25,5.24,5.24,38800.0,5.25,5.25,5.24,5.24,38800.0
2005-11-04 13:50:00,5.24,5.25,5.24,5.25,19600.0,5.24,5.25,5.24,5.25,19600.0
2005-11-04 14:00:00,5.24,5.25,5.24,5.25,27200.0,5.24,5.25,5.24,5.25,27200.0
2005-11-04 14:10:00,5.25,5.27,5.25,5.27,100000.0,5.25,5.27,5.25,5.27,100000.0
2005-11-04 14:20:00,5.27,5.28,5.26,5.27,63200.0,5.27,5.28,5.26,5.27,63200.0
2005-11-04 14:30:00,5.27,5.27,5.27,5.27,39200.0,5.27,5.27,5.27,5.27,39200.0
2005-11-04 14:40:00,5.27,5.27,5.26,5.26,69200.0,5.27,5.27,5.26,5.26,69200.0
2005-11-04 14:50:00,5.26,5.27,5.26,5.27,93200.0,5.26,5.27,5.26,5.27,93200.0
2005-11-04 15:00:00,5.27,5.28,5.27,5.27,78400.0,5.27,5.28,5.27,5.27,78400.0
2005-11-04 15:10:00,5.27,5.28,5.26,5.26,92400.0,5.27,5.28,5.26,5.26,92400.0
2005-11-04 15:20:00,5.26,5.27,5.25,5.26,26400.0,5.26,5.27,5.25,5.26,26400.0
2005-11-04 15:30:00,5.26,5.26,5.24,5.26,68000.0,5.26,5.26,5.24,5.26,68000.0
2005-11-04 15:40:00,5.26,5.28,5.26,5.27,198400.0,5.26,5.28,5.26,5.27,198400.0
2005-11-04 15:50:00,5.27,5.28,5.27,5.27,167200.0,5.27,5.28,5.27,5.27,167200.0
2005-11-07 09:30:00,5.35,5.35,5.32,5.33,245200.0,5.35,5.35,5.32,5.33,245200.0
2005-11-07 09:40:00,5.33,5.33,5.31,5.32,130800.0,5.33,5.33,5.31,5.32,130800.0
2005-11-07 09:50:00,5.32,5.33,5.3,5.3,144400.0,5.32,5.33,5.3,5.3,144400.0
2005-11-07 10:00:00,5.3,5.32,5.28,5.29,109600.0,5.3,5.32,5.28,5.29,109600.0
2005-11-07 10:10:00,5.29,5.31,5.25,5.26,97600.0,5.29,5.31,5.25,5.26,97600.0
2005-11-07 10:20:00,5.26,5.26,5.19,5.26,135600.0,5.26,5.26,5.19,5.26,135600.0
2005-11-07 10:30:00,5.26,5.32,5.26,5.32,309600.0,5.26,5.32,5.26,5.32,309600.0
2005-11-07 10:40:00,5.32,5.33,5.31,5.32,217600.0,5.32,5.33,5.31,5.32,217600.0
2005-11-07 10:50:00,5.32,5.32,5.3,5.31,104800.0,5.32,5.32,5.3,5.31,104800.0
2005-11-07 11:00:00,5.31,5.31,5.28,5.29,49200.0,5.31,5.31,5.28,5.29,49200.0
2005-11-07 11:10:00,5.29,5.31,5.28,5.29,99200.0,5.29,5.31,5.28,5.29,99200.0
2005-11-07 11:20:00,5.29,5.29,5.29,5.29,134800.0,5.29,5.29,5.29,5.29,134800.0
2005-11-07 11:30:00,5.29,5.3,5.29,5.29,66000.0,5.29,5.3,5.29,5.29,66000.0
2005-11-07 11:40:00,5.3,5.31,5.3,5.3,99200.0,5.3,5.31,5.3,5.3,99200.0
2005-11-07 11:50:00,5.3,5.3,5.29,5.29,22400.0,5.3,5.3,5.29,5.29,22400.0
2005-11-07 12:00:00,5.29,5.31,5.29,5.29,45600.0,5.29,5.31,5.29,5.29,45600.0
2005-11-07 12:10:00,5.29,5.3,5.29,5.29,87600.0,5.29,5.3,5.29,5.29,87600.0
2005-11-07 12:20:00,5.3,5.31,5.29,5.31,32000.0,5.3,5.31,5.29,5.31,32000.0
2005-11-07 12:30:00,5.31,5.32,5.3,5.3,24400.0,5.31,5.32,5.3,5.3,24400.0
2005-11-07 12:40:00,5.3,5.32,5.3,5.32,49200.0,5.3,5.32,5.3,5.32,49200.0
2005-11-07 12:50:00,5.32,5.33,5.31,5.32,64400.0,5.32,5.33,5.31,5.32,64400.0
2005-11-07 13:00:00,5.32,5.33,5.31,5.32,20000.0,5.32,5.33,5.31,5.32,20000.0
2005-11-07 13:10:00,5.32,5.33,5.31,5.32,70400.0,5.32,5.33,5.31,5.32,70400.0
2005-11-07 13:20:00,5.32,5.33,5.31,5.32,30400.0,5.32,5.33,5.31,5.32,30400.0
2005-11-07 13:30:00,5.31,5.31,5.29,5.31,58000.0,5.31,5.31,5.29,5.31,58000.0
2005-11-07 13:40:00,5.31,5.33,5.3,5.32,70000.0,5.31,5.33,5.3,5.32,70000.0
2005-11-07 13:50:00,5.32,5.33,5.32,5.33,66400.0,5.32,5.33,5.32,5.33,66400.0
2005-11-07 14:00:00,5.32,5.33,5.32,5.33,42800.0,5.32,5.33,5.32,5.33,42800.0
2005-11-07 14:10:00,5.33,5.33,5.32,5.32,61600.0,5.33,5.33,5.32,5.32,61600.0
2005-11-07 14:20:00,5.32,5.32,5.32,5.32,26000.0,5.32,5.32,5.32,5.32,26000.0
2005-11-07 14:30:00,5.32,5.33,5.32,5.33,83200.0,5.32,5.33,5.32,5.33,83200.0
2005-11-07 14:40:00,5.33,5.34,5.31,5.33,84400.0,5.33,5.34,5.31,5.33,84400.0
2005-11-07 14:50:00,5.32,5.33,5.32,5.33,48800.0,5.32,5.33,5.32,5.33,48800.0
2005-11-07 15:00:00,5.33,5.34,5.32,5.33,105600.0,5.33,5.34,5.32,5.33,105600.0
2005-11-07 15:10:00,5.33,5.34,5.33,5.34,91200.0,5.33,5.34,5.33,5.34,91200.0
2005-11-07 15:20:00,5.34,5.46,5.34,5.45,778800.0,5.34,5.46,5.34,5.45,778800.0
2005-11-07 15:30:00,5.45,5.47,5.41,5.43,592400.0,5.45,5.47,5.41,5.43,592400.0
2005-11-07 15:40:00,5.43,5.54,5.43,5.49,442400.0,5.43,5.54,5.43,5.49,442400.0
2005-11-07 15:50:00,5.48,5.5,5.45,5.48,542800.0,5.48,5.5,5.45,5.48,542800.0
2005-11-08 09:30:00,5.48,5.48,5.4,5.4,238800.0,5.48,5.48,5.4,5.4,238800.0
2005-11-08 09:40:00,5.4,5.43,5.4,5.42,193200.0,5.4,5.43,5.4,5.42,193200.0
2005-11-08 09:50:00,5.42,5.5,5.41,5.44,147600.0,5.42,5.5,5.41,5.44,147600.0
2005-11-08 10:00:00,5.43,5.44,5.41,5.42,392000.0,5.43,5.44,5.41,5.42,392000.0
2005-11-08 10:10:00,5.42,5.43,5.41,5.42,102800.0,5.42,5.43,5.41,5.42,102800.0
2005-11-08 10:20:00,5.41,5.42,5.4,5.4,87600.0,5.41,5.42,5.4,5.4,87600.0
2005-11-08 10:30:00,5.4,5.42,5.4,5.4,126800.0,5.4,5.42,5.4,5.4,126800.0
2005-11-08 10:40:00,5.4,5.41,5.38,5.38,59600.0,5.4,5.41,5.38,5.38,59600.0
2005-11-08 10:50:00,5.38,5.38,5.35,5.36,101200.0,5.38,5.38,5.35,5.36,101200.0
2005-11-08 11:00:00,5.36,5.39,5.34,5.38,192400.0,5.36,5.39,5.34,5.38,192400.0
2005-11-08 11:10:00,5.38,5.42,5.38,5.42,97200.0,5.38,5.42,5.38,5.42,97200.0
2005-11-08 11:20:00,5.42,5.43,5.42,5.43,50400.0,5.42,5.43,5.42,5.43,50400.0
2005-11-08 11:30:00,5.43,5.44,5.41,5.41,90400.0,5.43,5.44,5.41,5.41,90400.0
2005-11-08 11:40:00,5.41,5.45,5.41,5.45,128400.0,5.41,5.45,5.41,5.45,128400.0
2005-11-08 11:50:00,5.45,5.45,5.44,5.44,140000.0,5.45,5.45,5.44,5.44,140000.0
2005-11-08 12:00:00,5.44,5.45,5.43,5.43,51600.0,5.44,5.45,5.43,5.43,51600.0
2005-11-08 12:10:00,5.43,5.43,5.43,5.43,114400.0,5.43,5.43,5.43,5.43,114400.0
2005-11-08 12:20:00,5.43,5.43,5.43,5.43,72400.0,5.43,5.43,5.43,5.43,72400.0
2005-11-08 12:30:00,5.43,5.44,5.43,5.43,17600.0,5.43,5.44,5.43,5.43,17600.0
2005-11-08 12:40:00,5.43,5.43,5.41,5.42,64000.0,5.43,5.43,5.41,5.42,64000.0
2005-11-08 12:50:00,5.42,5.42,5.42,5.42,30800.0,5.42,5.42,5.42,5.42,30800.0
2005-11-08 13:00:00,5.42,5.42,5.4,5.4,60000.0,5.42,5.42,5.4,5.4,60000.0
2005-11-08 13:10:00,5.4,5.41,5.4,5.41,20400.0,5.4,5.41,5.4,5.41,20400.0
2005-11-08 13:20:00,5.41,5.41,5.4,5.4,13600.0,5.41,5.41,5.4,5.4,13600.0
2005-11-08 13:30:00,5.4,5.41,5.4,5.41,52000.0,5.4,5.41,5.4,5.41,52000.0
2005-11-08 13:40:00,5.41,5.41,5.41,5.41,60000.0,5.41,5.41,5.41,5.41,60000.0
2005-11-08 13:50:00,5.41,5.41,5.38,5.41,129200.0,5.41,5.41,5.38,5.41,129200.0
2005-11-08 14:00:00,5.41,5.42,5.41,5.42,45600.0,5.41,5.42,5.41,5.42,45600.0
2005-11-08 14:10:00,5.42,5.43,5.42,5.42,32400.0,5.42,5.43,5.42,5.42,32400.0
2005-11-08 14:20:00,5.42,5.42,5.4,5.4,28000.0,5.42,5.42,5.4,5.4,28000.0
2005-11-08 14:30:00,5.4,5.41,5.4,5.41,122400.0,5.4,5.41,5.4,5.41,122400.0
2005-11-08 14:40:00,5.41,5.42,5.41,5.42,277200.0,5.41,5.42,5.41,5.42,277200.0
2005-11-08 14:50:00,5.42,5.42,5.4,5.4,35600.0,5.42,5.42,5.4,5.4,35600.0
2005-11-08 15:00:00,5.4,5.42,5.4,5.41,60000.0,5.4,5.42,5.4,5.41,60000.0
2005-11-08 15:10:00,5.41,5.43,5.41,5.43,63200.0,5.41,5.43,5.41,5.43,63200.0
2005-11-08 15:20:00,5.43,5.43,5.41,5.41,82000.0,5.43,5.43,5.41,5.41,82000.0
2005-11-08 15:30:00,5.41,5.41,5.41,5.41,130000.0,5.41,5.41,5.41,5.41,130000.0
2005-11-08 15:40:00,5.4,5.41,5.4,5.4,259200.0,5.4,5.41,5.4,5.4,259200.0
2005-11-08 15:50:00,5.39,5.4,5.38,5.39,81600.0,5.39,5.4,5.38,5.39,81600.0
2005-11-09 09:30:00,5.39,5.49,5.39,5.44,102800.0,5.39,5.49,5.39,5.44,102800.0
2005-11-09 09:40:00,5.45,5.51,5.44,5.51,153600.0,5.45,5.51,5.44,5.51,153600.0
2005-11-09 09:50:00,5.49,5.49,5.43,5.48,82800.0,5.49,5.49,5.43,5.48,82800.0
2005-11-09 10:00:00,5.48,5.5,5.48,5.5,70000.0,5.48,5.5,5.48,5.5,70000.0
2005-11-09 10:10:00,5.5,5.52,5.5,5.5,95200.0,5.5,5.52,5.5,5.5,95200.0
2005-11-09 10:20:00,5.5,5.55,5.5,5.55,57200.0,5.5,5.55,5.5,5.55,57200.0
2005-11-09 10:30:00,5.55,5.59,5.54,5.59,162400.0,5.55,5.59,5.54,5.59,162400.0
2005-11-09 10:40:00,5.59,5.62,5.58,5.58,166800.0,5.59,5.62,5.58,5.58,166800.0
2005-11-09 10:50:00,5.58,5.58,5.53,5.55,104400.0,5.58,5.58,5.53,5.55,104400.0
2005-11-09 11:00:00,5.54,5.54,5.54,5.54,84000.0,5.54,5.54,5.54,5.54,84000.0
2005-11-09 11:10:00,5.54,5.55,5.53,5.54,105200.0,5.54,5.55,5.53,5.54,105200.0
2005-11-09 11:20:00,5.53,5.54,5.52,5.52,48800.0,5.53,5.54,5.52,5.52,48800.0
2005-11-09 11:30:00,5.53,5.53,5.51,5.51,61200.0,5.53,5.53,5.51,5.51,61200.0
2005-11-09 11:40:00,5.51,5.51,5.48,5.5,92000.0,5.51,5.51,5.48,5.5,92000.0
2005-11-09 11:50:00,5.5,5.5,5.48,5.48,43600.0,5.5,5.5,5.48,5.48,43600.0
2005-11-09 12:00:00,5.48,5.49,5.48,5.48,40800.0,5.48,5.49,5.48,5.48,40800.0
2005-11-09 12:10:00,5.49,5.51,5.49,5.51,46800.0,5.49,5.51,5.49,5.51,46800.0
2005-11-09 12:20:00,5.51,5.56,5.51,5.54,45200.0,5.51,5.56,5.51,5.54,45200.0
2005-11-09 12:30:00,5.54,5.54,5.53,5.53,28800.0,5.54,5.54,5.53,5.53,28800.0
2005-11-09 12:40:00,5.53,5.53,5.52,5.53,39600.0,5.53,5.53,5.52,5.53,39600.0
2005-11-09 12:50:00,5.53,5.54,5.52,5.54,46400.0,5.53,5.54,5.52,5.54,46400.0
2005-11-09 13:00:00,5.54,5.55,5.51,5.52,68400.0,5.54,5.55,5.51,5.52,68400.0
2005-11-09 13:10:00,5.52,5.54,5.52,5.53,29200.0,5.52,5.54,5.52,5.53,29200.0
2005-11-09 13:20:00,5.53,5.53,5.51,5.51,20400.0,5.53,5.53,5.51,5.51,20400.0
2005-11-09 13:30:00,5.51,5.51,5.5,5.51,24800.0,5.51,5.51,5.5,5.51,24800.0
2005-11-09 13:40:00,5.51,5.52,5.51,5.52,26800.0,5.51,5.52,5.51,5.52,26800.0
2005-11-09 13:50:00,5.52,5.54,5.52,5.54,64000.0,5.52,5.54,5.52,5.54,64000.0
2005-11-09 14:00:00,5.54,5.54,5.53,5.54,35200.0,5.54,5.54,5.53,5.54,35200.0
2005-11-09 14:10:00,5.54,5.54,5.53,5.54,42000.0,5.54,5.54,5.53,5.54,42000.0
2005-11-09 14:20:00,5.54,5.54,5.53,5.53,28000.0,5.54,5.54,5.53,5.53,28000.0
2005-11-09 14:30:00,5.53,5.54,5.53,5.53,36400.0,5.53,5.54,5.53,5.53,36400.0
2005-11-09 14:40:00,5.53,5.55,5.53,5.54,62400.0,5.53,5.55,5.53,5.54,62400.0
2005-11-09 14:50:00,5.54,5.57,5.54,5.57,147200.0,5.54,5.57,5.54,5.57,147200.0
2005-11-09 15:00:00,5.57,5.58,5.56,5.58,68000.0,5.57,5.58,5.56,5.58,68000.0
2005-11-09 15:10:00,5.58,5.58,5.56,5.57,58000.0,5.58,5.58,5.56,5.57,58000.0
2005-11-09 15:20:00,5.57,5.57,5.53,5.53,61600.0,5.57,5.57,5.53,5.53,61600.0
2005-11-09 15:30:00,5.53,5.53,5.49,5.5,200800.0,5.53,5.53,5.49,5.5,200800.0
2005-11-09 15:40:00,5.5,5.51,5.48,5.49,198800.0,5.5,5.51,5.48,5.49,198800.0
2005-11-09 15:50:00,5.49,5.49,5.46,5.47,241200.0,5.49,5.49,5.46,5.47,241200.0
2005-11-10 09:30:00,5.48,5.5,5.48,5.49,46800.0,5.48,5.5,5.48,5.49,46800.0
2005-11-10 09:40:00,5.49,5.56,5.47,5.51,135600.0,5.49,5.56,5.47,5.51,135600.0
2005-11-10 09:50:00,5.51,5.55,5.51,5.55,59200.0,5.51,5.55,5.51,5.55,59200.0
2005-11-10 10:00:00,5.54,5.55,5.51,5.51,47200.0,5.54,5.55,5.51,5.51,47200.0
2005-11-10 10:10:00,5.51,5.51,5.43,5.49,84000.0,5.51,5.51,5.43,5.49,84000.0
2005-11-10 10:20:00,5.49,5.51,5.49,5.5,67600.0,5.49,5.51,5.49,5.5,67600.0
2005-11-10 10:30:00,5.5,5.51,5.5,5.51,47600.0,5.5,5.51,5.5,5.51,47600.0
2005-11-10 10:40:00,5.51,5.51,5.46,5.48,47200.0,5.51,5.51,5.46,5.48,47200.0
2005-11-10 10:50:00,5.48,5.5,5.48,5.5,57200.0,5.48,5.5,5.48,5.5,57200.0
2005-11-10 11:00:00,5.5,5.52,5.5,5.52,37200.0,5.5,5.52,5.5,5.52,37200.0
2005-11-10 11:10:00,5.52,5.53,5.51,5.53,34800.0,5.52,5.53,5.51,5.53,34800.0
2005-11-10 11:20:00,5.53,5.55,5.52,5.52,57600.0,5.53,5.55,5.52,5.52,57600.0
2005-11-10 11:30:00,5.52,5.54,5.52,5.53,24000.0,5.52,5.54,5.52,5.53,24000.0
2005-11-10 11:40:00,5.53,5.55,5.53,5.54,33200.0,5.53,5.55,5.53,5.54,33200.0
2005-11-10 11:50:00,5.54,5.54,5.53,5.53,22800.0,5.54,5.54,5.53,5.53,22800.0
2005-11-10 12:00:00,5.53,5.54,5.52,5.52,15600.0,5.53,5.54,5.52,5.52,15600.0
2005-11-10 12:10:00,5.52,5.53,5.51,5.51,11200.0,5.52,5.53,5.51,5.51,11200.0
2005-11-10 12:20:00,5.51,5.51,5.48,5.5,44400.0,5.51,5.51,5.48,5.5,44400.0
2005-11-10 12:30:00,5.5,5.52,5.5,5.51,27200.0,5.5,5.52,5.5,5.51,27200.0
2005-11-10 12:40:00,5.51,5.51,5.49,5.5,28000.0,5.51,5.51,5.49,5.5,28000.0
2005-11-10 12:50:00,5.5,5.5,5.48,5.49,24000.0,5.5,5.5,5.48,5.49,24000.0
2005-11-10 13:00:00,5.49,5.53,5.49,5.53,43600.0,5.49,5.53,5.49,5.53,43600.0
2005-11-10 13:10:00,5.52,5.54,5.52,5.54,27200.0,5.52,5.54,5.52,5.54,27200.0
2005-11-10 13:20:00,5.54,5.55,5.52,5.55,39200.0,5.54,5.55,5.52,5.55,39200.0
2005-11-10 13:30:00,5.55,5.57,5.55,5.56,32400.0,5.55,5.57,5.55,5.56,32400.0
2005-11-10 13:40:00,5.56,5.58,5.56,5.58,48000.0,5.56,5.58,5.56,5.58,48000.0
2005-11-10 13:50:00,5.58,5.63,5.58,5.62,66000.0,5.58,5.63,5.58,5.62,66000.0
2005-11-10 14:00:00,5.63,5.63,5.63,5.63,39200.0,5.63,5.63,5.63,5.63,39200.0
2005-11-10 14:10:00,5.63,5.63,5.62,5.63,32000.0,5.63,5.63,5.62,5.63,32000.0
2005-11-10 14:20:00,5.63,5.63,5.61,5.62,57200.0,5.63,5.63,5.61,5.62,57200.0
2005-11-10 14:30:00,5.62,5.64,5.61,5.62,50800.0,5.62,5.64,5.61,5.62,50800.0
2005-11-10 14:40:00,5.62,5.62,5.6,5.61,64400.0,5.62,5.62,5.6,5.61,64400.0
2005-11-10 14:50:00,5.61,5.61,5.59,5.6,60400.0,5.61,5.61,5.59,5.6,60400.0
2005-11-10 15:00:00,5.6,5.6,5.58,5.59,74000.0,5.6,5.6,5.58,5.59,74000.0
2005-11-10 15:10:00,5.59,5.6,5.58,5.59,60800.0,5.59,5.6,5.58,5.59,60800.0
2005-11-10 15:20:00,5.59,5.61,5.59,5.6,73600.0,5.59,5.61,5.59,5.6,73600.0
2005-11-10 15:30:00,5.61,5.61,5.59,5.59,79200.0,5.61,5.61,5.59,5.59,79200.0
2005-11-10 15:40:00,5.59,5.6,5.57,5.59,73200.0,5.59,5.6,5.57,5.59,73200.0
2005-11-10 15:50:00,5.58,5.61,5.58,5.59,149200.0,5.58,5.61,5.58,5.59,149200.0
2005-11-11 09:30:00,5.58,5.65,5.58,5.61,102000.0,5.58,5.65,5.58,5.61,102000.0
2005-11-11 09:40:00,5.61,5.62,5.61,5.61,32000.0,5.61,5.62,5.61,5.61,32000.0
2005-11-11 09:50:00,5.61,5.64,5.6,5.6,48000.0,5.61,5.64,5.6,5.6,48000.0
2005-11-11 10:00:00,5.59,5.59,5.55,5.55,90800.0,5.59,5.59,5.55,5.55,90800.0
2005-11-11 10:10:00,5.56,5.56,5.55,5.56,49200.0,5.56,5.56,5.55,5.56,49200.0
2005-11-11 10:20:00,5.57,5.58,5.56,5.58,88400.0,5.57,5.58,5.56,5.58,88400.0
2005-11-11 10:30:00,5.58,5.59,5.58,5.59,51200.0,5.58,5.59,5.58,5.59,51200.0
2005-11-11 10:40:00,5.6,5.64,5.6,5.64,58400.0,5.6,5.64,5.6,5.64,58400.0
2005-11-11 10:50:00,5.64,5.64,5.61,5.63,58400.0,5.64,5.64,5.61,5.63,58400.0
2005-11-11 11:00:00,5.65,5.68,5.65,5.68,65200.0,5.65,5.68,5.65,5.68,65200.0
2005-11-11 11:10:00,5.67,5.68,5.66,5.66,41600.0,5.67,5.68,5.66,5.66,41600.0
2005-11-11 11:20:00,5.66,5.68,5.66,5.67,30000.0,5.66,5.68,5.66,5.67,30000.0
2005-11-11 11:30:00,5.67,5.67,5.66,5.66,32800.0,5.67,5.67,5.66,5.66,32800.0
2005-11-11 11:40:00,5.66,5.67,5.65,5.66,57600.0,5.66,5.67,5.65,5.66,57600.0
2005-11-11 11:50:00,5.66,5.66,5.66,5.66,22000.0,5.66,5.66,5.66,5.66,22000.0
2005-11-11 12:00:00,5.66,5.66,5.65,5.65,23200.0,5.66,5.66,5.65,5.65,23200.0
2005-11-11 12:10:00,5.65,5.66,5.65,5.66,12800.0,5.65,5.66,5.65,5.66,12800.0
2005-11-11 12:20:00,5.66,5.68,5.66,5.68,48000.0,5.66,5.68,5.66,5.68,48000.0
2005-11-11 12:30:00,5.68,5.68,5.67,5.67,36800.0,5.68,5.68,5.67,5.67,36800.0
2005-11-11 12:40:00,5.68,5.68,5.68,5.68,105200.0,5.68,5.68,5.68,5.68,105200.0
2005-11-11 12:50:00,5.68,5.68,5.66,5.66,16000.0,5.68,5.68,5.66,5.66,16000.0
2005-11-11 13:00:00,5.66,5.66,5.65,5.65,9200.0,5.66,5.66,5.65,5.65,9200.0
2005-11-11 13:10:00,5.65,5.66,5.63,5.63,70400.0,5.65,5.66,5.63,5.63,70400.0
2005-11-11 13:20:00,5.64,5.66,5.63,5.66,44000.0,5.64,5.66,5.63,5.66,44000.0
2005-11-11 13:30:00,5.66,5.67,5.66,5.67,53600.0,5.66,5.67,5.66,5.67,53600.0
2005-11-11 13:40:00,5.67,5.68,5.65,5.68,82800.0,5.67,5.68,5.65,5.68,82800.0
2005-11-11 13:50:00,5.67,5.7,5.66,5.66,53600.0,5.67,5.7,5.66,5.66,53600.0
2005-11-11 14:00:00,5.66,5.67,5.66,5.66,17200.0,5.66,5.67,5.66,5.66,17200.0
2005-11-11 14:10:00,5.66,5.68,5.65,5.68,54400.0,5.66,5.68,5.65,5.68,54400.0
2005-11-11 14:20:00,5.68,5.71,5.68,5.71,49200.0,5.68,5.71,5.68,5.71,49200.0
2005-11-11 14:30:00,5.7,5.73,5.7,5.73,50400.0,5.7,5.73,5.7,5.73,50400.0
2005-11-11 14:40:00,5.73,5.74,5.71,5.71,110800.0,5.73,5.74,5.71,5.71,110800.0
2005-11-11 14:50:00,5.72,5.72,5.7,5.71,79600.0,5.72,5.72,5.7,5.71,79600.0
2005-11-11 15:00:00,5.71,5.71,5.69,5.71,32000.0,5.71,5.71,5.69,5.71,32000.0
2005-11-11 15:10:00,5.7,5.71,5.7,5.7,49200.0,5.7,5.71,5.7,5.7,49200.0
2005-11-11 15:20:00,5.7,5.71,5.7,5.7,56400.0,5.7,5.71,5.7,5.7,56400.0
2005-11-11 15:30:00,5.68,5.71,5.68,5.7,35600.0,5.68,5.71,5.68,5.7,35600.0
2005-11-11 15:40:00,5.7,5.72,5.7,5.7,104800.0,5.7,5.72,5.7,5.7,104800.0
2005-11-11 15:50:00,5.7,5.7,5.69,5.69,80400.0,5.7,5.7,5.69,5.69,80400.0
2005-11-14 09:30:00,5.72,5.72,5.65,5.68,59600.0,5.72,5.72,5.65,5.68,59600.0
2005-11-14 09:40:00,5.68,5.71,5.68,5.68,41200.0,5.68,5.71,5.68,5.68,41200.0
2005-11-14 09:50:00,5.67,5.68,5.64,5.66,50400.0,5.67,5.68,5.64,5.66,50400.0
2005-11-14 10:00:00,5.66,5.68,5.63,5.64,72000.0,5.66,5.68,5.63,5.64,72000.0
2005-11-14 10:10:00,5.65,5.66,5.63,5.64,146400.0,5.65,5.66,5.63,5.64,146400.0
2005-11-14 10:20:00,5.64,5.64,5.62,5.62,27600.0,5.64,5.64,5.62,5.62,27600.0
2005-11-14 10:30:00,5.63,5.64,5.62,5.64,24400.0,5.63,5.64,5.62,5.64,24400.0
2005-11-14 10:40:00,5.64,5.66,5.64,5.65,26800.0,5.64,5.66,5.64,5.65,26800.0
2005-11-14 10:50:00,5.65,5.65,5.63,5.63,21200.0,5.65,5.65,5.63,5.63,21200.0
2005-11-14 11:00:00,5.63,5.66,5.63,5.64,52000.0,5.63,5.66,5.63,5.64,52000.0
2005-11-14 11:10:00,5.64,5.64,5.63,5.64,41200.0,5.64,5.64,5.63,5.64,41200.0
2005-11-14 11:20:00,5.64,5.65,5.63,5.63,21200.0,5.64,5.65,5.63,5.63,21200.0
2005-11-14 11:30:00,5.64,5.65,5.62,5.62,61200.0,5.64,5.65,5.62,5.62,61200.0
2005-11-14 11:40:00,5.62,5.63,5.61,5.62,72400.0,5.62,5.63,5.61,5.62,72400.0
2005-11-14 11:50:00,5.62,5.64,5.62,5.64,36400.0,5.62,5.64,5.62,5.64,36400.0
2005-11-14 12:00:00,5.64,5.64,5.63,5.63,16000.0,5.64,5.64,5.63,5.63,16000.0
2005-11-14 12:10:00,5.63,5.65,5.63,5.64,66800.0,5.63,5.65,5.63,5.64,66800.0
2005-11-14 12:20:00,5.65,5.67,5.65,5.67,68000.0,5.65,5.67,5.65,5.67,68000.0
2005-11-14 12:30:00,5.67,5.67,5.65,5.66,26400.0,5.67,5.67,5.65,5.66,26400.0
2005-11-14 12:40:00,5.66,5.68,5.66,5.67,50400.0,5.66,5.68,5.66,5.67,50400.0
2005-11-14 12:50:00,5.67,5.67,5.66,5.66,22800.0,5.67,5.67,5.66,5.66,22800.0
2005-11-14 13:00:00,5.66,5.66,5.65,5.66,40800.0,5.66,5.66,5.65,5.66,40800.0
2005-11-14 13:10:00,5.66,5.67,5.65,5.65,29200.0,5.66,5.67,5.65,5.65,29200.0
2005-11-14 13:20:00,5.65,5.66,5.64,5.65,24400.0,5.65,5.66,5.64,5.65,24400.0
2005-11-14 13:30:00,5.66,5.66,5.64,5.64,32800.0,5.66,5.66,5.64,5.64,32800.0
2005-11-14 13:40:00,5.64,5.67,5.64,5.64,36000.0,5.64,5.67,5.64,5.64,36000.0
2005-11-14 13:50:00,5.65,5.67,5.64,5.67,16400.0,5.65,5.67,5.64,5.67,16400.0
2005-11-14 14:00:00,5.67,5.68,5.67,5.68,37600.0,5.67,5.68,5.67,5.68,37600.0
2005-11-14 14:10:00,5.67,5.67,5.64,5.67,30800.0,5.67,5.67,5.64,5.67,30800.0
2005-11-14 14:20:00,5.66,5.7,5.66,5.67,60400.0,5.66,5.7,5.66,5.67,60400.0
2005-11-14 14:30:00,5.68,5.71,5.67,5.7,41200.0,5.68,5.71,5.67,5.7,41200.0
2005-11-14 14:40:00,5.7,5.7,5.67,5.68,54400.0,5.7,5.7,5.67,5.68,54400.0
2005-11-14 14:50:00,5.69,5.71,5.69,5.69,48800.0,5.69,5.71,5.69,5.69,48800.0
2005-11-14 15:00:00,5.69,5.7,5.69,5.69,39600.0,5.69,5.7,5.69,5.69,39600.0
2005-11-14 15:10:00,5.69,5.71,5.69,5.71,48400.0,5.69,5.71,5.69,5.71,48400.0
2005-11-14 15:20:00,5.71,5.72,5.71,5.71,104800.0,5.71,5.72,5.71,5.71,104800.0
2005-11-14 15:30:00,5.71,5.71,5.68,5.69,132000.0,5.71,5.71,5.68,5.69,132000.0
2005-11-14 15:40:00,5.69,5.69,5.67,5.69,80000.0,5.69,5.69,5.67,5.69,80000.0
2005-11-14 15:50:00,5.69,5.71,5.69,5.7,226000.0,5.69,5.71,5.69,5.7,226000.0
2005-11-15 09:30:00,5.7,5.81,5.69,5.77,143600.0,5.7,5.81,5.69,5.77,143600.0
2005-11-15 09:40:00,5.77,5.77,5.65,5.66,137200.0,5.77,5.77,5.65,5.66,137200.0
2005-11-15 09:50:00,5.66,5.69,5.63,5.69,218800.0,5.66,5.69,5.63,5.69,218800.0
2005-11-15 10:00:00,5.68,5.69,5.68,5.69,126800.0,5.68,5.69,5.68,5.69,126800.0
2005-11-15 10:10:00,5.68,5.71,5.68,5.69,80400.0,5.68,5.71,5.68,5.69,80400.0
2005-11-15 10:20:00,5.69,5.7,5.67,5.67,72400.0,5.69,5.7,5.67,5.67,72400.0
2005-11-15 10:30:00,5.67,5.67,5.65,5.65,47200.0,5.67,5.67,5.65,5.65,47200.0
2005-11-15 10:40:00,5.65,5.68,5.65,5.66,83200.0,5.65,5.68,5.65,5.66,83200.0
2005-11-15 10:50:00,5.66,5.67,5.66,5.67,24400.0,5.66,5.67,5.66,5.67,24400.0
2005-11-15 11:00:00,5.67,5.67,5.66,5.66,40800.0,5.67,5.67,5.66,5.66,40800.0
2005-11-15 11:10:00,5.66,5.68,5.66,5.67,48800.0,5.66,5.68,5.66,5.67,48800.0
2005-11-15 11:20:00,5.67,5.68,5.66,5.66,53200.0,5.67,5.68,5.66,5.66,53200.0
2005-11-15 11:30:00,5.66,5.67,5.66,5.67,32000.0,5.66,5.67,5.66,5.67,32000.0
2005-11-15 11:40:00,5.67,5.67,5.64,5.65,146800.0,5.67,5.67,5.64,5.65,146800.0
2005-11-15 11:50:00,5.65,5.66,5.65,5.66,31200.0,5.65,5.66,5.65,5.66,31200.0
2005-11-15 12:00:00,5.66,5.67,5.64,5.65,22000.0,5.66,5.67,5.64,5.65,22000.0
2005-11-15 12:10:00,5.66,5.67,5.65,5.66,24400.0,5.66,5.67,5.65,5.66,24400.0
2005-11-15 12:20:00,5.66,5.66,5.65,5.65,13600.0,5.66,5.66,5.65,5.65,13600.0
2005-11-15 12:30:00,5.65,5.66,5.64,5.65,34000.0,5.65,5.66,5.64,5.65,34000.0
2005-11-15 12:40:00,5.65,5.66,5.64,5.64,23200.0,5.65,5.66,5.64,5.64,23200.0
2005-11-15 12:50:00,5.64,5.65,5.63,5.64,25600.0,5.64,5.65,5.63,5.64,25600.0
2005-11-15 13:00:00,5.64,5.64,5.63,5.63,67200.0,5.64,5.64,5.63,5.63,67200.0
2005-11-15 13:10:00,5.63,5.63,5.62,5.63,37200.0,5.63,5.63,5.62,5.63,37200.0
2005-11-15 13:20:00,5.63,5.63,5.6,5.6,70800.0,5.63,5.63,5.6,5.6,70800.0
2005-11-15 13:30:00,5.6,5.61,5.6,5.6,76000.0,5.6,5.61,5.6,5.6,76000.0
2005-11-15 13:40:00,5.6,5.6,5.59,5.59,68400.0,5.6,5.6,5.59,5.59,68400.0
2005-11-15 13:50:00,5.59,5.6,5.58,5.59,59600.0,5.59,5.6,5.58,5.59,59600.0
2005-11-15 14:00:00,5.59,5.59,5.58,5.59,100800.0,5.59,5.59,5.58,5.59,100800.0
2005-11-15 14:10:00,5.59,5.64,5.59,5.63,136400.0,5.59,5.64,5.59,5.63,136400.0
2005-11-15 14:20:00,5.63,5.63,5.62,5.62,24400.0,5.63,5.63,5.62,5.62,24400.0
2005-11-15 14:30:00,5.61,5.62,5.61,5.61,34400.0,5.61,5.62,5.61,5.61,34400.0
2005-11-15 14:40:00,5.61,5.62,5.6,5.62,98400.0,5.61,5.62,5.6,5.62,98400.0
2005-11-15 14:50:00,5.62,5.65,5.61,5.62,150000.0,5.62,5.65,5.61,5.62,150000.0
2005-11-15 15:00:00,5.62,5.63,5.61,5.62,54400.0,5.62,5.63,5.61,5.62,54400.0
2005-11-15 15:10:00,5.62,5.63,5.62,5.63,60800.0,5.62,5.63,5.62,5.63,60800.0
2005-11-15 15:20:00,5.63,5.63,5.62,5.63,82800.0,5.63,5.63,5.62,5.63,82800.0
2005-11-15 15:30:00,5.63,5.63,5.63,5.63,57600.0,5.63,5.63,5.63,5.63,57600.0
2005-11-15 15:40:00,5.63,5.64,5.62,5.64,79200.0,5.63,5.64,5.62,5.64,79200.0
2005-11-15 15:50:00,5.64,5.66,5.64,5.65,225200.0,5.64,5.66,5.64,5.65,225200.0
2005-11-16 09:30:00,5.66,5.72,5.66,5.68,40400.0,5.66,5.72,5.66,5.68,40400.0
2005-11-16 09:40:00,5.68,5.68,5.67,5.68,26000.0,5.68,5.68,5.67,5.68,26000.0
2005-11-16 09:50:00,5.66,5.69,5.65,5.67,46000.0,5.66,5.69,5.65,5.67,46000.0
2005-11-16 10:00:00,5.67,5.67,5.65,5.65,13600.0,5.67,5.67,5.65,5.65,13600.0
2005-11-16 10:10:00,5.65,5.65,5.61,5.61,57600.0,5.65,5.65,5.61,5.61,57600.0
2005-11-16 10:20:00,5.61,5.61,5.6,5.61,45200.0,5.61,5.61,5.6,5.61,45200.0
2005-11-16 10:30:00,5.6,5.61,5.59,5.6,26800.0,5.6,5.61,5.59,5.6,26800.0
2005-11-16 10:40:00,5.6,5.61,5.6,5.6,39200.0,5.6,5.61,5.6,5.6,39200.0
2005-11-16 10:50:00,5.6,5.61,5.59,5.59,62000.0,5.6,5.61,5.59,5.59,62000.0
2005-11-16 11:00:00,5.59,5.59,5.56,5.58,59200.0,5.59,5.59,5.56,5.58,59200.0
2005-11-16 11:10:00,5.57,5.59,5.57,5.58,117200.0,5.57,5.59,5.57,5.58,117200.0
2005-11-16 11:20:00,5.58,5.61,5.58,5.61,80400.0,5.58,5.61,5.58,5.61,80400.0
2005-11-16 11:30:00,5.61,5.61,5.6,5.61,69200.0,5.61,5.61,5.6,5.61,69200.0
2005-11-16 11:40:00,5.6,5.61,5.6,5.6,40800.0,5.6,5.61,5.6,5.6,40800.0
2005-11-16 11:50:00,5.61,5.61,5.6,5.6,21200.0,5.61,5.61,5.6,5.6,21200.0
2005-11-16 12:00:00,5.61,5.61,5.6,5.6,37600.0,5.61,5.61,5.6,5.6,37600.0
2005-11-16 12:10:00,5.6,5.61,5.6,5.6,16800.0,5.6,5.61,5.6,5.6,16800.0
2005-11-16 12:20:00,5.6,5.6,5.6,5.6,6400.0,5.6,5.6,5.6,5.6,6400.0
2005-11-16 12:30:00,5.6,5.6,5.59,5.6,16000.0,5.6,5.6,5.59,5.6,16000.0
2005-11-16 12:40:00,5.6,5.6,5.59,5.59,16800.0,5.6,5.6,5.59,5.59,16800.0
2005-11-16 12:50:00,5.59,5.61,5.59,5.61,137200.0,5.59,5.61,5.59,5.61,137200.0
2005-11-16 13:00:00,5.61,5.61,5.6,5.6,36400.0,5.61,5.61,5.6,5.6,36400.0
2005-11-16 13:10:00,5.61,5.61,5.6,5.61,24400.0,5.61,5.61,5.6,5.61,24400.0
2005-11-16 13:20:00,5.61,5.62,5.61,5.62,16400.0,5.61,5.62,5.61,5.62,16400.0
2005-11-16 13:30:00,5.62,5.64,5.62,5.63,33600.0,5.62,5.64,5.62,5.63,33600.0
2005-11-16 13:40:00,5.63,5.63,5.61,5.62,73600.0,5.63,5.63,5.61,5.62,73600.0
2005-11-16 13:50:00,5.62,5.63,5.62,5.62,31200.0,5.62,5.63,5.62,5.62,31200.0
2005-11-16 14:00:00,5.62,5.63,5.61,5.63,27200.0,5.62,5.63,5.61,5.63,27200.0
2005-11-16 14:10:00,5.63,5.64,5.62,5.63,20000.0,5.63,5.64,5.62,5.63,20000.0
2005-11-16 14:20:00,5.63,5.65,5.63,5.64,15200.0,5.63,5.65,5.63,5.64,15200.0
2005-11-16 14:30:00,5.64,5.64,5.62,5.62,52400.0,5.64,5.64,5.62,5.62,52400.0
2005-11-16 14:40:00,5.62,5.64,5.62,5.64,34000.0,5.62,5.64,5.62,5.64,34000.0
2005-11-16 14:50:00,5.64,5.64,5.63,5.64,25600.0,5.64,5.64,5.63,5.64,25600.0
2005-11-16 15:00:00,5.64,5.66,5.64,5.66,26000.0,5.64,5.66,5.64,5.66,26000.0
2005-11-16 15:10:00,5.65,5.67,5.65,5.66,36800.0,5.65,5.67,5.65,5.66,36800.0
2005-11-16 15:20:00,5.66,5.67,5.65,5.66,32400.0,5.66,5.67,5.65,5.66,32400.0
2005-11-16 15:30:00,5.66,5.66,5.64,5.65,32800.0,5.66,5.66,5.64,5.65,32800.0
2005-11-16 15:40:00,5.65,5.66,5.65,5.65,34000.0,5.65,5.66,5.65,5.65,34000.0
2005-11-16 15:50:00,5.65,5.65,5.64,5.65,54400.0,5.65,5.65,5.64,5.65,54400.0
2005-11-17 09:30:00,5.66,5.66,5.57,5.62,68800.0,5.66,5.66,5.57,5.62,68800.0
2005-11-17 09:40:00,5.63,5.67,5.63,5.66,58000.0,5.63,5.67,5.63,5.66,58000.0
2005-11-17 09:50:00,5.66,5.69,5.63,5.63,64800.0,5.66,5.69,5.63,5.63,64800.0
2005-11-17 10:00:00,5.63,5.65,5.63,5.63,73600.0,5.63,5.65,5.63,5.63,73600.0
2005-11-17 10:10:00,5.63,5.65,5.61,5.65,118400.0,5.63,5.65,5.61,5.65,118400.0
2005-11-17 10:20:00,5.66,5.68,5.65,5.66,48800.0,5.66,5.68,5.65,5.66,48800.0
2005-11-17 10:30:00,5.66,5.68,5.65,5.68,20400.0,5.66,5.68,5.65,5.68,20400.0
2005-11-17 10:40:00,5.67,5.67,5.63,5.63,41600.0,5.67,5.67,5.63,5.63,41600.0
2005-11-17 10:50:00,5.63,5.67,5.63,5.64,49600.0,5.63,5.67,5.63,5.64,49600.0
2005-11-17 11:00:00,5.64,5.65,5.61,5.63,64800.0,5.64,5.65,5.61,5.63,64800.0
2005-11-17 11:10:00,5.63,5.65,5.63,5.65,19200.0,5.63,5.65,5.63,5.65,19200.0
2005-11-17 11:20:00,5.65,5.65,5.64,5.64,22400.0,5.65,5.65,5.64,5.64,22400.0
2005-11-17 11:30:00,5.63,5.66,5.63,5.66,22800.0,5.63,5.66,5.63,5.66,22800.0
2005-11-17 11:40:00,5.66,5.66,5.65,5.66,20800.0,5.66,5.66,5.65,5.66,20800.0
2005-11-17 11:50:00,5.66,5.67,5.65,5.67,44000.0,5.66,5.67,5.65,5.67,44000.0
2005-11-17 12:00:00,5.67,5.67,5.63,5.63,27600.0,5.67,5.67,5.63,5.63,27600.0
2005-11-17 12:10:00,5.64,5.65,5.63,5.65,27600.0,5.64,5.65,5.63,5.65,27600.0
2005-11-17 12:20:00,5.65,5.65,5.63,5.63,20800.0,5.65,5.65,5.63,5.63,20800.0
2005-11-17 12:30:00,5.63,5.67,5.63,5.67,35200.0,5.63,5.67,5.63,5.67,35200.0
2005-11-17 12:40:00,5.67,5.67,5.67,5.67,18800.0,5.67,5.67,5.67,5.67,18800.0
2005-11-17 12:50:00,5.67,5.68,5.66,5.68,44800.0,5.67,5.68,5.66,5.68,44800.0
2005-11-17 13:00:00,5.68,5.68,5.68,5.68,30800.0,5.68,5.68,5.68,5.68,30800.0
2005-11-17 13:10:00,5.68,5.72,5.68,5.71,61200.0,5.68,5.72,5.68,5.71,61200.0
2005-11-17 13:20:00,5.71,5.73,5.71,5.73,40400.0,5.71,5.73,5.71,5.73,40400.0
2005-11-17 13:30:00,5.73,5.73,5.72,5.72,20800.0,5.73,5.73,5.72,5.72,20800.0
2005-11-17 13:40:00,5.72,5.73,5.72,5.73,25200.0,5.72,5.73,5.72,5.73,25200.0
2005-11-17 13:50:00,5.73,5.75,5.72,5.74,58000.0,5.73,5.75,5.72,5.74,58000.0
2005-11-17 14:00:00,5.74,5.75,5.74,5.75,77600.0,5.74,5.75,5.74,5.75,77600.0
2005-11-17 14:10:00,5.75,5.77,5.74,5.74,74400.0,5.75,5.77,5.74,5.74,74400.0
2005-11-17 14:20:00,5.75,5.76,5.75,5.76,39600.0,5.75,5.76,5.75,5.76,39600.0
2005-11-17 14:30:00,5.76,5.76,5.75,5.76,24000.0,5.76,5.76,5.75,5.76,24000.0
2005-11-17 14:40:00,5.75,5.75,5.72,5.72,57600.0,5.75,5.75,5.72,5.72,57600.0
2005-11-17 14:50:00,5.72,5.73,5.72,5.72,41200.0,5.72,5.73,5.72,5.72,41200.0
2005-11-17 15:00:00,5.72,5.73,5.71,5.71,46400.0,5.72,5.73,5.71,5.71,46400.0
2005-11-17 15:10:00,5.72,5.75,5.71,5.75,134000.0,5.72,5.75,5.71,5.75,134000.0
2005-11-17 15:20:00,5.75,5.75,5.73,5.74,158000.0,5.75,5.75,5.73,5.74,158000.0
2005-11-17 15:30:00,5.73,5.74,5.71,5.74,198000.0,5.73,5.74,5.71,5.74,198000.0
2005-11-17 15:40:00,5.74,5.75,5.72,5.72,150400.0,5.74,5.75,5.72,5.72,150400.0
2005-11-17 15:50:00,5.72,5.75,5.7,5.75,210000.0,5.72,5.75,5.7,5.75,210000.0
2005-11-18 09:30:00,5.88,5.88,5.77,5.79,102000.0,5.88,5.88,5.77,5.79,102000.0
2005-11-18 09:40:00,5.79,5.82,5.75,5.75,58800.0,5.79,5.82,5.75,5.75,58800.0
2005-11-18 09:50:00,5.75,5.75,5.74,5.74,62800.0,5.75,5.75,5.74,5.74,62800.0
2005-11-18 10:00:00,5.75,5.79,5.75,5.77,33200.0,5.75,5.79,5.75,5.77,33200.0
2005-11-18 10:10:00,5.78,5.82,5.77,5.81,83600.0,5.78,5.82,5.77,5.81,83600.0
2005-11-18 10:20:00,5.81,5.82,5.8,5.8,25200.0,5.81,5.82,5.8,5.8,25200.0
2005-11-18 10:30:00,5.79,5.8,5.76,5.77,53200.0,5.79,5.8,5.76,5.77,53200.0
2005-11-18 10:40:00,5.77,5.77,5.74,5.74,54000.0,5.77,5.77,5.74,5.74,54000.0
2005-11-18 10:50:00,5.74,5.74,5.7,5.71,36000.0,5.74,5.74,5.7,5.71,36000.0
2005-11-18 11:00:00,5.71,5.71,5.66,5.66,110800.0,5.71,5.71,5.66,5.66,110800.0
2005-11-18 11:10:00,5.66,5.69,5.66,5.69,61600.0,5.66,5.69,5.66,5.69,61600.0
2005-11-18 11:20:00,5.69,5.69,5.67,5.68,35200.0,5.69,5.69,5.67,5.68,35200.0
2005-11-18 11:30:00,5.68,5.68,5.67,5.68,35600.0,5.68,5.68,5.67,5.68,35600.0
2005-11-18 11:40:00,5.68,5.71,5.68,5.71,38800.0,5.68,5.71,5.68,5.71,38800.0
2005-11-18 11:50:00,5.71,5.72,5.69,5.72,30800.0,5.71,5.72,5.69,5.72,30800.0
2005-11-18 12:00:00,5.72,5.74,5.71,5.71,31600.0,5.72,5.74,5.71,5.71,31600.0
2005-11-18 12:10:00,5.71,5.73,5.71,5.73,74400.0,5.71,5.73,5.71,5.73,74400.0
2005-11-18 12:20:00,5.72,5.72,5.71,5.72,34000.0,5.72,5.72,5.71,5.72,34000.0
2005-11-18 12:30:00,5.72,5.72,5.69,5.69,15600.0,5.72,5.72,5.69,5.69,15600.0
2005-11-18 12:40:00,5.69,5.69,5.68,5.68,12800.0,5.69,5.69,5.68,5.68,12800.0
2005-11-18 12:50:00,5.68,5.69,5.68,5.69,20000.0,5.68,5.69,5.68,5.69,20000.0
2005-11-18 13:00:00,5.69,5.69,5.69,5.69,13600.0,5.69,5.69,5.69,5.69,13600.0
2005-11-18 13:10:00,5.69,5.72,5.69,5.71,25200.0,5.69,5.72,5.69,5.71,25200.0
2005-11-18 13:20:00,5.71,5.71,5.68,5.69,19200.0,5.71,5.71,5.68,5.69,19200.0
2005-11-18 13:30:00,5.7,5.74,5.7,5.73,23200.0,5.7,5.74,5.7,5.73,23200.0
2005-11-18 13:40:00,5.73,5.74,5.73,5.73,25600.0,5.73,5.74,5.73,5.73,25600.0
2005-11-18 13:50:00,5.73,5.75,5.72,5.75,27600.0,5.73,5.75,5.72,5.75,27600.0
2005-11-18 14:00:00,5.76,5.76,5.74,5.75,12400.0,5.76,5.76,5.74,5.75,12400.0
2005-11-18 14:10:00,5.75,5.76,5.75,5.76,14000.0,5.75,5.76,5.75,5.76,14000.0
2005-11-18 14:20:00,5.76,5.76,5.72,5.73,25600.0,5.76,5.76,5.72,5.73,25600.0
2005-11-18 14:30:00,5.73,5.75,5.73,5.75,33600.0,5.73,5.75,5.73,5.75,33600.0
2005-11-18 14:40:00,5.75,5.75,5.73,5.73,39600.0,5.75,5.75,5.73,5.73,39600.0
2005-11-18 14:50:00,5.73,5.74,5.72,5.73,86000.0,5.73,5.74,5.72,5.73,86000.0
2005-11-18 15:00:00,5.73,5.73,5.71,5.72,27600.0,5.73,5.73,5.71,5.72,27600.0
2005-11-18 15:10:00,5.72,5.72,5.69,5.7,165600.0,5.72,5.72,5.69,5.7,165600.0
2005-11-18 15:20:00,5.69,5.7,5.69,5.7,132400.0,5.69,5.7,5.69,5.7,132400.0
2005-11-18 15:30:00,5.7,5.73,5.69,5.73,49600.0,5.7,5.73,5.69,5.73,49600.0
2005-11-18 15:40:00,5.73,5.74,5.73,5.73,78000.0,5.73,5.74,5.73,5.73,78000.0
2005-11-18 15:50:00,5.73,5.74,5.72,5.73,136800.0,5.73,5.74,5.72,5.73,136800.0
2005-11-21 09:30:00,5.75,5.76,5.72,5.73,53600.0,5.75,5.76,5.72,5.73,53600.0
2005-11-21 09:40:00,5.73,5.74,5.69,5.7,58000.0,5.73,5.74,5.69,5.7,58000.0
2005-11-21 09:50:00,5.7,5.7,5.66,5.7,50800.0,5.7,5.7,5.66,5.7,50800.0
2005-11-21 10:00:00,5.7,5.74,5.7,5.74,22800.0,5.7,5.74,5.7,5.74,22800.0
2005-11-21 10:10:00,5.74,5.74,5.73,5.73,24000.0,5.74,5.74,5.73,5.73,24000.0
2005-11-21 10:20:00,5.73,5.74,5.72,5.73,18400.0,5.73,5.74,5.72,5.73,18400.0
2005-11-21 10:30:00,5.74,5.79,5.74,5.78,67200.0,5.74,5.79,5.74,5.78,67200.0
2005-11-21 10:40:00,5.8,5.8,5.77,5.77,25200.0,5.8,5.8,5.77,5.77,25200.0
2005-11-21 10:50:00,5.77,5.78,5.77,5.78,62800.0,5.77,5.78,5.77,5.78,62800.0
2005-11-21 11:00:00,5.78,5.79,5.77,5.79,20400.0,5.78,5.79,5.77,5.79,20400.0
2005-11-21 11:10:00,5.79,5.8,5.79,5.8,31600.0,5.79,5.8,5.79,5.8,31600.0
2005-11-21 11:20:00,5.8,5.83,5.8,5.82,22800.0,5.8,5.83,5.8,5.82,22800.0
2005-11-21 11:30:00,5.82,5.82,5.8,5.8,37200.0,5.82,5.82,5.8,5.8,37200.0
2005-11-21 11:40:00,5.8,5.8,5.78,5.8,31600.0,5.8,5.8,5.78,5.8,31600.0
2005-11-21 11:50:00,5.8,5.82,5.8,5.81,36800.0,5.8,5.82,5.8,5.81,36800.0
2005-11-21 12:00:00,5.8,5.81,5.8,5.8,22400.0,5.8,5.81,5.8,5.8,22400.0
2005-11-21 12:10:00,5.8,5.8,5.8,5.8,10400.0,5.8,5.8,5.8,5.8,10400.0
2005-11-21 12:20:00,5.8,5.8,5.8,5.8,10800.0,5.8,5.8,5.8,5.8,10800.0
2005-11-21 12:30:00,5.8,5.81,5.79,5.81,10000.0,5.8,5.81,5.79,5.81,10000.0
2005-11-21 12:40:00,5.8,5.81,5.8,5.8,20400.0,5.8,5.81,5.8,5.8,20400.0
2005-11-21 12:50:00,5.8,5.81,5.8,5.81,15600.0,5.8,5.81,5.8,5.81,15600.0
2005-11-21 13:00:00,5.81,5.81,5.8,5.8,14800.0,5.81,5.81,5.8,5.8,14800.0
2005-11-21 13:10:00,5.8,5.81,5.8,5.8,14400.0,5.8,5.81,5.8,5.8,14400.0
2005-11-21 13:20:00,5.8,5.81,5.8,5.8,9600.0,5.8,5.81,5.8,5.8,9600.0
2005-11-21 13:30:00,5.81,5.82,5.81,5.82,15200.0,5.81,5.82,5.81,5.82,15200.0
2005-11-21 13:40:00,5.82,5.82,5.81,5.82,14800.0,5.82,5.82,5.81,5.82,14800.0
2005-11-21 13:50:00,5.82,5.83,5.81,5.83,25200.0,5.82,5.83,5.81,5.83,25200.0
2005-11-21 14:00:00,5.83,5.83,5.82,5.83,14000.0,5.83,5.83,5.82,5.83,14000.0
2005-11-21 14:10:00,5.82,5.83,5.82,5.82,4400.0,5.82,5.83,5.82,5.82,4400.0
2005-11-21 14:20:00,5.82,5.83,5.82,5.83,21600.0,5.82,5.83,5.82,5.83,21600.0
2005-11-21 14:30:00,5.83,5.83,5.82,5.82,16400.0,5.83,5.83,5.82,5.82,16400.0
2005-11-21 14:40:00,5.82,5.82,5.82,5.82,13200.0,5.82,5.82,5.82,5.82,13200.0
2005-11-21 14:50:00,5.82,5.82,5.81,5.81,20800.0,5.82,5.82,5.81,5.81,20800.0
2005-11-21 15:00:00,5.81,5.82,5.81,5.82,29200.0,5.81,5.82,5.81,5.82,29200.0
2005-11-21 15:10:00,5.82,5.82,5.8,5.8,64400.0,5.82,5.82,5.8,5.8,64400.0
2005-11-21 15:20:00,5.81,5.81,5.81,5.81,38400.0,5.81,5.81,5.81,5.81,38400.0
2005-11-21 15:30:00,5.81,5.83,5.81,5.83,77200.0,5.81,5.83,5.81,5.83,77200.0
2005-11-21 15:40:00,5.83,5.86,5.82,5.83,76800.0,5.83,5.86,5.82,5.83,76800.0
2005-11-21 15:50:00,5.83,5.84,5.8,5.8,244400.0,5.83,5.84,5.8,5.8,244400.0
2005-11-22 09:30:00,5.8,5.8,5.72,5.77,34800.0,5.8,5.8,5.72,5.77,34800.0
2005-11-22 09:40:00,5.75,5.78,5.73,5.75,283200.0,5.75,5.78,5.73,5.75,283200.0
2005-11-22 09:50:00,5.75,5.82,5.75,5.79,28400.0,5.75,5.82,5.75,5.79,28400.0
2005-11-22 10:00:00,5.78,5.79,5.75,5.78,208000.0,5.78,5.79,5.75,5.78,208000.0
2005-11-22 10:10:00,5.78,5.78,5.76,5.78,62000.0,5.78,5.78,5.76,5.78,62000.0
2005-11-22 10:20:00,5.78,5.78,5.76,5.76,39600.0,5.78,5.78,5.76,5.76,39600.0
2005-11-22 10:30:00,5.76,5.77,5.74,5.77,68400.0,5.76,5.77,5.74,5.77,68400.0
2005-11-22 10:40:00,5.77,5.8,5.77,5.8,21200.0,5.77,5.8,5.77,5.8,21200.0
2005-11-22 10:50:00,5.8,5.8,5.79,5.79,21600.0,5.8,5.8,5.79,5.79,21600.0
2005-11-22 11:00:00,5.78,5.78,5.76,5.76,45600.0,5.78,5.78,5.76,5.76,45600.0
2005-11-22 11:10:00,5.76,5.78,5.76,5.77,20400.0,5.76,5.78,5.76,5.77,20400.0
2005-11-22 11:20:00,5.77,5.79,5.77,5.79,16000.0,5.77,5.79,5.77,5.79,16000.0
2005-11-22 11:30:00,5.79,5.81,5.79,5.81,16400.0,5.79,5.81,5.79,5.81,16400.0
2005-11-22 11:40:00,5.81,5.81,5.81,5.81,17200.0,5.81,5.81,5.81,5.81,17200.0
2005-11-22 11:50:00,5.81,5.84,5.81,5.84,9600.0,5.81,5.84,5.81,5.84,9600.0
2005-11-22 12:00:00,5.85,5.85,5.84,5.85,31600.0,5.85,5.85,5.84,5.85,31600.0
2005-11-22 12:10:00,5.85,5.85,5.84,5.84,13600.0,5.85,5.85,5.84,5.84,13600.0
2005-11-22 12:20:00,5.84,5.84,5.83,5.83,15200.0,5.84,5.84,5.83,5.83,15200.0
2005-11-22 12:30:00,5.83,5.83,5.83,5.83,8000.0,5.83,5.83,5.83,5.83,8000.0
2005-11-22 12:40:00,5.83,5.83,5.83,5.83,10000.0,5.83,5.83,5.83,5.83,10000.0
2005-11-22 12:50:00,5.83,5.83,5.82,5.83,4000.0,5.83,5.83,5.82,5.83,4000.0
2005-11-22 13:00:00,5.83,5.83,5.82,5.82,26000.0,5.83,5.83,5.82,5.82,26000.0
2005-11-22 13:10:00,5.82,5.83,5.82,5.82,18800.0,5.82,5.83,5.82,5.82,18800.0
2005-11-22 13:20:00,5.82,5.84,5.82,5.83,17600.0,5.82,5.84,5.82,5.83,17600.0
2005-11-22 13:30:00,5.84,5.84,5.82,5.83,15200.0,5.84,5.84,5.82,5.83,15200.0
2005-11-22 13:40:00,5.83,5.84,5.83,5.83,18000.0,5.83,5.84,5.83,5.83,18000.0
2005-11-22 13:50:00,5.83,5.85,5.83,5.83,17200.0,5.83,5.85,5.83,5.83,17200.0
2005-11-22 14:00:00,5.83,5.86,5.83,5.86,52000.0,5.83,5.86,5.83,5.86,52000.0
2005-11-22 14:10:00,5.86,5.86,5.85,5.86,17200.0,5.86,5.86,5.85,5.86,17200.0
2005-11-22 14:20:00,5.86,5.87,5.85,5.86,112800.0,5.86,5.87,5.85,5.86,112800.0
2005-11-22 14:30:00,5.86,5.87,5.84,5.85,42400.0,5.86,5.87,5.84,5.85,42400.0
2005-11-22 14:40:00,5.85,5.86,5.84,5.86,49200.0,5.85,5.86,5.84,5.86,49200.0
2005-11-22 14:50:00,5.87,5.87,5.85,5.86,21200.0,5.87,5.87,5.85,5.86,21200.0
2005-11-22 15:00:00,5.86,5.86,5.84,5.84,41600.0,5.86,5.86,5.84,5.84,41600.0
2005-11-22 15:10:00,5.84,5.85,5.84,5.84,14800.0,5.84,5.85,5.84,5.84,14800.0
2005-11-22 15:20:00,5.84,5.85,5.84,5.85,36000.0,5.84,5.85,5.84,5.85,36000.0
2005-11-22 15:30:00,5.85,5.85,5.82,5.82,24400.0,5.85,5.85,5.82,5.82,24400.0
2005-11-22 15:40:00,5.82,5.84,5.82,5.83,47200.0,5.82,5.84,5.82,5.83,47200.0
2005-11-22 15:50:00,5.83,5.84,5.82,5.82,75600.0,5.83,5.84,5.82,5.82,75600.0
2005-11-23 09:30:00,5.83,5.86,5.81,5.82,25200.0,5.83,5.86,5.81,5.82,25200.0
2005-11-23 09:40:00,5.81,5.82,5.81,5.81,33200.0,5.81,5.82,5.81,5.81,33200.0
2005-11-23 09:50:00,5.82,5.85,5.82,5.84,44800.0,5.82,5.85,5.82,5.84,44800.0
2005-11-23 10:00:00,5.83,5.83,5.79,5.83,38800.0,5.83,5.83,5.79,5.83,38800.0
2005-11-23 10:10:00,5.83,5.84,5.81,5.84,20000.0,5.83,5.84,5.81,5.84,20000.0
2005-11-23 10:20:00,5.84,5.85,5.84,5.85,4400.0,5.84,5.85,5.84,5.85,4400.0
2005-11-23 10:30:00,5.85,5.86,5.84,5.84,25600.0,5.85,5.86,5.84,5.84,25600.0
2005-11-23 10:40:00,5.84,5.85,5.84,5.85,14400.0,5.84,5.85,5.84,5.85,14400.0
2005-11-23 10:50:00,5.85,5.89,5.85,5.89,40800.0,5.85,5.89,5.85,5.89,40800.0
2005-11-23 11:00:00,5.89,5.9,5.87,5.87,42400.0,5.89,5.9,5.87,5.87,42400.0
2005-11-23 11:10:00,5.87,5.87,5.85,5.86,18000.0,5.87,5.87,5.85,5.86,18000.0
2005-11-23 11:20:00,5.86,5.87,5.86,5.87,10000.0,5.86,5.87,5.86,5.87,10000.0
2005-11-23 11:30:00,5.87,5.87,5.85,5.85,28400.0,5.87,5.87,5.85,5.85,28400.0
2005-11-23 11:40:00,5.84,5.85,5.84,5.85,26800.0,5.84,5.85,5.84,5.85,26800.0
2005-11-23 11:50:00,5.85,5.85,5.83,5.83,34800.0,5.85,5.85,5.83,5.83,34800.0
2005-11-23 12:00:00,5.83,5.84,5.83,5.83,40800.0,5.83,5.84,5.83,5.83,40800.0
2005-11-23 12:10:00,5.83,5.84,5.83,5.83,28800.0,5.83,5.84,5.83,5.83,28800.0
2005-11-23 12:20:00,5.83,5.83,5.82,5.83,26800.0,5.83,5.83,5.82,5.83,26800.0
2005-11-23 12:30:00,5.84,5.84,5.83,5.83,23600.0,5.84,5.84,5.83,5.83,23600.0
2005-11-23 12:40:00,5.83,5.84,5.82,5.82,118400.0,5.83,5.84,5.82,5.82,118400.0
2005-11-23 12:50:00,5.82,5.83,5.8,5.82,150400.0,5.82,5.83,5.8,5.82,150400.0
2005-11-23 13:00:00,5.82,5.82,5.81,5.81,50000.0,5.82,5.82,5.81,5.81,50000.0
2005-11-23 13:10:00,5.81,5.82,5.81,5.81,17600.0,5.81,5.82,5.81,5.81,17600.0
2005-11-23 13:20:00,5.81,5.83,5.81,5.82,24400.0,5.81,5.83,5.81,5.82,24400.0
2005-11-23 13:30:00,5.83,5.83,5.82,5.83,10800.0,5.83,5.83,5.82,5.83,10800.0
2005-11-23 13:40:00,5.83,5.83,5.81,5.81,18000.0,5.83,5.83,5.81,5.81,18000.0
2005-11-23 13:50:00,5.82,5.83,5.82,5.83,22000.0,5.82,5.83,5.82,5.83,22000.0
2005-11-23 14:00:00,5.83,5.83,5.82,5.82,19200.0,5.83,5.83,5.82,5.82,19200.0
2005-11-23 14:10:00,5.83,5.83,5.82,5.82,20800.0,5.83,5.83,5.82,5.82,20800.0
2005-11-23 14:20:00,5.82,5.83,5.82,5.83,64000.0,5.82,5.83,5.82,5.83,64000.0
2005-11-23 14:30:00,5.83,5.84,5.83,5.83,15200.0,5.83,5.84,5.83,5.83,15200.0
2005-11-23 14:40:00,5.83,5.83,5.83,5.83,14000.0,5.83,5.83,5.83,5.83,14000.0
2005-11-23 14:50:00,5.83,5.83,5.82,5.83,15600.0,5.83,5.83,5.82,5.83,15600.0
2005-11-23 15:00:00,5.83,5.83,5.81,5.81,31200.0,5.83,5.83,5.81,5.81,31200.0
2005-11-23 15:10:00,5.81,5.81,5.79,5.8,36000.0,5.81,5.81,5.79,5.8,36000.0
2005-11-23 15:20:00,5.8,5.84,5.8,5.84,70000.0,5.8,5.84,5.8,5.84,70000.0
2005-11-23 15:30:00,5.84,5.85,5.83,5.83,49200.0,5.84,5.85,5.83,5.83,49200.0
2005-11-23 15:40:00,5.83,5.84,5.83,5.84,67600.0,5.83,5.84,5.83,5.84,67600.0
2005-11-23 15:50:00,5.84,5.84,5.82,5.83,93200.0,5.84,5.84,5.82,5.83,93200.0
2005-11-25 09:30:00,5.85,5.88,5.85,5.85,128400.0,5.85,5.88,5.85,5.85,128400.0
2005-11-25 09:40:00,5.85,5.87,5.85,5.87,24400.0,5.85,5.87,5.85,5.87,24400.0
2005-11-25 09:50:00,5.86,5.88,5.86,5.88,14400.0,5.86,5.88,5.86,5.88,14400.0
2005-11-25 10:00:00,5.87,5.88,5.86,5.87,32800.0,5.87,5.88,5.86,5.87,32800.0
2005-11-25 10:10:00,5.87,5.92,5.87,5.9,62000.0,5.87,5.92,5.87,5.9,62000.0
2005-11-25 10:20:00,5.9,5.9,5.89,5.9,16000.0,5.9,5.9,5.89,5.9,16000.0
2005-11-25 10:30:00,5.9,5.9,5.89,5.9,135200.0,5.9,5.9,5.89,5.9,135200.0
2005-11-25 10:40:00,5.9,5.9,5.9,5.9,15600.0,5.9,5.9,5.9,5.9,15600.0
2005-11-25 10:50:00,5.9,5.9,5.89,5.89,14000.0,5.9,5.9,5.89,5.89,14000.0
2005-11-25 11:00:00,5.89,5.89,5.89,5.89,4000.0,5.89,5.89,5.89,5.89,4000.0
2005-11-25 11:10:00,5.89,5.91,5.89,5.91,53200.0,5.89,5.91,5.89,5.91,53200.0
2005-11-25 11:20:00,5.91,5.91,5.9,5.91,57200.0,5.91,5.91,5.9,5.91,57200.0
2005-11-25 11:30:00,5.91,5.93,5.91,5.93,14400.0,5.91,5.93,5.91,5.93,14400.0
2005-11-25 11:40:00,5.93,5.93,5.92,5.92,47200.0,5.93,5.93,5.92,5.92,47200.0
2005-11-25 11:50:00,5.92,5.92,5.91,5.92,14000.0,5.92,5.92,5.91,5.92,14000.0
2005-11-25 12:00:00,5.92,5.92,5.92,5.92,8400.0,5.92,5.92,5.92,5.92,8400.0
2005-11-25 12:10:00,5.92,5.95,5.92,5.95,33200.0,5.92,5.95,5.92,5.95,33200.0
2005-11-25 12:20:00,5.95,5.99,5.95,5.99,149600.0,5.95,5.99,5.95,5.99,149600.0
2005-11-25 12:30:00,5.98,5.98,5.97,5.98,111600.0,5.98,5.98,5.97,5.98,111600.0
2005-11-25 12:40:00,5.98,5.98,5.97,5.98,74800.0,5.98,5.98,5.97,5.98,74800.0
2005-11-25 12:50:00,5.98,6.0,5.98,5.98,113200.0,5.98,6.0,5.98,5.98,113200.0
2005-11-25 13:00:00,5.97,5.97,5.96,5.96,12400.0,5.97,5.97,5.96,5.96,12400.0
2005-11-25 13:10:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 13:20:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 13:30:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 13:40:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 13:50:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 14:00:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 14:10:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 14:20:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 14:30:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 14:40:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 14:50:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 15:00:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 15:10:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 15:20:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 15:30:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 15:40:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 15:50:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-28 09:30:00,5.98,5.99,5.93,5.94,60400.0,5.98,5.99,5.93,5.94,60400.0
2005-11-28 09:40:00,5.95,5.96,5.92,5.95,61200.0,5.95,5.96,5.92,5.95,61200.0
2005-11-28 09:50:00,5.95,6.04,5.94,6.01,84000.0,5.95,6.04,5.94,6.01,84000.0
2005-11-28 10:00:00,6.01,6.01,5.99,6.0,52800.0,6.01,6.01,5.99,6.0,52800.0
2005-11-28 10:10:00,6.0,6.01,5.96,5.96,53600.0,6.0,6.01,5.96,5.96,53600.0
2005-11-28 10:20:00,5.97,5.97,5.93,5.97,50800.0,5.97,5.97,5.93,5.97,50800.0
2005-11-28 10:30:00,5.97,5.98,5.97,5.98,51200.0,5.97,5.98,5.97,5.98,51200.0
2005-11-28 10:40:00,5.97,5.98,5.96,5.96,62000.0,5.97,5.98,5.96,5.96,62000.0
2005-11-28 10:50:00,5.96,5.97,5.96,5.96,44000.0,5.96,5.97,5.96,5.96,44000.0
2005-11-28 11:00:00,5.96,5.97,5.94,5.94,70000.0,5.96,5.97,5.94,5.94,70000.0
2005-11-28 11:10:00,5.94,5.94,5.9,5.9,123600.0,5.94,5.94,5.9,5.9,123600.0
2005-11-28 11:20:00,5.9,5.91,5.9,5.9,78800.0,5.9,5.91,5.9,5.9,78800.0
2005-11-28 11:30:00,5.9,5.91,5.89,5.89,76000.0,5.9,5.91,5.89,5.89,76000.0
2005-11-28 11:40:00,5.89,5.91,5.89,5.91,26800.0,5.89,5.91,5.89,5.91,26800.0
2005-11-28 11:50:00,5.91,5.93,5.91,5.91,32000.0,5.91,5.93,5.91,5.91,32000.0
2005-11-28 12:00:00,5.91,5.91,5.9,5.91,39200.0,5.91,5.91,5.9,5.91,39200.0
2005-11-28 12:10:00,5.91,5.92,5.91,5.91,54000.0,5.91,5.92,5.91,5.91,54000.0
2005-11-28 12:20:00,5.91,5.92,5.91,5.91,31200.0,5.91,5.92,5.91,5.91,31200.0
2005-11-28 12:30:00,5.92,5.92,5.9,5.9,34000.0,5.92,5.92,5.9,5.9,34000.0
2005-11-28 12:40:00,5.9,5.91,5.89,5.89,47200.0,5.9,5.91,5.89,5.89,47200.0
2005-11-28 12:50:00,5.89,5.89,5.88,5.89,28000.0,5.89,5.89,5.88,5.89,28000.0
2005-11-28 13:00:00,5.89,5.9,5.88,5.88,45600.0,5.89,5.9,5.88,5.88,45600.0
2005-11-28 13:10:00,5.88,5.9,5.88,5.89,46400.0,5.88,5.9,5.88,5.89,46400.0
2005-11-28 13:20:00,5.9,5.91,5.89,5.91,32000.0,5.9,5.91,5.89,5.91,32000.0
2005-11-28 13:30:00,5.92,5.92,5.89,5.89,50400.0,5.92,5.92,5.89,5.89,50400.0
2005-11-28 13:40:00,5.89,5.89,5.89,5.89,27200.0,5.89,5.89,5.89,5.89,27200.0
2005-11-28 13:50:00,5.89,5.89,5.89,5.89,40400.0,5.89,5.89,5.89,5.89,40400.0
2005-11-28 14:00:00,5.89,5.9,5.89,5.9,40000.0,5.89,5.9,5.89,5.9,40000.0
2005-11-28 14:10:00,5.9,5.9,5.88,5.88,58800.0,5.9,5.9,5.88,5.88,58800.0
2005-11-28 14:20:00,5.88,5.9,5.83,5.84,120400.0,5.88,5.9,5.83,5.84,120400.0
2005-11-28 14:30:00,5.84,5.85,5.84,5.85,37600.0,5.84,5.85,5.84,5.85,37600.0
2005-11-28 14:40:00,5.84,5.89,5.84,5.88,150000.0,5.84,5.89,5.84,5.88,150000.0
2005-11-28 14:50:00,5.88,5.89,5.83,5.83,66400.0,5.88,5.89,5.83,5.83,66400.0
2005-11-28 15:00:00,5.83,5.86,5.83,5.86,38800.0,5.83,5.86,5.83,5.86,38800.0
2005-11-28 15:10:00,5.86,5.86,5.83,5.84,61600.0,5.86,5.86,5.83,5.84,61600.0
2005-11-28 15:20:00,5.85,5.85,5.82,5.82,69600.0,5.85,5.85,5.82,5.82,69600.0
2005-11-28 15:30:00,5.82,5.85,5.82,5.83,106800.0,5.82,5.85,5.82,5.83,106800.0
2005-11-28 15:40:00,5.83,5.84,5.83,5.84,101600.0,5.83,5.84,5.83,5.84,101600.0
2005-11-28 15:50:00,5.84,5.85,5.81,5.81,190800.0,5.84,5.85,5.81,5.81,190800.0
2005-11-29 09:30:00,5.83,5.86,5.83,5.85,36000.0,5.83,5.86,5.83,5.85,36000.0
2005-11-29 09:40:00,5.84,5.85,5.79,5.81,38800.0,5.84,5.85,5.79,5.81,38800.0
2005-11-29 09:50:00,5.82,5.84,5.81,5.84,30800.0,5.82,5.84,5.81,5.84,30800.0
2005-11-29 10:00:00,5.84,5.9,5.83,5.84,32400.0,5.84,5.9,5.83,5.84,32400.0
2005-11-29 10:10:00,5.84,5.86,5.84,5.86,19600.0,5.84,5.86,5.84,5.86,19600.0
2005-11-29 10:20:00,5.86,5.86,5.83,5.84,8800.0,5.86,5.86,5.83,5.84,8800.0
2005-11-29 10:30:00,5.84,5.84,5.82,5.84,17600.0,5.84,5.84,5.82,5.84,17600.0
2005-11-29 10:40:00,5.84,5.86,5.84,5.86,29600.0,5.84,5.86,5.84,5.86,29600.0
2005-11-29 10:50:00,5.86,5.86,5.85,5.86,49600.0,5.86,5.86,5.85,5.86,49600.0
2005-11-29 11:00:00,5.86,5.87,5.86,5.86,42800.0,5.86,5.87,5.86,5.86,42800.0
2005-11-29 11:10:00,5.86,5.88,5.86,5.86,40000.0,5.86,5.88,5.86,5.86,40000.0
2005-11-29 11:20:00,5.86,5.89,5.86,5.88,28800.0,5.86,5.89,5.86,5.88,28800.0
2005-11-29 11:30:00,5.88,5.92,5.88,5.92,323600.0,5.88,5.92,5.88,5.92,323600.0
2005-11-29 11:40:00,5.92,5.93,5.91,5.93,176400.0,5.92,5.93,5.91,5.93,176400.0
2005-11-29 11:50:00,5.93,5.99,5.93,5.99,156800.0,5.93,5.99,5.93,5.99,156800.0
2005-11-29 12:00:00,5.99,6.01,5.97,5.99,810800.0,5.99,6.01,5.97,5.99,810800.0
2005-11-29 12:10:00,5.99,6.0,5.99,5.99,78400.0,5.99,6.0,5.99,5.99,78400.0
2005-11-29 12:20:00,5.99,6.03,5.99,6.01,234000.0,5.99,6.03,5.99,6.01,234000.0
2005-11-29 12:30:00,6.02,6.04,6.01,6.04,37600.0,6.02,6.04,6.01,6.04,37600.0
2005-11-29 12:40:00,6.04,6.1,6.04,6.06,204800.0,6.04,6.1,6.04,6.06,204800.0
2005-11-29 12:50:00,6.06,6.09,6.05,6.09,44800.0,6.06,6.09,6.05,6.09,44800.0
2005-11-29 13:00:00,6.1,6.15,6.1,6.11,137200.0,6.1,6.15,6.1,6.11,137200.0
2005-11-29 13:10:00,6.11,6.11,6.09,6.09,66000.0,6.11,6.11,6.09,6.09,66000.0
2005-11-29 13:20:00,6.09,6.09,6.05,6.06,149200.0,6.09,6.09,6.05,6.06,149200.0
2005-11-29 13:30:00,6.06,6.06,6.04,6.04,27200.0,6.06,6.06,6.04,6.04,27200.0
2005-11-29 13:40:00,6.03,6.04,6.01,6.01,32400.0,6.03,6.04,6.01,6.01,32400.0
2005-11-29 13:50:00,6.01,6.02,6.0,6.01,145600.0,6.01,6.02,6.0,6.01,145600.0
2005-11-29 14:00:00,6.02,6.03,6.02,6.03,9600.0,6.02,6.03,6.02,6.03,9600.0
2005-11-29 14:10:00,6.03,6.07,6.01,6.07,51600.0,6.03,6.07,6.01,6.07,51600.0
2005-11-29 14:20:00,6.07,6.07,6.04,6.06,146800.0,6.07,6.07,6.04,6.06,146800.0
2005-11-29 14:30:00,6.05,6.06,6.02,6.02,173600.0,6.05,6.06,6.02,6.02,173600.0
2005-11-29 14:40:00,6.02,6.03,6.0,6.03,59600.0,6.02,6.03,6.0,6.03,59600.0
2005-11-29 14:50:00,6.03,6.04,6.03,6.04,18800.0,6.03,6.04,6.03,6.04,18800.0
2005-11-29 15:00:00,6.04,6.04,6.02,6.03,22800.0,6.04,6.04,6.02,6.03,22800.0
2005-11-29 15:10:00,6.03,6.05,6.03,6.05,20800.0,6.03,6.05,6.03,6.05,20800.0
2005-11-29 15:20:00,6.04,6.05,6.03,6.03,51200.0,6.04,6.05,6.03,6.03,51200.0
2005-11-29 15:30:00,6.03,6.03,6.03,6.03,36000.0,6.03,6.03,6.03,6.03,36000.0
2005-11-29 15:40:00,6.03,6.04,6.02,6.02,100400.0,6.03,6.04,6.02,6.02,100400.0
2005-11-29 15:50:00,6.02,6.03,6.02,6.03,123200.0,6.02,6.03,6.02,6.03,123200.0
2005-11-30 09:30:00,6.03,6.1,6.03,6.09,39200.0,6.03,6.1,6.03,6.09,39200.0
2005-11-30 09:40:00,6.06,6.07,6.04,6.04,31600.0,6.06,6.07,6.04,6.04,31600.0
2005-11-30 09:50:00,6.04,6.05,6.03,6.05,42800.0,6.04,6.05,6.03,6.05,42800.0
2005-11-30 10:00:00,6.07,6.08,6.04,6.05,28000.0,6.07,6.08,6.04,6.05,28000.0
2005-11-30 10:10:00,6.04,6.06,6.04,6.04,54400.0,6.04,6.06,6.04,6.04,54400.0
2005-11-30 10:20:00,6.05,6.1,6.05,6.1,17600.0,6.05,6.1,6.05,6.1,17600.0
2005-11-30 10:30:00,6.09,6.1,6.08,6.09,35200.0,6.09,6.1,6.08,6.09,35200.0
2005-11-30 10:40:00,6.08,6.08,6.04,6.05,28400.0,6.08,6.08,6.04,6.05,28400.0
2005-11-30 10:50:00,6.05,6.05,6.04,6.04,57600.0,6.05,6.05,6.04,6.04,57600.0
2005-11-30 11:00:00,6.04,6.04,6.01,6.02,81200.0,6.04,6.04,6.01,6.02,81200.0
2005-11-30 11:10:00,6.02,6.02,6.0,6.01,42800.0,6.02,6.02,6.0,6.01,42800.0
2005-11-30 11:20:00,6.01,6.03,6.0,6.03,56400.0,6.01,6.03,6.0,6.03,56400.0
2005-11-30 11:30:00,6.03,6.03,6.0,6.01,38800.0,6.03,6.03,6.0,6.01,38800.0
2005-11-30 11:40:00,6.01,6.02,6.0,6.0,34800.0,6.01,6.02,6.0,6.0,34800.0
2005-11-30 11:50:00,6.0,6.01,6.0,6.0,28800.0,6.0,6.01,6.0,6.0,28800.0
2005-11-30 12:00:00,6.0,6.01,6.0,6.01,37600.0,6.0,6.01,6.0,6.01,37600.0
2005-11-30 12:10:00,6.01,6.01,6.0,6.0,23600.0,6.01,6.01,6.0,6.0,23600.0
2005-11-30 12:20:00,6.0,6.01,6.0,6.0,26000.0,6.0,6.01,6.0,6.0,26000.0
2005-11-30 12:30:00,6.0,6.01,6.0,6.01,21200.0,6.0,6.01,6.0,6.01,21200.0
2005-11-30 12:40:00,6.01,6.03,6.01,6.02,26800.0,6.01,6.03,6.01,6.02,26800.0
2005-11-30 12:50:00,6.03,6.05,6.03,6.05,18000.0,6.03,6.05,6.03,6.05,18000.0
2005-11-30 13:00:00,6.03,6.03,6.01,6.02,24800.0,6.03,6.03,6.01,6.02,24800.0
2005-11-30 13:10:00,6.02,6.03,6.01,6.02,24400.0,6.02,6.03,6.01,6.02,24400.0
2005-11-30 13:20:00,6.02,6.02,6.01,6.01,36000.0,6.02,6.02,6.01,6.01,36000.0
2005-11-30 13:30:00,6.01,6.02,6.0,6.01,54400.0,6.01,6.02,6.0,6.01,54400.0
2005-11-30 13:40:00,6.01,6.02,6.0,6.01,147200.0,6.01,6.02,6.0,6.01,147200.0
2005-11-30 13:50:00,6.01,6.01,6.0,6.0,35200.0,6.01,6.01,6.0,6.0,35200.0
2005-11-30 14:00:00,6.0,6.01,6.0,6.01,31600.0,6.0,6.01,6.0,6.01,31600.0
2005-11-30 14:10:00,6.01,6.02,6.01,6.01,26000.0,6.01,6.02,6.01,6.01,26000.0
2005-11-30 14:20:00,6.01,6.01,6.0,6.0,210400.0,6.01,6.01,6.0,6.0,210400.0
2005-11-30 14:30:00,6.0,6.01,6.0,6.0,39200.0,6.0,6.01,6.0,6.0,39200.0
2005-11-30 14:40:00,6.0,6.01,6.0,6.01,36400.0,6.0,6.01,6.0,6.01,36400.0
2005-11-30 14:50:00,6.01,6.01,6.0,6.0,48800.0,6.01,6.01,6.0,6.0,48800.0
2005-11-30 15:00:00,6.0,6.01,5.99,6.0,180000.0,6.0,6.01,5.99,6.0,180000.0
2005-11-30 15:10:00,6.0,6.01,6.0,6.01,115200.0,6.0,6.01,6.0,6.01,115200.0
2005-11-30 15:20:00,6.01,6.02,6.0,6.0,56000.0,6.01,6.02,6.0,6.0,56000.0
2005-11-30 15:30:00,6.01,6.01,6.0,6.01,53600.0,6.01,6.01,6.0,6.01,53600.0
2005-11-30 15:40:00,6.01,6.02,6.0,6.01,69600.0,6.01,6.02,6.0,6.01,69600.0
2005-11-30 15:50:00,6.01,6.01,6.0,6.0,140800.0,6.01,6.01,6.0,6.0,140800.0
2005-12-01 09:30:00,6.0,6.31,6.0,6.21,247200.0,6.0,6.31,6.0,6.21,247200.0
2005-12-01 09:40:00,6.22,6.27,6.19,6.24,229600.0,6.22,6.27,6.19,6.24,229600.0
2005-12-01 09:50:00,6.24,6.26,6.0,6.25,229200.0,6.24,6.26,6.0,6.25,229200.0
2005-12-01 10:00:00,6.25,6.28,6.22,6.26,288800.0,6.25,6.28,6.22,6.26,288800.0
2005-12-01 10:10:00,6.26,6.27,6.24,6.25,134000.0,6.26,6.27,6.24,6.25,134000.0
2005-12-01 10:20:00,6.26,6.26,6.24,6.25,152800.0,6.26,6.26,6.24,6.25,152800.0
2005-12-01 10:30:00,6.25,6.27,6.25,6.26,234000.0,6.25,6.27,6.25,6.26,234000.0
2005-12-01 10:40:00,6.26,6.31,6.26,6.31,201600.0,6.26,6.31,6.26,6.31,201600.0
2005-12-01 10:50:00,6.31,6.33,6.31,6.32,89600.0,6.31,6.33,6.31,6.32,89600.0
2005-12-01 11:00:00,6.32,6.33,6.28,6.28,91200.0,6.32,6.33,6.28,6.28,91200.0
2005-12-01 11:10:00,6.28,6.3,6.28,6.29,44400.0,6.28,6.3,6.28,6.29,44400.0
2005-12-01 11:20:00,6.29,6.3,6.29,6.3,45600.0,6.29,6.3,6.29,6.3,45600.0
2005-12-01 11:30:00,6.3,6.3,6.29,6.29,47200.0,6.3,6.3,6.29,6.29,47200.0
2005-12-01 11:40:00,6.29,6.29,6.28,6.29,88800.0,6.29,6.29,6.28,6.29,88800.0
2005-12-01 11:50:00,6.29,6.29,6.25,6.27,101600.0,6.29,6.29,6.25,6.27,101600.0
2005-12-01 12:00:00,6.27,6.29,6.27,6.28,27600.0,6.27,6.29,6.27,6.28,27600.0
2005-12-01 12:10:00,6.29,6.3,6.28,6.3,125200.0,6.29,6.3,6.28,6.3,125200.0
2005-12-01 12:20:00,6.3,6.31,6.29,6.3,146000.0,6.3,6.31,6.29,6.3,146000.0
2005-12-01 12:30:00,6.3,6.3,6.29,6.3,51200.0,6.3,6.3,6.29,6.3,51200.0
2005-12-01 12:40:00,6.3,6.31,6.3,6.31,133200.0,6.3,6.31,6.3,6.31,133200.0
2005-12-01 12:50:00,6.31,6.31,6.29,6.29,57600.0,6.31,6.31,6.29,6.29,57600.0
2005-12-01 13:00:00,6.29,6.3,6.29,6.3,52000.0,6.29,6.3,6.29,6.3,52000.0
2005-12-01 13:10:00,6.3,6.31,6.29,6.3,46800.0,6.3,6.31,6.29,6.3,46800.0
2005-12-01 13:20:00,6.3,6.32,6.29,6.32,98800.0,6.3,6.32,6.29,6.32,98800.0
2005-12-01 13:30:00,6.32,6.34,6.32,6.33,54000.0,6.32,6.34,6.32,6.33,54000.0
2005-12-01 13:40:00,6.33,6.33,6.31,6.31,40000.0,6.33,6.33,6.31,6.31,40000.0
2005-12-01 13:50:00,6.32,6.32,6.3,6.31,37600.0,6.32,6.32,6.3,6.31,37600.0
2005-12-01 14:00:00,6.31,6.32,6.31,6.31,40800.0,6.31,6.32,6.31,6.31,40800.0
2005-12-01 14:10:00,6.31,6.33,6.31,6.33,27200.0,6.31,6.33,6.31,6.33,27200.0
2005-12-01 14:20:00,6.33,6.34,6.32,6.33,54400.0,6.33,6.34,6.32,6.33,54400.0
2005-12-01 14:30:00,6.32,6.32,6.3,6.31,38800.0,6.32,6.32,6.3,6.31,38800.0
2005-12-01 14:40:00,6.31,6.33,6.31,6.33,46800.0,6.31,6.33,6.31,6.33,46800.0
2005-12-01 14:50:00,6.33,6.33,6.32,6.33,65200.0,6.33,6.33,6.32,6.33,65200.0
2005-12-01 15:00:00,6.33,6.33,6.33,6.33,85200.0,6.33,6.33,6.33,6.33,85200.0
2005-12-01 15:10:00,6.33,6.33,6.31,6.32,97200.0,6.33,6.33,6.31,6.32,97200.0
2005-12-01 15:20:00,6.32,6.33,6.32,6.32,121600.0,6.32,6.33,6.32,6.32,121600.0
2005-12-01 15:30:00,6.32,6.33,6.32,6.32,106800.0,6.32,6.33,6.32,6.32,106800.0
2005-12-01 15:40:00,6.32,6.32,6.3,6.31,123200.0,6.32,6.32,6.3,6.31,123200.0
2005-12-01 15:50:00,6.31,6.32,6.3,6.3,163600.0,6.31,6.32,6.3,6.3,163600.0
2005-12-02 09:30:00,6.94,6.94,6.3,6.3,98000.0,6.94,6.94,6.3,6.3,98000.0
2005-12-02 09:40:00,6.3,6.31,6.26,6.28,38400.0,6.3,6.31,6.26,6.28,38400.0
2005-12-02 09:50:00,6.27,6.27,6.26,6.27,19200.0,6.27,6.27,6.26,6.27,19200.0
2005-12-02 10:00:00,6.27,6.31,6.26,6.31,70400.0,6.27,6.31,6.26,6.31,70400.0
2005-12-02 10:10:00,6.31,6.33,6.31,6.31,49600.0,6.31,6.33,6.31,6.31,49600.0
2005-12-02 10:20:00,6.31,6.31,6.3,6.3,29200.0,6.31,6.31,6.3,6.3,29200.0
2005-12-02 10:30:00,6.3,6.3,6.28,6.29,54000.0,6.3,6.3,6.28,6.29,54000.0
2005-12-02 10:40:00,6.29,6.29,6.28,6.28,25200.0,6.29,6.29,6.28,6.28,25200.0
2005-12-02 10:50:00,6.28,6.28,6.26,6.27,30400.0,6.28,6.28,6.26,6.27,30400.0
2005-12-02 11:00:00,6.27,6.27,6.26,6.27,67200.0,6.27,6.27,6.26,6.27,67200.0
2005-12-02 11:10:00,6.27,6.28,6.26,6.28,56000.0,6.27,6.28,6.26,6.28,56000.0
2005-12-02 11:20:00,6.28,6.28,6.26,6.26,56000.0,6.28,6.28,6.26,6.26,56000.0
2005-12-02 11:30:00,6.27,6.27,6.24,6.26,100000.0,6.27,6.27,6.24,6.26,100000.0
2005-12-02 11:40:00,6.26,6.28,6.25,6.27,47200.0,6.26,6.28,6.25,6.27,47200.0
2005-12-02 11:50:00,6.27,6.27,6.27,6.27,61200.0,6.27,6.27,6.27,6.27,61200.0
2005-12-02 12:00:00,6.27,6.27,6.26,6.26,22400.0,6.27,6.27,6.26,6.26,22400.0
2005-12-02 12:10:00,6.26,6.26,6.23,6.23,50000.0,6.26,6.26,6.23,6.23,50000.0
2005-12-02 12:20:00,6.23,6.23,6.21,6.21,68800.0,6.23,6.23,6.21,6.21,68800.0
2005-12-02 12:30:00,6.21,6.22,6.2,6.22,88000.0,6.21,6.22,6.2,6.22,88000.0
2005-12-02 12:40:00,6.22,6.23,6.21,6.22,56400.0,6.22,6.23,6.21,6.22,56400.0
2005-12-02 12:50:00,6.22,6.22,6.17,6.2,134000.0,6.22,6.22,6.17,6.2,134000.0
2005-12-02 13:00:00,6.2,6.2,6.17,6.17,73600.0,6.2,6.2,6.17,6.17,73600.0
2005-12-02 13:10:00,6.18,6.18,6.17,6.18,28400.0,6.18,6.18,6.17,6.18,28400.0
2005-12-02 13:20:00,6.18,6.2,6.18,6.19,64800.0,6.18,6.2,6.18,6.19,64800.0
2005-12-02 13:30:00,6.18,6.19,6.18,6.18,56400.0,6.18,6.19,6.18,6.18,56400.0
2005-12-02 13:40:00,6.18,6.18,6.18,6.18,56400.0,6.18,6.18,6.18,6.18,56400.0
2005-12-02 13:50:00,6.18,6.19,6.17,6.18,44000.0,6.18,6.19,6.17,6.18,44000.0
2005-12-02 14:00:00,6.18,6.18,6.16,6.17,38000.0,6.18,6.18,6.16,6.17,38000.0
2005-12-02 14:10:00,6.17,6.17,6.15,6.15,56000.0,6.17,6.17,6.15,6.15,56000.0
2005-12-02 14:20:00,6.15,6.15,6.11,6.15,99200.0,6.15,6.15,6.11,6.15,99200.0
2005-12-02 14:30:00,6.15,6.16,6.12,6.14,57200.0,6.15,6.16,6.12,6.14,57200.0
2005-12-02 14:40:00,6.14,6.14,6.11,6.12,55200.0,6.14,6.14,6.11,6.12,55200.0
2005-12-02 14:50:00,6.12,6.13,6.12,6.13,123200.0,6.12,6.13,6.12,6.13,123200.0
2005-12-02 15:00:00,6.13,6.14,6.12,6.12,58800.0,6.13,6.14,6.12,6.12,58800.0
2005-12-02 15:10:00,6.12,6.18,6.12,6.18,74000.0,6.12,6.18,6.12,6.18,74000.0
2005-12-02 15:20:00,6.18,6.2,6.16,6.18,88800.0,6.18,6.2,6.16,6.18,88800.0
2005-12-02 15:30:00,6.18,6.21,6.17,6.2,104800.0,6.18,6.21,6.17,6.2,104800.0
2005-12-02 15:40:00,6.2,6.21,6.2,6.2,78400.0,6.2,6.21,6.2,6.2,78400.0
2005-12-02 15:50:00,6.2,6.22,6.18,6.19,111600.0,6.2,6.22,6.18,6.19,111600.0
2005-12-05 09:30:00,6.18,6.25,6.18,6.21,102000.0,6.18,6.25,6.18,6.21,102000.0
2005-12-05 09:40:00,6.2,6.2,6.14,6.15,33600.0,6.2,6.2,6.14,6.15,33600.0
2005-12-05 09:50:00,6.15,6.18,6.13,6.13,100400.0,6.15,6.18,6.13,6.13,100400.0
2005-12-05 10:00:00,6.14,6.17,6.13,6.15,32800.0,6.14,6.17,6.13,6.15,32800.0
2005-12-05 10:10:00,6.15,6.15,6.1,6.11,51600.0,6.15,6.15,6.1,6.11,51600.0
2005-12-05 10:20:00,6.11,6.14,6.09,6.13,72800.0,6.11,6.14,6.09,6.13,72800.0
2005-12-05 10:30:00,6.13,6.13,6.09,6.11,110800.0,6.13,6.13,6.09,6.11,110800.0
2005-12-05 10:40:00,6.12,6.12,6.1,6.12,94800.0,6.12,6.12,6.1,6.12,94800.0
2005-12-05 10:50:00,6.12,6.13,6.08,6.09,131200.0,6.12,6.13,6.08,6.09,131200.0
2005-12-05 11:00:00,6.09,6.11,6.09,6.1,40000.0,6.09,6.11,6.09,6.1,40000.0
2005-12-05 11:10:00,6.1,6.12,6.1,6.11,35200.0,6.1,6.12,6.1,6.11,35200.0
2005-12-05 11:20:00,6.12,6.12,6.1,6.1,64400.0,6.12,6.12,6.1,6.1,64400.0
2005-12-05 11:30:00,6.1,6.13,6.1,6.12,43600.0,6.1,6.13,6.1,6.12,43600.0
2005-12-05 11:40:00,6.12,6.12,6.1,6.12,43600.0,6.12,6.12,6.1,6.12,43600.0
2005-12-05 11:50:00,6.12,6.13,6.12,6.13,19600.0,6.12,6.13,6.12,6.13,19600.0
2005-12-05 12:00:00,6.13,6.14,6.12,6.13,16000.0,6.13,6.14,6.12,6.13,16000.0
2005-12-05 12:10:00,6.13,6.13,6.12,6.13,16400.0,6.13,6.13,6.12,6.13,16400.0
2005-12-05 12:20:00,6.13,6.13,6.12,6.13,11200.0,6.13,6.13,6.12,6.13,11200.0
2005-12-05 12:30:00,6.13,6.15,6.13,6.15,32800.0,6.13,6.15,6.13,6.15,32800.0
2005-12-05 12:40:00,6.14,6.14,6.12,6.12,36000.0,6.14,6.14,6.12,6.12,36000.0
2005-12-05 12:50:00,6.13,6.13,6.12,6.13,55600.0,6.13,6.13,6.12,6.13,55600.0
2005-12-05 13:00:00,6.13,6.13,6.12,6.13,18000.0,6.13,6.13,6.12,6.13,18000.0
2005-12-05 13:10:00,6.13,6.13,6.12,6.12,18400.0,6.13,6.13,6.12,6.12,18400.0
2005-12-05 13:20:00,6.12,6.13,6.12,6.13,18800.0,6.12,6.13,6.12,6.13,18800.0
2005-12-05 13:30:00,6.13,6.15,6.13,6.15,87600.0,6.13,6.15,6.13,6.15,87600.0
2005-12-05 13:40:00,6.15,6.15,6.14,6.15,11200.0,6.15,6.15,6.14,6.15,11200.0
2005-12-05 13:50:00,6.15,6.15,6.13,6.14,40400.0,6.15,6.15,6.13,6.14,40400.0
2005-12-05 14:00:00,6.15,6.15,6.12,6.13,126400.0,6.15,6.15,6.12,6.13,126400.0
2005-12-05 14:10:00,6.13,6.14,6.11,6.12,43200.0,6.13,6.14,6.11,6.12,43200.0
2005-12-05 14:20:00,6.12,6.13,6.12,6.13,49600.0,6.12,6.13,6.12,6.13,49600.0
2005-12-05 14:30:00,6.13,6.13,6.11,6.13,45200.0,6.13,6.13,6.11,6.13,45200.0
2005-12-05 14:40:00,6.13,6.14,6.13,6.13,70000.0,6.13,6.14,6.13,6.13,70000.0
2005-12-05 14:50:00,6.14,6.14,6.14,6.14,41200.0,6.14,6.14,6.14,6.14,41200.0
2005-12-05 15:00:00,6.14,6.15,6.14,6.14,34400.0,6.14,6.15,6.14,6.14,34400.0
2005-12-05 15:10:00,6.14,6.14,6.12,6.13,72800.0,6.14,6.14,6.12,6.13,72800.0
2005-12-05 15:20:00,6.13,6.13,6.12,6.12,55600.0,6.13,6.13,6.12,6.12,55600.0
2005-12-05 15:30:00,6.12,6.16,6.12,6.15,98800.0,6.12,6.16,6.12,6.15,98800.0
2005-12-05 15:40:00,6.14,6.15,6.12,6.12,66000.0,6.14,6.15,6.12,6.12,66000.0
2005-12-05 15:50:00,6.12,6.13,6.12,6.13,92000.0,6.12,6.13,6.12,6.13,92000.0
2005-12-06 09:30:00,6.15,6.19,6.13,6.15,82800.0,6.15,6.19,6.13,6.15,82800.0
2005-12-06 09:40:00,6.16,6.18,6.15,6.17,66000.0,6.16,6.18,6.15,6.17,66000.0
2005-12-06 09:50:00,6.17,6.2,5.93,6.18,75600.0,6.17,6.2,5.93,6.18,75600.0
2005-12-06 10:00:00,6.18,6.19,6.15,6.18,87200.0,6.18,6.19,6.15,6.18,87200.0
2005-12-06 10:10:00,6.18,6.19,6.16,6.18,86400.0,6.18,6.19,6.16,6.18,86400.0
2005-12-06 10:20:00,6.18,6.2,6.18,6.19,100000.0,6.18,6.2,6.18,6.19,100000.0
2005-12-06 10:30:00,6.19,6.23,6.19,6.23,70800.0,6.19,6.23,6.19,6.23,70800.0
2005-12-06 10:40:00,6.23,6.24,6.22,6.23,59200.0,6.23,6.24,6.22,6.23,59200.0
2005-12-06 10:50:00,6.23,6.26,6.23,6.24,46400.0,6.23,6.26,6.23,6.24,46400.0
2005-12-06 11:00:00,6.25,6.28,6.25,6.27,69600.0,6.25,6.28,6.25,6.27,69600.0
2005-12-06 11:10:00,6.27,6.27,6.25,6.27,40000.0,6.27,6.27,6.25,6.27,40000.0
2005-12-06 11:20:00,6.26,6.28,6.25,6.27,44400.0,6.26,6.28,6.25,6.27,44400.0
2005-12-06 11:30:00,6.27,6.27,6.25,6.26,26000.0,6.27,6.27,6.25,6.26,26000.0
2005-12-06 11:40:00,6.26,6.27,6.26,6.27,18000.0,6.26,6.27,6.26,6.27,18000.0
2005-12-06 11:50:00,6.27,6.27,6.26,6.27,24800.0,6.27,6.27,6.26,6.27,24800.0
2005-12-06 12:00:00,6.27,6.27,6.26,6.27,23600.0,6.27,6.27,6.26,6.27,23600.0
2005-12-06 12:10:00,6.27,6.3,6.27,6.3,26000.0,6.27,6.3,6.27,6.3,26000.0
2005-12-06 12:20:00,6.3,6.31,6.29,6.29,14000.0,6.3,6.31,6.29,6.29,14000.0
2005-12-06 12:30:00,6.29,6.31,6.29,6.3,27200.0,6.29,6.31,6.29,6.3,27200.0
2005-12-06 12:40:00,6.3,6.33,6.3,6.32,43600.0,6.3,6.33,6.3,6.32,43600.0
2005-12-06 12:50:00,6.32,6.32,6.31,6.31,34400.0,6.32,6.32,6.31,6.31,34400.0
2005-12-06 13:00:00,6.3,6.31,6.3,6.31,18400.0,6.3,6.31,6.3,6.31,18400.0
2005-12-06 13:10:00,6.31,6.31,6.3,6.31,41200.0,6.31,6.31,6.3,6.31,41200.0
2005-12-06 13:20:00,6.32,6.32,6.32,6.32,9600.0,6.32,6.32,6.32,6.32,9600.0
2005-12-06 13:30:00,6.31,6.32,6.31,6.31,18400.0,6.31,6.32,6.31,6.31,18400.0
2005-12-06 13:40:00,6.31,6.31,6.31,6.31,6400.0,6.31,6.31,6.31,6.31,6400.0
2005-12-06 13:50:00,6.3,6.31,6.3,6.3,19200.0,6.3,6.31,6.3,6.3,19200.0
2005-12-06 14:00:00,6.3,6.31,6.3,6.3,74800.0,6.3,6.31,6.3,6.3,74800.0
2005-12-06 14:10:00,6.3,6.31,6.29,6.31,45200.0,6.3,6.31,6.29,6.31,45200.0
2005-12-06 14:20:00,6.31,6.31,6.31,6.31,36000.0,6.31,6.31,6.31,6.31,36000.0
2005-12-06 14:30:00,6.31,6.32,6.31,6.32,42400.0,6.31,6.32,6.31,6.32,42400.0
2005-12-06 14:40:00,6.32,6.32,6.31,6.31,18400.0,6.32,6.32,6.31,6.31,18400.0
2005-12-06 14:50:00,6.31,6.32,6.31,6.32,10000.0,6.31,6.32,6.31,6.32,10000.0
2005-12-06 15:00:00,6.31,6.32,6.3,6.3,41200.0,6.31,6.32,6.3,6.3,41200.0
2005-12-06 15:10:00,6.3,6.3,6.26,6.27,56400.0,6.3,6.3,6.26,6.27,56400.0
2005-12-06 15:20:00,6.27,6.29,6.27,6.29,168000.0,6.27,6.29,6.27,6.29,168000.0
2005-12-06 15:30:00,6.28,6.29,6.27,6.27,354800.0,6.28,6.29,6.27,6.27,354800.0
2005-12-06 15:40:00,6.27,6.3,6.26,6.3,97200.0,6.27,6.3,6.26,6.3,97200.0
2005-12-06 15:50:00,6.3,6.3,6.28,6.29,100400.0,6.3,6.3,6.28,6.29,100400.0
2005-12-07 09:30:00,6.26,6.3,6.23,6.28,114000.0,6.26,6.3,6.23,6.28,114000.0
2005-12-07 09:40:00,6.28,6.28,6.25,6.27,71600.0,6.28,6.28,6.25,6.27,71600.0
2005-12-07 09:50:00,6.27,6.27,6.25,6.25,39600.0,6.27,6.27,6.25,6.25,39600.0
2005-12-07 10:00:00,6.25,6.26,6.25,6.25,43600.0,6.25,6.26,6.25,6.25,43600.0
2005-12-07 10:10:00,6.26,6.26,6.25,6.26,37200.0,6.26,6.26,6.25,6.26,37200.0
2005-12-07 10:20:00,6.26,6.26,6.24,6.24,59200.0,6.26,6.26,6.24,6.24,59200.0
2005-12-07 10:30:00,6.24,6.26,6.21,6.21,67600.0,6.24,6.26,6.21,6.21,67600.0
2005-12-07 10:40:00,6.21,6.24,6.21,6.21,32000.0,6.21,6.24,6.21,6.21,32000.0
2005-12-07 10:50:00,6.21,6.23,6.2,6.21,36400.0,6.21,6.23,6.2,6.21,36400.0
2005-12-07 11:00:00,6.22,6.22,6.21,6.21,54400.0,6.22,6.22,6.21,6.21,54400.0
2005-12-07 11:10:00,6.21,6.21,6.18,6.18,35600.0,6.21,6.21,6.18,6.18,35600.0
2005-12-07 11:20:00,6.19,6.2,6.18,6.19,41200.0,6.19,6.2,6.18,6.19,41200.0
2005-12-07 11:30:00,6.2,6.2,6.2,6.2,15600.0,6.2,6.2,6.2,6.2,15600.0
2005-12-07 11:40:00,6.2,6.21,6.2,6.2,70000.0,6.2,6.21,6.2,6.2,70000.0
2005-12-07 11:50:00,6.2,6.2,6.2,6.2,29600.0,6.2,6.2,6.2,6.2,29600.0
2005-12-07 12:00:00,6.2,6.2,6.2,6.2,35200.0,6.2,6.2,6.2,6.2,35200.0
2005-12-07 12:10:00,6.2,6.21,6.2,6.2,18400.0,6.2,6.21,6.2,6.2,18400.0
2005-12-07 12:20:00,6.2,6.21,6.2,6.2,25200.0,6.2,6.21,6.2,6.2,25200.0
2005-12-07 12:30:00,6.2,6.21,6.2,6.21,14800.0,6.2,6.21,6.2,6.21,14800.0
2005-12-07 12:40:00,6.21,6.22,6.2,6.21,12000.0,6.21,6.22,6.2,6.21,12000.0
2005-12-07 12:50:00,6.21,6.22,6.21,6.22,7600.0,6.21,6.22,6.21,6.22,7600.0
2005-12-07 13:00:00,6.22,6.22,6.21,6.21,38800.0,6.22,6.22,6.21,6.21,38800.0
2005-12-07 13:10:00,6.21,6.21,6.2,6.2,12000.0,6.21,6.21,6.2,6.2,12000.0
2005-12-07 13:20:00,6.2,6.2,6.16,6.17,28800.0,6.2,6.2,6.16,6.17,28800.0
2005-12-07 13:30:00,6.17,6.19,6.17,6.19,40000.0,6.17,6.19,6.17,6.19,40000.0
2005-12-07 13:40:00,6.19,6.22,6.19,6.21,62000.0,6.19,6.22,6.19,6.21,62000.0
2005-12-07 13:50:00,6.2,6.21,6.2,6.2,31200.0,6.2,6.21,6.2,6.2,31200.0
2005-12-07 14:00:00,6.2,6.21,6.2,6.21,44400.0,6.2,6.21,6.2,6.21,44400.0
2005-12-07 14:10:00,6.21,6.22,6.21,6.21,10400.0,6.21,6.22,6.21,6.21,10400.0
2005-12-07 14:20:00,6.21,6.21,6.2,6.2,9200.0,6.21,6.21,6.2,6.2,9200.0
2005-12-07 14:30:00,6.2,6.21,6.2,6.2,30800.0,6.2,6.21,6.2,6.2,30800.0
2005-12-07 14:40:00,6.21,6.21,6.2,6.21,49600.0,6.21,6.21,6.2,6.21,49600.0
2005-12-07 14:50:00,6.21,6.21,6.2,6.2,13200.0,6.21,6.21,6.2,6.2,13200.0
2005-12-07 15:00:00,6.2,6.2,6.2,6.2,35600.0,6.2,6.2,6.2,6.2,35600.0
2005-12-07 15:10:00,6.2,6.21,6.19,6.19,20000.0,6.2,6.21,6.19,6.19,20000.0
2005-12-07 15:20:00,6.19,6.23,6.18,6.23,45200.0,6.19,6.23,6.18,6.23,45200.0
2005-12-07 15:30:00,6.23,6.24,6.22,6.22,37600.0,6.23,6.24,6.22,6.22,37600.0
2005-12-07 15:40:00,6.22,6.24,6.22,6.24,70800.0,6.22,6.24,6.22,6.24,70800.0
2005-12-07 15:50:00,6.24,6.24,6.23,6.24,378400.0,6.24,6.24,6.23,6.24,378400.0
2005-12-08 09:30:00,6.28,6.31,6.24,6.24,58800.0,6.28,6.31,6.24,6.24,58800.0
2005-12-08 09:40:00,6.24,6.31,6.23,6.3,42800.0,6.24,6.31,6.23,6.3,42800.0
2005-12-08 09:50:00,6.3,6.3,6.26,6.26,21600.0,6.3,6.3,6.26,6.26,21600.0
2005-12-08 10:00:00,6.27,6.28,6.26,6.27,24000.0,6.27,6.28,6.26,6.27,24000.0
2005-12-08 10:10:00,6.27,6.27,6.23,6.24,38800.0,6.27,6.27,6.23,6.24,38800.0
2005-12-08 10:20:00,6.24,6.24,6.23,6.23,44000.0,6.24,6.24,6.23,6.23,44000.0
2005-12-08 10:30:00,6.23,6.24,6.23,6.24,37600.0,6.23,6.24,6.23,6.24,37600.0
2005-12-08 10:40:00,6.24,6.25,6.23,6.25,48000.0,6.24,6.25,6.23,6.25,48000.0
2005-12-08 10:50:00,6.25,6.25,6.25,6.25,26000.0,6.25,6.25,6.25,6.25,26000.0
2005-12-08 11:00:00,6.25,6.29,6.25,6.28,30800.0,6.25,6.29,6.25,6.28,30800.0
2005-12-08 11:10:00,6.28,6.29,6.28,6.29,30400.0,6.28,6.29,6.28,6.29,30400.0
2005-12-08 11:20:00,6.29,6.3,6.29,6.3,38400.0,6.29,6.3,6.29,6.3,38400.0
2005-12-08 11:30:00,6.3,6.34,6.3,6.33,30400.0,6.3,6.34,6.3,6.33,30400.0
2005-12-08 11:40:00,6.34,6.34,6.34,6.34,13600.0,6.34,6.34,6.34,6.34,13600.0
2005-12-08 11:50:00,6.34,6.37,6.34,6.37,52000.0,6.34,6.37,6.34,6.37,52000.0
2005-12-08 12:00:00,6.37,6.37,6.36,6.37,36000.0,6.37,6.37,6.36,6.37,36000.0
2005-12-08 12:10:00,6.37,6.39,6.37,6.38,36000.0,6.37,6.39,6.37,6.38,36000.0
2005-12-08 12:20:00,6.38,6.38,6.37,6.38,33600.0,6.38,6.38,6.37,6.38,33600.0
2005-12-08 12:30:00,6.38,6.38,6.37,6.38,31600.0,6.38,6.38,6.37,6.38,31600.0
2005-12-08 12:40:00,6.38,6.38,6.35,6.36,45600.0,6.38,6.38,6.35,6.36,45600.0
2005-12-08 12:50:00,6.36,6.36,6.35,6.36,40000.0,6.36,6.36,6.35,6.36,40000.0
2005-12-08 13:00:00,6.36,6.36,6.32,6.33,69200.0,6.36,6.36,6.32,6.33,69200.0
2005-12-08 13:10:00,6.31,6.33,6.31,6.33,60000.0,6.31,6.33,6.31,6.33,60000.0
2005-12-08 13:20:00,6.33,6.36,6.32,6.35,42800.0,6.33,6.36,6.32,6.35,42800.0
2005-12-08 13:30:00,6.35,6.35,6.33,6.33,27200.0,6.35,6.35,6.33,6.33,27200.0
2005-12-08 13:40:00,6.33,6.33,6.32,6.32,28400.0,6.33,6.33,6.32,6.32,28400.0
2005-12-08 13:50:00,6.32,6.34,6.32,6.34,25600.0,6.32,6.34,6.32,6.34,25600.0
2005-12-08 14:00:00,6.34,6.34,6.31,6.31,25200.0,6.34,6.34,6.31,6.31,25200.0
2005-12-08 14:10:00,6.31,6.32,6.26,6.27,58400.0,6.31,6.32,6.26,6.27,58400.0
2005-12-08 14:20:00,6.27,6.3,6.26,6.3,42000.0,6.27,6.3,6.26,6.3,42000.0
2005-12-08 14:30:00,6.29,6.29,6.25,6.25,82800.0,6.29,6.29,6.25,6.25,82800.0
2005-12-08 14:40:00,6.25,6.25,6.21,6.22,204000.0,6.25,6.25,6.21,6.22,204000.0
2005-12-08 14:50:00,6.22,6.27,6.22,6.27,114400.0,6.22,6.27,6.22,6.27,114400.0
2005-12-08 15:00:00,6.26,6.26,6.24,6.24,79200.0,6.26,6.26,6.24,6.24,79200.0
2005-12-08 15:10:00,6.24,6.26,6.24,6.25,105200.0,6.24,6.26,6.24,6.25,105200.0
2005-12-08 15:20:00,6.25,6.26,6.24,6.26,25200.0,6.25,6.26,6.24,6.26,25200.0
2005-12-08 15:30:00,6.26,6.26,6.25,6.25,70400.0,6.26,6.26,6.25,6.25,70400.0
2005-12-08 15:40:00,6.25,6.27,6.25,6.25,69600.0,6.25,6.27,6.25,6.25,69600.0
2005-12-08 15:50:00,6.25,6.28,6.25,6.27,99600.0,6.25,6.28,6.25,6.27,99600.0
2005-12-09 09:30:00,6.27,6.32,6.26,6.28,40400.0,6.27,6.32,6.26,6.28,40400.0
2005-12-09 09:40:00,6.28,6.3,6.26,6.3,74400.0,6.28,6.3,6.26,6.3,74400.0
2005-12-09 09:50:00,6.3,6.3,6.29,6.3,10800.0,6.3,6.3,6.29,6.3,10800.0
2005-12-09 10:00:00,6.31,6.35,6.31,6.35,45600.0,6.31,6.35,6.31,6.35,45600.0
2005-12-09 10:10:00,6.35,6.35,6.31,6.31,32000.0,6.35,6.35,6.31,6.31,32000.0
2005-12-09 10:20:00,6.3,6.3,6.28,6.29,14000.0,6.3,6.3,6.28,6.29,14000.0
2005-12-09 10:30:00,6.29,6.31,6.29,6.3,18400.0,6.29,6.31,6.29,6.3,18400.0
2005-12-09 10:40:00,6.3,6.3,6.29,6.3,6000.0,6.3,6.3,6.29,6.3,6000.0
2005-12-09 10:50:00,6.3,6.3,6.29,6.29,10400.0,6.3,6.3,6.29,6.29,10400.0
2005-12-09 11:00:00,6.29,6.32,6.29,6.32,22800.0,6.29,6.32,6.29,6.32,22800.0
2005-12-09 11:10:00,6.32,6.33,6.31,6.33,26000.0,6.32,6.33,6.31,6.33,26000.0
2005-12-09 11:20:00,6.33,6.33,6.31,6.31,12400.0,6.33,6.33,6.31,6.31,12400.0
2005-12-09 11:30:00,6.32,6.33,6.3,6.3,15200.0,6.32,6.33,6.3,6.3,15200.0
2005-12-09 11:40:00,6.31,6.31,6.29,6.3,13200.0,6.31,6.31,6.29,6.3,13200.0
2005-12-09 11:50:00,6.3,6.31,6.29,6.29,11600.0,6.3,6.31,6.29,6.29,11600.0
2005-12-09 12:00:00,6.29,6.31,6.28,6.31,12800.0,6.29,6.31,6.28,6.31,12800.0
2005-12-09 12:10:00,6.3,6.31,6.3,6.31,14400.0,6.3,6.31,6.3,6.31,14400.0
2005-12-09 12:20:00,6.31,6.32,6.31,6.32,5600.0,6.31,6.32,6.31,6.32,5600.0
2005-12-09 12:30:00,6.31,6.31,6.3,6.31,5600.0,6.31,6.31,6.3,6.31,5600.0
2005-12-09 12:40:00,6.31,6.31,6.29,6.3,10000.0,6.31,6.31,6.29,6.3,10000.0
2005-12-09 12:50:00,6.3,6.33,6.3,6.32,6000.0,6.3,6.33,6.3,6.32,6000.0
2005-12-09 13:00:00,6.33,6.33,6.32,6.33,25200.0,6.33,6.33,6.32,6.33,25200.0
2005-12-09 13:10:00,6.33,6.33,6.32,6.33,6400.0,6.33,6.33,6.32,6.33,6400.0
2005-12-09 13:20:00,6.33,6.33,6.33,6.33,12800.0,6.33,6.33,6.33,6.33,12800.0
2005-12-09 13:30:00,6.32,6.38,6.32,6.38,40400.0,6.32,6.38,6.32,6.38,40400.0
2005-12-09 13:40:00,6.37,6.37,6.36,6.36,12000.0,6.37,6.37,6.36,6.36,12000.0
2005-12-09 13:50:00,6.36,6.36,6.35,6.36,11600.0,6.36,6.36,6.35,6.36,11600.0
2005-12-09 14:00:00,6.36,6.36,6.35,6.36,10800.0,6.36,6.36,6.35,6.36,10800.0
2005-12-09 14:10:00,6.36,6.37,6.36,6.37,18000.0,6.36,6.37,6.36,6.37,18000.0
2005-12-09 14:20:00,6.37,6.41,6.37,6.41,36000.0,6.37,6.41,6.37,6.41,36000.0
2005-12-09 14:30:00,6.41,6.41,6.39,6.39,35600.0,6.41,6.41,6.39,6.39,35600.0
2005-12-09 14:40:00,6.39,6.39,6.38,6.38,41600.0,6.39,6.39,6.38,6.38,41600.0
2005-12-09 14:50:00,6.39,6.39,6.38,6.38,8800.0,6.39,6.39,6.38,6.38,8800.0
2005-12-09 15:00:00,6.39,6.39,6.37,6.37,32000.0,6.39,6.39,6.37,6.37,32000.0
2005-12-09 15:10:00,6.36,6.36,6.36,6.36,14400.0,6.36,6.36,6.36,6.36,14400.0
2005-12-09 15:20:00,6.36,6.38,6.36,6.38,40400.0,6.36,6.38,6.36,6.38,40400.0
2005-12-09 15:30:00,6.38,6.38,6.36,6.36,38800.0,6.38,6.38,6.36,6.36,38800.0
2005-12-09 15:40:00,6.36,6.37,6.36,6.37,20800.0,6.36,6.37,6.36,6.37,20800.0
2005-12-09 15:50:00,6.37,6.39,6.36,6.37,92000.0,6.37,6.39,6.36,6.37,92000.0
2005-12-12 09:30:00,6.39,6.4,6.35,6.37,46000.0,6.39,6.4,6.35,6.37,46000.0
2005-12-12 09:40:00,6.37,6.38,6.35,6.38,26000.0,6.37,6.38,6.35,6.38,26000.0
2005-12-12 09:50:00,6.39,6.41,6.37,6.37,22000.0,6.39,6.41,6.37,6.37,22000.0
2005-12-12 10:00:00,6.36,6.37,6.33,6.35,94400.0,6.36,6.37,6.33,6.35,94400.0
2005-12-12 10:10:00,6.34,6.35,6.32,6.34,80000.0,6.34,6.35,6.32,6.34,80000.0
2005-12-12 10:20:00,6.33,6.34,6.33,6.33,35200.0,6.33,6.34,6.33,6.33,35200.0
2005-12-12 10:30:00,6.33,6.33,6.28,6.29,50800.0,6.33,6.33,6.28,6.29,50800.0
2005-12-12 10:40:00,6.29,6.3,6.29,6.3,18000.0,6.29,6.3,6.29,6.3,18000.0
2005-12-12 10:50:00,6.3,6.3,6.29,6.3,17200.0,6.3,6.3,6.29,6.3,17200.0
2005-12-12 11:00:00,6.3,6.3,6.29,6.3,24800.0,6.3,6.3,6.29,6.3,24800.0
2005-12-12 11:10:00,6.3,6.3,6.28,6.28,50800.0,6.3,6.3,6.28,6.28,50800.0
2005-12-12 11:20:00,6.28,6.3,6.28,6.29,29600.0,6.28,6.3,6.28,6.29,29600.0
2005-12-12 11:30:00,6.29,6.3,6.29,6.29,19600.0,6.29,6.3,6.29,6.29,19600.0
2005-12-12 11:40:00,6.29,6.3,6.28,6.28,14800.0,6.29,6.3,6.28,6.28,14800.0
2005-12-12 11:50:00,6.28,6.29,6.27,6.28,60400.0,6.28,6.29,6.27,6.28,60400.0
2005-12-12 12:00:00,6.28,6.28,6.27,6.28,42800.0,6.28,6.28,6.27,6.28,42800.0
2005-12-12 12:10:00,6.28,6.28,6.28,6.28,13600.0,6.28,6.28,6.28,6.28,13600.0
2005-12-12 12:20:00,6.28,6.28,6.24,6.25,64400.0,6.28,6.28,6.24,6.25,64400.0
2005-12-12 12:30:00,6.24,6.25,6.23,6.24,32000.0,6.24,6.25,6.23,6.24,32000.0
2005-12-12 12:40:00,6.24,6.25,6.23,6.25,46400.0,6.24,6.25,6.23,6.25,46400.0
2005-12-12 12:50:00,6.25,6.25,6.24,6.25,40000.0,6.25,6.25,6.24,6.25,40000.0
2005-12-12 13:00:00,6.26,6.26,6.24,6.26,49200.0,6.26,6.26,6.24,6.26,49200.0
2005-12-12 13:10:00,6.26,6.27,6.26,6.27,37200.0,6.26,6.27,6.26,6.27,37200.0
2005-12-12 13:20:00,6.27,6.3,6.27,6.3,13600.0,6.27,6.3,6.27,6.3,13600.0
2005-12-12 13:30:00,6.3,6.3,6.27,6.27,22800.0,6.3,6.3,6.27,6.27,22800.0
2005-12-12 13:40:00,6.27,6.3,6.27,6.28,18400.0,6.27,6.3,6.27,6.28,18400.0
2005-12-12 13:50:00,6.28,6.31,6.28,6.31,12800.0,6.28,6.31,6.28,6.31,12800.0
2005-12-12 14:00:00,6.31,6.31,6.3,6.31,26400.0,6.31,6.31,6.3,6.31,26400.0
2005-12-12 14:10:00,6.31,6.33,6.31,6.33,25600.0,6.31,6.33,6.31,6.33,25600.0
2005-12-12 14:20:00,6.33,6.33,6.31,6.32,48400.0,6.33,6.33,6.31,6.32,48400.0
2005-12-12 14:30:00,6.32,6.33,6.31,6.33,27200.0,6.32,6.33,6.31,6.33,27200.0
2005-12-12 14:40:00,6.33,6.34,6.33,6.34,30800.0,6.33,6.34,6.33,6.34,30800.0
2005-12-12 14:50:00,6.34,6.35,6.34,6.35,52800.0,6.34,6.35,6.34,6.35,52800.0
2005-12-12 15:00:00,6.35,6.36,6.34,6.35,64400.0,6.35,6.36,6.34,6.35,64400.0
2005-12-12 15:10:00,6.35,6.36,6.34,6.36,64800.0,6.35,6.36,6.34,6.36,64800.0
2005-12-12 15:20:00,6.36,6.36,6.35,6.36,28800.0,6.36,6.36,6.35,6.36,28800.0
2005-12-12 15:30:00,6.35,6.36,6.34,6.35,50800.0,6.35,6.36,6.34,6.35,50800.0
2005-12-12 15:40:00,6.35,6.37,6.35,6.35,56000.0,6.35,6.37,6.35,6.35,56000.0
2005-12-12 15:50:00,6.35,6.37,6.35,6.36,61200.0,6.35,6.37,6.35,6.36,61200.0
2005-12-13 09:30:00,6.35,6.36,6.34,6.34,19200.0,6.35,6.36,6.34,6.34,19200.0
2005-12-13 09:40:00,6.34,6.39,6.34,6.39,30400.0,6.34,6.39,6.34,6.39,30400.0
2005-12-13 09:50:00,6.39,6.4,6.38,6.38,32800.0,6.39,6.4,6.38,6.38,32800.0
2005-12-13 10:00:00,6.38,6.41,6.38,6.41,45200.0,6.38,6.41,6.38,6.41,45200.0
2005-12-13 10:10:00,6.4,6.42,6.39,6.41,67600.0,6.4,6.42,6.39,6.41,67600.0
2005-12-13 10:20:00,6.41,6.41,6.39,6.4,37600.0,6.41,6.41,6.39,6.4,37600.0
2005-12-13 10:30:00,6.41,6.43,6.4,6.42,83200.0,6.41,6.43,6.4,6.42,83200.0
2005-12-13 10:40:00,6.42,6.42,6.4,6.42,65600.0,6.42,6.42,6.4,6.42,65600.0
2005-12-13 10:50:00,6.41,6.43,6.4,6.43,64800.0,6.41,6.43,6.4,6.43,64800.0
2005-12-13 11:00:00,6.43,6.47,6.43,6.47,310800.0,6.43,6.47,6.43,6.47,310800.0
2005-12-13 11:10:00,6.47,6.48,6.47,6.47,51600.0,6.47,6.48,6.47,6.47,51600.0
2005-12-13 11:20:00,6.47,6.52,6.47,6.52,128800.0,6.47,6.52,6.47,6.52,128800.0
2005-12-13 11:30:00,6.51,6.51,6.47,6.5,74000.0,6.51,6.51,6.47,6.5,74000.0
2005-12-13 11:40:00,6.5,6.54,6.5,6.54,67200.0,6.5,6.54,6.5,6.54,67200.0
2005-12-13 11:50:00,6.53,6.55,6.53,6.54,58400.0,6.53,6.55,6.53,6.54,58400.0
2005-12-13 12:00:00,6.54,6.55,6.53,6.55,32800.0,6.54,6.55,6.53,6.55,32800.0
2005-12-13 12:10:00,6.55,6.55,6.55,6.55,42000.0,6.55,6.55,6.55,6.55,42000.0
2005-12-13 12:20:00,6.55,6.55,6.51,6.51,70000.0,6.55,6.55,6.51,6.51,70000.0
2005-12-13 12:30:00,6.5,6.5,6.47,6.48,70800.0,6.5,6.5,6.47,6.48,70800.0
2005-12-13 12:40:00,6.48,6.49,6.47,6.49,106800.0,6.48,6.49,6.47,6.49,106800.0
2005-12-13 12:50:00,6.49,6.49,6.46,6.47,41200.0,6.49,6.49,6.46,6.47,41200.0
2005-12-13 13:00:00,6.47,6.52,6.47,6.52,85600.0,6.47,6.52,6.47,6.52,85600.0
2005-12-13 13:10:00,6.52,6.55,6.52,6.55,56400.0,6.52,6.55,6.52,6.55,56400.0
2005-12-13 13:20:00,6.56,6.59,6.56,6.59,44400.0,6.56,6.59,6.56,6.59,44400.0
2005-12-13 13:30:00,6.59,6.59,6.57,6.57,38400.0,6.59,6.59,6.57,6.57,38400.0
2005-12-13 13:40:00,6.57,6.57,6.52,6.52,66800.0,6.57,6.57,6.52,6.52,66800.0
2005-12-13 13:50:00,6.52,6.52,6.47,6.48,122000.0,6.52,6.52,6.47,6.48,122000.0
2005-12-13 14:00:00,6.47,6.53,6.46,6.53,285600.0,6.47,6.53,6.46,6.53,285600.0
2005-12-13 14:10:00,6.53,6.53,6.5,6.51,68400.0,6.53,6.53,6.5,6.51,68400.0
2005-12-13 14:20:00,6.53,6.56,6.52,6.54,88400.0,6.53,6.56,6.52,6.54,88400.0
2005-12-13 14:30:00,6.54,6.55,6.5,6.51,96400.0,6.54,6.55,6.5,6.51,96400.0
2005-12-13 14:40:00,6.52,6.55,6.52,6.52,69200.0,6.52,6.55,6.52,6.52,69200.0
2005-12-13 14:50:00,6.52,6.57,6.52,6.57,86800.0,6.52,6.57,6.52,6.57,86800.0
2005-12-13 15:00:00,6.57,6.58,6.53,6.53,76800.0,6.57,6.58,6.53,6.53,76800.0
2005-12-13 15:10:00,6.53,6.53,6.48,6.49,142000.0,6.53,6.53,6.48,6.49,142000.0
2005-12-13 15:20:00,6.49,6.54,6.48,6.53,106000.0,6.49,6.54,6.48,6.53,106000.0
2005-12-13 15:30:00,6.52,6.52,6.48,6.51,102400.0,6.52,6.52,6.48,6.51,102400.0
2005-12-13 15:40:00,6.51,6.53,6.48,6.48,127200.0,6.51,6.53,6.48,6.48,127200.0
2005-12-13 15:50:00,6.49,6.54,6.49,6.51,172000.0,6.49,6.54,6.49,6.51,172000.0
2005-12-14 09:30:00,6.54,6.58,6.54,6.56,26000.0,6.54,6.58,6.54,6.56,26000.0
2005-12-14 09:40:00,6.56,6.6,6.51,6.6,45200.0,6.56,6.6,6.51,6.6,45200.0
2005-12-14 09:50:00,6.6,6.62,6.59,6.62,65200.0,6.6,6.62,6.59,6.62,65200.0
2005-12-14 10:00:00,6.62,6.62,6.56,6.56,57600.0,6.62,6.62,6.56,6.56,57600.0
2005-12-14 10:10:00,6.56,6.61,6.56,6.61,36800.0,6.56,6.61,6.56,6.61,36800.0
2005-12-14 10:20:00,6.6,6.61,6.56,6.57,36400.0,6.6,6.61,6.56,6.57,36400.0
2005-12-14 10:30:00,6.57,6.6,6.56,6.6,22000.0,6.57,6.6,6.56,6.6,22000.0
2005-12-14 10:40:00,6.6,6.6,6.59,6.6,12400.0,6.6,6.6,6.59,6.6,12400.0
2005-12-14 10:50:00,6.6,6.61,6.58,6.6,22400.0,6.6,6.61,6.58,6.6,22400.0
2005-12-14 11:00:00,6.6,6.6,6.54,6.54,30400.0,6.6,6.6,6.54,6.54,30400.0
2005-12-14 11:10:00,6.55,6.58,6.54,6.58,16400.0,6.55,6.58,6.54,6.58,16400.0
2005-12-14 11:20:00,6.58,6.58,6.56,6.56,14800.0,6.58,6.58,6.56,6.56,14800.0
2005-12-14 11:30:00,6.56,6.56,6.55,6.55,10000.0,6.56,6.56,6.55,6.55,10000.0
2005-12-14 11:40:00,6.55,6.56,6.54,6.54,15200.0,6.55,6.56,6.54,6.54,15200.0
2005-12-14 11:50:00,6.55,6.55,6.53,6.54,8800.0,6.55,6.55,6.53,6.54,8800.0
2005-12-14 12:00:00,6.54,6.55,6.53,6.54,22800.0,6.54,6.55,6.53,6.54,22800.0
2005-12-14 12:10:00,6.54,6.54,6.52,6.53,15200.0,6.54,6.54,6.52,6.53,15200.0
2005-12-14 12:20:00,6.53,6.53,6.51,6.51,12800.0,6.53,6.53,6.51,6.51,12800.0
2005-12-14 12:30:00,6.52,6.53,6.52,6.53,10400.0,6.52,6.53,6.52,6.53,10400.0
2005-12-14 12:40:00,6.53,6.54,6.51,6.53,9600.0,6.53,6.54,6.51,6.53,9600.0
2005-12-14 12:50:00,6.53,6.54,6.53,6.54,12000.0,6.53,6.54,6.53,6.54,12000.0
2005-12-14 13:00:00,6.54,6.54,6.52,6.53,18400.0,6.54,6.54,6.52,6.53,18400.0
2005-12-14 13:10:00,6.53,6.55,6.53,6.53,26800.0,6.53,6.55,6.53,6.53,26800.0
2005-12-14 13:20:00,6.53,6.54,6.53,6.54,21600.0,6.53,6.54,6.53,6.54,21600.0
2005-12-14 13:30:00,6.54,6.54,6.52,6.54,17600.0,6.54,6.54,6.52,6.54,17600.0
2005-12-14 13:40:00,6.53,6.57,6.53,6.57,11600.0,6.53,6.57,6.53,6.57,11600.0
2005-12-14 13:50:00,6.58,6.59,6.54,6.54,22800.0,6.58,6.59,6.54,6.54,22800.0
2005-12-14 14:00:00,6.54,6.56,6.54,6.55,9600.0,6.54,6.56,6.54,6.55,9600.0
2005-12-14 14:10:00,6.55,6.56,6.55,6.55,6000.0,6.55,6.56,6.55,6.55,6000.0
2005-12-14 14:20:00,6.55,6.56,6.55,6.56,23600.0,6.55,6.56,6.55,6.56,23600.0
2005-12-14 14:30:00,6.55,6.56,6.53,6.54,33200.0,6.55,6.56,6.53,6.54,33200.0
2005-12-14 14:40:00,6.52,6.56,6.52,6.56,45200.0,6.52,6.56,6.52,6.56,45200.0
2005-12-14 14:50:00,6.55,6.55,6.55,6.55,12400.0,6.55,6.55,6.55,6.55,12400.0
2005-12-14 15:00:00,6.55,6.56,6.54,6.56,16000.0,6.55,6.56,6.54,6.56,16000.0
2005-12-14 15:10:00,6.54,6.57,6.54,6.55,55600.0,6.54,6.57,6.54,6.55,55600.0
2005-12-14 15:20:00,6.55,6.59,6.55,6.58,48000.0,6.55,6.59,6.55,6.58,48000.0
2005-12-14 15:30:00,6.58,6.58,6.56,6.58,76000.0,6.58,6.58,6.56,6.58,76000.0
2005-12-14 15:40:00,6.58,6.62,6.58,6.6,87200.0,6.58,6.62,6.58,6.6,87200.0
2005-12-14 15:50:00,6.6,6.62,6.59,6.61,139200.0,6.6,6.62,6.59,6.61,139200.0
2005-12-15 09:30:00,6.61,6.61,6.51,6.52,44800.0,6.61,6.61,6.51,6.52,44800.0
2005-12-15 09:40:00,6.52,6.53,6.48,6.5,101600.0,6.52,6.53,6.48,6.5,101600.0
2005-12-15 09:50:00,6.49,6.49,6.44,6.46,80400.0,6.49,6.49,6.44,6.46,80400.0
2005-12-15 10:00:00,6.46,6.47,6.43,6.43,96800.0,6.46,6.47,6.43,6.43,96800.0
2005-12-15 10:10:00,6.43,6.44,6.41,6.42,170000.0,6.43,6.44,6.41,6.42,170000.0
2005-12-15 10:20:00,6.42,6.43,6.42,6.42,72000.0,6.42,6.43,6.42,6.42,72000.0
2005-12-15 10:30:00,6.42,6.45,6.42,6.44,34800.0,6.42,6.45,6.42,6.44,34800.0
2005-12-15 10:40:00,6.43,6.43,6.43,6.43,36800.0,6.43,6.43,6.43,6.43,36800.0
2005-12-15 10:50:00,6.43,6.45,6.43,6.43,37200.0,6.43,6.45,6.43,6.43,37200.0
2005-12-15 11:00:00,6.43,6.43,6.41,6.43,55600.0,6.43,6.43,6.41,6.43,55600.0
2005-12-15 11:10:00,6.43,6.45,6.43,6.44,117200.0,6.43,6.45,6.43,6.44,117200.0
2005-12-15 11:20:00,6.43,6.44,6.43,6.43,19600.0,6.43,6.44,6.43,6.43,19600.0
2005-12-15 11:30:00,6.43,6.46,6.43,6.46,13600.0,6.43,6.46,6.43,6.46,13600.0
2005-12-15 11:40:00,6.46,6.46,6.43,6.43,13600.0,6.46,6.46,6.43,6.43,13600.0
2005-12-15 11:50:00,6.43,6.44,6.43,6.44,29600.0,6.43,6.44,6.43,6.44,29600.0
2005-12-15 12:00:00,6.44,6.45,6.44,6.44,18400.0,6.44,6.45,6.44,6.44,18400.0
2005-12-15 12:10:00,6.44,6.45,6.44,6.45,26000.0,6.44,6.45,6.44,6.45,26000.0
2005-12-15 12:20:00,6.44,6.46,6.44,6.46,44400.0,6.44,6.46,6.44,6.46,44400.0
2005-12-15 12:30:00,6.46,6.46,6.44,6.44,30400.0,6.46,6.46,6.44,6.44,30400.0
2005-12-15 12:40:00,6.44,6.47,6.44,6.45,56400.0,6.44,6.47,6.44,6.45,56400.0
2005-12-15 12:50:00,6.45,6.46,6.44,6.44,29600.0,6.45,6.46,6.44,6.44,29600.0
2005-12-15 13:00:00,6.44,6.45,6.43,6.44,54000.0,6.44,6.45,6.43,6.44,54000.0
2005-12-15 13:10:00,6.44,6.45,6.44,6.44,25600.0,6.44,6.45,6.44,6.44,25600.0
2005-12-15 13:20:00,6.44,6.45,6.44,6.45,13200.0,6.44,6.45,6.44,6.45,13200.0
2005-12-15 13:30:00,6.45,6.45,6.44,6.45,20800.0,6.45,6.45,6.44,6.45,20800.0
2005-12-15 13:40:00,6.46,6.46,6.44,6.44,8800.0,6.46,6.46,6.44,6.44,8800.0
2005-12-15 13:50:00,6.45,6.45,6.44,6.45,12800.0,6.45,6.45,6.44,6.45,12800.0
2005-12-15 14:00:00,6.45,6.45,6.44,6.44,29600.0,6.45,6.45,6.44,6.44,29600.0
2005-12-15 14:10:00,6.44,6.45,6.44,6.45,11600.0,6.44,6.45,6.44,6.45,11600.0
2005-12-15 14:20:00,6.45,6.45,6.43,6.44,47200.0,6.45,6.45,6.43,6.44,47200.0
2005-12-15 14:30:00,6.43,6.45,6.43,6.44,50400.0,6.43,6.45,6.43,6.44,50400.0
2005-12-15 14:40:00,6.45,6.45,6.44,6.45,52000.0,6.45,6.45,6.44,6.45,52000.0
2005-12-15 14:50:00,6.45,6.45,6.44,6.44,60800.0,6.45,6.45,6.44,6.44,60800.0
2005-12-15 15:00:00,6.45,6.47,6.45,6.46,57200.0,6.45,6.47,6.45,6.46,57200.0
2005-12-15 15:10:00,6.46,6.46,6.45,6.46,38400.0,6.46,6.46,6.45,6.46,38400.0
2005-12-15 15:20:00,6.45,6.48,6.45,6.46,93600.0,6.45,6.48,6.45,6.46,93600.0
2005-12-15 15:30:00,6.46,6.46,6.45,6.46,35200.0,6.46,6.46,6.45,6.46,35200.0
2005-12-15 15:40:00,6.46,6.48,6.46,6.47,83600.0,6.46,6.48,6.46,6.47,83600.0
2005-12-15 15:50:00,6.47,6.48,6.47,6.48,169200.0,6.47,6.48,6.47,6.48,169200.0
2005-12-16 09:30:00,6.5,6.53,6.5,6.53,804400.0,6.5,6.53,6.5,6.53,804400.0
2005-12-16 09:40:00,6.53,6.53,6.5,6.5,21200.0,6.53,6.53,6.5,6.5,21200.0
2005-12-16 09:50:00,6.5,6.51,6.5,6.5,48000.0,6.5,6.51,6.5,6.5,48000.0
2005-12-16 10:00:00,6.5,6.5,6.47,6.47,26800.0,6.5,6.5,6.47,6.47,26800.0
2005-12-16 10:10:00,6.47,6.47,6.45,6.46,17200.0,6.47,6.47,6.45,6.46,17200.0
2005-12-16 10:20:00,6.46,6.46,6.44,6.44,137600.0,6.46,6.46,6.44,6.44,137600.0
2005-12-16 10:30:00,6.43,6.47,6.43,6.46,79200.0,6.43,6.47,6.43,6.46,79200.0
2005-12-16 10:40:00,6.46,6.48,6.46,6.47,72800.0,6.46,6.48,6.46,6.47,72800.0
2005-12-16 10:50:00,6.47,6.47,6.46,6.47,22000.0,6.47,6.47,6.46,6.47,22000.0
2005-12-16 11:00:00,6.47,6.47,6.46,6.46,34000.0,6.47,6.47,6.46,6.46,34000.0
2005-12-16 11:10:00,6.47,6.49,6.47,6.48,36000.0,6.47,6.49,6.47,6.48,36000.0
2005-12-16 11:20:00,6.48,6.48,6.48,6.48,3600.0,6.48,6.48,6.48,6.48,3600.0
2005-12-16 11:30:00,6.48,6.48,6.46,6.46,9200.0,6.48,6.48,6.46,6.46,9200.0
2005-12-16 11:40:00,6.46,6.46,6.45,6.45,60000.0,6.46,6.46,6.45,6.45,60000.0
2005-12-16 11:50:00,6.45,6.46,6.45,6.46,14000.0,6.45,6.46,6.45,6.46,14000.0
2005-12-16 12:00:00,6.46,6.46,6.45,6.45,42000.0,6.46,6.46,6.45,6.45,42000.0
2005-12-16 12:10:00,6.45,6.46,6.45,6.46,24800.0,6.45,6.46,6.45,6.46,24800.0
2005-12-16 12:20:00,6.46,6.46,6.45,6.45,26000.0,6.46,6.46,6.45,6.45,26000.0
2005-12-16 12:30:00,6.45,6.47,6.45,6.46,26800.0,6.45,6.47,6.45,6.46,26800.0
2005-12-16 12:40:00,6.46,6.48,6.46,6.47,20800.0,6.46,6.48,6.46,6.47,20800.0
2005-12-16 12:50:00,6.47,6.47,6.47,6.47,9600.0,6.47,6.47,6.47,6.47,9600.0
2005-12-16 13:00:00,6.47,6.47,6.47,6.47,12800.0,6.47,6.47,6.47,6.47,12800.0
2005-12-16 13:10:00,6.47,6.47,6.45,6.46,15200.0,6.47,6.47,6.45,6.46,15200.0
2005-12-16 13:20:00,6.46,6.46,6.45,6.45,140400.0,6.46,6.46,6.45,6.45,140400.0
2005-12-16 13:30:00,6.45,6.46,6.45,6.46,18400.0,6.45,6.46,6.45,6.46,18400.0
2005-12-16 13:40:00,6.46,6.46,6.45,6.46,22800.0,6.46,6.46,6.45,6.46,22800.0
2005-12-16 13:50:00,6.46,6.46,6.46,6.46,12800.0,6.46,6.46,6.46,6.46,12800.0
2005-12-16 14:00:00,6.46,6.46,6.45,6.45,10400.0,6.46,6.46,6.45,6.45,10400.0
2005-12-16 14:10:00,6.46,6.46,6.45,6.46,49600.0,6.46,6.46,6.45,6.46,49600.0
2005-12-16 14:20:00,6.46,6.46,6.45,6.45,18000.0,6.46,6.46,6.45,6.45,18000.0
2005-12-16 14:30:00,6.45,6.49,6.45,6.49,100400.0,6.45,6.49,6.45,6.49,100400.0
2005-12-16 14:40:00,6.49,6.5,6.48,6.48,66800.0,6.49,6.5,6.48,6.48,66800.0
2005-12-16 14:50:00,6.47,6.47,6.45,6.46,32400.0,6.47,6.47,6.45,6.46,32400.0
2005-12-16 15:00:00,6.46,6.47,6.45,6.47,64400.0,6.46,6.47,6.45,6.47,64400.0
2005-12-16 15:10:00,6.47,6.48,6.47,6.48,45200.0,6.47,6.48,6.47,6.48,45200.0
2005-12-16 15:20:00,6.48,6.48,6.47,6.47,24400.0,6.48,6.48,6.47,6.47,24400.0
2005-12-16 15:30:00,6.48,6.49,6.48,6.49,31200.0,6.48,6.49,6.48,6.49,31200.0
2005-12-16 15:40:00,6.49,6.5,6.49,6.5,61600.0,6.49,6.5,6.49,6.5,61600.0
2005-12-16 15:50:00,6.5,6.5,6.49,6.49,55200.0,6.5,6.5,6.49,6.49,55200.0
2005-12-19 09:30:00,6.5,6.5,6.44,6.45,118000.0,6.5,6.5,6.44,6.45,118000.0
2005-12-19 09:40:00,6.46,6.46,6.41,6.41,122000.0,6.46,6.46,6.41,6.41,122000.0
2005-12-19 09:50:00,6.41,6.45,6.4,6.4,74800.0,6.41,6.45,6.4,6.4,74800.0
2005-12-19 10:00:00,6.41,6.44,6.41,6.43,81200.0,6.41,6.44,6.41,6.43,81200.0
2005-12-19 10:10:00,6.43,6.44,6.39,6.44,205600.0,6.43,6.44,6.39,6.44,205600.0
2005-12-19 10:20:00,6.44,6.44,6.41,6.43,56400.0,6.44,6.44,6.41,6.43,56400.0
2005-12-19 10:30:00,6.43,6.44,6.43,6.43,21200.0,6.43,6.44,6.43,6.43,21200.0
2005-12-19 10:40:00,6.43,6.43,6.42,6.42,39600.0,6.43,6.43,6.42,6.42,39600.0
2005-12-19 10:50:00,6.42,6.45,6.42,6.43,35200.0,6.42,6.45,6.42,6.43,35200.0
2005-12-19 11:00:00,6.43,6.44,6.43,6.43,28800.0,6.43,6.44,6.43,6.43,28800.0
2005-12-19 11:10:00,6.43,6.43,6.43,6.43,26400.0,6.43,6.43,6.43,6.43,26400.0
2005-12-19 11:20:00,6.43,6.43,6.43,6.43,28000.0,6.43,6.43,6.43,6.43,28000.0
2005-12-19 11:30:00,6.43,6.43,6.43,6.43,52400.0,6.43,6.43,6.43,6.43,52400.0
2005-12-19 11:40:00,6.43,6.45,6.43,6.44,78800.0,6.43,6.45,6.43,6.44,78800.0
2005-12-19 11:50:00,6.44,6.45,6.44,6.44,56000.0,6.44,6.45,6.44,6.44,56000.0
2005-12-19 12:00:00,6.44,6.44,6.44,6.44,22400.0,6.44,6.44,6.44,6.44,22400.0
2005-12-19 12:10:00,6.44,6.45,6.44,6.44,25200.0,6.44,6.45,6.44,6.44,25200.0
2005-12-19 12:20:00,6.44,6.45,6.44,6.44,8800.0,6.44,6.45,6.44,6.44,8800.0
2005-12-19 12:30:00,6.44,6.44,6.43,6.43,50000.0,6.44,6.44,6.43,6.43,50000.0
2005-12-19 12:40:00,6.43,6.45,6.43,6.44,25200.0,6.43,6.45,6.43,6.44,25200.0
2005-12-19 12:50:00,6.44,6.44,6.43,6.44,175200.0,6.44,6.44,6.43,6.44,175200.0
2005-12-19 13:00:00,6.43,6.44,6.42,6.43,53200.0,6.43,6.44,6.42,6.43,53200.0
2005-12-19 13:10:00,6.43,6.44,6.42,6.43,27200.0,6.43,6.44,6.42,6.43,27200.0
2005-12-19 13:20:00,6.43,6.45,6.43,6.44,24000.0,6.43,6.45,6.43,6.44,24000.0
2005-12-19 13:30:00,6.44,6.45,6.42,6.43,19200.0,6.44,6.45,6.42,6.43,19200.0
2005-12-19 13:40:00,6.43,6.43,6.4,6.42,48800.0,6.43,6.43,6.4,6.42,48800.0
2005-12-19 13:50:00,6.42,6.44,6.4,6.43,41200.0,6.42,6.44,6.4,6.43,41200.0
2005-12-19 14:00:00,6.43,6.45,6.42,6.45,38800.0,6.43,6.45,6.42,6.45,38800.0
2005-12-19 14:10:00,6.45,6.45,6.41,6.42,36000.0,6.45,6.45,6.41,6.42,36000.0
2005-12-19 14:20:00,6.42,6.43,6.41,6.42,20400.0,6.42,6.43,6.41,6.42,20400.0
2005-12-19 14:30:00,6.41,6.42,6.41,6.41,16800.0,6.41,6.42,6.41,6.41,16800.0
2005-12-19 14:40:00,6.41,6.41,6.41,6.41,26800.0,6.41,6.41,6.41,6.41,26800.0
2005-12-19 14:50:00,6.4,6.41,6.4,6.41,59600.0,6.4,6.41,6.4,6.41,59600.0
2005-12-19 15:00:00,6.4,6.4,6.39,6.39,85200.0,6.4,6.4,6.39,6.39,85200.0
2005-12-19 15:10:00,6.39,6.41,6.38,6.4,42000.0,6.39,6.41,6.38,6.4,42000.0
2005-12-19 15:20:00,6.4,6.41,6.38,6.39,42800.0,6.4,6.41,6.38,6.39,42800.0
2005-12-19 15:30:00,6.39,6.39,6.35,6.36,50800.0,6.39,6.39,6.35,6.36,50800.0
2005-12-19 15:40:00,6.36,6.38,6.36,6.37,34000.0,6.36,6.38,6.36,6.37,34000.0
2005-12-19 15:50:00,6.37,6.38,6.36,6.37,88800.0,6.37,6.38,6.36,6.37,88800.0
2005-12-20 09:30:00,6.39,6.49,6.38,6.43,49200.0,6.39,6.49,6.38,6.43,49200.0
2005-12-20 09:40:00,6.43,6.48,6.43,6.45,66800.0,6.43,6.48,6.43,6.45,66800.0
2005-12-20 09:50:00,6.47,6.47,6.4,6.4,40400.0,6.47,6.47,6.4,6.4,40400.0
2005-12-20 10:00:00,6.4,6.41,6.4,6.41,33600.0,6.4,6.41,6.4,6.41,33600.0
2005-12-20 10:10:00,6.41,6.41,6.38,6.4,27200.0,6.41,6.41,6.38,6.4,27200.0
2005-12-20 10:20:00,6.4,6.41,6.4,6.4,28400.0,6.4,6.41,6.4,6.4,28400.0
2005-12-20 10:30:00,6.39,6.41,6.39,6.4,18000.0,6.39,6.41,6.39,6.4,18000.0
2005-12-20 10:40:00,6.41,6.41,6.38,6.38,28400.0,6.41,6.41,6.38,6.38,28400.0
2005-12-20 10:50:00,6.38,6.4,6.38,6.4,12800.0,6.38,6.4,6.38,6.4,12800.0
2005-12-20 11:00:00,6.4,6.4,6.39,6.4,2400.0,6.4,6.4,6.39,6.4,2400.0
2005-12-20 11:10:00,6.4,6.4,6.39,6.4,4800.0,6.4,6.4,6.39,6.4,4800.0
2005-12-20 11:20:00,6.4,6.41,6.4,6.41,11200.0,6.4,6.41,6.4,6.41,11200.0
2005-12-20 11:30:00,6.41,6.42,6.41,6.42,65600.0,6.41,6.42,6.41,6.42,65600.0
2005-12-20 11:40:00,6.42,6.42,6.41,6.42,25200.0,6.42,6.42,6.41,6.42,25200.0
2005-12-20 11:50:00,6.42,6.42,6.42,6.42,7200.0,6.42,6.42,6.42,6.42,7200.0
2005-12-20 12:00:00,6.42,6.44,6.42,6.43,7600.0,6.42,6.44,6.42,6.43,7600.0
2005-12-20 12:10:00,6.43,6.44,6.43,6.44,5600.0,6.43,6.44,6.43,6.44,5600.0
2005-12-20 12:20:00,6.44,6.47,6.44,6.47,13600.0,6.44,6.47,6.44,6.47,13600.0
2005-12-20 12:30:00,6.46,6.46,6.43,6.45,8000.0,6.46,6.46,6.43,6.45,8000.0
2005-12-20 12:40:00,6.44,6.44,6.44,6.44,3200.0,6.44,6.44,6.44,6.44,3200.0
2005-12-20 12:50:00,6.43,6.45,6.43,6.45,10800.0,6.43,6.45,6.43,6.45,10800.0
2005-12-20 13:00:00,6.45,6.46,6.43,6.43,16000.0,6.45,6.46,6.43,6.43,16000.0
2005-12-20 13:10:00,6.43,6.44,6.43,6.44,13600.0,6.43,6.44,6.43,6.44,13600.0
2005-12-20 13:20:00,6.44,6.44,6.43,6.44,6800.0,6.44,6.44,6.43,6.44,6800.0
2005-12-20 13:30:00,6.45,6.45,6.44,6.45,12000.0,6.45,6.45,6.44,6.45,12000.0
2005-12-20 13:40:00,6.45,6.45,6.42,6.45,11200.0,6.45,6.45,6.42,6.45,11200.0
2005-12-20 13:50:00,6.43,6.45,6.43,6.45,15200.0,6.43,6.45,6.43,6.45,15200.0
2005-12-20 14:00:00,6.45,6.45,6.43,6.43,14400.0,6.45,6.45,6.43,6.43,14400.0
2005-12-20 14:10:00,6.44,6.45,6.44,6.44,6000.0,6.44,6.45,6.44,6.44,6000.0
2005-12-20 14:20:00,6.45,6.47,6.45,6.47,4800.0,6.45,6.47,6.45,6.47,4800.0
2005-12-20 14:30:00,6.46,6.46,6.45,6.45,4800.0,6.46,6.46,6.45,6.45,4800.0
2005-12-20 14:40:00,6.45,6.45,6.44,6.45,21600.0,6.45,6.45,6.44,6.45,21600.0
2005-12-20 14:50:00,6.43,6.45,6.43,6.45,5200.0,6.43,6.45,6.43,6.45,5200.0
2005-12-20 15:00:00,6.45,6.45,6.39,6.4,20800.0,6.45,6.45,6.39,6.4,20800.0
2005-12-20 15:10:00,6.4,6.41,6.38,6.41,33200.0,6.4,6.41,6.38,6.41,33200.0
2005-12-20 15:20:00,6.41,6.41,6.4,6.4,9200.0,6.41,6.41,6.4,6.4,9200.0
2005-12-20 15:30:00,6.39,6.41,6.39,6.41,19200.0,6.39,6.41,6.39,6.41,19200.0
2005-12-20 15:40:00,6.4,6.41,6.38,6.41,72400.0,6.4,6.41,6.38,6.41,72400.0
2005-12-20 15:50:00,6.42,6.42,6.39,6.41,90000.0,6.42,6.42,6.39,6.41,90000.0
2005-12-21 09:30:00,6.48,6.54,6.48,6.54,67200.0,6.48,6.54,6.48,6.54,67200.0
2005-12-21 09:40:00,6.55,6.59,6.55,6.56,66000.0,6.55,6.59,6.55,6.56,66000.0
2005-12-21 09:50:00,6.56,6.56,6.46,6.51,81200.0,6.56,6.56,6.46,6.51,81200.0
2005-12-21 10:00:00,6.51,6.55,6.5,6.53,46400.0,6.51,6.55,6.5,6.53,46400.0
2005-12-21 10:10:00,6.53,6.53,6.52,6.52,9600.0,6.53,6.53,6.52,6.52,9600.0
2005-12-21 10:20:00,6.52,6.57,6.5,6.56,61600.0,6.52,6.57,6.5,6.56,61600.0
2005-12-21 10:30:00,6.56,6.56,6.5,6.5,75200.0,6.56,6.56,6.5,6.5,75200.0
2005-12-21 10:40:00,6.5,6.5,6.46,6.47,101600.0,6.5,6.5,6.46,6.47,101600.0
2005-12-21 10:50:00,6.47,6.48,6.47,6.48,12800.0,6.47,6.48,6.47,6.48,12800.0
2005-12-21 11:00:00,6.48,6.49,6.47,6.49,49200.0,6.48,6.49,6.47,6.49,49200.0
2005-12-21 11:10:00,6.49,6.5,6.49,6.49,16400.0,6.49,6.5,6.49,6.49,16400.0
2005-12-21 11:20:00,6.48,6.49,6.48,6.49,12800.0,6.48,6.49,6.48,6.49,12800.0
2005-12-21 11:30:00,6.48,6.48,6.45,6.47,30000.0,6.48,6.48,6.45,6.47,30000.0
2005-12-21 11:40:00,6.47,6.49,6.47,6.49,29600.0,6.47,6.49,6.47,6.49,29600.0
2005-12-21 11:50:00,6.49,6.5,6.49,6.5,8800.0,6.49,6.5,6.49,6.5,8800.0
2005-12-21 12:00:00,6.5,6.5,6.48,6.5,14000.0,6.5,6.5,6.48,6.5,14000.0
2005-12-21 12:10:00,6.49,6.5,6.49,6.5,5600.0,6.49,6.5,6.49,6.5,5600.0
2005-12-21 12:20:00,6.5,6.51,6.5,6.51,9600.0,6.5,6.51,6.5,6.51,9600.0
2005-12-21 12:30:00,6.5,6.52,6.5,6.52,17200.0,6.5,6.52,6.5,6.52,17200.0
2005-12-21 12:40:00,6.52,6.52,6.49,6.49,6800.0,6.52,6.52,6.49,6.49,6800.0
2005-12-21 12:50:00,6.49,6.49,6.48,6.49,5600.0,6.49,6.49,6.48,6.49,5600.0
2005-12-21 13:00:00,6.49,6.49,6.48,6.48,5600.0,6.49,6.49,6.48,6.48,5600.0
2005-12-21 13:10:00,6.48,6.54,6.48,6.53,28000.0,6.48,6.54,6.48,6.53,28000.0
2005-12-21 13:20:00,6.53,6.54,6.51,6.51,16400.0,6.53,6.54,6.51,6.51,16400.0
2005-12-21 13:30:00,6.51,6.54,6.48,6.54,13600.0,6.51,6.54,6.48,6.54,13600.0
2005-12-21 13:40:00,6.54,6.55,6.53,6.55,14000.0,6.54,6.55,6.53,6.55,14000.0
2005-12-21 13:50:00,6.55,6.55,6.51,6.53,20800.0,6.55,6.55,6.51,6.53,20800.0
2005-12-21 14:00:00,6.51,6.54,6.5,6.53,29200.0,6.51,6.54,6.5,6.53,29200.0
2005-12-21 14:10:00,6.54,6.56,6.53,6.55,23600.0,6.54,6.56,6.53,6.55,23600.0
2005-12-21 14:20:00,6.55,6.57,6.55,6.57,45200.0,6.55,6.57,6.55,6.57,45200.0
2005-12-21 14:30:00,6.57,6.57,6.56,6.56,42400.0,6.57,6.57,6.56,6.56,42400.0
2005-12-21 14:40:00,6.56,6.57,6.56,6.56,52400.0,6.56,6.57,6.56,6.56,52400.0
2005-12-21 14:50:00,6.56,6.56,6.5,6.5,89200.0,6.56,6.56,6.5,6.5,89200.0
2005-12-21 15:00:00,6.5,6.53,6.5,6.53,28000.0,6.5,6.53,6.5,6.53,28000.0
2005-12-21 15:10:00,6.53,6.54,6.53,6.54,23200.0,6.53,6.54,6.53,6.54,23200.0
2005-12-21 15:20:00,6.54,6.55,6.52,6.52,58400.0,6.54,6.55,6.52,6.52,58400.0
2005-12-21 15:30:00,6.51,6.52,6.48,6.49,102800.0,6.51,6.52,6.48,6.49,102800.0
2005-12-21 15:40:00,6.49,6.51,6.48,6.51,107600.0,6.49,6.51,6.48,6.51,107600.0
2005-12-21 15:50:00,6.51,6.54,6.5,6.53,177600.0,6.51,6.54,6.5,6.53,177600.0
2005-12-22 09:30:00,6.51,6.58,6.5,6.58,58000.0,6.51,6.58,6.5,6.58,58000.0
2005-12-22 09:40:00,6.57,6.58,6.53,6.56,38000.0,6.57,6.58,6.53,6.56,38000.0
2005-12-22 09:50:00,6.57,6.62,6.57,6.57,39600.0,6.57,6.62,6.57,6.57,39600.0
2005-12-22 10:00:00,6.57,6.6,6.54,6.54,48000.0,6.57,6.6,6.54,6.54,48000.0
2005-12-22 10:10:00,6.54,6.61,6.54,6.6,32400.0,6.54,6.61,6.54,6.6,32400.0
2005-12-22 10:20:00,6.59,6.61,6.58,6.59,44400.0,6.59,6.61,6.58,6.59,44400.0
2005-12-22 10:30:00,6.59,6.6,6.57,6.59,22000.0,6.59,6.6,6.57,6.59,22000.0
2005-12-22 10:40:00,6.58,6.6,6.57,6.6,14800.0,6.58,6.6,6.57,6.6,14800.0
2005-12-22 10:50:00,6.59,6.61,6.59,6.61,18000.0,6.59,6.61,6.59,6.61,18000.0
2005-12-22 11:00:00,6.61,6.61,6.59,6.6,21600.0,6.61,6.61,6.59,6.6,21600.0
2005-12-22 11:10:00,6.6,6.61,6.6,6.6,15600.0,6.6,6.61,6.6,6.6,15600.0
2005-12-22 11:20:00,6.6,6.62,6.6,6.62,25600.0,6.6,6.62,6.6,6.62,25600.0
2005-12-22 11:30:00,6.62,6.64,6.62,6.64,153600.0,6.62,6.64,6.62,6.64,153600.0
2005-12-22 11:40:00,6.64,6.65,6.63,6.63,26800.0,6.64,6.65,6.63,6.63,26800.0
2005-12-22 11:50:00,6.63,6.63,6.61,6.62,50000.0,6.63,6.63,6.61,6.62,50000.0
2005-12-22 12:00:00,6.62,6.63,6.62,6.62,29600.0,6.62,6.63,6.62,6.62,29600.0
2005-12-22 12:10:00,6.62,6.63,6.6,6.61,30400.0,6.62,6.63,6.6,6.61,30400.0
2005-12-22 12:20:00,6.61,6.63,6.61,6.62,34400.0,6.61,6.63,6.61,6.62,34400.0
2005-12-22 12:30:00,6.62,6.63,6.61,6.63,25600.0,6.62,6.63,6.61,6.63,25600.0
2005-12-22 12:40:00,6.62,6.62,6.61,6.62,6400.0,6.62,6.62,6.61,6.62,6400.0
2005-12-22 12:50:00,6.62,6.62,6.61,6.61,9200.0,6.62,6.62,6.61,6.61,9200.0
2005-12-22 13:00:00,6.61,6.63,6.61,6.62,22400.0,6.61,6.63,6.61,6.62,22400.0
2005-12-22 13:10:00,6.62,6.62,6.6,6.61,14800.0,6.62,6.62,6.6,6.61,14800.0
2005-12-22 13:20:00,6.61,6.62,6.61,6.61,12800.0,6.61,6.62,6.61,6.61,12800.0
2005-12-22 13:30:00,6.61,6.62,6.61,6.62,5200.0,6.61,6.62,6.61,6.62,5200.0
2005-12-22 13:40:00,6.62,6.62,6.6,6.61,32400.0,6.62,6.62,6.6,6.61,32400.0
2005-12-22 13:50:00,6.61,6.62,6.61,6.62,9200.0,6.61,6.62,6.61,6.62,9200.0
2005-12-22 14:00:00,6.63,6.63,6.62,6.62,18000.0,6.63,6.63,6.62,6.62,18000.0
2005-12-22 14:10:00,6.62,6.64,6.62,6.63,10800.0,6.62,6.64,6.62,6.63,10800.0
2005-12-22 14:20:00,6.63,6.63,6.61,6.62,20800.0,6.63,6.63,6.61,6.62,20800.0
2005-12-22 14:30:00,6.62,6.62,6.61,6.62,22400.0,6.62,6.62,6.61,6.62,22400.0
2005-12-22 14:40:00,6.62,6.62,6.61,6.61,14400.0,6.62,6.62,6.61,6.61,14400.0
2005-12-22 14:50:00,6.62,6.65,6.62,6.65,28000.0,6.62,6.65,6.62,6.65,28000.0
2005-12-22 15:00:00,6.64,6.64,6.61,6.62,50000.0,6.64,6.64,6.61,6.62,50000.0
2005-12-22 15:10:00,6.62,6.63,6.62,6.62,40000.0,6.62,6.63,6.62,6.62,40000.0
2005-12-22 15:20:00,6.62,6.63,6.62,6.63,44000.0,6.62,6.63,6.62,6.63,44000.0
2005-12-22 15:30:00,6.63,6.63,6.61,6.61,56800.0,6.63,6.63,6.61,6.61,56800.0
2005-12-22 15:40:00,6.61,6.63,6.6,6.61,104000.0,6.61,6.63,6.6,6.61,104000.0
2005-12-22 15:50:00,6.61,6.63,6.61,6.61,198000.0,6.61,6.63,6.61,6.61,198000.0
2005-12-23 09:30:00,6.63,6.68,6.63,6.65,38400.0,6.63,6.68,6.63,6.65,38400.0
2005-12-23 09:40:00,6.65,6.68,6.64,6.68,41600.0,6.65,6.68,6.64,6.68,41600.0
2005-12-23 09:50:00,6.68,6.68,6.66,6.67,25600.0,6.68,6.68,6.66,6.67,25600.0
2005-12-23 10:00:00,6.66,6.67,6.66,6.67,13600.0,6.66,6.67,6.66,6.67,13600.0
2005-12-23 10:10:00,6.67,6.67,6.67,6.67,13600.0,6.67,6.67,6.67,6.67,13600.0
2005-12-23 10:20:00,6.67,6.67,6.67,6.67,27200.0,6.67,6.67,6.67,6.67,27200.0
2005-12-23 10:30:00,6.67,6.67,6.65,6.66,15200.0,6.67,6.67,6.65,6.66,15200.0
2005-12-23 10:40:00,6.66,6.67,6.65,6.65,24400.0,6.66,6.67,6.65,6.65,24400.0
2005-12-23 10:50:00,6.65,6.66,6.6,6.61,26000.0,6.65,6.66,6.6,6.61,26000.0
2005-12-23 11:00:00,6.61,6.62,6.6,6.61,26000.0,6.61,6.62,6.6,6.61,26000.0
2005-12-23 11:10:00,6.61,6.61,6.6,6.61,14800.0,6.61,6.61,6.6,6.61,14800.0
2005-12-23 11:20:00,6.61,6.62,6.6,6.61,14400.0,6.61,6.62,6.6,6.61,14400.0
2005-12-23 11:30:00,6.61,6.64,6.61,6.64,12000.0,6.61,6.64,6.61,6.64,12000.0
2005-12-23 11:40:00,6.64,6.64,6.63,6.64,37200.0,6.64,6.64,6.63,6.64,37200.0
2005-12-23 11:50:00,6.64,6.65,6.64,6.65,22000.0,6.64,6.65,6.64,6.65,22000.0
2005-12-23 12:00:00,6.64,6.65,6.62,6.62,20000.0,6.64,6.65,6.62,6.62,20000.0
2005-12-23 12:10:00,6.62,6.63,6.62,6.63,8000.0,6.62,6.63,6.62,6.63,8000.0
2005-12-23 12:20:00,6.63,6.63,6.63,6.63,11200.0,6.63,6.63,6.63,6.63,11200.0
2005-12-23 12:30:00,6.63,6.63,6.63,6.63,4400.0,6.63,6.63,6.63,6.63,4400.0
2005-12-23 12:40:00,6.63,6.65,6.63,6.63,20000.0,6.63,6.65,6.63,6.63,20000.0
2005-12-23 12:50:00,6.63,6.63,6.63,6.63,7200.0,6.63,6.63,6.63,6.63,7200.0
2005-12-23 13:00:00,6.63,6.63,6.62,6.62,16000.0,6.63,6.63,6.62,6.62,16000.0
2005-12-23 13:10:00,6.61,6.61,6.61,6.61,2800.0,6.61,6.61,6.61,6.61,2800.0
2005-12-23 13:20:00,6.61,6.61,6.61,6.61,4800.0,6.61,6.61,6.61,6.61,4800.0
2005-12-23 13:30:00,6.61,6.62,6.61,6.62,9600.0,6.61,6.62,6.61,6.62,9600.0
2005-12-23 13:40:00,6.62,6.64,6.62,6.63,22400.0,6.62,6.64,6.62,6.63,22400.0
2005-12-23 13:50:00,6.63,6.65,6.63,6.64,24800.0,6.63,6.65,6.63,6.64,24800.0
2005-12-23 14:00:00,6.64,6.64,6.62,6.63,20000.0,6.64,6.64,6.62,6.63,20000.0
2005-12-23 14:10:00,6.64,6.64,6.63,6.63,11200.0,6.64,6.64,6.63,6.63,11200.0
2005-12-23 14:20:00,6.63,6.64,6.63,6.64,29200.0,6.63,6.64,6.63,6.64,29200.0
2005-12-23 14:30:00,6.64,6.64,6.64,6.64,12400.0,6.64,6.64,6.64,6.64,12400.0
2005-12-23 14:40:00,6.64,6.66,6.64,6.66,12400.0,6.64,6.66,6.64,6.66,12400.0
2005-12-23 14:50:00,6.66,6.67,6.66,6.66,16400.0,6.66,6.67,6.66,6.66,16400.0
2005-12-23 15:00:00,6.66,6.66,6.66,6.66,15200.0,6.66,6.66,6.66,6.66,15200.0
2005-12-23 15:10:00,6.66,6.66,6.65,6.65,17200.0,6.66,6.66,6.65,6.65,17200.0
2005-12-23 15:20:00,6.65,6.65,6.65,6.65,26400.0,6.65,6.65,6.65,6.65,26400.0
2005-12-23 15:30:00,6.65,6.67,6.65,6.67,68800.0,6.65,6.67,6.65,6.67,68800.0
2005-12-23 15:40:00,6.67,6.68,6.65,6.66,127600.0,6.67,6.68,6.65,6.66,127600.0
2005-12-23 15:50:00,6.66,6.66,6.63,6.65,134000.0,6.66,6.66,6.63,6.65,134000.0
2005-12-27 09:30:00,6.67,6.72,6.67,6.69,43200.0,6.67,6.72,6.67,6.69,43200.0
2005-12-27 09:40:00,6.7,6.72,6.69,6.71,30800.0,6.7,6.72,6.69,6.71,30800.0
2005-12-27 09:50:00,6.71,6.71,6.68,6.68,17600.0,6.71,6.71,6.68,6.68,17600.0
2005-12-27 10:00:00,6.68,6.68,6.6,6.6,178000.0,6.68,6.68,6.6,6.6,178000.0
2005-12-27 10:10:00,6.6,6.63,6.6,6.63,47600.0,6.6,6.63,6.6,6.63,47600.0
2005-12-27 10:20:00,6.63,6.63,6.6,6.62,30800.0,6.63,6.63,6.6,6.62,30800.0
2005-12-27 10:30:00,6.62,6.62,6.58,6.58,31600.0,6.62,6.62,6.58,6.58,31600.0
2005-12-27 10:40:00,6.58,6.6,6.58,6.59,22000.0,6.58,6.6,6.58,6.59,22000.0
2005-12-27 10:50:00,6.59,6.6,6.53,6.53,68800.0,6.59,6.6,6.53,6.53,68800.0
2005-12-27 11:00:00,6.53,6.56,6.52,6.54,44400.0,6.53,6.56,6.52,6.54,44400.0
2005-12-27 11:10:00,6.54,6.59,6.54,6.58,34800.0,6.54,6.59,6.54,6.58,34800.0
2005-12-27 11:20:00,6.59,6.59,6.55,6.55,28800.0,6.59,6.59,6.55,6.55,28800.0
2005-12-27 11:30:00,6.55,6.55,6.49,6.53,84800.0,6.55,6.55,6.49,6.53,84800.0
2005-12-27 11:40:00,6.53,6.54,6.51,6.51,75600.0,6.53,6.54,6.51,6.51,75600.0
2005-12-27 11:50:00,6.51,6.52,6.5,6.5,92800.0,6.51,6.52,6.5,6.5,92800.0
2005-12-27 12:00:00,6.51,6.51,6.49,6.5,91200.0,6.51,6.51,6.49,6.5,91200.0
2005-12-27 12:10:00,6.5,6.55,6.5,6.55,34000.0,6.5,6.55,6.5,6.55,34000.0
2005-12-27 12:20:00,6.55,6.55,6.53,6.53,25200.0,6.55,6.55,6.53,6.53,25200.0
2005-12-27 12:30:00,6.52,6.54,6.5,6.54,31200.0,6.52,6.54,6.5,6.54,31200.0
2005-12-27 12:40:00,6.54,6.54,6.52,6.52,11600.0,6.54,6.54,6.52,6.52,11600.0
2005-12-27 12:50:00,6.52,6.52,6.52,6.52,23200.0,6.52,6.52,6.52,6.52,23200.0
2005-12-27 13:00:00,6.52,6.53,6.51,6.53,28800.0,6.52,6.53,6.51,6.53,28800.0
2005-12-27 13:10:00,6.53,6.53,6.52,6.52,10000.0,6.53,6.53,6.52,6.52,10000.0
2005-12-27 13:20:00,6.52,6.52,6.49,6.51,30800.0,6.52,6.52,6.49,6.51,30800.0
2005-12-27 13:30:00,6.51,6.51,6.48,6.51,32000.0,6.51,6.51,6.48,6.51,32000.0
2005-12-27 13:40:00,6.5,6.53,6.49,6.52,70400.0,6.5,6.53,6.49,6.52,70400.0
2005-12-27 13:50:00,6.52,6.52,6.5,6.5,44800.0,6.52,6.52,6.5,6.5,44800.0
2005-12-27 14:00:00,6.51,6.52,6.5,6.5,24400.0,6.51,6.52,6.5,6.5,24400.0
2005-12-27 14:10:00,6.51,6.52,6.51,6.51,46800.0,6.51,6.52,6.51,6.51,46800.0
2005-12-27 14:20:00,6.51,6.52,6.5,6.52,28400.0,6.51,6.52,6.5,6.52,28400.0
2005-12-27 14:30:00,6.52,6.53,6.51,6.52,26400.0,6.52,6.53,6.51,6.52,26400.0
2005-12-27 14:40:00,6.51,6.55,6.51,6.55,144800.0,6.51,6.55,6.51,6.55,144800.0
2005-12-27 14:50:00,6.55,6.55,6.51,6.51,23200.0,6.55,6.55,6.51,6.51,23200.0
2005-12-27 15:00:00,6.51,6.52,6.5,6.51,36800.0,6.51,6.52,6.5,6.51,36800.0
2005-12-27 15:10:00,6.51,6.53,6.5,6.51,63600.0,6.51,6.53,6.5,6.51,63600.0
2005-12-27 15:20:00,6.51,6.52,6.51,6.52,15600.0,6.51,6.52,6.51,6.52,15600.0
2005-12-27 15:30:00,6.52,6.54,6.51,6.53,35600.0,6.52,6.54,6.51,6.53,35600.0
2005-12-27 15:40:00,6.53,6.53,6.51,6.51,46800.0,6.53,6.53,6.51,6.51,46800.0
2005-12-27 15:50:00,6.51,6.51,6.49,6.49,76400.0,6.51,6.51,6.49,6.49,76400.0
2005-12-28 09:30:00,6.51,6.52,6.48,6.51,38000.0,6.51,6.52,6.48,6.51,38000.0
2005-12-28 09:40:00,6.5,6.5,6.44,6.46,58000.0,6.5,6.5,6.44,6.46,58000.0
2005-12-28 09:50:00,6.46,6.47,6.44,6.44,16800.0,6.46,6.47,6.44,6.44,16800.0
2005-12-28 10:00:00,6.45,6.5,6.45,6.48,12800.0,6.45,6.5,6.45,6.48,12800.0
2005-12-28 10:10:00,6.48,6.49,6.45,6.45,31600.0,6.48,6.49,6.45,6.45,31600.0
2005-12-28 10:20:00,6.46,6.47,6.44,6.46,16800.0,6.46,6.47,6.44,6.46,16800.0
2005-12-28 10:30:00,6.46,6.46,6.44,6.44,12000.0,6.46,6.46,6.44,6.44,12000.0
2005-12-28 10:40:00,6.44,6.46,6.43,6.46,32000.0,6.44,6.46,6.43,6.46,32000.0
2005-12-28 10:50:00,6.46,6.48,6.46,6.48,20800.0,6.46,6.48,6.46,6.48,20800.0
2005-12-28 11:00:00,6.47,6.48,6.46,6.47,7200.0,6.47,6.48,6.46,6.47,7200.0
2005-12-28 11:10:00,6.47,6.48,6.47,6.48,2000.0,6.47,6.48,6.47,6.48,2000.0
2005-12-28 11:20:00,6.48,6.51,6.48,6.51,3600.0,6.48,6.51,6.48,6.51,3600.0
2005-12-28 11:30:00,6.51,6.51,6.51,6.51,5200.0,6.51,6.51,6.51,6.51,5200.0
2005-12-28 11:40:00,6.51,6.54,6.51,6.53,15200.0,6.51,6.54,6.51,6.53,15200.0
2005-12-28 11:50:00,6.54,6.55,6.53,6.53,20400.0,6.54,6.55,6.53,6.53,20400.0
2005-12-28 12:00:00,6.53,6.54,6.53,6.53,6400.0,6.53,6.54,6.53,6.53,6400.0
2005-12-28 12:10:00,6.53,6.53,6.52,6.53,9200.0,6.53,6.53,6.52,6.53,9200.0
2005-12-28 12:20:00,6.53,6.54,6.52,6.54,32400.0,6.53,6.54,6.52,6.54,32400.0
2005-12-28 12:30:00,6.54,6.54,6.54,6.54,2800.0,6.54,6.54,6.54,6.54,2800.0
2005-12-28 12:40:00,6.54,6.54,6.54,6.54,11600.0,6.54,6.54,6.54,6.54,11600.0
2005-12-28 12:50:00,6.54,6.54,6.54,6.54,8000.0,6.54,6.54,6.54,6.54,8000.0
2005-12-28 13:00:00,6.54,6.56,6.54,6.56,9200.0,6.54,6.56,6.54,6.56,9200.0
2005-12-28 13:10:00,6.56,6.56,6.56,6.56,7200.0,6.56,6.56,6.56,6.56,7200.0
2005-12-28 13:20:00,6.56,6.56,6.56,6.56,13600.0,6.56,6.56,6.56,6.56,13600.0
2005-12-28 13:30:00,6.56,6.56,6.56,6.56,5600.0,6.56,6.56,6.56,6.56,5600.0
2005-12-28 13:40:00,6.56,6.58,6.56,6.57,16000.0,6.56,6.58,6.56,6.57,16000.0
2005-12-28 13:50:00,6.57,6.59,6.57,6.58,25200.0,6.57,6.59,6.57,6.58,25200.0
2005-12-28 14:00:00,6.58,6.59,6.58,6.58,15600.0,6.58,6.59,6.58,6.58,15600.0
2005-12-28 14:10:00,6.59,6.6,6.59,6.6,8400.0,6.59,6.6,6.59,6.6,8400.0
2005-12-28 14:20:00,6.61,6.62,6.61,6.62,49200.0,6.61,6.62,6.61,6.62,49200.0
2005-12-28 14:30:00,6.62,6.62,6.61,6.61,16800.0,6.62,6.62,6.61,6.61,16800.0
2005-12-28 14:40:00,6.61,6.61,6.6,6.6,10800.0,6.61,6.61,6.6,6.6,10800.0
2005-12-28 14:50:00,6.6,6.62,6.6,6.61,12400.0,6.6,6.62,6.6,6.61,12400.0
2005-12-28 15:00:00,6.61,6.61,6.58,6.59,20000.0,6.61,6.61,6.58,6.59,20000.0
2005-12-28 15:10:00,6.59,6.62,6.59,6.61,13200.0,6.59,6.62,6.59,6.61,13200.0
2005-12-28 15:20:00,6.61,6.63,6.6,6.6,27600.0,6.61,6.63,6.6,6.6,27600.0
2005-12-28 15:30:00,6.6,6.6,6.59,6.59,28000.0,6.6,6.6,6.59,6.59,28000.0
2005-12-28 15:40:00,6.59,6.61,6.59,6.61,30400.0,6.59,6.61,6.59,6.61,30400.0
2005-12-28 15:50:00,6.6,6.61,6.59,6.6,37200.0,6.6,6.61,6.59,6.6,37200.0
2005-12-29 09:30:00,6.61,6.66,6.61,6.64,43600.0,6.61,6.66,6.61,6.64,43600.0
2005-12-29 09:40:00,6.62,6.63,6.61,6.63,16400.0,6.62,6.63,6.61,6.63,16400.0
2005-12-29 09:50:00,6.62,6.64,6.61,6.61,23600.0,6.62,6.64,6.61,6.61,23600.0
2005-12-29 10:00:00,6.61,6.62,6.61,6.62,31600.0,6.61,6.62,6.61,6.62,31600.0
2005-12-29 10:10:00,6.62,6.65,6.62,6.64,23600.0,6.62,6.65,6.62,6.64,23600.0
2005-12-29 10:20:00,6.64,6.65,6.64,6.65,24800.0,6.64,6.65,6.64,6.65,24800.0
2005-12-29 10:30:00,6.65,6.65,6.64,6.65,34000.0,6.65,6.65,6.64,6.65,34000.0
2005-12-29 10:40:00,6.65,6.65,6.64,6.64,34800.0,6.65,6.65,6.64,6.64,34800.0
2005-12-29 10:50:00,6.64,6.64,6.62,6.62,8800.0,6.64,6.64,6.62,6.62,8800.0
2005-12-29 11:00:00,6.61,6.64,6.61,6.64,38800.0,6.61,6.64,6.61,6.64,38800.0
2005-12-29 11:10:00,6.64,6.64,6.64,6.64,4400.0,6.64,6.64,6.64,6.64,4400.0
2005-12-29 11:20:00,6.63,6.64,6.63,6.64,13200.0,6.63,6.64,6.63,6.64,13200.0
2005-12-29 11:30:00,6.64,6.64,6.63,6.63,12400.0,6.64,6.64,6.63,6.63,12400.0
2005-12-29 11:40:00,6.63,6.63,6.63,6.63,9200.0,6.63,6.63,6.63,6.63,9200.0
2005-12-29 11:50:00,6.63,6.68,6.63,6.67,42000.0,6.63,6.68,6.63,6.67,42000.0
2005-12-29 12:00:00,6.67,6.67,6.64,6.66,10800.0,6.67,6.67,6.64,6.66,10800.0
2005-12-29 12:10:00,6.65,6.66,6.64,6.64,21200.0,6.65,6.66,6.64,6.64,21200.0
2005-12-29 12:20:00,6.65,6.66,6.65,6.65,15200.0,6.65,6.66,6.65,6.65,15200.0
2005-12-29 12:30:00,6.66,6.68,6.65,6.68,13200.0,6.66,6.68,6.65,6.68,13200.0
2005-12-29 12:40:00,6.68,6.69,6.67,6.69,17200.0,6.68,6.69,6.67,6.69,17200.0
2005-12-29 12:50:00,6.69,6.7,6.68,6.68,19600.0,6.69,6.7,6.68,6.68,19600.0
2005-12-29 13:00:00,6.69,6.7,6.69,6.7,20800.0,6.69,6.7,6.69,6.7,20800.0
2005-12-29 13:10:00,6.7,6.7,6.68,6.69,7600.0,6.7,6.7,6.68,6.69,7600.0
2005-12-29 13:20:00,6.69,6.69,6.67,6.67,19200.0,6.69,6.69,6.67,6.67,19200.0
2005-12-29 13:30:00,6.67,6.68,6.67,6.68,11600.0,6.67,6.68,6.67,6.68,11600.0
2005-12-29 13:40:00,6.68,6.68,6.67,6.68,7600.0,6.68,6.68,6.67,6.68,7600.0
2005-12-29 13:50:00,6.68,6.68,6.68,6.68,15200.0,6.68,6.68,6.68,6.68,15200.0
2005-12-29 14:00:00,6.68,6.69,6.68,6.68,15200.0,6.68,6.69,6.68,6.68,15200.0
2005-12-29 14:10:00,6.68,6.7,6.68,6.7,24800.0,6.68,6.7,6.68,6.7,24800.0
2005-12-29 14:20:00,6.7,6.72,6.7,6.72,12800.0,6.7,6.72,6.7,6.72,12800.0
2005-12-29 14:30:00,6.72,6.72,6.69,6.69,19200.0,6.72,6.72,6.69,6.69,19200.0
2005-12-29 14:40:00,6.69,6.7,6.68,6.68,18000.0,6.69,6.7,6.68,6.68,18000.0
2005-12-29 14:50:00,6.68,6.68,6.64,6.67,29600.0,6.68,6.68,6.64,6.67,29600.0
2005-12-29 15:00:00,6.67,6.68,6.65,6.65,24000.0,6.67,6.68,6.65,6.65,24000.0
2005-12-29 15:10:00,6.65,6.67,6.65,6.65,24400.0,6.65,6.67,6.65,6.65,24400.0
2005-12-29 15:20:00,6.66,6.66,6.65,6.66,14400.0,6.66,6.66,6.65,6.66,14400.0
2005-12-29 15:30:00,6.66,6.67,6.66,6.67,30800.0,6.66,6.67,6.66,6.67,30800.0
2005-12-29 15:40:00,6.67,6.67,6.65,6.67,55200.0,6.67,6.67,6.65,6.67,55200.0
2005-12-29 15:50:00,6.67,6.68,6.65,6.66,80800.0,6.67,6.68,6.65,6.66,80800.0
2005-12-30 09:30:00,6.6,6.6,6.54,6.56,65200.0,6.6,6.6,6.54,6.56,65200.0
2005-12-30 09:40:00,6.55,6.56,6.5,6.53,68400.0,6.55,6.56,6.5,6.53,68400.0
2005-12-30 09:50:00,6.54,6.55,6.53,6.55,28400.0,6.54,6.55,6.53,6.55,28400.0
2005-12-30 10:00:00,6.55,6.55,6.51,6.51,41200.0,6.55,6.55,6.51,6.51,41200.0
2005-12-30 10:10:00,6.51,6.53,6.5,6.51,61600.0,6.51,6.53,6.5,6.51,61600.0
2005-12-30 10:20:00,6.51,6.55,6.51,6.54,99200.0,6.51,6.55,6.51,6.54,99200.0
2005-12-30 10:30:00,6.54,6.56,6.53,6.56,57200.0,6.54,6.56,6.53,6.56,57200.0
2005-12-30 10:40:00,6.56,6.56,6.55,6.56,9600.0,6.56,6.56,6.55,6.56,9600.0
2005-12-30 10:50:00,6.56,6.56,6.54,6.55,30000.0,6.56,6.56,6.54,6.55,30000.0
2005-12-30 11:00:00,6.55,6.56,6.55,6.56,26000.0,6.55,6.56,6.55,6.56,26000.0
2005-12-30 11:10:00,6.56,6.56,6.56,6.56,22800.0,6.56,6.56,6.56,6.56,22800.0
2005-12-30 11:20:00,6.56,6.58,6.56,6.58,12400.0,6.56,6.58,6.56,6.58,12400.0
2005-12-30 11:30:00,6.58,6.58,6.58,6.58,11200.0,6.58,6.58,6.58,6.58,11200.0
2005-12-30 11:40:00,6.58,6.59,6.56,6.56,11200.0,6.58,6.59,6.56,6.56,11200.0
2005-12-30 11:50:00,6.56,6.57,6.55,6.55,8800.0,6.56,6.57,6.55,6.55,8800.0
2005-12-30 12:00:00,6.55,6.55,6.54,6.55,13600.0,6.55,6.55,6.54,6.55,13600.0
2005-12-30 12:10:00,6.55,6.55,6.55,6.55,6800.0,6.55,6.55,6.55,6.55,6800.0
2005-12-30 12:20:00,6.55,6.55,6.55,6.55,8400.0,6.55,6.55,6.55,6.55,8400.0
2005-12-30 12:30:00,6.55,6.55,6.54,6.54,4800.0,6.55,6.55,6.54,6.54,4800.0
2005-12-30 12:40:00,6.54,6.54,6.54,6.54,8800.0,6.54,6.54,6.54,6.54,8800.0
2005-12-30 12:50:00,6.54,6.54,6.54,6.54,10400.0,6.54,6.54,6.54,6.54,10400.0
2005-12-30 13:00:00,6.54,6.54,6.54,6.54,16000.0,6.54,6.54,6.54,6.54,16000.0
2005-12-30 13:10:00,6.54,6.54,6.54,6.54,7200.0,6.54,6.54,6.54,6.54,7200.0
2005-12-30 13:20:00,6.54,6.54,6.53,6.53,6800.0,6.54,6.54,6.53,6.53,6800.0
2005-12-30 13:30:00,6.54,6.54,6.53,6.54,18000.0,6.54,6.54,6.53,6.54,18000.0
2005-12-30 13:40:00,6.54,6.55,6.54,6.54,15600.0,6.54,6.55,6.54,6.54,15600.0
2005-12-30 13:50:00,6.55,6.55,6.55,6.55,7600.0,6.55,6.55,6.55,6.55,7600.0
2005-12-30 14:00:00,6.55,6.57,6.55,6.57,15600.0,6.55,6.57,6.55,6.57,15600.0
2005-12-30 14:10:00,6.57,6.57,6.57,6.57,6000.0,6.57,6.57,6.57,6.57,6000.0
2005-12-30 14:20:00,6.57,6.57,6.56,6.56,4800.0,6.57,6.57,6.56,6.56,4800.0
2005-12-30 14:30:00,6.56,6.56,6.56,6.56,10000.0,6.56,6.56,6.56,6.56,10000.0
2005-12-30 14:40:00,6.56,6.56,6.56,6.56,5600.0,6.56,6.56,6.56,6.56,5600.0
2005-12-30 14:50:00,6.56,6.57,6.56,6.57,19200.0,6.56,6.57,6.56,6.57,19200.0
2005-12-30 15:00:00,6.57,6.58,6.57,6.58,27200.0,6.57,6.58,6.57,6.58,27200.0
2005-12-30 15:10:00,6.58,6.59,6.56,6.56,18800.0,6.58,6.59,6.56,6.56,18800.0
2005-12-30 15:20:00,6.56,6.58,6.56,6.58,28400.0,6.56,6.58,6.56,6.58,28400.0
2005-12-30 15:30:00,6.58,6.58,6.57,6.57,16400.0,6.58,6.58,6.57,6.57,16400.0
2005-12-30 15:40:00,6.57,6.59,6.57,6.59,68800.0,6.57,6.59,6.57,6.59,68800.0
2005-12-30 15:50:00,6.59,6.6,6.58,6.58,134400.0,6.59,6.6,6.58,6.58,134400.0
2006-01-03 09:30:00,6.59,6.67,6.59,6.63,70000.0,6.59,6.67,6.59,6.63,70000.0
2006-01-03 09:40:00,6.63,6.64,6.63,6.63,64000.0,6.63,6.64,6.63,6.63,64000.0
2006-01-03 09:50:00,6.64,6.7,6.64,6.68,52800.0,6.64,6.7,6.64,6.68,52800.0
2006-01-03 10:00:00,6.69,6.71,6.61,6.68,150800.0,6.69,6.71,6.61,6.68,150800.0
2006-01-03 10:10:00,6.68,6.7,6.65,6.67,88400.0,6.68,6.7,6.65,6.67,88400.0
2006-01-03 10:20:00,6.67,6.67,6.63,6.64,77200.0,6.67,6.67,6.63,6.64,77200.0
2006-01-03 10:30:00,6.64,6.66,6.59,6.59,92000.0,6.64,6.66,6.59,6.59,92000.0
2006-01-03 10:40:00,6.61,6.63,6.59,6.63,55600.0,6.61,6.63,6.59,6.63,55600.0
2006-01-03 10:50:00,6.63,6.63,6.62,6.63,36400.0,6.63,6.63,6.62,6.63,36400.0
2006-01-03 11:00:00,6.63,6.63,6.62,6.63,27600.0,6.63,6.63,6.62,6.63,27600.0
2006-01-03 11:10:00,6.63,6.65,6.63,6.65,47200.0,6.63,6.65,6.63,6.65,47200.0
2006-01-03 11:20:00,6.65,6.65,6.62,6.62,16000.0,6.65,6.65,6.62,6.62,16000.0
2006-01-03 11:30:00,6.62,6.63,6.61,6.62,28000.0,6.62,6.63,6.61,6.62,28000.0
2006-01-03 11:40:00,6.62,6.62,6.61,6.62,13200.0,6.62,6.62,6.61,6.62,13200.0
2006-01-03 11:50:00,6.61,6.61,6.6,6.6,16400.0,6.61,6.61,6.6,6.6,16400.0
2006-01-03 12:00:00,6.6,6.64,6.6,6.63,38000.0,6.6,6.64,6.6,6.63,38000.0
2006-01-03 12:10:00,6.63,6.63,6.62,6.62,14400.0,6.63,6.63,6.62,6.62,14400.0
2006-01-03 12:20:00,6.62,6.62,6.61,6.61,9600.0,6.62,6.62,6.61,6.61,9600.0
2006-01-03 12:30:00,6.61,6.61,6.61,6.61,11600.0,6.61,6.61,6.61,6.61,11600.0
2006-01-03 12:40:00,6.61,6.61,6.59,6.59,26800.0,6.61,6.61,6.59,6.59,26800.0
2006-01-03 12:50:00,6.59,6.6,6.59,6.59,31600.0,6.59,6.6,6.59,6.59,31600.0
2006-01-03 13:00:00,6.6,6.6,6.59,6.59,12800.0,6.6,6.6,6.59,6.59,12800.0
2006-01-03 13:10:00,6.59,6.59,6.58,6.58,10000.0,6.59,6.59,6.58,6.58,10000.0
2006-01-03 13:20:00,6.58,6.58,6.56,6.57,17600.0,6.58,6.58,6.56,6.57,17600.0
2006-01-03 13:30:00,6.56,6.56,6.55,6.55,10400.0,6.56,6.56,6.55,6.55,10400.0
2006-01-03 13:40:00,6.55,6.55,6.54,6.54,35600.0,6.55,6.55,6.54,6.54,35600.0
2006-01-03 13:50:00,6.54,6.57,6.54,6.56,36000.0,6.54,6.57,6.54,6.56,36000.0
2006-01-03 14:00:00,6.56,6.6,6.56,6.59,36000.0,6.56,6.6,6.56,6.59,36000.0
2006-01-03 14:10:00,6.59,6.59,6.56,6.58,57200.0,6.59,6.59,6.56,6.58,57200.0
2006-01-03 14:20:00,6.58,6.59,6.55,6.56,69200.0,6.58,6.59,6.55,6.56,69200.0
2006-01-03 14:30:00,6.57,6.59,6.57,6.59,57200.0,6.57,6.59,6.57,6.59,57200.0
2006-01-03 14:40:00,6.59,6.6,6.57,6.58,100800.0,6.59,6.6,6.57,6.58,100800.0
2006-01-03 14:50:00,6.58,6.61,6.58,6.6,15600.0,6.58,6.61,6.58,6.6,15600.0
2006-01-03 15:00:00,6.6,6.65,6.6,6.6,80800.0,6.6,6.65,6.6,6.6,80800.0
2006-01-03 15:10:00,6.6,6.63,6.59,6.63,52800.0,6.6,6.63,6.59,6.63,52800.0
2006-01-03 15:20:00,6.62,6.64,6.61,6.63,44000.0,6.62,6.64,6.61,6.63,44000.0
2006-01-03 15:30:00,6.64,6.67,6.62,6.63,67600.0,6.64,6.67,6.62,6.63,67600.0
2006-01-03 15:40:00,6.63,6.63,6.6,6.62,78000.0,6.63,6.63,6.6,6.62,78000.0
2006-01-03 15:50:00,6.62,6.63,6.6,6.63,106400.0,6.62,6.63,6.6,6.63,106400.0
2006-01-04 09:30:00,6.62,6.62,6.59,6.6,23600.0,6.62,6.62,6.59,6.6,23600.0
2006-01-04 09:40:00,6.6,6.65,6.6,6.64,40800.0,6.6,6.65,6.6,6.64,40800.0
2006-01-04 09:50:00,6.64,6.65,6.63,6.63,14400.0,6.64,6.65,6.63,6.63,14400.0
2006-01-04 10:00:00,6.63,6.65,6.62,6.63,44400.0,6.63,6.65,6.62,6.63,44400.0
2006-01-04 10:10:00,6.63,6.64,6.62,6.63,35600.0,6.63,6.64,6.62,6.63,35600.0
2006-01-04 10:20:00,6.64,6.66,6.63,6.65,33200.0,6.64,6.66,6.63,6.65,33200.0
2006-01-04 10:30:00,6.64,6.66,6.62,6.65,27200.0,6.64,6.66,6.62,6.65,27200.0
2006-01-04 10:40:00,6.65,6.66,6.64,6.66,30400.0,6.65,6.66,6.64,6.66,30400.0
2006-01-04 10:50:00,6.66,6.68,6.66,6.67,84800.0,6.66,6.68,6.66,6.67,84800.0
2006-01-04 11:00:00,6.67,6.67,6.63,6.65,56800.0,6.67,6.67,6.63,6.65,56800.0
2006-01-04 11:10:00,6.65,6.66,6.64,6.65,29600.0,6.65,6.66,6.64,6.65,29600.0
2006-01-04 11:20:00,6.65,6.66,6.64,6.64,34800.0,6.65,6.66,6.64,6.64,34800.0
2006-01-04 11:30:00,6.65,6.67,6.65,6.67,47200.0,6.65,6.67,6.65,6.67,47200.0
2006-01-04 11:40:00,6.67,6.68,6.66,6.66,32000.0,6.67,6.68,6.66,6.66,32000.0
2006-01-04 11:50:00,6.66,6.67,6.66,6.67,32000.0,6.66,6.67,6.66,6.67,32000.0
2006-01-04 12:00:00,6.67,6.69,6.67,6.69,20400.0,6.67,6.69,6.67,6.69,20400.0
2006-01-04 12:10:00,6.69,6.7,6.68,6.69,17600.0,6.69,6.7,6.68,6.69,17600.0
2006-01-04 12:20:00,6.68,6.69,6.68,6.69,30400.0,6.68,6.69,6.68,6.69,30400.0
2006-01-04 12:30:00,6.68,6.68,6.67,6.68,8000.0,6.68,6.68,6.67,6.68,8000.0
2006-01-04 12:40:00,6.68,6.68,6.67,6.68,22000.0,6.68,6.68,6.67,6.68,22000.0
2006-01-04 12:50:00,6.68,6.68,6.67,6.67,24800.0,6.68,6.68,6.67,6.67,24800.0
2006-01-04 13:00:00,6.67,6.67,6.66,6.66,21600.0,6.67,6.67,6.66,6.66,21600.0
2006-01-04 13:10:00,6.66,6.67,6.65,6.67,45200.0,6.66,6.67,6.65,6.67,45200.0
2006-01-04 13:20:00,6.67,6.68,6.67,6.68,25600.0,6.67,6.68,6.67,6.68,25600.0
2006-01-04 13:30:00,6.68,6.68,6.66,6.67,44400.0,6.68,6.68,6.66,6.67,44400.0
2006-01-04 13:40:00,6.66,6.67,6.64,6.64,24800.0,6.66,6.67,6.64,6.64,24800.0
2006-01-04 13:50:00,6.64,6.64,6.64,6.64,25200.0,6.64,6.64,6.64,6.64,25200.0
2006-01-04 14:00:00,6.64,6.64,6.62,6.63,21200.0,6.64,6.64,6.62,6.63,21200.0
2006-01-04 14:10:00,6.62,6.65,6.61,6.65,28400.0,6.62,6.65,6.61,6.65,28400.0
2006-01-04 14:20:00,6.64,6.64,6.61,6.61,20400.0,6.64,6.64,6.61,6.61,20400.0
2006-01-04 14:30:00,6.61,6.64,6.61,6.64,24400.0,6.61,6.64,6.61,6.64,24400.0
2006-01-04 14:40:00,6.64,6.64,6.63,6.63,15200.0,6.64,6.64,6.63,6.63,15200.0
2006-01-04 14:50:00,6.63,6.63,6.61,6.62,40800.0,6.63,6.63,6.61,6.62,40800.0
2006-01-04 15:00:00,6.62,6.62,6.61,6.61,32800.0,6.62,6.62,6.61,6.61,32800.0
2006-01-04 15:10:00,6.61,6.61,6.6,6.6,22400.0,6.61,6.61,6.6,6.6,22400.0
2006-01-04 15:20:00,6.6,6.63,6.6,6.62,72400.0,6.6,6.63,6.6,6.62,72400.0
2006-01-04 15:30:00,6.62,6.62,6.61,6.61,85600.0,6.62,6.62,6.61,6.61,85600.0
2006-01-04 15:40:00,6.61,6.61,6.59,6.59,59200.0,6.61,6.61,6.59,6.59,59200.0
2006-01-04 15:50:00,6.59,6.59,6.57,6.58,185600.0,6.59,6.59,6.57,6.58,185600.0
2006-01-05 09:30:00,6.59,6.6,6.54,6.59,40000.0,6.59,6.6,6.54,6.59,40000.0
2006-01-05 09:40:00,6.59,6.63,6.59,6.62,19200.0,6.59,6.63,6.59,6.62,19200.0
2006-01-05 09:50:00,6.62,6.62,6.59,6.59,23200.0,6.62,6.62,6.59,6.59,23200.0
2006-01-05 10:00:00,6.57,6.62,6.57,6.61,25600.0,6.57,6.62,6.57,6.61,25600.0
2006-01-05 10:10:00,6.61,6.61,6.59,6.59,39600.0,6.61,6.61,6.59,6.59,39600.0
2006-01-05 10:20:00,6.59,6.62,6.59,6.61,18000.0,6.59,6.62,6.59,6.61,18000.0
2006-01-05 10:30:00,6.61,6.64,6.61,6.62,74000.0,6.61,6.64,6.61,6.62,74000.0
2006-01-05 10:40:00,6.61,6.62,6.57,6.58,54400.0,6.61,6.62,6.57,6.58,54400.0
2006-01-05 10:50:00,6.59,6.62,6.58,6.61,24000.0,6.59,6.62,6.58,6.61,24000.0
2006-01-05 11:00:00,6.61,6.62,6.61,6.62,20800.0,6.61,6.62,6.61,6.62,20800.0
2006-01-05 11:10:00,6.62,6.66,6.62,6.66,56400.0,6.62,6.66,6.62,6.66,56400.0
2006-01-05 11:20:00,6.67,6.68,6.66,6.66,26000.0,6.67,6.68,6.66,6.66,26000.0
2006-01-05 11:30:00,6.66,6.67,6.66,6.67,19600.0,6.66,6.67,6.66,6.67,19600.0
2006-01-05 11:40:00,6.67,6.67,6.67,6.67,6400.0,6.67,6.67,6.67,6.67,6400.0
2006-01-05 11:50:00,6.67,6.68,6.66,6.66,37600.0,6.67,6.68,6.66,6.66,37600.0
2006-01-05 12:00:00,6.67,6.67,6.66,6.67,21200.0,6.67,6.67,6.66,6.67,21200.0
2006-01-05 12:10:00,6.67,6.67,6.66,6.66,11600.0,6.67,6.67,6.66,6.66,11600.0
2006-01-05 12:20:00,6.66,6.67,6.66,6.66,36800.0,6.66,6.67,6.66,6.66,36800.0
2006-01-05 12:30:00,6.66,6.66,6.65,6.65,15200.0,6.66,6.66,6.65,6.65,15200.0
2006-01-05 12:40:00,6.65,6.66,6.64,6.64,15200.0,6.65,6.66,6.64,6.64,15200.0
2006-01-05 12:50:00,6.65,6.65,6.64,6.64,14000.0,6.65,6.65,6.64,6.64,14000.0
2006-01-05 13:00:00,6.64,6.66,6.64,6.66,24800.0,6.64,6.66,6.64,6.66,24800.0
2006-01-05 13:10:00,6.66,6.66,6.65,6.66,8800.0,6.66,6.66,6.65,6.66,8800.0
2006-01-05 13:20:00,6.66,6.66,6.65,6.66,19200.0,6.66,6.66,6.65,6.66,19200.0
2006-01-05 13:30:00,6.66,6.67,6.66,6.66,14800.0,6.66,6.67,6.66,6.66,14800.0
2006-01-05 13:40:00,6.66,6.66,6.65,6.65,24800.0,6.66,6.66,6.65,6.65,24800.0
2006-01-05 13:50:00,6.65,6.66,6.64,6.66,24000.0,6.65,6.66,6.64,6.66,24000.0
2006-01-05 14:00:00,6.67,6.67,6.65,6.65,13600.0,6.67,6.67,6.65,6.65,13600.0
2006-01-05 14:10:00,6.65,6.66,6.65,6.66,16800.0,6.65,6.66,6.65,6.66,16800.0
2006-01-05 14:20:00,6.66,6.67,6.65,6.66,67600.0,6.66,6.67,6.65,6.66,67600.0
2006-01-05 14:30:00,6.65,6.65,6.64,6.64,16000.0,6.65,6.65,6.64,6.64,16000.0
2006-01-05 14:40:00,6.64,6.64,6.64,6.64,26000.0,6.64,6.64,6.64,6.64,26000.0
2006-01-05 14:50:00,6.64,6.64,6.63,6.64,32000.0,6.64,6.64,6.63,6.64,32000.0
2006-01-05 15:00:00,6.64,6.65,6.63,6.63,29200.0,6.64,6.65,6.63,6.63,29200.0
2006-01-05 15:10:00,6.63,6.63,6.62,6.62,40400.0,6.63,6.63,6.62,6.62,40400.0
2006-01-05 15:20:00,6.62,6.63,6.62,6.63,40000.0,6.62,6.63,6.62,6.63,40000.0
2006-01-05 15:30:00,6.62,6.63,6.62,6.62,59600.0,6.62,6.63,6.62,6.62,59600.0
2006-01-05 15:40:00,6.62,6.63,6.62,6.62,26400.0,6.62,6.63,6.62,6.62,26400.0
2006-01-05 15:50:00,6.62,6.63,6.61,6.61,34000.0,6.62,6.63,6.61,6.61,34000.0
2006-01-06 09:30:00,6.62,6.65,6.58,6.6,39200.0,6.62,6.65,6.58,6.6,39200.0
2006-01-06 09:40:00,6.6,6.61,6.57,6.59,20800.0,6.6,6.61,6.57,6.59,20800.0
2006-01-06 09:50:00,6.58,6.62,6.58,6.6,36400.0,6.58,6.62,6.58,6.6,36400.0
2006-01-06 10:00:00,6.61,6.61,6.56,6.56,36800.0,6.61,6.61,6.56,6.56,36800.0
2006-01-06 10:10:00,6.57,6.59,6.57,6.58,82400.0,6.57,6.59,6.57,6.58,82400.0
2006-01-06 10:20:00,6.58,6.58,6.55,6.56,17600.0,6.58,6.58,6.55,6.56,17600.0
2006-01-06 10:30:00,6.57,6.57,6.56,6.57,11600.0,6.57,6.57,6.56,6.57,11600.0
2006-01-06 10:40:00,6.57,6.57,6.55,6.56,32000.0,6.57,6.57,6.55,6.56,32000.0
2006-01-06 10:50:00,6.56,6.56,6.55,6.55,23600.0,6.56,6.56,6.55,6.55,23600.0
2006-01-06 11:00:00,6.56,6.56,6.53,6.54,59600.0,6.56,6.56,6.53,6.54,59600.0
2006-01-06 11:10:00,6.54,6.54,6.5,6.54,80800.0,6.54,6.54,6.5,6.54,80800.0
2006-01-06 11:20:00,6.54,6.54,6.52,6.53,48400.0,6.54,6.54,6.52,6.53,48400.0
2006-01-06 11:30:00,6.53,6.53,6.51,6.51,46400.0,6.53,6.53,6.51,6.51,46400.0
2006-01-06 11:40:00,6.51,6.52,6.51,6.51,23600.0,6.51,6.52,6.51,6.51,23600.0
2006-01-06 11:50:00,6.51,6.51,6.5,6.5,69600.0,6.51,6.51,6.5,6.5,69600.0
2006-01-06 12:00:00,6.5,6.51,6.49,6.51,43200.0,6.5,6.51,6.49,6.51,43200.0
2006-01-06 12:10:00,6.51,6.52,6.51,6.52,18400.0,6.51,6.52,6.51,6.52,18400.0
2006-01-06 12:20:00,6.52,6.52,6.49,6.5,28000.0,6.52,6.52,6.49,6.5,28000.0
2006-01-06 12:30:00,6.5,6.52,6.5,6.51,52800.0,6.5,6.52,6.5,6.51,52800.0
2006-01-06 12:40:00,6.51,6.51,6.5,6.5,25600.0,6.51,6.51,6.5,6.5,25600.0
2006-01-06 12:50:00,6.5,6.51,6.5,6.5,20800.0,6.5,6.51,6.5,6.5,20800.0
2006-01-06 13:00:00,6.5,6.5,6.5,6.5,16000.0,6.5,6.5,6.5,6.5,16000.0
2006-01-06 13:10:00,6.5,6.51,6.5,6.51,43600.0,6.5,6.51,6.5,6.51,43600.0
2006-01-06 13:20:00,6.51,6.52,6.5,6.52,33200.0,6.51,6.52,6.5,6.52,33200.0
2006-01-06 13:30:00,6.52,6.54,6.51,6.54,57600.0,6.52,6.54,6.51,6.54,57600.0
2006-01-06 13:40:00,6.53,6.55,6.51,6.55,27200.0,6.53,6.55,6.51,6.55,27200.0
2006-01-06 13:50:00,6.55,6.56,6.54,6.54,48800.0,6.55,6.56,6.54,6.54,48800.0
2006-01-06 14:00:00,6.54,6.54,6.52,6.53,60000.0,6.54,6.54,6.52,6.53,60000.0
2006-01-06 14:10:00,6.53,6.56,6.53,6.56,43200.0,6.53,6.56,6.53,6.56,43200.0
2006-01-06 14:20:00,6.56,6.56,6.56,6.56,16000.0,6.56,6.56,6.56,6.56,16000.0
2006-01-06 14:30:00,6.56,6.56,6.54,6.55,46000.0,6.56,6.56,6.54,6.55,46000.0
2006-01-06 14:40:00,6.55,6.56,6.55,6.56,44000.0,6.55,6.56,6.55,6.56,44000.0
2006-01-06 14:50:00,6.56,6.56,6.56,6.56,20800.0,6.56,6.56,6.56,6.56,20800.0
2006-01-06 15:00:00,6.56,6.6,6.56,6.58,71600.0,6.56,6.6,6.56,6.58,71600.0
2006-01-06 15:10:00,6.58,6.6,6.58,6.6,34000.0,6.58,6.6,6.58,6.6,34000.0
2006-01-06 15:20:00,6.6,6.6,6.59,6.6,44800.0,6.6,6.6,6.59,6.6,44800.0
2006-01-06 15:30:00,6.6,6.6,6.59,6.59,45600.0,6.6,6.6,6.59,6.59,45600.0
2006-01-06 15:40:00,6.58,6.61,6.58,6.61,90400.0,6.58,6.61,6.58,6.61,90400.0
2006-01-06 15:50:00,6.61,6.62,6.61,6.61,71600.0,6.61,6.62,6.61,6.61,71600.0
2006-01-09 09:30:00,6.55,6.57,6.49,6.53,90000.0,6.55,6.57,6.49,6.53,90000.0
2006-01-09 09:40:00,6.53,6.57,6.52,6.55,56400.0,6.53,6.57,6.52,6.55,56400.0
2006-01-09 09:50:00,6.53,6.55,6.5,6.51,40800.0,6.53,6.55,6.5,6.51,40800.0
2006-01-09 10:00:00,6.51,6.54,6.49,6.49,40400.0,6.51,6.54,6.49,6.49,40400.0
2006-01-09 10:10:00,6.5,6.52,6.49,6.49,42800.0,6.5,6.52,6.49,6.49,42800.0
2006-01-09 10:20:00,6.5,6.5,6.49,6.49,36800.0,6.5,6.5,6.49,6.49,36800.0
2006-01-09 10:30:00,6.49,6.49,6.48,6.49,109600.0,6.49,6.49,6.48,6.49,109600.0
2006-01-09 10:40:00,6.49,6.49,6.48,6.48,60400.0,6.49,6.49,6.48,6.48,60400.0
2006-01-09 10:50:00,6.49,6.49,6.48,6.48,10400.0,6.49,6.49,6.48,6.48,10400.0
2006-01-09 11:00:00,6.49,6.5,6.48,6.48,34800.0,6.49,6.5,6.48,6.48,34800.0
2006-01-09 11:10:00,6.48,6.49,6.48,6.48,37600.0,6.48,6.49,6.48,6.48,37600.0
2006-01-09 11:20:00,6.48,6.5,6.48,6.49,36000.0,6.48,6.5,6.48,6.49,36000.0
2006-01-09 11:30:00,6.49,6.49,6.48,6.48,16400.0,6.49,6.49,6.48,6.48,16400.0
2006-01-09 11:40:00,6.48,6.5,6.48,6.48,92800.0,6.48,6.5,6.48,6.48,92800.0
2006-01-09 11:50:00,6.48,6.48,6.46,6.46,91200.0,6.48,6.48,6.46,6.46,91200.0
2006-01-09 12:00:00,6.47,6.49,6.46,6.47,38000.0,6.47,6.49,6.46,6.47,38000.0
2006-01-09 12:10:00,6.47,6.5,6.47,6.47,108400.0,6.47,6.5,6.47,6.47,108400.0
2006-01-09 12:20:00,6.47,6.48,6.46,6.48,125600.0,6.47,6.48,6.46,6.48,125600.0
2006-01-09 12:30:00,6.48,6.48,6.46,6.47,28400.0,6.48,6.48,6.46,6.47,28400.0
2006-01-09 12:40:00,6.48,6.5,6.48,6.49,18000.0,6.48,6.5,6.48,6.49,18000.0
2006-01-09 12:50:00,6.49,6.49,6.48,6.49,22000.0,6.49,6.49,6.48,6.49,22000.0
2006-01-09 13:00:00,6.49,6.49,6.48,6.48,10800.0,6.49,6.49,6.48,6.48,10800.0
2006-01-09 13:10:00,6.48,6.49,6.47,6.47,10400.0,6.48,6.49,6.47,6.47,10400.0
2006-01-09 13:20:00,6.47,6.48,6.47,6.47,10400.0,6.47,6.48,6.47,6.47,10400.0
2006-01-09 13:30:00,6.47,6.49,6.47,6.47,27600.0,6.47,6.49,6.47,6.47,27600.0
2006-01-09 13:40:00,6.48,6.48,6.47,6.48,30800.0,6.48,6.48,6.47,6.48,30800.0
2006-01-09 13:50:00,6.47,6.48,6.46,6.48,10400.0,6.47,6.48,6.46,6.48,10400.0
2006-01-09 14:00:00,6.48,6.48,6.46,6.47,13200.0,6.48,6.48,6.46,6.47,13200.0
2006-01-09 14:10:00,6.47,6.47,6.45,6.45,31600.0,6.47,6.47,6.45,6.45,31600.0
2006-01-09 14:20:00,6.45,6.46,6.43,6.45,32400.0,6.45,6.46,6.43,6.45,32400.0
2006-01-09 14:30:00,6.45,6.45,6.43,6.45,137200.0,6.45,6.45,6.43,6.45,137200.0
2006-01-09 14:40:00,6.45,6.46,6.43,6.43,100000.0,6.45,6.46,6.43,6.43,100000.0
2006-01-09 14:50:00,6.43,6.44,6.4,6.42,65200.0,6.43,6.44,6.4,6.42,65200.0
2006-01-09 15:00:00,6.42,6.44,6.4,6.4,189200.0,6.42,6.44,6.4,6.4,189200.0
2006-01-09 15:10:00,6.41,6.41,6.33,6.35,157600.0,6.41,6.41,6.33,6.35,157600.0
2006-01-09 15:20:00,6.35,6.36,6.34,6.35,195600.0,6.35,6.36,6.34,6.35,195600.0
2006-01-09 15:30:00,6.35,6.36,6.33,6.36,207600.0,6.35,6.36,6.33,6.36,207600.0
2006-01-09 15:40:00,6.36,6.37,6.34,6.34,199600.0,6.36,6.37,6.34,6.34,199600.0
2006-01-09 15:50:00,6.34,6.36,6.33,6.36,366000.0,6.34,6.36,6.33,6.36,366000.0
2006-01-10 09:30:00,6.25,6.25,6.12,6.14,517600.0,6.25,6.25,6.12,6.14,517600.0
2006-01-10 09:40:00,6.14,6.21,6.13,6.18,232400.0,6.14,6.21,6.13,6.18,232400.0
2006-01-10 09:50:00,6.17,6.22,6.17,6.21,315200.0,6.17,6.22,6.17,6.21,315200.0
2006-01-10 10:00:00,6.21,6.24,6.21,6.23,368400.0,6.21,6.24,6.21,6.23,368400.0
2006-01-10 10:10:00,6.24,6.24,6.22,6.23,264400.0,6.24,6.24,6.22,6.23,264400.0
2006-01-10 10:20:00,6.23,6.23,6.21,6.21,114000.0,6.23,6.23,6.21,6.21,114000.0
2006-01-10 10:30:00,6.22,6.23,6.21,6.22,145200.0,6.22,6.23,6.21,6.22,145200.0
2006-01-10 10:40:00,6.22,6.22,6.19,6.2,174000.0,6.22,6.22,6.19,6.2,174000.0
2006-01-10 10:50:00,6.2,6.22,6.19,6.22,128800.0,6.2,6.22,6.19,6.22,128800.0
2006-01-10 11:00:00,6.22,6.23,6.22,6.22,160000.0,6.22,6.23,6.22,6.22,160000.0
2006-01-10 11:10:00,6.22,6.23,6.22,6.22,63200.0,6.22,6.23,6.22,6.22,63200.0
2006-01-10 11:20:00,6.22,6.22,6.15,6.17,165600.0,6.22,6.22,6.15,6.17,165600.0
2006-01-10 11:30:00,6.17,6.2,6.17,6.18,136000.0,6.17,6.2,6.17,6.18,136000.0
2006-01-10 11:40:00,6.18,6.2,6.18,6.18,94000.0,6.18,6.2,6.18,6.18,94000.0
2006-01-10 11:50:00,6.19,6.2,6.18,6.2,80400.0,6.19,6.2,6.18,6.2,80400.0
2006-01-10 12:00:00,6.19,6.22,6.19,6.22,89600.0,6.19,6.22,6.19,6.22,89600.0
2006-01-10 12:10:00,6.22,6.22,6.21,6.21,64000.0,6.22,6.22,6.21,6.21,64000.0
2006-01-10 12:20:00,6.21,6.21,6.18,6.18,127600.0,6.21,6.21,6.18,6.18,127600.0
2006-01-10 12:30:00,6.18,6.19,6.18,6.19,43600.0,6.18,6.19,6.18,6.19,43600.0
2006-01-10 12:40:00,6.19,6.19,6.18,6.19,24000.0,6.19,6.19,6.18,6.19,24000.0
2006-01-10 12:50:00,6.19,6.21,6.18,6.2,201200.0,6.19,6.21,6.18,6.2,201200.0
2006-01-10 13:00:00,6.2,6.23,6.2,6.23,54800.0,6.2,6.23,6.2,6.23,54800.0
2006-01-10 13:10:00,6.23,6.24,6.21,6.21,92000.0,6.23,6.24,6.21,6.21,92000.0
2006-01-10 13:20:00,6.21,6.23,6.21,6.22,43600.0,6.21,6.23,6.21,6.22,43600.0
2006-01-10 13:30:00,6.22,6.23,6.22,6.22,53600.0,6.22,6.23,6.22,6.22,53600.0
2006-01-10 13:40:00,6.22,6.23,6.22,6.23,52800.0,6.22,6.23,6.22,6.23,52800.0
2006-01-10 13:50:00,6.23,6.23,6.21,6.21,42800.0,6.23,6.23,6.21,6.21,42800.0
2006-01-10 14:00:00,6.22,6.23,6.22,6.23,34400.0,6.22,6.23,6.22,6.23,34400.0
2006-01-10 14:10:00,6.23,6.23,6.22,6.23,49200.0,6.23,6.23,6.22,6.23,49200.0
2006-01-10 14:20:00,6.23,6.23,6.19,6.2,103600.0,6.23,6.23,6.19,6.2,103600.0
2006-01-10 14:30:00,6.19,6.21,6.16,6.18,130800.0,6.19,6.21,6.16,6.18,130800.0
2006-01-10 14:40:00,6.18,6.19,6.18,6.19,134000.0,6.18,6.19,6.18,6.19,134000.0
2006-01-10 14:50:00,6.19,6.22,6.18,6.2,190400.0,6.19,6.22,6.18,6.2,190400.0
2006-01-10 15:00:00,6.2,6.2,6.15,6.17,256000.0,6.2,6.2,6.15,6.17,256000.0
2006-01-10 15:10:00,6.16,6.18,6.16,6.16,150000.0,6.16,6.18,6.16,6.16,150000.0
2006-01-10 15:20:00,6.16,6.18,6.15,6.17,141200.0,6.16,6.18,6.15,6.17,141200.0
2006-01-10 15:30:00,6.17,6.21,6.17,6.18,124800.0,6.17,6.21,6.17,6.18,124800.0
2006-01-10 15:40:00,6.17,6.18,6.16,6.18,107600.0,6.17,6.18,6.16,6.18,107600.0
2006-01-10 15:50:00,6.18,6.19,6.17,6.19,244400.0,6.18,6.19,6.17,6.19,244400.0
2006-01-11 09:30:00,6.19,6.19,6.15,6.18,98800.0,6.19,6.19,6.15,6.18,98800.0
2006-01-11 09:40:00,6.18,6.19,6.18,6.18,130000.0,6.18,6.19,6.18,6.18,130000.0
2006-01-11 09:50:00,6.18,6.19,6.18,6.19,102400.0,6.18,6.19,6.18,6.19,102400.0
2006-01-11 10:00:00,6.19,6.19,6.15,6.17,92400.0,6.19,6.19,6.15,6.17,92400.0
2006-01-11 10:10:00,6.16,6.17,6.14,6.14,146400.0,6.16,6.17,6.14,6.14,146400.0
2006-01-11 10:20:00,6.14,6.14,6.09,6.11,144400.0,6.14,6.14,6.09,6.11,144400.0
2006-01-11 10:30:00,6.11,6.16,6.11,6.16,74400.0,6.11,6.16,6.11,6.16,74400.0
2006-01-11 10:40:00,6.16,6.16,6.14,6.14,116000.0,6.16,6.16,6.14,6.14,116000.0
2006-01-11 10:50:00,6.13,6.14,6.12,6.13,115600.0,6.13,6.14,6.12,6.13,115600.0
2006-01-11 11:00:00,6.14,6.14,6.12,6.12,94400.0,6.14,6.14,6.12,6.12,94400.0
2006-01-11 11:10:00,6.12,6.13,6.12,6.13,96800.0,6.12,6.13,6.12,6.13,96800.0
2006-01-11 11:20:00,6.13,6.13,6.11,6.13,134000.0,6.13,6.13,6.11,6.13,134000.0
2006-01-11 11:30:00,6.12,6.13,6.1,6.13,138400.0,6.12,6.13,6.1,6.13,138400.0
2006-01-11 11:40:00,6.12,6.13,6.11,6.11,86000.0,6.12,6.13,6.11,6.11,86000.0
2006-01-11 11:50:00,6.11,6.11,6.07,6.07,133200.0,6.11,6.11,6.07,6.07,133200.0
2006-01-11 12:00:00,6.08,6.08,6.06,6.06,84400.0,6.08,6.08,6.06,6.06,84400.0
2006-01-11 12:10:00,6.06,6.06,6.04,6.06,70400.0,6.06,6.06,6.04,6.06,70400.0
2006-01-11 12:20:00,6.05,6.05,6.04,6.04,65200.0,6.05,6.05,6.04,6.04,65200.0
2006-01-11 12:30:00,6.04,6.05,6.04,6.05,57600.0,6.04,6.05,6.04,6.05,57600.0
2006-01-11 12:40:00,6.05,6.05,6.03,6.04,151200.0,6.05,6.05,6.03,6.04,151200.0
2006-01-11 12:50:00,6.04,6.05,6.03,6.04,91600.0,6.04,6.05,6.03,6.04,91600.0
2006-01-11 13:00:00,6.04,6.04,6.03,6.04,80400.0,6.04,6.04,6.03,6.04,80400.0
2006-01-11 13:10:00,6.04,6.04,6.03,6.04,80000.0,6.04,6.04,6.03,6.04,80000.0
2006-01-11 13:20:00,6.04,6.04,6.03,6.03,106000.0,6.04,6.04,6.03,6.03,106000.0
2006-01-11 13:30:00,6.03,6.04,6.03,6.04,49600.0,6.03,6.04,6.03,6.04,49600.0
2006-01-11 13:40:00,6.04,6.04,6.02,6.02,53600.0,6.04,6.04,6.02,6.02,53600.0
2006-01-11 13:50:00,6.02,6.03,6.01,6.03,23200.0,6.02,6.03,6.01,6.03,23200.0
2006-01-11 14:00:00,6.02,6.02,6.01,6.02,62000.0,6.02,6.02,6.01,6.02,62000.0
2006-01-11 14:10:00,6.02,6.02,6.01,6.02,107600.0,6.02,6.02,6.01,6.02,107600.0
2006-01-11 14:20:00,6.02,6.02,6.0,6.0,216000.0,6.02,6.02,6.0,6.0,216000.0
2006-01-11 14:30:00,6.0,6.04,6.0,6.04,72800.0,6.0,6.04,6.0,6.04,72800.0
2006-01-11 14:40:00,6.04,6.04,6.0,6.01,126400.0,6.04,6.04,6.0,6.01,126400.0
2006-01-11 14:50:00,6.01,6.02,6.01,6.01,134800.0,6.01,6.02,6.01,6.01,134800.0
2006-01-11 15:00:00,6.01,6.01,6.0,6.01,78000.0,6.01,6.01,6.0,6.01,78000.0
2006-01-11 15:10:00,6.01,6.01,6.0,6.01,111200.0,6.01,6.01,6.0,6.01,111200.0
2006-01-11 15:20:00,6.0,6.01,6.0,6.0,296400.0,6.0,6.01,6.0,6.0,296400.0
2006-01-11 15:30:00,6.0,6.01,6.0,6.01,215600.0,6.0,6.01,6.0,6.01,215600.0
2006-01-11 15:40:00,6.01,6.01,6.0,6.0,181200.0,6.01,6.01,6.0,6.0,181200.0
2006-01-11 15:50:00,6.0,6.0,5.98,6.0,235200.0,6.0,6.0,5.98,6.0,235200.0
2006-01-12 09:30:00,5.96,5.98,5.89,5.94,205600.0,5.96,5.98,5.89,5.94,205600.0
2006-01-12 09:40:00,5.93,5.98,5.93,5.95,180800.0,5.93,5.98,5.93,5.95,180800.0
2006-01-12 09:50:00,5.95,6.0,5.94,5.98,93200.0,5.95,6.0,5.94,5.98,93200.0
2006-01-12 10:00:00,5.98,6.0,5.96,5.99,337600.0,5.98,6.0,5.96,5.99,337600.0
2006-01-12 10:10:00,5.99,6.0,5.98,5.98,68400.0,5.99,6.0,5.98,5.98,68400.0
2006-01-12 10:20:00,5.98,5.98,5.97,5.98,96800.0,5.98,5.98,5.97,5.98,96800.0
2006-01-12 10:30:00,5.97,5.98,5.96,5.97,94400.0,5.97,5.98,5.96,5.97,94400.0
2006-01-12 10:40:00,5.97,6.0,5.97,5.98,76800.0,5.97,6.0,5.97,5.98,76800.0
2006-01-12 10:50:00,5.98,6.01,5.98,6.0,70400.0,5.98,6.01,5.98,6.0,70400.0
2006-01-12 11:00:00,5.99,5.99,5.96,5.98,68400.0,5.99,5.99,5.96,5.98,68400.0
2006-01-12 11:10:00,5.97,6.0,5.96,6.0,34400.0,5.97,6.0,5.96,6.0,34400.0
2006-01-12 11:20:00,6.0,6.01,6.0,6.01,44000.0,6.0,6.01,6.0,6.01,44000.0
2006-01-12 11:30:00,6.01,6.03,6.01,6.03,91600.0,6.01,6.03,6.01,6.03,91600.0
2006-01-12 11:40:00,6.03,6.06,6.01,6.06,107600.0,6.03,6.06,6.01,6.06,107600.0
2006-01-12 11:50:00,6.06,6.08,6.05,6.06,162000.0,6.06,6.08,6.05,6.06,162000.0
2006-01-12 12:00:00,6.06,6.08,6.05,6.08,65200.0,6.06,6.08,6.05,6.08,65200.0
2006-01-12 12:10:00,6.09,6.09,6.08,6.08,37600.0,6.09,6.09,6.08,6.08,37600.0
2006-01-12 12:20:00,6.09,6.09,6.07,6.07,53600.0,6.09,6.09,6.07,6.07,53600.0
2006-01-12 12:30:00,6.07,6.07,6.06,6.07,184000.0,6.07,6.07,6.06,6.07,184000.0
2006-01-12 12:40:00,6.07,6.08,6.07,6.07,26800.0,6.07,6.08,6.07,6.07,26800.0
2006-01-12 12:50:00,6.08,6.08,6.07,6.07,51200.0,6.08,6.08,6.07,6.07,51200.0
2006-01-12 13:00:00,6.07,6.08,6.07,6.08,18800.0,6.07,6.08,6.07,6.08,18800.0
2006-01-12 13:10:00,6.09,6.09,6.07,6.09,24800.0,6.09,6.09,6.07,6.09,24800.0
2006-01-12 13:20:00,6.09,6.09,6.08,6.08,18800.0,6.09,6.09,6.08,6.08,18800.0
2006-01-12 13:30:00,6.08,6.09,6.08,6.09,27200.0,6.08,6.09,6.08,6.09,27200.0
2006-01-12 13:40:00,6.09,6.09,6.09,6.09,14800.0,6.09,6.09,6.09,6.09,14800.0
2006-01-12 13:50:00,6.09,6.1,6.08,6.08,70800.0,6.09,6.1,6.08,6.08,70800.0
2006-01-12 14:00:00,6.09,6.09,6.06,6.07,36400.0,6.09,6.09,6.06,6.07,36400.0
2006-01-12 14:10:00,6.07,6.08,6.05,6.07,28000.0,6.07,6.08,6.05,6.07,28000.0
2006-01-12 14:20:00,6.07,6.08,6.06,6.07,23600.0,6.07,6.08,6.06,6.07,23600.0
2006-01-12 14:30:00,6.06,6.08,6.05,6.07,22800.0,6.06,6.08,6.05,6.07,22800.0
2006-01-12 14:40:00,6.07,6.08,6.07,6.07,26800.0,6.07,6.08,6.07,6.07,26800.0
2006-01-12 14:50:00,6.08,6.08,6.07,6.08,36800.0,6.08,6.08,6.07,6.08,36800.0
2006-01-12 15:00:00,6.07,6.08,6.07,6.07,75600.0,6.07,6.08,6.07,6.07,75600.0
2006-01-12 15:10:00,6.07,6.08,6.06,6.06,53600.0,6.07,6.08,6.06,6.06,53600.0
2006-01-12 15:20:00,6.06,6.06,6.06,6.06,77200.0,6.06,6.06,6.06,6.06,77200.0
2006-01-12 15:30:00,6.06,6.07,6.06,6.07,64800.0,6.06,6.07,6.06,6.07,64800.0
2006-01-12 15:40:00,6.07,6.08,6.07,6.07,83200.0,6.07,6.08,6.07,6.07,83200.0
2006-01-12 15:50:00,6.07,6.07,6.06,6.06,104800.0,6.07,6.07,6.06,6.06,104800.0
2006-01-13 09:30:00,6.05,6.05,5.99,6.0,142400.0,6.05,6.05,5.99,6.0,142400.0
2006-01-13 09:40:00,6.0,6.01,5.97,5.97,210000.0,6.0,6.01,5.97,5.97,210000.0
2006-01-13 09:50:00,5.97,6.01,5.97,5.98,86000.0,5.97,6.01,5.97,5.98,86000.0
2006-01-13 10:00:00,5.98,5.98,5.95,5.95,109200.0,5.98,5.98,5.95,5.95,109200.0
2006-01-13 10:10:00,5.94,5.94,5.88,5.88,195600.0,5.94,5.94,5.88,5.88,195600.0
2006-01-13 10:20:00,5.88,5.89,5.86,5.89,100400.0,5.88,5.89,5.86,5.89,100400.0
2006-01-13 10:30:00,5.89,5.89,5.88,5.88,141600.0,5.89,5.89,5.88,5.88,141600.0
2006-01-13 10:40:00,5.88,5.88,5.84,5.85,112000.0,5.88,5.88,5.84,5.85,112000.0
2006-01-13 10:50:00,5.85,5.85,5.83,5.83,101600.0,5.85,5.85,5.83,5.83,101600.0
2006-01-13 11:00:00,5.83,5.84,5.8,5.81,216000.0,5.83,5.84,5.8,5.81,216000.0
2006-01-13 11:10:00,5.82,5.83,5.82,5.83,134000.0,5.82,5.83,5.82,5.83,134000.0
2006-01-13 11:20:00,5.83,5.83,5.82,5.82,75600.0,5.83,5.83,5.82,5.82,75600.0
2006-01-13 11:30:00,5.82,5.83,5.8,5.81,39600.0,5.82,5.83,5.8,5.81,39600.0
2006-01-13 11:40:00,5.81,5.86,5.8,5.86,195600.0,5.81,5.86,5.8,5.86,195600.0
2006-01-13 11:50:00,5.87,5.88,5.84,5.85,157600.0,5.87,5.88,5.84,5.85,157600.0
2006-01-13 12:00:00,5.85,5.86,5.84,5.86,147600.0,5.85,5.86,5.84,5.86,147600.0
2006-01-13 12:10:00,5.86,5.87,5.84,5.84,123600.0,5.86,5.87,5.84,5.84,123600.0
2006-01-13 12:20:00,5.85,5.86,5.85,5.86,42400.0,5.85,5.86,5.85,5.86,42400.0
2006-01-13 12:30:00,5.86,5.86,5.85,5.85,80400.0,5.86,5.86,5.85,5.85,80400.0
2006-01-13 12:40:00,5.85,5.85,5.83,5.83,36800.0,5.85,5.85,5.83,5.83,36800.0
2006-01-13 12:50:00,5.83,5.84,5.82,5.84,36000.0,5.83,5.84,5.82,5.84,36000.0
2006-01-13 13:00:00,5.84,5.84,5.84,5.84,58800.0,5.84,5.84,5.84,5.84,58800.0
2006-01-13 13:10:00,5.84,5.84,5.84,5.84,10000.0,5.84,5.84,5.84,5.84,10000.0
2006-01-13 13:20:00,5.84,5.86,5.84,5.85,177200.0,5.84,5.86,5.84,5.85,177200.0
2006-01-13 13:30:00,5.85,5.85,5.84,5.84,25200.0,5.85,5.85,5.84,5.84,25200.0
2006-01-13 13:40:00,5.84,5.85,5.83,5.84,68400.0,5.84,5.85,5.83,5.84,68400.0
2006-01-13 13:50:00,5.84,5.86,5.84,5.86,58000.0,5.84,5.86,5.84,5.86,58000.0
2006-01-13 14:00:00,5.85,5.85,5.85,5.85,329200.0,5.85,5.85,5.85,5.85,329200.0
2006-01-13 14:10:00,5.85,5.86,5.83,5.85,50000.0,5.85,5.86,5.83,5.85,50000.0
2006-01-13 14:20:00,5.85,5.85,5.83,5.84,108000.0,5.85,5.85,5.83,5.84,108000.0
2006-01-13 14:30:00,5.84,5.85,5.84,5.85,83200.0,5.84,5.85,5.84,5.85,83200.0
2006-01-13 14:40:00,5.85,5.85,5.84,5.85,80800.0,5.85,5.85,5.84,5.85,80800.0
2006-01-13 14:50:00,5.85,5.85,5.84,5.85,61200.0,5.85,5.85,5.84,5.85,61200.0
2006-01-13 15:00:00,5.85,5.85,5.85,5.85,82800.0,5.85,5.85,5.85,5.85,82800.0
2006-01-13 15:10:00,5.85,5.85,5.84,5.85,77200.0,5.85,5.85,5.84,5.85,77200.0
2006-01-13 15:20:00,5.85,5.86,5.85,5.86,70000.0,5.85,5.86,5.85,5.86,70000.0
2006-01-13 15:30:00,5.86,5.89,5.86,5.86,249600.0,5.86,5.89,5.86,5.86,249600.0
2006-01-13 15:40:00,5.86,5.88,5.86,5.87,112800.0,5.86,5.88,5.86,5.87,112800.0
2006-01-13 15:50:00,5.87,5.88,5.86,5.87,288800.0,5.87,5.88,5.86,5.87,288800.0
2006-01-17 09:30:00,5.81,5.85,5.73,5.76,202000.0,5.81,5.85,5.73,5.76,202000.0
2006-01-17 09:40:00,5.76,5.76,5.73,5.73,112800.0,5.76,5.76,5.73,5.73,112800.0
2006-01-17 09:50:00,5.73,5.75,5.7,5.72,194800.0,5.73,5.75,5.7,5.72,194800.0
2006-01-17 10:00:00,5.73,5.74,5.7,5.72,148800.0,5.73,5.74,5.7,5.72,148800.0
2006-01-17 10:10:00,5.72,5.73,5.69,5.7,136800.0,5.72,5.73,5.69,5.7,136800.0
2006-01-17 10:20:00,5.7,5.7,5.69,5.69,274000.0,5.7,5.7,5.69,5.69,274000.0
2006-01-17 10:30:00,5.69,5.7,5.68,5.68,116400.0,5.69,5.7,5.68,5.68,116400.0
2006-01-17 10:40:00,5.68,5.7,5.68,5.7,190400.0,5.68,5.7,5.68,5.7,190400.0
2006-01-17 10:50:00,5.7,5.7,5.69,5.7,57200.0,5.7,5.7,5.69,5.7,57200.0
2006-01-17 11:00:00,5.7,5.71,5.69,5.7,208400.0,5.7,5.71,5.69,5.7,208400.0
2006-01-17 11:10:00,5.7,5.71,5.69,5.71,1024400.0,5.7,5.71,5.69,5.71,1024400.0
2006-01-17 11:20:00,5.71,5.71,5.7,5.7,213600.0,5.71,5.71,5.7,5.7,213600.0
2006-01-17 11:30:00,5.7,5.71,5.7,5.71,234400.0,5.7,5.71,5.7,5.71,234400.0
2006-01-17 11:40:00,5.71,5.73,5.71,5.71,75600.0,5.71,5.73,5.71,5.71,75600.0
2006-01-17 11:50:00,5.72,5.72,5.7,5.7,44800.0,5.72,5.72,5.7,5.7,44800.0
2006-01-17 12:00:00,5.71,5.71,5.7,5.71,29600.0,5.71,5.71,5.7,5.71,29600.0
2006-01-17 12:10:00,5.71,5.72,5.71,5.71,41600.0,5.71,5.72,5.71,5.71,41600.0
2006-01-17 12:20:00,5.71,5.72,5.71,5.72,45200.0,5.71,5.72,5.71,5.72,45200.0
2006-01-17 12:30:00,5.72,5.72,5.71,5.72,97600.0,5.72,5.72,5.71,5.72,97600.0
2006-01-17 12:40:00,5.72,5.74,5.71,5.73,471600.0,5.72,5.74,5.71,5.73,471600.0
2006-01-17 12:50:00,5.73,5.73,5.71,5.72,39200.0,5.73,5.73,5.71,5.72,39200.0
2006-01-17 13:00:00,5.72,5.72,5.71,5.71,32000.0,5.72,5.72,5.71,5.71,32000.0
2006-01-17 13:10:00,5.71,5.71,5.7,5.7,11200.0,5.71,5.71,5.7,5.7,11200.0
2006-01-17 13:20:00,5.71,5.72,5.71,5.72,40800.0,5.71,5.72,5.71,5.72,40800.0
2006-01-17 13:30:00,5.72,5.73,5.71,5.73,52800.0,5.72,5.73,5.71,5.73,52800.0
2006-01-17 13:40:00,5.73,5.73,5.72,5.72,16800.0,5.73,5.73,5.72,5.72,16800.0
2006-01-17 13:50:00,5.72,5.74,5.72,5.73,111200.0,5.72,5.74,5.72,5.73,111200.0
2006-01-17 14:00:00,5.73,5.74,5.73,5.73,28400.0,5.73,5.74,5.73,5.73,28400.0
2006-01-17 14:10:00,5.73,5.74,5.73,5.73,42400.0,5.73,5.74,5.73,5.73,42400.0
2006-01-17 14:20:00,5.73,5.73,5.7,5.71,47200.0,5.73,5.73,5.7,5.71,47200.0
2006-01-17 14:30:00,5.71,5.72,5.7,5.7,23600.0,5.71,5.72,5.7,5.7,23600.0
2006-01-17 14:40:00,5.71,5.71,5.7,5.7,247600.0,5.71,5.71,5.7,5.7,247600.0
2006-01-17 14:50:00,5.7,5.7,5.69,5.7,216400.0,5.7,5.7,5.69,5.7,216400.0
2006-01-17 15:00:00,5.7,5.72,5.7,5.72,173600.0,5.7,5.72,5.7,5.72,173600.0
2006-01-17 15:10:00,5.72,5.73,5.71,5.72,94400.0,5.72,5.73,5.71,5.72,94400.0
2006-01-17 15:20:00,5.72,5.72,5.72,5.72,64000.0,5.72,5.72,5.72,5.72,64000.0
2006-01-17 15:30:00,5.72,5.73,5.72,5.72,126800.0,5.72,5.73,5.72,5.72,126800.0
2006-01-17 15:40:00,5.73,5.73,5.7,5.7,88800.0,5.73,5.73,5.7,5.7,88800.0
2006-01-17 15:50:00,5.71,5.72,5.69,5.71,972400.0,5.71,5.72,5.69,5.71,972400.0
2006-01-18 09:30:00,5.68,5.76,5.68,5.75,84400.0,5.68,5.76,5.68,5.75,84400.0
2006-01-18 09:40:00,5.74,5.82,5.74,5.82,69600.0,5.74,5.82,5.74,5.82,69600.0
2006-01-18 09:50:00,5.82,5.85,5.81,5.84,158800.0,5.82,5.85,5.81,5.84,158800.0
2006-01-18 10:00:00,5.84,5.89,5.82,5.88,292400.0,5.84,5.89,5.82,5.88,292400.0
2006-01-18 10:10:00,5.9,5.9,5.86,5.9,64400.0,5.9,5.9,5.86,5.9,64400.0
2006-01-18 10:20:00,5.9,5.94,5.9,5.93,72800.0,5.9,5.94,5.9,5.93,72800.0
2006-01-18 10:30:00,5.95,5.95,5.9,5.93,100800.0,5.95,5.95,5.9,5.93,100800.0
2006-01-18 10:40:00,5.93,5.98,5.93,5.97,92400.0,5.93,5.98,5.93,5.97,92400.0
2006-01-18 10:50:00,5.96,6.01,5.96,5.99,84400.0,5.96,6.01,5.96,5.99,84400.0
2006-01-18 11:00:00,6.0,6.0,5.98,6.0,58000.0,6.0,6.0,5.98,6.0,58000.0
2006-01-18 11:10:00,6.0,6.01,5.99,6.0,30400.0,6.0,6.01,5.99,6.0,30400.0
2006-01-18 11:20:00,6.0,6.03,5.99,6.03,42800.0,6.0,6.03,5.99,6.03,42800.0
2006-01-18 11:30:00,6.02,6.02,5.98,6.0,43600.0,6.02,6.02,5.98,6.0,43600.0
2006-01-18 11:40:00,6.0,6.01,5.98,6.0,85600.0,6.0,6.01,5.98,6.0,85600.0
2006-01-18 11:50:00,6.0,6.0,5.98,6.0,37600.0,6.0,6.0,5.98,6.0,37600.0
2006-01-18 12:00:00,6.0,6.01,5.99,5.99,46800.0,6.0,6.01,5.99,5.99,46800.0
2006-01-18 12:10:00,6.0,6.0,5.98,5.99,13200.0,6.0,6.0,5.98,5.99,13200.0
2006-01-18 12:20:00,5.99,6.0,5.99,5.99,47200.0,5.99,6.0,5.99,5.99,47200.0
2006-01-18 12:30:00,5.99,6.0,5.98,5.99,31600.0,5.99,6.0,5.98,5.99,31600.0
2006-01-18 12:40:00,5.99,6.0,5.98,5.99,31600.0,5.99,6.0,5.98,5.99,31600.0
2006-01-18 12:50:00,5.99,5.99,5.95,5.97,42400.0,5.99,5.99,5.95,5.97,42400.0
2006-01-18 13:00:00,5.97,5.98,5.96,5.97,31600.0,5.97,5.98,5.96,5.97,31600.0
2006-01-18 13:10:00,5.97,6.01,5.97,5.99,36000.0,5.97,6.01,5.97,5.99,36000.0
2006-01-18 13:20:00,6.0,6.0,5.95,5.95,34800.0,6.0,6.0,5.95,5.95,34800.0
2006-01-18 13:30:00,5.95,5.96,5.94,5.95,28800.0,5.95,5.96,5.94,5.95,28800.0
2006-01-18 13:40:00,5.95,5.96,5.95,5.96,20400.0,5.95,5.96,5.95,5.96,20400.0
2006-01-18 13:50:00,5.97,5.98,5.95,5.98,37200.0,5.97,5.98,5.95,5.98,37200.0
2006-01-18 14:00:00,5.98,5.99,5.96,5.97,70000.0,5.98,5.99,5.96,5.97,70000.0
2006-01-18 14:10:00,5.96,6.0,5.96,5.99,40000.0,5.96,6.0,5.96,5.99,40000.0
2006-01-18 14:20:00,5.99,5.99,5.96,5.98,35200.0,5.99,5.99,5.96,5.98,35200.0
2006-01-18 14:30:00,5.98,6.0,5.98,6.0,44400.0,5.98,6.0,5.98,6.0,44400.0
2006-01-18 14:40:00,6.0,6.0,5.97,5.98,39600.0,6.0,6.0,5.97,5.98,39600.0
2006-01-18 14:50:00,5.98,5.98,5.95,5.98,44400.0,5.98,5.98,5.95,5.98,44400.0
2006-01-18 15:00:00,5.98,6.0,5.97,6.0,36800.0,5.98,6.0,5.97,6.0,36800.0
2006-01-18 15:10:00,6.0,6.01,5.98,6.0,76400.0,6.0,6.01,5.98,6.0,76400.0
2006-01-18 15:20:00,6.0,6.02,5.99,6.02,72000.0,6.0,6.02,5.99,6.02,72000.0
2006-01-18 15:30:00,6.02,6.02,5.97,5.98,142400.0,6.02,6.02,5.97,5.98,142400.0
2006-01-18 15:40:00,5.97,6.02,5.96,6.01,144400.0,5.97,6.02,5.96,6.01,144400.0
2006-01-18 15:50:00,6.01,6.03,5.98,5.99,122800.0,6.01,6.03,5.98,5.99,122800.0
2006-01-19 09:30:00,6.0,6.04,6.0,6.02,69200.0,6.0,6.04,6.0,6.02,69200.0
2006-01-19 09:40:00,6.02,6.02,5.97,5.98,44400.0,6.02,6.02,5.97,5.98,44400.0
2006-01-19 09:50:00,5.98,5.98,5.91,5.92,59200.0,5.98,5.98,5.91,5.92,59200.0
2006-01-19 10:00:00,5.92,5.93,5.89,5.91,32800.0,5.92,5.93,5.89,5.91,32800.0
2006-01-19 10:10:00,5.91,5.93,5.89,5.9,62400.0,5.91,5.93,5.89,5.9,62400.0
2006-01-19 10:20:00,5.89,5.9,5.87,5.9,69600.0,5.89,5.9,5.87,5.9,69600.0
2006-01-19 10:30:00,5.9,5.94,5.9,5.93,67600.0,5.9,5.94,5.9,5.93,67600.0
2006-01-19 10:40:00,5.92,5.94,5.9,5.93,54400.0,5.92,5.94,5.9,5.93,54400.0
2006-01-19 10:50:00,5.93,5.93,5.92,5.93,97600.0,5.93,5.93,5.92,5.93,97600.0
2006-01-19 11:00:00,5.93,5.96,5.91,5.96,154000.0,5.93,5.96,5.91,5.96,154000.0
2006-01-19 11:10:00,5.95,5.96,5.94,5.96,77200.0,5.95,5.96,5.94,5.96,77200.0
2006-01-19 11:20:00,5.96,5.96,5.95,5.95,47600.0,5.96,5.96,5.95,5.95,47600.0
2006-01-19 11:30:00,5.95,5.96,5.93,5.94,216000.0,5.95,5.96,5.93,5.94,216000.0
2006-01-19 11:40:00,5.94,5.99,5.94,5.98,154400.0,5.94,5.99,5.94,5.98,154400.0
2006-01-19 11:50:00,5.98,6.04,5.97,6.04,236400.0,5.98,6.04,5.97,6.04,236400.0
2006-01-19 12:00:00,6.04,6.04,6.0,6.02,78000.0,6.04,6.04,6.0,6.02,78000.0
2006-01-19 12:10:00,6.02,6.03,6.01,6.02,34800.0,6.02,6.03,6.01,6.02,34800.0
2006-01-19 12:20:00,6.03,6.03,6.02,6.02,22400.0,6.03,6.03,6.02,6.02,22400.0
2006-01-19 12:30:00,6.02,6.04,6.02,6.03,25200.0,6.02,6.04,6.02,6.03,25200.0
2006-01-19 12:40:00,6.03,6.03,6.01,6.03,211600.0,6.03,6.03,6.01,6.03,211600.0
2006-01-19 12:50:00,6.03,6.05,6.03,6.05,20800.0,6.03,6.05,6.03,6.05,20800.0
2006-01-19 13:00:00,6.05,6.08,6.05,6.08,80400.0,6.05,6.08,6.05,6.08,80400.0
2006-01-19 13:10:00,6.07,6.1,6.07,6.08,44800.0,6.07,6.1,6.07,6.08,44800.0
2006-01-19 13:20:00,6.08,6.09,6.08,6.09,40000.0,6.08,6.09,6.08,6.09,40000.0
2006-01-19 13:30:00,6.08,6.09,6.06,6.06,88400.0,6.08,6.09,6.06,6.06,88400.0
2006-01-19 13:40:00,6.07,6.09,6.06,6.07,21200.0,6.07,6.09,6.06,6.07,21200.0
2006-01-19 13:50:00,6.09,6.1,6.08,6.08,14400.0,6.09,6.1,6.08,6.08,14400.0
2006-01-19 14:00:00,6.08,6.08,6.07,6.08,37200.0,6.08,6.08,6.07,6.08,37200.0
2006-01-19 14:10:00,6.08,6.08,6.02,6.04,48800.0,6.08,6.08,6.02,6.04,48800.0
2006-01-19 14:20:00,6.04,6.04,6.03,6.03,60400.0,6.04,6.04,6.03,6.03,60400.0
2006-01-19 14:30:00,6.03,6.04,6.03,6.03,111600.0,6.03,6.04,6.03,6.03,111600.0
2006-01-19 14:40:00,6.03,6.03,6.02,6.02,21200.0,6.03,6.03,6.02,6.02,21200.0
2006-01-19 14:50:00,6.02,6.04,6.02,6.03,44000.0,6.02,6.04,6.02,6.03,44000.0
2006-01-19 15:00:00,6.03,6.03,6.02,6.03,88800.0,6.03,6.03,6.02,6.03,88800.0
2006-01-19 15:10:00,6.02,6.03,6.02,6.03,75600.0,6.02,6.03,6.02,6.03,75600.0
2006-01-19 15:20:00,6.02,6.04,6.02,6.04,53600.0,6.02,6.04,6.02,6.04,53600.0
2006-01-19 15:30:00,6.03,6.03,6.02,6.03,72000.0,6.03,6.03,6.02,6.03,72000.0
2006-01-19 15:40:00,6.03,6.04,6.02,6.03,203200.0,6.03,6.04,6.02,6.03,203200.0
2006-01-19 15:50:00,6.03,6.03,6.01,6.01,198000.0,6.03,6.03,6.01,6.01,198000.0
2006-01-20 09:30:00,5.95,5.95,5.88,5.91,150000.0,5.95,5.95,5.88,5.91,150000.0
2006-01-20 09:40:00,5.91,5.98,5.91,5.98,59600.0,5.91,5.98,5.91,5.98,59600.0
2006-01-20 09:50:00,5.99,6.02,5.99,6.0,54800.0,5.99,6.02,5.99,6.0,54800.0
2006-01-20 10:00:00,6.0,6.04,5.98,6.03,33200.0,6.0,6.04,5.98,6.03,33200.0
2006-01-20 10:10:00,6.04,6.07,6.02,6.02,43600.0,6.04,6.07,6.02,6.02,43600.0
2006-01-20 10:20:00,6.02,6.05,6.02,6.04,31200.0,6.02,6.05,6.02,6.04,31200.0
2006-01-20 10:30:00,6.04,6.04,6.02,6.04,24000.0,6.04,6.04,6.02,6.04,24000.0
2006-01-20 10:40:00,6.04,6.04,6.02,6.03,40400.0,6.04,6.04,6.02,6.03,40400.0
2006-01-20 10:50:00,6.03,6.05,6.03,6.03,48400.0,6.03,6.05,6.03,6.03,48400.0
2006-01-20 11:00:00,6.02,6.02,5.99,6.0,18400.0,6.02,6.02,5.99,6.0,18400.0
2006-01-20 11:10:00,6.0,6.02,5.99,6.01,44800.0,6.0,6.02,5.99,6.01,44800.0
2006-01-20 11:20:00,6.01,6.04,6.0,6.03,50000.0,6.01,6.04,6.0,6.03,50000.0
2006-01-20 11:30:00,6.02,6.03,6.0,6.02,55200.0,6.02,6.03,6.0,6.02,55200.0
2006-01-20 11:40:00,6.02,6.02,6.01,6.01,54800.0,6.02,6.02,6.01,6.01,54800.0
2006-01-20 11:50:00,6.01,6.01,6.0,6.0,56400.0,6.01,6.01,6.0,6.0,56400.0
2006-01-20 12:00:00,6.0,6.03,6.0,6.01,101200.0,6.0,6.03,6.0,6.01,101200.0
2006-01-20 12:10:00,6.01,6.02,6.01,6.01,21200.0,6.01,6.02,6.01,6.01,21200.0
2006-01-20 12:20:00,6.02,6.02,6.01,6.01,11200.0,6.02,6.02,6.01,6.01,11200.0
2006-01-20 12:30:00,6.01,6.01,5.99,6.0,16800.0,6.01,6.01,5.99,6.0,16800.0
2006-01-20 12:40:00,6.0,6.0,5.98,5.99,28400.0,6.0,6.0,5.98,5.99,28400.0
2006-01-20 12:50:00,5.99,6.02,5.99,6.01,33200.0,5.99,6.02,5.99,6.01,33200.0
2006-01-20 13:00:00,6.01,6.02,6.0,6.01,126800.0,6.01,6.02,6.0,6.01,126800.0
2006-01-20 13:10:00,6.01,6.02,6.01,6.01,48800.0,6.01,6.02,6.01,6.01,48800.0
2006-01-20 13:20:00,6.01,6.01,6.0,6.01,24400.0,6.01,6.01,6.0,6.01,24400.0
2006-01-20 13:30:00,6.01,6.01,5.98,6.01,22400.0,6.01,6.01,5.98,6.01,22400.0
2006-01-20 13:40:00,6.01,6.02,5.99,5.99,19200.0,6.01,6.02,5.99,5.99,19200.0
2006-01-20 13:50:00,6.01,6.01,5.98,5.98,65200.0,6.01,6.01,5.98,5.98,65200.0
2006-01-20 14:00:00,5.97,6.0,5.97,6.0,74800.0,5.97,6.0,5.97,6.0,74800.0
2006-01-20 14:10:00,6.0,6.0,5.99,5.99,75200.0,6.0,6.0,5.99,5.99,75200.0
2006-01-20 14:20:00,5.99,6.01,5.99,6.01,33600.0,5.99,6.01,5.99,6.01,33600.0
2006-01-20 14:30:00,6.0,6.0,5.99,5.99,93200.0,6.0,6.0,5.99,5.99,93200.0
2006-01-20 14:40:00,5.99,6.0,5.99,6.0,98000.0,5.99,6.0,5.99,6.0,98000.0
2006-01-20 14:50:00,6.0,6.0,5.95,5.95,122800.0,6.0,6.0,5.95,5.95,122800.0
2006-01-20 15:00:00,5.95,5.98,5.95,5.96,52800.0,5.95,5.98,5.95,5.96,52800.0
2006-01-20 15:10:00,5.97,5.98,5.95,5.97,97200.0,5.97,5.98,5.95,5.97,97200.0
2006-01-20 15:20:00,5.96,5.98,5.95,5.97,136800.0,5.96,5.98,5.95,5.97,136800.0
2006-01-20 15:30:00,5.97,5.97,5.96,5.96,114000.0,5.97,5.97,5.96,5.96,114000.0
2006-01-20 15:40:00,5.96,5.96,5.93,5.95,100400.0,5.96,5.96,5.93,5.95,100400.0
2006-01-20 15:50:00,5.95,5.99,5.95,5.99,198800.0,5.95,5.99,5.95,5.99,198800.0
2006-01-23 09:30:00,6.0,6.06,6.0,6.02,50800.0,6.0,6.06,6.0,6.02,50800.0
2006-01-23 09:40:00,6.02,6.06,6.0,6.03,78800.0,6.02,6.06,6.0,6.03,78800.0
2006-01-23 09:50:00,6.03,6.04,6.01,6.01,48800.0,6.03,6.04,6.01,6.01,48800.0
2006-01-23 10:00:00,6.01,6.01,5.99,6.01,123200.0,6.01,6.01,5.99,6.01,123200.0
2006-01-23 10:10:00,6.01,6.01,5.99,6.0,68400.0,6.01,6.01,5.99,6.0,68400.0
2006-01-23 10:20:00,6.0,6.05,5.99,6.0,72000.0,6.0,6.05,5.99,6.0,72000.0
2006-01-23 10:30:00,6.0,6.03,6.0,6.03,25200.0,6.0,6.03,6.0,6.03,25200.0
2006-01-23 10:40:00,6.03,6.03,6.01,6.02,29200.0,6.03,6.03,6.01,6.02,29200.0
2006-01-23 10:50:00,6.02,6.04,6.01,6.04,29200.0,6.02,6.04,6.01,6.04,29200.0
2006-01-23 11:00:00,6.04,6.05,6.03,6.04,55200.0,6.04,6.05,6.03,6.04,55200.0
2006-01-23 11:10:00,6.04,6.05,6.04,6.05,55200.0,6.04,6.05,6.04,6.05,55200.0
2006-01-23 11:20:00,6.05,6.05,6.04,6.04,23200.0,6.05,6.05,6.04,6.04,23200.0
2006-01-23 11:30:00,6.04,6.04,6.03,6.04,57600.0,6.04,6.04,6.03,6.04,57600.0
2006-01-23 11:40:00,6.04,6.05,6.03,6.03,37200.0,6.04,6.05,6.03,6.03,37200.0
2006-01-23 11:50:00,6.03,6.03,6.01,6.01,35600.0,6.03,6.03,6.01,6.01,35600.0
2006-01-23 12:00:00,6.02,6.02,6.0,6.0,49200.0,6.02,6.02,6.0,6.0,49200.0
2006-01-23 12:10:00,6.0,6.03,6.0,6.01,67600.0,6.0,6.03,6.0,6.01,67600.0
2006-01-23 12:20:00,6.01,6.01,6.0,6.01,47600.0,6.01,6.01,6.0,6.01,47600.0
2006-01-23 12:30:00,6.02,6.03,6.01,6.02,28000.0,6.02,6.03,6.01,6.02,28000.0
2006-01-23 12:40:00,6.02,6.03,6.01,6.01,54800.0,6.02,6.03,6.01,6.01,54800.0
2006-01-23 12:50:00,6.01,6.02,6.01,6.02,66400.0,6.01,6.02,6.01,6.02,66400.0
2006-01-23 13:00:00,6.02,6.04,6.02,6.03,71600.0,6.02,6.04,6.02,6.03,71600.0
2006-01-23 13:10:00,6.03,6.03,6.02,6.02,38000.0,6.03,6.03,6.02,6.02,38000.0
2006-01-23 13:20:00,6.02,6.03,6.02,6.03,16000.0,6.02,6.03,6.02,6.03,16000.0
2006-01-23 13:30:00,6.03,6.06,6.03,6.05,67600.0,6.03,6.06,6.03,6.05,67600.0
2006-01-23 13:40:00,6.05,6.05,6.01,6.02,78400.0,6.05,6.05,6.01,6.02,78400.0
2006-01-23 13:50:00,6.02,6.03,6.01,6.03,46000.0,6.02,6.03,6.01,6.03,46000.0
2006-01-23 14:00:00,6.03,6.04,6.02,6.02,21200.0,6.03,6.04,6.02,6.02,21200.0
2006-01-23 14:10:00,6.02,6.02,6.01,6.02,58800.0,6.02,6.02,6.01,6.02,58800.0
2006-01-23 14:20:00,6.02,6.04,6.02,6.02,30400.0,6.02,6.04,6.02,6.02,30400.0
2006-01-23 14:30:00,6.02,6.04,6.02,6.03,72000.0,6.02,6.04,6.02,6.03,72000.0
2006-01-23 14:40:00,6.03,6.04,6.02,6.02,85200.0,6.03,6.04,6.02,6.02,85200.0
2006-01-23 14:50:00,6.02,6.04,6.02,6.04,86800.0,6.02,6.04,6.02,6.04,86800.0
2006-01-23 15:00:00,6.04,6.06,6.03,6.05,49600.0,6.04,6.06,6.03,6.05,49600.0
2006-01-23 15:10:00,6.04,6.06,6.04,6.06,75200.0,6.04,6.06,6.04,6.06,75200.0
2006-01-23 15:20:00,6.05,6.06,6.05,6.06,69600.0,6.05,6.06,6.05,6.06,69600.0
2006-01-23 15:30:00,6.06,6.07,6.04,6.04,133600.0,6.06,6.07,6.04,6.04,133600.0
2006-01-23 15:40:00,6.04,6.06,6.04,6.06,166400.0,6.04,6.06,6.04,6.06,166400.0
2006-01-23 15:50:00,6.06,6.06,6.05,6.05,192800.0,6.06,6.06,6.05,6.05,192800.0
2006-01-24 09:30:00,6.08,6.12,6.08,6.1,60800.0,6.08,6.12,6.08,6.1,60800.0
2006-01-24 09:40:00,6.1,6.15,6.09,6.15,78800.0,6.1,6.15,6.09,6.15,78800.0
2006-01-24 09:50:00,6.15,6.16,6.1,6.14,144800.0,6.15,6.16,6.1,6.14,144800.0
2006-01-24 10:00:00,6.13,6.21,6.13,6.2,153600.0,6.13,6.21,6.13,6.2,153600.0
2006-01-24 10:10:00,6.2,6.21,6.14,6.17,80800.0,6.2,6.21,6.14,6.17,80800.0
2006-01-24 10:20:00,6.18,6.21,6.17,6.18,72000.0,6.18,6.21,6.17,6.18,72000.0
2006-01-24 10:30:00,6.18,6.22,6.18,6.22,122800.0,6.18,6.22,6.18,6.22,122800.0
2006-01-24 10:40:00,6.22,6.22,6.16,6.21,95200.0,6.22,6.22,6.16,6.21,95200.0
2006-01-24 10:50:00,6.2,6.22,6.18,6.21,74000.0,6.2,6.22,6.18,6.21,74000.0
2006-01-24 11:00:00,6.21,6.25,6.17,6.23,207600.0,6.21,6.25,6.17,6.23,207600.0
2006-01-24 11:10:00,6.23,6.28,6.22,6.25,203200.0,6.23,6.28,6.22,6.25,203200.0
2006-01-24 11:20:00,6.25,6.27,6.24,6.27,98400.0,6.25,6.27,6.24,6.27,98400.0
2006-01-24 11:30:00,6.27,6.28,6.25,6.27,149600.0,6.27,6.28,6.25,6.27,149600.0
2006-01-24 11:40:00,6.26,6.29,6.24,6.28,64000.0,6.26,6.29,6.24,6.28,64000.0
2006-01-24 11:50:00,6.27,6.28,6.25,6.26,55200.0,6.27,6.28,6.25,6.26,55200.0
2006-01-24 12:00:00,6.25,6.27,6.23,6.25,140000.0,6.25,6.27,6.23,6.25,140000.0
2006-01-24 12:10:00,6.25,6.27,6.25,6.27,134000.0,6.25,6.27,6.25,6.27,134000.0
2006-01-24 12:20:00,6.26,6.26,6.24,6.25,41600.0,6.26,6.26,6.24,6.25,41600.0
2006-01-24 12:30:00,6.25,6.25,6.25,6.25,43600.0,6.25,6.25,6.25,6.25,43600.0
2006-01-24 12:40:00,6.25,6.25,6.24,6.25,91200.0,6.25,6.25,6.24,6.25,91200.0
2006-01-24 12:50:00,6.26,6.28,6.25,6.28,25600.0,6.26,6.28,6.25,6.28,25600.0
2006-01-24 13:00:00,6.28,6.28,6.27,6.27,43200.0,6.28,6.28,6.27,6.27,43200.0
2006-01-24 13:10:00,6.27,6.27,6.25,6.25,43200.0,6.27,6.27,6.25,6.25,43200.0
2006-01-24 13:20:00,6.25,6.25,6.24,6.25,24000.0,6.25,6.25,6.24,6.25,24000.0
2006-01-24 13:30:00,6.25,6.25,6.23,6.25,69600.0,6.25,6.25,6.23,6.25,69600.0
2006-01-24 13:40:00,6.25,6.25,6.24,6.25,87200.0,6.25,6.25,6.24,6.25,87200.0
2006-01-24 13:50:00,6.25,6.26,6.24,6.25,67200.0,6.25,6.26,6.24,6.25,67200.0
2006-01-24 14:00:00,6.25,6.25,6.24,6.25,70400.0,6.25,6.25,6.24,6.25,70400.0
2006-01-24 14:10:00,6.26,6.26,6.25,6.26,49200.0,6.26,6.26,6.25,6.26,49200.0
2006-01-24 14:20:00,6.26,6.26,6.25,6.25,48400.0,6.26,6.26,6.25,6.25,48400.0
2006-01-24 14:30:00,6.26,6.26,6.26,6.26,37200.0,6.26,6.26,6.26,6.26,37200.0
2006-01-24 14:40:00,6.26,6.27,6.26,6.27,47200.0,6.26,6.27,6.26,6.27,47200.0
2006-01-24 14:50:00,6.27,6.28,6.27,6.27,58400.0,6.27,6.28,6.27,6.27,58400.0
2006-01-24 15:00:00,6.28,6.28,6.26,6.26,45600.0,6.28,6.28,6.26,6.26,45600.0
2006-01-24 15:10:00,6.26,6.28,6.26,6.28,48000.0,6.26,6.28,6.26,6.28,48000.0
2006-01-24 15:20:00,6.28,6.29,6.28,6.28,69600.0,6.28,6.29,6.28,6.28,69600.0
2006-01-24 15:30:00,6.28,6.28,6.27,6.27,74800.0,6.28,6.28,6.27,6.27,74800.0
2006-01-24 15:40:00,6.27,6.28,6.26,6.26,107600.0,6.27,6.28,6.26,6.26,107600.0
2006-01-24 15:50:00,6.26,6.27,6.24,6.26,246400.0,6.26,6.27,6.24,6.26,246400.0
2006-01-25 09:30:00,6.29,6.3,6.23,6.25,70800.0,6.29,6.3,6.23,6.25,70800.0
2006-01-25 09:40:00,6.26,6.29,6.25,6.29,34800.0,6.26,6.29,6.25,6.29,34800.0
2006-01-25 09:50:00,6.28,6.3,6.27,6.29,42000.0,6.28,6.3,6.27,6.29,42000.0
2006-01-25 10:00:00,6.29,6.31,6.29,6.29,41600.0,6.29,6.31,6.29,6.29,41600.0
2006-01-25 10:10:00,6.28,6.29,6.28,6.28,39200.0,6.28,6.29,6.28,6.28,39200.0
2006-01-25 10:20:00,6.28,6.29,6.26,6.26,50000.0,6.28,6.29,6.26,6.26,50000.0
2006-01-25 10:30:00,6.26,6.29,6.26,6.28,306000.0,6.26,6.29,6.26,6.28,306000.0
2006-01-25 10:40:00,6.27,6.29,6.25,6.29,707600.0,6.27,6.29,6.25,6.29,707600.0
2006-01-25 10:50:00,6.29,6.3,6.26,6.27,70000.0,6.29,6.3,6.26,6.27,70000.0
2006-01-25 11:00:00,6.27,6.27,6.26,6.27,44000.0,6.27,6.27,6.26,6.27,44000.0
2006-01-25 11:10:00,6.27,6.28,6.26,6.27,46800.0,6.27,6.28,6.26,6.27,46800.0
2006-01-25 11:20:00,6.27,6.29,6.26,6.29,492000.0,6.27,6.29,6.26,6.29,492000.0
2006-01-25 11:30:00,6.29,6.3,6.28,6.3,48800.0,6.29,6.3,6.28,6.3,48800.0
2006-01-25 11:40:00,6.3,6.3,6.25,6.27,63200.0,6.3,6.3,6.25,6.27,63200.0
2006-01-25 11:50:00,6.26,6.27,6.26,6.26,39600.0,6.26,6.27,6.26,6.26,39600.0
2006-01-25 12:00:00,6.25,6.27,6.25,6.26,100000.0,6.25,6.27,6.25,6.26,100000.0
2006-01-25 12:10:00,6.26,6.27,6.25,6.26,114400.0,6.26,6.27,6.25,6.26,114400.0
2006-01-25 12:20:00,6.26,6.27,6.25,6.25,85600.0,6.26,6.27,6.25,6.25,85600.0
2006-01-25 12:30:00,6.25,6.26,6.25,6.26,28000.0,6.25,6.26,6.25,6.26,28000.0
2006-01-25 12:40:00,6.26,6.27,6.26,6.27,49600.0,6.26,6.27,6.26,6.27,49600.0
2006-01-25 12:50:00,6.26,6.27,6.26,6.27,37200.0,6.26,6.27,6.26,6.27,37200.0
2006-01-25 13:00:00,6.27,6.27,6.26,6.27,22400.0,6.27,6.27,6.26,6.27,22400.0
2006-01-25 13:10:00,6.27,6.27,6.26,6.27,52400.0,6.27,6.27,6.26,6.27,52400.0
2006-01-25 13:20:00,6.27,6.27,6.26,6.26,11600.0,6.27,6.27,6.26,6.26,11600.0
2006-01-25 13:30:00,6.26,6.26,6.26,6.26,60800.0,6.26,6.26,6.26,6.26,60800.0
2006-01-25 13:40:00,6.26,6.26,6.25,6.26,36800.0,6.26,6.26,6.25,6.26,36800.0
2006-01-25 13:50:00,6.25,6.26,6.25,6.25,29600.0,6.25,6.26,6.25,6.25,29600.0
2006-01-25 14:00:00,6.25,6.26,6.25,6.26,48800.0,6.25,6.26,6.25,6.26,48800.0
2006-01-25 14:10:00,6.26,6.27,6.25,6.27,79600.0,6.26,6.27,6.25,6.27,79600.0
2006-01-25 14:20:00,6.27,6.27,6.26,6.26,61200.0,6.27,6.27,6.26,6.26,61200.0
2006-01-25 14:30:00,6.26,6.26,6.26,6.26,13200.0,6.26,6.26,6.26,6.26,13200.0
2006-01-25 14:40:00,6.26,6.27,6.26,6.26,90400.0,6.26,6.27,6.26,6.26,90400.0
2006-01-25 14:50:00,6.26,6.27,6.26,6.26,37200.0,6.26,6.27,6.26,6.26,37200.0
2006-01-25 15:00:00,6.26,6.27,6.25,6.25,40400.0,6.26,6.27,6.25,6.25,40400.0
2006-01-25 15:10:00,6.25,6.26,6.25,6.25,61600.0,6.25,6.26,6.25,6.25,61600.0
2006-01-25 15:20:00,6.25,6.26,6.25,6.26,160000.0,6.25,6.26,6.25,6.26,160000.0
2006-01-25 15:30:00,6.26,6.27,6.26,6.27,142000.0,6.26,6.27,6.26,6.27,142000.0
2006-01-25 15:40:00,6.27,6.29,6.27,6.29,270000.0,6.27,6.29,6.27,6.29,270000.0
2006-01-25 15:50:00,6.29,6.3,6.28,6.3,194000.0,6.29,6.3,6.28,6.3,194000.0
2006-01-26 09:30:00,6.35,6.35,6.3,6.3,55600.0,6.35,6.35,6.3,6.3,55600.0
2006-01-26 09:40:00,6.29,6.3,6.28,6.29,48400.0,6.29,6.3,6.28,6.29,48400.0
2006-01-26 09:50:00,6.29,6.3,6.26,6.3,44000.0,6.29,6.3,6.26,6.3,44000.0
2006-01-26 10:00:00,6.29,6.3,6.25,6.3,54400.0,6.29,6.3,6.25,6.3,54400.0
2006-01-26 10:10:00,6.3,6.3,6.26,6.27,38000.0,6.3,6.3,6.26,6.27,38000.0
2006-01-26 10:20:00,6.26,6.29,6.26,6.27,22400.0,6.26,6.29,6.26,6.27,22400.0
2006-01-26 10:30:00,6.27,6.3,6.25,6.25,41600.0,6.27,6.3,6.25,6.25,41600.0
2006-01-26 10:40:00,6.25,6.26,6.23,6.24,30000.0,6.25,6.26,6.23,6.24,30000.0
2006-01-26 10:50:00,6.25,6.26,6.25,6.25,32400.0,6.25,6.26,6.25,6.25,32400.0
2006-01-26 11:00:00,6.25,6.27,6.25,6.26,29600.0,6.25,6.27,6.25,6.26,29600.0
2006-01-26 11:10:00,6.25,6.26,6.25,6.26,27200.0,6.25,6.26,6.25,6.26,27200.0
2006-01-26 11:20:00,6.26,6.27,6.25,6.27,21600.0,6.26,6.27,6.25,6.27,21600.0
2006-01-26 11:30:00,6.28,6.29,6.27,6.27,22800.0,6.28,6.29,6.27,6.27,22800.0
2006-01-26 11:40:00,6.27,6.32,6.27,6.32,41600.0,6.27,6.32,6.27,6.32,41600.0
2006-01-26 11:50:00,6.33,6.37,6.33,6.36,23600.0,6.33,6.37,6.33,6.36,23600.0
2006-01-26 12:00:00,6.37,6.37,6.35,6.35,25600.0,6.37,6.37,6.35,6.35,25600.0
2006-01-26 12:10:00,6.34,6.35,6.32,6.32,14800.0,6.34,6.35,6.32,6.32,14800.0
2006-01-26 12:20:00,6.32,6.35,6.32,6.35,16800.0,6.32,6.35,6.32,6.35,16800.0
2006-01-26 12:30:00,6.34,6.35,6.34,6.35,11200.0,6.34,6.35,6.34,6.35,11200.0
2006-01-26 12:40:00,6.35,6.36,6.35,6.35,37200.0,6.35,6.36,6.35,6.35,37200.0
2006-01-26 12:50:00,6.35,6.35,6.34,6.34,33200.0,6.35,6.35,6.34,6.34,33200.0
2006-01-26 13:00:00,6.34,6.36,6.34,6.35,36000.0,6.34,6.36,6.34,6.35,36000.0
2006-01-26 13:10:00,6.36,6.37,6.36,6.37,42400.0,6.36,6.37,6.36,6.37,42400.0
2006-01-26 13:20:00,6.37,6.37,6.36,6.36,24400.0,6.37,6.37,6.36,6.36,24400.0
2006-01-26 13:30:00,6.36,6.37,6.36,6.37,39200.0,6.36,6.37,6.36,6.37,39200.0
2006-01-26 13:40:00,6.36,6.37,6.35,6.35,36400.0,6.36,6.37,6.35,6.35,36400.0
2006-01-26 13:50:00,6.35,6.38,6.35,6.38,77600.0,6.35,6.38,6.35,6.38,77600.0
2006-01-26 14:00:00,6.38,6.42,6.38,6.42,181200.0,6.38,6.42,6.38,6.42,181200.0
2006-01-26 14:10:00,6.41,6.41,6.38,6.39,164000.0,6.41,6.41,6.38,6.39,164000.0
2006-01-26 14:20:00,6.39,6.4,6.39,6.39,33200.0,6.39,6.4,6.39,6.39,33200.0
2006-01-26 14:30:00,6.39,6.4,6.39,6.4,46400.0,6.39,6.4,6.39,6.4,46400.0
2006-01-26 14:40:00,6.39,6.4,6.39,6.39,54800.0,6.39,6.4,6.39,6.39,54800.0
2006-01-26 14:50:00,6.39,6.4,6.39,6.39,42000.0,6.39,6.4,6.39,6.39,42000.0
2006-01-26 15:00:00,6.38,6.39,6.36,6.38,74800.0,6.38,6.39,6.36,6.38,74800.0
2006-01-26 15:10:00,6.38,6.38,6.37,6.38,52800.0,6.38,6.38,6.37,6.38,52800.0
2006-01-26 15:20:00,6.38,6.38,6.37,6.37,62800.0,6.38,6.38,6.37,6.37,62800.0
2006-01-26 15:30:00,6.37,6.37,6.35,6.35,112800.0,6.37,6.37,6.35,6.35,112800.0
2006-01-26 15:40:00,6.35,6.37,6.35,6.37,138800.0,6.35,6.37,6.35,6.37,138800.0
2006-01-26 15:50:00,6.37,6.38,6.36,6.36,161200.0,6.37,6.38,6.36,6.36,161200.0
2006-01-27 09:30:00,6.37,6.44,6.34,6.34,35200.0,6.37,6.44,6.34,6.34,35200.0
2006-01-27 09:40:00,6.33,6.37,6.32,6.33,135200.0,6.33,6.37,6.32,6.33,135200.0
2006-01-27 09:50:00,6.35,6.38,6.32,6.38,88400.0,6.35,6.38,6.32,6.38,88400.0
2006-01-27 10:00:00,6.39,6.43,6.34,6.34,176400.0,6.39,6.43,6.34,6.34,176400.0
2006-01-27 10:10:00,6.34,6.42,6.34,6.41,60400.0,6.34,6.42,6.34,6.41,60400.0
2006-01-27 10:20:00,6.41,6.42,6.38,6.38,16800.0,6.41,6.42,6.38,6.38,16800.0
2006-01-27 10:30:00,6.39,6.41,6.39,6.41,25200.0,6.39,6.41,6.39,6.41,25200.0
2006-01-27 10:40:00,6.41,6.41,6.38,6.4,23600.0,6.41,6.41,6.38,6.4,23600.0
2006-01-27 10:50:00,6.38,6.42,6.38,6.39,50400.0,6.38,6.42,6.38,6.39,50400.0
2006-01-27 11:00:00,6.39,6.4,6.37,6.39,28400.0,6.39,6.4,6.37,6.39,28400.0
2006-01-27 11:10:00,6.4,6.4,6.36,6.38,66400.0,6.4,6.4,6.36,6.38,66400.0
2006-01-27 11:20:00,6.38,6.41,6.38,6.41,30800.0,6.38,6.41,6.38,6.41,30800.0
2006-01-27 11:30:00,6.4,6.41,6.39,6.41,32800.0,6.4,6.41,6.39,6.41,32800.0
2006-01-27 11:40:00,6.41,6.42,6.41,6.42,71600.0,6.41,6.42,6.41,6.42,71600.0
2006-01-27 11:50:00,6.42,6.42,6.41,6.42,49200.0,6.42,6.42,6.41,6.42,49200.0
2006-01-27 12:00:00,6.42,6.43,6.4,6.42,93600.0,6.42,6.43,6.4,6.42,93600.0
2006-01-27 12:10:00,6.42,6.43,6.42,6.43,39200.0,6.42,6.43,6.42,6.43,39200.0
2006-01-27 12:20:00,6.43,6.43,6.42,6.42,35200.0,6.43,6.43,6.42,6.42,35200.0
2006-01-27 12:30:00,6.42,6.43,6.41,6.43,76000.0,6.42,6.43,6.41,6.43,76000.0
2006-01-27 12:40:00,6.43,6.43,6.41,6.42,19600.0,6.43,6.43,6.41,6.42,19600.0
2006-01-27 12:50:00,6.42,6.43,6.42,6.42,25200.0,6.42,6.43,6.42,6.42,25200.0
2006-01-27 13:00:00,6.43,6.43,6.43,6.43,83200.0,6.43,6.43,6.43,6.43,83200.0
2006-01-27 13:10:00,6.43,6.43,6.42,6.43,31600.0,6.43,6.43,6.42,6.43,31600.0
2006-01-27 13:20:00,6.43,6.44,6.43,6.43,44400.0,6.43,6.44,6.43,6.43,44400.0
2006-01-27 13:30:00,6.43,6.44,6.43,6.43,33600.0,6.43,6.44,6.43,6.43,33600.0
2006-01-27 13:40:00,6.43,6.44,6.43,6.43,113200.0,6.43,6.44,6.43,6.43,113200.0
2006-01-27 13:50:00,6.44,6.45,6.43,6.44,42800.0,6.44,6.45,6.43,6.44,42800.0
2006-01-27 14:00:00,6.44,6.47,6.44,6.46,53200.0,6.44,6.47,6.44,6.46,53200.0
2006-01-27 14:10:00,6.46,6.48,6.46,6.48,194000.0,6.46,6.48,6.46,6.48,194000.0
2006-01-27 14:20:00,6.48,6.49,6.48,6.48,32400.0,6.48,6.49,6.48,6.48,32400.0
2006-01-27 14:30:00,6.48,6.49,6.46,6.47,75200.0,6.48,6.49,6.46,6.47,75200.0
2006-01-27 14:40:00,6.47,6.47,6.47,6.47,24000.0,6.47,6.47,6.47,6.47,24000.0
2006-01-27 14:50:00,6.47,6.48,6.47,6.47,68800.0,6.47,6.48,6.47,6.47,68800.0
2006-01-27 15:00:00,6.47,6.48,6.47,6.48,60400.0,6.47,6.48,6.47,6.48,60400.0
2006-01-27 15:10:00,6.48,6.49,6.48,6.48,40400.0,6.48,6.49,6.48,6.48,40400.0
2006-01-27 15:20:00,6.48,6.49,6.48,6.48,89600.0,6.48,6.49,6.48,6.48,89600.0
2006-01-27 15:30:00,6.48,6.49,6.48,6.48,82400.0,6.48,6.49,6.48,6.48,82400.0
2006-01-27 15:40:00,6.49,6.51,6.48,6.5,400800.0,6.49,6.51,6.48,6.5,400800.0
2006-01-27 15:50:00,6.5,6.5,6.49,6.49,156400.0,6.5,6.5,6.49,6.49,156400.0
2006-01-30 09:30:00,6.51,6.52,6.48,6.5,42800.0,6.51,6.52,6.48,6.5,42800.0
2006-01-30 09:40:00,6.5,6.5,6.48,6.48,32800.0,6.5,6.5,6.48,6.48,32800.0
2006-01-30 09:50:00,6.47,6.47,6.43,6.44,303200.0,6.47,6.47,6.43,6.44,303200.0
2006-01-30 10:00:00,6.45,6.45,6.43,6.44,143200.0,6.45,6.45,6.43,6.44,143200.0
2006-01-30 10:10:00,6.44,6.49,6.44,6.49,70000.0,6.44,6.49,6.44,6.49,70000.0
2006-01-30 10:20:00,6.49,6.5,6.48,6.49,24000.0,6.49,6.5,6.48,6.49,24000.0
2006-01-30 10:30:00,6.49,6.49,6.47,6.47,20000.0,6.49,6.49,6.47,6.47,20000.0
2006-01-30 10:40:00,6.47,6.47,6.43,6.43,20400.0,6.47,6.47,6.43,6.43,20400.0
2006-01-30 10:50:00,6.43,6.44,6.41,6.43,49600.0,6.43,6.44,6.41,6.43,49600.0
2006-01-30 11:00:00,6.43,6.43,6.43,6.43,12000.0,6.43,6.43,6.43,6.43,12000.0
2006-01-30 11:10:00,6.43,6.44,6.43,6.44,23200.0,6.43,6.44,6.43,6.44,23200.0
2006-01-30 11:20:00,6.44,6.44,6.42,6.42,21200.0,6.44,6.44,6.42,6.42,21200.0
2006-01-30 11:30:00,6.42,6.43,6.42,6.42,143600.0,6.42,6.43,6.42,6.42,143600.0
2006-01-30 11:40:00,6.42,6.42,6.41,6.42,18800.0,6.42,6.42,6.41,6.42,18800.0
2006-01-30 11:50:00,6.42,6.42,6.4,6.4,26000.0,6.42,6.42,6.4,6.4,26000.0
2006-01-30 12:00:00,6.4,6.41,6.4,6.4,20000.0,6.4,6.41,6.4,6.4,20000.0
2006-01-30 12:10:00,6.4,6.41,6.4,6.4,30000.0,6.4,6.41,6.4,6.4,30000.0
2006-01-30 12:20:00,6.41,6.41,6.41,6.41,17600.0,6.41,6.41,6.41,6.41,17600.0
2006-01-30 12:30:00,6.41,6.43,6.41,6.43,17200.0,6.41,6.43,6.41,6.43,17200.0
2006-01-30 12:40:00,6.43,6.43,6.41,6.42,116800.0,6.43,6.43,6.41,6.42,116800.0
2006-01-30 12:50:00,6.42,6.43,6.42,6.43,14000.0,6.42,6.43,6.42,6.43,14000.0
2006-01-30 13:00:00,6.43,6.44,6.43,6.44,16000.0,6.43,6.44,6.43,6.44,16000.0
2006-01-30 13:10:00,6.43,6.44,6.43,6.44,8400.0,6.43,6.44,6.43,6.44,8400.0
2006-01-30 13:20:00,6.44,6.44,6.42,6.42,9200.0,6.44,6.44,6.42,6.42,9200.0
2006-01-30 13:30:00,6.42,6.42,6.4,6.4,132800.0,6.42,6.42,6.4,6.4,132800.0
2006-01-30 13:40:00,6.4,6.43,6.39,6.43,20800.0,6.4,6.43,6.39,6.43,20800.0
2006-01-30 13:50:00,6.43,6.43,6.43,6.43,3600.0,6.43,6.43,6.43,6.43,3600.0
2006-01-30 14:00:00,6.42,6.43,6.41,6.41,99200.0,6.42,6.43,6.41,6.41,99200.0
2006-01-30 14:10:00,6.41,6.41,6.39,6.39,19600.0,6.41,6.41,6.39,6.39,19600.0
2006-01-30 14:20:00,6.39,6.39,6.38,6.38,22400.0,6.39,6.39,6.38,6.38,22400.0
2006-01-30 14:30:00,6.38,6.41,6.38,6.4,35600.0,6.38,6.41,6.38,6.4,35600.0
2006-01-30 14:40:00,6.4,6.42,6.4,6.41,36400.0,6.4,6.42,6.4,6.41,36400.0
2006-01-30 14:50:00,6.41,6.42,6.41,6.42,31600.0,6.41,6.42,6.41,6.42,31600.0
2006-01-30 15:00:00,6.42,6.42,6.4,6.41,122000.0,6.42,6.42,6.4,6.41,122000.0
2006-01-30 15:10:00,6.41,6.43,6.41,6.43,37200.0,6.41,6.43,6.41,6.43,37200.0
2006-01-30 15:20:00,6.43,6.43,6.4,6.41,50800.0,6.43,6.43,6.4,6.41,50800.0
2006-01-30 15:30:00,6.41,6.43,6.4,6.43,34800.0,6.41,6.43,6.4,6.43,34800.0
2006-01-30 15:40:00,6.42,6.46,6.42,6.45,124000.0,6.42,6.46,6.42,6.45,124000.0
2006-01-30 15:50:00,6.45,6.46,6.43,6.43,141200.0,6.45,6.46,6.43,6.43,141200.0
2006-01-31 09:30:00,6.45,6.45,6.38,6.39,42000.0,6.45,6.45,6.38,6.39,42000.0
2006-01-31 09:40:00,6.39,6.4,6.38,6.38,25600.0,6.39,6.4,6.38,6.38,25600.0
2006-01-31 09:50:00,6.38,6.43,6.38,6.39,30400.0,6.38,6.43,6.38,6.39,30400.0
2006-01-31 10:00:00,6.38,6.43,6.38,6.42,30000.0,6.38,6.43,6.38,6.42,30000.0
2006-01-31 10:10:00,6.41,6.44,6.39,6.42,31600.0,6.41,6.44,6.39,6.42,31600.0
2006-01-31 10:20:00,6.42,6.42,6.4,6.41,23200.0,6.42,6.42,6.4,6.41,23200.0
2006-01-31 10:30:00,6.41,6.41,6.39,6.39,34400.0,6.41,6.41,6.39,6.39,34400.0
2006-01-31 10:40:00,6.39,6.39,6.36,6.36,66400.0,6.39,6.39,6.36,6.36,66400.0
2006-01-31 10:50:00,6.36,6.39,6.36,6.39,48000.0,6.36,6.39,6.36,6.39,48000.0
2006-01-31 11:00:00,6.39,6.41,6.39,6.41,30400.0,6.39,6.41,6.39,6.41,30400.0
2006-01-31 11:10:00,6.41,6.42,6.39,6.4,61600.0,6.41,6.42,6.39,6.4,61600.0
2006-01-31 11:20:00,6.4,6.44,6.4,6.4,123200.0,6.4,6.44,6.4,6.4,123200.0
2006-01-31 11:30:00,6.4,6.43,6.4,6.43,24400.0,6.4,6.43,6.4,6.43,24400.0
2006-01-31 11:40:00,6.43,6.45,6.43,6.44,110400.0,6.43,6.45,6.43,6.44,110400.0
2006-01-31 11:50:00,6.44,6.44,6.43,6.43,46400.0,6.44,6.44,6.43,6.43,46400.0
2006-01-31 12:00:00,6.43,6.47,6.43,6.47,28800.0,6.43,6.47,6.43,6.47,28800.0
2006-01-31 12:10:00,6.47,6.51,6.47,6.51,67200.0,6.47,6.51,6.47,6.51,67200.0
2006-01-31 12:20:00,6.51,6.51,6.49,6.49,24800.0,6.51,6.51,6.49,6.49,24800.0
2006-01-31 12:30:00,6.49,6.5,6.48,6.49,24800.0,6.49,6.5,6.48,6.49,24800.0
2006-01-31 12:40:00,6.49,6.5,6.49,6.5,16400.0,6.49,6.5,6.49,6.5,16400.0
2006-01-31 12:50:00,6.5,6.5,6.49,6.49,22800.0,6.5,6.5,6.49,6.49,22800.0
2006-01-31 13:00:00,6.49,6.5,6.49,6.5,8400.0,6.49,6.5,6.49,6.5,8400.0
2006-01-31 13:10:00,6.51,6.52,6.51,6.52,21200.0,6.51,6.52,6.51,6.52,21200.0
2006-01-31 13:20:00,6.51,6.53,6.5,6.53,16000.0,6.51,6.53,6.5,6.53,16000.0
2006-01-31 13:30:00,6.52,6.54,6.51,6.51,30000.0,6.52,6.54,6.51,6.51,30000.0
2006-01-31 13:40:00,6.51,6.54,6.51,6.53,14400.0,6.51,6.54,6.51,6.53,14400.0
2006-01-31 13:50:00,6.54,6.55,6.53,6.55,46800.0,6.54,6.55,6.53,6.55,46800.0
2006-01-31 14:00:00,6.54,6.55,6.53,6.54,120400.0,6.54,6.55,6.53,6.54,120400.0
2006-01-31 14:10:00,6.54,6.54,6.49,6.53,55200.0,6.54,6.54,6.49,6.53,55200.0
2006-01-31 14:20:00,6.54,6.54,6.5,6.54,48000.0,6.54,6.54,6.5,6.54,48000.0
2006-01-31 14:30:00,6.54,6.54,6.53,6.53,47200.0,6.54,6.54,6.53,6.53,47200.0
2006-01-31 14:40:00,6.53,6.54,6.52,6.54,41200.0,6.53,6.54,6.52,6.54,41200.0
2006-01-31 14:50:00,6.54,6.55,6.53,6.55,26400.0,6.54,6.55,6.53,6.55,26400.0
2006-01-31 15:00:00,6.55,6.57,6.54,6.57,109600.0,6.55,6.57,6.54,6.57,109600.0
2006-01-31 15:10:00,6.57,6.58,6.56,6.56,40000.0,6.57,6.58,6.56,6.56,40000.0
2006-01-31 15:20:00,6.56,6.56,6.53,6.54,48800.0,6.56,6.56,6.53,6.54,48800.0
2006-01-31 15:30:00,6.54,6.57,6.54,6.57,49600.0,6.54,6.57,6.54,6.57,49600.0
2006-01-31 15:40:00,6.57,6.57,6.54,6.57,108000.0,6.57,6.57,6.54,6.57,108000.0
2006-01-31 15:50:00,6.57,6.58,6.56,6.58,105600.0,6.57,6.58,6.56,6.58,105600.0
2006-02-01 09:30:00,6.61,6.69,6.58,6.69,74000.0,6.61,6.69,6.58,6.69,74000.0
2006-02-01 09:40:00,6.69,6.69,6.66,6.68,106800.0,6.69,6.69,6.66,6.68,106800.0
2006-02-01 09:50:00,6.69,6.79,6.69,6.79,164800.0,6.69,6.79,6.69,6.79,164800.0
2006-02-01 10:00:00,6.8,6.95,6.79,6.93,257600.0,6.8,6.95,6.79,6.93,257600.0
2006-02-01 10:10:00,6.93,6.94,6.9,6.91,126400.0,6.93,6.94,6.9,6.91,126400.0
2006-02-01 10:20:00,6.91,6.93,6.9,6.91,87200.0,6.91,6.93,6.9,6.91,87200.0
2006-02-01 10:30:00,6.91,6.96,6.91,6.96,196000.0,6.91,6.96,6.91,6.96,196000.0
2006-02-01 10:40:00,6.96,6.97,6.93,6.94,94000.0,6.96,6.97,6.93,6.94,94000.0
2006-02-01 10:50:00,6.93,6.93,6.85,6.88,180800.0,6.93,6.93,6.85,6.88,180800.0
2006-02-01 11:00:00,6.89,6.92,6.87,6.89,102800.0,6.89,6.92,6.87,6.89,102800.0
2006-02-01 11:10:00,6.89,6.98,6.89,6.94,356800.0,6.89,6.98,6.89,6.94,356800.0
2006-02-01 11:20:00,6.94,6.95,6.93,6.95,96400.0,6.94,6.95,6.93,6.95,96400.0
2006-02-01 11:30:00,6.96,6.96,6.93,6.93,50400.0,6.96,6.96,6.93,6.93,50400.0
2006-02-01 11:40:00,6.93,6.93,6.89,6.91,44400.0,6.93,6.93,6.89,6.91,44400.0
2006-02-01 11:50:00,6.91,6.93,6.89,6.93,57600.0,6.91,6.93,6.89,6.93,57600.0
2006-02-01 12:00:00,6.93,6.94,6.92,6.92,54400.0,6.93,6.94,6.92,6.92,54400.0
2006-02-01 12:10:00,6.92,6.92,6.9,6.9,51600.0,6.92,6.92,6.9,6.9,51600.0
2006-02-01 12:20:00,6.9,6.91,6.9,6.91,35200.0,6.9,6.91,6.9,6.91,35200.0
2006-02-01 12:30:00,6.91,6.91,6.89,6.89,43600.0,6.91,6.91,6.89,6.89,43600.0
2006-02-01 12:40:00,6.89,6.89,6.88,6.88,8400.0,6.89,6.89,6.88,6.88,8400.0
2006-02-01 12:50:00,6.88,6.88,6.87,6.87,53200.0,6.88,6.88,6.87,6.87,53200.0
2006-02-01 13:00:00,6.87,6.88,6.86,6.88,37600.0,6.87,6.88,6.86,6.88,37600.0
2006-02-01 13:10:00,6.88,6.88,6.87,6.87,18800.0,6.88,6.88,6.87,6.87,18800.0
2006-02-01 13:20:00,6.87,6.88,6.87,6.87,34400.0,6.87,6.88,6.87,6.87,34400.0
2006-02-01 13:30:00,6.87,6.87,6.87,6.87,26000.0,6.87,6.87,6.87,6.87,26000.0
2006-02-01 13:40:00,6.87,6.87,6.81,6.81,24400.0,6.87,6.87,6.81,6.81,24400.0
2006-02-01 13:50:00,6.81,6.81,6.79,6.81,50000.0,6.81,6.81,6.79,6.81,50000.0
2006-02-01 14:00:00,6.81,6.89,6.81,6.83,19600.0,6.81,6.89,6.81,6.83,19600.0
2006-02-01 14:10:00,6.83,6.85,6.79,6.85,36000.0,6.83,6.85,6.79,6.85,36000.0
2006-02-01 14:20:00,6.85,6.85,6.81,6.81,10800.0,6.85,6.85,6.81,6.81,10800.0
2006-02-01 14:30:00,6.8,6.85,6.8,6.83,38800.0,6.8,6.85,6.8,6.83,38800.0
2006-02-01 14:40:00,6.83,6.84,6.82,6.83,40000.0,6.83,6.84,6.82,6.83,40000.0
2006-02-01 14:50:00,6.83,6.87,6.83,6.87,26400.0,6.83,6.87,6.83,6.87,26400.0
2006-02-01 15:00:00,6.87,6.87,6.83,6.85,59600.0,6.87,6.87,6.83,6.85,59600.0
2006-02-01 15:10:00,6.84,6.84,6.81,6.81,34800.0,6.84,6.84,6.81,6.81,34800.0
2006-02-01 15:20:00,6.81,6.81,6.79,6.8,49200.0,6.81,6.81,6.79,6.8,49200.0
2006-02-01 15:30:00,6.8,6.84,6.8,6.82,84000.0,6.8,6.84,6.8,6.82,84000.0
2006-02-01 15:40:00,6.82,6.87,6.82,6.87,78400.0,6.82,6.87,6.82,6.87,78400.0
2006-02-01 15:50:00,6.86,6.86,6.84,6.86,316800.0,6.86,6.86,6.84,6.86,316800.0
2006-02-02 09:30:00,6.81,6.81,6.73,6.73,80800.0,6.81,6.81,6.73,6.73,80800.0
2006-02-02 09:40:00,6.74,6.75,6.68,6.73,98800.0,6.74,6.75,6.68,6.73,98800.0
2006-02-02 09:50:00,6.73,6.76,6.7,6.7,52400.0,6.73,6.76,6.7,6.7,52400.0
2006-02-02 10:00:00,6.68,6.7,6.65,6.68,71600.0,6.68,6.7,6.65,6.68,71600.0
2006-02-02 10:10:00,6.68,6.73,6.68,6.68,52800.0,6.68,6.73,6.68,6.68,52800.0
2006-02-02 10:20:00,6.66,6.67,6.63,6.64,26400.0,6.66,6.67,6.63,6.64,26400.0
2006-02-02 10:30:00,6.63,6.66,6.59,6.59,48400.0,6.63,6.66,6.59,6.59,48400.0
2006-02-02 10:40:00,6.6,6.63,6.56,6.63,50400.0,6.6,6.63,6.56,6.63,50400.0
2006-02-02 10:50:00,6.63,6.63,6.6,6.6,48800.0,6.63,6.63,6.6,6.6,48800.0
2006-02-02 11:00:00,6.62,6.63,6.58,6.58,45600.0,6.62,6.63,6.58,6.58,45600.0
2006-02-02 11:10:00,6.58,6.63,6.58,6.6,25200.0,6.58,6.63,6.58,6.6,25200.0
2006-02-02 11:20:00,6.61,6.61,6.58,6.6,48400.0,6.61,6.61,6.58,6.6,48400.0
2006-02-02 11:30:00,6.6,6.6,6.55,6.56,31600.0,6.6,6.6,6.55,6.56,31600.0
2006-02-02 11:40:00,6.54,6.57,6.54,6.55,48000.0,6.54,6.57,6.54,6.55,48000.0
2006-02-02 11:50:00,6.55,6.56,6.54,6.56,40000.0,6.55,6.56,6.54,6.56,40000.0
2006-02-02 12:00:00,6.56,6.56,6.55,6.56,29200.0,6.56,6.56,6.55,6.56,29200.0
2006-02-02 12:10:00,6.56,6.58,6.55,6.58,46000.0,6.56,6.58,6.55,6.58,46000.0
2006-02-02 12:20:00,6.57,6.57,6.56,6.56,28800.0,6.57,6.57,6.56,6.56,28800.0
2006-02-02 12:30:00,6.56,6.56,6.52,6.56,55200.0,6.56,6.56,6.52,6.56,55200.0
2006-02-02 12:40:00,6.55,6.57,6.55,6.57,5600.0,6.55,6.57,6.55,6.57,5600.0
2006-02-02 12:50:00,6.58,6.6,6.58,6.6,16000.0,6.58,6.6,6.58,6.6,16000.0
2006-02-02 13:00:00,6.59,6.59,6.56,6.57,10800.0,6.59,6.59,6.56,6.57,10800.0
2006-02-02 13:10:00,6.57,6.57,6.53,6.55,20800.0,6.57,6.57,6.53,6.55,20800.0
2006-02-02 13:20:00,6.55,6.6,6.54,6.56,75200.0,6.55,6.6,6.54,6.56,75200.0
2006-02-02 13:30:00,6.56,6.56,6.53,6.54,216000.0,6.56,6.56,6.53,6.54,216000.0
2006-02-02 13:40:00,6.53,6.54,6.52,6.52,30400.0,6.53,6.54,6.52,6.52,30400.0
2006-02-02 13:50:00,6.51,6.53,6.5,6.53,129200.0,6.51,6.53,6.5,6.53,129200.0
2006-02-02 14:00:00,6.53,6.53,6.5,6.5,12800.0,6.53,6.53,6.5,6.5,12800.0
2006-02-02 14:10:00,6.5,6.52,6.5,6.51,50800.0,6.5,6.52,6.5,6.51,50800.0
2006-02-02 14:20:00,6.51,6.52,6.49,6.5,34800.0,6.51,6.52,6.49,6.5,34800.0
2006-02-02 14:30:00,6.49,6.51,6.49,6.51,61200.0,6.49,6.51,6.49,6.51,61200.0
2006-02-02 14:40:00,6.51,6.51,6.5,6.5,45200.0,6.51,6.51,6.5,6.5,45200.0
2006-02-02 14:50:00,6.5,6.51,6.5,6.5,60400.0,6.5,6.51,6.5,6.5,60400.0
2006-02-02 15:00:00,6.5,6.51,6.5,6.51,115600.0,6.5,6.51,6.5,6.51,115600.0
2006-02-02 15:10:00,6.51,6.51,6.5,6.51,101200.0,6.51,6.51,6.5,6.51,101200.0
2006-02-02 15:20:00,6.51,6.52,6.5,6.51,26800.0,6.51,6.52,6.5,6.51,26800.0
2006-02-02 15:30:00,6.51,6.55,6.51,6.55,91200.0,6.51,6.55,6.51,6.55,91200.0
2006-02-02 15:40:00,6.56,6.56,6.49,6.5,125600.0,6.56,6.56,6.49,6.5,125600.0
2006-02-02 15:50:00,6.5,6.52,6.5,6.52,92800.0,6.5,6.52,6.5,6.52,92800.0
2006-02-03 09:30:00,6.48,6.48,6.43,6.44,54000.0,6.48,6.48,6.43,6.44,54000.0
2006-02-03 09:40:00,6.44,6.52,6.44,6.49,56000.0,6.44,6.52,6.44,6.49,56000.0
2006-02-03 09:50:00,6.5,6.51,6.48,6.48,157600.0,6.5,6.51,6.48,6.48,157600.0
2006-02-03 10:00:00,6.47,6.49,6.46,6.47,67600.0,6.47,6.49,6.46,6.47,67600.0
2006-02-03 10:10:00,6.48,6.48,6.41,6.42,88000.0,6.48,6.48,6.41,6.42,88000.0
2006-02-03 10:20:00,6.39,6.43,6.39,6.43,64800.0,6.39,6.43,6.39,6.43,64800.0
2006-02-03 10:30:00,6.43,6.46,6.43,6.43,46400.0,6.43,6.46,6.43,6.43,46400.0
2006-02-03 10:40:00,6.43,6.48,6.43,6.48,40000.0,6.43,6.48,6.43,6.48,40000.0
2006-02-03 10:50:00,6.48,6.51,6.48,6.51,28400.0,6.48,6.51,6.48,6.51,28400.0
2006-02-03 11:00:00,6.5,6.52,6.5,6.51,16000.0,6.5,6.52,6.5,6.51,16000.0
2006-02-03 11:10:00,6.51,6.53,6.5,6.51,41600.0,6.51,6.53,6.5,6.51,41600.0
2006-02-03 11:20:00,6.51,6.53,6.5,6.5,54800.0,6.51,6.53,6.5,6.5,54800.0
2006-02-03 11:30:00,6.5,6.51,6.5,6.5,164400.0,6.5,6.51,6.5,6.5,164400.0
2006-02-03 11:40:00,6.49,6.53,6.49,6.5,86000.0,6.49,6.53,6.49,6.5,86000.0
2006-02-03 11:50:00,6.5,6.51,6.49,6.5,62800.0,6.5,6.51,6.49,6.5,62800.0
2006-02-03 12:00:00,6.5,6.51,6.49,6.5,41600.0,6.5,6.51,6.49,6.5,41600.0
2006-02-03 12:10:00,6.5,6.51,6.47,6.49,49600.0,6.5,6.51,6.47,6.49,49600.0
2006-02-03 12:20:00,6.49,6.5,6.48,6.5,91200.0,6.49,6.5,6.48,6.5,91200.0
2006-02-03 12:30:00,6.49,6.51,6.49,6.5,39600.0,6.49,6.51,6.49,6.5,39600.0
2006-02-03 12:40:00,6.5,6.51,6.5,6.51,22800.0,6.5,6.51,6.5,6.51,22800.0
2006-02-03 12:50:00,6.5,6.52,6.5,6.52,35600.0,6.5,6.52,6.5,6.52,35600.0
2006-02-03 13:00:00,6.52,6.52,6.51,6.51,25600.0,6.52,6.52,6.51,6.51,25600.0
2006-02-03 13:10:00,6.51,6.52,6.5,6.51,59600.0,6.51,6.52,6.5,6.51,59600.0
2006-02-03 13:20:00,6.51,6.54,6.51,6.53,64000.0,6.51,6.54,6.51,6.53,64000.0
2006-02-03 13:30:00,6.53,6.56,6.52,6.53,130400.0,6.53,6.56,6.52,6.53,130400.0
2006-02-03 13:40:00,6.53,6.55,6.51,6.52,52400.0,6.53,6.55,6.51,6.52,52400.0
2006-02-03 13:50:00,6.53,6.56,6.52,6.53,68000.0,6.53,6.56,6.52,6.53,68000.0
2006-02-03 14:00:00,6.53,6.55,6.52,6.52,35200.0,6.53,6.55,6.52,6.52,35200.0
2006-02-03 14:10:00,6.52,6.53,6.5,6.5,42000.0,6.52,6.53,6.5,6.5,42000.0
2006-02-03 14:20:00,6.5,6.51,6.5,6.5,35200.0,6.5,6.51,6.5,6.5,35200.0
2006-02-03 14:30:00,6.51,6.54,6.51,6.54,22400.0,6.51,6.54,6.51,6.54,22400.0
2006-02-03 14:40:00,6.55,6.56,6.53,6.53,44800.0,6.55,6.56,6.53,6.53,44800.0
2006-02-03 14:50:00,6.53,6.53,6.52,6.52,40400.0,6.53,6.53,6.52,6.52,40400.0
2006-02-03 15:00:00,6.52,6.55,6.52,6.54,57200.0,6.52,6.55,6.52,6.54,57200.0
2006-02-03 15:10:00,6.55,6.55,6.5,6.51,46400.0,6.55,6.55,6.5,6.51,46400.0
2006-02-03 15:20:00,6.51,6.55,6.51,6.53,50400.0,6.51,6.55,6.51,6.53,50400.0
2006-02-03 15:30:00,6.53,6.56,6.53,6.56,68400.0,6.53,6.56,6.53,6.56,68400.0
2006-02-03 15:40:00,6.56,6.58,6.55,6.57,74400.0,6.56,6.58,6.55,6.57,74400.0
2006-02-03 15:50:00,6.57,6.58,6.55,6.56,66400.0,6.57,6.58,6.55,6.56,66400.0
2006-02-06 09:30:00,6.56,6.57,6.52,6.53,49200.0,6.56,6.57,6.52,6.53,49200.0
2006-02-06 09:40:00,6.53,6.56,6.5,6.5,66000.0,6.53,6.56,6.5,6.5,66000.0
2006-02-06 09:50:00,6.5,6.52,6.46,6.47,40000.0,6.5,6.52,6.46,6.47,40000.0
2006-02-06 10:00:00,6.47,6.49,6.47,6.49,35600.0,6.47,6.49,6.47,6.49,35600.0
2006-02-06 10:10:00,6.49,6.57,6.49,6.49,66000.0,6.49,6.57,6.49,6.49,66000.0
2006-02-06 10:20:00,6.48,6.49,6.42,6.43,249600.0,6.48,6.49,6.42,6.43,249600.0
2006-02-06 10:30:00,6.43,6.45,6.42,6.45,117200.0,6.43,6.45,6.42,6.45,117200.0
2006-02-06 10:40:00,6.45,6.46,6.43,6.44,41600.0,6.45,6.46,6.43,6.44,41600.0
2006-02-06 10:50:00,6.43,6.46,6.43,6.45,32400.0,6.43,6.46,6.43,6.45,32400.0
2006-02-06 11:00:00,6.45,6.48,6.45,6.48,38400.0,6.45,6.48,6.45,6.48,38400.0
2006-02-06 11:10:00,6.48,6.48,6.47,6.48,35600.0,6.48,6.48,6.47,6.48,35600.0
2006-02-06 11:20:00,6.49,6.51,6.49,6.51,31200.0,6.49,6.51,6.49,6.51,31200.0
2006-02-06 11:30:00,6.51,6.53,6.51,6.52,125600.0,6.51,6.53,6.51,6.52,125600.0
2006-02-06 11:40:00,6.52,6.52,6.47,6.47,41600.0,6.52,6.52,6.47,6.47,41600.0
2006-02-06 11:50:00,6.45,6.49,6.45,6.48,18400.0,6.45,6.49,6.45,6.48,18400.0
2006-02-06 12:00:00,6.48,6.5,6.48,6.5,7200.0,6.48,6.5,6.48,6.5,7200.0
2006-02-06 12:10:00,6.5,6.5,6.5,6.5,10400.0,6.5,6.5,6.5,6.5,10400.0
2006-02-06 12:20:00,6.49,6.49,6.47,6.47,8800.0,6.49,6.49,6.47,6.47,8800.0
2006-02-06 12:30:00,6.47,6.47,6.45,6.45,17600.0,6.47,6.47,6.45,6.45,17600.0
2006-02-06 12:40:00,6.45,6.46,6.44,6.44,17200.0,6.45,6.46,6.44,6.44,17200.0
2006-02-06 12:50:00,6.44,6.47,6.42,6.47,62800.0,6.44,6.47,6.42,6.47,62800.0
2006-02-06 13:00:00,6.46,6.47,6.42,6.43,16400.0,6.46,6.47,6.42,6.43,16400.0
2006-02-06 13:10:00,6.43,6.44,6.39,6.4,74800.0,6.43,6.44,6.39,6.4,74800.0
2006-02-06 13:20:00,6.41,6.45,6.41,6.45,20000.0,6.41,6.45,6.41,6.45,20000.0
2006-02-06 13:30:00,6.45,6.45,6.43,6.43,28000.0,6.45,6.45,6.43,6.43,28000.0
2006-02-06 13:40:00,6.43,6.43,6.4,6.43,39200.0,6.43,6.43,6.4,6.43,39200.0
2006-02-06 13:50:00,6.41,6.43,6.41,6.43,11200.0,6.41,6.43,6.41,6.43,11200.0
2006-02-06 14:00:00,6.43,6.43,6.35,6.38,47200.0,6.43,6.43,6.35,6.38,47200.0
2006-02-06 14:10:00,6.38,6.39,6.36,6.37,26400.0,6.38,6.39,6.36,6.37,26400.0
2006-02-06 14:20:00,6.37,6.4,6.37,6.4,22800.0,6.37,6.4,6.37,6.4,22800.0
2006-02-06 14:30:00,6.4,6.41,6.39,6.41,326000.0,6.4,6.41,6.39,6.41,326000.0
2006-02-06 14:40:00,6.41,6.42,6.4,6.42,22000.0,6.41,6.42,6.4,6.42,22000.0
2006-02-06 14:50:00,6.42,6.43,6.42,6.43,15600.0,6.42,6.43,6.42,6.43,15600.0
2006-02-06 15:00:00,6.43,6.43,6.42,6.42,42000.0,6.43,6.43,6.42,6.42,42000.0
2006-02-06 15:10:00,6.42,6.42,6.38,6.38,55600.0,6.42,6.42,6.38,6.38,55600.0
2006-02-06 15:20:00,6.38,6.39,6.36,6.38,310800.0,6.38,6.39,6.36,6.38,310800.0
2006-02-06 15:30:00,6.38,6.42,6.38,6.41,79600.0,6.38,6.42,6.38,6.41,79600.0
2006-02-06 15:40:00,6.41,6.47,6.41,6.46,55600.0,6.41,6.47,6.41,6.46,55600.0
2006-02-06 15:50:00,6.45,6.45,6.4,6.4,98800.0,6.45,6.45,6.4,6.4,98800.0
2006-02-07 09:30:00,7.03,7.03,6.24,6.33,249200.0,7.03,7.03,6.24,6.33,249200.0
2006-02-07 09:40:00,6.34,6.72,6.34,6.72,150800.0,6.34,6.72,6.34,6.72,150800.0
2006-02-07 09:50:00,6.72,6.8,6.56,6.59,287200.0,6.72,6.8,6.56,6.59,287200.0
2006-02-07 10:00:00,6.59,6.63,6.54,6.56,167200.0,6.59,6.63,6.54,6.56,167200.0
2006-02-07 10:10:00,6.56,6.56,6.54,6.56,130800.0,6.56,6.56,6.54,6.56,130800.0
2006-02-07 10:20:00,6.56,6.59,6.55,6.59,191200.0,6.56,6.59,6.55,6.59,191200.0
2006-02-07 10:30:00,6.59,6.61,6.56,6.56,111200.0,6.59,6.61,6.56,6.56,111200.0
2006-02-07 10:40:00,6.54,6.56,6.48,6.5,222400.0,6.54,6.56,6.48,6.5,222400.0
2006-02-07 10:50:00,6.5,6.5,6.46,6.48,31600.0,6.5,6.5,6.46,6.48,31600.0
2006-02-07 11:00:00,6.48,6.5,6.48,6.49,92800.0,6.48,6.5,6.48,6.49,92800.0
2006-02-07 11:10:00,6.49,6.51,6.49,6.5,128400.0,6.49,6.51,6.49,6.5,128400.0
2006-02-07 11:20:00,6.5,6.55,6.5,6.55,290400.0,6.5,6.55,6.5,6.55,290400.0
2006-02-07 11:30:00,6.54,6.56,6.51,6.54,148800.0,6.54,6.56,6.51,6.54,148800.0
2006-02-07 11:40:00,6.54,6.58,6.54,6.56,101200.0,6.54,6.58,6.54,6.56,101200.0
2006-02-07 11:50:00,6.56,6.56,6.52,6.53,148800.0,6.56,6.56,6.52,6.53,148800.0
2006-02-07 12:00:00,6.53,6.56,6.53,6.54,84800.0,6.53,6.56,6.53,6.54,84800.0
2006-02-07 12:10:00,6.53,6.55,6.52,6.53,92800.0,6.53,6.55,6.52,6.53,92800.0
2006-02-07 12:20:00,6.53,6.53,6.51,6.51,48000.0,6.53,6.53,6.51,6.51,48000.0
2006-02-07 12:30:00,6.51,6.54,6.51,6.52,74000.0,6.51,6.54,6.51,6.52,74000.0
2006-02-07 12:40:00,6.52,6.52,6.43,6.46,73200.0,6.52,6.52,6.43,6.46,73200.0
2006-02-07 12:50:00,6.45,6.49,6.45,6.49,46400.0,6.45,6.49,6.45,6.49,46400.0
2006-02-07 13:00:00,6.47,6.5,6.45,6.46,46800.0,6.47,6.5,6.45,6.46,46800.0
2006-02-07 13:10:00,6.45,6.45,6.42,6.43,53200.0,6.45,6.45,6.42,6.43,53200.0
2006-02-07 13:20:00,6.43,6.47,6.4,6.46,75600.0,6.43,6.47,6.4,6.46,75600.0
2006-02-07 13:30:00,6.46,6.48,6.45,6.48,104000.0,6.46,6.48,6.45,6.48,104000.0
2006-02-07 13:40:00,6.48,6.5,6.48,6.49,57200.0,6.48,6.5,6.48,6.49,57200.0
2006-02-07 13:50:00,6.5,6.5,6.48,6.5,124400.0,6.5,6.5,6.48,6.5,124400.0
2006-02-07 14:00:00,6.51,6.53,6.49,6.5,48000.0,6.51,6.53,6.49,6.5,48000.0
2006-02-07 14:10:00,6.5,6.54,6.5,6.53,131600.0,6.5,6.54,6.5,6.53,131600.0
2006-02-07 14:20:00,6.53,6.53,6.51,6.53,244400.0,6.53,6.53,6.51,6.53,244400.0
2006-02-07 14:30:00,6.55,6.55,6.51,6.51,107200.0,6.55,6.55,6.51,6.51,107200.0
2006-02-07 14:40:00,6.5,6.52,6.5,6.52,78400.0,6.5,6.52,6.5,6.52,78400.0
2006-02-07 14:50:00,6.52,6.53,6.5,6.51,112000.0,6.52,6.53,6.5,6.51,112000.0
2006-02-07 15:00:00,6.52,6.55,6.52,6.55,57600.0,6.52,6.55,6.52,6.55,57600.0
2006-02-07 15:10:00,6.55,6.56,6.53,6.56,53200.0,6.55,6.56,6.53,6.56,53200.0
2006-02-07 15:20:00,6.55,6.58,6.55,6.56,45200.0,6.55,6.58,6.55,6.56,45200.0
2006-02-07 15:30:00,6.56,6.58,6.56,6.58,63600.0,6.56,6.58,6.56,6.58,63600.0
2006-02-07 15:40:00,6.58,6.6,6.58,6.6,89200.0,6.58,6.6,6.58,6.6,89200.0
2006-02-07 15:50:00,6.59,6.6,6.57,6.58,185600.0,6.59,6.6,6.57,6.58,185600.0
2006-02-08 09:30:00,6.72,6.73,6.57,6.57,170400.0,6.72,6.73,6.57,6.57,170400.0
2006-02-08 09:40:00,6.58,6.67,6.57,6.64,74000.0,6.58,6.67,6.57,6.64,74000.0
2006-02-08 09:50:00,6.64,6.68,6.59,6.59,56400.0,6.64,6.68,6.59,6.59,56400.0
2006-02-08 10:00:00,6.59,6.59,6.58,6.59,84000.0,6.59,6.59,6.58,6.59,84000.0
2006-02-08 10:10:00,6.59,6.61,6.57,6.58,65600.0,6.59,6.61,6.57,6.58,65600.0
2006-02-08 10:20:00,6.58,6.62,6.56,6.59,90400.0,6.58,6.62,6.56,6.59,90400.0
2006-02-08 10:30:00,6.58,6.63,6.58,6.61,116000.0,6.58,6.63,6.58,6.61,116000.0
2006-02-08 10:40:00,6.6,6.64,6.6,6.62,112000.0,6.6,6.64,6.6,6.62,112000.0
2006-02-08 10:50:00,6.62,6.62,6.59,6.6,42400.0,6.62,6.62,6.59,6.6,42400.0
2006-02-08 11:00:00,6.6,6.68,6.6,6.65,140800.0,6.6,6.68,6.6,6.65,140800.0
2006-02-08 11:10:00,6.65,6.7,6.64,6.7,122400.0,6.65,6.7,6.64,6.7,122400.0
2006-02-08 11:20:00,6.69,6.72,6.68,6.69,141200.0,6.69,6.72,6.68,6.69,141200.0
2006-02-08 11:30:00,6.69,6.71,6.69,6.71,59600.0,6.69,6.71,6.69,6.71,59600.0
2006-02-08 11:40:00,6.71,6.73,6.7,6.72,61200.0,6.71,6.73,6.7,6.72,61200.0
2006-02-08 11:50:00,6.73,6.76,6.72,6.75,103200.0,6.73,6.76,6.72,6.75,103200.0
2006-02-08 12:00:00,6.75,6.76,6.72,6.73,42800.0,6.75,6.76,6.72,6.73,42800.0
2006-02-08 12:10:00,6.73,6.76,6.73,6.75,39600.0,6.73,6.76,6.73,6.75,39600.0
2006-02-08 12:20:00,6.75,6.76,6.75,6.75,50400.0,6.75,6.76,6.75,6.75,50400.0
2006-02-08 12:30:00,6.75,6.75,6.73,6.74,62400.0,6.75,6.75,6.73,6.74,62400.0
2006-02-08 12:40:00,6.74,6.76,6.74,6.75,76000.0,6.74,6.76,6.74,6.75,76000.0
2006-02-08 12:50:00,6.75,6.76,6.74,6.76,40400.0,6.75,6.76,6.74,6.76,40400.0
2006-02-08 13:00:00,6.76,6.76,6.74,6.75,43600.0,6.76,6.76,6.74,6.75,43600.0
2006-02-08 13:10:00,6.75,6.76,6.75,6.75,161200.0,6.75,6.76,6.75,6.75,161200.0
2006-02-08 13:20:00,6.75,6.75,6.74,6.74,51600.0,6.75,6.75,6.74,6.74,51600.0
2006-02-08 13:30:00,6.74,6.75,6.73,6.73,31200.0,6.74,6.75,6.73,6.73,31200.0
2006-02-08 13:40:00,6.73,6.73,6.72,6.73,54400.0,6.73,6.73,6.72,6.73,54400.0
2006-02-08 13:50:00,6.73,6.73,6.72,6.73,28800.0,6.73,6.73,6.72,6.73,28800.0
2006-02-08 14:00:00,6.73,6.73,6.72,6.72,36000.0,6.73,6.73,6.72,6.72,36000.0
2006-02-08 14:10:00,6.72,6.73,6.7,6.71,69200.0,6.72,6.73,6.7,6.71,69200.0
2006-02-08 14:20:00,6.7,6.72,6.7,6.7,43600.0,6.7,6.72,6.7,6.7,43600.0
2006-02-08 14:30:00,6.7,6.7,6.68,6.68,104400.0,6.7,6.7,6.68,6.68,104400.0
2006-02-08 14:40:00,6.68,6.69,6.68,6.69,51600.0,6.68,6.69,6.68,6.69,51600.0
2006-02-08 14:50:00,6.69,6.7,6.66,6.68,90400.0,6.69,6.7,6.66,6.68,90400.0
2006-02-08 15:00:00,6.68,6.7,6.67,6.69,89600.0,6.68,6.7,6.67,6.69,89600.0
2006-02-08 15:10:00,6.68,6.68,6.66,6.68,38400.0,6.68,6.68,6.66,6.68,38400.0
2006-02-08 15:20:00,6.68,6.68,6.66,6.68,66400.0,6.68,6.68,6.66,6.68,66400.0
2006-02-08 15:30:00,6.68,6.7,6.68,6.7,107600.0,6.68,6.7,6.68,6.7,107600.0
2006-02-08 15:40:00,6.7,6.7,6.69,6.7,123200.0,6.7,6.7,6.69,6.7,123200.0
2006-02-08 15:50:00,6.7,6.71,6.68,6.7,166000.0,6.7,6.71,6.68,6.7,166000.0
2006-02-09 09:30:00,6.73,6.74,6.69,6.73,30800.0,6.73,6.74,6.69,6.73,30800.0
2006-02-09 09:40:00,6.73,6.76,6.7,6.76,36400.0,6.73,6.76,6.7,6.76,36400.0
2006-02-09 09:50:00,6.75,6.77,6.73,6.77,32400.0,6.75,6.77,6.73,6.77,32400.0
2006-02-09 10:00:00,6.77,6.77,6.73,6.73,14800.0,6.77,6.77,6.73,6.73,14800.0
2006-02-09 10:10:00,6.73,6.73,6.69,6.7,32000.0,6.73,6.73,6.69,6.7,32000.0
2006-02-09 10:20:00,6.7,6.74,6.7,6.73,22400.0,6.7,6.74,6.7,6.73,22400.0
2006-02-09 10:30:00,6.73,6.74,6.73,6.73,19200.0,6.73,6.74,6.73,6.73,19200.0
2006-02-09 10:40:00,6.72,6.73,6.7,6.71,43200.0,6.72,6.73,6.7,6.71,43200.0
2006-02-09 10:50:00,6.72,6.75,6.7,6.75,42000.0,6.72,6.75,6.7,6.75,42000.0
2006-02-09 11:00:00,6.75,6.75,6.71,6.72,34800.0,6.75,6.75,6.71,6.72,34800.0
2006-02-09 11:10:00,6.72,6.72,6.71,6.72,12800.0,6.72,6.72,6.71,6.72,12800.0
2006-02-09 11:20:00,6.71,6.74,6.71,6.73,18000.0,6.71,6.74,6.71,6.73,18000.0
2006-02-09 11:30:00,6.73,6.73,6.71,6.72,21600.0,6.73,6.73,6.71,6.72,21600.0
2006-02-09 11:40:00,6.72,6.73,6.71,6.72,26400.0,6.72,6.73,6.71,6.72,26400.0
2006-02-09 11:50:00,6.72,6.72,6.71,6.71,22000.0,6.72,6.72,6.71,6.71,22000.0
2006-02-09 12:00:00,6.71,6.71,6.7,6.71,50800.0,6.71,6.71,6.7,6.71,50800.0
2006-02-09 12:10:00,6.71,6.71,6.71,6.71,26800.0,6.71,6.71,6.71,6.71,26800.0
2006-02-09 12:20:00,6.71,6.73,6.71,6.72,26000.0,6.71,6.73,6.71,6.72,26000.0
2006-02-09 12:30:00,6.72,6.72,6.71,6.72,33600.0,6.72,6.72,6.71,6.72,33600.0
2006-02-09 12:40:00,6.73,6.73,6.72,6.72,23200.0,6.73,6.73,6.72,6.72,23200.0
2006-02-09 12:50:00,6.72,6.72,6.7,6.71,21600.0,6.72,6.72,6.7,6.71,21600.0
2006-02-09 13:00:00,6.71,6.72,6.7,6.71,36400.0,6.71,6.72,6.7,6.71,36400.0
2006-02-09 13:10:00,6.7,6.7,6.67,6.67,8800.0,6.7,6.7,6.67,6.67,8800.0
2006-02-09 13:20:00,6.67,6.7,6.66,6.7,27600.0,6.67,6.7,6.66,6.7,27600.0
2006-02-09 13:30:00,6.7,6.7,6.68,6.69,6800.0,6.7,6.7,6.68,6.69,6800.0
2006-02-09 13:40:00,6.7,6.7,6.68,6.68,12800.0,6.7,6.7,6.68,6.68,12800.0
2006-02-09 13:50:00,6.68,6.68,6.67,6.68,7200.0,6.68,6.68,6.67,6.68,7200.0
2006-02-09 14:00:00,6.68,6.68,6.65,6.65,25600.0,6.68,6.68,6.65,6.65,25600.0
2006-02-09 14:10:00,6.65,6.7,6.64,6.69,52000.0,6.65,6.7,6.64,6.69,52000.0
2006-02-09 14:20:00,6.69,6.7,6.69,6.7,9600.0,6.69,6.7,6.69,6.7,9600.0
2006-02-09 14:30:00,6.69,6.69,6.66,6.68,39600.0,6.69,6.69,6.66,6.68,39600.0
2006-02-09 14:40:00,6.68,6.68,6.67,6.68,28000.0,6.68,6.68,6.67,6.68,28000.0
2006-02-09 14:50:00,6.68,6.68,6.66,6.67,17200.0,6.68,6.68,6.66,6.67,17200.0
2006-02-09 15:00:00,6.66,6.66,6.61,6.63,29600.0,6.66,6.66,6.61,6.63,29600.0
2006-02-09 15:10:00,6.63,6.63,6.62,6.62,27200.0,6.63,6.63,6.62,6.62,27200.0
2006-02-09 15:20:00,6.62,6.65,6.62,6.63,57600.0,6.62,6.65,6.62,6.63,57600.0
2006-02-09 15:30:00,6.63,6.65,6.61,6.64,71200.0,6.63,6.65,6.61,6.64,71200.0
2006-02-09 15:40:00,6.63,6.64,6.6,6.64,72800.0,6.63,6.64,6.6,6.64,72800.0
2006-02-09 15:50:00,6.64,6.66,6.63,6.64,86400.0,6.64,6.66,6.63,6.64,86400.0
2006-02-10 09:30:00,6.59,6.59,6.43,6.46,108400.0,6.59,6.59,6.43,6.46,108400.0
2006-02-10 09:40:00,6.46,6.51,6.44,6.5,62800.0,6.46,6.51,6.44,6.5,62800.0
2006-02-10 09:50:00,6.51,6.56,6.51,6.53,36000.0,6.51,6.56,6.51,6.53,36000.0
2006-02-10 10:00:00,6.53,6.57,6.53,6.56,103600.0,6.53,6.57,6.53,6.56,103600.0
2006-02-10 10:10:00,6.55,6.55,6.54,6.54,77600.0,6.55,6.55,6.54,6.54,77600.0
2006-02-10 10:20:00,6.53,6.56,6.5,6.56,69600.0,6.53,6.56,6.5,6.56,69600.0
2006-02-10 10:30:00,6.55,6.56,6.52,6.53,48000.0,6.55,6.56,6.52,6.53,48000.0
2006-02-10 10:40:00,6.53,6.54,6.52,6.54,37600.0,6.53,6.54,6.52,6.54,37600.0
2006-02-10 10:50:00,6.54,6.57,6.54,6.54,36800.0,6.54,6.57,6.54,6.54,36800.0
2006-02-10 11:00:00,6.53,6.55,6.51,6.51,37600.0,6.53,6.55,6.51,6.51,37600.0
2006-02-10 11:10:00,6.53,6.54,6.51,6.54,54800.0,6.53,6.54,6.51,6.54,54800.0
2006-02-10 11:20:00,6.54,6.55,6.53,6.55,82400.0,6.54,6.55,6.53,6.55,82400.0
2006-02-10 11:30:00,6.55,6.56,6.53,6.55,69200.0,6.55,6.56,6.53,6.55,69200.0
2006-02-10 11:40:00,6.55,6.56,6.54,6.54,20800.0,6.55,6.56,6.54,6.54,20800.0
2006-02-10 11:50:00,6.54,6.55,6.54,6.55,15200.0,6.54,6.55,6.54,6.55,15200.0
2006-02-10 12:00:00,6.55,6.56,6.54,6.56,26800.0,6.55,6.56,6.54,6.56,26800.0
2006-02-10 12:10:00,6.56,6.56,6.54,6.55,11600.0,6.56,6.56,6.54,6.55,11600.0
2006-02-10 12:20:00,6.55,6.55,6.53,6.53,17600.0,6.55,6.55,6.53,6.53,17600.0
2006-02-10 12:30:00,6.53,6.54,6.51,6.51,42000.0,6.53,6.54,6.51,6.51,42000.0
2006-02-10 12:40:00,6.51,6.51,6.49,6.49,26000.0,6.51,6.51,6.49,6.49,26000.0
2006-02-10 12:50:00,6.49,6.5,6.48,6.5,23600.0,6.49,6.5,6.48,6.5,23600.0
2006-02-10 13:00:00,6.49,6.5,6.48,6.49,24000.0,6.49,6.5,6.48,6.49,24000.0
2006-02-10 13:10:00,6.49,6.52,6.49,6.5,39200.0,6.49,6.52,6.49,6.5,39200.0
2006-02-10 13:20:00,6.5,6.51,6.48,6.49,28000.0,6.5,6.51,6.48,6.49,28000.0
2006-02-10 13:30:00,6.49,6.49,6.48,6.49,54400.0,6.49,6.49,6.48,6.49,54400.0
2006-02-10 13:40:00,6.49,6.5,6.48,6.49,42000.0,6.49,6.5,6.48,6.49,42000.0
2006-02-10 13:50:00,6.5,6.52,6.5,6.52,30400.0,6.5,6.52,6.5,6.52,30400.0
2006-02-10 14:00:00,6.52,6.55,6.51,6.55,22800.0,6.52,6.55,6.51,6.55,22800.0
2006-02-10 14:10:00,6.55,6.55,6.49,6.52,46000.0,6.55,6.55,6.49,6.52,46000.0
2006-02-10 14:20:00,6.52,6.54,6.51,6.54,31200.0,6.52,6.54,6.51,6.54,31200.0
2006-02-10 14:30:00,6.54,6.55,6.52,6.55,20400.0,6.54,6.55,6.52,6.55,20400.0
2006-02-10 14:40:00,6.55,6.55,6.52,6.54,20800.0,6.55,6.55,6.52,6.54,20800.0
2006-02-10 14:50:00,6.54,6.54,6.53,6.54,28400.0,6.54,6.54,6.53,6.54,28400.0
2006-02-10 15:00:00,6.54,6.54,6.52,6.53,42000.0,6.54,6.54,6.52,6.53,42000.0
2006-02-10 15:10:00,6.54,6.54,6.52,6.54,41200.0,6.54,6.54,6.52,6.54,41200.0
2006-02-10 15:20:00,6.54,6.54,6.51,6.52,103600.0,6.54,6.54,6.51,6.52,103600.0
2006-02-10 15:30:00,6.52,6.53,6.52,6.53,46000.0,6.52,6.53,6.52,6.53,46000.0
2006-02-10 15:40:00,6.53,6.54,6.5,6.52,100800.0,6.53,6.54,6.5,6.52,100800.0
2006-02-10 15:50:00,6.52,6.55,6.52,6.54,52400.0,6.52,6.55,6.52,6.54,52400.0
2006-02-13 09:30:00,6.55,6.55,6.46,6.48,44000.0,6.55,6.55,6.46,6.48,44000.0
2006-02-13 09:40:00,6.48,6.52,6.48,6.5,54000.0,6.48,6.52,6.48,6.5,54000.0
2006-02-13 09:50:00,6.5,6.51,6.44,6.46,62800.0,6.5,6.51,6.44,6.46,62800.0
2006-02-13 10:00:00,6.46,6.47,6.43,6.45,69200.0,6.46,6.47,6.43,6.45,69200.0
2006-02-13 10:10:00,6.46,6.47,6.44,6.45,34400.0,6.46,6.47,6.44,6.45,34400.0
2006-02-13 10:20:00,6.45,6.45,6.42,6.44,37600.0,6.45,6.45,6.42,6.44,37600.0
2006-02-13 10:30:00,6.45,6.48,6.45,6.46,32000.0,6.45,6.48,6.45,6.46,32000.0
2006-02-13 10:40:00,6.46,6.47,6.46,6.47,15200.0,6.46,6.47,6.46,6.47,15200.0
2006-02-13 10:50:00,6.46,6.49,6.46,6.48,47200.0,6.46,6.49,6.46,6.48,47200.0
2006-02-13 11:00:00,6.48,6.49,6.47,6.48,59600.0,6.48,6.49,6.47,6.48,59600.0
2006-02-13 11:10:00,6.49,6.5,6.48,6.5,42800.0,6.49,6.5,6.48,6.5,42800.0
2006-02-13 11:20:00,6.5,6.5,6.49,6.5,29200.0,6.5,6.5,6.49,6.5,29200.0
2006-02-13 11:30:00,6.5,6.52,6.5,6.51,24400.0,6.5,6.52,6.5,6.51,24400.0
2006-02-13 11:40:00,6.51,6.52,6.5,6.52,20800.0,6.51,6.52,6.5,6.52,20800.0
2006-02-13 11:50:00,6.52,6.52,6.52,6.52,34400.0,6.52,6.52,6.52,6.52,34400.0
2006-02-13 12:00:00,6.52,6.55,6.52,6.53,82400.0,6.52,6.55,6.52,6.53,82400.0
2006-02-13 12:10:00,6.53,6.55,6.53,6.53,27200.0,6.53,6.55,6.53,6.53,27200.0
2006-02-13 12:20:00,6.53,6.54,6.52,6.52,26000.0,6.53,6.54,6.52,6.52,26000.0
2006-02-13 12:30:00,6.52,6.53,6.52,6.52,15600.0,6.52,6.53,6.52,6.52,15600.0
2006-02-13 12:40:00,6.51,6.52,6.49,6.49,35200.0,6.51,6.52,6.49,6.49,35200.0
2006-02-13 12:50:00,6.49,6.49,6.48,6.48,18800.0,6.49,6.49,6.48,6.48,18800.0
2006-02-13 13:00:00,6.48,6.48,6.47,6.47,4000.0,6.48,6.48,6.47,6.47,4000.0
2006-02-13 13:10:00,6.47,6.47,6.43,6.43,41200.0,6.47,6.47,6.43,6.43,41200.0
2006-02-13 13:20:00,6.43,6.44,6.41,6.43,35200.0,6.43,6.44,6.41,6.43,35200.0
2006-02-13 13:30:00,6.44,6.44,6.42,6.42,30400.0,6.44,6.44,6.42,6.42,30400.0
2006-02-13 13:40:00,6.43,6.43,6.42,6.42,10000.0,6.43,6.43,6.42,6.42,10000.0
2006-02-13 13:50:00,6.43,6.43,6.42,6.42,14400.0,6.43,6.43,6.42,6.42,14400.0
2006-02-13 14:00:00,6.42,6.42,6.41,6.42,24000.0,6.42,6.42,6.41,6.42,24000.0
2006-02-13 14:10:00,6.42,6.43,6.4,6.43,40000.0,6.42,6.43,6.4,6.43,40000.0
2006-02-13 14:20:00,6.43,6.45,6.43,6.43,36800.0,6.43,6.45,6.43,6.43,36800.0
2006-02-13 14:30:00,6.44,6.46,6.44,6.46,20000.0,6.44,6.46,6.44,6.46,20000.0
2006-02-13 14:40:00,6.46,6.46,6.44,6.44,15200.0,6.46,6.46,6.44,6.44,15200.0
2006-02-13 14:50:00,6.43,6.44,6.41,6.43,56800.0,6.43,6.44,6.41,6.43,56800.0
2006-02-13 15:00:00,6.43,6.44,6.43,6.44,13200.0,6.43,6.44,6.43,6.44,13200.0
2006-02-13 15:10:00,6.44,6.44,6.41,6.42,54800.0,6.44,6.44,6.41,6.42,54800.0
2006-02-13 15:20:00,6.42,6.44,6.42,6.44,36800.0,6.42,6.44,6.42,6.44,36800.0
2006-02-13 15:30:00,6.45,6.45,6.42,6.43,106800.0,6.45,6.45,6.42,6.43,106800.0
2006-02-13 15:40:00,6.43,6.44,6.4,6.43,52400.0,6.43,6.44,6.4,6.43,52400.0
2006-02-13 15:50:00,6.43,6.45,6.43,6.45,96000.0,6.43,6.45,6.43,6.45,96000.0
2006-02-14 09:30:00,6.45,6.52,6.45,6.48,36000.0,6.45,6.52,6.45,6.48,36000.0
2006-02-14 09:40:00,6.5,6.55,6.48,6.53,37600.0,6.5,6.55,6.48,6.53,37600.0
2006-02-14 09:50:00,6.51,6.52,6.5,6.52,28800.0,6.51,6.52,6.5,6.52,28800.0
2006-02-14 10:00:00,6.52,6.56,6.5,6.55,61200.0,6.52,6.56,6.5,6.55,61200.0
2006-02-14 10:10:00,6.55,6.55,6.49,6.53,59200.0,6.55,6.55,6.49,6.53,59200.0
2006-02-14 10:20:00,6.53,6.54,6.5,6.53,42000.0,6.53,6.54,6.5,6.53,42000.0
2006-02-14 10:30:00,6.53,6.53,6.45,6.46,29600.0,6.53,6.53,6.45,6.46,29600.0
2006-02-14 10:40:00,6.46,6.5,6.46,6.48,17600.0,6.46,6.5,6.46,6.48,17600.0
2006-02-14 10:50:00,6.48,6.49,6.48,6.48,22000.0,6.48,6.49,6.48,6.48,22000.0
2006-02-14 11:00:00,6.48,6.5,6.45,6.46,22000.0,6.48,6.5,6.45,6.46,22000.0
2006-02-14 11:10:00,6.47,6.5,6.47,6.5,28800.0,6.47,6.5,6.47,6.5,28800.0
2006-02-14 11:20:00,6.5,6.51,6.49,6.49,60400.0,6.5,6.51,6.49,6.49,60400.0
2006-02-14 11:30:00,6.49,6.49,6.48,6.49,29600.0,6.49,6.49,6.48,6.49,29600.0
2006-02-14 11:40:00,6.49,6.49,6.48,6.49,19600.0,6.49,6.49,6.48,6.49,19600.0
2006-02-14 11:50:00,6.49,6.5,6.49,6.5,48800.0,6.49,6.5,6.49,6.5,48800.0
2006-02-14 12:00:00,6.5,6.5,6.49,6.5,76000.0,6.5,6.5,6.49,6.5,76000.0
2006-02-14 12:10:00,6.5,6.5,6.49,6.5,30800.0,6.5,6.5,6.49,6.5,30800.0
2006-02-14 12:20:00,6.5,6.51,6.49,6.51,44800.0,6.5,6.51,6.49,6.51,44800.0
2006-02-14 12:30:00,6.51,6.52,6.51,6.52,19200.0,6.51,6.52,6.51,6.52,19200.0
2006-02-14 12:40:00,6.52,6.53,6.52,6.52,22800.0,6.52,6.53,6.52,6.52,22800.0
2006-02-14 12:50:00,6.52,6.52,6.51,6.52,22400.0,6.52,6.52,6.51,6.52,22400.0
2006-02-14 13:00:00,6.52,6.53,6.52,6.53,14400.0,6.52,6.53,6.52,6.53,14400.0
2006-02-14 13:10:00,6.52,6.53,6.52,6.52,21600.0,6.52,6.53,6.52,6.52,21600.0
2006-02-14 13:20:00,6.52,6.52,6.49,6.5,23600.0,6.52,6.52,6.49,6.5,23600.0
2006-02-14 13:30:00,6.5,6.52,6.5,6.51,117200.0,6.5,6.52,6.5,6.51,117200.0
2006-02-14 13:40:00,6.51,6.52,6.51,6.51,35200.0,6.51,6.52,6.51,6.51,35200.0
2006-02-14 13:50:00,6.52,6.52,6.49,6.49,45600.0,6.52,6.52,6.49,6.49,45600.0
2006-02-14 14:00:00,6.49,6.5,6.48,6.5,95600.0,6.49,6.5,6.48,6.5,95600.0
2006-02-14 14:10:00,6.5,6.52,6.49,6.5,56800.0,6.5,6.52,6.49,6.5,56800.0
2006-02-14 14:20:00,6.49,6.5,6.48,6.5,42000.0,6.49,6.5,6.48,6.5,42000.0
2006-02-14 14:30:00,6.5,6.5,6.5,6.5,50000.0,6.5,6.5,6.5,6.5,50000.0
2006-02-14 14:40:00,6.5,6.5,6.49,6.49,43600.0,6.5,6.5,6.49,6.49,43600.0
2006-02-14 14:50:00,6.49,6.5,6.49,6.5,26000.0,6.49,6.5,6.49,6.5,26000.0
2006-02-14 15:00:00,6.5,6.5,6.49,6.5,57200.0,6.5,6.5,6.49,6.5,57200.0
2006-02-14 15:10:00,6.5,6.51,6.5,6.51,38800.0,6.5,6.51,6.5,6.51,38800.0
2006-02-14 15:20:00,6.51,6.52,6.5,6.52,47600.0,6.51,6.52,6.5,6.52,47600.0
2006-02-14 15:30:00,6.52,6.53,6.52,6.53,73200.0,6.52,6.53,6.52,6.53,73200.0
2006-02-14 15:40:00,6.54,6.55,6.54,6.55,154000.0,6.54,6.55,6.54,6.55,154000.0
2006-02-14 15:50:00,6.55,6.55,6.53,6.54,140400.0,6.55,6.55,6.53,6.54,140400.0
2006-02-15 09:30:00,6.48,6.5,6.45,6.45,32400.0,6.48,6.5,6.45,6.45,32400.0
2006-02-15 09:40:00,6.48,6.5,6.47,6.5,8400.0,6.48,6.5,6.47,6.5,8400.0
2006-02-15 09:50:00,6.5,6.53,6.5,6.53,9600.0,6.5,6.53,6.5,6.53,9600.0
2006-02-15 10:00:00,6.52,6.54,6.49,6.54,24000.0,6.52,6.54,6.49,6.54,24000.0
2006-02-15 10:10:00,6.53,6.58,6.52,6.56,15200.0,6.53,6.58,6.52,6.56,15200.0
2006-02-15 10:20:00,6.57,6.59,6.55,6.57,16800.0,6.57,6.59,6.55,6.57,16800.0
2006-02-15 10:30:00,6.57,6.58,6.53,6.54,18400.0,6.57,6.58,6.53,6.54,18400.0
2006-02-15 10:40:00,6.55,6.56,6.55,6.55,15200.0,6.55,6.56,6.55,6.55,15200.0
2006-02-15 10:50:00,6.56,6.56,6.53,6.54,13200.0,6.56,6.56,6.53,6.54,13200.0
2006-02-15 11:00:00,6.55,6.55,6.54,6.55,10000.0,6.55,6.55,6.54,6.55,10000.0
2006-02-15 11:10:00,6.55,6.55,6.52,6.53,20000.0,6.55,6.55,6.52,6.53,20000.0
2006-02-15 11:20:00,6.52,6.53,6.51,6.51,15600.0,6.52,6.53,6.51,6.51,15600.0
2006-02-15 11:30:00,6.51,6.51,6.5,6.51,20800.0,6.51,6.51,6.5,6.51,20800.0
2006-02-15 11:40:00,6.52,6.53,6.52,6.52,8000.0,6.52,6.53,6.52,6.52,8000.0
2006-02-15 11:50:00,6.52,6.53,6.52,6.53,10000.0,6.52,6.53,6.52,6.53,10000.0
2006-02-15 12:00:00,6.52,6.52,6.51,6.52,9200.0,6.52,6.52,6.51,6.52,9200.0
2006-02-15 12:10:00,6.52,6.52,6.5,6.52,15200.0,6.52,6.52,6.5,6.52,15200.0
2006-02-15 12:20:00,6.51,6.53,6.51,6.52,8000.0,6.51,6.53,6.51,6.52,8000.0
2006-02-15 12:30:00,6.52,6.52,6.5,6.5,65200.0,6.52,6.52,6.5,6.5,65200.0
2006-02-15 12:40:00,6.5,6.52,6.5,6.51,12400.0,6.5,6.52,6.5,6.51,12400.0
2006-02-15 12:50:00,6.51,6.53,6.51,6.53,7600.0,6.51,6.53,6.51,6.53,7600.0
2006-02-15 13:00:00,6.53,6.53,6.53,6.53,9200.0,6.53,6.53,6.53,6.53,9200.0
2006-02-15 13:10:00,6.53,6.53,6.52,6.53,10400.0,6.53,6.53,6.52,6.53,10400.0
2006-02-15 13:20:00,6.53,6.54,6.53,6.53,4400.0,6.53,6.54,6.53,6.53,4400.0
2006-02-15 13:30:00,6.54,6.55,6.54,6.54,12400.0,6.54,6.55,6.54,6.54,12400.0
2006-02-15 13:40:00,6.53,6.54,6.53,6.54,4800.0,6.53,6.54,6.53,6.54,4800.0
2006-02-15 13:50:00,6.54,6.55,6.54,6.55,17600.0,6.54,6.55,6.54,6.55,17600.0
2006-02-15 14:00:00,6.54,6.55,6.53,6.53,13600.0,6.54,6.55,6.53,6.53,13600.0
2006-02-15 14:10:00,6.54,6.55,6.54,6.54,6800.0,6.54,6.55,6.54,6.54,6800.0
2006-02-15 14:20:00,6.55,6.55,6.54,6.55,40800.0,6.55,6.55,6.54,6.55,40800.0
2006-02-15 14:30:00,6.55,6.58,6.55,6.58,256800.0,6.55,6.58,6.55,6.58,256800.0
2006-02-15 14:40:00,6.58,6.58,6.56,6.56,37600.0,6.58,6.58,6.56,6.56,37600.0
2006-02-15 14:50:00,6.56,6.61,6.56,6.61,27200.0,6.56,6.61,6.56,6.61,27200.0
2006-02-15 15:00:00,6.61,6.61,6.59,6.59,9600.0,6.61,6.61,6.59,6.59,9600.0
2006-02-15 15:10:00,6.6,6.63,6.56,6.63,120400.0,6.6,6.63,6.56,6.63,120400.0
2006-02-15 15:20:00,6.63,6.65,6.6,6.6,61200.0,6.63,6.65,6.6,6.6,61200.0
2006-02-15 15:30:00,6.61,6.63,6.61,6.62,48000.0,6.61,6.63,6.61,6.62,48000.0
2006-02-15 15:40:00,6.62,6.63,6.61,6.63,39200.0,6.62,6.63,6.61,6.63,39200.0
2006-02-15 15:50:00,6.63,6.65,6.62,6.62,75200.0,6.63,6.65,6.62,6.62,75200.0
2006-02-16 09:30:00,6.58,6.58,6.58,6.58,0.0,6.58,6.58,6.58,6.58,0.0
2006-02-16 09:40:00,6.5,6.5,6.24,6.31,824400.0,6.5,6.5,6.24,6.31,824400.0
2006-02-16 09:50:00,6.33,6.33,6.26,6.31,818400.0,6.33,6.33,6.26,6.31,818400.0
2006-02-16 10:00:00,6.32,6.43,6.31,6.41,607600.0,6.32,6.43,6.31,6.41,607600.0
2006-02-16 10:10:00,6.41,6.41,6.36,6.41,298400.0,6.41,6.41,6.36,6.41,298400.0
2006-02-16 10:20:00,6.41,6.47,6.4,6.42,216000.0,6.41,6.47,6.4,6.42,216000.0
2006-02-16 10:30:00,6.4,6.41,6.39,6.41,239200.0,6.4,6.41,6.39,6.41,239200.0
2006-02-16 10:40:00,6.41,6.46,6.41,6.46,166800.0,6.41,6.46,6.41,6.46,166800.0
2006-02-16 10:50:00,6.46,6.48,6.42,6.44,114400.0,6.46,6.48,6.42,6.44,114400.0
2006-02-16 11:00:00,6.43,6.44,6.41,6.44,327200.0,6.43,6.44,6.41,6.44,327200.0
2006-02-16 11:10:00,6.44,6.44,6.42,6.43,145200.0,6.44,6.44,6.42,6.43,145200.0
2006-02-16 11:20:00,6.43,6.44,6.42,6.43,73600.0,6.43,6.44,6.42,6.43,73600.0
2006-02-16 11:30:00,6.43,6.43,6.38,6.4,203200.0,6.43,6.43,6.38,6.4,203200.0
2006-02-16 11:40:00,6.41,6.48,6.41,6.45,302400.0,6.41,6.48,6.41,6.45,302400.0
2006-02-16 11:50:00,6.45,6.46,6.43,6.45,170400.0,6.45,6.46,6.43,6.45,170400.0
2006-02-16 12:00:00,6.45,6.45,6.4,6.41,80400.0,6.45,6.45,6.4,6.41,80400.0
2006-02-16 12:10:00,6.42,6.44,6.41,6.42,201600.0,6.42,6.44,6.41,6.42,201600.0
2006-02-16 12:20:00,6.42,6.42,6.4,6.41,43600.0,6.42,6.42,6.4,6.41,43600.0
2006-02-16 12:30:00,6.39,6.4,6.38,6.4,42000.0,6.39,6.4,6.38,6.4,42000.0
2006-02-16 12:40:00,6.4,6.43,6.39,6.43,39600.0,6.4,6.43,6.39,6.43,39600.0
2006-02-16 12:50:00,6.43,6.43,6.42,6.43,38800.0,6.43,6.43,6.42,6.43,38800.0
2006-02-16 13:00:00,6.42,6.46,6.42,6.46,67600.0,6.42,6.46,6.42,6.46,67600.0
2006-02-16 13:10:00,6.45,6.48,6.45,6.48,42800.0,6.45,6.48,6.45,6.48,42800.0
2006-02-16 13:20:00,6.48,6.48,6.47,6.47,33200.0,6.48,6.48,6.47,6.47,33200.0
2006-02-16 13:30:00,6.47,6.49,6.46,6.49,50400.0,6.47,6.49,6.46,6.49,50400.0
2006-02-16 13:40:00,6.49,6.5,6.49,6.49,93600.0,6.49,6.5,6.49,6.49,93600.0
2006-02-16 13:50:00,6.49,6.49,6.49,6.49,48000.0,6.49,6.49,6.49,6.49,48000.0
2006-02-16 14:00:00,6.48,6.49,6.45,6.46,55600.0,6.48,6.49,6.45,6.46,55600.0
2006-02-16 14:10:00,6.45,6.47,6.44,6.47,54800.0,6.45,6.47,6.44,6.47,54800.0
2006-02-16 14:20:00,6.47,6.47,6.44,6.44,30400.0,6.47,6.47,6.44,6.44,30400.0
2006-02-16 14:30:00,6.44,6.44,6.44,6.44,56800.0,6.44,6.44,6.44,6.44,56800.0
2006-02-16 14:40:00,6.44,6.45,6.44,6.44,60800.0,6.44,6.45,6.44,6.44,60800.0
2006-02-16 14:50:00,6.45,6.45,6.44,6.44,56800.0,6.45,6.45,6.44,6.44,56800.0
2006-02-16 15:00:00,6.44,6.46,6.44,6.45,66000.0,6.44,6.46,6.44,6.45,66000.0
2006-02-16 15:10:00,6.45,6.47,6.45,6.47,72400.0,6.45,6.47,6.45,6.47,72400.0
2006-02-16 15:20:00,6.47,6.47,6.46,6.47,50800.0,6.47,6.47,6.46,6.47,50800.0
2006-02-16 15:30:00,6.47,6.49,6.47,6.49,118800.0,6.47,6.49,6.47,6.49,118800.0
2006-02-16 15:40:00,6.49,6.5,6.49,6.5,218400.0,6.49,6.5,6.49,6.5,218400.0
2006-02-16 15:50:00,6.5,6.5,6.49,6.5,395200.0,6.5,6.5,6.49,6.5,395200.0
2006-02-17 09:30:00,6.3,6.56,6.3,6.54,153200.0,6.3,6.56,6.3,6.54,153200.0
2006-02-17 09:40:00,6.55,6.56,6.55,6.55,19600.0,6.55,6.56,6.55,6.55,19600.0
2006-02-17 09:50:00,6.55,6.59,6.55,6.59,40800.0,6.55,6.59,6.55,6.59,40800.0
2006-02-17 10:00:00,6.59,6.59,6.54,6.54,61600.0,6.59,6.59,6.54,6.54,61600.0
2006-02-17 10:10:00,6.54,6.57,6.54,6.57,48800.0,6.54,6.57,6.54,6.57,48800.0
2006-02-17 10:20:00,6.57,6.58,6.56,6.56,96800.0,6.57,6.58,6.56,6.56,96800.0
2006-02-17 10:30:00,6.56,6.57,6.56,6.57,21200.0,6.56,6.57,6.56,6.57,21200.0
2006-02-17 10:40:00,6.57,6.57,6.56,6.57,51200.0,6.57,6.57,6.56,6.57,51200.0
2006-02-17 10:50:00,6.57,6.57,6.57,6.57,15200.0,6.57,6.57,6.57,6.57,15200.0
2006-02-17 11:00:00,6.57,6.57,6.56,6.57,28000.0,6.57,6.57,6.56,6.57,28000.0
2006-02-17 11:10:00,6.57,6.57,6.57,6.57,17600.0,6.57,6.57,6.57,6.57,17600.0
2006-02-17 11:20:00,6.57,6.57,6.56,6.57,15200.0,6.57,6.57,6.56,6.57,15200.0
2006-02-17 11:30:00,6.57,6.58,6.57,6.57,14000.0,6.57,6.58,6.57,6.57,14000.0
2006-02-17 11:40:00,6.57,6.58,6.57,6.58,17200.0,6.57,6.58,6.57,6.58,17200.0
2006-02-17 11:50:00,6.58,6.58,6.57,6.57,8000.0,6.58,6.58,6.57,6.57,8000.0
2006-02-17 12:00:00,6.58,6.59,6.57,6.58,16000.0,6.58,6.59,6.57,6.58,16000.0
2006-02-17 12:10:00,6.59,6.59,6.58,6.58,5600.0,6.59,6.59,6.58,6.58,5600.0
2006-02-17 12:20:00,6.57,6.59,6.57,6.59,36400.0,6.57,6.59,6.57,6.59,36400.0
2006-02-17 12:30:00,6.59,6.62,6.59,6.6,28400.0,6.59,6.62,6.59,6.6,28400.0
2006-02-17 12:40:00,6.6,6.61,6.6,6.61,5600.0,6.6,6.61,6.6,6.61,5600.0
2006-02-17 12:50:00,6.61,6.61,6.6,6.61,16400.0,6.61,6.61,6.6,6.61,16400.0
2006-02-17 13:00:00,6.61,6.62,6.6,6.61,39200.0,6.61,6.62,6.6,6.61,39200.0
2006-02-17 13:10:00,6.61,6.61,6.6,6.61,10000.0,6.61,6.61,6.6,6.61,10000.0
2006-02-17 13:20:00,6.6,6.61,6.6,6.6,8000.0,6.6,6.61,6.6,6.6,8000.0
2006-02-17 13:30:00,6.6,6.61,6.6,6.61,8000.0,6.6,6.61,6.6,6.61,8000.0
2006-02-17 13:40:00,6.61,6.62,6.61,6.62,8400.0,6.61,6.62,6.61,6.62,8400.0
2006-02-17 13:50:00,6.62,6.68,6.61,6.68,107200.0,6.62,6.68,6.61,6.68,107200.0
2006-02-17 14:00:00,6.68,6.68,6.64,6.64,16800.0,6.68,6.68,6.64,6.64,16800.0
2006-02-17 14:10:00,6.64,6.64,6.63,6.63,16800.0,6.64,6.64,6.63,6.63,16800.0
2006-02-17 14:20:00,6.63,6.64,6.62,6.64,20000.0,6.63,6.64,6.62,6.64,20000.0
2006-02-17 14:30:00,6.64,6.65,6.63,6.63,10400.0,6.64,6.65,6.63,6.63,10400.0
2006-02-17 14:40:00,6.63,6.63,6.61,6.62,10800.0,6.63,6.63,6.61,6.62,10800.0
2006-02-17 14:50:00,6.62,6.62,6.61,6.61,10400.0,6.62,6.62,6.61,6.61,10400.0
2006-02-17 15:00:00,6.62,6.62,6.61,6.62,22000.0,6.62,6.62,6.61,6.62,22000.0
2006-02-17 15:10:00,6.62,6.62,6.6,6.61,62400.0,6.62,6.62,6.6,6.61,62400.0
2006-02-17 15:20:00,6.61,6.61,6.6,6.61,52400.0,6.61,6.61,6.6,6.61,52400.0
2006-02-17 15:30:00,6.61,6.61,6.59,6.6,55200.0,6.61,6.61,6.59,6.6,55200.0
2006-02-17 15:40:00,6.6,6.63,6.6,6.62,36400.0,6.6,6.63,6.6,6.62,36400.0
2006-02-17 15:50:00,6.62,6.63,6.61,6.61,115200.0,6.62,6.63,6.61,6.61,115200.0
2006-02-21 09:30:00,6.88,6.89,6.76,6.79,161600.0,6.88,6.89,6.76,6.79,161600.0
2006-02-21 09:40:00,6.8,6.83,6.78,6.81,64400.0,6.8,6.83,6.78,6.81,64400.0
2006-02-21 09:50:00,6.81,6.83,6.78,6.78,98000.0,6.81,6.83,6.78,6.78,98000.0
2006-02-21 10:00:00,6.78,6.85,6.78,6.83,108400.0,6.78,6.85,6.78,6.83,108400.0
2006-02-21 10:10:00,6.83,6.84,6.78,6.82,112000.0,6.83,6.84,6.78,6.82,112000.0
2006-02-21 10:20:00,6.81,6.84,6.8,6.83,107200.0,6.81,6.84,6.8,6.83,107200.0
2006-02-21 10:30:00,6.83,6.83,6.81,6.81,40000.0,6.83,6.83,6.81,6.81,40000.0
2006-02-21 10:40:00,6.81,6.81,6.79,6.8,38400.0,6.81,6.81,6.79,6.8,38400.0
2006-02-21 10:50:00,6.8,6.8,6.8,6.8,25600.0,6.8,6.8,6.8,6.8,25600.0
2006-02-21 11:00:00,6.8,6.8,6.79,6.8,26000.0,6.8,6.8,6.79,6.8,26000.0
2006-02-21 11:10:00,6.8,6.81,6.8,6.81,24000.0,6.8,6.81,6.8,6.81,24000.0
2006-02-21 11:20:00,6.8,6.81,6.8,6.8,42000.0,6.8,6.81,6.8,6.8,42000.0
2006-02-21 11:30:00,6.8,6.81,6.8,6.81,31200.0,6.8,6.81,6.8,6.81,31200.0
2006-02-21 11:40:00,6.81,6.83,6.8,6.83,82400.0,6.81,6.83,6.8,6.83,82400.0
2006-02-21 11:50:00,6.83,6.83,6.8,6.8,20800.0,6.83,6.83,6.8,6.8,20800.0
2006-02-21 12:00:00,6.8,6.81,6.79,6.81,60400.0,6.8,6.81,6.79,6.81,60400.0
2006-02-21 12:10:00,6.8,6.8,6.79,6.79,28000.0,6.8,6.8,6.79,6.79,28000.0
2006-02-21 12:20:00,6.79,6.82,6.78,6.81,45200.0,6.79,6.82,6.78,6.81,45200.0
2006-02-21 12:30:00,6.81,6.81,6.79,6.79,43600.0,6.81,6.81,6.79,6.79,43600.0
2006-02-21 12:40:00,6.79,6.79,6.78,6.78,10000.0,6.79,6.79,6.78,6.78,10000.0
2006-02-21 12:50:00,6.79,6.8,6.78,6.78,62800.0,6.79,6.8,6.78,6.78,62800.0
2006-02-21 13:00:00,6.78,6.78,6.77,6.77,47600.0,6.78,6.78,6.77,6.77,47600.0
2006-02-21 13:10:00,6.77,6.78,6.76,6.76,18400.0,6.77,6.78,6.76,6.76,18400.0
2006-02-21 13:20:00,6.76,6.76,6.75,6.75,24800.0,6.76,6.76,6.75,6.75,24800.0
2006-02-21 13:30:00,6.75,6.76,6.75,6.75,20800.0,6.75,6.76,6.75,6.75,20800.0
2006-02-21 13:40:00,6.75,6.75,6.75,6.75,55600.0,6.75,6.75,6.75,6.75,55600.0
2006-02-21 13:50:00,6.75,6.76,6.75,6.75,41200.0,6.75,6.76,6.75,6.75,41200.0
2006-02-21 14:00:00,6.76,6.77,6.74,6.74,58800.0,6.76,6.77,6.74,6.74,58800.0
2006-02-21 14:10:00,6.74,6.74,6.73,6.74,60800.0,6.74,6.74,6.73,6.74,60800.0
2006-02-21 14:20:00,6.74,6.75,6.73,6.75,32800.0,6.74,6.75,6.73,6.75,32800.0
2006-02-21 14:30:00,6.74,6.75,6.74,6.74,28800.0,6.74,6.75,6.74,6.74,28800.0
2006-02-21 14:40:00,6.74,6.75,6.73,6.73,71200.0,6.74,6.75,6.73,6.73,71200.0
2006-02-21 14:50:00,6.73,6.74,6.73,6.73,48800.0,6.73,6.74,6.73,6.73,48800.0
2006-02-21 15:00:00,6.73,6.74,6.73,6.73,50800.0,6.73,6.74,6.73,6.73,50800.0
2006-02-21 15:10:00,6.73,6.73,6.73,6.73,26000.0,6.73,6.73,6.73,6.73,26000.0
2006-02-21 15:20:00,6.73,6.75,6.73,6.74,41600.0,6.73,6.75,6.73,6.74,41600.0
2006-02-21 15:30:00,6.74,6.76,6.74,6.75,84000.0,6.74,6.76,6.74,6.75,84000.0
2006-02-21 15:40:00,6.75,6.79,6.75,6.79,76800.0,6.75,6.79,6.75,6.79,76800.0
2006-02-21 15:50:00,6.79,6.79,6.78,6.78,85200.0,6.79,6.79,6.78,6.78,85200.0
2006-02-22 09:30:00,6.81,6.87,6.8,6.85,69200.0,6.81,6.87,6.8,6.85,69200.0
2006-02-22 09:40:00,6.85,6.85,6.8,6.8,12000.0,6.85,6.85,6.8,6.8,12000.0
2006-02-22 09:50:00,6.79,6.79,6.78,6.79,34000.0,6.79,6.79,6.78,6.79,34000.0
2006-02-22 10:00:00,6.79,6.81,6.75,6.8,52400.0,6.79,6.81,6.75,6.8,52400.0
2006-02-22 10:10:00,6.79,6.79,6.78,6.78,18400.0,6.79,6.79,6.78,6.78,18400.0
2006-02-22 10:20:00,6.78,6.79,6.77,6.78,12800.0,6.78,6.79,6.77,6.78,12800.0
2006-02-22 10:30:00,6.78,6.78,6.75,6.76,76800.0,6.78,6.78,6.75,6.76,76800.0
2006-02-22 10:40:00,6.76,6.79,6.76,6.78,20800.0,6.76,6.79,6.76,6.78,20800.0
2006-02-22 10:50:00,6.78,6.78,6.77,6.77,8800.0,6.78,6.78,6.77,6.77,8800.0
2006-02-22 11:00:00,6.77,6.78,6.77,6.77,10800.0,6.77,6.78,6.77,6.77,10800.0
2006-02-22 11:10:00,6.77,6.79,6.77,6.79,19200.0,6.77,6.79,6.77,6.79,19200.0
2006-02-22 11:20:00,6.78,6.8,6.78,6.8,34400.0,6.78,6.8,6.78,6.8,34400.0
2006-02-22 11:30:00,6.8,6.82,6.8,6.82,32000.0,6.8,6.82,6.8,6.82,32000.0
2006-02-22 11:40:00,6.82,6.84,6.81,6.83,19600.0,6.82,6.84,6.81,6.83,19600.0
2006-02-22 11:50:00,6.83,6.86,6.82,6.83,36800.0,6.83,6.86,6.82,6.83,36800.0
2006-02-22 12:00:00,6.83,6.84,6.83,6.83,37200.0,6.83,6.84,6.83,6.83,37200.0
2006-02-22 12:10:00,6.84,6.84,6.83,6.83,28800.0,6.84,6.84,6.83,6.83,28800.0
2006-02-22 12:20:00,6.84,6.85,6.84,6.85,96000.0,6.84,6.85,6.84,6.85,96000.0
2006-02-22 12:30:00,6.85,6.87,6.85,6.86,15200.0,6.85,6.87,6.85,6.86,15200.0
2006-02-22 12:40:00,6.86,6.86,6.85,6.86,11600.0,6.86,6.86,6.85,6.86,11600.0
2006-02-22 12:50:00,6.86,6.87,6.86,6.87,8000.0,6.86,6.87,6.86,6.87,8000.0
2006-02-22 13:00:00,6.86,6.87,6.86,6.86,11200.0,6.86,6.87,6.86,6.86,11200.0
2006-02-22 13:10:00,6.86,6.86,6.85,6.86,11600.0,6.86,6.86,6.85,6.86,11600.0
2006-02-22 13:20:00,6.86,6.87,6.86,6.87,6800.0,6.86,6.87,6.86,6.87,6800.0
2006-02-22 13:30:00,6.87,6.87,6.85,6.87,19600.0,6.87,6.87,6.85,6.87,19600.0
2006-02-22 13:40:00,6.87,6.87,6.85,6.86,74000.0,6.87,6.87,6.85,6.86,74000.0
2006-02-22 13:50:00,6.86,6.87,6.86,6.87,14000.0,6.86,6.87,6.86,6.87,14000.0
2006-02-22 14:00:00,6.87,6.88,6.86,6.88,29600.0,6.87,6.88,6.86,6.88,29600.0
2006-02-22 14:10:00,6.87,6.87,6.85,6.87,30800.0,6.87,6.87,6.85,6.87,30800.0
2006-02-22 14:20:00,6.86,6.87,6.86,6.86,16400.0,6.86,6.87,6.86,6.86,16400.0
2006-02-22 14:30:00,6.86,6.87,6.85,6.87,27200.0,6.86,6.87,6.85,6.87,27200.0
2006-02-22 14:40:00,6.87,6.88,6.86,6.87,34400.0,6.87,6.88,6.86,6.87,34400.0
2006-02-22 14:50:00,6.87,6.88,6.87,6.88,100800.0,6.87,6.88,6.87,6.88,100800.0
2006-02-22 15:00:00,6.88,6.88,6.85,6.85,25600.0,6.88,6.88,6.85,6.85,25600.0
2006-02-22 15:10:00,6.85,6.85,6.83,6.84,44000.0,6.85,6.85,6.83,6.84,44000.0
2006-02-22 15:20:00,6.84,6.85,6.83,6.85,49200.0,6.84,6.85,6.83,6.85,49200.0
2006-02-22 15:30:00,6.85,6.87,6.85,6.87,63600.0,6.85,6.87,6.85,6.87,63600.0
2006-02-22 15:40:00,6.87,6.89,6.87,6.88,44400.0,6.87,6.89,6.87,6.88,44400.0
2006-02-22 15:50:00,6.88,6.9,6.87,6.9,107200.0,6.88,6.9,6.87,6.9,107200.0
2006-02-23 09:30:00,6.89,6.89,6.82,6.82,48800.0,6.89,6.89,6.82,6.82,48800.0
2006-02-23 09:40:00,6.82,6.83,6.79,6.8,27600.0,6.82,6.83,6.79,6.8,27600.0
2006-02-23 09:50:00,6.79,6.8,6.77,6.8,46800.0,6.79,6.8,6.77,6.8,46800.0
2006-02-23 10:00:00,6.8,6.8,6.77,6.77,50400.0,6.8,6.8,6.77,6.77,50400.0
2006-02-23 10:10:00,6.77,6.78,6.77,6.77,164800.0,6.77,6.78,6.77,6.77,164800.0
2006-02-23 10:20:00,6.77,6.79,6.77,6.78,40400.0,6.77,6.79,6.77,6.78,40400.0
2006-02-23 10:30:00,6.78,6.79,6.77,6.77,40800.0,6.78,6.79,6.77,6.77,40800.0
2006-02-23 10:40:00,6.77,6.79,6.77,6.79,56000.0,6.77,6.79,6.77,6.79,56000.0
2006-02-23 10:50:00,6.79,6.82,6.79,6.82,29600.0,6.79,6.82,6.79,6.82,29600.0
2006-02-23 11:00:00,6.82,6.82,6.8,6.8,14800.0,6.82,6.82,6.8,6.8,14800.0
2006-02-23 11:10:00,6.8,6.81,6.8,6.81,9200.0,6.8,6.81,6.8,6.81,9200.0
2006-02-23 11:20:00,6.8,6.81,6.8,6.81,26400.0,6.8,6.81,6.8,6.81,26400.0
2006-02-23 11:30:00,6.81,6.83,6.81,6.82,12400.0,6.81,6.83,6.81,6.82,12400.0
2006-02-23 11:40:00,6.82,6.84,6.82,6.83,4800.0,6.82,6.84,6.82,6.83,4800.0
2006-02-23 11:50:00,6.83,6.83,6.81,6.81,15200.0,6.83,6.83,6.81,6.81,15200.0
2006-02-23 12:00:00,6.81,6.82,6.81,6.81,12400.0,6.81,6.82,6.81,6.81,12400.0
2006-02-23 12:10:00,6.82,6.85,6.81,6.84,54400.0,6.82,6.85,6.81,6.84,54400.0
2006-02-23 12:20:00,6.84,6.89,6.84,6.88,58400.0,6.84,6.89,6.84,6.88,58400.0
2006-02-23 12:30:00,6.88,6.92,6.88,6.92,79600.0,6.88,6.92,6.88,6.92,79600.0
2006-02-23 12:40:00,6.92,6.95,6.91,6.95,48000.0,6.92,6.95,6.91,6.95,48000.0
2006-02-23 12:50:00,6.95,6.95,6.94,6.94,19600.0,6.95,6.95,6.94,6.94,19600.0
2006-02-23 13:00:00,6.94,6.94,6.94,6.94,28400.0,6.94,6.94,6.94,6.94,28400.0
2006-02-23 13:10:00,6.94,6.96,6.94,6.96,44400.0,6.94,6.96,6.94,6.96,44400.0
2006-02-23 13:20:00,6.96,7.0,6.95,6.99,96000.0,6.96,7.0,6.95,6.99,96000.0
2006-02-23 13:30:00,6.98,6.98,6.96,6.97,18800.0,6.98,6.98,6.96,6.97,18800.0
2006-02-23 13:40:00,6.97,6.98,6.97,6.97,25600.0,6.97,6.98,6.97,6.97,25600.0
2006-02-23 13:50:00,6.97,6.98,6.96,6.96,12400.0,6.97,6.98,6.96,6.96,12400.0
2006-02-23 14:00:00,6.96,6.97,6.96,6.96,8000.0,6.96,6.97,6.96,6.96,8000.0
2006-02-23 14:10:00,6.96,6.96,6.95,6.95,11600.0,6.96,6.96,6.95,6.95,11600.0
2006-02-23 14:20:00,6.95,6.96,6.95,6.96,25600.0,6.95,6.96,6.95,6.96,25600.0
2006-02-23 14:30:00,6.95,6.95,6.94,6.94,8800.0,6.95,6.95,6.94,6.94,8800.0
2006-02-23 14:40:00,6.94,6.94,6.93,6.94,24000.0,6.94,6.94,6.93,6.94,24000.0
2006-02-23 14:50:00,6.94,6.94,6.91,6.92,39600.0,6.94,6.94,6.91,6.92,39600.0
2006-02-23 15:00:00,6.92,6.92,6.9,6.9,16800.0,6.92,6.92,6.9,6.9,16800.0
2006-02-23 15:10:00,6.9,6.91,6.9,6.91,49200.0,6.9,6.91,6.9,6.91,49200.0
2006-02-23 15:20:00,6.91,6.92,6.91,6.92,40000.0,6.91,6.92,6.91,6.92,40000.0
2006-02-23 15:30:00,6.92,6.93,6.91,6.93,108400.0,6.92,6.93,6.91,6.93,108400.0
2006-02-23 15:40:00,6.93,6.93,6.9,6.91,126400.0,6.93,6.93,6.9,6.91,126400.0
2006-02-23 15:50:00,6.91,6.91,6.9,6.91,85200.0,6.91,6.91,6.9,6.91,85200.0
2006-02-24 09:30:00,6.93,6.93,6.88,6.91,31200.0,6.93,6.93,6.88,6.91,31200.0
2006-02-24 09:40:00,6.91,6.95,6.9,6.95,26000.0,6.91,6.95,6.9,6.95,26000.0
2006-02-24 09:50:00,6.95,6.95,6.94,6.94,6000.0,6.95,6.95,6.94,6.94,6000.0
2006-02-24 10:00:00,6.94,6.95,6.93,6.93,8000.0,6.94,6.95,6.93,6.93,8000.0
2006-02-24 10:10:00,6.93,6.94,6.89,6.89,24800.0,6.93,6.94,6.89,6.89,24800.0
2006-02-24 10:20:00,6.91,6.94,6.9,6.93,13600.0,6.91,6.94,6.9,6.93,13600.0
2006-02-24 10:30:00,6.93,6.93,6.92,6.93,168000.0,6.93,6.93,6.92,6.93,168000.0
2006-02-24 10:40:00,6.92,6.93,6.91,6.92,77600.0,6.92,6.93,6.91,6.92,77600.0
2006-02-24 10:50:00,6.91,6.92,6.91,6.92,124000.0,6.91,6.92,6.91,6.92,124000.0
2006-02-24 11:00:00,6.92,6.92,6.9,6.9,12400.0,6.92,6.92,6.9,6.9,12400.0
2006-02-24 11:10:00,6.91,6.91,6.88,6.88,20800.0,6.91,6.91,6.88,6.88,20800.0
2006-02-24 11:20:00,6.88,6.89,6.88,6.88,18000.0,6.88,6.89,6.88,6.88,18000.0
2006-02-24 11:30:00,6.88,6.88,6.88,6.88,50400.0,6.88,6.88,6.88,6.88,50400.0
2006-02-24 11:40:00,6.88,6.88,6.88,6.88,17200.0,6.88,6.88,6.88,6.88,17200.0
2006-02-24 11:50:00,6.88,6.89,6.87,6.87,91200.0,6.88,6.89,6.87,6.87,91200.0
2006-02-24 12:00:00,6.87,6.88,6.86,6.87,561600.0,6.87,6.88,6.86,6.87,561600.0
2006-02-24 12:10:00,6.86,6.87,6.86,6.86,67600.0,6.86,6.87,6.86,6.86,67600.0
2006-02-24 12:20:00,6.86,6.88,6.86,6.87,55200.0,6.86,6.88,6.86,6.87,55200.0
2006-02-24 12:30:00,6.87,6.87,6.87,6.87,12800.0,6.87,6.87,6.87,6.87,12800.0
2006-02-24 12:40:00,6.87,6.87,6.84,6.86,29200.0,6.87,6.87,6.84,6.86,29200.0
2006-02-24 12:50:00,6.87,6.87,6.84,6.84,88800.0,6.87,6.87,6.84,6.84,88800.0
2006-02-24 13:00:00,6.85,6.86,6.84,6.85,38800.0,6.85,6.86,6.84,6.85,38800.0
2006-02-24 13:10:00,6.85,6.85,6.84,6.85,12800.0,6.85,6.85,6.84,6.85,12800.0
2006-02-24 13:20:00,6.84,6.84,6.83,6.84,35600.0,6.84,6.84,6.83,6.84,35600.0
2006-02-24 13:30:00,6.84,6.84,6.82,6.82,14800.0,6.84,6.84,6.82,6.82,14800.0
2006-02-24 13:40:00,6.82,6.82,6.8,6.82,16000.0,6.82,6.82,6.8,6.82,16000.0
2006-02-24 13:50:00,6.82,6.82,6.8,6.8,23600.0,6.82,6.82,6.8,6.8,23600.0
2006-02-24 14:00:00,6.8,6.84,6.8,6.83,48400.0,6.8,6.84,6.8,6.83,48400.0
2006-02-24 14:10:00,6.83,6.84,6.83,6.84,17200.0,6.83,6.84,6.83,6.84,17200.0
2006-02-24 14:20:00,6.84,6.85,6.84,6.84,24000.0,6.84,6.85,6.84,6.84,24000.0
2006-02-24 14:30:00,6.84,6.88,6.84,6.88,26000.0,6.84,6.88,6.84,6.88,26000.0
2006-02-24 14:40:00,6.88,6.89,6.87,6.88,17600.0,6.88,6.89,6.87,6.88,17600.0
2006-02-24 14:50:00,6.88,6.91,6.88,6.91,27200.0,6.88,6.91,6.88,6.91,27200.0
2006-02-24 15:00:00,6.91,6.95,6.91,6.93,38800.0,6.91,6.95,6.91,6.93,38800.0
2006-02-24 15:10:00,6.93,6.93,6.92,6.92,44000.0,6.93,6.93,6.92,6.92,44000.0
2006-02-24 15:20:00,6.92,6.93,6.91,6.91,64000.0,6.92,6.93,6.91,6.91,64000.0
2006-02-24 15:30:00,6.91,6.93,6.9,6.93,155200.0,6.91,6.93,6.9,6.93,155200.0
2006-02-24 15:40:00,6.93,6.99,6.93,6.99,184400.0,6.93,6.99,6.93,6.99,184400.0
2006-02-24 15:50:00,6.99,7.0,6.97,6.97,144400.0,6.99,7.0,6.97,6.97,144400.0
2006-02-27 09:30:00,7.0,7.05,6.92,6.93,213600.0,7.0,7.05,6.92,6.93,213600.0
2006-02-27 09:40:00,6.93,6.99,6.93,6.99,45200.0,6.93,6.99,6.93,6.99,45200.0
2006-02-27 09:50:00,6.99,7.01,6.97,7.01,60400.0,6.99,7.01,6.97,7.01,60400.0
2006-02-27 10:00:00,7.01,7.02,6.97,6.98,51200.0,7.01,7.02,6.97,6.98,51200.0
2006-02-27 10:10:00,6.98,6.98,6.96,6.96,20400.0,6.98,6.98,6.96,6.96,20400.0
2006-02-27 10:20:00,6.96,6.97,6.96,6.97,18800.0,6.96,6.97,6.96,6.97,18800.0
2006-02-27 10:30:00,6.97,6.97,6.97,6.97,15200.0,6.97,6.97,6.97,6.97,15200.0
2006-02-27 10:40:00,6.97,6.97,6.96,6.96,17600.0,6.97,6.97,6.96,6.96,17600.0
2006-02-27 10:50:00,6.96,6.96,6.93,6.93,49200.0,6.96,6.96,6.93,6.93,49200.0
2006-02-27 11:00:00,6.93,6.93,6.91,6.91,30400.0,6.93,6.93,6.91,6.91,30400.0
2006-02-27 11:10:00,6.91,6.95,6.91,6.95,35200.0,6.91,6.95,6.91,6.95,35200.0
2006-02-27 11:20:00,6.95,6.96,6.94,6.96,12800.0,6.95,6.96,6.94,6.96,12800.0
2006-02-27 11:30:00,6.96,6.96,6.96,6.96,12000.0,6.96,6.96,6.96,6.96,12000.0
2006-02-27 11:40:00,6.96,6.97,6.96,6.97,16400.0,6.96,6.97,6.96,6.97,16400.0
2006-02-27 11:50:00,6.97,6.97,6.96,6.96,16800.0,6.97,6.97,6.96,6.96,16800.0
2006-02-27 12:00:00,6.96,6.96,6.95,6.95,10000.0,6.96,6.96,6.95,6.95,10000.0
2006-02-27 12:10:00,6.95,6.95,6.93,6.93,36400.0,6.95,6.95,6.93,6.93,36400.0
2006-02-27 12:20:00,6.93,6.96,6.93,6.96,7200.0,6.93,6.96,6.93,6.96,7200.0
2006-02-27 12:30:00,6.95,6.96,6.95,6.96,4400.0,6.95,6.96,6.95,6.96,4400.0
2006-02-27 12:40:00,6.96,6.96,6.93,6.93,10000.0,6.96,6.96,6.93,6.93,10000.0
2006-02-27 12:50:00,6.94,6.94,6.94,6.94,10400.0,6.94,6.94,6.94,6.94,10400.0
2006-02-27 13:00:00,6.94,6.96,6.94,6.96,15200.0,6.94,6.96,6.94,6.96,15200.0
2006-02-27 13:10:00,6.96,6.96,6.95,6.96,7200.0,6.96,6.96,6.95,6.96,7200.0
2006-02-27 13:20:00,6.96,6.96,6.95,6.96,11600.0,6.96,6.96,6.95,6.96,11600.0
2006-02-27 13:30:00,6.96,6.97,6.95,6.96,19600.0,6.96,6.97,6.95,6.96,19600.0
2006-02-27 13:40:00,6.96,6.96,6.95,6.96,12000.0,6.96,6.96,6.95,6.96,12000.0
2006-02-27 13:50:00,6.96,6.96,6.95,6.95,22800.0,6.96,6.96,6.95,6.95,22800.0
2006-02-27 14:00:00,6.95,6.96,6.93,6.93,29600.0,6.95,6.96,6.93,6.93,29600.0
2006-02-27 14:10:00,6.93,6.95,6.92,6.95,26400.0,6.93,6.95,6.92,6.95,26400.0
2006-02-27 14:20:00,6.95,6.96,6.95,6.96,30800.0,6.95,6.96,6.95,6.96,30800.0
2006-02-27 14:30:00,6.95,6.96,6.95,6.95,22400.0,6.95,6.96,6.95,6.95,22400.0
2006-02-27 14:40:00,6.94,6.95,6.94,6.95,25200.0,6.94,6.95,6.94,6.95,25200.0
2006-02-27 14:50:00,6.95,6.95,6.92,6.94,18800.0,6.95,6.95,6.92,6.94,18800.0
2006-02-27 15:00:00,6.94,6.95,6.94,6.95,28000.0,6.94,6.95,6.94,6.95,28000.0
2006-02-27 15:10:00,6.94,6.95,6.93,6.93,31600.0,6.94,6.95,6.93,6.93,31600.0
2006-02-27 15:20:00,6.93,6.93,6.91,6.91,56400.0,6.93,6.93,6.91,6.91,56400.0
2006-02-27 15:30:00,6.91,6.99,6.9,6.97,104400.0,6.91,6.99,6.9,6.97,104400.0
2006-02-27 15:40:00,6.96,6.98,6.96,6.97,110000.0,6.96,6.98,6.96,6.97,110000.0
2006-02-27 15:50:00,6.96,6.97,6.95,6.95,96800.0,6.96,6.97,6.95,6.95,96800.0
2006-02-28 09:30:00,6.94,6.96,6.93,6.93,9200.0,6.94,6.96,6.93,6.93,9200.0
2006-02-28 09:40:00,6.93,6.94,6.88,6.88,22800.0,6.93,6.94,6.88,6.88,22800.0
2006-02-28 09:50:00,6.88,6.88,6.84,6.84,86800.0,6.88,6.88,6.84,6.84,86800.0
2006-02-28 10:00:00,6.84,6.86,6.81,6.81,38000.0,6.84,6.86,6.81,6.81,38000.0
2006-02-28 10:10:00,6.81,6.81,6.8,6.81,33600.0,6.81,6.81,6.8,6.81,33600.0
2006-02-28 10:20:00,6.81,6.84,6.8,6.8,50400.0,6.81,6.84,6.8,6.8,50400.0
2006-02-28 10:30:00,6.8,6.81,6.78,6.81,65200.0,6.8,6.81,6.78,6.81,65200.0
2006-02-28 10:40:00,6.81,6.82,6.81,6.81,53200.0,6.81,6.82,6.81,6.81,53200.0
2006-02-28 10:50:00,6.81,6.83,6.81,6.82,32400.0,6.81,6.83,6.81,6.82,32400.0
2006-02-28 11:00:00,6.82,6.87,6.82,6.87,112400.0,6.82,6.87,6.82,6.87,112400.0
2006-02-28 11:10:00,6.87,6.87,6.81,6.82,81200.0,6.87,6.87,6.81,6.82,81200.0
2006-02-28 11:20:00,6.82,6.82,6.8,6.8,33600.0,6.82,6.82,6.8,6.8,33600.0
2006-02-28 11:30:00,6.8,6.82,6.8,6.81,28400.0,6.8,6.82,6.8,6.81,28400.0
2006-02-28 11:40:00,6.81,6.82,6.81,6.82,64800.0,6.81,6.82,6.81,6.82,64800.0
2006-02-28 11:50:00,6.82,6.82,6.81,6.82,31600.0,6.82,6.82,6.81,6.82,31600.0
2006-02-28 12:00:00,6.82,6.82,6.81,6.82,83200.0,6.82,6.82,6.81,6.82,83200.0
2006-02-28 12:10:00,6.82,6.82,6.81,6.82,30000.0,6.82,6.82,6.81,6.82,30000.0
2006-02-28 12:20:00,6.82,6.82,6.81,6.81,54400.0,6.82,6.82,6.81,6.81,54400.0
2006-02-28 12:30:00,6.8,6.82,6.78,6.79,74800.0,6.8,6.82,6.78,6.79,74800.0
2006-02-28 12:40:00,6.79,6.81,6.78,6.81,46800.0,6.79,6.81,6.78,6.81,46800.0
2006-02-28 12:50:00,6.82,6.83,6.82,6.82,15200.0,6.82,6.83,6.82,6.82,15200.0
2006-02-28 13:00:00,6.82,6.83,6.82,6.82,21600.0,6.82,6.83,6.82,6.82,21600.0
2006-02-28 13:10:00,6.82,6.82,6.82,6.82,46400.0,6.82,6.82,6.82,6.82,46400.0
2006-02-28 13:20:00,6.82,6.84,6.81,6.84,52800.0,6.82,6.84,6.81,6.84,52800.0
2006-02-28 13:30:00,6.84,6.86,6.84,6.85,26400.0,6.84,6.86,6.84,6.85,26400.0
2006-02-28 13:40:00,6.85,6.85,6.83,6.83,64000.0,6.85,6.85,6.83,6.83,64000.0
2006-02-28 13:50:00,6.83,6.84,6.83,6.83,26000.0,6.83,6.84,6.83,6.83,26000.0
2006-02-28 14:00:00,6.83,6.83,6.82,6.82,35600.0,6.83,6.83,6.82,6.82,35600.0
2006-02-28 14:10:00,6.82,6.82,6.81,6.81,16000.0,6.82,6.82,6.81,6.81,16000.0
2006-02-28 14:20:00,6.81,6.81,6.8,6.81,82800.0,6.81,6.81,6.8,6.81,82800.0
2006-02-28 14:30:00,6.81,6.81,6.78,6.78,91600.0,6.81,6.81,6.78,6.78,91600.0
2006-02-28 14:40:00,6.79,6.8,6.78,6.8,128000.0,6.79,6.8,6.78,6.8,128000.0
2006-02-28 14:50:00,6.8,6.8,6.79,6.79,45600.0,6.8,6.8,6.79,6.79,45600.0
2006-02-28 15:00:00,6.79,6.79,6.78,6.78,177200.0,6.79,6.79,6.78,6.78,177200.0
2006-02-28 15:10:00,6.78,6.8,6.78,6.79,132000.0,6.78,6.8,6.78,6.79,132000.0
2006-02-28 15:20:00,6.79,6.83,6.78,6.83,58000.0,6.79,6.83,6.78,6.83,58000.0
2006-02-28 15:30:00,6.83,6.85,6.81,6.84,118000.0,6.83,6.85,6.81,6.84,118000.0
2006-02-28 15:40:00,6.85,6.87,6.85,6.85,74000.0,6.85,6.87,6.85,6.85,74000.0
2006-02-28 15:50:00,6.85,6.85,6.82,6.83,63600.0,6.85,6.85,6.82,6.83,63600.0
2006-03-01 09:30:00,6.85,6.86,6.79,6.82,254400.0,6.85,6.86,6.79,6.82,254400.0
2006-03-01 09:40:00,6.81,6.84,6.79,6.8,64400.0,6.81,6.84,6.79,6.8,64400.0
2006-03-01 09:50:00,6.8,6.82,6.78,6.79,44400.0,6.8,6.82,6.78,6.79,44400.0
2006-03-01 10:00:00,6.78,6.83,6.78,6.83,38800.0,6.78,6.83,6.78,6.83,38800.0
2006-03-01 10:10:00,6.82,6.84,6.81,6.84,32000.0,6.82,6.84,6.81,6.84,32000.0
2006-03-01 10:20:00,6.84,6.85,6.84,6.84,6400.0,6.84,6.85,6.84,6.84,6400.0
2006-03-01 10:30:00,6.84,6.84,6.8,6.82,14000.0,6.84,6.84,6.8,6.82,14000.0
2006-03-01 10:40:00,6.82,6.84,6.82,6.84,33200.0,6.82,6.84,6.82,6.84,33200.0
2006-03-01 10:50:00,6.84,6.86,6.84,6.85,62400.0,6.84,6.86,6.84,6.85,62400.0
2006-03-01 11:00:00,6.85,6.87,6.85,6.86,16000.0,6.85,6.87,6.85,6.86,16000.0
2006-03-01 11:10:00,6.86,6.92,6.86,6.92,65200.0,6.86,6.92,6.86,6.92,65200.0
2006-03-01 11:20:00,6.9,6.93,6.9,6.93,78000.0,6.9,6.93,6.9,6.93,78000.0
2006-03-01 11:30:00,6.93,6.96,6.93,6.96,62400.0,6.93,6.96,6.93,6.96,62400.0
2006-03-01 11:40:00,6.96,6.96,6.95,6.96,13200.0,6.96,6.96,6.95,6.96,13200.0
2006-03-01 11:50:00,6.97,7.0,6.97,7.0,42000.0,6.97,7.0,6.97,7.0,42000.0
2006-03-01 12:00:00,7.0,7.01,6.99,6.99,70000.0,7.0,7.01,6.99,6.99,70000.0
2006-03-01 12:10:00,6.99,7.0,6.99,6.99,21600.0,6.99,7.0,6.99,6.99,21600.0
2006-03-01 12:20:00,6.99,6.99,6.98,6.98,20000.0,6.99,6.99,6.98,6.98,20000.0
2006-03-01 12:30:00,6.98,6.99,6.98,6.98,16400.0,6.98,6.99,6.98,6.98,16400.0
2006-03-01 12:40:00,6.98,6.99,6.98,6.98,13600.0,6.98,6.99,6.98,6.98,13600.0
2006-03-01 12:50:00,6.99,7.0,6.98,7.0,37200.0,6.99,7.0,6.98,7.0,37200.0
2006-03-01 13:00:00,7.0,7.0,7.0,7.0,26000.0,7.0,7.0,7.0,7.0,26000.0
2006-03-01 13:10:00,7.0,7.02,6.98,7.01,47200.0,7.0,7.02,6.98,7.01,47200.0
2006-03-01 13:20:00,7.01,7.03,7.01,7.01,38800.0,7.01,7.03,7.01,7.01,38800.0
2006-03-01 13:30:00,7.01,7.02,7.0,7.01,16800.0,7.01,7.02,7.0,7.01,16800.0
2006-03-01 13:40:00,7.0,7.0,6.99,7.0,8400.0,7.0,7.0,6.99,7.0,8400.0
2006-03-01 13:50:00,7.0,7.01,7.0,7.01,27200.0,7.0,7.01,7.0,7.01,27200.0
2006-03-01 14:00:00,7.01,7.01,7.0,7.0,20000.0,7.01,7.01,7.0,7.0,20000.0
2006-03-01 14:10:00,7.0,7.01,7.0,7.0,24400.0,7.0,7.01,7.0,7.0,24400.0
2006-03-01 14:20:00,7.0,7.02,7.0,7.02,70000.0,7.0,7.02,7.0,7.02,70000.0
2006-03-01 14:30:00,7.02,7.03,7.01,7.02,102400.0,7.02,7.03,7.01,7.02,102400.0
2006-03-01 14:40:00,7.02,7.04,7.02,7.04,86800.0,7.02,7.04,7.02,7.04,86800.0
2006-03-01 14:50:00,7.04,7.05,7.04,7.04,46800.0,7.04,7.05,7.04,7.04,46800.0
2006-03-01 15:00:00,7.04,7.05,7.04,7.05,43200.0,7.04,7.05,7.04,7.05,43200.0
2006-03-01 15:10:00,7.04,7.06,7.04,7.06,42400.0,7.04,7.06,7.04,7.06,42400.0
2006-03-01 15:20:00,7.06,7.06,7.05,7.05,30800.0,7.06,7.06,7.05,7.05,30800.0
2006-03-01 15:30:00,7.05,7.05,7.03,7.03,37600.0,7.05,7.05,7.03,7.03,37600.0
2006-03-01 15:40:00,7.04,7.04,7.02,7.03,153600.0,7.04,7.04,7.02,7.03,153600.0
2006-03-01 15:50:00,7.03,7.03,7.03,7.03,108800.0,7.03,7.03,7.03,7.03,108800.0
2006-03-02 09:30:00,7.03,7.04,7.02,7.04,32800.0,7.03,7.04,7.02,7.04,32800.0
2006-03-02 09:40:00,7.04,7.08,7.03,7.08,54000.0,7.04,7.08,7.03,7.08,54000.0
2006-03-02 09:50:00,7.08,7.12,7.06,7.06,74400.0,7.08,7.12,7.06,7.06,74400.0
2006-03-02 10:00:00,7.07,7.13,7.07,7.13,37200.0,7.07,7.13,7.07,7.13,37200.0
2006-03-02 10:10:00,7.13,7.14,7.12,7.13,92800.0,7.13,7.14,7.12,7.13,92800.0
2006-03-02 10:20:00,7.12,7.13,7.11,7.13,101600.0,7.12,7.13,7.11,7.13,101600.0
2006-03-02 10:30:00,7.13,7.13,7.12,7.13,50000.0,7.13,7.13,7.12,7.13,50000.0
2006-03-02 10:40:00,7.13,7.18,7.13,7.16,216000.0,7.13,7.18,7.13,7.16,216000.0
2006-03-02 10:50:00,7.17,7.17,7.15,7.16,242800.0,7.17,7.17,7.15,7.16,242800.0
2006-03-02 11:00:00,7.16,7.16,7.15,7.15,42400.0,7.16,7.16,7.15,7.15,42400.0
2006-03-02 11:10:00,7.15,7.15,7.15,7.15,31600.0,7.15,7.15,7.15,7.15,31600.0
2006-03-02 11:20:00,7.15,7.16,7.14,7.16,41200.0,7.15,7.16,7.14,7.16,41200.0
2006-03-02 11:30:00,7.16,7.17,7.16,7.16,48800.0,7.16,7.17,7.16,7.16,48800.0
2006-03-02 11:40:00,7.17,7.17,7.14,7.14,125600.0,7.17,7.17,7.14,7.14,125600.0
2006-03-02 11:50:00,7.14,7.16,7.14,7.15,88800.0,7.14,7.16,7.14,7.15,88800.0
2006-03-02 12:00:00,7.15,7.18,7.12,7.18,128800.0,7.15,7.18,7.12,7.18,128800.0
2006-03-02 12:10:00,7.17,7.17,7.15,7.16,22000.0,7.17,7.17,7.15,7.16,22000.0
2006-03-02 12:20:00,7.15,7.16,7.13,7.14,70000.0,7.15,7.16,7.13,7.14,70000.0
2006-03-02 12:30:00,7.13,7.14,7.1,7.13,402800.0,7.13,7.14,7.1,7.13,402800.0
2006-03-02 12:40:00,7.13,7.15,7.12,7.13,114400.0,7.13,7.15,7.12,7.13,114400.0
2006-03-02 12:50:00,7.13,7.13,7.1,7.13,85200.0,7.13,7.13,7.1,7.13,85200.0
2006-03-02 13:00:00,7.14,7.15,7.13,7.14,57600.0,7.14,7.15,7.13,7.14,57600.0
2006-03-02 13:10:00,7.14,7.15,7.13,7.13,68800.0,7.14,7.15,7.13,7.13,68800.0
2006-03-02 13:20:00,7.12,7.15,7.12,7.13,198000.0,7.12,7.15,7.12,7.13,198000.0
2006-03-02 13:30:00,7.13,7.13,7.12,7.13,27600.0,7.13,7.13,7.12,7.13,27600.0
2006-03-02 13:40:00,7.13,7.16,7.12,7.16,101200.0,7.13,7.16,7.12,7.16,101200.0
2006-03-02 13:50:00,7.16,7.16,7.15,7.15,21600.0,7.16,7.16,7.15,7.15,21600.0
2006-03-02 14:00:00,7.13,7.14,7.12,7.13,95200.0,7.13,7.14,7.12,7.13,95200.0
2006-03-02 14:10:00,7.13,7.16,7.12,7.15,61200.0,7.13,7.16,7.12,7.15,61200.0
2006-03-02 14:20:00,7.14,7.15,7.12,7.15,45200.0,7.14,7.15,7.12,7.15,45200.0
2006-03-02 14:30:00,7.15,7.16,7.15,7.16,26000.0,7.15,7.16,7.15,7.16,26000.0
2006-03-02 14:40:00,7.16,7.17,7.15,7.16,53200.0,7.16,7.17,7.15,7.16,53200.0
2006-03-02 14:50:00,7.16,7.18,7.16,7.18,20000.0,7.16,7.18,7.16,7.18,20000.0
2006-03-02 15:00:00,7.18,7.22,7.17,7.21,86800.0,7.18,7.22,7.17,7.21,86800.0
2006-03-02 15:10:00,7.21,7.22,7.19,7.19,110400.0,7.21,7.22,7.19,7.19,110400.0
2006-03-02 15:20:00,7.19,7.2,7.18,7.19,303200.0,7.19,7.2,7.18,7.19,303200.0
2006-03-02 15:30:00,7.19,7.19,7.16,7.16,146400.0,7.19,7.19,7.16,7.16,146400.0
2006-03-02 15:40:00,7.16,7.17,7.15,7.15,122400.0,7.16,7.17,7.15,7.15,122400.0
2006-03-02 15:50:00,7.15,7.16,7.15,7.16,136000.0,7.15,7.16,7.15,7.16,136000.0
2006-03-03 09:30:00,7.16,7.25,7.15,7.25,56000.0,7.16,7.25,7.15,7.25,56000.0
2006-03-03 09:40:00,7.24,7.24,7.22,7.23,64000.0,7.24,7.24,7.22,7.23,64000.0
2006-03-03 09:50:00,7.23,7.27,7.23,7.27,58800.0,7.23,7.27,7.23,7.27,58800.0
2006-03-03 10:00:00,7.28,7.28,7.25,7.27,68800.0,7.28,7.28,7.25,7.27,68800.0
2006-03-03 10:10:00,7.26,7.35,7.26,7.31,71200.0,7.26,7.35,7.26,7.31,71200.0
2006-03-03 10:20:00,7.31,7.36,7.31,7.36,59200.0,7.31,7.36,7.31,7.36,59200.0
2006-03-03 10:30:00,7.36,7.36,7.34,7.34,68800.0,7.36,7.36,7.34,7.34,68800.0
2006-03-03 10:40:00,7.34,7.35,7.33,7.34,48000.0,7.34,7.35,7.33,7.34,48000.0
2006-03-03 10:50:00,7.34,7.34,7.3,7.31,30800.0,7.34,7.34,7.3,7.31,30800.0
2006-03-03 11:00:00,7.31,7.31,7.23,7.27,181200.0,7.31,7.31,7.23,7.27,181200.0
2006-03-03 11:10:00,7.26,7.31,7.25,7.29,34800.0,7.26,7.31,7.25,7.29,34800.0
2006-03-03 11:20:00,7.27,7.27,7.22,7.25,41600.0,7.27,7.27,7.22,7.25,41600.0
2006-03-03 11:30:00,7.25,7.25,7.2,7.22,61200.0,7.25,7.25,7.2,7.22,61200.0
2006-03-03 11:40:00,7.23,7.25,7.21,7.24,64400.0,7.23,7.25,7.21,7.24,64400.0
2006-03-03 11:50:00,7.24,7.25,7.21,7.25,48000.0,7.24,7.25,7.21,7.25,48000.0
2006-03-03 12:00:00,7.24,7.28,7.24,7.25,56400.0,7.24,7.28,7.24,7.25,56400.0
2006-03-03 12:10:00,7.25,7.27,7.25,7.25,27600.0,7.25,7.27,7.25,7.25,27600.0
2006-03-03 12:20:00,7.25,7.26,7.25,7.25,28800.0,7.25,7.26,7.25,7.25,28800.0
2006-03-03 12:30:00,7.25,7.25,7.22,7.22,28400.0,7.25,7.25,7.22,7.22,28400.0
2006-03-03 12:40:00,7.23,7.23,7.17,7.17,74800.0,7.23,7.23,7.17,7.17,74800.0
2006-03-03 12:50:00,7.17,7.2,7.17,7.2,10800.0,7.17,7.2,7.17,7.2,10800.0
2006-03-03 13:00:00,7.21,7.21,7.2,7.21,17600.0,7.21,7.21,7.2,7.21,17600.0
2006-03-03 13:10:00,7.21,7.23,7.2,7.22,21200.0,7.21,7.23,7.2,7.22,21200.0
2006-03-03 13:20:00,7.24,7.25,7.22,7.25,21200.0,7.24,7.25,7.22,7.25,21200.0
2006-03-03 13:30:00,7.25,7.26,7.23,7.23,24400.0,7.25,7.26,7.23,7.23,24400.0
2006-03-03 13:40:00,7.23,7.24,7.21,7.22,42000.0,7.23,7.24,7.21,7.22,42000.0
2006-03-03 13:50:00,7.21,7.23,7.21,7.22,19600.0,7.21,7.23,7.21,7.22,19600.0
2006-03-03 14:00:00,7.21,7.22,7.19,7.19,25200.0,7.21,7.22,7.19,7.19,25200.0
2006-03-03 14:10:00,7.19,7.19,7.18,7.18,29600.0,7.19,7.19,7.18,7.18,29600.0
2006-03-03 14:20:00,7.18,7.18,7.16,7.16,18800.0,7.18,7.18,7.16,7.16,18800.0
2006-03-03 14:30:00,7.17,7.17,7.16,7.17,16000.0,7.17,7.17,7.16,7.17,16000.0
2006-03-03 14:40:00,7.16,7.2,7.16,7.19,24800.0,7.16,7.2,7.16,7.19,24800.0
2006-03-03 14:50:00,7.19,7.19,7.17,7.17,19200.0,7.19,7.19,7.17,7.17,19200.0
2006-03-03 15:00:00,7.17,7.17,7.13,7.14,98000.0,7.17,7.17,7.13,7.14,98000.0
2006-03-03 15:10:00,7.14,7.16,7.14,7.15,82000.0,7.14,7.16,7.14,7.15,82000.0
2006-03-03 15:20:00,7.14,7.16,7.14,7.16,46800.0,7.14,7.16,7.14,7.16,46800.0
2006-03-03 15:30:00,7.16,7.16,7.13,7.13,101600.0,7.16,7.16,7.13,7.13,101600.0
2006-03-03 15:40:00,7.13,7.13,7.11,7.12,37600.0,7.13,7.13,7.11,7.12,37600.0
2006-03-03 15:50:00,7.12,7.14,7.1,7.13,98800.0,7.12,7.14,7.1,7.13,98800.0
2006-03-06 09:30:00,7.13,7.13,7.06,7.06,31600.0,7.13,7.13,7.06,7.06,31600.0
2006-03-06 09:40:00,7.06,7.06,7.01,7.03,32800.0,7.06,7.06,7.01,7.03,32800.0
2006-03-06 09:50:00,7.01,7.03,6.98,6.99,52800.0,7.01,7.03,6.98,6.99,52800.0
2006-03-06 10:00:00,6.99,7.01,6.99,7.0,30800.0,6.99,7.01,6.99,7.0,30800.0
2006-03-06 10:10:00,7.01,7.05,7.01,7.03,48000.0,7.01,7.05,7.01,7.03,48000.0
2006-03-06 10:20:00,7.04,7.05,7.02,7.04,22000.0,7.04,7.05,7.02,7.04,22000.0
2006-03-06 10:30:00,7.04,7.04,7.03,7.03,12400.0,7.04,7.04,7.03,7.03,12400.0
2006-03-06 10:40:00,7.03,7.03,6.98,6.98,34000.0,7.03,7.03,6.98,6.98,34000.0
2006-03-06 10:50:00,6.98,7.0,6.98,7.0,38000.0,6.98,7.0,6.98,7.0,38000.0
2006-03-06 11:00:00,7.01,7.01,7.0,7.0,26000.0,7.01,7.01,7.0,7.0,26000.0
2006-03-06 11:10:00,7.0,7.01,6.97,6.98,21600.0,7.0,7.01,6.97,6.98,21600.0
2006-03-06 11:20:00,6.98,6.99,6.97,6.98,7200.0,6.98,6.99,6.97,6.98,7200.0
2006-03-06 11:30:00,6.98,7.0,6.98,6.99,15200.0,6.98,7.0,6.98,6.99,15200.0
2006-03-06 11:40:00,7.0,7.0,6.98,6.98,14400.0,7.0,7.0,6.98,6.98,14400.0
2006-03-06 11:50:00,6.99,6.99,6.99,6.99,8000.0,6.99,6.99,6.99,6.99,8000.0
2006-03-06 12:00:00,6.99,6.99,6.98,6.98,14000.0,6.99,6.99,6.98,6.98,14000.0
2006-03-06 12:10:00,6.98,7.0,6.96,7.0,21600.0,6.98,7.0,6.96,7.0,21600.0
2006-03-06 12:20:00,6.99,7.0,6.99,6.99,4000.0,6.99,7.0,6.99,6.99,4000.0
2006-03-06 12:30:00,6.99,7.01,6.99,7.0,46000.0,6.99,7.01,6.99,7.0,46000.0
2006-03-06 12:40:00,7.0,7.0,6.99,7.0,26000.0,7.0,7.0,6.99,7.0,26000.0
2006-03-06 12:50:00,7.01,7.06,7.01,7.05,46400.0,7.01,7.06,7.01,7.05,46400.0
2006-03-06 13:00:00,7.04,7.05,7.03,7.05,14800.0,7.04,7.05,7.03,7.05,14800.0
2006-03-06 13:10:00,7.04,7.04,7.04,7.04,5600.0,7.04,7.04,7.04,7.04,5600.0
2006-03-06 13:20:00,7.04,7.04,7.01,7.02,14000.0,7.04,7.04,7.01,7.02,14000.0
2006-03-06 13:30:00,7.01,7.01,6.97,6.98,33200.0,7.01,7.01,6.97,6.98,33200.0
2006-03-06 13:40:00,6.99,7.0,6.98,7.0,23600.0,6.99,7.0,6.98,7.0,23600.0
2006-03-06 13:50:00,6.99,6.99,6.98,6.99,8800.0,6.99,6.99,6.98,6.99,8800.0
2006-03-06 14:00:00,6.99,6.99,6.96,6.96,46400.0,6.99,6.99,6.96,6.96,46400.0
2006-03-06 14:10:00,6.96,6.98,6.96,6.98,21200.0,6.96,6.98,6.96,6.98,21200.0
2006-03-06 14:20:00,6.97,6.99,6.97,6.99,13600.0,6.97,6.99,6.97,6.99,13600.0
2006-03-06 14:30:00,6.99,7.0,6.99,6.99,8000.0,6.99,7.0,6.99,6.99,8000.0
2006-03-06 14:40:00,6.99,6.99,6.97,6.97,18400.0,6.99,6.99,6.97,6.97,18400.0
2006-03-06 14:50:00,6.97,6.97,6.96,6.97,21200.0,6.97,6.97,6.96,6.97,21200.0
2006-03-06 15:00:00,6.96,6.97,6.96,6.97,34800.0,6.96,6.97,6.96,6.97,34800.0
2006-03-06 15:10:00,6.97,6.98,6.97,6.98,18000.0,6.97,6.98,6.97,6.98,18000.0
2006-03-06 15:20:00,6.97,6.98,6.97,6.97,10400.0,6.97,6.98,6.97,6.97,10400.0
2006-03-06 15:30:00,6.97,6.99,6.97,6.97,46400.0,6.97,6.99,6.97,6.97,46400.0
2006-03-06 15:40:00,6.97,6.97,6.95,6.96,94800.0,6.97,6.97,6.95,6.96,94800.0
2006-03-06 15:50:00,6.96,6.96,6.96,6.96,84000.0,6.96,6.96,6.96,6.96,84000.0
2006-03-07 09:30:00,6.89,6.99,6.88,6.96,100800.0,6.89,6.99,6.88,6.96,100800.0
2006-03-07 09:40:00,6.96,7.0,6.95,6.99,54800.0,6.96,7.0,6.95,6.99,54800.0
2006-03-07 09:50:00,6.98,7.0,6.95,7.0,72800.0,6.98,7.0,6.95,7.0,72800.0
2006-03-07 10:00:00,7.0,7.03,6.98,7.01,21600.0,7.0,7.03,6.98,7.01,21600.0
2006-03-07 10:10:00,7.0,7.03,6.99,7.01,17600.0,7.0,7.03,6.99,7.01,17600.0
2006-03-07 10:20:00,7.01,7.01,6.97,6.98,47600.0,7.01,7.01,6.97,6.98,47600.0
2006-03-07 10:30:00,7.0,7.0,6.96,6.98,24800.0,7.0,7.0,6.96,6.98,24800.0
2006-03-07 10:40:00,6.99,7.04,6.99,7.04,22800.0,6.99,7.04,6.99,7.04,22800.0
2006-03-07 10:50:00,7.03,7.05,7.02,7.04,16000.0,7.03,7.05,7.02,7.04,16000.0
2006-03-07 11:00:00,7.01,7.01,6.99,7.0,38000.0,7.01,7.01,6.99,7.0,38000.0
2006-03-07 11:10:00,6.99,7.0,6.97,6.99,36400.0,6.99,7.0,6.97,6.99,36400.0
2006-03-07 11:20:00,7.0,7.01,6.99,6.99,35600.0,7.0,7.01,6.99,6.99,35600.0
2006-03-07 11:30:00,6.99,6.99,6.97,6.99,19600.0,6.99,6.99,6.97,6.99,19600.0
2006-03-07 11:40:00,6.99,6.99,6.98,6.98,17600.0,6.99,6.99,6.98,6.98,17600.0
2006-03-07 11:50:00,6.98,6.99,6.95,6.96,54400.0,6.98,6.99,6.95,6.96,54400.0
2006-03-07 12:00:00,6.98,6.98,6.95,6.96,24000.0,6.98,6.98,6.95,6.96,24000.0
2006-03-07 12:10:00,6.96,6.97,6.94,6.94,25200.0,6.96,6.97,6.94,6.94,25200.0
2006-03-07 12:20:00,6.94,6.95,6.89,6.89,69200.0,6.94,6.95,6.89,6.89,69200.0
2006-03-07 12:30:00,6.9,6.93,6.89,6.89,86800.0,6.9,6.93,6.89,6.89,86800.0
2006-03-07 12:40:00,6.89,6.93,6.88,6.93,42400.0,6.89,6.93,6.88,6.93,42400.0
2006-03-07 12:50:00,6.92,6.96,6.9,6.93,49600.0,6.92,6.96,6.9,6.93,49600.0
2006-03-07 13:00:00,6.92,6.94,6.92,6.93,30400.0,6.92,6.94,6.92,6.93,30400.0
2006-03-07 13:10:00,6.92,6.92,6.9,6.9,33200.0,6.92,6.92,6.9,6.9,33200.0
2006-03-07 13:20:00,6.91,6.93,6.91,6.93,7600.0,6.91,6.93,6.91,6.93,7600.0
2006-03-07 13:30:00,6.94,6.94,6.93,6.93,7200.0,6.94,6.94,6.93,6.93,7200.0
2006-03-07 13:40:00,6.93,6.95,6.93,6.95,6000.0,6.93,6.95,6.93,6.95,6000.0
2006-03-07 13:50:00,6.95,6.97,6.95,6.95,7200.0,6.95,6.97,6.95,6.95,7200.0
2006-03-07 14:00:00,6.95,6.96,6.93,6.96,186800.0,6.95,6.96,6.93,6.96,186800.0
2006-03-07 14:10:00,6.96,6.96,6.94,6.95,78400.0,6.96,6.96,6.94,6.95,78400.0
2006-03-07 14:20:00,6.95,6.96,6.95,6.95,15200.0,6.95,6.96,6.95,6.95,15200.0
2006-03-07 14:30:00,6.95,6.95,6.94,6.95,32800.0,6.95,6.95,6.94,6.95,32800.0
2006-03-07 14:40:00,6.95,6.95,6.94,6.95,58400.0,6.95,6.95,6.94,6.95,58400.0
2006-03-07 14:50:00,6.95,6.98,6.95,6.98,114400.0,6.95,6.98,6.95,6.98,114400.0
2006-03-07 15:00:00,6.98,6.98,6.97,6.97,17200.0,6.98,6.98,6.97,6.97,17200.0
2006-03-07 15:10:00,6.98,6.98,6.96,6.96,10400.0,6.98,6.98,6.96,6.96,10400.0
2006-03-07 15:20:00,6.97,6.98,6.96,6.98,28400.0,6.97,6.98,6.96,6.98,28400.0
2006-03-07 15:30:00,6.98,6.99,6.96,6.98,48400.0,6.98,6.99,6.96,6.98,48400.0
2006-03-07 15:40:00,6.98,6.98,6.95,6.96,99200.0,6.98,6.98,6.95,6.96,99200.0
2006-03-07 15:50:00,6.95,6.96,6.95,6.95,59200.0,6.95,6.96,6.95,6.95,59200.0
2006-03-08 09:30:00,6.94,6.98,6.91,6.97,24800.0,6.94,6.98,6.91,6.97,24800.0
2006-03-08 09:40:00,6.97,6.99,6.94,6.98,24800.0,6.97,6.99,6.94,6.98,24800.0
2006-03-08 09:50:00,6.98,7.02,6.96,7.02,56000.0,6.98,7.02,6.96,7.02,56000.0
2006-03-08 10:00:00,7.02,7.03,7.0,7.03,22800.0,7.02,7.03,7.0,7.03,22800.0
2006-03-08 10:10:00,7.02,7.02,7.0,7.0,19200.0,7.02,7.02,7.0,7.0,19200.0
2006-03-08 10:20:00,7.0,7.0,6.99,7.0,20800.0,7.0,7.0,6.99,7.0,20800.0
2006-03-08 10:30:00,7.0,7.0,6.97,6.99,46000.0,7.0,7.0,6.97,6.99,46000.0
2006-03-08 10:40:00,7.0,7.0,6.96,6.97,32000.0,7.0,7.0,6.96,6.97,32000.0
2006-03-08 10:50:00,6.97,6.98,6.97,6.97,47200.0,6.97,6.98,6.97,6.97,47200.0
2006-03-08 11:00:00,6.97,6.98,6.96,6.98,59600.0,6.97,6.98,6.96,6.98,59600.0
2006-03-08 11:10:00,6.97,6.98,6.97,6.97,18400.0,6.97,6.98,6.97,6.97,18400.0
2006-03-08 11:20:00,6.97,6.98,6.97,6.97,20000.0,6.97,6.98,6.97,6.97,20000.0
2006-03-08 11:30:00,6.97,6.99,6.96,6.98,55200.0,6.97,6.99,6.96,6.98,55200.0
2006-03-08 11:40:00,6.98,6.99,6.95,6.96,32000.0,6.98,6.99,6.95,6.96,32000.0
2006-03-08 11:50:00,6.97,6.98,6.95,6.98,32800.0,6.97,6.98,6.95,6.98,32800.0
2006-03-08 12:00:00,6.98,7.01,6.98,7.01,28400.0,6.98,7.01,6.98,7.01,28400.0
2006-03-08 12:10:00,7.01,7.01,7.0,7.0,19600.0,7.01,7.01,7.0,7.0,19600.0
2006-03-08 12:20:00,7.0,7.02,7.0,7.02,16000.0,7.0,7.02,7.0,7.02,16000.0
2006-03-08 12:30:00,7.02,7.02,6.99,7.0,11600.0,7.02,7.02,6.99,7.0,11600.0
2006-03-08 12:40:00,7.0,7.01,6.99,7.0,141600.0,7.0,7.01,6.99,7.0,141600.0
2006-03-08 12:50:00,7.0,7.08,7.0,7.08,69600.0,7.0,7.08,7.0,7.08,69600.0
2006-03-08 13:00:00,7.08,7.08,7.05,7.05,48400.0,7.08,7.08,7.05,7.05,48400.0
2006-03-08 13:10:00,7.05,7.05,7.03,7.03,18400.0,7.05,7.05,7.03,7.03,18400.0
2006-03-08 13:20:00,7.03,7.03,7.01,7.03,21200.0,7.03,7.03,7.01,7.03,21200.0
2006-03-08 13:30:00,7.03,7.03,7.03,7.03,20400.0,7.03,7.03,7.03,7.03,20400.0
2006-03-08 13:40:00,7.03,7.04,7.02,7.04,39600.0,7.03,7.04,7.02,7.04,39600.0
2006-03-08 13:50:00,7.03,7.05,7.03,7.04,22000.0,7.03,7.05,7.03,7.04,22000.0
2006-03-08 14:00:00,7.04,7.08,7.04,7.08,31600.0,7.04,7.08,7.04,7.08,31600.0
2006-03-08 14:10:00,7.08,7.08,7.05,7.05,28000.0,7.08,7.08,7.05,7.05,28000.0
2006-03-08 14:20:00,7.05,7.06,7.04,7.06,38000.0,7.05,7.06,7.04,7.06,38000.0
2006-03-08 14:30:00,7.07,7.1,7.07,7.1,98000.0,7.07,7.1,7.07,7.1,98000.0
2006-03-08 14:40:00,7.09,7.09,7.08,7.08,36400.0,7.09,7.09,7.08,7.08,36400.0
2006-03-08 14:50:00,7.07,7.08,7.06,7.06,23600.0,7.07,7.08,7.06,7.06,23600.0
2006-03-08 15:00:00,7.07,7.08,7.05,7.05,35200.0,7.07,7.08,7.05,7.05,35200.0
2006-03-08 15:10:00,7.05,7.06,7.04,7.06,69200.0,7.05,7.06,7.04,7.06,69200.0
2006-03-08 15:20:00,7.06,7.08,7.05,7.08,40000.0,7.06,7.08,7.05,7.08,40000.0
2006-03-08 15:30:00,7.08,7.08,7.06,7.07,46000.0,7.08,7.08,7.06,7.07,46000.0
2006-03-08 15:40:00,7.07,7.07,7.05,7.05,105600.0,7.07,7.07,7.05,7.05,105600.0
2006-03-08 15:50:00,7.05,7.08,7.02,7.07,172800.0,7.05,7.08,7.02,7.07,172800.0
2006-03-09 09:30:00,7.06,7.07,6.96,7.03,119200.0,7.06,7.07,6.96,7.03,119200.0
2006-03-09 09:40:00,7.03,7.09,7.0,7.09,139600.0,7.03,7.09,7.0,7.09,139600.0
2006-03-09 09:50:00,7.1,7.13,7.08,7.09,150800.0,7.1,7.13,7.08,7.09,150800.0
2006-03-09 10:00:00,7.09,7.09,7.07,7.08,27200.0,7.09,7.09,7.07,7.08,27200.0
2006-03-09 10:10:00,7.07,7.07,7.07,7.07,32000.0,7.07,7.07,7.07,7.07,32000.0
2006-03-09 10:20:00,7.07,7.08,7.06,7.06,78800.0,7.07,7.08,7.06,7.06,78800.0
2006-03-09 10:30:00,7.06,7.06,7.04,7.06,40400.0,7.06,7.06,7.04,7.06,40400.0
2006-03-09 10:40:00,7.05,7.06,7.05,7.06,27600.0,7.05,7.06,7.05,7.06,27600.0
2006-03-09 10:50:00,7.06,7.07,7.05,7.07,23600.0,7.06,7.07,7.05,7.07,23600.0
2006-03-09 11:00:00,7.06,7.06,7.05,7.05,22800.0,7.06,7.06,7.05,7.05,22800.0
2006-03-09 11:10:00,7.05,7.06,7.05,7.06,97600.0,7.05,7.06,7.05,7.06,97600.0
2006-03-09 11:20:00,7.06,7.11,7.06,7.11,53200.0,7.06,7.11,7.06,7.11,53200.0
2006-03-09 11:30:00,7.11,7.12,7.11,7.12,24800.0,7.11,7.12,7.11,7.12,24800.0
2006-03-09 11:40:00,7.12,7.12,7.1,7.1,26000.0,7.12,7.12,7.1,7.1,26000.0
2006-03-09 11:50:00,7.1,7.1,7.06,7.08,52000.0,7.1,7.1,7.06,7.08,52000.0
2006-03-09 12:00:00,7.08,7.08,7.07,7.08,49600.0,7.08,7.08,7.07,7.08,49600.0
2006-03-09 12:10:00,7.08,7.08,7.08,7.08,26000.0,7.08,7.08,7.08,7.08,26000.0
2006-03-09 12:20:00,7.08,7.08,7.08,7.08,30800.0,7.08,7.08,7.08,7.08,30800.0
2006-03-09 12:30:00,7.08,7.13,7.07,7.13,150400.0,7.08,7.13,7.07,7.13,150400.0
2006-03-09 12:40:00,7.13,7.13,7.11,7.11,31200.0,7.13,7.13,7.11,7.11,31200.0
2006-03-09 12:50:00,7.11,7.11,7.07,7.09,29200.0,7.11,7.11,7.07,7.09,29200.0
2006-03-09 13:00:00,7.09,7.09,7.08,7.08,34000.0,7.09,7.09,7.08,7.08,34000.0
2006-03-09 13:10:00,7.08,7.11,7.08,7.11,55600.0,7.08,7.11,7.08,7.11,55600.0
2006-03-09 13:20:00,7.1,7.1,7.08,7.08,13200.0,7.1,7.1,7.08,7.08,13200.0
2006-03-09 13:30:00,7.08,7.08,7.08,7.08,69600.0,7.08,7.08,7.08,7.08,69600.0
2006-03-09 13:40:00,7.08,7.08,7.06,7.08,37200.0,7.08,7.08,7.06,7.08,37200.0
2006-03-09 13:50:00,7.08,7.08,7.08,7.08,38000.0,7.08,7.08,7.08,7.08,38000.0
2006-03-09 14:00:00,7.08,7.09,7.08,7.08,22800.0,7.08,7.09,7.08,7.08,22800.0
2006-03-09 14:10:00,7.08,7.1,7.08,7.09,24400.0,7.08,7.1,7.08,7.09,24400.0
2006-03-09 14:20:00,7.09,7.09,7.08,7.08,14800.0,7.09,7.09,7.08,7.08,14800.0
2006-03-09 14:30:00,7.08,7.09,7.08,7.09,44800.0,7.08,7.09,7.08,7.09,44800.0
2006-03-09 14:40:00,7.09,7.09,7.08,7.08,52800.0,7.09,7.09,7.08,7.08,52800.0
2006-03-09 14:50:00,7.08,7.09,7.08,7.09,46400.0,7.08,7.09,7.08,7.09,46400.0
2006-03-09 15:00:00,7.08,7.13,7.08,7.13,200800.0,7.08,7.13,7.08,7.13,200800.0
2006-03-09 15:10:00,7.13,7.13,7.09,7.09,36800.0,7.13,7.13,7.09,7.09,36800.0
2006-03-09 15:20:00,7.09,7.09,7.08,7.08,76000.0,7.09,7.09,7.08,7.08,76000.0
2006-03-09 15:30:00,7.09,7.09,7.08,7.09,40400.0,7.09,7.09,7.08,7.09,40400.0
2006-03-09 15:40:00,7.08,7.09,7.07,7.08,133600.0,7.08,7.09,7.07,7.08,133600.0
2006-03-09 15:50:00,7.08,7.08,7.06,7.07,92800.0,7.08,7.08,7.06,7.07,92800.0
2006-03-10 09:30:00,7.04,7.06,7.04,7.06,34400.0,7.04,7.06,7.04,7.06,34400.0
2006-03-10 09:40:00,7.04,7.11,7.04,7.1,62800.0,7.04,7.11,7.04,7.1,62800.0
2006-03-10 09:50:00,7.09,7.1,7.08,7.09,19600.0,7.09,7.1,7.08,7.09,19600.0
2006-03-10 10:00:00,7.11,7.11,7.11,7.11,4800.0,7.11,7.11,7.11,7.11,4800.0
2006-03-10 10:10:00,7.11,7.12,7.11,7.12,21600.0,7.11,7.12,7.11,7.12,21600.0
2006-03-10 10:20:00,7.14,7.16,7.12,7.16,32800.0,7.14,7.16,7.12,7.16,32800.0
2006-03-10 10:30:00,7.15,7.19,7.15,7.19,28000.0,7.15,7.19,7.15,7.19,28000.0
2006-03-10 10:40:00,7.18,7.24,7.18,7.22,23600.0,7.18,7.24,7.18,7.22,23600.0
2006-03-10 10:50:00,7.22,7.25,7.22,7.24,44000.0,7.22,7.25,7.22,7.24,44000.0
2006-03-10 11:00:00,7.24,7.24,7.21,7.21,30400.0,7.24,7.24,7.21,7.21,30400.0
2006-03-10 11:10:00,7.21,7.23,7.21,7.23,54400.0,7.21,7.23,7.21,7.23,54400.0
2006-03-10 11:20:00,7.23,7.27,7.22,7.26,124800.0,7.23,7.27,7.22,7.26,124800.0
2006-03-10 11:30:00,7.27,7.27,7.24,7.24,58800.0,7.27,7.27,7.24,7.24,58800.0
2006-03-10 11:40:00,7.24,7.28,7.24,7.28,82800.0,7.24,7.28,7.24,7.28,82800.0
2006-03-10 11:50:00,7.28,7.28,7.27,7.27,25600.0,7.28,7.28,7.27,7.27,25600.0
2006-03-10 12:00:00,7.27,7.3,7.27,7.29,94800.0,7.27,7.3,7.27,7.29,94800.0
2006-03-10 12:10:00,7.27,7.28,7.27,7.28,14400.0,7.27,7.28,7.27,7.28,14400.0
2006-03-10 12:20:00,7.28,7.3,7.28,7.29,34800.0,7.28,7.3,7.28,7.29,34800.0
2006-03-10 12:30:00,7.29,7.3,7.29,7.29,27600.0,7.29,7.3,7.29,7.29,27600.0
2006-03-10 12:40:00,7.29,7.29,7.29,7.29,10800.0,7.29,7.29,7.29,7.29,10800.0
2006-03-10 12:50:00,7.29,7.29,7.27,7.28,273600.0,7.29,7.29,7.27,7.28,273600.0
2006-03-10 13:00:00,7.27,7.29,7.27,7.29,77600.0,7.27,7.29,7.27,7.29,77600.0
2006-03-10 13:10:00,7.29,7.3,7.29,7.29,63200.0,7.29,7.3,7.29,7.29,63200.0
2006-03-10 13:20:00,7.29,7.29,7.29,7.29,40800.0,7.29,7.29,7.29,7.29,40800.0
2006-03-10 13:30:00,7.29,7.29,7.26,7.27,23600.0,7.29,7.29,7.26,7.27,23600.0
2006-03-10 13:40:00,7.27,7.28,7.26,7.27,25200.0,7.27,7.28,7.26,7.27,25200.0
2006-03-10 13:50:00,7.27,7.29,7.27,7.28,23600.0,7.27,7.29,7.27,7.28,23600.0
2006-03-10 14:00:00,7.29,7.29,7.28,7.28,4800.0,7.29,7.29,7.28,7.28,4800.0
2006-03-10 14:10:00,7.28,7.28,7.27,7.27,16800.0,7.28,7.28,7.27,7.27,16800.0
2006-03-10 14:20:00,7.27,7.28,7.27,7.27,30000.0,7.27,7.28,7.27,7.27,30000.0
2006-03-10 14:30:00,7.27,7.27,7.23,7.24,32400.0,7.27,7.27,7.23,7.24,32400.0
2006-03-10 14:40:00,7.24,7.25,7.22,7.24,36400.0,7.24,7.25,7.22,7.24,36400.0
2006-03-10 14:50:00,7.25,7.27,7.23,7.24,50000.0,7.25,7.27,7.23,7.24,50000.0
2006-03-10 15:00:00,7.24,7.25,7.23,7.24,38400.0,7.24,7.25,7.23,7.24,38400.0
2006-03-10 15:10:00,7.24,7.24,7.22,7.22,67600.0,7.24,7.24,7.22,7.22,67600.0
2006-03-10 15:20:00,7.21,7.21,7.2,7.2,172800.0,7.21,7.21,7.2,7.2,172800.0
2006-03-10 15:30:00,7.21,7.22,7.2,7.2,116800.0,7.21,7.22,7.2,7.2,116800.0
2006-03-10 15:40:00,7.2,7.22,7.2,7.21,120000.0,7.2,7.22,7.2,7.21,120000.0
2006-03-10 15:50:00,7.21,7.21,7.2,7.2,134000.0,7.21,7.21,7.2,7.2,134000.0
2006-03-13 09:30:00,7.25,7.31,7.24,7.27,53200.0,7.25,7.31,7.24,7.27,53200.0
2006-03-13 09:40:00,7.27,7.27,7.22,7.22,51600.0,7.27,7.27,7.22,7.22,51600.0
2006-03-13 09:50:00,7.22,7.22,7.14,7.18,75600.0,7.22,7.22,7.14,7.18,75600.0
2006-03-13 10:00:00,7.18,7.2,7.17,7.19,107600.0,7.18,7.2,7.17,7.19,107600.0
2006-03-13 10:10:00,7.19,7.21,7.19,7.2,30000.0,7.19,7.21,7.19,7.2,30000.0
2006-03-13 10:20:00,7.19,7.19,7.08,7.08,94000.0,7.19,7.19,7.08,7.08,94000.0
2006-03-13 10:30:00,7.11,7.18,7.09,7.16,122800.0,7.11,7.18,7.09,7.16,122800.0
2006-03-13 10:40:00,7.16,7.19,7.15,7.19,62000.0,7.16,7.19,7.15,7.19,62000.0
2006-03-13 10:50:00,7.18,7.19,7.16,7.16,44400.0,7.18,7.19,7.16,7.16,44400.0
2006-03-13 11:00:00,7.16,7.17,7.16,7.17,127200.0,7.16,7.17,7.16,7.17,127200.0
2006-03-13 11:10:00,7.18,7.18,7.16,7.17,67200.0,7.18,7.18,7.16,7.17,67200.0
2006-03-13 11:20:00,7.17,7.17,7.15,7.15,94000.0,7.17,7.17,7.15,7.15,94000.0
2006-03-13 11:30:00,7.15,7.16,7.13,7.16,35200.0,7.15,7.16,7.13,7.16,35200.0
2006-03-13 11:40:00,7.16,7.16,7.15,7.15,20400.0,7.16,7.16,7.15,7.15,20400.0
2006-03-13 11:50:00,7.16,7.16,7.15,7.15,44000.0,7.16,7.16,7.15,7.15,44000.0
2006-03-13 12:00:00,7.15,7.16,7.15,7.15,18400.0,7.15,7.16,7.15,7.15,18400.0
2006-03-13 12:10:00,7.16,7.16,7.15,7.15,15600.0,7.16,7.16,7.15,7.15,15600.0
2006-03-13 12:20:00,7.15,7.16,7.14,7.15,22400.0,7.15,7.16,7.14,7.15,22400.0
2006-03-13 12:30:00,7.15,7.16,7.15,7.15,27200.0,7.15,7.16,7.15,7.15,27200.0
2006-03-13 12:40:00,7.16,7.16,7.16,7.16,7600.0,7.16,7.16,7.16,7.16,7600.0
2006-03-13 12:50:00,7.15,7.15,7.14,7.15,25200.0,7.15,7.15,7.14,7.15,25200.0
2006-03-13 13:00:00,7.15,7.16,7.14,7.15,89200.0,7.15,7.16,7.14,7.15,89200.0
2006-03-13 13:10:00,7.15,7.16,7.15,7.15,64400.0,7.15,7.16,7.15,7.15,64400.0
2006-03-13 13:20:00,7.15,7.16,7.15,7.15,49200.0,7.15,7.16,7.15,7.15,49200.0
2006-03-13 13:30:00,7.16,7.16,7.15,7.16,78400.0,7.16,7.16,7.15,7.16,78400.0
2006-03-13 13:40:00,7.16,7.17,7.15,7.15,30400.0,7.16,7.17,7.15,7.15,30400.0
2006-03-13 13:50:00,7.15,7.16,7.14,7.14,77200.0,7.15,7.16,7.14,7.14,77200.0
2006-03-13 14:00:00,7.14,7.17,7.14,7.17,43600.0,7.14,7.17,7.14,7.17,43600.0
2006-03-13 14:10:00,7.16,7.16,7.13,7.15,30400.0,7.16,7.16,7.13,7.15,30400.0
2006-03-13 14:20:00,7.15,7.15,7.14,7.15,74800.0,7.15,7.15,7.14,7.15,74800.0
2006-03-13 14:30:00,7.15,7.15,7.13,7.13,80400.0,7.15,7.15,7.13,7.13,80400.0
2006-03-13 14:40:00,7.13,7.13,7.08,7.12,106000.0,7.13,7.13,7.08,7.12,106000.0
2006-03-13 14:50:00,7.11,7.12,7.11,7.11,34800.0,7.11,7.12,7.11,7.11,34800.0
2006-03-13 15:00:00,7.11,7.14,7.11,7.13,44800.0,7.11,7.14,7.11,7.13,44800.0
2006-03-13 15:10:00,7.13,7.14,7.11,7.12,18000.0,7.13,7.14,7.11,7.12,18000.0
2006-03-13 15:20:00,7.12,7.12,7.08,7.11,42800.0,7.12,7.12,7.08,7.11,42800.0
2006-03-13 15:30:00,7.11,7.12,7.1,7.12,642800.0,7.11,7.12,7.1,7.12,642800.0
2006-03-13 15:40:00,7.12,7.13,7.11,7.12,227600.0,7.12,7.13,7.11,7.12,227600.0
2006-03-13 15:50:00,7.11,7.14,7.11,7.14,312400.0,7.11,7.14,7.11,7.14,312400.0
2006-03-14 09:30:00,7.13,7.14,7.12,7.13,70400.0,7.13,7.14,7.12,7.13,70400.0
2006-03-14 09:40:00,7.13,7.22,7.13,7.22,92800.0,7.13,7.22,7.13,7.22,92800.0
2006-03-14 09:50:00,7.23,7.23,7.19,7.19,55600.0,7.23,7.23,7.19,7.19,55600.0
2006-03-14 10:00:00,7.19,7.19,7.18,7.19,26000.0,7.19,7.19,7.18,7.19,26000.0
2006-03-14 10:10:00,7.18,7.18,7.17,7.17,6400.0,7.18,7.18,7.17,7.17,6400.0
2006-03-14 10:20:00,7.17,7.18,7.15,7.16,24000.0,7.17,7.18,7.15,7.16,24000.0
2006-03-14 10:30:00,7.16,7.21,7.16,7.18,23600.0,7.16,7.21,7.16,7.18,23600.0
2006-03-14 10:40:00,7.16,7.18,7.14,7.18,16400.0,7.16,7.18,7.14,7.18,16400.0
2006-03-14 10:50:00,7.18,7.18,7.18,7.18,8400.0,7.18,7.18,7.18,7.18,8400.0
2006-03-14 11:00:00,7.18,7.18,7.17,7.18,8400.0,7.18,7.18,7.17,7.18,8400.0
2006-03-14 11:10:00,7.18,7.18,7.17,7.17,12000.0,7.18,7.18,7.17,7.17,12000.0
2006-03-14 11:20:00,7.18,7.21,7.18,7.21,46000.0,7.18,7.21,7.18,7.21,46000.0
2006-03-14 11:30:00,7.21,7.23,7.2,7.2,54000.0,7.21,7.23,7.2,7.2,54000.0
2006-03-14 11:40:00,7.21,7.24,7.21,7.23,38400.0,7.21,7.24,7.21,7.23,38400.0
2006-03-14 11:50:00,7.23,7.25,7.23,7.24,25200.0,7.23,7.25,7.23,7.24,25200.0
2006-03-14 12:00:00,7.25,7.25,7.23,7.23,20000.0,7.25,7.25,7.23,7.23,20000.0
2006-03-14 12:10:00,7.24,7.25,7.23,7.24,36400.0,7.24,7.25,7.23,7.24,36400.0
2006-03-14 12:20:00,7.23,7.24,7.23,7.24,45200.0,7.23,7.24,7.23,7.24,45200.0
2006-03-14 12:30:00,7.24,7.24,7.23,7.24,63200.0,7.24,7.24,7.23,7.24,63200.0
2006-03-14 12:40:00,7.24,7.24,7.23,7.24,9600.0,7.24,7.24,7.23,7.24,9600.0
2006-03-14 12:50:00,7.24,7.25,7.23,7.25,123600.0,7.24,7.25,7.23,7.25,123600.0
2006-03-14 13:00:00,7.25,7.25,7.23,7.24,16800.0,7.25,7.25,7.23,7.24,16800.0
2006-03-14 13:10:00,7.25,7.26,7.25,7.26,100800.0,7.25,7.26,7.25,7.26,100800.0
2006-03-14 13:20:00,7.27,7.28,7.27,7.27,33600.0,7.27,7.28,7.27,7.27,33600.0
2006-03-14 13:30:00,7.27,7.27,7.27,7.27,22400.0,7.27,7.27,7.27,7.27,22400.0
2006-03-14 13:40:00,7.27,7.27,7.27,7.27,22000.0,7.27,7.27,7.27,7.27,22000.0
2006-03-14 13:50:00,7.27,7.29,7.25,7.26,62000.0,7.27,7.29,7.25,7.26,62000.0
2006-03-14 14:00:00,7.26,7.26,7.24,7.24,32800.0,7.26,7.26,7.24,7.24,32800.0
2006-03-14 14:10:00,7.24,7.25,7.24,7.25,52800.0,7.24,7.25,7.24,7.25,52800.0
2006-03-14 14:20:00,7.25,7.28,7.25,7.27,78000.0,7.25,7.28,7.25,7.27,78000.0
2006-03-14 14:30:00,7.27,7.29,7.27,7.28,54400.0,7.27,7.29,7.27,7.28,54400.0
2006-03-14 14:40:00,7.28,7.29,7.25,7.29,77600.0,7.28,7.29,7.25,7.29,77600.0
2006-03-14 14:50:00,7.29,7.32,7.29,7.3,35600.0,7.29,7.32,7.29,7.3,35600.0
2006-03-14 15:00:00,7.3,7.3,7.27,7.28,77600.0,7.3,7.3,7.27,7.28,77600.0
2006-03-14 15:10:00,7.29,7.29,7.25,7.25,128400.0,7.29,7.29,7.25,7.25,128400.0
2006-03-14 15:20:00,7.25,7.27,7.23,7.25,126400.0,7.25,7.27,7.23,7.25,126400.0
2006-03-14 15:30:00,7.25,7.27,7.25,7.26,80400.0,7.25,7.27,7.25,7.26,80400.0
2006-03-14 15:40:00,7.26,7.29,7.25,7.25,91200.0,7.26,7.29,7.25,7.25,91200.0
2006-03-14 15:50:00,7.25,7.25,7.25,7.25,208800.0,7.25,7.25,7.25,7.25,208800.0
2006-03-15 09:30:00,7.25,7.3,7.24,7.24,28800.0,7.25,7.3,7.24,7.24,28800.0
2006-03-15 09:40:00,7.24,7.25,7.22,7.25,34800.0,7.24,7.25,7.22,7.25,34800.0
2006-03-15 09:50:00,7.25,7.33,7.25,7.29,132000.0,7.25,7.33,7.25,7.29,132000.0
2006-03-15 10:00:00,7.29,7.34,7.27,7.3,25600.0,7.29,7.34,7.27,7.3,25600.0
2006-03-15 10:10:00,7.28,7.28,7.24,7.28,33600.0,7.28,7.28,7.24,7.28,33600.0
2006-03-15 10:20:00,7.28,7.31,7.27,7.3,48400.0,7.28,7.31,7.27,7.3,48400.0
2006-03-15 10:30:00,7.29,7.33,7.29,7.31,29600.0,7.29,7.33,7.29,7.31,29600.0
2006-03-15 10:40:00,7.3,7.36,7.27,7.28,42000.0,7.3,7.36,7.27,7.28,42000.0
2006-03-15 10:50:00,7.28,7.28,7.27,7.27,18400.0,7.28,7.28,7.27,7.27,18400.0
2006-03-15 11:00:00,7.26,7.27,7.24,7.25,15200.0,7.26,7.27,7.24,7.25,15200.0
2006-03-15 11:10:00,7.25,7.27,7.25,7.26,23200.0,7.25,7.27,7.25,7.26,23200.0
2006-03-15 11:20:00,7.26,7.26,7.25,7.26,19600.0,7.26,7.26,7.25,7.26,19600.0
2006-03-15 11:30:00,7.26,7.27,7.26,7.27,19200.0,7.26,7.27,7.26,7.27,19200.0
2006-03-15 11:40:00,7.26,7.27,7.26,7.27,26400.0,7.26,7.27,7.26,7.27,26400.0
2006-03-15 11:50:00,7.27,7.28,7.26,7.26,13600.0,7.27,7.28,7.26,7.26,13600.0
2006-03-15 12:00:00,7.26,7.26,7.26,7.26,20000.0,7.26,7.26,7.26,7.26,20000.0
2006-03-15 12:10:00,7.26,7.3,7.26,7.29,34000.0,7.26,7.3,7.26,7.29,34000.0
2006-03-15 12:20:00,7.29,7.29,7.26,7.26,36000.0,7.29,7.29,7.26,7.26,36000.0
2006-03-15 12:30:00,7.26,7.27,7.26,7.27,28400.0,7.26,7.27,7.26,7.27,28400.0
2006-03-15 12:40:00,7.27,7.27,7.26,7.27,30400.0,7.27,7.27,7.26,7.27,30400.0
2006-03-15 12:50:00,7.26,7.27,7.26,7.26,20800.0,7.26,7.27,7.26,7.26,20800.0
2006-03-15 13:00:00,7.26,7.29,7.26,7.29,21600.0,7.26,7.29,7.26,7.29,21600.0
2006-03-15 13:10:00,7.29,7.29,7.29,7.29,6400.0,7.29,7.29,7.29,7.29,6400.0
2006-03-15 13:20:00,7.29,7.29,7.27,7.28,11200.0,7.29,7.29,7.27,7.28,11200.0
2006-03-15 13:30:00,7.29,7.3,7.28,7.29,11600.0,7.29,7.3,7.28,7.29,11600.0
2006-03-15 13:40:00,7.29,7.3,7.29,7.3,5600.0,7.29,7.3,7.29,7.3,5600.0
2006-03-15 13:50:00,7.3,7.31,7.29,7.29,20400.0,7.3,7.31,7.29,7.29,20400.0
2006-03-15 14:00:00,7.29,7.33,7.29,7.31,81600.0,7.29,7.33,7.29,7.31,81600.0
2006-03-15 14:10:00,7.31,7.35,7.31,7.33,54000.0,7.31,7.35,7.31,7.33,54000.0
2006-03-15 14:20:00,7.33,7.35,7.32,7.32,12800.0,7.33,7.35,7.32,7.32,12800.0
2006-03-15 14:30:00,7.32,7.35,7.29,7.29,32400.0,7.32,7.35,7.29,7.29,32400.0
2006-03-15 14:40:00,7.29,7.29,7.27,7.28,24400.0,7.29,7.29,7.27,7.28,24400.0
2006-03-15 14:50:00,7.28,7.29,7.28,7.28,24400.0,7.28,7.29,7.28,7.28,24400.0
2006-03-15 15:00:00,7.28,7.28,7.28,7.28,23200.0,7.28,7.28,7.28,7.28,23200.0
2006-03-15 15:10:00,7.28,7.3,7.25,7.3,57200.0,7.28,7.3,7.25,7.3,57200.0
2006-03-15 15:20:00,7.3,7.34,7.3,7.32,63200.0,7.3,7.34,7.3,7.32,63200.0
2006-03-15 15:30:00,7.32,7.33,7.3,7.31,51600.0,7.32,7.33,7.3,7.31,51600.0
2006-03-15 15:40:00,7.31,7.33,7.31,7.33,43600.0,7.31,7.33,7.31,7.33,43600.0
2006-03-15 15:50:00,7.33,7.34,7.31,7.33,70000.0,7.33,7.34,7.31,7.33,70000.0
2006-03-16 09:30:00,7.33,7.36,7.29,7.34,54000.0,7.33,7.36,7.29,7.34,54000.0
2006-03-16 09:40:00,7.34,7.37,7.32,7.36,41600.0,7.34,7.37,7.32,7.36,41600.0
2006-03-16 09:50:00,7.35,7.39,7.35,7.36,24400.0,7.35,7.39,7.35,7.36,24400.0
2006-03-16 10:00:00,7.35,7.43,7.35,7.41,41200.0,7.35,7.43,7.35,7.41,41200.0
2006-03-16 10:10:00,7.41,7.43,7.41,7.42,18000.0,7.41,7.43,7.41,7.42,18000.0
2006-03-16 10:20:00,7.42,7.42,7.37,7.4,25600.0,7.42,7.42,7.37,7.4,25600.0
2006-03-16 10:30:00,7.4,7.44,7.4,7.42,26000.0,7.4,7.44,7.4,7.42,26000.0
2006-03-16 10:40:00,7.42,7.45,7.39,7.41,21600.0,7.42,7.45,7.39,7.41,21600.0
2006-03-16 10:50:00,7.41,7.42,7.4,7.41,62400.0,7.41,7.42,7.4,7.41,62400.0
2006-03-16 11:00:00,7.42,7.43,7.39,7.39,34000.0,7.42,7.43,7.39,7.39,34000.0
2006-03-16 11:10:00,7.39,7.41,7.38,7.4,27600.0,7.39,7.41,7.38,7.4,27600.0
2006-03-16 11:20:00,7.4,7.4,7.4,7.4,15600.0,7.4,7.4,7.4,7.4,15600.0
2006-03-16 11:30:00,7.4,7.41,7.4,7.41,17200.0,7.4,7.41,7.4,7.41,17200.0
2006-03-16 11:40:00,7.41,7.41,7.4,7.4,44400.0,7.41,7.41,7.4,7.4,44400.0
2006-03-16 11:50:00,7.4,7.4,7.39,7.39,12800.0,7.4,7.4,7.39,7.39,12800.0
2006-03-16 12:00:00,7.39,7.41,7.38,7.41,51600.0,7.39,7.41,7.38,7.41,51600.0
2006-03-16 12:10:00,7.41,7.43,7.41,7.43,49200.0,7.41,7.43,7.41,7.43,49200.0
2006-03-16 12:20:00,7.43,7.43,7.42,7.43,101600.0,7.43,7.43,7.42,7.43,101600.0
2006-03-16 12:30:00,7.43,7.43,7.41,7.42,110800.0,7.43,7.43,7.41,7.42,110800.0
2006-03-16 12:40:00,7.42,7.42,7.41,7.41,46400.0,7.42,7.42,7.41,7.41,46400.0
2006-03-16 12:50:00,7.42,7.43,7.41,7.41,44000.0,7.42,7.43,7.41,7.41,44000.0
2006-03-16 13:00:00,7.41,7.42,7.4,7.41,23200.0,7.41,7.42,7.4,7.41,23200.0
2006-03-16 13:10:00,7.4,7.42,7.38,7.4,65200.0,7.4,7.42,7.38,7.4,65200.0
2006-03-16 13:20:00,7.4,7.41,7.39,7.4,36400.0,7.4,7.41,7.39,7.4,36400.0
2006-03-16 13:30:00,7.4,7.41,7.4,7.4,23200.0,7.4,7.41,7.4,7.4,23200.0
2006-03-16 13:40:00,7.41,7.41,7.39,7.4,27600.0,7.41,7.41,7.39,7.4,27600.0
2006-03-16 13:50:00,7.4,7.41,7.37,7.39,99600.0,7.4,7.41,7.37,7.39,99600.0
2006-03-16 14:00:00,7.39,7.41,7.38,7.39,60800.0,7.39,7.41,7.38,7.39,60800.0
2006-03-16 14:10:00,7.4,7.4,7.39,7.4,26000.0,7.4,7.4,7.39,7.4,26000.0
2006-03-16 14:20:00,7.41,7.42,7.38,7.4,30800.0,7.41,7.42,7.38,7.4,30800.0
2006-03-16 14:30:00,7.4,7.41,7.39,7.4,35600.0,7.4,7.41,7.39,7.4,35600.0
2006-03-16 14:40:00,7.4,7.41,7.39,7.4,24400.0,7.4,7.41,7.39,7.4,24400.0
2006-03-16 14:50:00,7.39,7.4,7.37,7.38,67200.0,7.39,7.4,7.37,7.38,67200.0
2006-03-16 15:00:00,7.38,7.39,7.36,7.37,98800.0,7.38,7.39,7.36,7.37,98800.0
2006-03-16 15:10:00,7.37,7.37,7.33,7.36,86000.0,7.37,7.37,7.33,7.36,86000.0
2006-03-16 15:20:00,7.34,7.35,7.32,7.34,121200.0,7.34,7.35,7.32,7.34,121200.0
2006-03-16 15:30:00,7.34,7.35,7.33,7.34,95600.0,7.34,7.35,7.33,7.34,95600.0
2006-03-16 15:40:00,7.34,7.34,7.32,7.33,128000.0,7.34,7.34,7.32,7.33,128000.0
2006-03-16 15:50:00,7.33,7.33,7.31,7.32,231200.0,7.33,7.33,7.31,7.32,231200.0
2006-03-17 09:30:00,7.35,7.36,7.33,7.36,684800.0,7.35,7.36,7.33,7.36,684800.0
2006-03-17 09:40:00,7.36,7.41,7.33,7.37,102000.0,7.36,7.41,7.33,7.37,102000.0
2006-03-17 09:50:00,7.37,7.41,7.35,7.4,45600.0,7.37,7.41,7.35,7.4,45600.0
2006-03-17 10:00:00,7.4,7.42,7.35,7.38,47200.0,7.4,7.42,7.35,7.38,47200.0
2006-03-17 10:10:00,7.38,7.38,7.36,7.36,12400.0,7.38,7.38,7.36,7.36,12400.0
2006-03-17 10:20:00,7.36,7.42,7.36,7.37,25200.0,7.36,7.42,7.36,7.37,25200.0
2006-03-17 10:30:00,7.36,7.41,7.34,7.41,66400.0,7.36,7.41,7.34,7.41,66400.0
2006-03-17 10:40:00,7.4,7.42,7.36,7.37,32000.0,7.4,7.42,7.36,7.37,32000.0
2006-03-17 10:50:00,7.37,7.39,7.36,7.39,50000.0,7.37,7.39,7.36,7.39,50000.0
2006-03-17 11:00:00,7.38,7.41,7.38,7.38,39200.0,7.38,7.41,7.38,7.38,39200.0
2006-03-17 11:10:00,7.38,7.38,7.37,7.37,356800.0,7.38,7.38,7.37,7.37,356800.0
2006-03-17 11:20:00,7.37,7.38,7.37,7.38,198000.0,7.37,7.38,7.37,7.38,198000.0
2006-03-17 11:30:00,7.38,7.38,7.37,7.37,33200.0,7.38,7.38,7.37,7.37,33200.0
2006-03-17 11:40:00,7.38,7.39,7.37,7.39,24400.0,7.38,7.39,7.37,7.39,24400.0
2006-03-17 11:50:00,7.39,7.4,7.38,7.39,79200.0,7.39,7.4,7.38,7.39,79200.0
2006-03-17 12:00:00,7.39,7.4,7.39,7.39,28800.0,7.39,7.4,7.39,7.39,28800.0
2006-03-17 12:10:00,7.39,7.45,7.39,7.44,109200.0,7.39,7.45,7.39,7.44,109200.0
2006-03-17 12:20:00,7.45,7.45,7.43,7.43,5200.0,7.45,7.45,7.43,7.43,5200.0
2006-03-17 12:30:00,7.43,7.45,7.43,7.43,23600.0,7.43,7.45,7.43,7.43,23600.0
2006-03-17 12:40:00,7.42,7.42,7.39,7.41,11600.0,7.42,7.42,7.39,7.41,11600.0
2006-03-17 12:50:00,7.41,7.42,7.4,7.42,4000.0,7.41,7.42,7.4,7.42,4000.0
2006-03-17 13:00:00,7.42,7.44,7.42,7.44,28000.0,7.42,7.44,7.42,7.44,28000.0
2006-03-17 13:10:00,7.43,7.44,7.42,7.43,50800.0,7.43,7.44,7.42,7.43,50800.0
2006-03-17 13:20:00,7.43,7.43,7.4,7.4,50800.0,7.43,7.43,7.4,7.4,50800.0
2006-03-17 13:30:00,7.4,7.4,7.38,7.4,164400.0,7.4,7.4,7.38,7.4,164400.0
2006-03-17 13:40:00,7.4,7.41,7.4,7.4,73200.0,7.4,7.41,7.4,7.4,73200.0
2006-03-17 13:50:00,7.41,7.41,7.38,7.38,82000.0,7.41,7.41,7.38,7.38,82000.0
2006-03-17 14:00:00,7.37,7.41,7.36,7.41,38400.0,7.37,7.41,7.36,7.41,38400.0
2006-03-17 14:10:00,7.4,7.42,7.4,7.42,22800.0,7.4,7.42,7.4,7.42,22800.0
2006-03-17 14:20:00,7.41,7.44,7.41,7.43,46800.0,7.41,7.44,7.41,7.43,46800.0
2006-03-17 14:30:00,7.43,7.48,7.43,7.45,92400.0,7.43,7.48,7.43,7.45,92400.0
2006-03-17 14:40:00,7.45,7.5,7.45,7.5,148800.0,7.45,7.5,7.45,7.5,148800.0
2006-03-17 14:50:00,7.5,7.51,7.49,7.5,77600.0,7.5,7.51,7.49,7.5,77600.0
2006-03-17 15:00:00,7.5,7.53,7.5,7.53,68800.0,7.5,7.53,7.5,7.53,68800.0
2006-03-17 15:10:00,7.53,7.57,7.53,7.56,134000.0,7.53,7.57,7.53,7.56,134000.0
2006-03-17 15:20:00,7.56,7.56,7.53,7.54,340800.0,7.56,7.56,7.53,7.54,340800.0
2006-03-17 15:30:00,7.54,7.54,7.4,7.4,419600.0,7.54,7.54,7.4,7.4,419600.0
2006-03-17 15:40:00,7.41,7.41,7.18,7.18,1048800.0,7.41,7.41,7.18,7.18,1048800.0
2006-03-17 15:50:00,7.18,7.19,6.9,7.1,2019200.0,7.18,7.19,6.9,7.1,2019200.0
2006-03-20 09:30:00,7.19,7.27,7.17,7.18,309600.0,7.19,7.27,7.17,7.18,309600.0
2006-03-20 09:40:00,7.19,7.24,7.16,7.16,403200.0,7.19,7.24,7.16,7.16,403200.0
2006-03-20 09:50:00,7.16,7.2,7.13,7.17,179600.0,7.16,7.2,7.13,7.17,179600.0
2006-03-20 10:00:00,7.15,7.18,7.13,7.17,104400.0,7.15,7.18,7.13,7.17,104400.0
2006-03-20 10:10:00,7.16,7.17,7.13,7.13,73200.0,7.16,7.17,7.13,7.13,73200.0
2006-03-20 10:20:00,7.13,7.16,7.11,7.12,138400.0,7.13,7.16,7.11,7.12,138400.0
2006-03-20 10:30:00,7.12,7.18,7.1,7.17,151200.0,7.12,7.18,7.1,7.17,151200.0
2006-03-20 10:40:00,7.16,7.16,7.1,7.11,71200.0,7.16,7.16,7.1,7.11,71200.0
2006-03-20 10:50:00,7.09,7.14,7.09,7.12,82800.0,7.09,7.14,7.09,7.12,82800.0
2006-03-20 11:00:00,7.11,7.11,7.08,7.1,75600.0,7.11,7.11,7.08,7.1,75600.0
2006-03-20 11:10:00,7.1,7.11,7.09,7.09,69600.0,7.1,7.11,7.09,7.09,69600.0
2006-03-20 11:20:00,7.09,7.09,7.07,7.08,92400.0,7.09,7.09,7.07,7.08,92400.0
2006-03-20 11:30:00,7.07,7.11,7.06,7.11,85600.0,7.07,7.11,7.06,7.11,85600.0
2006-03-20 11:40:00,7.13,7.13,7.11,7.12,68400.0,7.13,7.13,7.11,7.12,68400.0
2006-03-20 11:50:00,7.12,7.14,7.11,7.12,67200.0,7.12,7.14,7.11,7.12,67200.0
2006-03-20 12:00:00,7.12,7.19,7.12,7.14,65600.0,7.12,7.19,7.12,7.14,65600.0
2006-03-20 12:10:00,7.14,7.15,7.12,7.13,48400.0,7.14,7.15,7.12,7.13,48400.0
2006-03-20 12:20:00,7.13,7.15,7.12,7.13,57600.0,7.13,7.15,7.12,7.13,57600.0
2006-03-20 12:30:00,7.13,7.13,7.11,7.11,56800.0,7.13,7.13,7.11,7.11,56800.0
2006-03-20 12:40:00,7.11,7.11,7.07,7.08,208800.0,7.11,7.11,7.07,7.08,208800.0
2006-03-20 12:50:00,7.08,7.11,7.06,7.1,43200.0,7.08,7.11,7.06,7.1,43200.0
2006-03-20 13:00:00,7.1,7.1,7.08,7.08,30000.0,7.1,7.1,7.08,7.08,30000.0
2006-03-20 13:10:00,7.08,7.08,7.07,7.07,38000.0,7.08,7.08,7.07,7.07,38000.0
2006-03-20 13:20:00,7.07,7.09,7.06,7.06,30000.0,7.07,7.09,7.06,7.06,30000.0
2006-03-20 13:30:00,7.06,7.09,7.06,7.09,88000.0,7.06,7.09,7.06,7.09,88000.0
2006-03-20 13:40:00,7.09,7.09,7.07,7.09,42800.0,7.09,7.09,7.07,7.09,42800.0
2006-03-20 13:50:00,7.09,7.09,7.06,7.07,51600.0,7.09,7.09,7.06,7.07,51600.0
2006-03-20 14:00:00,7.07,7.11,7.07,7.11,54000.0,7.07,7.11,7.07,7.11,54000.0
2006-03-20 14:10:00,7.1,7.11,7.09,7.09,26800.0,7.1,7.11,7.09,7.09,26800.0
2006-03-20 14:20:00,7.08,7.1,7.07,7.08,57200.0,7.08,7.1,7.07,7.08,57200.0
2006-03-20 14:30:00,7.08,7.12,7.06,7.1,75200.0,7.08,7.12,7.06,7.1,75200.0
2006-03-20 14:40:00,7.1,7.12,7.09,7.09,44400.0,7.1,7.12,7.09,7.09,44400.0
2006-03-20 14:50:00,7.09,7.09,7.06,7.07,64800.0,7.09,7.09,7.06,7.07,64800.0
2006-03-20 15:00:00,7.07,7.11,7.07,7.1,75200.0,7.07,7.11,7.07,7.1,75200.0
2006-03-20 15:10:00,7.1,7.11,7.07,7.08,98000.0,7.1,7.11,7.07,7.08,98000.0
2006-03-20 15:20:00,7.1,7.14,7.1,7.13,160000.0,7.1,7.14,7.1,7.13,160000.0
2006-03-20 15:30:00,7.13,7.16,7.13,7.14,213200.0,7.13,7.16,7.13,7.14,213200.0
2006-03-20 15:40:00,7.14,7.21,7.14,7.17,221200.0,7.14,7.21,7.14,7.17,221200.0
2006-03-20 15:50:00,7.16,7.19,7.16,7.17,187600.0,7.16,7.19,7.16,7.17,187600.0
2006-03-21 09:30:00,7.17,7.24,7.15,7.15,55600.0,7.17,7.24,7.15,7.15,55600.0
2006-03-21 09:40:00,7.15,7.16,7.13,7.13,21200.0,7.15,7.16,7.13,7.13,21200.0
2006-03-21 09:50:00,7.12,7.15,7.09,7.12,42400.0,7.12,7.15,7.09,7.12,42400.0
2006-03-21 10:00:00,7.12,7.15,7.12,7.14,35200.0,7.12,7.15,7.12,7.14,35200.0
2006-03-21 10:10:00,7.13,7.15,7.06,7.07,46800.0,7.13,7.15,7.06,7.07,46800.0
2006-03-21 10:20:00,7.07,7.1,7.06,7.1,42000.0,7.07,7.1,7.06,7.1,42000.0
2006-03-21 10:30:00,7.1,7.13,7.08,7.13,31200.0,7.1,7.13,7.08,7.13,31200.0
2006-03-21 10:40:00,7.13,7.22,7.13,7.14,61600.0,7.13,7.22,7.13,7.14,61600.0
2006-03-21 10:50:00,7.15,7.17,7.14,7.14,38000.0,7.15,7.17,7.14,7.14,38000.0
2006-03-21 11:00:00,7.14,7.14,7.09,7.12,88000.0,7.14,7.14,7.09,7.12,88000.0
2006-03-21 11:10:00,7.1,7.1,7.06,7.08,82000.0,7.1,7.1,7.06,7.08,82000.0
2006-03-21 11:20:00,7.08,7.1,7.06,7.1,32400.0,7.08,7.1,7.06,7.1,32400.0
2006-03-21 11:30:00,7.1,7.13,7.09,7.13,19600.0,7.1,7.13,7.09,7.13,19600.0
2006-03-21 11:40:00,7.13,7.2,7.13,7.16,53600.0,7.13,7.2,7.13,7.16,53600.0
2006-03-21 11:50:00,7.16,7.17,7.13,7.15,18800.0,7.16,7.17,7.13,7.15,18800.0
2006-03-21 12:00:00,7.14,7.15,7.14,7.15,9600.0,7.14,7.15,7.14,7.15,9600.0
2006-03-21 12:10:00,7.15,7.16,7.14,7.16,16000.0,7.15,7.16,7.14,7.16,16000.0
2006-03-21 12:20:00,7.16,7.17,7.12,7.13,42400.0,7.16,7.17,7.12,7.13,42400.0
2006-03-21 12:30:00,7.12,7.14,7.11,7.14,48800.0,7.12,7.14,7.11,7.14,48800.0
2006-03-21 12:40:00,7.14,7.14,7.12,7.14,147600.0,7.14,7.14,7.12,7.14,147600.0
2006-03-21 12:50:00,7.13,7.14,7.12,7.12,13600.0,7.13,7.14,7.12,7.12,13600.0
2006-03-21 13:00:00,7.12,7.12,7.11,7.12,10800.0,7.12,7.12,7.11,7.12,10800.0
2006-03-21 13:10:00,7.12,7.12,7.09,7.12,13600.0,7.12,7.12,7.09,7.12,13600.0
2006-03-21 13:20:00,7.11,7.12,7.09,7.1,22000.0,7.11,7.12,7.09,7.1,22000.0
2006-03-21 13:30:00,7.1,7.12,7.09,7.09,25200.0,7.1,7.12,7.09,7.09,25200.0
2006-03-21 13:40:00,7.09,7.1,7.07,7.08,36400.0,7.09,7.1,7.07,7.08,36400.0
2006-03-21 13:50:00,7.08,7.08,7.06,7.08,146000.0,7.08,7.08,7.06,7.08,146000.0
2006-03-21 14:00:00,7.08,7.1,7.06,7.09,24400.0,7.08,7.1,7.06,7.09,24400.0
2006-03-21 14:10:00,7.08,7.08,7.05,7.07,31200.0,7.08,7.08,7.05,7.07,31200.0
2006-03-21 14:20:00,7.07,7.08,7.06,7.08,35600.0,7.07,7.08,7.06,7.08,35600.0
2006-03-21 14:30:00,7.08,7.08,7.05,7.05,20800.0,7.08,7.08,7.05,7.05,20800.0
2006-03-21 14:40:00,7.05,7.06,7.04,7.04,45600.0,7.05,7.06,7.04,7.04,45600.0
2006-03-21 14:50:00,7.05,7.05,7.03,7.04,43600.0,7.05,7.05,7.03,7.04,43600.0
2006-03-21 15:00:00,7.04,7.04,7.02,7.02,50400.0,7.04,7.04,7.02,7.02,50400.0
2006-03-21 15:10:00,7.02,7.03,7.02,7.02,92000.0,7.02,7.03,7.02,7.02,92000.0
2006-03-21 15:20:00,7.02,7.02,7.0,7.0,121200.0,7.02,7.02,7.0,7.0,121200.0
2006-03-21 15:30:00,7.0,7.0,6.96,6.99,96400.0,7.0,7.0,6.96,6.99,96400.0
2006-03-21 15:40:00,6.99,7.03,6.99,7.0,82400.0,6.99,7.03,6.99,7.0,82400.0
2006-03-21 15:50:00,7.0,7.05,7.0,7.03,126400.0,7.0,7.05,7.0,7.03,126400.0
2006-03-22 09:30:00,7.04,7.06,7.01,7.03,24000.0,7.04,7.06,7.01,7.03,24000.0
2006-03-22 09:40:00,7.0,7.06,6.99,7.04,27200.0,7.0,7.06,6.99,7.04,27200.0
2006-03-22 09:50:00,7.04,7.04,7.0,7.02,351200.0,7.04,7.04,7.0,7.02,351200.0
2006-03-22 10:00:00,7.03,7.09,7.03,7.06,101600.0,7.03,7.09,7.03,7.06,101600.0
2006-03-22 10:10:00,7.07,7.07,7.06,7.07,58000.0,7.07,7.07,7.06,7.07,58000.0
2006-03-22 10:20:00,7.07,7.09,7.06,7.08,108400.0,7.07,7.09,7.06,7.08,108400.0
2006-03-22 10:30:00,7.09,7.12,7.07,7.12,26800.0,7.09,7.12,7.07,7.12,26800.0
2006-03-22 10:40:00,7.12,7.12,7.07,7.11,21200.0,7.12,7.12,7.07,7.11,21200.0
2006-03-22 10:50:00,7.12,7.12,7.07,7.09,30000.0,7.12,7.12,7.07,7.09,30000.0
2006-03-22 11:00:00,7.1,7.12,7.1,7.11,34400.0,7.1,7.12,7.1,7.11,34400.0
2006-03-22 11:10:00,7.1,7.1,7.09,7.1,18800.0,7.1,7.1,7.09,7.1,18800.0
2006-03-22 11:20:00,7.1,7.11,7.09,7.09,14000.0,7.1,7.11,7.09,7.09,14000.0
2006-03-22 11:30:00,7.09,7.1,7.08,7.09,23600.0,7.09,7.1,7.08,7.09,23600.0
2006-03-22 11:40:00,7.09,7.13,7.09,7.11,18400.0,7.09,7.13,7.09,7.11,18400.0
2006-03-22 11:50:00,7.11,7.12,7.11,7.11,20800.0,7.11,7.12,7.11,7.11,20800.0
2006-03-22 12:00:00,7.11,7.15,7.11,7.15,18400.0,7.11,7.15,7.11,7.15,18400.0
2006-03-22 12:10:00,7.15,7.17,7.14,7.14,12800.0,7.15,7.17,7.14,7.14,12800.0
2006-03-22 12:20:00,7.14,7.14,7.12,7.13,10400.0,7.14,7.14,7.12,7.13,10400.0
2006-03-22 12:30:00,7.13,7.13,7.11,7.11,4800.0,7.13,7.13,7.11,7.11,4800.0
2006-03-22 12:40:00,7.11,7.11,7.1,7.11,16400.0,7.11,7.11,7.1,7.11,16400.0
2006-03-22 12:50:00,7.11,7.12,7.11,7.11,11200.0,7.11,7.12,7.11,7.11,11200.0
2006-03-22 13:00:00,7.1,7.11,7.09,7.1,19600.0,7.1,7.11,7.09,7.1,19600.0
2006-03-22 13:10:00,7.12,7.13,7.1,7.11,13600.0,7.12,7.13,7.1,7.11,13600.0
2006-03-22 13:20:00,7.11,7.11,7.08,7.11,13600.0,7.11,7.11,7.08,7.11,13600.0
2006-03-22 13:30:00,7.1,7.11,7.09,7.1,21600.0,7.1,7.11,7.09,7.1,21600.0
2006-03-22 13:40:00,7.1,7.1,7.05,7.08,33600.0,7.1,7.1,7.05,7.08,33600.0
2006-03-22 13:50:00,7.08,7.1,7.07,7.1,16000.0,7.08,7.1,7.07,7.1,16000.0
2006-03-22 14:00:00,7.09,7.09,7.05,7.08,14800.0,7.09,7.09,7.05,7.08,14800.0
2006-03-22 14:10:00,7.09,7.09,7.08,7.09,16000.0,7.09,7.09,7.08,7.09,16000.0
2006-03-22 14:20:00,7.09,7.11,7.09,7.1,12000.0,7.09,7.11,7.09,7.1,12000.0
2006-03-22 14:30:00,7.1,7.13,7.1,7.12,22000.0,7.1,7.13,7.1,7.12,22000.0
2006-03-22 14:40:00,7.13,7.14,7.12,7.14,12000.0,7.13,7.14,7.12,7.14,12000.0
2006-03-22 14:50:00,7.13,7.14,7.13,7.13,10400.0,7.13,7.14,7.13,7.13,10400.0
2006-03-22 15:00:00,7.13,7.13,7.11,7.12,11600.0,7.13,7.13,7.11,7.12,11600.0
2006-03-22 15:10:00,7.12,7.13,7.12,7.13,16400.0,7.12,7.13,7.12,7.13,16400.0
2006-03-22 15:20:00,7.12,7.15,7.11,7.15,30800.0,7.12,7.15,7.11,7.15,30800.0
2006-03-22 15:30:00,7.15,7.18,7.15,7.18,23600.0,7.15,7.18,7.15,7.18,23600.0
2006-03-22 15:40:00,7.18,7.19,7.17,7.17,50800.0,7.18,7.19,7.17,7.17,50800.0
2006-03-22 15:50:00,7.17,7.17,7.15,7.16,52800.0,7.17,7.17,7.15,7.16,52800.0
2006-03-23 09:30:00,7.19,7.22,7.13,7.14,43600.0,7.19,7.22,7.13,7.14,43600.0
2006-03-23 09:40:00,7.14,7.16,7.14,7.16,2400.0,7.14,7.16,7.14,7.16,2400.0
2006-03-23 09:50:00,7.16,7.16,7.11,7.13,24000.0,7.16,7.16,7.11,7.13,24000.0
2006-03-23 10:00:00,7.14,7.15,7.12,7.12,6800.0,7.14,7.15,7.12,7.12,6800.0
2006-03-23 10:10:00,7.12,7.13,7.09,7.09,12800.0,7.12,7.13,7.09,7.09,12800.0
2006-03-23 10:20:00,7.09,7.1,7.08,7.1,23600.0,7.09,7.1,7.08,7.1,23600.0
2006-03-23 10:30:00,7.11,7.12,7.07,7.08,14400.0,7.11,7.12,7.07,7.08,14400.0
2006-03-23 10:40:00,7.08,7.08,7.07,7.07,1600.0,7.08,7.08,7.07,7.07,1600.0
2006-03-23 10:50:00,7.08,7.13,7.08,7.11,8000.0,7.08,7.13,7.08,7.11,8000.0
2006-03-23 11:00:00,7.1,7.15,7.1,7.15,12400.0,7.1,7.15,7.1,7.15,12400.0
2006-03-23 11:10:00,7.15,7.18,7.15,7.17,8800.0,7.15,7.18,7.15,7.17,8800.0
2006-03-23 11:20:00,7.17,7.17,7.13,7.14,7200.0,7.17,7.17,7.13,7.14,7200.0
2006-03-23 11:30:00,7.13,7.13,7.13,7.13,13200.0,7.13,7.13,7.13,7.13,13200.0
2006-03-23 11:40:00,7.13,7.16,7.13,7.13,10000.0,7.13,7.16,7.13,7.13,10000.0
2006-03-23 11:50:00,7.13,7.13,7.13,7.13,4800.0,7.13,7.13,7.13,7.13,4800.0
2006-03-23 12:00:00,7.13,7.13,7.12,7.13,6400.0,7.13,7.13,7.12,7.13,6400.0
2006-03-23 12:10:00,7.12,7.13,7.12,7.13,1600.0,7.12,7.13,7.12,7.13,1600.0
2006-03-23 12:20:00,7.13,7.13,7.11,7.12,5600.0,7.13,7.13,7.11,7.12,5600.0
2006-03-23 12:30:00,7.13,7.14,7.13,7.14,5600.0,7.13,7.14,7.13,7.14,5600.0
2006-03-23 12:40:00,7.13,7.18,7.13,7.17,20000.0,7.13,7.18,7.13,7.17,20000.0
2006-03-23 12:50:00,7.16,7.16,7.16,7.16,1200.0,7.16,7.16,7.16,7.16,1200.0
2006-03-23 13:00:00,7.15,7.15,7.15,7.15,1600.0,7.15,7.15,7.15,7.15,1600.0
2006-03-23 13:10:00,7.15,7.15,7.1,7.11,19200.0,7.15,7.15,7.1,7.11,19200.0
2006-03-23 13:20:00,7.11,7.14,7.11,7.14,10400.0,7.11,7.14,7.11,7.14,10400.0
2006-03-23 13:30:00,7.14,7.14,7.1,7.1,7200.0,7.14,7.14,7.1,7.1,7200.0
2006-03-23 13:40:00,7.1,7.11,7.09,7.11,29600.0,7.1,7.11,7.09,7.11,29600.0
2006-03-23 13:50:00,7.11,7.11,7.09,7.11,46000.0,7.11,7.11,7.09,7.11,46000.0
2006-03-23 14:00:00,7.13,7.14,7.08,7.08,22000.0,7.13,7.14,7.08,7.08,22000.0
2006-03-23 14:10:00,7.09,7.11,7.08,7.11,35200.0,7.09,7.11,7.08,7.11,35200.0
2006-03-23 14:20:00,7.11,7.11,7.11,7.11,16000.0,7.11,7.11,7.11,7.11,16000.0
2006-03-23 14:30:00,7.11,7.12,7.11,7.11,23200.0,7.11,7.12,7.11,7.11,23200.0
2006-03-23 14:40:00,7.11,7.14,7.11,7.13,27600.0,7.11,7.14,7.11,7.13,27600.0
2006-03-23 14:50:00,7.14,7.14,7.1,7.12,58800.0,7.14,7.14,7.1,7.12,58800.0
2006-03-23 15:00:00,7.12,7.14,7.12,7.13,42800.0,7.12,7.14,7.12,7.13,42800.0
2006-03-23 15:10:00,7.14,7.16,7.14,7.15,19200.0,7.14,7.16,7.14,7.15,19200.0
2006-03-23 15:20:00,7.14,7.16,7.14,7.15,22000.0,7.14,7.16,7.14,7.15,22000.0
2006-03-23 15:30:00,7.15,7.15,7.12,7.13,21200.0,7.15,7.15,7.12,7.13,21200.0
2006-03-23 15:40:00,7.13,7.14,7.12,7.12,26000.0,7.13,7.14,7.12,7.12,26000.0
2006-03-23 15:50:00,7.11,7.17,7.11,7.15,59200.0,7.11,7.17,7.11,7.15,59200.0
2006-03-24 09:30:00,7.08,7.29,7.08,7.26,147600.0,7.08,7.29,7.08,7.26,147600.0
2006-03-24 09:40:00,7.27,7.31,7.26,7.29,128000.0,7.27,7.31,7.26,7.29,128000.0
2006-03-24 09:50:00,7.29,7.29,7.25,7.26,64400.0,7.29,7.29,7.25,7.26,64400.0
2006-03-24 10:00:00,7.26,7.32,7.26,7.32,62800.0,7.26,7.32,7.26,7.32,62800.0
2006-03-24 10:10:00,7.32,7.34,7.25,7.25,52800.0,7.32,7.34,7.25,7.25,52800.0
2006-03-24 10:20:00,7.25,7.27,7.24,7.27,37600.0,7.25,7.27,7.24,7.27,37600.0
2006-03-24 10:30:00,7.27,7.3,7.27,7.29,21600.0,7.27,7.3,7.27,7.29,21600.0
2006-03-24 10:40:00,7.29,7.3,7.27,7.27,25600.0,7.29,7.3,7.27,7.27,25600.0
2006-03-24 10:50:00,7.27,7.28,7.25,7.26,24000.0,7.27,7.28,7.25,7.26,24000.0
2006-03-24 11:00:00,7.26,7.26,7.23,7.23,31200.0,7.26,7.26,7.23,7.23,31200.0
2006-03-24 11:10:00,7.24,7.24,7.21,7.23,34000.0,7.24,7.24,7.21,7.23,34000.0
2006-03-24 11:20:00,7.23,7.24,7.23,7.24,12000.0,7.23,7.24,7.23,7.24,12000.0
2006-03-24 11:30:00,7.24,7.26,7.24,7.25,29200.0,7.24,7.26,7.24,7.25,29200.0
2006-03-24 11:40:00,7.25,7.27,7.24,7.27,26400.0,7.25,7.27,7.24,7.27,26400.0
2006-03-24 11:50:00,7.27,7.28,7.26,7.26,11600.0,7.27,7.28,7.26,7.26,11600.0
2006-03-24 12:00:00,7.26,7.28,7.26,7.27,22800.0,7.26,7.28,7.26,7.27,22800.0
2006-03-24 12:10:00,7.26,7.28,7.25,7.27,13200.0,7.26,7.28,7.25,7.27,13200.0
2006-03-24 12:20:00,7.27,7.28,7.27,7.27,10400.0,7.27,7.28,7.27,7.27,10400.0
2006-03-24 12:30:00,7.28,7.29,7.28,7.29,18000.0,7.28,7.29,7.28,7.29,18000.0
2006-03-24 12:40:00,7.29,7.29,7.28,7.28,25200.0,7.29,7.29,7.28,7.28,25200.0
2006-03-24 12:50:00,7.28,7.28,7.28,7.28,57200.0,7.28,7.28,7.28,7.28,57200.0
2006-03-24 13:00:00,7.28,7.28,7.28,7.28,65600.0,7.28,7.28,7.28,7.28,65600.0
2006-03-24 13:10:00,7.28,7.28,7.25,7.25,73600.0,7.28,7.28,7.25,7.25,73600.0
2006-03-24 13:20:00,7.25,7.26,7.25,7.25,41200.0,7.25,7.26,7.25,7.25,41200.0
2006-03-24 13:30:00,7.26,7.27,7.25,7.26,16000.0,7.26,7.27,7.25,7.26,16000.0
2006-03-24 13:40:00,7.26,7.26,7.25,7.25,10800.0,7.26,7.26,7.25,7.25,10800.0
2006-03-24 13:50:00,7.25,7.28,7.25,7.28,43200.0,7.25,7.28,7.25,7.28,43200.0
2006-03-24 14:00:00,7.27,7.28,7.27,7.28,11200.0,7.27,7.28,7.27,7.28,11200.0
2006-03-24 14:10:00,7.28,7.29,7.27,7.28,30800.0,7.28,7.29,7.27,7.28,30800.0
2006-03-24 14:20:00,7.27,7.3,7.27,7.29,37600.0,7.27,7.3,7.27,7.29,37600.0
2006-03-24 14:30:00,7.29,7.32,7.28,7.29,96000.0,7.29,7.32,7.28,7.29,96000.0
2006-03-24 14:40:00,7.29,7.34,7.29,7.34,43200.0,7.29,7.34,7.29,7.34,43200.0
2006-03-24 14:50:00,7.33,7.33,7.31,7.31,40000.0,7.33,7.33,7.31,7.31,40000.0
2006-03-24 15:00:00,7.3,7.31,7.3,7.31,26000.0,7.3,7.31,7.3,7.31,26000.0
2006-03-24 15:10:00,7.31,7.35,7.31,7.34,42400.0,7.31,7.35,7.31,7.34,42400.0
2006-03-24 15:20:00,7.33,7.33,7.27,7.27,45600.0,7.33,7.33,7.27,7.27,45600.0
2006-03-24 15:30:00,7.27,7.28,7.24,7.26,69600.0,7.27,7.28,7.24,7.26,69600.0
2006-03-24 15:40:00,7.27,7.27,7.25,7.25,65600.0,7.27,7.27,7.25,7.25,65600.0
2006-03-24 15:50:00,7.25,7.28,7.25,7.28,89200.0,7.25,7.28,7.25,7.28,89200.0
2006-03-27 09:30:00,7.26,7.28,7.26,7.28,17600.0,7.26,7.28,7.26,7.28,17600.0
2006-03-27 09:40:00,7.28,7.28,7.26,7.26,18400.0,7.28,7.28,7.26,7.26,18400.0
2006-03-27 09:50:00,7.27,7.28,7.25,7.26,32000.0,7.27,7.28,7.25,7.26,32000.0
2006-03-27 10:00:00,7.26,7.26,7.2,7.21,173600.0,7.26,7.26,7.2,7.21,173600.0
2006-03-27 10:10:00,7.2,7.25,7.18,7.24,102800.0,7.2,7.25,7.18,7.24,102800.0
2006-03-27 10:20:00,7.23,7.26,7.23,7.24,66800.0,7.23,7.26,7.23,7.24,66800.0
2006-03-27 10:30:00,7.23,7.23,7.2,7.21,29200.0,7.23,7.23,7.2,7.21,29200.0
2006-03-27 10:40:00,7.21,7.22,7.21,7.21,18800.0,7.21,7.22,7.21,7.21,18800.0
2006-03-27 10:50:00,7.21,7.21,7.2,7.2,8800.0,7.21,7.21,7.2,7.2,8800.0
2006-03-27 11:00:00,7.2,7.2,7.17,7.17,24000.0,7.2,7.2,7.17,7.17,24000.0
2006-03-27 11:10:00,7.18,7.19,7.18,7.19,25600.0,7.18,7.19,7.18,7.19,25600.0
2006-03-27 11:20:00,7.19,7.2,7.19,7.2,38000.0,7.19,7.2,7.19,7.2,38000.0
2006-03-27 11:30:00,7.2,7.21,7.19,7.2,16400.0,7.2,7.21,7.19,7.2,16400.0
2006-03-27 11:40:00,7.21,7.21,7.2,7.21,16000.0,7.21,7.21,7.2,7.21,16000.0
2006-03-27 11:50:00,7.21,7.23,7.21,7.23,22000.0,7.21,7.23,7.21,7.23,22000.0
2006-03-27 12:00:00,7.23,7.25,7.23,7.24,26000.0,7.23,7.25,7.23,7.24,26000.0
2006-03-27 12:10:00,7.24,7.24,7.23,7.23,13200.0,7.24,7.24,7.23,7.23,13200.0
2006-03-27 12:20:00,7.24,7.24,7.21,7.23,20000.0,7.24,7.24,7.21,7.23,20000.0
2006-03-27 12:30:00,7.23,7.26,7.23,7.24,12400.0,7.23,7.26,7.23,7.24,12400.0
2006-03-27 12:40:00,7.23,7.28,7.23,7.28,28400.0,7.23,7.28,7.23,7.28,28400.0
2006-03-27 12:50:00,7.28,7.28,7.26,7.26,22000.0,7.28,7.28,7.26,7.26,22000.0
2006-03-27 13:00:00,7.25,7.28,7.25,7.28,23600.0,7.25,7.28,7.25,7.28,23600.0
2006-03-27 13:10:00,7.28,7.28,7.28,7.28,24400.0,7.28,7.28,7.28,7.28,24400.0
2006-03-27 13:20:00,7.28,7.29,7.24,7.28,23600.0,7.28,7.29,7.24,7.28,23600.0
2006-03-27 13:30:00,7.27,7.29,7.27,7.28,16000.0,7.27,7.29,7.27,7.28,16000.0
2006-03-27 13:40:00,7.28,7.28,7.28,7.28,13200.0,7.28,7.28,7.28,7.28,13200.0
2006-03-27 13:50:00,7.27,7.28,7.26,7.27,18000.0,7.27,7.28,7.26,7.27,18000.0
2006-03-27 14:00:00,7.27,7.27,7.26,7.26,15200.0,7.27,7.27,7.26,7.26,15200.0
2006-03-27 14:10:00,7.26,7.26,7.23,7.23,21600.0,7.26,7.26,7.23,7.23,21600.0
2006-03-27 14:20:00,7.23,7.23,7.23,7.23,21200.0,7.23,7.23,7.23,7.23,21200.0
2006-03-27 14:30:00,7.23,7.25,7.23,7.25,37600.0,7.23,7.25,7.23,7.25,37600.0
2006-03-27 14:40:00,7.25,7.26,7.25,7.26,24400.0,7.25,7.26,7.25,7.26,24400.0
2006-03-27 14:50:00,7.26,7.28,7.26,7.28,26800.0,7.26,7.28,7.26,7.28,26800.0
2006-03-27 15:00:00,7.28,7.28,7.28,7.28,37200.0,7.28,7.28,7.28,7.28,37200.0
2006-03-27 15:10:00,7.28,7.28,7.27,7.27,15200.0,7.28,7.28,7.27,7.27,15200.0
2006-03-27 15:20:00,7.27,7.27,7.27,7.27,33600.0,7.27,7.27,7.27,7.27,33600.0
2006-03-27 15:30:00,7.27,7.27,7.26,7.26,19600.0,7.27,7.27,7.26,7.26,19600.0
2006-03-27 15:40:00,7.26,7.27,7.25,7.27,48000.0,7.26,7.27,7.25,7.27,48000.0
2006-03-27 15:50:00,7.27,7.27,7.24,7.26,74400.0,7.27,7.27,7.24,7.26,74400.0
2006-03-28 09:30:00,7.23,7.23,7.22,7.23,20000.0,7.23,7.23,7.22,7.23,20000.0
2006-03-28 09:40:00,7.23,7.23,7.22,7.22,21600.0,7.23,7.23,7.22,7.22,21600.0
2006-03-28 09:50:00,7.22,7.22,7.18,7.22,48800.0,7.22,7.22,7.18,7.22,48800.0
2006-03-28 10:00:00,7.24,7.28,7.24,7.26,30000.0,7.24,7.28,7.24,7.26,30000.0
2006-03-28 10:10:00,7.26,7.26,7.23,7.23,13200.0,7.26,7.26,7.23,7.23,13200.0
2006-03-28 10:20:00,7.23,7.25,7.23,7.23,14800.0,7.23,7.25,7.23,7.23,14800.0
2006-03-28 10:30:00,7.23,7.23,7.2,7.2,20800.0,7.23,7.23,7.2,7.2,20800.0
2006-03-28 10:40:00,7.2,7.23,7.2,7.21,39600.0,7.2,7.23,7.2,7.21,39600.0
2006-03-28 10:50:00,7.21,7.25,7.21,7.25,27600.0,7.21,7.25,7.21,7.25,27600.0
2006-03-28 11:00:00,7.24,7.24,7.23,7.24,9200.0,7.24,7.24,7.23,7.24,9200.0
2006-03-28 11:10:00,7.23,7.25,7.23,7.24,12000.0,7.23,7.25,7.23,7.24,12000.0
2006-03-28 11:20:00,7.24,7.25,7.24,7.24,3600.0,7.24,7.25,7.24,7.24,3600.0
2006-03-28 11:30:00,7.24,7.26,7.21,7.23,38800.0,7.24,7.26,7.21,7.23,38800.0
2006-03-28 11:40:00,7.24,7.3,7.23,7.3,28000.0,7.24,7.3,7.23,7.3,28000.0
2006-03-28 11:50:00,7.29,7.32,7.26,7.26,18800.0,7.29,7.32,7.26,7.26,18800.0
2006-03-28 12:00:00,7.26,7.28,7.25,7.25,20400.0,7.26,7.28,7.25,7.25,20400.0
2006-03-28 12:10:00,7.25,7.29,7.25,7.28,11200.0,7.25,7.29,7.25,7.28,11200.0
2006-03-28 12:20:00,7.28,7.28,7.23,7.24,37200.0,7.28,7.28,7.23,7.24,37200.0
2006-03-28 12:30:00,7.24,7.24,7.19,7.19,35600.0,7.24,7.24,7.19,7.19,35600.0
2006-03-28 12:40:00,7.19,7.25,7.19,7.24,27600.0,7.19,7.25,7.19,7.24,27600.0
2006-03-28 12:50:00,7.25,7.26,7.25,7.26,6400.0,7.25,7.26,7.25,7.26,6400.0
2006-03-28 13:00:00,7.26,7.27,7.25,7.26,16400.0,7.26,7.27,7.25,7.26,16400.0
2006-03-28 13:10:00,7.26,7.27,7.25,7.26,18000.0,7.26,7.27,7.25,7.26,18000.0
2006-03-28 13:20:00,7.26,7.27,7.25,7.26,28400.0,7.26,7.27,7.25,7.26,28400.0
2006-03-28 13:30:00,7.27,7.28,7.24,7.25,25200.0,7.27,7.28,7.24,7.25,25200.0
2006-03-28 13:40:00,7.25,7.26,7.24,7.26,31200.0,7.25,7.26,7.24,7.26,31200.0
2006-03-28 13:50:00,7.27,7.27,7.25,7.25,18400.0,7.27,7.27,7.25,7.25,18400.0
2006-03-28 14:00:00,7.25,7.26,7.24,7.26,8000.0,7.25,7.26,7.24,7.26,8000.0
2006-03-28 14:10:00,7.25,7.25,7.22,7.22,9600.0,7.25,7.25,7.22,7.22,9600.0
2006-03-28 14:20:00,7.22,7.22,7.15,7.15,26800.0,7.22,7.22,7.15,7.15,26800.0
2006-03-28 14:30:00,7.17,7.17,7.13,7.15,92800.0,7.17,7.17,7.13,7.15,92800.0
2006-03-28 14:40:00,7.15,7.16,7.1,7.16,84800.0,7.15,7.16,7.1,7.16,84800.0
2006-03-28 14:50:00,7.16,7.18,7.15,7.18,70000.0,7.16,7.18,7.15,7.18,70000.0
2006-03-28 15:00:00,7.18,7.18,7.14,7.15,46000.0,7.18,7.18,7.14,7.15,46000.0
2006-03-28 15:10:00,7.14,7.16,7.12,7.15,76000.0,7.14,7.16,7.12,7.15,76000.0
2006-03-28 15:20:00,7.15,7.18,7.15,7.17,37200.0,7.15,7.18,7.15,7.17,37200.0
2006-03-28 15:30:00,7.17,7.17,7.15,7.15,42800.0,7.17,7.17,7.15,7.15,42800.0
2006-03-28 15:40:00,7.15,7.16,7.15,7.15,58000.0,7.15,7.16,7.15,7.15,58000.0
2006-03-28 15:50:00,7.15,7.19,7.15,7.18,146400.0,7.15,7.19,7.15,7.18,146400.0
2006-03-29 09:30:00,7.31,7.31,7.12,7.12,42400.0,7.31,7.31,7.12,7.12,42400.0
2006-03-29 09:40:00,7.12,7.13,7.11,7.12,20800.0,7.12,7.13,7.11,7.12,20800.0
2006-03-29 09:50:00,7.1,7.1,7.07,7.08,14000.0,7.1,7.1,7.07,7.08,14000.0
2006-03-29 10:00:00,7.08,7.11,7.06,7.06,34800.0,7.08,7.11,7.06,7.06,34800.0
2006-03-29 10:10:00,7.06,7.13,7.06,7.13,19600.0,7.06,7.13,7.06,7.13,19600.0
2006-03-29 10:20:00,7.13,7.18,7.12,7.17,25600.0,7.13,7.18,7.12,7.17,25600.0
2006-03-29 10:30:00,7.17,7.18,7.16,7.16,17200.0,7.17,7.18,7.16,7.16,17200.0
2006-03-29 10:40:00,7.16,7.16,7.15,7.16,16800.0,7.16,7.16,7.15,7.16,16800.0
2006-03-29 10:50:00,7.16,7.18,7.15,7.18,19600.0,7.16,7.18,7.15,7.18,19600.0
2006-03-29 11:00:00,7.18,7.2,7.17,7.2,18800.0,7.18,7.2,7.17,7.2,18800.0
2006-03-29 11:10:00,7.2,7.2,7.19,7.2,18000.0,7.2,7.2,7.19,7.2,18000.0
2006-03-29 11:20:00,7.2,7.22,7.2,7.21,13200.0,7.2,7.22,7.2,7.21,13200.0
2006-03-29 11:30:00,7.21,7.25,7.21,7.23,22800.0,7.21,7.25,7.21,7.23,22800.0
2006-03-29 11:40:00,7.22,7.22,7.18,7.18,19600.0,7.22,7.22,7.18,7.18,19600.0
2006-03-29 11:50:00,7.19,7.2,7.18,7.18,9200.0,7.19,7.2,7.18,7.18,9200.0
2006-03-29 12:00:00,7.18,7.22,7.18,7.21,14400.0,7.18,7.22,7.18,7.21,14400.0
2006-03-29 12:10:00,7.21,7.21,7.19,7.2,13600.0,7.21,7.21,7.19,7.2,13600.0
2006-03-29 12:20:00,7.2,7.2,7.19,7.2,14000.0,7.2,7.2,7.19,7.2,14000.0
2006-03-29 12:30:00,7.21,7.21,7.17,7.17,10400.0,7.21,7.21,7.17,7.17,10400.0
2006-03-29 12:40:00,7.18,7.23,7.18,7.23,6400.0,7.18,7.23,7.18,7.23,6400.0
2006-03-29 12:50:00,7.22,7.22,7.2,7.2,4000.0,7.22,7.22,7.2,7.2,4000.0
2006-03-29 13:00:00,7.2,7.2,7.18,7.19,17200.0,7.2,7.2,7.18,7.19,17200.0
2006-03-29 13:10:00,7.2,7.2,7.18,7.2,4400.0,7.2,7.2,7.18,7.2,4400.0
2006-03-29 13:20:00,7.2,7.23,7.2,7.22,17200.0,7.2,7.23,7.2,7.22,17200.0
2006-03-29 13:30:00,7.23,7.23,7.21,7.21,8800.0,7.23,7.23,7.21,7.21,8800.0
2006-03-29 13:40:00,7.22,7.22,7.21,7.21,2000.0,7.22,7.22,7.21,7.21,2000.0
2006-03-29 13:50:00,7.21,7.21,7.2,7.2,8400.0,7.21,7.21,7.2,7.2,8400.0
2006-03-29 14:00:00,7.2,7.22,7.2,7.21,13600.0,7.2,7.22,7.2,7.21,13600.0
2006-03-29 14:10:00,7.22,7.22,7.2,7.22,45600.0,7.22,7.22,7.2,7.22,45600.0
2006-03-29 14:20:00,7.21,7.21,7.2,7.2,11200.0,7.21,7.21,7.2,7.2,11200.0
2006-03-29 14:30:00,7.2,7.2,7.18,7.18,11600.0,7.2,7.2,7.18,7.18,11600.0
2006-03-29 14:40:00,7.18,7.24,7.18,7.22,100800.0,7.18,7.24,7.18,7.22,100800.0
2006-03-29 14:50:00,7.22,7.24,7.22,7.23,44400.0,7.22,7.24,7.22,7.23,44400.0
2006-03-29 15:00:00,7.22,7.23,7.15,7.15,54000.0,7.22,7.23,7.15,7.15,54000.0
2006-03-29 15:10:00,7.16,7.23,7.15,7.23,26400.0,7.16,7.23,7.15,7.23,26400.0
2006-03-29 15:20:00,7.23,7.23,7.22,7.22,26800.0,7.23,7.23,7.22,7.22,26800.0
2006-03-29 15:30:00,7.22,7.22,7.18,7.18,18400.0,7.22,7.22,7.18,7.18,18400.0
2006-03-29 15:40:00,7.17,7.19,7.17,7.19,30400.0,7.17,7.19,7.17,7.19,30400.0
2006-03-29 15:50:00,7.18,7.21,7.18,7.2,146800.0,7.18,7.21,7.18,7.2,146800.0
2006-03-30 09:30:00,7.18,7.2,7.18,7.2,8800.0,7.18,7.2,7.18,7.2,8800.0
2006-03-30 09:40:00,7.23,7.23,7.18,7.19,7600.0,7.23,7.23,7.18,7.19,7600.0
2006-03-30 09:50:00,7.19,7.25,7.19,7.24,29600.0,7.19,7.25,7.19,7.24,29600.0
2006-03-30 10:00:00,7.25,7.32,7.25,7.28,20400.0,7.25,7.32,7.25,7.28,20400.0
2006-03-30 10:10:00,7.28,7.29,7.26,7.26,11600.0,7.28,7.29,7.26,7.26,11600.0
2006-03-30 10:20:00,7.25,7.25,7.23,7.23,10000.0,7.25,7.25,7.23,7.23,10000.0
2006-03-30 10:30:00,7.22,7.23,7.18,7.18,10800.0,7.22,7.23,7.18,7.18,10800.0
2006-03-30 10:40:00,7.18,7.19,7.17,7.18,14800.0,7.18,7.19,7.17,7.18,14800.0
2006-03-30 10:50:00,7.18,7.2,7.16,7.16,10800.0,7.18,7.2,7.16,7.16,10800.0
2006-03-30 11:00:00,7.15,7.16,7.15,7.15,15600.0,7.15,7.16,7.15,7.15,15600.0
2006-03-30 11:10:00,7.15,7.15,7.12,7.15,25600.0,7.15,7.15,7.12,7.15,25600.0
2006-03-30 11:20:00,7.15,7.18,7.15,7.18,7200.0,7.15,7.18,7.15,7.18,7200.0
2006-03-30 11:30:00,7.18,7.19,7.18,7.18,2400.0,7.18,7.19,7.18,7.18,2400.0
2006-03-30 11:40:00,7.18,7.2,7.18,7.2,17600.0,7.18,7.2,7.18,7.2,17600.0
2006-03-30 11:50:00,7.19,7.2,7.19,7.2,8800.0,7.19,7.2,7.19,7.2,8800.0
2006-03-30 12:00:00,7.19,7.23,7.19,7.23,10000.0,7.19,7.23,7.19,7.23,10000.0
2006-03-30 12:10:00,7.23,7.23,7.2,7.2,9600.0,7.23,7.23,7.2,7.2,9600.0
2006-03-30 12:20:00,7.19,7.19,7.18,7.18,10000.0,7.19,7.19,7.18,7.18,10000.0
2006-03-30 12:30:00,7.18,7.18,7.15,7.16,9600.0,7.18,7.18,7.15,7.16,9600.0
2006-03-30 12:40:00,7.15,7.15,7.14,7.14,12400.0,7.15,7.15,7.14,7.14,12400.0
2006-03-30 12:50:00,7.14,7.17,7.13,7.17,11600.0,7.14,7.17,7.13,7.17,11600.0
2006-03-30 13:00:00,7.16,7.16,7.14,7.14,4400.0,7.16,7.16,7.14,7.14,4400.0
2006-03-30 13:10:00,7.14,7.15,7.13,7.14,18800.0,7.14,7.15,7.13,7.14,18800.0
2006-03-30 13:20:00,7.15,7.17,7.15,7.17,8800.0,7.15,7.17,7.15,7.17,8800.0
2006-03-30 13:30:00,7.16,7.16,7.13,7.13,16400.0,7.16,7.16,7.13,7.13,16400.0
2006-03-30 13:40:00,7.14,7.16,7.13,7.14,13600.0,7.14,7.16,7.13,7.14,13600.0
2006-03-30 13:50:00,7.14,7.17,7.13,7.13,13600.0,7.14,7.17,7.13,7.13,13600.0
2006-03-30 14:00:00,7.13,7.15,7.13,7.13,25600.0,7.13,7.15,7.13,7.13,25600.0
2006-03-30 14:10:00,7.13,7.14,7.11,7.11,27200.0,7.13,7.14,7.11,7.11,27200.0
2006-03-30 14:20:00,7.11,7.12,7.08,7.11,47200.0,7.11,7.12,7.08,7.11,47200.0
2006-03-30 14:30:00,7.11,7.11,7.08,7.09,22800.0,7.11,7.11,7.08,7.09,22800.0
2006-03-30 14:40:00,7.09,7.1,7.07,7.1,15200.0,7.09,7.1,7.07,7.1,15200.0
2006-03-30 14:50:00,7.09,7.09,7.07,7.09,14800.0,7.09,7.09,7.07,7.09,14800.0
2006-03-30 15:00:00,7.09,7.15,7.09,7.14,30400.0,7.09,7.15,7.09,7.14,30400.0
2006-03-30 15:10:00,7.14,7.14,7.11,7.12,30000.0,7.14,7.14,7.11,7.12,30000.0
2006-03-30 15:20:00,7.12,7.14,7.12,7.13,20400.0,7.12,7.14,7.12,7.13,20400.0
2006-03-30 15:30:00,7.13,7.13,7.11,7.12,20000.0,7.13,7.13,7.11,7.12,20000.0
2006-03-30 15:40:00,7.12,7.16,7.12,7.15,62800.0,7.12,7.16,7.12,7.15,62800.0
2006-03-30 15:50:00,7.14,7.16,7.14,7.15,51200.0,7.14,7.16,7.14,7.15,51200.0
2006-03-31 09:30:00,7.19,7.21,7.15,7.15,31200.0,7.19,7.21,7.15,7.15,31200.0
2006-03-31 09:40:00,7.14,7.16,7.13,7.14,65600.0,7.14,7.16,7.13,7.14,65600.0
2006-03-31 09:50:00,7.13,7.13,7.12,7.12,20800.0,7.13,7.13,7.12,7.12,20800.0
2006-03-31 10:00:00,7.14,7.15,7.09,7.11,24400.0,7.14,7.15,7.09,7.11,24400.0
2006-03-31 10:10:00,7.11,7.2,7.11,7.15,17200.0,7.11,7.2,7.11,7.15,17200.0
2006-03-31 10:20:00,7.15,7.17,7.14,7.14,12000.0,7.15,7.17,7.14,7.14,12000.0
2006-03-31 10:30:00,7.13,7.13,7.11,7.13,8400.0,7.13,7.13,7.11,7.13,8400.0
2006-03-31 10:40:00,7.13,7.15,7.13,7.15,5200.0,7.13,7.15,7.13,7.15,5200.0
2006-03-31 10:50:00,7.15,7.15,7.13,7.14,13200.0,7.15,7.15,7.13,7.14,13200.0
2006-03-31 11:00:00,7.14,7.16,7.14,7.16,15200.0,7.14,7.16,7.14,7.16,15200.0
2006-03-31 11:10:00,7.17,7.2,7.17,7.2,14400.0,7.17,7.2,7.17,7.2,14400.0
2006-03-31 11:20:00,7.21,7.21,7.2,7.2,19600.0,7.21,7.21,7.2,7.2,19600.0
2006-03-31 11:30:00,7.2,7.2,7.13,7.15,26800.0,7.2,7.2,7.13,7.15,26800.0
2006-03-31 11:40:00,7.14,7.15,7.14,7.15,4000.0,7.14,7.15,7.14,7.15,4000.0
2006-03-31 11:50:00,7.16,7.16,7.14,7.14,10000.0,7.16,7.16,7.14,7.14,10000.0
2006-03-31 12:00:00,7.14,7.14,7.12,7.12,23200.0,7.14,7.14,7.12,7.12,23200.0
2006-03-31 12:10:00,7.12,7.14,7.12,7.14,11200.0,7.12,7.14,7.12,7.14,11200.0
2006-03-31 12:20:00,7.15,7.15,7.12,7.14,13600.0,7.15,7.15,7.12,7.14,13600.0
2006-03-31 12:30:00,7.14,7.14,7.11,7.13,8000.0,7.14,7.14,7.11,7.13,8000.0
2006-03-31 12:40:00,7.13,7.17,7.12,7.13,31200.0,7.13,7.17,7.12,7.13,31200.0
2006-03-31 12:50:00,7.13,7.2,7.13,7.19,138400.0,7.13,7.2,7.13,7.19,138400.0
2006-03-31 13:00:00,7.19,7.2,7.18,7.18,23200.0,7.19,7.2,7.18,7.18,23200.0
2006-03-31 13:10:00,7.18,7.19,7.18,7.18,28400.0,7.18,7.19,7.18,7.18,28400.0
2006-03-31 13:20:00,7.19,7.22,7.19,7.2,26000.0,7.19,7.22,7.19,7.2,26000.0
2006-03-31 13:30:00,7.19,7.21,7.17,7.2,48000.0,7.19,7.21,7.17,7.2,48000.0
2006-03-31 13:40:00,7.2,7.2,7.16,7.16,30000.0,7.2,7.2,7.16,7.16,30000.0
2006-03-31 13:50:00,7.16,7.18,7.16,7.18,12000.0,7.16,7.18,7.16,7.18,12000.0
2006-03-31 14:00:00,7.17,7.19,7.16,7.18,15200.0,7.17,7.19,7.16,7.18,15200.0
2006-03-31 14:10:00,7.18,7.22,7.18,7.2,27200.0,7.18,7.22,7.18,7.2,27200.0
2006-03-31 14:20:00,7.2,7.21,7.19,7.2,30000.0,7.2,7.21,7.19,7.2,30000.0
2006-03-31 14:30:00,7.2,7.24,7.2,7.24,48400.0,7.2,7.24,7.2,7.24,48400.0
2006-03-31 14:40:00,7.23,7.24,7.23,7.24,48000.0,7.23,7.24,7.23,7.24,48000.0
2006-03-31 14:50:00,7.25,7.3,7.25,7.26,76800.0,7.25,7.3,7.25,7.26,76800.0
2006-03-31 15:00:00,7.26,7.28,7.23,7.28,51600.0,7.26,7.28,7.23,7.28,51600.0
2006-03-31 15:10:00,7.28,7.28,7.23,7.24,62000.0,7.28,7.28,7.23,7.24,62000.0
2006-03-31 15:20:00,7.24,7.25,7.24,7.25,15200.0,7.24,7.25,7.24,7.25,15200.0
2006-03-31 15:30:00,7.25,7.27,7.24,7.27,44800.0,7.25,7.27,7.24,7.27,44800.0
2006-03-31 15:40:00,7.27,7.28,7.25,7.25,70800.0,7.27,7.28,7.25,7.25,70800.0
2006-03-31 15:50:00,7.25,7.28,7.25,7.28,191600.0,7.25,7.28,7.25,7.28,191600.0
2006-04-03 09:30:00,7.25,7.26,7.13,7.13,51600.0,7.25,7.26,7.13,7.13,51600.0
2006-04-03 09:40:00,7.13,7.19,7.1,7.18,72000.0,7.13,7.19,7.1,7.18,72000.0
2006-04-03 09:50:00,7.19,7.24,7.18,7.22,101200.0,7.19,7.24,7.18,7.22,101200.0
2006-04-03 10:00:00,7.22,7.22,7.17,7.22,70400.0,7.22,7.22,7.17,7.22,70400.0
2006-04-03 10:10:00,7.22,7.24,7.21,7.24,86000.0,7.22,7.24,7.21,7.24,86000.0
2006-04-03 10:20:00,7.24,7.25,7.24,7.24,18400.0,7.24,7.25,7.24,7.24,18400.0
2006-04-03 10:30:00,7.24,7.24,7.22,7.22,15600.0,7.24,7.24,7.22,7.22,15600.0
2006-04-03 10:40:00,7.23,7.25,7.22,7.23,76800.0,7.23,7.25,7.22,7.23,76800.0
2006-04-03 10:50:00,7.23,7.23,7.23,7.23,9600.0,7.23,7.23,7.23,7.23,9600.0
2006-04-03 11:00:00,7.23,7.23,7.2,7.2,58400.0,7.23,7.23,7.2,7.2,58400.0
2006-04-03 11:10:00,7.2,7.2,7.19,7.2,41200.0,7.2,7.2,7.19,7.2,41200.0
2006-04-03 11:20:00,7.2,7.22,7.19,7.2,33600.0,7.2,7.22,7.19,7.2,33600.0
2006-04-03 11:30:00,7.2,7.2,7.18,7.19,16800.0,7.2,7.2,7.18,7.19,16800.0
2006-04-03 11:40:00,7.19,7.21,7.18,7.21,28400.0,7.19,7.21,7.18,7.21,28400.0
2006-04-03 11:50:00,7.21,7.21,7.19,7.19,35600.0,7.21,7.21,7.19,7.19,35600.0
2006-04-03 12:00:00,7.19,7.22,7.19,7.2,21600.0,7.19,7.22,7.19,7.2,21600.0
2006-04-03 12:10:00,7.2,7.2,7.18,7.2,17600.0,7.2,7.2,7.18,7.2,17600.0
2006-04-03 12:20:00,7.2,7.21,7.2,7.2,14000.0,7.2,7.21,7.2,7.2,14000.0
2006-04-03 12:30:00,7.2,7.2,7.18,7.19,17200.0,7.2,7.2,7.18,7.19,17200.0
2006-04-03 12:40:00,7.18,7.18,7.18,7.18,15200.0,7.18,7.18,7.18,7.18,15200.0
2006-04-03 12:50:00,7.17,7.18,7.17,7.18,15600.0,7.17,7.18,7.17,7.18,15600.0
2006-04-03 13:00:00,7.18,7.18,7.17,7.17,21600.0,7.18,7.18,7.17,7.17,21600.0
2006-04-03 13:10:00,7.17,7.18,7.17,7.18,135600.0,7.17,7.18,7.17,7.18,135600.0
2006-04-03 13:20:00,7.18,7.23,7.18,7.22,30000.0,7.18,7.23,7.18,7.22,30000.0
2006-04-03 13:30:00,7.24,7.24,7.21,7.24,31200.0,7.24,7.24,7.21,7.24,31200.0
2006-04-03 13:40:00,7.24,7.24,7.24,7.24,28800.0,7.24,7.24,7.24,7.24,28800.0
2006-04-03 13:50:00,7.24,7.25,7.23,7.24,91200.0,7.24,7.25,7.23,7.24,91200.0
2006-04-03 14:00:00,7.23,7.23,7.17,7.23,132400.0,7.23,7.23,7.17,7.23,132400.0
2006-04-03 14:10:00,7.23,7.23,7.2,7.2,19600.0,7.23,7.23,7.2,7.2,19600.0
2006-04-03 14:20:00,7.2,7.22,7.2,7.2,20400.0,7.2,7.22,7.2,7.2,20400.0
2006-04-03 14:30:00,7.19,7.2,7.18,7.19,32000.0,7.19,7.2,7.18,7.19,32000.0
2006-04-03 14:40:00,7.18,7.19,7.17,7.18,62000.0,7.18,7.19,7.17,7.18,62000.0
2006-04-03 14:50:00,7.17,7.17,7.15,7.15,54000.0,7.17,7.17,7.15,7.15,54000.0
2006-04-03 15:00:00,7.15,7.16,7.15,7.16,45600.0,7.15,7.16,7.15,7.16,45600.0
2006-04-03 15:10:00,7.16,7.18,7.16,7.18,47600.0,7.16,7.18,7.16,7.18,47600.0
2006-04-03 15:20:00,7.18,7.2,7.18,7.18,74800.0,7.18,7.2,7.18,7.18,74800.0
2006-04-03 15:30:00,7.19,7.19,7.18,7.18,62000.0,7.19,7.19,7.18,7.18,62000.0
2006-04-03 15:40:00,7.18,7.18,7.18,7.18,148000.0,7.18,7.18,7.18,7.18,148000.0
2006-04-03 15:50:00,7.18,7.21,7.18,7.19,132000.0,7.18,7.21,7.18,7.19,132000.0
2006-04-04 09:30:00,7.22,7.22,7.18,7.19,25200.0,7.22,7.22,7.18,7.19,25200.0
2006-04-04 09:40:00,7.19,7.19,7.14,7.15,62000.0,7.19,7.19,7.14,7.15,62000.0
2006-04-04 09:50:00,7.14,7.15,7.12,7.13,74000.0,7.14,7.15,7.12,7.13,74000.0
2006-04-04 10:00:00,7.13,7.15,7.12,7.13,55600.0,7.13,7.15,7.12,7.13,55600.0
2006-04-04 10:10:00,7.13,7.21,7.12,7.21,75600.0,7.13,7.21,7.12,7.21,75600.0
2006-04-04 10:20:00,7.21,7.21,7.19,7.19,17200.0,7.21,7.21,7.19,7.19,17200.0
2006-04-04 10:30:00,7.18,7.18,7.15,7.15,6400.0,7.18,7.18,7.15,7.15,6400.0
2006-04-04 10:40:00,7.14,7.14,7.12,7.14,45200.0,7.14,7.14,7.12,7.14,45200.0
2006-04-04 10:50:00,7.15,7.16,7.14,7.14,16400.0,7.15,7.16,7.14,7.14,16400.0
2006-04-04 11:00:00,7.14,7.15,7.14,7.15,9600.0,7.14,7.15,7.14,7.15,9600.0
2006-04-04 11:10:00,7.14,7.18,7.14,7.18,30800.0,7.14,7.18,7.14,7.18,30800.0
2006-04-04 11:20:00,7.18,7.2,7.18,7.19,47600.0,7.18,7.2,7.18,7.19,47600.0
2006-04-04 11:30:00,7.19,7.21,7.19,7.21,26000.0,7.19,7.21,7.19,7.21,26000.0
2006-04-04 11:40:00,7.21,7.25,7.21,7.24,24400.0,7.21,7.25,7.21,7.24,24400.0
2006-04-04 11:50:00,7.24,7.24,7.18,7.18,33200.0,7.24,7.24,7.18,7.18,33200.0
2006-04-04 12:00:00,7.18,7.24,7.18,7.23,30800.0,7.18,7.24,7.18,7.23,30800.0
2006-04-04 12:10:00,7.23,7.28,7.22,7.23,20800.0,7.23,7.28,7.22,7.23,20800.0
2006-04-04 12:20:00,7.23,7.23,7.21,7.22,16000.0,7.23,7.23,7.21,7.22,16000.0
2006-04-04 12:30:00,7.23,7.23,7.19,7.21,18000.0,7.23,7.23,7.19,7.21,18000.0
2006-04-04 12:40:00,7.21,7.22,7.21,7.21,18000.0,7.21,7.22,7.21,7.21,18000.0
2006-04-04 12:50:00,7.21,7.26,7.21,7.26,23600.0,7.21,7.26,7.21,7.26,23600.0
2006-04-04 13:00:00,7.26,7.28,7.26,7.26,13200.0,7.26,7.28,7.26,7.26,13200.0
2006-04-04 13:10:00,7.26,7.26,7.24,7.24,14400.0,7.26,7.26,7.24,7.24,14400.0
2006-04-04 13:20:00,7.24,7.25,7.24,7.25,12000.0,7.24,7.25,7.24,7.25,12000.0
2006-04-04 13:30:00,7.25,7.26,7.25,7.26,13200.0,7.25,7.26,7.25,7.26,13200.0
2006-04-04 13:40:00,7.25,7.26,7.25,7.25,5600.0,7.25,7.26,7.25,7.25,5600.0
2006-04-04 13:50:00,7.25,7.27,7.25,7.26,16800.0,7.25,7.27,7.25,7.26,16800.0
2006-04-04 14:00:00,7.26,7.26,7.23,7.24,32800.0,7.26,7.26,7.23,7.24,32800.0
2006-04-04 14:10:00,7.24,7.24,7.24,7.24,27600.0,7.24,7.24,7.24,7.24,27600.0
2006-04-04 14:20:00,7.24,7.25,7.23,7.24,93200.0,7.24,7.25,7.23,7.24,93200.0
2006-04-04 14:30:00,7.23,7.24,7.2,7.21,39200.0,7.23,7.24,7.2,7.21,39200.0
2006-04-04 14:40:00,7.21,7.23,7.21,7.23,36800.0,7.21,7.23,7.21,7.23,36800.0
2006-04-04 14:50:00,7.23,7.27,7.23,7.25,32800.0,7.23,7.27,7.23,7.25,32800.0
2006-04-04 15:00:00,7.24,7.25,7.24,7.25,21200.0,7.24,7.25,7.24,7.25,21200.0
2006-04-04 15:10:00,7.25,7.25,7.24,7.24,32400.0,7.25,7.25,7.24,7.24,32400.0
2006-04-04 15:20:00,7.24,7.28,7.24,7.25,68800.0,7.24,7.28,7.24,7.25,68800.0
2006-04-04 15:30:00,7.25,7.31,7.23,7.3,81200.0,7.25,7.31,7.23,7.3,81200.0
2006-04-04 15:40:00,7.3,7.31,7.25,7.25,42400.0,7.3,7.31,7.25,7.25,42400.0
2006-04-04 15:50:00,7.25,7.28,7.25,7.28,88400.0,7.25,7.28,7.25,7.28,88400.0
2006-04-05 09:30:00,7.31,7.33,7.31,7.32,12400.0,7.31,7.33,7.31,7.32,12400.0
2006-04-05 09:40:00,7.3,7.3,7.26,7.26,6400.0,7.3,7.3,7.26,7.26,6400.0
2006-04-05 09:50:00,7.26,7.3,7.26,7.28,17200.0,7.26,7.3,7.26,7.28,17200.0
2006-04-05 10:00:00,7.28,7.28,7.27,7.28,12400.0,7.28,7.28,7.27,7.28,12400.0
2006-04-05 10:10:00,7.28,7.28,7.25,7.27,17600.0,7.28,7.28,7.25,7.27,17600.0
2006-04-05 10:20:00,7.27,7.29,7.26,7.26,17600.0,7.27,7.29,7.26,7.26,17600.0
2006-04-05 10:30:00,7.26,7.26,7.24,7.26,30800.0,7.26,7.26,7.24,7.26,30800.0
2006-04-05 10:40:00,7.26,7.28,7.26,7.26,36400.0,7.26,7.28,7.26,7.26,36400.0
2006-04-05 10:50:00,7.26,7.28,7.23,7.28,41200.0,7.26,7.28,7.23,7.28,41200.0
2006-04-05 11:00:00,7.28,7.28,7.24,7.25,10800.0,7.28,7.28,7.24,7.25,10800.0
2006-04-05 11:10:00,7.25,7.25,7.22,7.22,35200.0,7.25,7.25,7.22,7.22,35200.0
2006-04-05 11:20:00,7.22,7.25,7.22,7.25,15200.0,7.22,7.25,7.22,7.25,15200.0
2006-04-05 11:30:00,7.23,7.23,7.2,7.23,40400.0,7.23,7.23,7.2,7.23,40400.0
2006-04-05 11:40:00,7.23,7.25,7.23,7.23,18400.0,7.23,7.25,7.23,7.23,18400.0
2006-04-05 11:50:00,7.23,7.25,7.23,7.25,12000.0,7.23,7.25,7.23,7.25,12000.0
2006-04-05 12:00:00,7.23,7.23,7.22,7.23,28800.0,7.23,7.23,7.22,7.23,28800.0
2006-04-05 12:10:00,7.23,7.23,7.22,7.23,16400.0,7.23,7.23,7.22,7.23,16400.0
2006-04-05 12:20:00,7.23,7.23,7.22,7.23,20800.0,7.23,7.23,7.22,7.23,20800.0
2006-04-05 12:30:00,7.23,7.23,7.23,7.23,14400.0,7.23,7.23,7.23,7.23,14400.0
2006-04-05 12:40:00,7.23,7.25,7.23,7.25,65600.0,7.23,7.25,7.23,7.25,65600.0
2006-04-05 12:50:00,7.25,7.26,7.25,7.26,39200.0,7.25,7.26,7.25,7.26,39200.0
2006-04-05 13:00:00,7.26,7.27,7.25,7.26,31200.0,7.26,7.27,7.25,7.26,31200.0
2006-04-05 13:10:00,7.26,7.26,7.24,7.24,12000.0,7.26,7.26,7.24,7.24,12000.0
2006-04-05 13:20:00,7.24,7.25,7.23,7.23,8400.0,7.24,7.25,7.23,7.23,8400.0
2006-04-05 13:30:00,7.23,7.23,7.22,7.22,23600.0,7.23,7.23,7.22,7.22,23600.0
2006-04-05 13:40:00,7.22,7.24,7.22,7.24,5600.0,7.22,7.24,7.22,7.24,5600.0
2006-04-05 13:50:00,7.24,7.26,7.24,7.25,21200.0,7.24,7.26,7.24,7.25,21200.0
2006-04-05 14:00:00,7.25,7.25,7.24,7.25,11600.0,7.25,7.25,7.24,7.25,11600.0
2006-04-05 14:10:00,7.25,7.26,7.24,7.26,17200.0,7.25,7.26,7.24,7.26,17200.0
2006-04-05 14:20:00,7.26,7.27,7.26,7.26,12800.0,7.26,7.27,7.26,7.26,12800.0
2006-04-05 14:30:00,7.26,7.26,7.24,7.24,23600.0,7.26,7.26,7.24,7.24,23600.0
2006-04-05 14:40:00,7.24,7.25,7.22,7.22,245200.0,7.24,7.25,7.22,7.22,245200.0
2006-04-05 14:50:00,7.23,7.23,7.22,7.23,164000.0,7.23,7.23,7.22,7.23,164000.0
2006-04-05 15:00:00,7.23,7.23,7.21,7.23,12000.0,7.23,7.23,7.21,7.23,12000.0
2006-04-05 15:10:00,7.22,7.25,7.22,7.25,14800.0,7.22,7.25,7.22,7.25,14800.0
2006-04-05 15:20:00,7.25,7.25,7.25,7.25,15600.0,7.25,7.25,7.25,7.25,15600.0
2006-04-05 15:30:00,7.25,7.25,7.22,7.23,20800.0,7.25,7.25,7.22,7.23,20800.0
2006-04-05 15:40:00,7.23,7.24,7.22,7.23,232400.0,7.23,7.24,7.22,7.23,232400.0
2006-04-05 15:50:00,7.23,7.25,7.23,7.25,49600.0,7.23,7.25,7.23,7.25,49600.0
2006-04-06 09:30:00,7.25,7.25,7.24,7.24,4000.0,7.25,7.25,7.24,7.24,4000.0
2006-04-06 09:40:00,7.24,7.25,7.18,7.21,64800.0,7.24,7.25,7.18,7.21,64800.0
2006-04-06 09:50:00,7.21,7.26,7.21,7.23,19200.0,7.21,7.26,7.21,7.23,19200.0
2006-04-06 10:00:00,7.24,7.24,7.21,7.21,37200.0,7.24,7.24,7.21,7.21,37200.0
2006-04-06 10:10:00,7.21,7.21,7.2,7.2,5200.0,7.21,7.21,7.2,7.2,5200.0
2006-04-06 10:20:00,7.2,7.2,7.18,7.18,8400.0,7.2,7.2,7.18,7.18,8400.0
2006-04-06 10:30:00,7.18,7.19,7.16,7.19,36800.0,7.18,7.19,7.16,7.19,36800.0
2006-04-06 10:40:00,7.19,7.21,7.19,7.19,24400.0,7.19,7.21,7.19,7.19,24400.0
2006-04-06 10:50:00,7.19,7.2,7.18,7.19,138000.0,7.19,7.2,7.18,7.19,138000.0
2006-04-06 11:00:00,7.19,7.2,7.18,7.18,32800.0,7.19,7.2,7.18,7.18,32800.0
2006-04-06 11:10:00,7.18,7.19,7.18,7.18,21600.0,7.18,7.19,7.18,7.18,21600.0
2006-04-06 11:20:00,7.18,7.18,7.18,7.18,8000.0,7.18,7.18,7.18,7.18,8000.0
2006-04-06 11:30:00,7.18,7.18,7.18,7.18,18000.0,7.18,7.18,7.18,7.18,18000.0
2006-04-06 11:40:00,7.18,7.18,7.17,7.17,5200.0,7.18,7.18,7.17,7.17,5200.0
2006-04-06 11:50:00,7.17,7.18,7.15,7.15,68000.0,7.17,7.18,7.15,7.15,68000.0
2006-04-06 12:00:00,7.16,7.16,7.14,7.15,46800.0,7.16,7.16,7.14,7.15,46800.0
2006-04-06 12:10:00,7.15,7.16,7.13,7.14,76000.0,7.15,7.16,7.13,7.14,76000.0
2006-04-06 12:20:00,7.13,7.17,7.13,7.16,60000.0,7.13,7.17,7.13,7.16,60000.0
2006-04-06 12:30:00,7.16,7.16,7.16,7.16,20400.0,7.16,7.16,7.16,7.16,20400.0
2006-04-06 12:40:00,7.16,7.17,7.15,7.15,20800.0,7.16,7.17,7.15,7.15,20800.0
2006-04-06 12:50:00,7.14,7.17,7.14,7.16,121600.0,7.14,7.17,7.14,7.16,121600.0
2006-04-06 13:00:00,7.16,7.17,7.15,7.16,44400.0,7.16,7.17,7.15,7.16,44400.0
2006-04-06 13:10:00,7.16,7.18,7.16,7.17,29200.0,7.16,7.18,7.16,7.17,29200.0
2006-04-06 13:20:00,7.17,7.18,7.16,7.17,80000.0,7.17,7.18,7.16,7.17,80000.0
2006-04-06 13:30:00,7.17,7.17,7.16,7.17,20000.0,7.17,7.17,7.16,7.17,20000.0
2006-04-06 13:40:00,7.17,7.18,7.17,7.18,49200.0,7.17,7.18,7.17,7.18,49200.0
2006-04-06 13:50:00,7.18,7.18,7.17,7.17,48400.0,7.18,7.18,7.17,7.17,48400.0
2006-04-06 14:00:00,7.18,7.18,7.16,7.17,51600.0,7.18,7.18,7.16,7.17,51600.0
2006-04-06 14:10:00,7.18,7.19,7.17,7.18,210800.0,7.18,7.19,7.17,7.18,210800.0
2006-04-06 14:20:00,7.18,7.19,7.17,7.18,29600.0,7.18,7.19,7.17,7.18,29600.0
2006-04-06 14:30:00,7.18,7.18,7.17,7.17,11600.0,7.18,7.18,7.17,7.17,11600.0
2006-04-06 14:40:00,7.17,7.18,7.17,7.18,57200.0,7.17,7.18,7.17,7.18,57200.0
2006-04-06 14:50:00,7.19,7.19,7.18,7.18,16800.0,7.19,7.19,7.18,7.18,16800.0
2006-04-06 15:00:00,7.19,7.19,7.18,7.18,42400.0,7.19,7.19,7.18,7.18,42400.0
2006-04-06 15:10:00,7.18,7.19,7.18,7.18,71200.0,7.18,7.19,7.18,7.18,71200.0
2006-04-06 15:20:00,7.19,7.2,7.18,7.18,49200.0,7.19,7.2,7.18,7.18,49200.0
2006-04-06 15:30:00,7.18,7.19,7.17,7.17,100000.0,7.18,7.19,7.17,7.17,100000.0
2006-04-06 15:40:00,7.17,7.18,7.15,7.17,352800.0,7.17,7.18,7.15,7.17,352800.0
2006-04-06 15:50:00,7.17,7.18,7.17,7.18,63600.0,7.17,7.18,7.17,7.18,63600.0
2006-04-07 09:30:00,7.16,7.25,7.15,7.21,69600.0,7.16,7.25,7.15,7.21,69600.0
2006-04-07 09:40:00,7.22,7.22,7.14,7.15,66000.0,7.22,7.22,7.14,7.15,66000.0
2006-04-07 09:50:00,7.15,7.16,7.14,7.14,45200.0,7.15,7.16,7.14,7.14,45200.0
2006-04-07 10:00:00,7.14,7.16,7.13,7.16,58800.0,7.14,7.16,7.13,7.16,58800.0
2006-04-07 10:10:00,7.16,7.17,7.14,7.14,28800.0,7.16,7.17,7.14,7.14,28800.0
2006-04-07 10:20:00,7.14,7.14,7.13,7.14,52800.0,7.14,7.14,7.13,7.14,52800.0
2006-04-07 10:30:00,7.15,7.16,7.14,7.14,90000.0,7.15,7.16,7.14,7.14,90000.0
2006-04-07 10:40:00,7.14,7.16,7.14,7.14,74800.0,7.14,7.16,7.14,7.14,74800.0
2006-04-07 10:50:00,7.14,7.15,7.13,7.13,140000.0,7.14,7.15,7.13,7.13,140000.0
2006-04-07 11:00:00,7.12,7.14,7.12,7.14,14000.0,7.12,7.14,7.12,7.14,14000.0
2006-04-07 11:10:00,7.14,7.16,7.14,7.14,26000.0,7.14,7.16,7.14,7.14,26000.0
2006-04-07 11:20:00,7.14,7.14,7.12,7.13,43600.0,7.14,7.14,7.12,7.13,43600.0
2006-04-07 11:30:00,7.13,7.14,7.13,7.13,59600.0,7.13,7.14,7.13,7.13,59600.0
2006-04-07 11:40:00,7.13,7.13,7.12,7.12,85600.0,7.13,7.13,7.12,7.12,85600.0
2006-04-07 11:50:00,7.13,7.13,7.13,7.13,22400.0,7.13,7.13,7.13,7.13,22400.0
2006-04-07 12:00:00,7.12,7.13,7.12,7.13,21600.0,7.12,7.13,7.12,7.13,21600.0
2006-04-07 12:10:00,7.13,7.16,7.13,7.16,32800.0,7.13,7.16,7.13,7.16,32800.0
2006-04-07 12:20:00,7.15,7.16,7.14,7.15,44800.0,7.15,7.16,7.14,7.15,44800.0
2006-04-07 12:30:00,7.14,7.14,7.11,7.12,180000.0,7.14,7.14,7.11,7.12,180000.0
2006-04-07 12:40:00,7.12,7.12,7.11,7.11,20000.0,7.12,7.12,7.11,7.11,20000.0
2006-04-07 12:50:00,7.11,7.12,7.11,7.11,22800.0,7.11,7.12,7.11,7.11,22800.0
2006-04-07 13:00:00,7.11,7.13,7.11,7.13,82800.0,7.11,7.13,7.11,7.13,82800.0
2006-04-07 13:10:00,7.13,7.13,7.13,7.13,15600.0,7.13,7.13,7.13,7.13,15600.0
2006-04-07 13:20:00,7.12,7.12,7.12,7.12,17200.0,7.12,7.12,7.12,7.12,17200.0
2006-04-07 13:30:00,7.12,7.13,7.11,7.13,62800.0,7.12,7.13,7.11,7.13,62800.0
2006-04-07 13:40:00,7.13,7.13,7.11,7.11,73600.0,7.13,7.13,7.11,7.11,73600.0
2006-04-07 13:50:00,7.11,7.11,7.1,7.1,30000.0,7.11,7.11,7.1,7.1,30000.0
2006-04-07 14:00:00,7.09,7.13,7.09,7.12,16800.0,7.09,7.13,7.09,7.12,16800.0
2006-04-07 14:10:00,7.12,7.12,7.11,7.11,18400.0,7.12,7.12,7.11,7.11,18400.0
2006-04-07 14:20:00,7.12,7.12,7.08,7.08,30800.0,7.12,7.12,7.08,7.08,30800.0
2006-04-07 14:30:00,7.08,7.08,7.07,7.08,27600.0,7.08,7.08,7.07,7.08,27600.0
2006-04-07 14:40:00,7.08,7.1,7.08,7.09,22400.0,7.08,7.1,7.08,7.09,22400.0
2006-04-07 14:50:00,7.09,7.1,7.08,7.08,12000.0,7.09,7.1,7.08,7.08,12000.0
2006-04-07 15:00:00,7.08,7.1,7.08,7.1,30800.0,7.08,7.1,7.08,7.1,30800.0
2006-04-07 15:10:00,7.1,7.1,7.09,7.09,24800.0,7.1,7.1,7.09,7.09,24800.0
2006-04-07 15:20:00,7.09,7.1,7.09,7.1,63200.0,7.09,7.1,7.09,7.1,63200.0
2006-04-07 15:30:00,7.1,7.11,7.1,7.11,28800.0,7.1,7.11,7.1,7.11,28800.0
2006-04-07 15:40:00,7.1,7.11,7.1,7.11,83200.0,7.1,7.11,7.1,7.11,83200.0
2006-04-07 15:50:00,7.11,7.12,7.11,7.11,216800.0,7.11,7.12,7.11,7.11,216800.0
2006-04-10 09:30:00,7.12,7.14,7.12,7.13,17200.0,7.12,7.14,7.12,7.13,17200.0
2006-04-10 09:40:00,7.15,7.17,7.1,7.14,35200.0,7.15,7.17,7.1,7.14,35200.0
2006-04-10 09:50:00,7.14,7.14,7.13,7.13,75600.0,7.14,7.14,7.13,7.13,75600.0
2006-04-10 10:00:00,7.12,7.17,7.11,7.16,71600.0,7.12,7.17,7.11,7.16,71600.0
2006-04-10 10:10:00,7.15,7.17,7.13,7.17,120000.0,7.15,7.17,7.13,7.17,120000.0
2006-04-10 10:20:00,7.17,7.18,7.16,7.16,91200.0,7.17,7.18,7.16,7.16,91200.0
2006-04-10 10:30:00,7.16,7.16,7.13,7.14,58400.0,7.16,7.16,7.13,7.14,58400.0
2006-04-10 10:40:00,7.14,7.14,7.1,7.11,52400.0,7.14,7.14,7.1,7.11,52400.0
2006-04-10 10:50:00,7.11,7.13,7.11,7.13,118400.0,7.11,7.13,7.11,7.13,118400.0
2006-04-10 11:00:00,7.13,7.13,7.12,7.12,34400.0,7.13,7.13,7.12,7.12,34400.0
2006-04-10 11:10:00,7.11,7.12,7.11,7.11,56000.0,7.11,7.12,7.11,7.11,56000.0
2006-04-10 11:20:00,7.11,7.15,7.11,7.15,76000.0,7.11,7.15,7.11,7.15,76000.0
2006-04-10 11:30:00,7.15,7.15,7.13,7.13,16000.0,7.15,7.15,7.13,7.13,16000.0
2006-04-10 11:40:00,7.13,7.15,7.13,7.15,10400.0,7.13,7.15,7.13,7.15,10400.0
2006-04-10 11:50:00,7.15,7.16,7.15,7.15,14000.0,7.15,7.16,7.15,7.15,14000.0
2006-04-10 12:00:00,7.15,7.18,7.15,7.17,26400.0,7.15,7.18,7.15,7.17,26400.0
2006-04-10 12:10:00,7.17,7.2,7.17,7.18,22000.0,7.17,7.2,7.17,7.18,22000.0
2006-04-10 12:20:00,7.18,7.18,7.16,7.17,13200.0,7.18,7.18,7.16,7.17,13200.0
2006-04-10 12:30:00,7.17,7.17,7.15,7.17,15600.0,7.17,7.17,7.15,7.17,15600.0
2006-04-10 12:40:00,7.17,7.17,7.16,7.16,7200.0,7.17,7.17,7.16,7.16,7200.0
2006-04-10 12:50:00,7.15,7.16,7.14,7.15,11200.0,7.15,7.16,7.14,7.15,11200.0
2006-04-10 13:00:00,7.14,7.15,7.14,7.14,3600.0,7.14,7.15,7.14,7.14,3600.0
2006-04-10 13:10:00,7.14,7.14,7.13,7.13,18400.0,7.14,7.14,7.13,7.13,18400.0
2006-04-10 13:20:00,7.13,7.14,7.07,7.07,30000.0,7.13,7.14,7.07,7.07,30000.0
2006-04-10 13:30:00,7.07,7.11,7.06,7.09,79200.0,7.07,7.11,7.06,7.09,79200.0
2006-04-10 13:40:00,7.09,7.11,7.07,7.07,13600.0,7.09,7.11,7.07,7.07,13600.0
2006-04-10 13:50:00,7.07,7.08,7.06,7.07,77600.0,7.07,7.08,7.06,7.07,77600.0
2006-04-10 14:00:00,7.07,7.07,7.04,7.07,118400.0,7.07,7.07,7.04,7.07,118400.0
2006-04-10 14:10:00,7.07,7.08,7.07,7.07,30800.0,7.07,7.08,7.07,7.07,30800.0
2006-04-10 14:20:00,7.07,7.09,7.06,7.08,20000.0,7.07,7.09,7.06,7.08,20000.0
2006-04-10 14:30:00,7.08,7.08,7.08,7.08,20400.0,7.08,7.08,7.08,7.08,20400.0
2006-04-10 14:40:00,7.08,7.09,7.07,7.08,24400.0,7.08,7.09,7.07,7.08,24400.0
2006-04-10 14:50:00,7.08,7.08,7.07,7.07,20800.0,7.08,7.08,7.07,7.07,20800.0
2006-04-10 15:00:00,7.07,7.08,7.06,7.08,54800.0,7.07,7.08,7.06,7.08,54800.0
2006-04-10 15:10:00,7.07,7.09,7.07,7.08,22000.0,7.07,7.09,7.07,7.08,22000.0
2006-04-10 15:20:00,7.08,7.11,7.08,7.09,32400.0,7.08,7.11,7.08,7.09,32400.0
2006-04-10 15:30:00,7.09,7.13,7.09,7.13,66000.0,7.09,7.13,7.09,7.13,66000.0
2006-04-10 15:40:00,7.13,7.15,7.13,7.14,54800.0,7.13,7.15,7.13,7.14,54800.0
2006-04-10 15:50:00,7.14,7.14,7.12,7.14,75200.0,7.14,7.14,7.12,7.14,75200.0
2006-04-11 09:30:00,7.14,7.16,7.14,7.16,7600.0,7.14,7.16,7.14,7.16,7600.0
2006-04-11 09:40:00,7.16,7.16,7.03,7.08,85600.0,7.16,7.16,7.03,7.08,85600.0
2006-04-11 09:50:00,7.08,7.09,7.05,7.05,40800.0,7.08,7.09,7.05,7.05,40800.0
2006-04-11 10:00:00,7.05,7.06,7.05,7.06,13200.0,7.05,7.06,7.05,7.06,13200.0
2006-04-11 10:10:00,7.07,7.07,7.05,7.05,13200.0,7.07,7.07,7.05,7.05,13200.0
2006-04-11 10:20:00,7.05,7.06,7.02,7.05,40000.0,7.05,7.06,7.02,7.05,40000.0
2006-04-11 10:30:00,7.06,7.06,7.03,7.03,192000.0,7.06,7.06,7.03,7.03,192000.0
2006-04-11 10:40:00,7.03,7.03,7.01,7.03,34800.0,7.03,7.03,7.01,7.03,34800.0
2006-04-11 10:50:00,7.02,7.03,7.01,7.02,33600.0,7.02,7.03,7.01,7.02,33600.0
2006-04-11 11:00:00,7.02,7.04,7.02,7.04,18000.0,7.02,7.04,7.02,7.04,18000.0
2006-04-11 11:10:00,7.04,7.04,7.03,7.03,15600.0,7.04,7.04,7.03,7.03,15600.0
2006-04-11 11:20:00,7.03,7.03,7.02,7.03,14400.0,7.03,7.03,7.02,7.03,14400.0
2006-04-11 11:30:00,7.02,7.02,7.02,7.02,3200.0,7.02,7.02,7.02,7.02,3200.0
2006-04-11 11:40:00,7.01,7.02,7.0,7.01,15600.0,7.01,7.02,7.0,7.01,15600.0
2006-04-11 11:50:00,7.01,7.02,7.01,7.01,16800.0,7.01,7.02,7.01,7.01,16800.0
2006-04-11 12:00:00,7.02,7.02,7.0,7.01,26800.0,7.02,7.02,7.0,7.01,26800.0
2006-04-11 12:10:00,7.0,7.02,7.0,7.01,71200.0,7.0,7.02,7.0,7.01,71200.0
2006-04-11 12:20:00,7.01,7.02,7.01,7.02,12800.0,7.01,7.02,7.01,7.02,12800.0
2006-04-11 12:30:00,7.02,7.03,7.02,7.03,15200.0,7.02,7.03,7.02,7.03,15200.0
2006-04-11 12:40:00,7.03,7.03,7.0,7.01,20000.0,7.03,7.03,7.0,7.01,20000.0
2006-04-11 12:50:00,7.01,7.02,7.0,7.01,48400.0,7.01,7.02,7.0,7.01,48400.0
2006-04-11 13:00:00,7.0,7.02,7.0,7.02,84000.0,7.0,7.02,7.0,7.02,84000.0
2006-04-11 13:10:00,7.01,7.01,7.0,7.01,15600.0,7.01,7.01,7.0,7.01,15600.0
2006-04-11 13:20:00,7.01,7.03,7.01,7.02,13200.0,7.01,7.03,7.01,7.02,13200.0
2006-04-11 13:30:00,7.02,7.02,7.0,7.02,18400.0,7.02,7.02,7.0,7.02,18400.0
2006-04-11 13:40:00,7.01,7.02,7.0,7.0,21200.0,7.01,7.02,7.0,7.0,21200.0
2006-04-11 13:50:00,7.01,7.02,7.01,7.02,20800.0,7.01,7.02,7.01,7.02,20800.0
2006-04-11 14:00:00,7.02,7.03,7.02,7.03,22800.0,7.02,7.03,7.02,7.03,22800.0
2006-04-11 14:10:00,7.03,7.03,7.03,7.03,15600.0,7.03,7.03,7.03,7.03,15600.0
2006-04-11 14:20:00,7.03,7.03,7.03,7.03,15200.0,7.03,7.03,7.03,7.03,15200.0
2006-04-11 14:30:00,7.03,7.05,7.03,7.04,23600.0,7.03,7.05,7.03,7.04,23600.0
2006-04-11 14:40:00,7.04,7.05,7.04,7.04,30000.0,7.04,7.05,7.04,7.04,30000.0
2006-04-11 14:50:00,7.04,7.04,7.04,7.04,17200.0,7.04,7.04,7.04,7.04,17200.0
2006-04-11 15:00:00,7.04,7.04,7.04,7.04,24400.0,7.04,7.04,7.04,7.04,24400.0
2006-04-11 15:10:00,7.04,7.04,7.04,7.04,12800.0,7.04,7.04,7.04,7.04,12800.0
2006-04-11 15:20:00,7.04,7.04,7.04,7.04,21600.0,7.04,7.04,7.04,7.04,21600.0
2006-04-11 15:30:00,7.04,7.04,7.04,7.04,50800.0,7.04,7.04,7.04,7.04,50800.0
2006-04-11 15:40:00,7.04,7.05,7.04,7.05,37600.0,7.04,7.05,7.04,7.05,37600.0
2006-04-11 15:50:00,7.05,7.07,7.04,7.06,114000.0,7.05,7.07,7.04,7.06,114000.0
2006-04-12 09:30:00,7.07,7.13,7.07,7.13,15200.0,7.07,7.13,7.07,7.13,15200.0
2006-04-12 09:40:00,7.13,7.15,7.11,7.13,29200.0,7.13,7.15,7.11,7.13,29200.0
2006-04-12 09:50:00,7.14,7.18,7.13,7.18,23200.0,7.14,7.18,7.13,7.18,23200.0
2006-04-12 10:00:00,7.19,7.19,7.14,7.18,23600.0,7.19,7.19,7.14,7.18,23600.0
2006-04-12 10:10:00,7.18,7.18,7.14,7.14,24800.0,7.18,7.18,7.14,7.14,24800.0
2006-04-12 10:20:00,7.14,7.18,7.14,7.14,30000.0,7.14,7.18,7.14,7.14,30000.0
2006-04-12 10:30:00,7.13,7.21,7.13,7.21,1103600.0,7.13,7.21,7.13,7.21,1103600.0
2006-04-12 10:40:00,7.21,7.24,7.21,7.24,44800.0,7.21,7.24,7.21,7.24,44800.0
2006-04-12 10:50:00,7.24,7.25,7.22,7.24,60000.0,7.24,7.25,7.22,7.24,60000.0
2006-04-12 11:00:00,7.25,7.25,7.23,7.24,49600.0,7.25,7.25,7.23,7.24,49600.0
2006-04-12 11:10:00,7.24,7.27,7.24,7.26,55600.0,7.24,7.27,7.24,7.26,55600.0
2006-04-12 11:20:00,7.27,7.33,7.26,7.33,28400.0,7.27,7.33,7.26,7.33,28400.0
2006-04-12 11:30:00,7.33,7.33,7.25,7.26,29200.0,7.33,7.33,7.25,7.26,29200.0
2006-04-12 11:40:00,7.25,7.27,7.25,7.27,11200.0,7.25,7.27,7.25,7.27,11200.0
2006-04-12 11:50:00,7.27,7.27,7.26,7.26,18800.0,7.27,7.27,7.26,7.26,18800.0
2006-04-12 12:00:00,7.26,7.26,7.24,7.24,45600.0,7.26,7.26,7.24,7.24,45600.0
2006-04-12 12:10:00,7.25,7.26,7.25,7.26,25600.0,7.25,7.26,7.25,7.26,25600.0
2006-04-12 12:20:00,7.26,7.27,7.24,7.24,31600.0,7.26,7.27,7.24,7.24,31600.0
2006-04-12 12:30:00,7.24,7.25,7.24,7.25,48400.0,7.24,7.25,7.24,7.25,48400.0
2006-04-12 12:40:00,7.25,7.26,7.25,7.26,14400.0,7.25,7.26,7.25,7.26,14400.0
2006-04-12 12:50:00,7.26,7.26,7.23,7.24,75200.0,7.26,7.26,7.23,7.24,75200.0
2006-04-12 13:00:00,7.24,7.25,7.22,7.22,58800.0,7.24,7.25,7.22,7.22,58800.0
2006-04-12 13:10:00,7.21,7.21,7.18,7.21,132400.0,7.21,7.21,7.18,7.21,132400.0
2006-04-12 13:20:00,7.21,7.21,7.18,7.18,8800.0,7.21,7.21,7.18,7.18,8800.0
2006-04-12 13:30:00,7.18,7.18,7.17,7.18,9600.0,7.18,7.18,7.17,7.18,9600.0
2006-04-12 13:40:00,7.18,7.18,7.16,7.16,11200.0,7.18,7.18,7.16,7.16,11200.0
2006-04-12 13:50:00,7.16,7.17,7.16,7.17,2800.0,7.16,7.17,7.16,7.17,2800.0
2006-04-12 14:00:00,7.16,7.17,7.16,7.17,8800.0,7.16,7.17,7.16,7.17,8800.0
2006-04-12 14:10:00,7.17,7.17,7.16,7.16,4800.0,7.17,7.17,7.16,7.16,4800.0
2006-04-12 14:20:00,7.16,7.18,7.16,7.16,16400.0,7.16,7.18,7.16,7.16,16400.0
2006-04-12 14:30:00,7.16,7.18,7.16,7.18,22800.0,7.16,7.18,7.16,7.18,22800.0
2006-04-12 14:40:00,7.18,7.19,7.18,7.19,30000.0,7.18,7.19,7.18,7.19,30000.0
2006-04-12 14:50:00,7.19,7.2,7.19,7.2,50800.0,7.19,7.2,7.19,7.2,50800.0
2006-04-12 15:00:00,7.2,7.21,7.19,7.21,18400.0,7.2,7.21,7.19,7.21,18400.0
2006-04-12 15:10:00,7.22,7.22,7.19,7.2,38000.0,7.22,7.22,7.19,7.2,38000.0
2006-04-12 15:20:00,7.2,7.2,7.19,7.19,26400.0,7.2,7.2,7.19,7.19,26400.0
2006-04-12 15:30:00,7.19,7.19,7.18,7.18,57200.0,7.19,7.19,7.18,7.18,57200.0
2006-04-12 15:40:00,7.18,7.2,7.18,7.2,37200.0,7.18,7.2,7.18,7.2,37200.0
2006-04-12 15:50:00,7.2,7.22,7.19,7.22,93600.0,7.2,7.22,7.19,7.22,93600.0
2006-04-13 09:30:00,7.22,7.22,7.18,7.18,17600.0,7.22,7.22,7.18,7.18,17600.0
2006-04-13 09:40:00,7.16,7.16,7.15,7.15,12400.0,7.16,7.16,7.15,7.15,12400.0
2006-04-13 09:50:00,7.15,7.18,7.15,7.17,11200.0,7.15,7.18,7.15,7.17,11200.0
2006-04-13 10:00:00,7.17,7.21,7.17,7.21,18000.0,7.17,7.21,7.17,7.21,18000.0
2006-04-13 10:10:00,7.21,7.21,7.18,7.19,11200.0,7.21,7.21,7.18,7.19,11200.0
2006-04-13 10:20:00,7.19,7.19,7.17,7.17,12400.0,7.19,7.19,7.17,7.17,12400.0
2006-04-13 10:30:00,7.17,7.19,7.17,7.18,12000.0,7.17,7.19,7.17,7.18,12000.0
2006-04-13 10:40:00,7.18,7.21,7.18,7.21,29600.0,7.18,7.21,7.18,7.21,29600.0
2006-04-13 10:50:00,7.21,7.21,7.2,7.21,10400.0,7.21,7.21,7.2,7.21,10400.0
2006-04-13 11:00:00,7.21,7.21,7.18,7.2,10000.0,7.21,7.21,7.18,7.2,10000.0
2006-04-13 11:10:00,7.2,7.23,7.2,7.22,21600.0,7.2,7.23,7.2,7.22,21600.0
2006-04-13 11:20:00,7.21,7.22,7.21,7.22,10800.0,7.21,7.22,7.21,7.22,10800.0
2006-04-13 11:30:00,7.21,7.23,7.21,7.21,6400.0,7.21,7.23,7.21,7.21,6400.0
2006-04-13 11:40:00,7.21,7.22,7.2,7.22,10400.0,7.21,7.22,7.2,7.22,10400.0
2006-04-13 11:50:00,7.2,7.23,7.2,7.23,14400.0,7.2,7.23,7.2,7.23,14400.0
2006-04-13 12:00:00,7.23,7.24,7.22,7.24,14400.0,7.23,7.24,7.22,7.24,14400.0
2006-04-13 12:10:00,7.24,7.24,7.21,7.21,5200.0,7.24,7.24,7.21,7.21,5200.0
2006-04-13 12:20:00,7.21,7.21,7.2,7.2,19600.0,7.21,7.21,7.2,7.2,19600.0
2006-04-13 12:30:00,7.21,7.23,7.21,7.23,4000.0,7.21,7.23,7.21,7.23,4000.0
2006-04-13 12:40:00,7.23,7.24,7.23,7.24,3600.0,7.23,7.24,7.23,7.24,3600.0
2006-04-13 12:50:00,7.24,7.24,7.22,7.22,3200.0,7.24,7.24,7.22,7.22,3200.0
2006-04-13 13:00:00,7.22,7.22,7.18,7.2,24000.0,7.22,7.22,7.18,7.2,24000.0
2006-04-13 13:10:00,7.2,7.23,7.2,7.22,3600.0,7.2,7.23,7.2,7.22,3600.0
2006-04-13 13:20:00,7.23,7.24,7.22,7.24,6000.0,7.23,7.24,7.22,7.24,6000.0
2006-04-13 13:30:00,7.24,7.24,7.23,7.24,6400.0,7.24,7.24,7.23,7.24,6400.0
2006-04-13 13:40:00,7.24,7.24,7.22,7.22,9600.0,7.24,7.24,7.22,7.22,9600.0
2006-04-13 13:50:00,7.22,7.25,7.22,7.24,22000.0,7.22,7.25,7.22,7.24,22000.0
2006-04-13 14:00:00,7.24,7.24,7.23,7.23,6400.0,7.24,7.24,7.23,7.23,6400.0
2006-04-13 14:10:00,7.23,7.23,7.21,7.21,50800.0,7.23,7.23,7.21,7.21,50800.0
2006-04-13 14:20:00,7.21,7.22,7.21,7.21,9600.0,7.21,7.22,7.21,7.21,9600.0
2006-04-13 14:30:00,7.21,7.21,7.2,7.2,21600.0,7.21,7.21,7.2,7.2,21600.0
2006-04-13 14:40:00,7.21,7.22,7.2,7.2,58400.0,7.21,7.22,7.2,7.2,58400.0
2006-04-13 14:50:00,7.2,7.24,7.19,7.24,22000.0,7.2,7.24,7.19,7.24,22000.0
2006-04-13 15:00:00,7.24,7.24,7.2,7.2,42400.0,7.24,7.24,7.2,7.2,42400.0
2006-04-13 15:10:00,7.21,7.23,7.21,7.21,33200.0,7.21,7.23,7.21,7.21,33200.0
2006-04-13 15:20:00,7.21,7.22,7.21,7.22,17600.0,7.21,7.22,7.21,7.22,17600.0
2006-04-13 15:30:00,7.21,7.23,7.21,7.21,18800.0,7.21,7.23,7.21,7.21,18800.0
2006-04-13 15:40:00,7.22,7.22,7.22,7.22,23600.0,7.22,7.22,7.22,7.22,23600.0
2006-04-13 15:50:00,7.22,7.22,7.21,7.21,22800.0,7.22,7.22,7.21,7.21,22800.0
2006-04-17 09:30:00,7.21,7.22,7.18,7.18,14800.0,7.21,7.22,7.18,7.18,14800.0
2006-04-17 09:40:00,7.18,7.18,7.15,7.17,26800.0,7.18,7.18,7.15,7.17,26800.0
2006-04-17 09:50:00,7.19,7.21,7.15,7.18,16800.0,7.19,7.21,7.15,7.18,16800.0
2006-04-17 10:00:00,7.17,7.19,7.16,7.18,15200.0,7.17,7.19,7.16,7.18,15200.0
2006-04-17 10:10:00,7.18,7.19,7.15,7.18,17600.0,7.18,7.19,7.15,7.18,17600.0
2006-04-17 10:20:00,7.18,7.18,7.14,7.18,14000.0,7.18,7.18,7.14,7.18,14000.0
2006-04-17 10:30:00,7.17,7.17,7.16,7.16,3600.0,7.17,7.17,7.16,7.16,3600.0
2006-04-17 10:40:00,7.15,7.15,7.14,7.15,11200.0,7.15,7.15,7.14,7.15,11200.0
2006-04-17 10:50:00,7.14,7.15,7.13,7.15,11600.0,7.14,7.15,7.13,7.15,11600.0
2006-04-17 11:00:00,7.14,7.16,7.14,7.16,6400.0,7.14,7.16,7.14,7.16,6400.0
2006-04-17 11:10:00,7.16,7.18,7.14,7.14,21600.0,7.16,7.18,7.14,7.14,21600.0
2006-04-17 11:20:00,7.14,7.15,7.14,7.15,6400.0,7.14,7.15,7.14,7.15,6400.0
2006-04-17 11:30:00,7.15,7.15,7.14,7.15,20000.0,7.15,7.15,7.14,7.15,20000.0
2006-04-17 11:40:00,7.14,7.15,7.14,7.15,4800.0,7.14,7.15,7.14,7.15,4800.0
2006-04-17 11:50:00,7.14,7.14,7.13,7.13,8800.0,7.14,7.14,7.13,7.13,8800.0
2006-04-17 12:00:00,7.13,7.13,7.12,7.13,18000.0,7.13,7.13,7.12,7.13,18000.0
2006-04-17 12:10:00,7.13,7.13,7.1,7.11,16000.0,7.13,7.13,7.1,7.11,16000.0
2006-04-17 12:20:00,7.11,7.11,7.05,7.05,74000.0,7.11,7.11,7.05,7.05,74000.0
2006-04-17 12:30:00,7.05,7.05,7.01,7.05,98400.0,7.05,7.05,7.01,7.05,98400.0
2006-04-17 12:40:00,7.05,7.06,7.02,7.02,30000.0,7.05,7.06,7.02,7.02,30000.0
2006-04-17 12:50:00,7.02,7.05,7.0,7.02,67600.0,7.02,7.05,7.0,7.02,67600.0
2006-04-17 13:00:00,7.02,7.07,7.01,7.07,55200.0,7.02,7.07,7.01,7.07,55200.0
2006-04-17 13:10:00,7.07,7.14,7.07,7.1,109600.0,7.07,7.14,7.07,7.1,109600.0
2006-04-17 13:20:00,7.1,7.1,7.08,7.1,10400.0,7.1,7.1,7.08,7.1,10400.0
2006-04-17 13:30:00,7.1,7.1,7.07,7.07,8000.0,7.1,7.1,7.07,7.07,8000.0
2006-04-17 13:40:00,7.06,7.06,7.02,7.06,56400.0,7.06,7.06,7.02,7.06,56400.0
2006-04-17 13:50:00,7.06,7.09,7.02,7.05,20000.0,7.06,7.09,7.02,7.05,20000.0
2006-04-17 14:00:00,7.05,7.05,7.05,7.05,2400.0,7.05,7.05,7.05,7.05,2400.0
2006-04-17 14:10:00,7.05,7.06,7.04,7.05,6800.0,7.05,7.06,7.04,7.05,6800.0
2006-04-17 14:20:00,7.04,7.06,7.04,7.05,37600.0,7.04,7.06,7.04,7.05,37600.0
2006-04-17 14:30:00,7.06,7.07,7.06,7.06,23200.0,7.06,7.07,7.06,7.06,23200.0
2006-04-17 14:40:00,7.07,7.09,7.06,7.06,22400.0,7.07,7.09,7.06,7.06,22400.0
2006-04-17 14:50:00,7.07,7.08,7.06,7.07,19200.0,7.07,7.08,7.06,7.07,19200.0
2006-04-17 15:00:00,7.06,7.09,7.06,7.09,17600.0,7.06,7.09,7.06,7.09,17600.0
2006-04-17 15:10:00,7.09,7.09,7.07,7.07,23200.0,7.09,7.09,7.07,7.07,23200.0
2006-04-17 15:20:00,7.07,7.08,7.06,7.07,23200.0,7.07,7.08,7.06,7.07,23200.0
2006-04-17 15:30:00,7.07,7.09,7.07,7.09,30800.0,7.07,7.09,7.07,7.09,30800.0
2006-04-17 15:40:00,7.09,7.13,7.09,7.13,96000.0,7.09,7.13,7.09,7.13,96000.0
2006-04-17 15:50:00,7.14,7.15,7.1,7.11,141200.0,7.14,7.15,7.1,7.11,141200.0
2006-04-18 09:30:00,7.17,7.23,7.17,7.21,43600.0,7.17,7.23,7.17,7.21,43600.0
2006-04-18 09:40:00,7.18,7.22,7.15,7.18,18000.0,7.18,7.22,7.15,7.18,18000.0
2006-04-18 09:50:00,7.17,7.2,7.17,7.2,39200.0,7.17,7.2,7.17,7.2,39200.0
2006-04-18 10:00:00,7.21,7.21,7.16,7.17,20400.0,7.21,7.21,7.16,7.17,20400.0
2006-04-18 10:10:00,7.16,7.18,7.15,7.15,11200.0,7.16,7.18,7.15,7.15,11200.0
2006-04-18 10:20:00,7.16,7.17,7.15,7.17,13600.0,7.16,7.17,7.15,7.17,13600.0
2006-04-18 10:30:00,7.15,7.17,7.14,7.15,6800.0,7.15,7.17,7.14,7.15,6800.0
2006-04-18 10:40:00,7.15,7.15,7.09,7.1,27600.0,7.15,7.15,7.09,7.1,27600.0
2006-04-18 10:50:00,7.1,7.11,7.05,7.07,44400.0,7.1,7.11,7.05,7.07,44400.0
2006-04-18 11:00:00,7.07,7.1,7.07,7.08,15200.0,7.07,7.1,7.07,7.08,15200.0
2006-04-18 11:10:00,7.09,7.11,7.08,7.11,15200.0,7.09,7.11,7.08,7.11,15200.0
2006-04-18 11:20:00,7.11,7.11,7.1,7.1,26000.0,7.11,7.11,7.1,7.1,26000.0
2006-04-18 11:30:00,7.1,7.1,7.09,7.09,30000.0,7.1,7.1,7.09,7.09,30000.0
2006-04-18 11:40:00,7.09,7.11,7.09,7.11,39600.0,7.09,7.11,7.09,7.11,39600.0
2006-04-18 11:50:00,7.11,7.13,7.1,7.11,25600.0,7.11,7.13,7.1,7.11,25600.0
2006-04-18 12:00:00,7.11,7.13,7.1,7.1,31200.0,7.11,7.13,7.1,7.1,31200.0
2006-04-18 12:10:00,7.1,7.11,7.1,7.11,6000.0,7.1,7.11,7.1,7.11,6000.0
2006-04-18 12:20:00,7.1,7.11,7.1,7.11,9600.0,7.1,7.11,7.1,7.11,9600.0
2006-04-18 12:30:00,7.11,7.11,7.1,7.11,9200.0,7.11,7.11,7.1,7.11,9200.0
2006-04-18 12:40:00,7.11,7.13,7.1,7.1,398000.0,7.11,7.13,7.1,7.1,398000.0
2006-04-18 12:50:00,7.1,7.11,7.1,7.11,46000.0,7.1,7.11,7.1,7.11,46000.0
2006-04-18 13:00:00,7.11,7.12,7.1,7.11,21600.0,7.11,7.12,7.1,7.11,21600.0
2006-04-18 13:10:00,7.11,7.12,7.11,7.11,424000.0,7.11,7.12,7.11,7.11,424000.0
2006-04-18 13:20:00,7.11,7.13,7.11,7.11,16400.0,7.11,7.13,7.11,7.11,16400.0
2006-04-18 13:30:00,7.11,7.13,7.11,7.12,20400.0,7.11,7.13,7.11,7.12,20400.0
2006-04-18 13:40:00,7.13,7.13,7.12,7.12,21200.0,7.13,7.13,7.12,7.12,21200.0
2006-04-18 13:50:00,7.11,7.12,7.09,7.12,1023200.0,7.11,7.12,7.09,7.12,1023200.0
2006-04-18 14:00:00,7.11,7.18,7.11,7.16,30400.0,7.11,7.18,7.11,7.16,30400.0
2006-04-18 14:10:00,7.17,7.19,7.17,7.18,22000.0,7.17,7.19,7.17,7.18,22000.0
2006-04-18 14:20:00,7.18,7.18,7.16,7.17,6400.0,7.18,7.18,7.16,7.17,6400.0
2006-04-18 14:30:00,7.18,7.2,7.18,7.18,25200.0,7.18,7.2,7.18,7.18,25200.0
2006-04-18 14:40:00,7.18,7.2,7.18,7.19,11600.0,7.18,7.2,7.18,7.19,11600.0
2006-04-18 14:50:00,7.19,7.23,7.19,7.23,32000.0,7.19,7.23,7.19,7.23,32000.0
2006-04-18 15:00:00,7.22,7.23,7.22,7.22,20400.0,7.22,7.23,7.22,7.22,20400.0
2006-04-18 15:10:00,7.22,7.29,7.22,7.29,42800.0,7.22,7.29,7.22,7.29,42800.0
2006-04-18 15:20:00,7.29,7.3,7.24,7.24,56400.0,7.29,7.3,7.24,7.24,56400.0
2006-04-18 15:30:00,7.24,7.27,7.24,7.27,34000.0,7.24,7.27,7.24,7.27,34000.0
2006-04-18 15:40:00,7.27,7.29,7.27,7.28,20400.0,7.27,7.29,7.27,7.28,20400.0
2006-04-18 15:50:00,7.28,7.28,7.25,7.25,64000.0,7.28,7.28,7.25,7.25,64000.0
2006-04-19 09:30:00,7.24,7.27,7.24,7.25,29200.0,7.24,7.27,7.24,7.25,29200.0
2006-04-19 09:40:00,7.27,7.34,7.27,7.31,48000.0,7.27,7.34,7.27,7.31,48000.0
2006-04-19 09:50:00,7.31,7.35,7.31,7.35,18400.0,7.31,7.35,7.31,7.35,18400.0
2006-04-19 10:00:00,7.35,7.4,7.35,7.39,18400.0,7.35,7.4,7.35,7.39,18400.0
2006-04-19 10:10:00,7.39,7.39,7.33,7.34,46000.0,7.39,7.39,7.33,7.34,46000.0
2006-04-19 10:20:00,7.33,7.33,7.25,7.25,31600.0,7.33,7.33,7.25,7.25,31600.0
2006-04-19 10:30:00,7.25,7.25,7.24,7.25,43600.0,7.25,7.25,7.24,7.25,43600.0
2006-04-19 10:40:00,7.25,7.27,7.23,7.27,78800.0,7.25,7.27,7.23,7.27,78800.0
2006-04-19 10:50:00,7.27,7.3,7.27,7.29,55200.0,7.27,7.3,7.27,7.29,55200.0
2006-04-19 11:00:00,7.29,7.33,7.29,7.33,58800.0,7.29,7.33,7.29,7.33,58800.0
2006-04-19 11:10:00,7.33,7.33,7.21,7.21,29200.0,7.33,7.33,7.21,7.21,29200.0
2006-04-19 11:20:00,7.21,7.22,7.18,7.18,28400.0,7.21,7.22,7.18,7.18,28400.0
2006-04-19 11:30:00,7.18,7.23,7.18,7.23,47600.0,7.18,7.23,7.18,7.23,47600.0
2006-04-19 11:40:00,7.23,7.25,7.22,7.25,31200.0,7.23,7.25,7.22,7.25,31200.0
2006-04-19 11:50:00,7.24,7.25,7.24,7.25,25200.0,7.24,7.25,7.24,7.25,25200.0
2006-04-19 12:00:00,7.24,7.25,7.23,7.25,66400.0,7.24,7.25,7.23,7.25,66400.0
2006-04-19 12:10:00,7.25,7.28,7.25,7.28,159600.0,7.25,7.28,7.25,7.28,159600.0
2006-04-19 12:20:00,7.28,7.28,7.27,7.27,8400.0,7.28,7.28,7.27,7.27,8400.0
2006-04-19 12:30:00,7.28,7.28,7.27,7.28,14800.0,7.28,7.28,7.27,7.28,14800.0
2006-04-19 12:40:00,7.28,7.28,7.26,7.26,16400.0,7.28,7.28,7.26,7.26,16400.0
2006-04-19 12:50:00,7.26,7.26,7.21,7.21,18400.0,7.26,7.26,7.21,7.21,18400.0
2006-04-19 13:00:00,7.22,7.25,7.21,7.22,54800.0,7.22,7.25,7.21,7.22,54800.0
2006-04-19 13:10:00,7.23,7.25,7.23,7.25,31200.0,7.23,7.25,7.23,7.25,31200.0
2006-04-19 13:20:00,7.25,7.25,7.22,7.24,22800.0,7.25,7.25,7.22,7.24,22800.0
2006-04-19 13:30:00,7.24,7.26,7.23,7.24,11600.0,7.24,7.26,7.23,7.24,11600.0
2006-04-19 13:40:00,7.24,7.26,7.24,7.25,16400.0,7.24,7.26,7.24,7.25,16400.0
2006-04-19 13:50:00,7.25,7.28,7.25,7.27,9200.0,7.25,7.28,7.25,7.27,9200.0
2006-04-19 14:00:00,7.27,7.27,7.25,7.25,13200.0,7.27,7.27,7.25,7.25,13200.0
2006-04-19 14:10:00,7.24,7.24,7.22,7.22,13200.0,7.24,7.24,7.22,7.22,13200.0
2006-04-19 14:20:00,7.22,7.27,7.22,7.27,14800.0,7.22,7.27,7.22,7.27,14800.0
2006-04-19 14:30:00,7.27,7.27,7.25,7.25,5200.0,7.27,7.27,7.25,7.25,5200.0
2006-04-19 14:40:00,7.25,7.28,7.25,7.27,21600.0,7.25,7.28,7.25,7.27,21600.0
2006-04-19 14:50:00,7.27,7.27,7.24,7.25,21200.0,7.27,7.27,7.24,7.25,21200.0
2006-04-19 15:00:00,7.26,7.26,7.25,7.25,8800.0,7.26,7.26,7.25,7.25,8800.0
2006-04-19 15:10:00,7.25,7.26,7.25,7.26,17600.0,7.25,7.26,7.25,7.26,17600.0
2006-04-19 15:20:00,7.26,7.26,7.25,7.25,25600.0,7.26,7.26,7.25,7.25,25600.0
2006-04-19 15:30:00,7.25,7.25,7.25,7.25,11200.0,7.25,7.25,7.25,7.25,11200.0
2006-04-19 15:40:00,7.25,7.26,7.25,7.26,23600.0,7.25,7.26,7.25,7.26,23600.0
2006-04-19 15:50:00,7.25,7.25,7.25,7.25,38000.0,7.25,7.25,7.25,7.25,38000.0
2006-04-20 09:30:00,7.26,7.26,7.16,7.18,64000.0,7.26,7.26,7.16,7.18,64000.0
2006-04-20 09:40:00,7.2,7.25,7.2,7.24,16400.0,7.2,7.25,7.2,7.24,16400.0
2006-04-20 09:50:00,7.22,7.24,7.22,7.24,6800.0,7.22,7.24,7.22,7.24,6800.0
2006-04-20 10:00:00,7.24,7.24,7.23,7.23,24400.0,7.24,7.24,7.23,7.23,24400.0
2006-04-20 10:10:00,7.23,7.23,7.21,7.21,22400.0,7.23,7.23,7.21,7.21,22400.0
2006-04-20 10:20:00,7.21,7.23,7.2,7.2,46400.0,7.21,7.23,7.2,7.2,46400.0
2006-04-20 10:30:00,7.2,7.23,7.19,7.22,52400.0,7.2,7.23,7.19,7.22,52400.0
2006-04-20 10:40:00,7.22,7.22,7.15,7.15,55200.0,7.22,7.22,7.15,7.15,55200.0
2006-04-20 10:50:00,7.15,7.17,7.13,7.16,66800.0,7.15,7.17,7.13,7.16,66800.0
2006-04-20 11:00:00,7.16,7.19,7.15,7.15,18000.0,7.16,7.19,7.15,7.15,18000.0
2006-04-20 11:10:00,7.14,7.15,7.12,7.14,56400.0,7.14,7.15,7.12,7.14,56400.0
2006-04-20 11:20:00,7.14,7.2,7.12,7.19,109200.0,7.14,7.2,7.12,7.19,109200.0
2006-04-20 11:30:00,7.19,7.19,7.16,7.17,25200.0,7.19,7.19,7.16,7.17,25200.0
2006-04-20 11:40:00,7.17,7.17,7.13,7.14,18000.0,7.17,7.17,7.13,7.14,18000.0
2006-04-20 11:50:00,7.13,7.13,7.13,7.13,6800.0,7.13,7.13,7.13,7.13,6800.0
2006-04-20 12:00:00,7.13,7.16,7.13,7.15,16400.0,7.13,7.16,7.13,7.15,16400.0
2006-04-20 12:10:00,7.15,7.16,7.14,7.16,16000.0,7.15,7.16,7.14,7.16,16000.0
2006-04-20 12:20:00,7.15,7.15,7.13,7.13,17200.0,7.15,7.15,7.13,7.13,17200.0
2006-04-20 12:30:00,7.13,7.15,7.13,7.13,9200.0,7.13,7.15,7.13,7.13,9200.0
2006-04-20 12:40:00,7.13,7.16,7.12,7.16,17600.0,7.13,7.16,7.12,7.16,17600.0
2006-04-20 12:50:00,7.14,7.16,7.14,7.15,11600.0,7.14,7.16,7.14,7.15,11600.0
2006-04-20 13:00:00,7.15,7.16,7.14,7.14,13600.0,7.15,7.16,7.14,7.14,13600.0
2006-04-20 13:10:00,7.14,7.14,7.11,7.13,13600.0,7.14,7.14,7.11,7.13,13600.0
2006-04-20 13:20:00,7.14,7.14,7.11,7.12,47200.0,7.14,7.14,7.11,7.12,47200.0
2006-04-20 13:30:00,7.13,7.19,7.12,7.17,26000.0,7.13,7.19,7.12,7.17,26000.0
2006-04-20 13:40:00,7.17,7.17,7.15,7.15,4400.0,7.17,7.17,7.15,7.15,4400.0
2006-04-20 13:50:00,7.15,7.17,7.14,7.17,27200.0,7.15,7.17,7.14,7.17,27200.0
2006-04-20 14:00:00,7.17,7.19,7.16,7.19,11200.0,7.17,7.19,7.16,7.19,11200.0
2006-04-20 14:10:00,7.18,7.18,7.15,7.15,22800.0,7.18,7.18,7.15,7.15,22800.0
2006-04-20 14:20:00,7.16,7.19,7.16,7.19,6800.0,7.16,7.19,7.16,7.19,6800.0
2006-04-20 14:30:00,7.19,7.22,7.19,7.2,30400.0,7.19,7.22,7.19,7.2,30400.0
2006-04-20 14:40:00,7.2,7.21,7.2,7.2,8000.0,7.2,7.21,7.2,7.2,8000.0
2006-04-20 14:50:00,7.2,7.22,7.2,7.22,4000.0,7.2,7.22,7.2,7.22,4000.0
2006-04-20 15:00:00,7.21,7.24,7.21,7.23,35200.0,7.21,7.24,7.21,7.23,35200.0
2006-04-20 15:10:00,7.22,7.24,7.21,7.24,35600.0,7.22,7.24,7.21,7.24,35600.0
2006-04-20 15:20:00,7.24,7.26,7.24,7.25,14400.0,7.24,7.26,7.24,7.25,14400.0
2006-04-20 15:30:00,7.25,7.25,7.24,7.25,36400.0,7.25,7.25,7.24,7.25,36400.0
2006-04-20 15:40:00,7.24,7.24,7.24,7.24,26800.0,7.24,7.24,7.24,7.24,26800.0
2006-04-20 15:50:00,7.24,7.24,7.22,7.22,30800.0,7.24,7.24,7.22,7.22,30800.0
2006-04-21 09:30:00,7.3,7.3,7.28,7.28,99600.0,7.3,7.3,7.28,7.28,99600.0
2006-04-21 09:40:00,7.26,7.27,7.2,7.23,48400.0,7.26,7.27,7.2,7.23,48400.0
2006-04-21 09:50:00,7.24,7.26,7.2,7.2,26400.0,7.24,7.26,7.2,7.2,26400.0
2006-04-21 10:00:00,7.2,7.2,7.19,7.2,17600.0,7.2,7.2,7.19,7.2,17600.0
2006-04-21 10:10:00,7.2,7.21,7.2,7.2,26400.0,7.2,7.21,7.2,7.2,26400.0
2006-04-21 10:20:00,7.18,7.19,7.15,7.16,18800.0,7.18,7.19,7.15,7.16,18800.0
2006-04-21 10:30:00,7.16,7.2,7.16,7.2,65200.0,7.16,7.2,7.16,7.2,65200.0
2006-04-21 10:40:00,7.2,7.2,7.17,7.18,27200.0,7.2,7.2,7.17,7.18,27200.0
2006-04-21 10:50:00,7.18,7.2,7.18,7.19,8000.0,7.18,7.2,7.18,7.19,8000.0
2006-04-21 11:00:00,7.2,7.21,7.2,7.21,17200.0,7.2,7.21,7.2,7.21,17200.0
2006-04-21 11:10:00,7.23,7.23,7.11,7.11,90400.0,7.23,7.23,7.11,7.11,90400.0
2006-04-21 11:20:00,7.11,7.16,7.09,7.15,62000.0,7.11,7.16,7.09,7.15,62000.0
2006-04-21 11:30:00,7.16,7.18,7.15,7.15,19600.0,7.16,7.18,7.15,7.15,19600.0
2006-04-21 11:40:00,7.16,7.19,7.16,7.19,43200.0,7.16,7.19,7.16,7.19,43200.0
2006-04-21 11:50:00,7.19,7.2,7.17,7.19,25600.0,7.19,7.2,7.17,7.19,25600.0
2006-04-21 12:00:00,7.19,7.19,7.17,7.17,14400.0,7.19,7.19,7.17,7.17,14400.0
2006-04-21 12:10:00,7.17,7.18,7.15,7.15,17200.0,7.17,7.18,7.15,7.15,17200.0
2006-04-21 12:20:00,7.15,7.17,7.15,7.17,6400.0,7.15,7.17,7.15,7.17,6400.0
2006-04-21 12:30:00,7.17,7.17,7.17,7.17,0.0,7.17,7.17,7.17,7.17,0.0
2006-04-21 12:40:00,7.17,7.18,7.17,7.18,10000.0,7.17,7.18,7.17,7.18,10000.0
2006-04-21 12:50:00,7.18,7.2,7.18,7.19,8000.0,7.18,7.2,7.18,7.19,8000.0
2006-04-21 13:00:00,7.19,7.19,7.18,7.18,10400.0,7.19,7.19,7.18,7.18,10400.0
2006-04-21 13:10:00,7.17,7.18,7.15,7.15,14000.0,7.17,7.18,7.15,7.15,14000.0
2006-04-21 13:20:00,7.15,7.15,7.14,7.14,19200.0,7.15,7.15,7.14,7.14,19200.0
2006-04-21 13:30:00,7.14,7.14,7.13,7.13,18400.0,7.14,7.14,7.13,7.13,18400.0
2006-04-21 13:40:00,7.13,7.14,7.13,7.13,26000.0,7.13,7.14,7.13,7.13,26000.0
2006-04-21 13:50:00,7.13,7.13,7.12,7.12,6000.0,7.13,7.13,7.12,7.12,6000.0
2006-04-21 14:00:00,7.13,7.13,7.05,7.1,148400.0,7.13,7.13,7.05,7.1,148400.0
2006-04-21 14:10:00,7.1,7.1,7.06,7.08,41600.0,7.1,7.1,7.06,7.08,41600.0
2006-04-21 14:20:00,7.08,7.08,7.02,7.02,50800.0,7.08,7.08,7.02,7.02,50800.0
2006-04-21 14:30:00,7.02,7.03,6.94,6.97,208000.0,7.02,7.03,6.94,6.97,208000.0
2006-04-21 14:40:00,6.97,7.03,6.97,7.02,42000.0,6.97,7.03,6.97,7.02,42000.0
2006-04-21 14:50:00,7.02,7.05,7.02,7.05,41600.0,7.02,7.05,7.02,7.05,41600.0
2006-04-21 15:00:00,7.05,7.05,7.0,7.02,82000.0,7.05,7.05,7.0,7.02,82000.0
2006-04-21 15:10:00,7.02,7.04,7.01,7.01,56000.0,7.02,7.04,7.01,7.01,56000.0
2006-04-21 15:20:00,7.02,7.02,6.99,7.0,68000.0,7.02,7.02,6.99,7.0,68000.0
2006-04-21 15:30:00,7.0,7.02,7.0,7.02,92000.0,7.0,7.02,7.0,7.02,92000.0
2006-04-21 15:40:00,7.02,7.09,7.02,7.09,128000.0,7.02,7.09,7.02,7.09,128000.0
2006-04-21 15:50:00,7.08,7.08,7.08,7.08,87200.0,7.08,7.08,7.08,7.08,87200.0
2006-04-24 09:30:00,7.07,7.07,6.92,6.97,129200.0,7.07,7.07,6.92,6.97,129200.0
2006-04-24 09:40:00,6.97,6.99,6.96,6.98,28400.0,6.97,6.99,6.96,6.98,28400.0
2006-04-24 09:50:00,6.97,7.03,6.97,6.99,36000.0,6.97,7.03,6.97,6.99,36000.0
2006-04-24 10:00:00,6.98,7.0,6.98,6.99,26000.0,6.98,7.0,6.98,6.99,26000.0
2006-04-24 10:10:00,6.99,7.0,6.97,7.0,20000.0,6.99,7.0,6.97,7.0,20000.0
2006-04-24 10:20:00,6.99,7.0,6.97,6.97,65600.0,6.99,7.0,6.97,6.97,65600.0
2006-04-24 10:30:00,6.98,7.0,6.97,7.0,24000.0,6.98,7.0,6.97,7.0,24000.0
2006-04-24 10:40:00,7.0,7.03,6.99,7.02,45600.0,7.0,7.03,6.99,7.02,45600.0
2006-04-24 10:50:00,7.01,7.02,6.98,7.0,21600.0,7.01,7.02,6.98,7.0,21600.0
2006-04-24 11:00:00,6.99,7.02,6.99,7.02,28400.0,6.99,7.02,6.99,7.02,28400.0
2006-04-24 11:10:00,7.02,7.05,7.01,7.05,15200.0,7.02,7.05,7.01,7.05,15200.0
2006-04-24 11:20:00,7.05,7.06,7.04,7.05,21200.0,7.05,7.06,7.04,7.05,21200.0
2006-04-24 11:30:00,7.05,7.06,7.05,7.05,32000.0,7.05,7.06,7.05,7.05,32000.0
2006-04-24 11:40:00,7.05,7.05,7.05,7.05,16400.0,7.05,7.05,7.05,7.05,16400.0
2006-04-24 11:50:00,7.05,7.06,7.04,7.06,22400.0,7.05,7.06,7.04,7.06,22400.0
2006-04-24 12:00:00,7.06,7.09,7.05,7.05,62000.0,7.06,7.09,7.05,7.05,62000.0
2006-04-24 12:10:00,7.05,7.05,7.03,7.03,16400.0,7.05,7.05,7.03,7.03,16400.0
2006-04-24 12:20:00,7.03,7.06,7.03,7.03,30000.0,7.03,7.06,7.03,7.03,30000.0
2006-04-24 12:30:00,7.03,7.03,7.01,7.03,10800.0,7.03,7.03,7.01,7.03,10800.0
2006-04-24 12:40:00,7.04,7.05,7.04,7.05,12400.0,7.04,7.05,7.04,7.05,12400.0
2006-04-24 12:50:00,7.05,7.05,7.03,7.03,13200.0,7.05,7.05,7.03,7.03,13200.0
2006-04-24 13:00:00,7.02,7.04,6.98,6.99,38400.0,7.02,7.04,6.98,6.99,38400.0
2006-04-24 13:10:00,6.99,6.99,6.92,6.96,123200.0,6.99,6.99,6.92,6.96,123200.0
2006-04-24 13:20:00,6.96,6.98,6.96,6.98,32000.0,6.96,6.98,6.96,6.98,32000.0
2006-04-24 13:30:00,6.97,7.01,6.96,7.0,29600.0,6.97,7.01,6.96,7.0,29600.0
2006-04-24 13:40:00,7.0,7.0,6.97,6.97,24000.0,7.0,7.0,6.97,6.97,24000.0
2006-04-24 13:50:00,6.97,7.02,6.96,6.99,31200.0,6.97,7.02,6.96,6.99,31200.0
2006-04-24 14:00:00,6.99,7.01,6.99,7.01,42000.0,6.99,7.01,6.99,7.01,42000.0
2006-04-24 14:10:00,7.01,7.03,7.0,7.02,29200.0,7.01,7.03,7.0,7.02,29200.0
2006-04-24 14:20:00,7.02,7.02,6.99,7.0,32800.0,7.02,7.02,6.99,7.0,32800.0
2006-04-24 14:30:00,7.0,7.02,7.0,7.01,56800.0,7.0,7.02,7.0,7.01,56800.0
2006-04-24 14:40:00,7.01,7.01,6.97,6.98,49200.0,7.01,7.01,6.97,6.98,49200.0
2006-04-24 14:50:00,6.99,6.99,6.96,6.98,121200.0,6.99,6.99,6.96,6.98,121200.0
2006-04-24 15:00:00,6.98,6.98,6.97,6.98,108800.0,6.98,6.98,6.97,6.98,108800.0
2006-04-24 15:10:00,6.98,6.99,6.96,6.99,105200.0,6.98,6.99,6.96,6.99,105200.0
2006-04-24 15:20:00,7.0,7.01,7.0,7.0,76800.0,7.0,7.01,7.0,7.0,76800.0
2006-04-24 15:30:00,7.0,7.03,7.0,7.03,75200.0,7.0,7.03,7.0,7.03,75200.0
2006-04-24 15:40:00,7.02,7.03,6.95,6.95,139200.0,7.02,7.03,6.95,6.95,139200.0
2006-04-24 15:50:00,6.95,7.0,6.95,7.0,143600.0,6.95,7.0,6.95,7.0,143600.0
2006-04-25 09:30:00,6.75,6.75,6.45,6.45,320800.0,6.75,6.75,6.45,6.45,320800.0
2006-04-25 09:40:00,6.45,6.49,6.31,6.46,375600.0,6.45,6.49,6.31,6.46,375600.0
2006-04-25 09:50:00,6.47,6.55,6.47,6.52,907200.0,6.47,6.55,6.47,6.52,907200.0
2006-04-25 10:00:00,6.49,6.56,6.48,6.53,1007200.0,6.49,6.56,6.48,6.53,1007200.0
2006-04-25 10:10:00,6.54,6.58,6.53,6.58,268800.0,6.54,6.58,6.53,6.58,268800.0
2006-04-25 10:20:00,6.59,6.73,6.59,6.72,523600.0,6.59,6.73,6.59,6.72,523600.0
2006-04-25 10:30:00,6.72,6.74,6.71,6.74,444400.0,6.72,6.74,6.71,6.74,444400.0
2006-04-25 10:40:00,6.74,6.88,6.73,6.81,472400.0,6.74,6.88,6.73,6.81,472400.0
2006-04-25 10:50:00,6.79,6.79,6.72,6.75,176800.0,6.79,6.79,6.72,6.75,176800.0
2006-04-25 11:00:00,6.74,6.76,6.69,6.71,505200.0,6.74,6.76,6.69,6.71,505200.0
2006-04-25 11:10:00,6.71,6.73,6.71,6.71,23200.0,6.71,6.73,6.71,6.71,23200.0
2006-04-25 11:20:00,6.71,6.72,6.71,6.71,60800.0,6.71,6.72,6.71,6.71,60800.0
2006-04-25 11:30:00,6.72,6.72,6.71,6.71,82400.0,6.72,6.72,6.71,6.71,82400.0
2006-04-25 11:40:00,6.71,6.72,6.71,6.72,98400.0,6.71,6.72,6.71,6.72,98400.0
2006-04-25 11:50:00,6.71,6.71,6.68,6.71,132000.0,6.71,6.71,6.68,6.71,132000.0
2006-04-25 12:00:00,6.7,6.71,6.68,6.71,122800.0,6.7,6.71,6.68,6.71,122800.0
2006-04-25 12:10:00,6.71,6.71,6.7,6.71,27600.0,6.71,6.71,6.7,6.71,27600.0
2006-04-25 12:20:00,6.71,6.75,6.71,6.74,44400.0,6.71,6.75,6.71,6.74,44400.0
2006-04-25 12:30:00,6.74,6.84,6.74,6.83,89600.0,6.74,6.84,6.74,6.83,89600.0
2006-04-25 12:40:00,6.83,6.88,6.82,6.86,53200.0,6.83,6.88,6.82,6.86,53200.0
2006-04-25 12:50:00,6.85,6.85,6.73,6.79,238400.0,6.85,6.85,6.73,6.79,238400.0
2006-04-25 13:00:00,6.79,6.79,6.73,6.74,82000.0,6.79,6.79,6.73,6.74,82000.0
2006-04-25 13:10:00,6.74,6.78,6.73,6.76,51600.0,6.74,6.78,6.73,6.76,51600.0
2006-04-25 13:20:00,6.75,6.76,6.75,6.75,26000.0,6.75,6.76,6.75,6.75,26000.0
2006-04-25 13:30:00,6.75,6.76,6.75,6.76,7200.0,6.75,6.76,6.75,6.76,7200.0
2006-04-25 13:40:00,6.76,6.77,6.75,6.76,68400.0,6.76,6.77,6.75,6.76,68400.0
2006-04-25 13:50:00,6.76,6.77,6.76,6.76,9600.0,6.76,6.77,6.76,6.76,9600.0
2006-04-25 14:00:00,6.75,6.78,6.75,6.78,20800.0,6.75,6.78,6.75,6.78,20800.0
2006-04-25 14:10:00,6.78,6.86,6.77,6.86,18800.0,6.78,6.86,6.77,6.86,18800.0
2006-04-25 14:20:00,6.87,6.91,6.87,6.88,66800.0,6.87,6.91,6.87,6.88,66800.0
2006-04-25 14:30:00,6.88,6.88,6.79,6.82,80800.0,6.88,6.88,6.79,6.82,80800.0
2006-04-25 14:40:00,6.82,6.84,6.79,6.8,93600.0,6.82,6.84,6.79,6.8,93600.0
2006-04-25 14:50:00,6.79,6.79,6.73,6.77,144800.0,6.79,6.79,6.73,6.77,144800.0
2006-04-25 15:00:00,6.77,6.77,6.7,6.72,502800.0,6.77,6.77,6.7,6.72,502800.0
2006-04-25 15:10:00,6.72,6.77,6.72,6.76,442400.0,6.72,6.77,6.72,6.76,442400.0
2006-04-25 15:20:00,6.76,6.76,6.73,6.73,136400.0,6.76,6.76,6.73,6.73,136400.0
2006-04-25 15:30:00,6.73,6.74,6.7,6.7,230000.0,6.73,6.74,6.7,6.7,230000.0
2006-04-25 15:40:00,6.7,6.7,6.66,6.67,237600.0,6.7,6.7,6.66,6.67,237600.0
2006-04-25 15:50:00,6.67,6.69,6.67,6.69,286400.0,6.67,6.69,6.67,6.69,286400.0
2006-04-26 09:30:00,6.65,6.67,6.6,6.6,78800.0,6.65,6.67,6.6,6.6,78800.0
2006-04-26 09:40:00,6.6,6.63,6.57,6.59,48000.0,6.6,6.63,6.57,6.59,48000.0
2006-04-26 09:50:00,6.59,6.59,6.57,6.58,127600.0,6.59,6.59,6.57,6.58,127600.0
2006-04-26 10:00:00,6.58,6.59,6.54,6.55,137200.0,6.58,6.59,6.54,6.55,137200.0
2006-04-26 10:10:00,6.56,6.59,6.54,6.59,153200.0,6.56,6.59,6.54,6.59,153200.0
2006-04-26 10:20:00,6.59,6.61,6.58,6.58,60000.0,6.59,6.61,6.58,6.58,60000.0
2006-04-26 10:30:00,6.58,6.6,6.58,6.58,398800.0,6.58,6.6,6.58,6.58,398800.0
2006-04-26 10:40:00,6.59,6.59,6.55,6.56,263600.0,6.59,6.59,6.55,6.56,263600.0
2006-04-26 10:50:00,6.56,6.57,6.53,6.56,258400.0,6.56,6.57,6.53,6.56,258400.0
2006-04-26 11:00:00,6.54,6.54,6.53,6.53,75600.0,6.54,6.54,6.53,6.53,75600.0
2006-04-26 11:10:00,6.53,6.53,6.46,6.49,92800.0,6.53,6.53,6.46,6.49,92800.0
2006-04-26 11:20:00,6.49,6.5,6.49,6.5,98800.0,6.49,6.5,6.49,6.5,98800.0
2006-04-26 11:30:00,6.5,6.5,6.43,6.43,130400.0,6.5,6.5,6.43,6.43,130400.0
2006-04-26 11:40:00,6.43,6.43,6.33,6.36,296800.0,6.43,6.43,6.33,6.36,296800.0
2006-04-26 11:50:00,6.37,6.42,6.37,6.4,64800.0,6.37,6.42,6.37,6.4,64800.0
2006-04-26 12:00:00,6.39,6.46,6.38,6.45,153200.0,6.39,6.46,6.38,6.45,153200.0
2006-04-26 12:10:00,6.45,6.46,6.36,6.42,236400.0,6.45,6.46,6.36,6.42,236400.0
2006-04-26 12:20:00,6.41,6.43,6.35,6.37,113200.0,6.41,6.43,6.35,6.37,113200.0
2006-04-26 12:30:00,6.37,6.4,6.35,6.38,203200.0,6.37,6.4,6.35,6.38,203200.0
2006-04-26 12:40:00,6.37,6.37,6.32,6.32,64800.0,6.37,6.37,6.32,6.32,64800.0
2006-04-26 12:50:00,6.32,6.35,6.32,6.34,97200.0,6.32,6.35,6.32,6.34,97200.0
2006-04-26 13:00:00,6.34,6.35,6.31,6.33,74000.0,6.34,6.35,6.31,6.33,74000.0
2006-04-26 13:10:00,6.33,6.35,6.33,6.33,83600.0,6.33,6.35,6.33,6.33,83600.0
2006-04-26 13:20:00,6.33,6.34,6.31,6.32,84800.0,6.33,6.34,6.31,6.32,84800.0
2006-04-26 13:30:00,6.31,6.33,6.27,6.31,136400.0,6.31,6.33,6.27,6.31,136400.0
2006-04-26 13:40:00,6.3,6.34,6.27,6.34,95600.0,6.3,6.34,6.27,6.34,95600.0
2006-04-26 13:50:00,6.34,6.38,6.34,6.37,87200.0,6.34,6.38,6.34,6.37,87200.0
2006-04-26 14:00:00,6.37,6.37,6.28,6.29,145600.0,6.37,6.37,6.28,6.29,145600.0
2006-04-26 14:10:00,6.29,6.31,6.28,6.29,63200.0,6.29,6.31,6.28,6.29,63200.0
2006-04-26 14:20:00,6.29,6.35,6.28,6.35,74800.0,6.29,6.35,6.28,6.35,74800.0
2006-04-26 14:30:00,6.35,6.36,6.33,6.34,170800.0,6.35,6.36,6.33,6.34,170800.0
2006-04-26 14:40:00,6.34,6.35,6.29,6.32,89200.0,6.34,6.35,6.29,6.32,89200.0
2006-04-26 14:50:00,6.32,6.34,6.3,6.32,145200.0,6.32,6.34,6.3,6.32,145200.0
2006-04-26 15:00:00,6.32,6.34,6.32,6.34,140400.0,6.32,6.34,6.32,6.34,140400.0
2006-04-26 15:10:00,6.34,6.34,6.29,6.31,264800.0,6.34,6.34,6.29,6.31,264800.0
2006-04-26 15:20:00,6.3,6.33,6.3,6.33,167600.0,6.3,6.33,6.3,6.33,167600.0
2006-04-26 15:30:00,6.33,6.33,6.29,6.3,409200.0,6.33,6.33,6.29,6.3,409200.0
2006-04-26 15:40:00,6.31,6.33,6.3,6.31,273200.0,6.31,6.33,6.3,6.31,273200.0
2006-04-26 15:50:00,6.31,6.37,6.31,6.33,355200.0,6.31,6.37,6.31,6.33,355200.0
2006-04-27 09:30:00,6.26,6.26,6.2,6.23,104800.0,6.26,6.26,6.2,6.23,104800.0
2006-04-27 09:40:00,6.23,6.23,6.2,6.23,28000.0,6.23,6.23,6.2,6.23,28000.0
2006-04-27 09:50:00,6.21,6.25,6.2,6.23,350800.0,6.21,6.25,6.2,6.23,350800.0
2006-04-27 10:00:00,6.22,6.34,6.22,6.3,681600.0,6.22,6.34,6.22,6.3,681600.0
2006-04-27 10:10:00,6.33,6.37,6.3,6.3,120000.0,6.33,6.37,6.3,6.3,120000.0
2006-04-27 10:20:00,6.29,6.3,6.26,6.29,94800.0,6.29,6.3,6.26,6.29,94800.0
2006-04-27 10:30:00,6.27,6.27,6.22,6.23,171600.0,6.27,6.27,6.22,6.23,171600.0
2006-04-27 10:40:00,6.23,6.23,6.21,6.23,47200.0,6.23,6.23,6.21,6.23,47200.0
2006-04-27 10:50:00,6.23,6.23,6.19,6.21,116400.0,6.23,6.23,6.19,6.21,116400.0
2006-04-27 11:00:00,6.19,6.24,6.19,6.24,107200.0,6.19,6.24,6.19,6.24,107200.0
2006-04-27 11:10:00,6.23,6.26,6.19,6.19,150800.0,6.23,6.26,6.19,6.19,150800.0
2006-04-27 11:20:00,6.19,6.24,6.19,6.22,120400.0,6.19,6.24,6.19,6.22,120400.0
2006-04-27 11:30:00,6.22,6.22,6.17,6.18,31200.0,6.22,6.22,6.17,6.18,31200.0
2006-04-27 11:40:00,6.18,6.18,6.11,6.13,118000.0,6.18,6.18,6.11,6.13,118000.0
2006-04-27 11:50:00,6.13,6.16,6.08,6.11,189600.0,6.13,6.16,6.08,6.11,189600.0
2006-04-27 12:00:00,6.11,6.15,6.09,6.1,580800.0,6.11,6.15,6.09,6.1,580800.0
2006-04-27 12:10:00,6.1,6.13,6.09,6.1,245600.0,6.1,6.13,6.09,6.1,245600.0
2006-04-27 12:20:00,6.1,6.1,6.05,6.06,130000.0,6.1,6.1,6.05,6.06,130000.0
2006-04-27 12:30:00,6.06,6.1,6.06,6.07,142400.0,6.06,6.1,6.06,6.07,142400.0
2006-04-27 12:40:00,6.07,6.09,6.04,6.04,182800.0,6.07,6.09,6.04,6.04,182800.0
2006-04-27 12:50:00,6.06,6.06,6.03,6.05,126800.0,6.06,6.06,6.03,6.05,126800.0
2006-04-27 13:00:00,6.05,6.09,6.03,6.05,143600.0,6.05,6.09,6.03,6.05,143600.0
2006-04-27 13:10:00,6.05,6.08,6.03,6.04,447200.0,6.05,6.08,6.03,6.04,447200.0
2006-04-27 13:20:00,6.04,6.09,6.03,6.08,104400.0,6.04,6.09,6.03,6.08,104400.0
2006-04-27 13:30:00,6.08,6.11,6.06,6.11,178800.0,6.08,6.11,6.06,6.11,178800.0
2006-04-27 13:40:00,6.11,6.15,6.11,6.14,217200.0,6.11,6.15,6.11,6.14,217200.0
2006-04-27 13:50:00,6.13,6.15,6.12,6.12,132000.0,6.13,6.15,6.12,6.12,132000.0
2006-04-27 14:00:00,6.12,6.12,6.09,6.12,61200.0,6.12,6.12,6.09,6.12,61200.0
2006-04-27 14:10:00,6.12,6.14,6.08,6.1,136000.0,6.12,6.14,6.08,6.1,136000.0
2006-04-27 14:20:00,6.09,6.11,6.07,6.09,77600.0,6.09,6.11,6.07,6.09,77600.0
2006-04-27 14:30:00,6.09,6.12,6.08,6.12,44800.0,6.09,6.12,6.08,6.12,44800.0
2006-04-27 14:40:00,6.12,6.14,6.1,6.14,89200.0,6.12,6.14,6.1,6.14,89200.0
2006-04-27 14:50:00,6.14,6.18,6.13,6.15,168000.0,6.14,6.18,6.13,6.15,168000.0
2006-04-27 15:00:00,6.15,6.17,6.14,6.14,158800.0,6.15,6.17,6.14,6.14,158800.0
2006-04-27 15:10:00,6.14,6.17,6.12,6.15,125200.0,6.14,6.17,6.12,6.15,125200.0
2006-04-27 15:20:00,6.15,6.15,6.11,6.14,82800.0,6.15,6.15,6.11,6.14,82800.0
2006-04-27 15:30:00,6.14,6.14,6.11,6.12,126400.0,6.14,6.14,6.11,6.12,126400.0
2006-04-27 15:40:00,6.13,6.14,6.12,6.14,137600.0,6.13,6.14,6.12,6.14,137600.0
2006-04-27 15:50:00,6.14,6.17,6.14,6.14,172400.0,6.14,6.17,6.14,6.14,172400.0
2006-04-28 09:30:00,6.24,6.47,6.24,6.35,222800.0,6.24,6.47,6.24,6.35,222800.0
2006-04-28 09:40:00,6.34,6.43,6.34,6.39,86800.0,6.34,6.43,6.34,6.39,86800.0
2006-04-28 09:50:00,6.39,6.4,6.36,6.38,160800.0,6.39,6.4,6.36,6.38,160800.0
2006-04-28 10:00:00,6.38,6.5,6.35,6.5,103200.0,6.38,6.5,6.35,6.5,103200.0
2006-04-28 10:10:00,6.49,6.51,6.46,6.46,49600.0,6.49,6.51,6.46,6.46,49600.0
2006-04-28 10:20:00,6.47,6.47,6.45,6.47,44000.0,6.47,6.47,6.45,6.47,44000.0
2006-04-28 10:30:00,6.47,6.49,6.45,6.48,43200.0,6.47,6.49,6.45,6.48,43200.0
2006-04-28 10:40:00,6.47,6.49,6.43,6.43,42400.0,6.47,6.49,6.43,6.43,42400.0
2006-04-28 10:50:00,6.43,6.46,6.4,6.43,81600.0,6.43,6.46,6.4,6.43,81600.0
2006-04-28 11:00:00,6.43,6.44,6.41,6.43,30800.0,6.43,6.44,6.41,6.43,30800.0
2006-04-28 11:10:00,6.43,6.43,6.38,6.38,65200.0,6.43,6.43,6.38,6.38,65200.0
2006-04-28 11:20:00,6.4,6.42,6.4,6.4,17600.0,6.4,6.42,6.4,6.4,17600.0
2006-04-28 11:30:00,6.39,6.41,6.34,6.35,42000.0,6.39,6.41,6.34,6.35,42000.0
2006-04-28 11:40:00,6.35,6.35,6.3,6.32,148400.0,6.35,6.35,6.3,6.32,148400.0
2006-04-28 11:50:00,6.32,6.36,6.32,6.36,44800.0,6.32,6.36,6.32,6.36,44800.0
2006-04-28 12:00:00,6.36,6.36,6.33,6.34,94400.0,6.36,6.36,6.33,6.34,94400.0
2006-04-28 12:10:00,6.35,6.41,6.35,6.4,210400.0,6.35,6.41,6.35,6.4,210400.0
2006-04-28 12:20:00,6.4,6.4,6.37,6.39,40000.0,6.4,6.4,6.37,6.39,40000.0
2006-04-28 12:30:00,6.39,6.4,6.36,6.37,91600.0,6.39,6.4,6.36,6.37,91600.0
2006-04-28 12:40:00,6.37,6.4,6.36,6.4,89200.0,6.37,6.4,6.36,6.4,89200.0
2006-04-28 12:50:00,6.41,6.41,6.38,6.41,46000.0,6.41,6.41,6.38,6.41,46000.0
2006-04-28 13:00:00,6.41,6.42,6.39,6.4,48000.0,6.41,6.42,6.39,6.4,48000.0
2006-04-28 13:10:00,6.4,6.42,6.38,6.38,36400.0,6.4,6.42,6.38,6.38,36400.0
2006-04-28 13:20:00,6.38,6.4,6.38,6.4,22000.0,6.38,6.4,6.38,6.4,22000.0
2006-04-28 13:30:00,6.4,6.41,6.4,6.4,114800.0,6.4,6.41,6.4,6.4,114800.0
2006-04-28 13:40:00,6.4,6.41,6.38,6.4,44000.0,6.4,6.41,6.38,6.4,44000.0
2006-04-28 13:50:00,6.39,6.41,6.39,6.4,40800.0,6.39,6.41,6.39,6.4,40800.0
2006-04-28 14:00:00,6.4,6.43,6.39,6.41,104800.0,6.4,6.43,6.39,6.41,104800.0
2006-04-28 14:10:00,6.41,6.43,6.4,6.41,43600.0,6.41,6.43,6.4,6.41,43600.0
2006-04-28 14:20:00,6.43,6.43,6.42,6.43,28400.0,6.43,6.43,6.42,6.43,28400.0
2006-04-28 14:30:00,6.43,6.45,6.4,6.44,46400.0,6.43,6.45,6.4,6.44,46400.0
2006-04-28 14:40:00,6.45,6.45,6.41,6.41,28000.0,6.45,6.45,6.41,6.41,28000.0
2006-04-28 14:50:00,6.4,6.42,6.4,6.41,70400.0,6.4,6.42,6.4,6.41,70400.0
2006-04-28 15:00:00,6.41,6.42,6.4,6.41,103200.0,6.41,6.42,6.4,6.41,103200.0
2006-04-28 15:10:00,6.41,6.42,6.38,6.42,143200.0,6.41,6.42,6.38,6.42,143200.0
2006-04-28 15:20:00,6.42,6.45,6.4,6.4,52000.0,6.42,6.45,6.4,6.4,52000.0
2006-04-28 15:30:00,6.4,6.43,6.4,6.42,72400.0,6.4,6.43,6.4,6.42,72400.0
2006-04-28 15:40:00,6.42,6.42,6.4,6.41,100400.0,6.42,6.42,6.4,6.41,100400.0
2006-04-28 15:50:00,6.41,6.43,6.4,6.43,147600.0,6.41,6.43,6.4,6.43,147600.0
2006-05-01 09:30:00,6.43,6.43,6.37,6.41,98000.0,6.43,6.43,6.37,6.41,98000.0
2006-05-01 09:40:00,6.41,6.41,6.32,6.38,95600.0,6.41,6.41,6.32,6.38,95600.0
2006-05-01 09:50:00,6.38,6.38,6.32,6.32,57600.0,6.38,6.38,6.32,6.32,57600.0
2006-05-01 10:00:00,6.32,6.33,6.26,6.33,180800.0,6.32,6.33,6.26,6.33,180800.0
2006-05-01 10:10:00,6.33,6.39,6.29,6.29,92000.0,6.33,6.39,6.29,6.29,92000.0
2006-05-01 10:20:00,6.3,6.35,6.28,6.32,70800.0,6.3,6.35,6.28,6.32,70800.0
2006-05-01 10:30:00,6.32,6.34,6.31,6.31,73200.0,6.32,6.34,6.31,6.31,73200.0
2006-05-01 10:40:00,6.31,6.32,6.3,6.32,79200.0,6.31,6.32,6.3,6.32,79200.0
2006-05-01 10:50:00,6.32,6.34,6.31,6.33,94000.0,6.32,6.34,6.31,6.33,94000.0
2006-05-01 11:00:00,6.33,6.33,6.29,6.29,60000.0,6.33,6.33,6.29,6.29,60000.0
2006-05-01 11:10:00,6.29,6.29,6.27,6.27,77200.0,6.29,6.29,6.27,6.27,77200.0
2006-05-01 11:20:00,6.27,6.27,6.24,6.26,103200.0,6.27,6.27,6.24,6.26,103200.0
2006-05-01 11:30:00,6.27,6.27,6.25,6.26,188800.0,6.27,6.27,6.25,6.26,188800.0
2006-05-01 11:40:00,6.26,6.26,6.25,6.26,180400.0,6.26,6.26,6.25,6.26,180400.0
2006-05-01 11:50:00,6.27,6.28,6.26,6.27,68800.0,6.27,6.28,6.26,6.27,68800.0
2006-05-01 12:00:00,6.27,6.27,6.26,6.26,49200.0,6.27,6.27,6.26,6.26,49200.0
2006-05-01 12:10:00,6.26,6.28,6.26,6.28,26400.0,6.26,6.28,6.26,6.28,26400.0
2006-05-01 12:20:00,6.28,6.28,6.26,6.26,40800.0,6.28,6.28,6.26,6.26,40800.0
2006-05-01 12:30:00,6.26,6.28,6.25,6.28,122000.0,6.26,6.28,6.25,6.28,122000.0
2006-05-01 12:40:00,6.28,6.34,6.28,6.3,163200.0,6.28,6.34,6.28,6.3,163200.0
2006-05-01 12:50:00,6.3,6.34,6.29,6.33,74000.0,6.3,6.34,6.29,6.33,74000.0
2006-05-01 13:00:00,6.33,6.35,6.32,6.33,82800.0,6.33,6.35,6.32,6.33,82800.0
2006-05-01 13:10:00,6.32,6.32,6.31,6.32,12400.0,6.32,6.32,6.31,6.32,12400.0
2006-05-01 13:20:00,6.31,6.32,6.28,6.32,25600.0,6.31,6.32,6.28,6.32,25600.0
2006-05-01 13:30:00,6.33,6.38,6.33,6.36,97200.0,6.33,6.38,6.33,6.36,97200.0
2006-05-01 13:40:00,6.36,6.38,6.36,6.38,53600.0,6.36,6.38,6.36,6.38,53600.0
2006-05-01 13:50:00,6.37,6.39,6.37,6.38,117200.0,6.37,6.39,6.37,6.38,117200.0
2006-05-01 14:00:00,6.38,6.39,6.38,6.38,85200.0,6.38,6.39,6.38,6.38,85200.0
2006-05-01 14:10:00,6.38,6.38,6.36,6.37,132800.0,6.38,6.38,6.36,6.37,132800.0
2006-05-01 14:20:00,6.37,6.4,6.37,6.39,39600.0,6.37,6.4,6.37,6.39,39600.0
2006-05-01 14:30:00,6.39,6.41,6.39,6.4,64000.0,6.39,6.41,6.39,6.4,64000.0
2006-05-01 14:40:00,6.39,6.4,6.39,6.4,38800.0,6.39,6.4,6.39,6.4,38800.0
2006-05-01 14:50:00,6.4,6.41,6.37,6.37,123600.0,6.4,6.41,6.37,6.37,123600.0
2006-05-01 15:00:00,6.37,6.4,6.36,6.38,98800.0,6.37,6.4,6.36,6.38,98800.0
2006-05-01 15:10:00,6.38,6.38,6.28,6.29,163200.0,6.38,6.38,6.28,6.29,163200.0
2006-05-01 15:20:00,6.29,6.32,6.24,6.31,177600.0,6.29,6.32,6.24,6.31,177600.0
2006-05-01 15:30:00,6.31,6.32,6.27,6.28,126000.0,6.31,6.32,6.27,6.28,126000.0
2006-05-01 15:40:00,6.28,6.3,6.28,6.29,143200.0,6.28,6.3,6.28,6.29,143200.0
2006-05-01 15:50:00,6.29,6.29,6.28,6.28,157200.0,6.29,6.29,6.28,6.28,157200.0
2006-05-02 09:30:00,6.26,6.31,6.26,6.3,32000.0,6.26,6.31,6.26,6.3,32000.0
2006-05-02 09:40:00,6.29,6.29,6.25,6.25,77200.0,6.29,6.29,6.25,6.25,77200.0
2006-05-02 09:50:00,6.25,6.32,6.25,6.31,40000.0,6.25,6.32,6.25,6.31,40000.0
2006-05-02 10:00:00,6.29,6.29,6.25,6.28,23600.0,6.29,6.29,6.25,6.28,23600.0
2006-05-02 10:10:00,6.27,6.29,6.27,6.27,15600.0,6.27,6.29,6.27,6.27,15600.0
2006-05-02 10:20:00,6.27,6.27,6.25,6.26,168800.0,6.27,6.27,6.25,6.26,168800.0
2006-05-02 10:30:00,6.25,6.27,6.25,6.26,115600.0,6.25,6.27,6.25,6.26,115600.0
2006-05-02 10:40:00,6.26,6.26,6.25,6.26,140800.0,6.26,6.26,6.25,6.26,140800.0
2006-05-02 10:50:00,6.27,6.27,6.25,6.25,136400.0,6.27,6.27,6.25,6.25,136400.0
2006-05-02 11:00:00,6.24,6.25,6.24,6.24,309600.0,6.24,6.25,6.24,6.24,309600.0
2006-05-02 11:10:00,6.25,6.25,6.24,6.25,76800.0,6.25,6.25,6.24,6.25,76800.0
2006-05-02 11:20:00,6.24,6.25,6.23,6.23,134000.0,6.24,6.25,6.23,6.23,134000.0
2006-05-02 11:30:00,6.23,6.25,6.23,6.24,32400.0,6.23,6.25,6.23,6.24,32400.0
2006-05-02 11:40:00,6.25,6.25,6.23,6.24,36400.0,6.25,6.25,6.23,6.24,36400.0
2006-05-02 11:50:00,6.24,6.24,6.2,6.22,77200.0,6.24,6.24,6.2,6.22,77200.0
2006-05-02 12:00:00,6.21,6.23,6.21,6.23,26000.0,6.21,6.23,6.21,6.23,26000.0
2006-05-02 12:10:00,6.22,6.22,6.19,6.19,26400.0,6.22,6.22,6.19,6.19,26400.0
2006-05-02 12:20:00,6.18,6.19,6.18,6.18,20800.0,6.18,6.19,6.18,6.18,20800.0
2006-05-02 12:30:00,6.17,6.23,6.16,6.22,122400.0,6.17,6.23,6.16,6.22,122400.0
2006-05-02 12:40:00,6.22,6.22,6.19,6.21,62000.0,6.22,6.22,6.19,6.21,62000.0
2006-05-02 12:50:00,6.2,6.2,6.18,6.19,16400.0,6.2,6.2,6.18,6.19,16400.0
2006-05-02 13:00:00,6.19,6.2,6.18,6.2,34400.0,6.19,6.2,6.18,6.2,34400.0
2006-05-02 13:10:00,6.2,6.21,6.18,6.19,116800.0,6.2,6.21,6.18,6.19,116800.0
2006-05-02 13:20:00,6.18,6.18,6.17,6.17,19600.0,6.18,6.18,6.17,6.17,19600.0
2006-05-02 13:30:00,6.17,6.18,6.16,6.17,28000.0,6.17,6.18,6.16,6.17,28000.0
2006-05-02 13:40:00,6.17,6.18,6.16,6.18,20400.0,6.17,6.18,6.16,6.18,20400.0
2006-05-02 13:50:00,6.18,6.18,6.17,6.18,25600.0,6.18,6.18,6.17,6.18,25600.0
2006-05-02 14:00:00,6.18,6.19,6.17,6.17,58400.0,6.18,6.19,6.17,6.17,58400.0
2006-05-02 14:10:00,6.18,6.18,6.15,6.15,84800.0,6.18,6.18,6.15,6.15,84800.0
2006-05-02 14:20:00,6.15,6.15,6.14,6.14,17200.0,6.15,6.15,6.14,6.14,17200.0
2006-05-02 14:30:00,6.14,6.18,6.13,6.18,94400.0,6.14,6.18,6.13,6.18,94400.0
2006-05-02 14:40:00,6.17,6.21,6.14,6.21,121200.0,6.17,6.21,6.14,6.21,121200.0
2006-05-02 14:50:00,6.21,6.27,6.21,6.27,264400.0,6.21,6.27,6.21,6.27,264400.0
2006-05-02 15:00:00,6.27,6.28,6.24,6.26,221600.0,6.27,6.28,6.24,6.26,221600.0
2006-05-02 15:10:00,6.26,6.27,6.24,6.25,328400.0,6.26,6.27,6.24,6.25,328400.0
2006-05-02 15:20:00,6.25,6.26,6.25,6.25,137600.0,6.25,6.26,6.25,6.25,137600.0
2006-05-02 15:30:00,6.26,6.28,6.25,6.28,202000.0,6.26,6.28,6.25,6.28,202000.0
2006-05-02 15:40:00,6.29,6.3,6.27,6.3,100800.0,6.29,6.3,6.27,6.3,100800.0
2006-05-02 15:50:00,6.29,6.3,6.28,6.29,145200.0,6.29,6.3,6.28,6.29,145200.0
2006-05-03 09:30:00,6.26,6.26,6.2,6.2,69600.0,6.26,6.26,6.2,6.2,69600.0
2006-05-03 09:40:00,6.2,6.21,6.16,6.21,96400.0,6.2,6.21,6.16,6.21,96400.0
2006-05-03 09:50:00,6.21,6.26,6.19,6.25,81200.0,6.21,6.26,6.19,6.25,81200.0
2006-05-03 10:00:00,6.26,6.26,6.16,6.16,50000.0,6.26,6.26,6.16,6.16,50000.0
2006-05-03 10:10:00,6.17,6.21,6.14,6.21,78400.0,6.17,6.21,6.14,6.21,78400.0
2006-05-03 10:20:00,6.21,6.22,6.18,6.19,70400.0,6.21,6.22,6.18,6.19,70400.0
2006-05-03 10:30:00,6.19,6.24,6.19,6.24,79600.0,6.19,6.24,6.19,6.24,79600.0
2006-05-03 10:40:00,6.23,6.24,6.21,6.24,42400.0,6.23,6.24,6.21,6.24,42400.0
2006-05-03 10:50:00,6.23,6.23,6.2,6.21,43600.0,6.23,6.23,6.2,6.21,43600.0
2006-05-03 11:00:00,6.22,6.23,6.2,6.23,65200.0,6.22,6.23,6.2,6.23,65200.0
2006-05-03 11:10:00,6.23,6.23,6.19,6.2,58800.0,6.23,6.23,6.19,6.2,58800.0
2006-05-03 11:20:00,6.19,6.2,6.18,6.2,76000.0,6.19,6.2,6.18,6.2,76000.0
2006-05-03 11:30:00,6.19,6.2,6.18,6.2,36000.0,6.19,6.2,6.18,6.2,36000.0
2006-05-03 11:40:00,6.19,6.2,6.19,6.19,56000.0,6.19,6.2,6.19,6.19,56000.0
2006-05-03 11:50:00,6.19,6.2,6.19,6.19,34400.0,6.19,6.2,6.19,6.19,34400.0
2006-05-03 12:00:00,6.19,6.2,6.19,6.2,66000.0,6.19,6.2,6.19,6.2,66000.0
2006-05-03 12:10:00,6.19,6.2,6.19,6.2,84800.0,6.19,6.2,6.19,6.2,84800.0
2006-05-03 12:20:00,6.2,6.21,6.19,6.21,62800.0,6.2,6.21,6.19,6.21,62800.0
2006-05-03 12:30:00,6.21,6.21,6.2,6.2,68000.0,6.21,6.21,6.2,6.2,68000.0
2006-05-03 12:40:00,6.2,6.2,6.2,6.2,32000.0,6.2,6.2,6.2,6.2,32000.0
2006-05-03 12:50:00,6.2,6.2,6.2,6.2,36400.0,6.2,6.2,6.2,6.2,36400.0
2006-05-03 13:00:00,6.2,6.2,6.2,6.2,25200.0,6.2,6.2,6.2,6.2,25200.0
2006-05-03 13:10:00,6.2,6.2,6.2,6.2,11200.0,6.2,6.2,6.2,6.2,11200.0
2006-05-03 13:20:00,6.2,6.22,6.2,6.22,510000.0,6.2,6.22,6.2,6.22,510000.0
2006-05-03 13:30:00,6.22,6.23,6.22,6.23,169600.0,6.22,6.23,6.22,6.23,169600.0
2006-05-03 13:40:00,6.23,6.24,6.2,6.2,62000.0,6.23,6.24,6.2,6.2,62000.0
2006-05-03 13:50:00,6.21,6.25,6.21,6.25,68800.0,6.21,6.25,6.21,6.25,68800.0
2006-05-03 14:00:00,6.24,6.24,6.22,6.22,82800.0,6.24,6.24,6.22,6.22,82800.0
2006-05-03 14:10:00,6.22,6.22,6.18,6.18,41200.0,6.22,6.22,6.18,6.18,41200.0
2006-05-03 14:20:00,6.19,6.23,6.19,6.22,100000.0,6.19,6.23,6.19,6.22,100000.0
2006-05-03 14:30:00,6.22,6.23,6.21,6.21,50400.0,6.22,6.23,6.21,6.21,50400.0
2006-05-03 14:40:00,6.22,6.23,6.21,6.23,46400.0,6.22,6.23,6.21,6.23,46400.0
2006-05-03 14:50:00,6.23,6.25,6.23,6.25,143600.0,6.23,6.25,6.23,6.25,143600.0
2006-05-03 15:00:00,6.25,6.26,6.25,6.26,72400.0,6.25,6.26,6.25,6.26,72400.0
2006-05-03 15:10:00,6.25,6.25,6.23,6.24,33200.0,6.25,6.25,6.23,6.24,33200.0
2006-05-03 15:20:00,6.24,6.25,6.24,6.24,39600.0,6.24,6.25,6.24,6.24,39600.0
2006-05-03 15:30:00,6.24,6.25,6.22,6.25,85200.0,6.24,6.25,6.22,6.25,85200.0
2006-05-03 15:40:00,6.25,6.25,6.23,6.24,143200.0,6.25,6.25,6.23,6.24,143200.0
2006-05-03 15:50:00,6.24,6.26,6.24,6.26,114800.0,6.24,6.26,6.24,6.26,114800.0
2006-05-04 09:30:00,6.27,6.3,6.25,6.25,38400.0,6.27,6.3,6.25,6.25,38400.0
2006-05-04 09:40:00,6.24,6.27,6.23,6.26,25600.0,6.24,6.27,6.23,6.26,25600.0
2006-05-04 09:50:00,6.26,6.26,6.25,6.25,34400.0,6.26,6.26,6.25,6.25,34400.0
2006-05-04 10:00:00,6.25,6.28,6.24,6.28,80800.0,6.25,6.28,6.24,6.28,80800.0
2006-05-04 10:10:00,6.28,6.31,6.27,6.27,34000.0,6.28,6.31,6.27,6.27,34000.0
2006-05-04 10:20:00,6.27,6.29,6.27,6.29,45600.0,6.27,6.29,6.27,6.29,45600.0
2006-05-04 10:30:00,6.29,6.29,6.28,6.28,40400.0,6.29,6.29,6.28,6.28,40400.0
2006-05-04 10:40:00,6.28,6.29,6.28,6.29,73200.0,6.28,6.29,6.28,6.29,73200.0
2006-05-04 10:50:00,6.3,6.31,6.29,6.31,28800.0,6.3,6.31,6.29,6.31,28800.0
2006-05-04 11:00:00,6.31,6.31,6.3,6.3,16400.0,6.31,6.31,6.3,6.3,16400.0
2006-05-04 11:10:00,6.31,6.31,6.29,6.29,12800.0,6.31,6.31,6.29,6.29,12800.0
2006-05-04 11:20:00,6.29,6.29,6.29,6.29,18400.0,6.29,6.29,6.29,6.29,18400.0
2006-05-04 11:30:00,6.29,6.29,6.28,6.29,38800.0,6.29,6.29,6.28,6.29,38800.0
2006-05-04 11:40:00,6.29,6.3,6.29,6.3,27600.0,6.29,6.3,6.29,6.3,27600.0
2006-05-04 11:50:00,6.3,6.3,6.29,6.29,23200.0,6.3,6.3,6.29,6.29,23200.0
2006-05-04 12:00:00,6.29,6.3,6.29,6.3,13200.0,6.29,6.3,6.29,6.3,13200.0
2006-05-04 12:10:00,6.3,6.3,6.29,6.29,42800.0,6.3,6.3,6.29,6.29,42800.0
2006-05-04 12:20:00,6.29,6.3,6.29,6.3,18400.0,6.29,6.3,6.29,6.3,18400.0
2006-05-04 12:30:00,6.3,6.3,6.28,6.28,54800.0,6.3,6.3,6.28,6.28,54800.0
2006-05-04 12:40:00,6.27,6.29,6.26,6.29,147200.0,6.27,6.29,6.26,6.29,147200.0
2006-05-04 12:50:00,6.29,6.31,6.28,6.29,28000.0,6.29,6.31,6.28,6.29,28000.0
2006-05-04 13:00:00,6.29,6.3,6.29,6.3,12000.0,6.29,6.3,6.29,6.3,12000.0
2006-05-04 13:10:00,6.3,6.31,6.29,6.3,35200.0,6.3,6.31,6.29,6.3,35200.0
2006-05-04 13:20:00,6.3,6.31,6.3,6.3,23200.0,6.3,6.31,6.3,6.3,23200.0
2006-05-04 13:30:00,6.3,6.32,6.3,6.31,11600.0,6.3,6.32,6.3,6.31,11600.0
2006-05-04 13:40:00,6.31,6.33,6.31,6.32,40800.0,6.31,6.33,6.31,6.32,40800.0
2006-05-04 13:50:00,6.32,6.32,6.31,6.31,14800.0,6.32,6.32,6.31,6.31,14800.0
2006-05-04 14:00:00,6.31,6.31,6.3,6.31,18000.0,6.31,6.31,6.3,6.31,18000.0
2006-05-04 14:10:00,6.31,6.32,6.31,6.31,38000.0,6.31,6.32,6.31,6.31,38000.0
2006-05-04 14:20:00,6.31,6.32,6.31,6.32,20800.0,6.31,6.32,6.31,6.32,20800.0
2006-05-04 14:30:00,6.32,6.34,6.32,6.33,93600.0,6.32,6.34,6.32,6.33,93600.0
2006-05-04 14:40:00,6.33,6.35,6.33,6.34,32800.0,6.33,6.35,6.33,6.34,32800.0
2006-05-04 14:50:00,6.34,6.34,6.32,6.32,14400.0,6.34,6.34,6.32,6.32,14400.0
2006-05-04 15:00:00,6.32,6.35,6.32,6.33,39200.0,6.32,6.35,6.32,6.33,39200.0
2006-05-04 15:10:00,6.34,6.36,6.33,6.36,97600.0,6.34,6.36,6.33,6.36,97600.0
2006-05-04 15:20:00,6.36,6.37,6.36,6.36,104000.0,6.36,6.37,6.36,6.36,104000.0
2006-05-04 15:30:00,6.36,6.37,6.35,6.36,97200.0,6.36,6.37,6.35,6.36,97200.0
2006-05-04 15:40:00,6.36,6.36,6.36,6.36,119600.0,6.36,6.36,6.36,6.36,119600.0
2006-05-04 15:50:00,6.36,6.36,6.36,6.36,154000.0,6.36,6.36,6.36,6.36,154000.0
2006-05-05 09:30:00,6.38,6.43,6.36,6.4,86000.0,6.38,6.43,6.36,6.4,86000.0
2006-05-05 09:40:00,6.4,6.42,6.39,6.41,44000.0,6.4,6.42,6.39,6.41,44000.0
2006-05-05 09:50:00,6.41,6.41,6.35,6.36,30000.0,6.41,6.41,6.35,6.36,30000.0
2006-05-05 10:00:00,6.37,6.39,6.34,6.34,22400.0,6.37,6.39,6.34,6.34,22400.0
2006-05-05 10:10:00,6.35,6.35,6.31,6.32,106800.0,6.35,6.35,6.31,6.32,106800.0
2006-05-05 10:20:00,6.32,6.33,6.3,6.31,79200.0,6.32,6.33,6.3,6.31,79200.0
2006-05-05 10:30:00,6.31,6.34,6.31,6.34,114800.0,6.31,6.34,6.31,6.34,114800.0
2006-05-05 10:40:00,6.33,6.33,6.3,6.32,62400.0,6.33,6.33,6.3,6.32,62400.0
2006-05-05 10:50:00,6.32,6.33,6.31,6.31,31600.0,6.32,6.33,6.31,6.31,31600.0
2006-05-05 11:00:00,6.32,6.32,6.3,6.3,22400.0,6.32,6.32,6.3,6.3,22400.0
2006-05-05 11:10:00,6.3,6.3,6.29,6.3,28000.0,6.3,6.3,6.29,6.3,28000.0
2006-05-05 11:20:00,6.3,6.32,6.3,6.3,34800.0,6.3,6.32,6.3,6.3,34800.0
2006-05-05 11:30:00,6.3,6.32,6.3,6.32,23600.0,6.3,6.32,6.3,6.32,23600.0
2006-05-05 11:40:00,6.32,6.33,6.32,6.32,35600.0,6.32,6.33,6.32,6.32,35600.0
2006-05-05 11:50:00,6.32,6.32,6.31,6.32,23600.0,6.32,6.32,6.31,6.32,23600.0
2006-05-05 12:00:00,6.32,6.35,6.32,6.35,78400.0,6.32,6.35,6.32,6.35,78400.0
2006-05-05 12:10:00,6.35,6.36,6.35,6.35,13200.0,6.35,6.36,6.35,6.35,13200.0
2006-05-05 12:20:00,6.35,6.37,6.35,6.35,27200.0,6.35,6.37,6.35,6.35,27200.0
2006-05-05 12:30:00,6.35,6.35,6.33,6.34,18000.0,6.35,6.35,6.33,6.34,18000.0
2006-05-05 12:40:00,6.34,6.34,6.34,6.34,18800.0,6.34,6.34,6.34,6.34,18800.0
2006-05-05 12:50:00,6.34,6.35,6.33,6.33,33200.0,6.34,6.35,6.33,6.33,33200.0
2006-05-05 13:00:00,6.33,6.34,6.33,6.34,8400.0,6.33,6.34,6.33,6.34,8400.0
2006-05-05 13:10:00,6.35,6.35,6.34,6.34,16000.0,6.35,6.35,6.34,6.34,16000.0
2006-05-05 13:20:00,6.35,6.35,6.34,6.34,14400.0,6.35,6.35,6.34,6.34,14400.0
2006-05-05 13:30:00,6.35,6.35,6.33,6.34,26800.0,6.35,6.35,6.33,6.34,26800.0
2006-05-05 13:40:00,6.34,6.35,6.34,6.35,18000.0,6.34,6.35,6.34,6.35,18000.0
2006-05-05 13:50:00,6.35,6.37,6.35,6.37,16000.0,6.35,6.37,6.35,6.37,16000.0
2006-05-05 14:00:00,6.36,6.36,6.36,6.36,16000.0,6.36,6.36,6.36,6.36,16000.0
2006-05-05 14:10:00,6.36,6.37,6.36,6.36,17200.0,6.36,6.37,6.36,6.36,17200.0
2006-05-05 14:20:00,6.36,6.41,6.36,6.41,50400.0,6.36,6.41,6.36,6.41,50400.0
2006-05-05 14:30:00,6.41,6.43,6.41,6.43,94000.0,6.41,6.43,6.41,6.43,94000.0
2006-05-05 14:40:00,6.43,6.43,6.41,6.42,19200.0,6.43,6.43,6.41,6.42,19200.0
2006-05-05 14:50:00,6.42,6.42,6.41,6.42,10400.0,6.42,6.42,6.41,6.42,10400.0
2006-05-05 15:00:00,6.41,6.42,6.39,6.39,140000.0,6.41,6.42,6.39,6.39,140000.0
2006-05-05 15:10:00,6.4,6.41,6.4,6.4,37600.0,6.4,6.41,6.4,6.4,37600.0
2006-05-05 15:20:00,6.4,6.4,6.37,6.37,38400.0,6.4,6.4,6.37,6.37,38400.0
2006-05-05 15:30:00,6.37,6.41,6.36,6.4,90800.0,6.37,6.41,6.36,6.4,90800.0
2006-05-05 15:40:00,6.4,6.4,6.36,6.37,68400.0,6.4,6.4,6.36,6.37,68400.0
2006-05-05 15:50:00,6.37,6.4,6.37,6.39,72000.0,6.37,6.4,6.37,6.39,72000.0
2006-05-08 09:30:00,6.34,6.39,6.33,6.34,78400.0,6.34,6.39,6.33,6.34,78400.0
2006-05-08 09:40:00,6.35,6.41,6.33,6.4,27200.0,6.35,6.41,6.33,6.4,27200.0
2006-05-08 09:50:00,6.38,6.39,6.38,6.39,19200.0,6.38,6.39,6.38,6.39,19200.0
2006-05-08 10:00:00,6.39,6.4,6.38,6.39,24800.0,6.39,6.4,6.38,6.39,24800.0
2006-05-08 10:10:00,6.39,6.4,6.38,6.38,10000.0,6.39,6.4,6.38,6.38,10000.0
2006-05-08 10:20:00,6.38,6.39,6.37,6.37,11200.0,6.38,6.39,6.37,6.37,11200.0
2006-05-08 10:30:00,6.37,6.38,6.37,6.37,11600.0,6.37,6.38,6.37,6.37,11600.0
2006-05-08 10:40:00,6.37,6.38,6.37,6.38,19600.0,6.37,6.38,6.37,6.38,19600.0
2006-05-08 10:50:00,6.38,6.38,6.36,6.37,25200.0,6.38,6.38,6.36,6.37,25200.0
2006-05-08 11:00:00,6.37,6.37,6.36,6.37,10400.0,6.37,6.37,6.36,6.37,10400.0
2006-05-08 11:10:00,6.37,6.38,6.36,6.37,9200.0,6.37,6.38,6.36,6.37,9200.0
2006-05-08 11:20:00,6.37,6.37,6.35,6.36,14000.0,6.37,6.37,6.35,6.36,14000.0
2006-05-08 11:30:00,6.36,6.38,6.35,6.36,18800.0,6.36,6.38,6.35,6.36,18800.0
2006-05-08 11:40:00,6.36,6.36,6.34,6.36,10800.0,6.36,6.36,6.34,6.36,10800.0
2006-05-08 11:50:00,6.36,6.36,6.33,6.35,47200.0,6.36,6.36,6.33,6.35,47200.0
2006-05-08 12:00:00,6.36,6.37,6.33,6.33,59600.0,6.36,6.37,6.33,6.33,59600.0
2006-05-08 12:10:00,6.34,6.36,6.33,6.36,68000.0,6.34,6.36,6.33,6.36,68000.0
2006-05-08 12:20:00,6.35,6.36,6.33,6.36,82800.0,6.35,6.36,6.33,6.36,82800.0
2006-05-08 12:30:00,6.35,6.36,6.35,6.35,11600.0,6.35,6.36,6.35,6.35,11600.0
2006-05-08 12:40:00,6.35,6.37,6.35,6.37,20400.0,6.35,6.37,6.35,6.37,20400.0
2006-05-08 12:50:00,6.37,6.37,6.36,6.36,17200.0,6.37,6.37,6.36,6.36,17200.0
2006-05-08 13:00:00,6.36,6.37,6.35,6.36,10800.0,6.36,6.37,6.35,6.36,10800.0
2006-05-08 13:10:00,6.36,6.39,6.34,6.37,77600.0,6.36,6.39,6.34,6.37,77600.0
2006-05-08 13:20:00,6.37,6.39,6.34,6.34,107200.0,6.37,6.39,6.34,6.34,107200.0
2006-05-08 13:30:00,6.34,6.38,6.34,6.38,83600.0,6.34,6.38,6.34,6.38,83600.0
2006-05-08 13:40:00,6.38,6.38,6.34,6.36,41200.0,6.38,6.38,6.34,6.36,41200.0
2006-05-08 13:50:00,6.37,6.38,6.35,6.37,84400.0,6.37,6.38,6.35,6.37,84400.0
2006-05-08 14:00:00,6.37,6.38,6.37,6.38,44400.0,6.37,6.38,6.37,6.38,44400.0
2006-05-08 14:10:00,6.38,6.4,6.37,6.4,118800.0,6.38,6.4,6.37,6.4,118800.0
2006-05-08 14:20:00,6.4,6.4,6.36,6.37,47200.0,6.4,6.4,6.36,6.37,47200.0
2006-05-08 14:30:00,6.37,6.39,6.37,6.37,44800.0,6.37,6.39,6.37,6.37,44800.0
2006-05-08 14:40:00,6.37,6.38,6.34,6.37,106400.0,6.37,6.38,6.34,6.37,106400.0
2006-05-08 14:50:00,6.37,6.37,6.33,6.34,40000.0,6.37,6.37,6.33,6.34,40000.0
2006-05-08 15:00:00,6.34,6.37,6.34,6.36,105600.0,6.34,6.37,6.34,6.36,105600.0
2006-05-08 15:10:00,6.35,6.35,6.3,6.3,84800.0,6.35,6.35,6.3,6.3,84800.0
2006-05-08 15:20:00,6.3,6.34,6.3,6.34,152800.0,6.3,6.34,6.3,6.34,152800.0
2006-05-08 15:30:00,6.34,6.35,6.33,6.35,44400.0,6.34,6.35,6.33,6.35,44400.0
2006-05-08 15:40:00,6.35,6.35,6.33,6.34,60000.0,6.35,6.35,6.33,6.34,60000.0
2006-05-08 15:50:00,6.34,6.35,6.33,6.33,79200.0,6.34,6.35,6.33,6.33,79200.0
2006-05-09 09:30:00,6.33,6.36,6.33,6.35,21200.0,6.33,6.36,6.33,6.35,21200.0
2006-05-09 09:40:00,6.33,6.39,6.33,6.35,130400.0,6.33,6.39,6.33,6.35,130400.0
2006-05-09 09:50:00,6.35,6.35,6.31,6.31,41200.0,6.35,6.35,6.31,6.31,41200.0
2006-05-09 10:00:00,6.31,6.35,6.31,6.34,67200.0,6.31,6.35,6.31,6.34,67200.0
2006-05-09 10:10:00,6.36,6.36,6.31,6.32,96000.0,6.36,6.36,6.31,6.32,96000.0
2006-05-09 10:20:00,6.32,6.32,6.26,6.27,63600.0,6.32,6.32,6.26,6.27,63600.0
2006-05-09 10:30:00,6.27,6.27,6.25,6.25,81200.0,6.27,6.27,6.25,6.25,81200.0
2006-05-09 10:40:00,6.26,6.26,6.25,6.25,31200.0,6.26,6.26,6.25,6.25,31200.0
2006-05-09 10:50:00,6.25,6.26,6.25,6.25,101600.0,6.25,6.26,6.25,6.25,101600.0
2006-05-09 11:00:00,6.26,6.26,6.24,6.25,59600.0,6.26,6.26,6.24,6.25,59600.0
2006-05-09 11:10:00,6.24,6.26,6.24,6.25,16800.0,6.24,6.26,6.24,6.25,16800.0
2006-05-09 11:20:00,6.26,6.26,6.25,6.26,5600.0,6.26,6.26,6.25,6.26,5600.0
2006-05-09 11:30:00,6.26,6.26,6.25,6.25,14800.0,6.26,6.26,6.25,6.25,14800.0
2006-05-09 11:40:00,6.25,6.26,6.25,6.26,21600.0,6.25,6.26,6.25,6.26,21600.0
2006-05-09 11:50:00,6.26,6.27,6.26,6.27,13200.0,6.26,6.27,6.26,6.27,13200.0
2006-05-09 12:00:00,6.26,6.27,6.26,6.27,17200.0,6.26,6.27,6.26,6.27,17200.0
2006-05-09 12:10:00,6.27,6.27,6.27,6.27,18400.0,6.27,6.27,6.27,6.27,18400.0
2006-05-09 12:20:00,6.27,6.27,6.27,6.27,4000.0,6.27,6.27,6.27,6.27,4000.0
2006-05-09 12:30:00,6.27,6.27,6.26,6.26,23200.0,6.27,6.27,6.26,6.26,23200.0
2006-05-09 12:40:00,6.28,6.28,6.26,6.27,215600.0,6.28,6.28,6.26,6.27,215600.0
2006-05-09 12:50:00,6.27,6.28,6.26,6.28,37600.0,6.27,6.28,6.26,6.28,37600.0
2006-05-09 13:00:00,6.28,6.28,6.27,6.28,89200.0,6.28,6.28,6.27,6.28,89200.0
2006-05-09 13:10:00,6.28,6.28,6.27,6.27,60400.0,6.28,6.28,6.27,6.27,60400.0
2006-05-09 13:20:00,6.27,6.28,6.27,6.28,14400.0,6.27,6.28,6.27,6.28,14400.0
2006-05-09 13:30:00,6.28,6.28,6.27,6.28,59200.0,6.28,6.28,6.27,6.28,59200.0
2006-05-09 13:40:00,6.28,6.28,6.27,6.27,53600.0,6.28,6.28,6.27,6.27,53600.0
2006-05-09 13:50:00,6.27,6.27,6.26,6.27,16000.0,6.27,6.27,6.26,6.27,16000.0
2006-05-09 14:00:00,6.27,6.27,6.27,6.27,17200.0,6.27,6.27,6.27,6.27,17200.0
2006-05-09 14:10:00,6.27,6.28,6.27,6.28,152400.0,6.27,6.28,6.27,6.28,152400.0
2006-05-09 14:20:00,6.28,6.28,6.27,6.28,70400.0,6.28,6.28,6.27,6.28,70400.0
2006-05-09 14:30:00,6.28,6.28,6.28,6.28,36400.0,6.28,6.28,6.28,6.28,36400.0
2006-05-09 14:40:00,6.28,6.29,6.28,6.29,34000.0,6.28,6.29,6.28,6.29,34000.0
2006-05-09 14:50:00,6.29,6.29,6.28,6.29,61200.0,6.29,6.29,6.28,6.29,61200.0
2006-05-09 15:00:00,6.29,6.3,6.28,6.29,88000.0,6.29,6.3,6.28,6.29,88000.0
2006-05-09 15:10:00,6.29,6.32,6.29,6.3,120400.0,6.29,6.32,6.29,6.3,120400.0
2006-05-09 15:20:00,6.3,6.3,6.29,6.3,55200.0,6.3,6.3,6.29,6.3,55200.0
2006-05-09 15:30:00,6.29,6.31,6.29,6.29,72800.0,6.29,6.31,6.29,6.29,72800.0
2006-05-09 15:40:00,6.29,6.3,6.29,6.29,78400.0,6.29,6.3,6.29,6.29,78400.0
2006-05-09 15:50:00,6.29,6.29,6.28,6.28,123600.0,6.29,6.29,6.28,6.28,123600.0
2006-05-10 09:30:00,6.25,6.3,6.2,6.23,57600.0,6.25,6.3,6.2,6.23,57600.0
2006-05-10 09:40:00,6.23,6.23,6.15,6.18,111600.0,6.23,6.23,6.15,6.18,111600.0
2006-05-10 09:50:00,6.18,6.22,6.14,6.21,82800.0,6.18,6.22,6.14,6.21,82800.0
2006-05-10 10:00:00,6.2,6.21,6.19,6.21,105200.0,6.2,6.21,6.19,6.21,105200.0
2006-05-10 10:10:00,6.2,6.21,6.2,6.2,38800.0,6.2,6.21,6.2,6.2,38800.0
2006-05-10 10:20:00,6.2,6.21,6.18,6.21,46400.0,6.2,6.21,6.18,6.21,46400.0
2006-05-10 10:30:00,6.21,6.23,6.19,6.21,72000.0,6.21,6.23,6.19,6.21,72000.0
2006-05-10 10:40:00,6.22,6.22,6.2,6.21,48000.0,6.22,6.22,6.2,6.21,48000.0
2006-05-10 10:50:00,6.2,6.22,6.19,6.21,33600.0,6.2,6.22,6.19,6.21,33600.0
2006-05-10 11:00:00,6.21,6.21,6.2,6.21,37600.0,6.21,6.21,6.2,6.21,37600.0
2006-05-10 11:10:00,6.21,6.21,6.2,6.2,32000.0,6.21,6.21,6.2,6.2,32000.0
2006-05-10 11:20:00,6.21,6.22,6.21,6.21,78400.0,6.21,6.22,6.21,6.21,78400.0
2006-05-10 11:30:00,6.21,6.21,6.2,6.21,43600.0,6.21,6.21,6.2,6.21,43600.0
2006-05-10 11:40:00,6.21,6.22,6.19,6.2,82400.0,6.21,6.22,6.19,6.2,82400.0
2006-05-10 11:50:00,6.2,6.2,6.19,6.19,75600.0,6.2,6.2,6.19,6.19,75600.0
2006-05-10 12:00:00,6.19,6.2,6.19,6.2,69200.0,6.19,6.2,6.19,6.2,69200.0
2006-05-10 12:10:00,6.2,6.2,6.2,6.2,25600.0,6.2,6.2,6.2,6.2,25600.0
2006-05-10 12:20:00,6.2,6.21,6.2,6.21,21600.0,6.2,6.21,6.2,6.21,21600.0
2006-05-10 12:30:00,6.21,6.21,6.2,6.21,28400.0,6.21,6.21,6.2,6.21,28400.0
2006-05-10 12:40:00,6.21,6.21,6.21,6.21,25200.0,6.21,6.21,6.21,6.21,25200.0
2006-05-10 12:50:00,6.21,6.23,6.21,6.22,22400.0,6.21,6.23,6.21,6.22,22400.0
2006-05-10 13:00:00,6.22,6.22,6.21,6.22,49200.0,6.22,6.22,6.21,6.22,49200.0
2006-05-10 13:10:00,6.22,6.22,6.21,6.21,22400.0,6.22,6.22,6.21,6.21,22400.0
2006-05-10 13:20:00,6.21,6.22,6.2,6.2,86000.0,6.21,6.22,6.2,6.2,86000.0
2006-05-10 13:30:00,6.2,6.2,6.18,6.18,54800.0,6.2,6.2,6.18,6.18,54800.0
2006-05-10 13:40:00,6.18,6.18,6.14,6.14,307200.0,6.18,6.18,6.14,6.14,307200.0
2006-05-10 13:50:00,6.13,6.16,6.1,6.16,249200.0,6.13,6.16,6.1,6.16,249200.0
2006-05-10 14:00:00,6.15,6.15,6.14,6.15,36400.0,6.15,6.15,6.14,6.15,36400.0
2006-05-10 14:10:00,6.15,6.15,6.11,6.13,60400.0,6.15,6.15,6.11,6.13,60400.0
2006-05-10 14:20:00,6.13,6.17,6.07,6.1,41200.0,6.13,6.17,6.07,6.1,41200.0
2006-05-10 14:30:00,6.1,6.13,6.08,6.13,39200.0,6.1,6.13,6.08,6.13,39200.0
2006-05-10 14:40:00,6.13,6.16,6.13,6.14,40800.0,6.13,6.16,6.13,6.14,40800.0
2006-05-10 14:50:00,6.14,6.15,6.13,6.15,37600.0,6.14,6.15,6.13,6.15,37600.0
2006-05-10 15:00:00,6.15,6.16,6.12,6.16,131600.0,6.15,6.16,6.12,6.16,131600.0
2006-05-10 15:10:00,6.16,6.16,6.13,6.15,74400.0,6.16,6.16,6.13,6.15,74400.0
2006-05-10 15:20:00,6.15,6.18,6.15,6.16,78800.0,6.15,6.18,6.15,6.16,78800.0
2006-05-10 15:30:00,6.16,6.18,6.15,6.17,122400.0,6.16,6.18,6.15,6.17,122400.0
2006-05-10 15:40:00,6.17,6.18,6.16,6.18,281200.0,6.17,6.18,6.16,6.18,281200.0
2006-05-10 15:50:00,6.17,6.2,6.16,6.18,264400.0,6.17,6.2,6.16,6.18,264400.0
2006-05-11 09:30:00,6.16,6.18,6.16,6.17,53600.0,6.16,6.18,6.16,6.17,53600.0
2006-05-11 09:40:00,6.17,6.17,6.09,6.1,159600.0,6.17,6.17,6.09,6.1,159600.0
2006-05-11 09:50:00,6.12,6.12,6.09,6.09,80800.0,6.12,6.12,6.09,6.09,80800.0
2006-05-11 10:00:00,6.08,6.11,6.07,6.11,46400.0,6.08,6.11,6.07,6.11,46400.0
2006-05-11 10:10:00,6.1,6.11,6.08,6.09,81600.0,6.1,6.11,6.08,6.09,81600.0
2006-05-11 10:20:00,6.09,6.09,6.01,6.01,560400.0,6.09,6.09,6.01,6.01,560400.0
2006-05-11 10:30:00,6.01,6.08,6.01,6.07,128800.0,6.01,6.08,6.01,6.07,128800.0
2006-05-11 10:40:00,6.07,6.09,6.03,6.03,58400.0,6.07,6.09,6.03,6.03,58400.0
2006-05-11 10:50:00,6.03,6.06,6.03,6.05,27200.0,6.03,6.06,6.03,6.05,27200.0
2006-05-11 11:00:00,6.06,6.08,6.05,6.07,39200.0,6.06,6.08,6.05,6.07,39200.0
2006-05-11 11:10:00,6.07,6.1,6.05,6.07,77600.0,6.07,6.1,6.05,6.07,77600.0
2006-05-11 11:20:00,6.06,6.07,6.03,6.03,63200.0,6.06,6.07,6.03,6.03,63200.0
2006-05-11 11:30:00,6.03,6.07,6.01,6.06,73600.0,6.03,6.07,6.01,6.06,73600.0
2006-05-11 11:40:00,6.06,6.07,6.06,6.06,28000.0,6.06,6.07,6.06,6.06,28000.0
2006-05-11 11:50:00,6.07,6.07,6.06,6.06,73600.0,6.07,6.07,6.06,6.06,73600.0
2006-05-11 12:00:00,6.06,6.09,6.06,6.07,96800.0,6.06,6.09,6.06,6.07,96800.0
2006-05-11 12:10:00,6.06,6.07,6.05,6.07,148000.0,6.06,6.07,6.05,6.07,148000.0
2006-05-11 12:20:00,6.07,6.07,6.04,6.06,177600.0,6.07,6.07,6.04,6.06,177600.0
2006-05-11 12:30:00,6.06,6.06,6.05,6.05,22400.0,6.06,6.06,6.05,6.05,22400.0
2006-05-11 12:40:00,6.06,6.07,6.04,6.05,164800.0,6.06,6.07,6.04,6.05,164800.0
2006-05-11 12:50:00,6.05,6.08,6.04,6.08,103200.0,6.05,6.08,6.04,6.08,103200.0
2006-05-11 13:00:00,6.08,6.08,6.03,6.03,195200.0,6.08,6.08,6.03,6.03,195200.0
2006-05-11 13:10:00,6.04,6.04,6.0,6.01,106000.0,6.04,6.04,6.0,6.01,106000.0
2006-05-11 13:20:00,6.0,6.01,5.99,6.01,76400.0,6.0,6.01,5.99,6.01,76400.0
2006-05-11 13:30:00,6.01,6.02,6.0,6.02,273600.0,6.01,6.02,6.0,6.02,273600.0
2006-05-11 13:40:00,6.02,6.02,6.01,6.02,45600.0,6.02,6.02,6.01,6.02,45600.0
2006-05-11 13:50:00,6.02,6.05,6.02,6.04,44000.0,6.02,6.05,6.02,6.04,44000.0
2006-05-11 14:00:00,6.04,6.04,6.03,6.03,120000.0,6.04,6.04,6.03,6.03,120000.0
2006-05-11 14:10:00,6.03,6.03,6.01,6.01,79600.0,6.03,6.03,6.01,6.01,79600.0
2006-05-11 14:20:00,6.02,6.04,6.0,6.03,116800.0,6.02,6.04,6.0,6.03,116800.0
2006-05-11 14:30:00,6.03,6.04,6.01,6.03,57200.0,6.03,6.04,6.01,6.03,57200.0
2006-05-11 14:40:00,6.03,6.06,6.01,6.05,60000.0,6.03,6.06,6.01,6.05,60000.0
2006-05-11 14:50:00,6.05,6.05,6.03,6.03,51200.0,6.05,6.05,6.03,6.03,51200.0
2006-05-11 15:00:00,6.03,6.06,6.03,6.06,52000.0,6.03,6.06,6.03,6.06,52000.0
2006-05-11 15:10:00,6.06,6.06,6.04,6.05,100000.0,6.06,6.06,6.04,6.05,100000.0
2006-05-11 15:20:00,6.05,6.05,6.03,6.05,70800.0,6.05,6.05,6.03,6.05,70800.0
2006-05-11 15:30:00,6.05,6.06,6.03,6.06,160800.0,6.05,6.06,6.03,6.06,160800.0
2006-05-11 15:40:00,6.05,6.09,6.05,6.07,139600.0,6.05,6.09,6.05,6.07,139600.0
2006-05-11 15:50:00,6.07,6.07,6.05,6.05,112800.0,6.07,6.07,6.05,6.05,112800.0
2006-05-12 09:30:00,6.07,6.08,6.05,6.05,68400.0,6.07,6.08,6.05,6.05,68400.0
2006-05-12 09:40:00,6.05,6.05,6.03,6.03,64000.0,6.05,6.05,6.03,6.03,64000.0
2006-05-12 09:50:00,6.03,6.11,6.01,6.11,63600.0,6.03,6.11,6.01,6.11,63600.0
2006-05-12 10:00:00,6.11,6.13,6.08,6.08,39600.0,6.11,6.13,6.08,6.08,39600.0
2006-05-12 10:10:00,6.08,6.13,6.08,6.08,30400.0,6.08,6.13,6.08,6.08,30400.0
2006-05-12 10:20:00,6.1,6.1,6.05,6.08,24400.0,6.1,6.1,6.05,6.08,24400.0
2006-05-12 10:30:00,6.07,6.08,6.05,6.08,30400.0,6.07,6.08,6.05,6.08,30400.0
2006-05-12 10:40:00,6.07,6.07,6.05,6.05,28800.0,6.07,6.07,6.05,6.05,28800.0
2006-05-12 10:50:00,6.05,6.07,6.05,6.06,9200.0,6.05,6.07,6.05,6.06,9200.0
2006-05-12 11:00:00,6.07,6.07,6.05,6.05,19600.0,6.07,6.07,6.05,6.05,19600.0
2006-05-12 11:10:00,6.07,6.08,6.05,6.06,22800.0,6.07,6.08,6.05,6.06,22800.0
2006-05-12 11:20:00,6.07,6.07,6.06,6.06,4800.0,6.07,6.07,6.06,6.06,4800.0
2006-05-12 11:30:00,6.06,6.1,6.06,6.08,149200.0,6.06,6.1,6.06,6.08,149200.0
2006-05-12 11:40:00,6.09,6.09,6.08,6.09,12000.0,6.09,6.09,6.08,6.09,12000.0
2006-05-12 11:50:00,6.1,6.11,6.1,6.11,52400.0,6.1,6.11,6.1,6.11,52400.0
2006-05-12 12:00:00,6.11,6.15,6.11,6.15,22400.0,6.11,6.15,6.11,6.15,22400.0
2006-05-12 12:10:00,6.15,6.16,6.14,6.15,70800.0,6.15,6.16,6.14,6.15,70800.0
2006-05-12 12:20:00,6.16,6.16,6.15,6.16,9200.0,6.16,6.16,6.15,6.16,9200.0
2006-05-12 12:30:00,6.15,6.16,6.14,6.15,54400.0,6.15,6.16,6.14,6.15,54400.0
2006-05-12 12:40:00,6.15,6.18,6.15,6.17,4400.0,6.15,6.18,6.15,6.17,4400.0
2006-05-12 12:50:00,6.16,6.16,6.15,6.16,22000.0,6.16,6.16,6.15,6.16,22000.0
2006-05-12 13:00:00,6.16,6.17,6.16,6.16,6800.0,6.16,6.17,6.16,6.16,6800.0
2006-05-12 13:10:00,6.16,6.16,6.15,6.15,52000.0,6.16,6.16,6.15,6.15,52000.0
2006-05-12 13:20:00,6.16,6.16,6.16,6.16,5600.0,6.16,6.16,6.16,6.16,5600.0
2006-05-12 13:30:00,6.16,6.16,6.15,6.16,10000.0,6.16,6.16,6.15,6.16,10000.0
2006-05-12 13:40:00,6.16,6.16,6.13,6.13,22400.0,6.16,6.16,6.13,6.13,22400.0
2006-05-12 13:50:00,6.13,6.14,6.12,6.13,19200.0,6.13,6.14,6.12,6.13,19200.0
2006-05-12 14:00:00,6.14,6.14,6.13,6.14,20000.0,6.14,6.14,6.13,6.14,20000.0
2006-05-12 14:10:00,6.15,6.17,6.15,6.16,36000.0,6.15,6.17,6.15,6.16,36000.0
2006-05-12 14:20:00,6.16,6.16,6.14,6.15,64000.0,6.16,6.16,6.14,6.15,64000.0
2006-05-12 14:30:00,6.14,6.14,6.13,6.14,6400.0,6.14,6.14,6.13,6.14,6400.0
2006-05-12 14:40:00,6.14,6.15,6.14,6.14,18000.0,6.14,6.15,6.14,6.14,18000.0
2006-05-12 14:50:00,6.14,6.14,6.12,6.14,26400.0,6.14,6.14,6.12,6.14,26400.0
2006-05-12 15:00:00,6.14,6.14,6.13,6.14,25600.0,6.14,6.14,6.13,6.14,25600.0
2006-05-12 15:10:00,6.14,6.16,6.13,6.16,37200.0,6.14,6.16,6.13,6.16,37200.0
2006-05-12 15:20:00,6.16,6.16,6.15,6.16,30400.0,6.16,6.16,6.15,6.16,30400.0
2006-05-12 15:30:00,6.16,6.16,6.13,6.14,157600.0,6.16,6.16,6.13,6.14,157600.0
2006-05-12 15:40:00,6.14,6.16,6.14,6.15,60800.0,6.14,6.16,6.14,6.15,60800.0
2006-05-12 15:50:00,6.15,6.16,6.13,6.15,106000.0,6.15,6.16,6.13,6.15,106000.0
2006-05-15 09:30:00,6.18,6.18,6.14,6.15,63600.0,6.18,6.18,6.14,6.15,63600.0
2006-05-15 09:40:00,6.15,6.21,6.14,6.18,80800.0,6.15,6.21,6.14,6.18,80800.0
2006-05-15 09:50:00,6.17,6.17,6.15,6.16,53600.0,6.17,6.17,6.15,6.16,53600.0
2006-05-15 10:00:00,6.16,6.19,6.15,6.19,52400.0,6.16,6.19,6.15,6.19,52400.0
2006-05-15 10:10:00,6.18,6.21,6.18,6.21,31200.0,6.18,6.21,6.18,6.21,31200.0
2006-05-15 10:20:00,6.22,6.22,6.18,6.18,49200.0,6.22,6.22,6.18,6.18,49200.0
2006-05-15 10:30:00,6.18,6.21,6.18,6.19,54400.0,6.18,6.21,6.18,6.19,54400.0
2006-05-15 10:40:00,6.18,6.18,6.16,6.17,48400.0,6.18,6.18,6.16,6.17,48400.0
2006-05-15 10:50:00,6.17,6.18,6.17,6.17,24400.0,6.17,6.18,6.17,6.17,24400.0
2006-05-15 11:00:00,6.17,6.18,6.17,6.18,30800.0,6.17,6.18,6.17,6.18,30800.0
2006-05-15 11:10:00,6.18,6.19,6.18,6.19,10400.0,6.18,6.19,6.18,6.19,10400.0
2006-05-15 11:20:00,6.19,6.19,6.17,6.17,26400.0,6.19,6.19,6.17,6.17,26400.0
2006-05-15 11:30:00,6.17,6.19,6.17,6.17,25200.0,6.17,6.19,6.17,6.17,25200.0
2006-05-15 11:40:00,6.18,6.18,6.17,6.17,8400.0,6.18,6.18,6.17,6.17,8400.0
2006-05-15 11:50:00,6.17,6.17,6.17,6.17,14800.0,6.17,6.17,6.17,6.17,14800.0
2006-05-15 12:00:00,6.17,6.19,6.17,6.17,13200.0,6.17,6.19,6.17,6.17,13200.0
2006-05-15 12:10:00,6.17,6.17,6.15,6.16,40800.0,6.17,6.17,6.15,6.16,40800.0
2006-05-15 12:20:00,6.16,6.18,6.16,6.18,25200.0,6.16,6.18,6.16,6.18,25200.0
2006-05-15 12:30:00,6.18,6.19,6.18,6.18,10000.0,6.18,6.19,6.18,6.18,10000.0
2006-05-15 12:40:00,6.17,6.18,6.16,6.16,33600.0,6.17,6.18,6.16,6.16,33600.0
2006-05-15 12:50:00,6.16,6.18,6.16,6.17,24400.0,6.16,6.18,6.16,6.17,24400.0
2006-05-15 13:00:00,6.16,6.18,6.16,6.17,52400.0,6.16,6.18,6.16,6.17,52400.0
2006-05-15 13:10:00,6.17,6.17,6.14,6.15,13600.0,6.17,6.17,6.14,6.15,13600.0
2006-05-15 13:20:00,6.15,6.16,6.13,6.14,65600.0,6.15,6.16,6.13,6.14,65600.0
2006-05-15 13:30:00,6.14,6.15,6.13,6.14,51200.0,6.14,6.15,6.13,6.14,51200.0
2006-05-15 13:40:00,6.14,6.17,6.14,6.15,30800.0,6.14,6.17,6.14,6.15,30800.0
2006-05-15 13:50:00,6.15,6.15,6.14,6.15,109200.0,6.15,6.15,6.14,6.15,109200.0
2006-05-15 14:00:00,6.15,6.15,6.14,6.14,9200.0,6.15,6.15,6.14,6.14,9200.0
2006-05-15 14:10:00,6.14,6.15,6.12,6.12,16800.0,6.14,6.15,6.12,6.12,16800.0
2006-05-15 14:20:00,6.12,6.15,6.11,6.15,140400.0,6.12,6.15,6.11,6.15,140400.0
2006-05-15 14:30:00,6.15,6.18,6.15,6.16,35200.0,6.15,6.18,6.15,6.16,35200.0
2006-05-15 14:40:00,6.16,6.16,6.15,6.15,74000.0,6.16,6.16,6.15,6.15,74000.0
2006-05-15 14:50:00,6.15,6.18,6.14,6.18,116000.0,6.15,6.18,6.14,6.18,116000.0
2006-05-15 15:00:00,6.17,6.18,6.16,6.18,40400.0,6.17,6.18,6.16,6.18,40400.0
2006-05-15 15:10:00,6.18,6.2,6.18,6.2,173200.0,6.18,6.2,6.18,6.2,173200.0
2006-05-15 15:20:00,6.2,6.21,6.18,6.2,118400.0,6.2,6.21,6.18,6.2,118400.0
2006-05-15 15:30:00,6.2,6.22,6.19,6.2,132000.0,6.2,6.22,6.19,6.2,132000.0
2006-05-15 15:40:00,6.19,6.19,6.18,6.18,46000.0,6.19,6.19,6.18,6.18,46000.0
2006-05-15 15:50:00,6.18,6.2,6.18,6.19,156000.0,6.18,6.2,6.18,6.19,156000.0
2006-05-16 09:30:00,6.2,6.2,6.15,6.17,39200.0,6.2,6.2,6.15,6.17,39200.0
2006-05-16 09:40:00,6.16,6.21,6.16,6.2,44800.0,6.16,6.21,6.16,6.2,44800.0
2006-05-16 09:50:00,6.21,6.25,6.21,6.23,47200.0,6.21,6.25,6.21,6.23,47200.0
2006-05-16 10:00:00,6.23,6.3,6.22,6.28,105600.0,6.23,6.3,6.22,6.28,105600.0
2006-05-16 10:10:00,6.28,6.28,6.23,6.26,72400.0,6.28,6.28,6.23,6.26,72400.0
2006-05-16 10:20:00,6.26,6.32,6.26,6.29,78800.0,6.26,6.32,6.26,6.29,78800.0
2006-05-16 10:30:00,6.29,6.3,6.27,6.3,70800.0,6.29,6.3,6.27,6.3,70800.0
2006-05-16 10:40:00,6.29,6.31,6.29,6.31,64800.0,6.29,6.31,6.29,6.31,64800.0
2006-05-16 10:50:00,6.31,6.33,6.31,6.32,58800.0,6.31,6.33,6.31,6.32,58800.0
2006-05-16 11:00:00,6.32,6.38,6.32,6.37,52400.0,6.32,6.38,6.32,6.37,52400.0
2006-05-16 11:10:00,6.36,6.36,6.33,6.33,19600.0,6.36,6.36,6.33,6.33,19600.0
2006-05-16 11:20:00,6.33,6.34,6.32,6.34,64800.0,6.33,6.34,6.32,6.34,64800.0
2006-05-16 11:30:00,6.33,6.38,6.32,6.36,69200.0,6.33,6.38,6.32,6.36,69200.0
2006-05-16 11:40:00,6.36,6.36,6.33,6.35,22000.0,6.36,6.36,6.33,6.35,22000.0
2006-05-16 11:50:00,6.35,6.37,6.35,6.37,10400.0,6.35,6.37,6.35,6.37,10400.0
2006-05-16 12:00:00,6.37,6.37,6.35,6.35,20800.0,6.37,6.37,6.35,6.35,20800.0
2006-05-16 12:10:00,6.35,6.35,6.34,6.35,43600.0,6.35,6.35,6.34,6.35,43600.0
2006-05-16 12:20:00,6.34,6.36,6.34,6.36,30000.0,6.34,6.36,6.34,6.36,30000.0
2006-05-16 12:30:00,6.36,6.38,6.36,6.38,32800.0,6.36,6.38,6.36,6.38,32800.0
2006-05-16 12:40:00,6.38,6.38,6.36,6.36,62400.0,6.38,6.38,6.36,6.36,62400.0
2006-05-16 12:50:00,6.36,6.38,6.36,6.38,27200.0,6.36,6.38,6.36,6.38,27200.0
2006-05-16 13:00:00,6.38,6.4,6.38,6.4,44000.0,6.38,6.4,6.38,6.4,44000.0
2006-05-16 13:10:00,6.4,6.41,6.38,6.39,55200.0,6.4,6.41,6.38,6.39,55200.0
2006-05-16 13:20:00,6.39,6.46,6.39,6.43,95600.0,6.39,6.46,6.39,6.43,95600.0
2006-05-16 13:30:00,6.43,6.45,6.42,6.43,62400.0,6.43,6.45,6.42,6.43,62400.0
2006-05-16 13:40:00,6.43,6.44,6.42,6.42,106000.0,6.43,6.44,6.42,6.42,106000.0
2006-05-16 13:50:00,6.42,6.43,6.42,6.43,47200.0,6.42,6.43,6.42,6.43,47200.0
2006-05-16 14:00:00,6.43,6.46,6.43,6.44,25600.0,6.43,6.46,6.43,6.44,25600.0
2006-05-16 14:10:00,6.45,6.45,6.45,6.45,55200.0,6.45,6.45,6.45,6.45,55200.0
2006-05-16 14:20:00,6.45,6.47,6.43,6.43,84400.0,6.45,6.47,6.43,6.43,84400.0
2006-05-16 14:30:00,6.44,6.45,6.43,6.44,78800.0,6.44,6.45,6.43,6.44,78800.0
2006-05-16 14:40:00,6.44,6.44,6.42,6.42,34400.0,6.44,6.44,6.42,6.42,34400.0
2006-05-16 14:50:00,6.42,6.42,6.41,6.41,54400.0,6.42,6.42,6.41,6.41,54400.0
2006-05-16 15:00:00,6.42,6.45,6.42,6.43,133600.0,6.42,6.45,6.42,6.43,133600.0
2006-05-16 15:10:00,6.43,6.43,6.4,6.42,64800.0,6.43,6.43,6.4,6.42,64800.0
2006-05-16 15:20:00,6.42,6.43,6.4,6.4,70800.0,6.42,6.43,6.4,6.4,70800.0
2006-05-16 15:30:00,6.41,6.45,6.4,6.43,83200.0,6.41,6.45,6.4,6.43,83200.0
2006-05-16 15:40:00,6.42,6.45,6.42,6.42,145200.0,6.42,6.45,6.42,6.42,145200.0
2006-05-16 15:50:00,6.42,6.42,6.39,6.4,164000.0,6.42,6.42,6.39,6.4,164000.0
2006-05-17 09:30:00,6.4,6.41,6.35,6.4,50000.0,6.4,6.41,6.35,6.4,50000.0
2006-05-17 09:40:00,6.4,6.43,6.39,6.43,47600.0,6.4,6.43,6.39,6.43,47600.0
2006-05-17 09:50:00,6.43,6.5,6.43,6.44,82000.0,6.43,6.5,6.43,6.44,82000.0
2006-05-17 10:00:00,6.44,6.46,6.41,6.42,49200.0,6.44,6.46,6.41,6.42,49200.0
2006-05-17 10:10:00,6.4,6.52,6.39,6.47,48800.0,6.4,6.52,6.39,6.47,48800.0
2006-05-17 10:20:00,6.46,6.46,6.43,6.44,24800.0,6.46,6.46,6.43,6.44,24800.0
2006-05-17 10:30:00,6.44,6.48,6.43,6.43,32800.0,6.44,6.48,6.43,6.43,32800.0
2006-05-17 10:40:00,6.43,6.44,6.42,6.43,26800.0,6.43,6.44,6.42,6.43,26800.0
2006-05-17 10:50:00,6.43,6.43,6.41,6.42,36800.0,6.43,6.43,6.41,6.42,36800.0
2006-05-17 11:00:00,6.42,6.42,6.35,6.35,91600.0,6.42,6.42,6.35,6.35,91600.0
2006-05-17 11:10:00,6.35,6.35,6.3,6.32,122800.0,6.35,6.35,6.3,6.32,122800.0
2006-05-17 11:20:00,6.31,6.32,6.28,6.28,82800.0,6.31,6.32,6.28,6.28,82800.0
2006-05-17 11:30:00,6.28,6.31,6.26,6.29,41200.0,6.28,6.31,6.26,6.29,41200.0
2006-05-17 11:40:00,6.29,6.32,6.29,6.32,37600.0,6.29,6.32,6.29,6.32,37600.0
2006-05-17 11:50:00,6.32,6.35,6.32,6.32,38400.0,6.32,6.35,6.32,6.32,38400.0
2006-05-17 12:00:00,6.31,6.39,6.31,6.39,65200.0,6.31,6.39,6.31,6.39,65200.0
2006-05-17 12:10:00,6.39,6.41,6.39,6.4,24800.0,6.39,6.41,6.39,6.4,24800.0
2006-05-17 12:20:00,6.39,6.4,6.39,6.39,16800.0,6.39,6.4,6.39,6.39,16800.0
2006-05-17 12:30:00,6.39,6.41,6.39,6.41,30000.0,6.39,6.41,6.39,6.41,30000.0
2006-05-17 12:40:00,6.4,6.42,6.39,6.39,114000.0,6.4,6.42,6.39,6.39,114000.0
2006-05-17 12:50:00,6.39,6.43,6.39,6.41,66800.0,6.39,6.43,6.39,6.41,66800.0
2006-05-17 13:00:00,6.41,6.43,6.4,6.4,44000.0,6.41,6.43,6.4,6.4,44000.0
2006-05-17 13:10:00,6.4,6.42,6.38,6.41,91600.0,6.4,6.42,6.38,6.41,91600.0
2006-05-17 13:20:00,6.41,6.43,6.38,6.41,48000.0,6.41,6.43,6.38,6.41,48000.0
2006-05-17 13:30:00,6.41,6.41,6.4,6.4,20000.0,6.41,6.41,6.4,6.4,20000.0
2006-05-17 13:40:00,6.4,6.41,6.38,6.41,38800.0,6.4,6.41,6.38,6.41,38800.0
2006-05-17 13:50:00,6.4,6.43,6.39,6.41,68000.0,6.4,6.43,6.39,6.41,68000.0
2006-05-17 14:00:00,6.41,6.42,6.39,6.41,46000.0,6.41,6.42,6.39,6.41,46000.0
2006-05-17 14:10:00,6.39,6.41,6.37,6.39,108800.0,6.39,6.41,6.37,6.39,108800.0
2006-05-17 14:20:00,6.37,6.4,6.37,6.4,10000.0,6.37,6.4,6.37,6.4,10000.0
2006-05-17 14:30:00,6.38,6.4,6.37,6.38,45200.0,6.38,6.4,6.37,6.38,45200.0
2006-05-17 14:40:00,6.38,6.4,6.37,6.39,36000.0,6.38,6.4,6.37,6.39,36000.0
2006-05-17 14:50:00,6.38,6.41,6.38,6.41,95600.0,6.38,6.41,6.38,6.41,95600.0
2006-05-17 15:00:00,6.42,6.43,6.39,6.42,35600.0,6.42,6.43,6.39,6.42,35600.0
2006-05-17 15:10:00,6.42,6.47,6.41,6.47,148000.0,6.42,6.47,6.41,6.47,148000.0
2006-05-17 15:20:00,6.47,6.48,6.45,6.46,204400.0,6.47,6.48,6.45,6.46,204400.0
2006-05-17 15:30:00,6.46,6.49,6.45,6.45,256000.0,6.46,6.49,6.45,6.45,256000.0
2006-05-17 15:40:00,6.45,6.47,6.43,6.44,186800.0,6.45,6.47,6.43,6.44,186800.0
2006-05-17 15:50:00,6.44,6.44,6.42,6.43,187200.0,6.44,6.44,6.42,6.43,187200.0
2006-05-18 09:30:00,6.44,6.48,6.43,6.47,12000.0,6.44,6.48,6.43,6.47,12000.0
2006-05-18 09:40:00,6.45,6.49,6.44,6.46,78400.0,6.45,6.49,6.44,6.46,78400.0
2006-05-18 09:50:00,6.46,6.5,6.46,6.47,66400.0,6.46,6.5,6.46,6.47,66400.0
2006-05-18 10:00:00,6.47,6.56,6.45,6.55,129600.0,6.47,6.56,6.45,6.55,129600.0
2006-05-18 10:10:00,6.54,6.55,6.5,6.52,104800.0,6.54,6.55,6.5,6.52,104800.0
2006-05-18 10:20:00,6.52,6.56,6.51,6.56,189200.0,6.52,6.56,6.51,6.56,189200.0
2006-05-18 10:30:00,6.56,6.58,6.54,6.54,212800.0,6.56,6.58,6.54,6.54,212800.0
2006-05-18 10:40:00,6.55,6.55,6.53,6.54,122000.0,6.55,6.55,6.53,6.54,122000.0
2006-05-18 10:50:00,6.54,6.54,6.53,6.53,62800.0,6.54,6.54,6.53,6.53,62800.0
2006-05-18 11:00:00,6.53,6.54,6.52,6.52,153600.0,6.53,6.54,6.52,6.52,153600.0
2006-05-18 11:10:00,6.52,6.54,6.51,6.52,127200.0,6.52,6.54,6.51,6.52,127200.0
2006-05-18 11:20:00,6.53,6.56,6.53,6.54,178000.0,6.53,6.56,6.53,6.54,178000.0
2006-05-18 11:30:00,6.55,6.55,6.53,6.53,31600.0,6.55,6.55,6.53,6.53,31600.0
2006-05-18 11:40:00,6.53,6.57,6.53,6.56,249600.0,6.53,6.57,6.53,6.56,249600.0
2006-05-18 11:50:00,6.55,6.56,6.53,6.56,49200.0,6.55,6.56,6.53,6.56,49200.0
2006-05-18 12:00:00,6.56,6.59,6.55,6.58,112800.0,6.56,6.59,6.55,6.58,112800.0
2006-05-18 12:10:00,6.58,6.61,6.58,6.6,87600.0,6.58,6.61,6.58,6.6,87600.0
2006-05-18 12:20:00,6.6,6.6,6.57,6.58,23200.0,6.6,6.6,6.57,6.58,23200.0
2006-05-18 12:30:00,6.58,6.61,6.57,6.6,28400.0,6.58,6.61,6.57,6.6,28400.0
2006-05-18 12:40:00,6.6,6.6,6.59,6.59,8400.0,6.6,6.6,6.59,6.59,8400.0
2006-05-18 12:50:00,6.59,6.6,6.59,6.6,22000.0,6.59,6.6,6.59,6.6,22000.0
2006-05-18 13:00:00,6.6,6.61,6.6,6.61,42400.0,6.6,6.61,6.6,6.61,42400.0
2006-05-18 13:10:00,6.6,6.64,6.59,6.64,43200.0,6.6,6.64,6.59,6.64,43200.0
2006-05-18 13:20:00,6.63,6.64,6.61,6.61,40000.0,6.63,6.64,6.61,6.61,40000.0
2006-05-18 13:30:00,6.61,6.63,6.61,6.63,29200.0,6.61,6.63,6.61,6.63,29200.0
2006-05-18 13:40:00,6.63,6.64,6.61,6.62,49200.0,6.63,6.64,6.61,6.62,49200.0
2006-05-18 13:50:00,6.62,6.63,6.62,6.62,29600.0,6.62,6.63,6.62,6.62,29600.0
2006-05-18 14:00:00,6.62,6.62,6.6,6.61,30400.0,6.62,6.62,6.6,6.61,30400.0
2006-05-18 14:10:00,6.6,6.6,6.59,6.59,45200.0,6.6,6.6,6.59,6.59,45200.0
2006-05-18 14:20:00,6.59,6.6,6.59,6.59,83600.0,6.59,6.6,6.59,6.59,83600.0
2006-05-18 14:30:00,6.59,6.61,6.59,6.61,48000.0,6.59,6.61,6.59,6.61,48000.0
2006-05-18 14:40:00,6.61,6.61,6.59,6.61,28000.0,6.61,6.61,6.59,6.61,28000.0
2006-05-18 14:50:00,6.61,6.61,6.6,6.61,34000.0,6.61,6.61,6.6,6.61,34000.0
2006-05-18 15:00:00,6.61,6.61,6.6,6.6,75200.0,6.61,6.61,6.6,6.6,75200.0
2006-05-18 15:10:00,6.61,6.61,6.6,6.6,108400.0,6.61,6.61,6.6,6.6,108400.0
2006-05-18 15:20:00,6.61,6.61,6.59,6.6,186800.0,6.61,6.61,6.59,6.6,186800.0
2006-05-18 15:30:00,6.6,6.61,6.55,6.57,158000.0,6.6,6.61,6.55,6.57,158000.0
2006-05-18 15:40:00,6.57,6.57,6.51,6.51,179600.0,6.57,6.57,6.51,6.51,179600.0
2006-05-18 15:50:00,6.51,6.54,6.5,6.54,238800.0,6.51,6.54,6.5,6.54,238800.0
2006-05-19 09:30:00,6.52,6.52,6.49,6.49,74800.0,6.52,6.52,6.49,6.49,74800.0
2006-05-19 09:40:00,6.47,6.48,6.45,6.47,100400.0,6.47,6.48,6.45,6.47,100400.0
2006-05-19 09:50:00,6.47,6.49,6.44,6.44,76400.0,6.47,6.49,6.44,6.44,76400.0
2006-05-19 10:00:00,6.44,6.47,6.44,6.44,67200.0,6.44,6.47,6.44,6.44,67200.0
2006-05-19 10:10:00,6.44,6.46,6.43,6.43,85200.0,6.44,6.46,6.43,6.43,85200.0
2006-05-19 10:20:00,6.43,6.46,6.42,6.46,151600.0,6.43,6.46,6.42,6.46,151600.0
2006-05-19 10:30:00,6.46,6.49,6.46,6.49,104800.0,6.46,6.49,6.46,6.49,104800.0
2006-05-19 10:40:00,6.5,6.55,6.5,6.53,76400.0,6.5,6.55,6.5,6.53,76400.0
2006-05-19 10:50:00,6.52,6.53,6.52,6.53,136800.0,6.52,6.53,6.52,6.53,136800.0
2006-05-19 11:00:00,6.51,6.54,6.51,6.52,24000.0,6.51,6.54,6.51,6.52,24000.0
2006-05-19 11:10:00,6.48,6.52,6.47,6.49,40000.0,6.48,6.52,6.47,6.49,40000.0
2006-05-19 11:20:00,6.49,6.53,6.49,6.52,29600.0,6.49,6.53,6.49,6.52,29600.0
2006-05-19 11:30:00,6.52,6.53,6.5,6.53,110400.0,6.52,6.53,6.5,6.53,110400.0
2006-05-19 11:40:00,6.53,6.54,6.51,6.54,286800.0,6.53,6.54,6.51,6.54,286800.0
2006-05-19 11:50:00,6.54,6.56,6.53,6.53,53600.0,6.54,6.56,6.53,6.53,53600.0
2006-05-19 12:00:00,6.52,6.55,6.52,6.54,108400.0,6.52,6.55,6.52,6.54,108400.0
2006-05-19 12:10:00,6.54,6.55,6.52,6.55,25200.0,6.54,6.55,6.52,6.55,25200.0
2006-05-19 12:20:00,6.53,6.55,6.53,6.55,25200.0,6.53,6.55,6.53,6.55,25200.0
2006-05-19 12:30:00,6.56,6.66,6.55,6.66,214800.0,6.56,6.66,6.55,6.66,214800.0
2006-05-19 12:40:00,6.66,6.68,6.64,6.67,36000.0,6.66,6.68,6.64,6.67,36000.0
2006-05-19 12:50:00,6.67,6.67,6.65,6.66,36800.0,6.67,6.67,6.65,6.66,36800.0
2006-05-19 13:00:00,6.64,6.67,6.61,6.66,152800.0,6.64,6.67,6.61,6.66,152800.0
2006-05-19 13:10:00,6.66,6.72,6.66,6.71,101600.0,6.66,6.72,6.66,6.71,101600.0
2006-05-19 13:20:00,6.71,6.73,6.7,6.71,65200.0,6.71,6.73,6.7,6.71,65200.0
2006-05-19 13:30:00,6.71,6.71,6.69,6.69,49600.0,6.71,6.71,6.69,6.69,49600.0
2006-05-19 13:40:00,6.68,6.71,6.68,6.7,60400.0,6.68,6.71,6.68,6.7,60400.0
2006-05-19 13:50:00,6.7,6.7,6.67,6.67,23600.0,6.7,6.7,6.67,6.67,23600.0
2006-05-19 14:00:00,6.67,6.7,6.67,6.7,71600.0,6.67,6.7,6.67,6.7,71600.0
2006-05-19 14:10:00,6.7,6.7,6.66,6.67,21600.0,6.7,6.7,6.66,6.67,21600.0
2006-05-19 14:20:00,6.67,6.68,6.67,6.68,34000.0,6.67,6.68,6.67,6.68,34000.0
2006-05-19 14:30:00,6.68,6.71,6.68,6.71,128000.0,6.68,6.71,6.68,6.71,128000.0
2006-05-19 14:40:00,6.7,6.71,6.68,6.69,60800.0,6.7,6.71,6.68,6.69,60800.0
2006-05-19 14:50:00,6.69,6.69,6.67,6.68,56000.0,6.69,6.69,6.67,6.68,56000.0
2006-05-19 15:00:00,6.68,6.69,6.68,6.69,52000.0,6.68,6.69,6.68,6.69,52000.0
2006-05-19 15:10:00,6.69,6.71,6.68,6.69,159600.0,6.69,6.71,6.68,6.69,159600.0
2006-05-19 15:20:00,6.69,6.7,6.65,6.7,90800.0,6.69,6.7,6.65,6.7,90800.0
2006-05-19 15:30:00,6.7,6.71,6.67,6.71,104800.0,6.7,6.71,6.67,6.71,104800.0
2006-05-19 15:40:00,6.71,6.72,6.71,6.71,128000.0,6.71,6.72,6.71,6.71,128000.0
2006-05-19 15:50:00,6.71,6.71,6.68,6.69,159600.0,6.71,6.71,6.68,6.69,159600.0
2006-05-22 09:30:00,6.66,6.66,6.54,6.59,165200.0,6.66,6.66,6.54,6.59,165200.0
2006-05-22 09:40:00,6.59,6.68,6.59,6.68,94000.0,6.59,6.68,6.59,6.68,94000.0
2006-05-22 09:50:00,6.69,6.71,6.64,6.66,62000.0,6.69,6.71,6.64,6.66,62000.0
2006-05-22 10:00:00,6.65,6.7,6.65,6.68,108400.0,6.65,6.7,6.65,6.68,108400.0
2006-05-22 10:10:00,6.68,6.68,6.66,6.67,62000.0,6.68,6.68,6.66,6.67,62000.0
2006-05-22 10:20:00,6.66,6.69,6.66,6.69,50400.0,6.66,6.69,6.66,6.69,50400.0
2006-05-22 10:30:00,6.69,6.74,6.69,6.72,198000.0,6.69,6.74,6.69,6.72,198000.0
2006-05-22 10:40:00,6.72,6.72,6.69,6.69,99200.0,6.72,6.72,6.69,6.69,99200.0
2006-05-22 10:50:00,6.69,6.69,6.66,6.68,72800.0,6.69,6.69,6.66,6.68,72800.0
2006-05-22 11:00:00,6.68,6.68,6.63,6.63,56000.0,6.68,6.68,6.63,6.63,56000.0
2006-05-22 11:10:00,6.63,6.63,6.6,6.63,101200.0,6.63,6.63,6.6,6.63,101200.0
2006-05-22 11:20:00,6.63,6.65,6.63,6.63,59200.0,6.63,6.65,6.63,6.63,59200.0
2006-05-22 11:30:00,6.63,6.68,6.63,6.66,55200.0,6.63,6.68,6.63,6.66,55200.0
2006-05-22 11:40:00,6.66,6.66,6.63,6.65,54400.0,6.66,6.66,6.63,6.65,54400.0
2006-05-22 11:50:00,6.65,6.66,6.63,6.66,79200.0,6.65,6.66,6.63,6.66,79200.0
2006-05-22 12:00:00,6.66,6.71,6.66,6.71,52800.0,6.66,6.71,6.66,6.71,52800.0
2006-05-22 12:10:00,6.71,6.72,6.67,6.71,125200.0,6.71,6.72,6.67,6.71,125200.0
2006-05-22 12:20:00,6.71,6.72,6.69,6.69,38000.0,6.71,6.72,6.69,6.69,38000.0
2006-05-22 12:30:00,6.69,6.72,6.68,6.72,70400.0,6.69,6.72,6.68,6.72,70400.0
2006-05-22 12:40:00,6.72,6.77,6.72,6.75,172000.0,6.72,6.77,6.72,6.75,172000.0
2006-05-22 12:50:00,6.75,6.75,6.74,6.74,76000.0,6.75,6.75,6.74,6.74,76000.0
2006-05-22 13:00:00,6.74,6.74,6.73,6.73,20800.0,6.74,6.74,6.73,6.73,20800.0
2006-05-22 13:10:00,6.74,6.74,6.72,6.73,46000.0,6.74,6.74,6.72,6.73,46000.0
2006-05-22 13:20:00,6.73,6.74,6.73,6.74,56800.0,6.73,6.74,6.73,6.74,56800.0
2006-05-22 13:30:00,6.73,6.73,6.69,6.69,68400.0,6.73,6.73,6.69,6.69,68400.0
2006-05-22 13:40:00,6.69,6.71,6.69,6.71,56000.0,6.69,6.71,6.69,6.71,56000.0
2006-05-22 13:50:00,6.7,6.71,6.7,6.71,33200.0,6.7,6.71,6.7,6.71,33200.0
2006-05-22 14:00:00,6.71,6.72,6.69,6.72,136000.0,6.71,6.72,6.69,6.72,136000.0
2006-05-22 14:10:00,6.72,6.72,6.7,6.71,118800.0,6.72,6.72,6.7,6.71,118800.0
2006-05-22 14:20:00,6.71,6.74,6.7,6.74,65600.0,6.71,6.74,6.7,6.74,65600.0
2006-05-22 14:30:00,6.74,6.74,6.71,6.71,56000.0,6.74,6.74,6.71,6.71,56000.0
2006-05-22 14:40:00,6.71,6.71,6.7,6.7,32400.0,6.71,6.71,6.7,6.7,32400.0
2006-05-22 14:50:00,6.71,6.71,6.71,6.71,81600.0,6.71,6.71,6.71,6.71,81600.0
2006-05-22 15:00:00,6.71,6.72,6.71,6.72,102800.0,6.71,6.72,6.71,6.72,102800.0
2006-05-22 15:10:00,6.72,6.73,6.72,6.73,70000.0,6.72,6.73,6.72,6.73,70000.0
2006-05-22 15:20:00,6.73,6.73,6.72,6.72,93600.0,6.73,6.73,6.72,6.72,93600.0
2006-05-22 15:30:00,6.72,6.72,6.7,6.72,124800.0,6.72,6.72,6.7,6.72,124800.0
2006-05-22 15:40:00,6.72,6.72,6.7,6.71,202400.0,6.72,6.72,6.7,6.71,202400.0
2006-05-22 15:50:00,6.71,6.72,6.7,6.71,140800.0,6.71,6.72,6.7,6.71,140800.0
2006-05-23 09:30:00,6.74,6.78,6.74,6.76,52400.0,6.74,6.78,6.74,6.76,52400.0
2006-05-23 09:40:00,6.76,6.76,6.7,6.7,126000.0,6.76,6.76,6.7,6.7,126000.0
2006-05-23 09:50:00,6.7,6.7,6.52,6.53,130400.0,6.7,6.7,6.52,6.53,130400.0
2006-05-23 10:00:00,6.54,6.64,6.52,6.56,130000.0,6.54,6.64,6.52,6.56,130000.0
2006-05-23 10:10:00,6.57,6.62,6.57,6.62,39200.0,6.57,6.62,6.57,6.62,39200.0
2006-05-23 10:20:00,6.63,6.65,6.6,6.64,103600.0,6.63,6.65,6.6,6.64,103600.0
2006-05-23 10:30:00,6.64,6.67,6.64,6.66,61200.0,6.64,6.67,6.64,6.66,61200.0
2006-05-23 10:40:00,6.66,6.69,6.65,6.68,71200.0,6.66,6.69,6.65,6.68,71200.0
2006-05-23 10:50:00,6.67,6.67,6.62,6.63,59200.0,6.67,6.67,6.62,6.63,59200.0
2006-05-23 11:00:00,6.62,6.66,6.62,6.63,45600.0,6.62,6.66,6.62,6.63,45600.0
2006-05-23 11:10:00,6.63,6.66,6.6,6.66,52400.0,6.63,6.66,6.6,6.66,52400.0
2006-05-23 11:20:00,6.66,6.66,6.64,6.64,25600.0,6.66,6.66,6.64,6.64,25600.0
2006-05-23 11:30:00,6.64,6.64,6.62,6.62,62000.0,6.64,6.64,6.62,6.62,62000.0
2006-05-23 11:40:00,6.62,6.63,6.62,6.63,53600.0,6.62,6.63,6.62,6.63,53600.0
2006-05-23 11:50:00,6.63,6.64,6.62,6.62,66400.0,6.63,6.64,6.62,6.62,66400.0
2006-05-23 12:00:00,6.62,6.62,6.59,6.62,42800.0,6.62,6.62,6.59,6.62,42800.0
2006-05-23 12:10:00,6.62,6.65,6.62,6.65,48000.0,6.62,6.65,6.62,6.65,48000.0
2006-05-23 12:20:00,6.65,6.65,6.63,6.64,50400.0,6.65,6.65,6.63,6.64,50400.0
2006-05-23 12:30:00,6.64,6.66,6.64,6.66,43200.0,6.64,6.66,6.64,6.66,43200.0
2006-05-23 12:40:00,6.66,6.66,6.64,6.66,26000.0,6.66,6.66,6.64,6.66,26000.0
2006-05-23 12:50:00,6.66,6.66,6.64,6.65,35600.0,6.66,6.66,6.64,6.65,35600.0
2006-05-23 13:00:00,6.65,6.68,6.65,6.67,36400.0,6.65,6.68,6.65,6.67,36400.0
2006-05-23 13:10:00,6.67,6.69,6.67,6.69,20800.0,6.67,6.69,6.67,6.69,20800.0
2006-05-23 13:20:00,6.69,6.69,6.68,6.69,19600.0,6.69,6.69,6.68,6.69,19600.0
2006-05-23 13:30:00,6.69,6.7,6.68,6.7,38400.0,6.69,6.7,6.68,6.7,38400.0
2006-05-23 13:40:00,6.69,6.69,6.68,6.69,19600.0,6.69,6.69,6.68,6.69,19600.0
2006-05-23 13:50:00,6.68,6.68,6.67,6.68,25600.0,6.68,6.68,6.67,6.68,25600.0
2006-05-23 14:00:00,6.68,6.68,6.68,6.68,61200.0,6.68,6.68,6.68,6.68,61200.0
2006-05-23 14:10:00,6.68,6.68,6.67,6.68,82400.0,6.68,6.68,6.67,6.68,82400.0
2006-05-23 14:20:00,6.68,6.68,6.67,6.68,33600.0,6.68,6.68,6.67,6.68,33600.0
2006-05-23 14:30:00,6.68,6.71,6.68,6.69,69200.0,6.68,6.71,6.68,6.69,69200.0
2006-05-23 14:40:00,6.68,6.68,6.66,6.67,67600.0,6.68,6.68,6.66,6.67,67600.0
2006-05-23 14:50:00,6.69,6.69,6.67,6.68,104000.0,6.69,6.69,6.67,6.68,104000.0
2006-05-23 15:00:00,6.68,6.69,6.66,6.69,57200.0,6.68,6.69,6.66,6.69,57200.0
2006-05-23 15:10:00,6.68,6.7,6.68,6.7,50800.0,6.68,6.7,6.68,6.7,50800.0
2006-05-23 15:20:00,6.7,6.71,6.68,6.69,99600.0,6.7,6.71,6.68,6.69,99600.0
2006-05-23 15:30:00,6.68,6.73,6.67,6.68,95200.0,6.68,6.73,6.67,6.68,95200.0
2006-05-23 15:40:00,6.67,6.68,6.6,6.64,148800.0,6.67,6.68,6.6,6.64,148800.0
2006-05-23 15:50:00,6.64,6.65,6.62,6.63,145200.0,6.64,6.65,6.62,6.63,145200.0
2006-05-24 09:30:00,6.66,6.66,6.55,6.58,52400.0,6.66,6.66,6.55,6.58,52400.0
2006-05-24 09:40:00,6.57,6.57,6.47,6.5,138400.0,6.57,6.57,6.47,6.5,138400.0
2006-05-24 09:50:00,6.5,6.55,6.48,6.55,40800.0,6.5,6.55,6.48,6.55,40800.0
2006-05-24 10:00:00,6.54,6.57,6.54,6.55,62000.0,6.54,6.57,6.54,6.55,62000.0
2006-05-24 10:10:00,6.54,6.6,6.54,6.6,44000.0,6.54,6.6,6.54,6.6,44000.0
2006-05-24 10:20:00,6.59,6.59,6.53,6.54,34000.0,6.59,6.59,6.53,6.54,34000.0
2006-05-24 10:30:00,6.54,6.6,6.52,6.6,46400.0,6.54,6.6,6.52,6.6,46400.0
2006-05-24 10:40:00,6.6,6.6,6.56,6.57,26400.0,6.6,6.6,6.56,6.57,26400.0
2006-05-24 10:50:00,6.56,6.57,6.54,6.55,37600.0,6.56,6.57,6.54,6.55,37600.0
2006-05-24 11:00:00,6.54,6.55,6.52,6.55,46000.0,6.54,6.55,6.52,6.55,46000.0
2006-05-24 11:10:00,6.55,6.56,6.52,6.54,137600.0,6.55,6.56,6.52,6.54,137600.0
2006-05-24 11:20:00,6.52,6.55,6.5,6.52,102800.0,6.52,6.55,6.5,6.52,102800.0
2006-05-24 11:30:00,6.53,6.53,6.51,6.53,69600.0,6.53,6.53,6.51,6.53,69600.0
2006-05-24 11:40:00,6.53,6.56,6.53,6.54,36000.0,6.53,6.56,6.53,6.54,36000.0
2006-05-24 11:50:00,6.53,6.54,6.52,6.52,56400.0,6.53,6.54,6.52,6.52,56400.0
2006-05-24 12:00:00,6.52,6.53,6.51,6.52,36400.0,6.52,6.53,6.51,6.52,36400.0
2006-05-24 12:10:00,6.52,6.52,6.49,6.49,18800.0,6.52,6.52,6.49,6.49,18800.0
2006-05-24 12:20:00,6.49,6.49,6.44,6.44,26000.0,6.49,6.49,6.44,6.44,26000.0
2006-05-24 12:30:00,6.44,6.46,6.43,6.43,23600.0,6.44,6.46,6.43,6.43,23600.0
2006-05-24 12:40:00,6.42,6.42,6.37,6.41,58400.0,6.42,6.42,6.37,6.41,58400.0
2006-05-24 12:50:00,6.41,6.42,6.4,6.42,26000.0,6.41,6.42,6.4,6.42,26000.0
2006-05-24 13:00:00,6.41,6.45,6.38,6.44,43200.0,6.41,6.45,6.38,6.44,43200.0
2006-05-24 13:10:00,6.45,6.46,6.4,6.41,37200.0,6.45,6.46,6.4,6.41,37200.0
2006-05-24 13:20:00,6.43,6.44,6.39,6.4,30400.0,6.43,6.44,6.39,6.4,30400.0
2006-05-24 13:30:00,6.39,6.41,6.35,6.4,89600.0,6.39,6.41,6.35,6.4,89600.0
2006-05-24 13:40:00,6.4,6.44,6.39,6.44,50400.0,6.4,6.44,6.39,6.44,50400.0
2006-05-24 13:50:00,6.44,6.46,6.43,6.45,48000.0,6.44,6.46,6.43,6.45,48000.0
2006-05-24 14:00:00,6.45,6.5,6.45,6.45,53200.0,6.45,6.5,6.45,6.45,53200.0
2006-05-24 14:10:00,6.45,6.48,6.44,6.48,47600.0,6.45,6.48,6.44,6.48,47600.0
2006-05-24 14:20:00,6.47,6.47,6.39,6.39,65200.0,6.47,6.47,6.39,6.39,65200.0
2006-05-24 14:30:00,6.4,6.46,6.39,6.46,80800.0,6.4,6.46,6.39,6.46,80800.0
2006-05-24 14:40:00,6.46,6.55,6.46,6.54,60800.0,6.46,6.55,6.46,6.54,60800.0
2006-05-24 14:50:00,6.54,6.56,6.51,6.55,69600.0,6.54,6.56,6.51,6.55,69600.0
2006-05-24 15:00:00,6.56,6.58,6.5,6.51,128000.0,6.56,6.58,6.5,6.51,128000.0
2006-05-24 15:10:00,6.52,6.53,6.46,6.52,85600.0,6.52,6.53,6.46,6.52,85600.0
2006-05-24 15:20:00,6.52,6.55,6.49,6.52,53200.0,6.52,6.55,6.49,6.52,53200.0
2006-05-24 15:30:00,6.52,6.55,6.52,6.54,100800.0,6.52,6.55,6.52,6.54,100800.0
2006-05-24 15:40:00,6.54,6.6,6.54,6.57,123200.0,6.54,6.6,6.54,6.57,123200.0
2006-05-24 15:50:00,6.57,6.57,6.56,6.56,104000.0,6.57,6.57,6.56,6.56,104000.0
2006-05-25 09:30:00,6.62,6.64,6.6,6.64,51200.0,6.62,6.64,6.6,6.64,51200.0
2006-05-25 09:40:00,6.64,6.65,6.6,6.65,42400.0,6.64,6.65,6.6,6.65,42400.0
2006-05-25 09:50:00,6.65,6.65,6.56,6.61,59200.0,6.65,6.65,6.56,6.61,59200.0
2006-05-25 10:00:00,6.62,6.63,6.56,6.59,42800.0,6.62,6.63,6.56,6.59,42800.0
2006-05-25 10:10:00,6.58,6.62,6.56,6.61,52400.0,6.58,6.62,6.56,6.61,52400.0
2006-05-25 10:20:00,6.61,6.61,6.57,6.58,53600.0,6.61,6.61,6.57,6.58,53600.0
2006-05-25 10:30:00,6.58,6.58,6.58,6.58,38000.0,6.58,6.58,6.58,6.58,38000.0
2006-05-25 10:40:00,6.57,6.58,6.57,6.57,29600.0,6.57,6.58,6.57,6.57,29600.0
2006-05-25 10:50:00,6.57,6.58,6.57,6.57,18400.0,6.57,6.58,6.57,6.57,18400.0
2006-05-25 11:00:00,6.57,6.57,6.56,6.57,27600.0,6.57,6.57,6.56,6.57,27600.0
2006-05-25 11:10:00,6.57,6.59,6.57,6.59,39200.0,6.57,6.59,6.57,6.59,39200.0
2006-05-25 11:20:00,6.59,6.6,6.55,6.56,37200.0,6.59,6.6,6.55,6.56,37200.0
2006-05-25 11:30:00,6.56,6.56,6.55,6.55,23200.0,6.56,6.56,6.55,6.55,23200.0
2006-05-25 11:40:00,6.55,6.57,6.55,6.56,30000.0,6.55,6.57,6.55,6.56,30000.0
2006-05-25 11:50:00,6.55,6.57,6.54,6.57,40800.0,6.55,6.57,6.54,6.57,40800.0
2006-05-25 12:00:00,6.57,6.57,6.55,6.56,36400.0,6.57,6.57,6.55,6.56,36400.0
2006-05-25 12:10:00,6.56,6.57,6.56,6.56,21600.0,6.56,6.57,6.56,6.56,21600.0
2006-05-25 12:20:00,6.56,6.57,6.56,6.57,10800.0,6.56,6.57,6.56,6.57,10800.0
2006-05-25 12:30:00,6.56,6.56,6.54,6.54,32800.0,6.56,6.56,6.54,6.54,32800.0
2006-05-25 12:40:00,6.54,6.54,6.54,6.54,21600.0,6.54,6.54,6.54,6.54,21600.0
2006-05-25 12:50:00,6.53,6.54,6.53,6.54,18000.0,6.53,6.54,6.53,6.54,18000.0
2006-05-25 13:00:00,6.54,6.55,6.54,6.54,15600.0,6.54,6.55,6.54,6.54,15600.0
2006-05-25 13:10:00,6.54,6.54,6.53,6.53,20000.0,6.54,6.54,6.53,6.53,20000.0
2006-05-25 13:20:00,6.53,6.53,6.52,6.52,18000.0,6.53,6.53,6.52,6.52,18000.0
2006-05-25 13:30:00,6.52,6.53,6.52,6.52,19600.0,6.52,6.53,6.52,6.52,19600.0
2006-05-25 13:40:00,6.52,6.53,6.52,6.53,39200.0,6.52,6.53,6.52,6.53,39200.0
2006-05-25 13:50:00,6.53,6.53,6.51,6.52,31600.0,6.53,6.53,6.51,6.52,31600.0
2006-05-25 14:00:00,6.52,6.53,6.52,6.53,19600.0,6.52,6.53,6.52,6.53,19600.0
2006-05-25 14:10:00,6.52,6.53,6.52,6.53,34400.0,6.52,6.53,6.52,6.53,34400.0
2006-05-25 14:20:00,6.52,6.54,6.52,6.53,13600.0,6.52,6.54,6.52,6.53,13600.0
2006-05-25 14:30:00,6.52,6.53,6.51,6.53,18800.0,6.52,6.53,6.51,6.53,18800.0
2006-05-25 14:40:00,6.52,6.53,6.52,6.52,43200.0,6.52,6.53,6.52,6.52,43200.0
2006-05-25 14:50:00,6.52,6.52,6.51,6.52,35600.0,6.52,6.52,6.51,6.52,35600.0
2006-05-25 15:00:00,6.52,6.53,6.52,6.52,24000.0,6.52,6.53,6.52,6.52,24000.0
2006-05-25 15:10:00,6.52,6.53,6.5,6.52,22400.0,6.52,6.53,6.5,6.52,22400.0
2006-05-25 15:20:00,6.52,6.53,6.52,6.52,40800.0,6.52,6.53,6.52,6.52,40800.0
2006-05-25 15:30:00,6.52,6.55,6.52,6.55,104800.0,6.52,6.55,6.52,6.55,104800.0
2006-05-25 15:40:00,6.55,6.56,6.55,6.55,147200.0,6.55,6.56,6.55,6.55,147200.0
2006-05-25 15:50:00,6.55,6.56,6.54,6.55,149600.0,6.55,6.56,6.54,6.55,149600.0
2006-05-26 09:30:00,6.61,6.61,6.56,6.57,39200.0,6.61,6.61,6.56,6.57,39200.0
2006-05-26 09:40:00,6.57,6.59,6.54,6.54,130000.0,6.57,6.59,6.54,6.54,130000.0
2006-05-26 09:50:00,6.54,6.58,6.51,6.58,39200.0,6.54,6.58,6.51,6.58,39200.0
2006-05-26 10:00:00,6.58,6.58,6.56,6.56,36800.0,6.58,6.58,6.56,6.56,36800.0
2006-05-26 10:10:00,6.56,6.58,6.56,6.57,34400.0,6.56,6.58,6.56,6.57,34400.0
2006-05-26 10:20:00,6.57,6.57,6.51,6.53,39200.0,6.57,6.57,6.51,6.53,39200.0
2006-05-26 10:30:00,6.53,6.54,6.49,6.51,75600.0,6.53,6.54,6.49,6.51,75600.0
2006-05-26 10:40:00,6.51,6.52,6.49,6.52,28400.0,6.51,6.52,6.49,6.52,28400.0
2006-05-26 10:50:00,6.52,6.57,6.52,6.56,34000.0,6.52,6.57,6.52,6.56,34000.0
2006-05-26 11:00:00,6.57,6.58,6.56,6.58,76800.0,6.57,6.58,6.56,6.58,76800.0
2006-05-26 11:10:00,6.57,6.58,6.57,6.58,33200.0,6.57,6.58,6.57,6.58,33200.0
2006-05-26 11:20:00,6.58,6.58,6.56,6.57,28800.0,6.58,6.58,6.56,6.57,28800.0
2006-05-26 11:30:00,6.57,6.58,6.57,6.57,24400.0,6.57,6.58,6.57,6.57,24400.0
2006-05-26 11:40:00,6.57,6.58,6.57,6.57,21600.0,6.57,6.58,6.57,6.57,21600.0
2006-05-26 11:50:00,6.58,6.58,6.56,6.57,15200.0,6.58,6.58,6.56,6.57,15200.0
2006-05-26 12:00:00,6.57,6.57,6.56,6.56,20000.0,6.57,6.57,6.56,6.56,20000.0
2006-05-26 12:10:00,6.56,6.56,6.53,6.55,24800.0,6.56,6.56,6.53,6.55,24800.0
2006-05-26 12:20:00,6.56,6.56,6.55,6.55,7200.0,6.56,6.56,6.55,6.55,7200.0
2006-05-26 12:30:00,6.56,6.57,6.55,6.57,18400.0,6.56,6.57,6.55,6.57,18400.0
2006-05-26 12:40:00,6.57,6.57,6.57,6.57,8000.0,6.57,6.57,6.57,6.57,8000.0
2006-05-26 12:50:00,6.57,6.57,6.55,6.55,12800.0,6.57,6.57,6.55,6.55,12800.0
2006-05-26 13:00:00,6.56,6.56,6.55,6.55,7600.0,6.56,6.56,6.55,6.55,7600.0
2006-05-26 13:10:00,6.55,6.55,6.55,6.55,4000.0,6.55,6.55,6.55,6.55,4000.0
2006-05-26 13:20:00,6.55,6.55,6.53,6.53,27200.0,6.55,6.55,6.53,6.53,27200.0
2006-05-26 13:30:00,6.53,6.53,6.53,6.53,19200.0,6.53,6.53,6.53,6.53,19200.0
2006-05-26 13:40:00,6.53,6.54,6.53,6.54,61600.0,6.53,6.54,6.53,6.54,61600.0
2006-05-26 13:50:00,6.54,6.54,6.52,6.52,12400.0,6.54,6.54,6.52,6.52,12400.0
2006-05-26 14:00:00,6.52,6.52,6.5,6.52,41200.0,6.52,6.52,6.5,6.52,41200.0
2006-05-26 14:10:00,6.52,6.56,6.52,6.55,21200.0,6.52,6.56,6.52,6.55,21200.0
2006-05-26 14:20:00,6.55,6.55,6.54,6.54,16400.0,6.55,6.55,6.54,6.54,16400.0
2006-05-26 14:30:00,6.54,6.54,6.52,6.52,28800.0,6.54,6.54,6.52,6.52,28800.0
2006-05-26 14:40:00,6.52,6.52,6.49,6.49,44800.0,6.52,6.52,6.49,6.49,44800.0
2006-05-26 14:50:00,6.49,6.5,6.49,6.49,30000.0,6.49,6.5,6.49,6.49,30000.0
2006-05-26 15:00:00,6.49,6.52,6.49,6.52,29600.0,6.49,6.52,6.49,6.52,29600.0
2006-05-26 15:10:00,6.52,6.52,6.49,6.5,33200.0,6.52,6.52,6.49,6.5,33200.0
2006-05-26 15:20:00,6.51,6.53,6.51,6.53,24800.0,6.51,6.53,6.51,6.53,24800.0
2006-05-26 15:30:00,6.53,6.53,6.52,6.53,35600.0,6.53,6.53,6.52,6.53,35600.0
2006-05-26 15:40:00,6.53,6.53,6.5,6.53,90800.0,6.53,6.53,6.5,6.53,90800.0
2006-05-26 15:50:00,6.53,6.53,6.5,6.52,127200.0,6.53,6.53,6.5,6.52,127200.0
2006-05-30 09:30:00,6.5,6.5,6.4,6.47,74400.0,6.5,6.5,6.4,6.47,74400.0
2006-05-30 09:40:00,6.47,6.47,6.43,6.46,252800.0,6.47,6.47,6.43,6.46,252800.0
2006-05-30 09:50:00,6.46,6.48,6.44,6.47,32000.0,6.46,6.48,6.44,6.47,32000.0
2006-05-30 10:00:00,6.46,6.47,6.44,6.45,52000.0,6.46,6.47,6.44,6.45,52000.0
2006-05-30 10:10:00,6.47,6.48,6.45,6.47,20800.0,6.47,6.48,6.45,6.47,20800.0
2006-05-30 10:20:00,6.48,6.5,6.46,6.48,31600.0,6.48,6.5,6.46,6.48,31600.0
2006-05-30 10:30:00,6.48,6.5,6.48,6.49,28800.0,6.48,6.5,6.48,6.49,28800.0
2006-05-30 10:40:00,6.49,6.53,6.49,6.53,54000.0,6.49,6.53,6.49,6.53,54000.0
2006-05-30 10:50:00,6.53,6.54,6.47,6.49,53600.0,6.53,6.54,6.47,6.49,53600.0
2006-05-30 11:00:00,6.49,6.52,6.48,6.52,34000.0,6.49,6.52,6.48,6.52,34000.0
2006-05-30 11:10:00,6.52,6.56,6.52,6.53,56800.0,6.52,6.56,6.52,6.53,56800.0
2006-05-30 11:20:00,6.53,6.54,6.5,6.53,37200.0,6.53,6.54,6.5,6.53,37200.0
2006-05-30 11:30:00,6.51,6.54,6.49,6.53,25600.0,6.51,6.54,6.49,6.53,25600.0
2006-05-30 11:40:00,6.53,6.53,6.5,6.5,28400.0,6.53,6.53,6.5,6.5,28400.0
2006-05-30 11:50:00,6.5,6.54,6.49,6.54,39600.0,6.5,6.54,6.49,6.54,39600.0
2006-05-30 12:00:00,6.54,6.54,6.53,6.54,36800.0,6.54,6.54,6.53,6.54,36800.0
2006-05-30 12:10:00,6.54,6.55,6.53,6.55,27200.0,6.54,6.55,6.53,6.55,27200.0
2006-05-30 12:20:00,6.55,6.57,6.54,6.57,37200.0,6.55,6.57,6.54,6.57,37200.0
2006-05-30 12:30:00,6.57,6.59,6.57,6.57,47200.0,6.57,6.59,6.57,6.57,47200.0
2006-05-30 12:40:00,6.56,6.57,6.56,6.57,10400.0,6.56,6.57,6.56,6.57,10400.0
2006-05-30 12:50:00,6.57,6.58,6.55,6.56,29200.0,6.57,6.58,6.55,6.56,29200.0
2006-05-30 13:00:00,6.56,6.57,6.55,6.56,37600.0,6.56,6.57,6.55,6.56,37600.0
2006-05-30 13:10:00,6.57,6.57,6.55,6.57,33200.0,6.57,6.57,6.55,6.57,33200.0
2006-05-30 13:20:00,6.57,6.57,6.55,6.55,76400.0,6.57,6.57,6.55,6.55,76400.0
2006-05-30 13:30:00,6.56,6.56,6.56,6.56,34000.0,6.56,6.56,6.56,6.56,34000.0
2006-05-30 13:40:00,6.56,6.56,6.49,6.51,36400.0,6.56,6.56,6.49,6.51,36400.0
2006-05-30 13:50:00,6.52,6.53,6.51,6.53,30000.0,6.52,6.53,6.51,6.53,30000.0
2006-05-30 14:00:00,6.53,6.54,6.53,6.54,6400.0,6.53,6.54,6.53,6.54,6400.0
2006-05-30 14:10:00,6.54,6.56,6.54,6.55,33200.0,6.54,6.56,6.54,6.55,33200.0
2006-05-30 14:20:00,6.56,6.56,6.54,6.55,26800.0,6.56,6.56,6.54,6.55,26800.0
2006-05-30 14:30:00,6.55,6.55,6.53,6.53,18400.0,6.55,6.55,6.53,6.53,18400.0
2006-05-30 14:40:00,6.53,6.53,6.52,6.52,51200.0,6.53,6.53,6.52,6.52,51200.0
2006-05-30 14:50:00,6.52,6.53,6.51,6.53,24800.0,6.52,6.53,6.51,6.53,24800.0
2006-05-30 15:00:00,6.53,6.53,6.5,6.51,49200.0,6.53,6.53,6.5,6.51,49200.0
2006-05-30 15:10:00,6.51,6.54,6.51,6.53,42000.0,6.51,6.54,6.51,6.53,42000.0
2006-05-30 15:20:00,6.52,6.55,6.51,6.53,116800.0,6.52,6.55,6.51,6.53,116800.0
2006-05-30 15:30:00,6.53,6.53,6.49,6.5,88400.0,6.53,6.53,6.49,6.5,88400.0
2006-05-30 15:40:00,6.5,6.52,6.49,6.5,79200.0,6.5,6.52,6.49,6.5,79200.0
2006-05-30 15:50:00,6.5,6.5,6.47,6.49,172000.0,6.5,6.5,6.47,6.49,172000.0
2006-05-31 09:30:00,6.51,6.55,6.51,6.55,10400.0,6.51,6.55,6.51,6.55,10400.0
2006-05-31 09:40:00,6.54,6.54,6.49,6.52,19200.0,6.54,6.54,6.49,6.52,19200.0
2006-05-31 09:50:00,6.5,6.52,6.47,6.49,21200.0,6.5,6.52,6.47,6.49,21200.0
2006-05-31 10:00:00,6.49,6.5,6.46,6.49,36000.0,6.49,6.5,6.46,6.49,36000.0
2006-05-31 10:10:00,6.48,6.51,6.48,6.48,40000.0,6.48,6.51,6.48,6.48,40000.0
2006-05-31 10:20:00,6.48,6.5,6.48,6.5,13200.0,6.48,6.5,6.48,6.5,13200.0
2006-05-31 10:30:00,6.5,6.53,6.49,6.52,110000.0,6.5,6.53,6.49,6.52,110000.0
2006-05-31 10:40:00,6.51,6.51,6.5,6.5,19600.0,6.51,6.51,6.5,6.5,19600.0
2006-05-31 10:50:00,6.5,6.51,6.48,6.51,20400.0,6.5,6.51,6.48,6.51,20400.0
2006-05-31 11:00:00,6.5,6.52,6.5,6.52,29200.0,6.5,6.52,6.5,6.52,29200.0
2006-05-31 11:10:00,6.5,6.51,6.49,6.5,60800.0,6.5,6.51,6.49,6.5,60800.0
2006-05-31 11:20:00,6.5,6.53,6.5,6.53,31200.0,6.5,6.53,6.5,6.53,31200.0
2006-05-31 11:30:00,6.53,6.53,6.51,6.52,43200.0,6.53,6.53,6.51,6.52,43200.0
2006-05-31 11:40:00,6.51,6.52,6.51,6.52,35600.0,6.51,6.52,6.51,6.52,35600.0
2006-05-31 11:50:00,6.52,6.52,6.51,6.51,14800.0,6.52,6.52,6.51,6.51,14800.0
2006-05-31 12:00:00,6.51,6.52,6.5,6.52,6800.0,6.51,6.52,6.5,6.52,6800.0
2006-05-31 12:10:00,6.52,6.53,6.5,6.5,13600.0,6.52,6.53,6.5,6.5,13600.0
2006-05-31 12:20:00,6.5,6.52,6.5,6.52,10800.0,6.5,6.52,6.5,6.52,10800.0
2006-05-31 12:30:00,6.52,6.53,6.5,6.5,6800.0,6.52,6.53,6.5,6.5,6800.0
2006-05-31 12:40:00,6.5,6.52,6.5,6.52,6400.0,6.5,6.52,6.5,6.52,6400.0
2006-05-31 12:50:00,6.51,6.52,6.51,6.51,16000.0,6.51,6.52,6.51,6.51,16000.0
2006-05-31 13:00:00,6.5,6.51,6.49,6.51,37200.0,6.5,6.51,6.49,6.51,37200.0
2006-05-31 13:10:00,6.51,6.51,6.5,6.5,24400.0,6.51,6.51,6.5,6.5,24400.0
2006-05-31 13:20:00,6.5,6.51,6.5,6.51,23200.0,6.5,6.51,6.5,6.51,23200.0
2006-05-31 13:30:00,6.51,6.51,6.49,6.5,34000.0,6.51,6.51,6.49,6.5,34000.0
2006-05-31 13:40:00,6.5,6.52,6.49,6.5,28800.0,6.5,6.52,6.49,6.5,28800.0
2006-05-31 13:50:00,6.49,6.5,6.48,6.5,48800.0,6.49,6.5,6.48,6.5,48800.0
2006-05-31 14:00:00,6.49,6.51,6.46,6.47,48400.0,6.49,6.51,6.46,6.47,48400.0
2006-05-31 14:10:00,6.47,6.51,6.45,6.48,73200.0,6.47,6.51,6.45,6.48,73200.0
2006-05-31 14:20:00,6.47,6.51,6.47,6.51,102000.0,6.47,6.51,6.47,6.51,102000.0
2006-05-31 14:30:00,6.51,6.53,6.51,6.52,56800.0,6.51,6.53,6.51,6.52,56800.0
2006-05-31 14:40:00,6.52,6.52,6.49,6.5,36400.0,6.52,6.52,6.49,6.5,36400.0
2006-05-31 14:50:00,6.51,6.51,6.48,6.5,22400.0,6.51,6.51,6.48,6.5,22400.0
2006-05-31 15:00:00,6.5,6.51,6.47,6.47,36000.0,6.5,6.51,6.47,6.47,36000.0
2006-05-31 15:10:00,6.48,6.48,6.45,6.48,58800.0,6.48,6.48,6.45,6.48,58800.0
2006-05-31 15:20:00,6.48,6.51,6.48,6.51,86400.0,6.48,6.51,6.48,6.51,86400.0
2006-05-31 15:30:00,6.5,6.51,6.5,6.5,58800.0,6.5,6.51,6.5,6.5,58800.0
2006-05-31 15:40:00,6.5,6.52,6.5,6.5,394000.0,6.5,6.52,6.5,6.5,394000.0
2006-05-31 15:50:00,6.5,6.51,6.5,6.5,103200.0,6.5,6.51,6.5,6.5,103200.0
2006-06-01 09:30:00,6.55,6.55,6.47,6.53,37600.0,6.55,6.55,6.47,6.53,37600.0
2006-06-01 09:40:00,6.52,6.55,6.51,6.55,32000.0,6.52,6.55,6.51,6.55,32000.0
2006-06-01 09:50:00,6.54,6.54,6.52,6.53,16000.0,6.54,6.54,6.52,6.53,16000.0
2006-06-01 10:00:00,6.52,6.53,6.52,6.52,13600.0,6.52,6.53,6.52,6.52,13600.0
2006-06-01 10:10:00,6.53,6.54,6.53,6.53,12800.0,6.53,6.54,6.53,6.53,12800.0
2006-06-01 10:20:00,6.53,6.53,6.5,6.52,24800.0,6.53,6.53,6.5,6.52,24800.0
2006-06-01 10:30:00,6.53,6.54,6.53,6.54,56400.0,6.53,6.54,6.53,6.54,56400.0
2006-06-01 10:40:00,6.54,6.54,6.52,6.53,56400.0,6.54,6.54,6.52,6.53,56400.0
2006-06-01 10:50:00,6.53,6.54,6.52,6.54,23200.0,6.53,6.54,6.52,6.54,23200.0
2006-06-01 11:00:00,6.53,6.54,6.53,6.54,14400.0,6.53,6.54,6.53,6.54,14400.0
2006-06-01 11:10:00,6.54,6.57,6.53,6.56,56000.0,6.54,6.57,6.53,6.56,56000.0
2006-06-01 11:20:00,6.57,6.57,6.56,6.56,16400.0,6.57,6.57,6.56,6.56,16400.0
2006-06-01 11:30:00,6.57,6.59,6.56,6.57,43600.0,6.57,6.59,6.56,6.57,43600.0
2006-06-01 11:40:00,6.57,6.57,6.52,6.55,54400.0,6.57,6.57,6.52,6.55,54400.0
2006-06-01 11:50:00,6.55,6.55,6.54,6.55,20000.0,6.55,6.55,6.54,6.55,20000.0
2006-06-01 12:00:00,6.55,6.56,6.52,6.54,38000.0,6.55,6.56,6.52,6.54,38000.0
2006-06-01 12:10:00,6.54,6.55,6.53,6.53,14000.0,6.54,6.55,6.53,6.53,14000.0
2006-06-01 12:20:00,6.54,6.55,6.54,6.54,9200.0,6.54,6.55,6.54,6.54,9200.0
2006-06-01 12:30:00,6.53,6.54,6.52,6.54,17200.0,6.53,6.54,6.52,6.54,17200.0
2006-06-01 12:40:00,6.54,6.54,6.54,6.54,8400.0,6.54,6.54,6.54,6.54,8400.0
2006-06-01 12:50:00,6.54,6.55,6.53,6.53,13200.0,6.54,6.55,6.53,6.53,13200.0
2006-06-01 13:00:00,6.53,6.54,6.53,6.54,6400.0,6.53,6.54,6.53,6.54,6400.0
2006-06-01 13:10:00,6.54,6.55,6.54,6.55,9600.0,6.54,6.55,6.54,6.55,9600.0
2006-06-01 13:20:00,6.55,6.55,6.54,6.54,16400.0,6.55,6.55,6.54,6.54,16400.0
2006-06-01 13:30:00,6.54,6.54,6.54,6.54,8800.0,6.54,6.54,6.54,6.54,8800.0
2006-06-01 13:40:00,6.54,6.55,6.54,6.54,84400.0,6.54,6.55,6.54,6.54,84400.0
2006-06-01 13:50:00,6.54,6.55,6.53,6.55,27600.0,6.54,6.55,6.53,6.55,27600.0
2006-06-01 14:00:00,6.55,6.55,6.53,6.53,25200.0,6.55,6.55,6.53,6.53,25200.0
2006-06-01 14:10:00,6.53,6.55,6.53,6.55,45200.0,6.53,6.55,6.53,6.55,45200.0
2006-06-01 14:20:00,6.54,6.55,6.54,6.55,9200.0,6.54,6.55,6.54,6.55,9200.0
2006-06-01 14:30:00,6.55,6.55,6.55,6.55,28000.0,6.55,6.55,6.55,6.55,28000.0
2006-06-01 14:40:00,6.55,6.56,6.55,6.56,34800.0,6.55,6.56,6.55,6.56,34800.0
2006-06-01 14:50:00,6.56,6.57,6.56,6.56,24800.0,6.56,6.57,6.56,6.56,24800.0
2006-06-01 15:00:00,6.56,6.57,6.56,6.56,13200.0,6.56,6.57,6.56,6.56,13200.0
2006-06-01 15:10:00,6.57,6.6,6.56,6.6,46400.0,6.57,6.6,6.56,6.6,46400.0
2006-06-01 15:20:00,6.6,6.61,6.59,6.61,240000.0,6.6,6.61,6.59,6.61,240000.0
2006-06-01 15:30:00,6.61,6.62,6.59,6.6,65200.0,6.61,6.62,6.59,6.6,65200.0
2006-06-01 15:40:00,6.59,6.61,6.58,6.6,116800.0,6.59,6.61,6.58,6.6,116800.0
2006-06-01 15:50:00,6.6,6.6,6.59,6.6,119200.0,6.6,6.6,6.59,6.6,119200.0
2006-06-02 09:30:00,6.63,6.64,6.59,6.6,42400.0,6.63,6.64,6.59,6.6,42400.0
2006-06-02 09:40:00,6.6,6.63,6.57,6.6,80800.0,6.6,6.63,6.57,6.6,80800.0
2006-06-02 09:50:00,6.59,6.61,6.59,6.59,59600.0,6.59,6.61,6.59,6.59,59600.0
2006-06-02 10:00:00,6.59,6.61,6.55,6.58,136800.0,6.59,6.61,6.55,6.58,136800.0
2006-06-02 10:10:00,6.58,6.58,6.53,6.56,75200.0,6.58,6.58,6.53,6.56,75200.0
2006-06-02 10:20:00,6.55,6.57,6.55,6.56,13600.0,6.55,6.57,6.55,6.56,13600.0
2006-06-02 10:30:00,6.56,6.57,6.55,6.56,44400.0,6.56,6.57,6.55,6.56,44400.0
2006-06-02 10:40:00,6.56,6.6,6.56,6.57,44000.0,6.56,6.6,6.56,6.57,44000.0
2006-06-02 10:50:00,6.57,6.6,6.56,6.58,73600.0,6.57,6.6,6.56,6.58,73600.0
2006-06-02 11:00:00,6.58,6.61,6.58,6.61,27600.0,6.58,6.61,6.58,6.61,27600.0
2006-06-02 11:10:00,6.6,6.63,6.6,6.63,65600.0,6.6,6.63,6.6,6.63,65600.0
2006-06-02 11:20:00,6.63,6.63,6.59,6.6,92000.0,6.63,6.63,6.59,6.6,92000.0
2006-06-02 11:30:00,6.6,6.63,6.59,6.6,57200.0,6.6,6.63,6.59,6.6,57200.0
2006-06-02 11:40:00,6.61,6.62,6.58,6.6,44000.0,6.61,6.62,6.58,6.6,44000.0
2006-06-02 11:50:00,6.6,6.6,6.56,6.6,43600.0,6.6,6.6,6.56,6.6,43600.0
2006-06-02 12:00:00,6.59,6.61,6.59,6.61,20000.0,6.59,6.61,6.59,6.61,20000.0
2006-06-02 12:10:00,6.61,6.62,6.6,6.62,18800.0,6.61,6.62,6.6,6.62,18800.0
2006-06-02 12:20:00,6.62,6.63,6.61,6.62,37600.0,6.62,6.63,6.61,6.62,37600.0
2006-06-02 12:30:00,6.62,6.64,6.62,6.63,27200.0,6.62,6.64,6.62,6.63,27200.0
2006-06-02 12:40:00,6.63,6.63,6.62,6.63,26800.0,6.63,6.63,6.62,6.63,26800.0
2006-06-02 12:50:00,6.63,6.63,6.6,6.61,29600.0,6.63,6.63,6.6,6.61,29600.0
2006-06-02 13:00:00,6.62,6.64,6.62,6.64,20400.0,6.62,6.64,6.62,6.64,20400.0
2006-06-02 13:10:00,6.64,6.65,6.63,6.65,30400.0,6.64,6.65,6.63,6.65,30400.0
2006-06-02 13:20:00,6.65,6.67,6.64,6.65,72800.0,6.65,6.67,6.64,6.65,72800.0
2006-06-02 13:30:00,6.67,6.67,6.65,6.65,42000.0,6.67,6.67,6.65,6.65,42000.0
2006-06-02 13:40:00,6.65,6.67,6.65,6.65,34800.0,6.65,6.67,6.65,6.65,34800.0
2006-06-02 13:50:00,6.66,6.67,6.66,6.67,38000.0,6.66,6.67,6.66,6.67,38000.0
2006-06-02 14:00:00,6.66,6.69,6.66,6.67,75200.0,6.66,6.69,6.66,6.67,75200.0
2006-06-02 14:10:00,6.68,6.68,6.66,6.68,74800.0,6.68,6.68,6.66,6.68,74800.0
2006-06-02 14:20:00,6.68,6.68,6.67,6.67,118800.0,6.68,6.68,6.67,6.67,118800.0
2006-06-02 14:30:00,6.67,6.71,6.67,6.7,90000.0,6.67,6.71,6.67,6.7,90000.0
2006-06-02 14:40:00,6.7,6.71,6.68,6.7,44800.0,6.7,6.71,6.68,6.7,44800.0
2006-06-02 14:50:00,6.7,6.71,6.69,6.69,53200.0,6.7,6.71,6.69,6.69,53200.0
2006-06-02 15:00:00,6.69,6.69,6.66,6.67,67200.0,6.69,6.69,6.66,6.67,67200.0
2006-06-02 15:10:00,6.66,6.7,6.66,6.69,106400.0,6.66,6.7,6.66,6.69,106400.0
2006-06-02 15:20:00,6.69,6.7,6.67,6.68,94400.0,6.69,6.7,6.67,6.68,94400.0
2006-06-02 15:30:00,6.68,6.7,6.68,6.69,107600.0,6.68,6.7,6.68,6.69,107600.0
2006-06-02 15:40:00,6.69,6.7,6.66,6.68,75600.0,6.69,6.7,6.66,6.68,75600.0
2006-06-02 15:50:00,6.67,6.67,6.65,6.67,77600.0,6.67,6.67,6.65,6.67,77600.0
2006-06-05 09:30:00,6.69,6.69,6.63,6.63,52800.0,6.69,6.69,6.63,6.63,52800.0
2006-06-05 09:40:00,6.63,6.63,6.56,6.58,32800.0,6.63,6.63,6.56,6.58,32800.0
2006-06-05 09:50:00,6.59,6.59,6.58,6.59,7600.0,6.59,6.59,6.58,6.59,7600.0
2006-06-05 10:00:00,6.58,6.6,6.58,6.59,14800.0,6.58,6.6,6.58,6.59,14800.0
2006-06-05 10:10:00,6.6,6.61,6.55,6.61,32800.0,6.6,6.61,6.55,6.61,32800.0
2006-06-05 10:20:00,6.59,6.61,6.57,6.58,44400.0,6.59,6.61,6.57,6.58,44400.0
2006-06-05 10:30:00,6.58,6.6,6.58,6.59,17600.0,6.58,6.6,6.58,6.59,17600.0
2006-06-05 10:40:00,6.59,6.59,6.55,6.57,18000.0,6.59,6.59,6.55,6.57,18000.0
2006-06-05 10:50:00,6.58,6.6,6.58,6.59,13200.0,6.58,6.6,6.58,6.59,13200.0
2006-06-05 11:00:00,6.6,6.63,6.6,6.62,15200.0,6.6,6.63,6.6,6.62,15200.0
2006-06-05 11:10:00,6.6,6.61,6.59,6.6,8000.0,6.6,6.61,6.59,6.6,8000.0
2006-06-05 11:20:00,6.59,6.6,6.58,6.6,37200.0,6.59,6.6,6.58,6.6,37200.0
2006-06-05 11:30:00,6.58,6.6,6.56,6.57,26400.0,6.58,6.6,6.56,6.57,26400.0
2006-06-05 11:40:00,6.57,6.58,6.56,6.58,24000.0,6.57,6.58,6.56,6.58,24000.0
2006-06-05 11:50:00,6.58,6.6,6.56,6.58,33200.0,6.58,6.6,6.56,6.58,33200.0
2006-06-05 12:00:00,6.57,6.6,6.55,6.6,36000.0,6.57,6.6,6.55,6.6,36000.0
2006-06-05 12:10:00,6.59,6.6,6.56,6.57,18400.0,6.59,6.6,6.56,6.57,18400.0
2006-06-05 12:20:00,6.57,6.59,6.56,6.59,19200.0,6.57,6.59,6.56,6.59,19200.0
2006-06-05 12:30:00,6.59,6.59,6.57,6.58,13200.0,6.59,6.59,6.57,6.58,13200.0
2006-06-05 12:40:00,6.58,6.6,6.58,6.59,6400.0,6.58,6.6,6.58,6.59,6400.0
2006-06-05 12:50:00,6.6,6.6,6.58,6.59,11600.0,6.6,6.6,6.58,6.59,11600.0
2006-06-05 13:00:00,6.59,6.6,6.58,6.59,6000.0,6.59,6.6,6.58,6.59,6000.0
2006-06-05 13:10:00,6.59,6.61,6.58,6.58,14000.0,6.59,6.61,6.58,6.58,14000.0
2006-06-05 13:20:00,6.59,6.59,6.57,6.58,3600.0,6.59,6.59,6.57,6.58,3600.0
2006-06-05 13:30:00,6.58,6.62,6.56,6.61,42000.0,6.58,6.62,6.56,6.61,42000.0
2006-06-05 13:40:00,6.6,6.6,6.57,6.59,65200.0,6.6,6.6,6.57,6.59,65200.0
2006-06-05 13:50:00,6.58,6.58,6.56,6.57,28000.0,6.58,6.58,6.56,6.57,28000.0
2006-06-05 14:00:00,6.56,6.58,6.56,6.56,17200.0,6.56,6.58,6.56,6.56,17200.0
2006-06-05 14:10:00,6.55,6.55,6.52,6.52,58800.0,6.55,6.55,6.52,6.52,58800.0
2006-06-05 14:20:00,6.52,6.53,6.49,6.52,45200.0,6.52,6.53,6.49,6.52,45200.0
2006-06-05 14:30:00,6.52,6.54,6.49,6.51,38400.0,6.52,6.54,6.49,6.51,38400.0
2006-06-05 14:40:00,6.5,6.58,6.5,6.55,36800.0,6.5,6.58,6.5,6.55,36800.0
2006-06-05 14:50:00,6.55,6.55,6.51,6.51,26400.0,6.55,6.55,6.51,6.51,26400.0
2006-06-05 15:00:00,6.5,6.57,6.49,6.55,78400.0,6.5,6.57,6.49,6.55,78400.0
2006-06-05 15:10:00,6.54,6.57,6.51,6.57,70400.0,6.54,6.57,6.51,6.57,70400.0
2006-06-05 15:20:00,6.57,6.59,6.53,6.55,28800.0,6.57,6.59,6.53,6.55,28800.0
2006-06-05 15:30:00,6.54,6.57,6.54,6.56,96000.0,6.54,6.57,6.54,6.56,96000.0
2006-06-05 15:40:00,6.55,6.56,6.51,6.52,62800.0,6.55,6.56,6.51,6.52,62800.0
2006-06-05 15:50:00,6.52,6.55,6.51,6.51,116000.0,6.52,6.55,6.51,6.51,116000.0
2006-06-06 09:30:00,6.61,6.63,6.57,6.6,74400.0,6.61,6.63,6.57,6.6,74400.0
2006-06-06 09:40:00,6.63,6.66,6.59,6.6,156000.0,6.63,6.66,6.59,6.6,156000.0
2006-06-06 09:50:00,6.6,6.65,6.6,6.65,83200.0,6.6,6.65,6.6,6.65,83200.0
2006-06-06 10:00:00,6.64,6.68,6.63,6.66,209200.0,6.64,6.68,6.63,6.66,209200.0
2006-06-06 10:10:00,6.66,6.69,6.66,6.66,47200.0,6.66,6.69,6.66,6.66,47200.0
2006-06-06 10:20:00,6.66,6.66,6.64,6.64,35600.0,6.66,6.66,6.64,6.64,35600.0
2006-06-06 10:30:00,6.65,6.68,6.64,6.65,34800.0,6.65,6.68,6.64,6.65,34800.0
2006-06-06 10:40:00,6.65,6.66,6.63,6.65,60000.0,6.65,6.66,6.63,6.65,60000.0
2006-06-06 10:50:00,6.65,6.65,6.63,6.64,60400.0,6.65,6.65,6.63,6.64,60400.0
2006-06-06 11:00:00,6.63,6.64,6.62,6.63,68400.0,6.63,6.64,6.62,6.63,68400.0
2006-06-06 11:10:00,6.63,6.65,6.62,6.63,55200.0,6.63,6.65,6.62,6.63,55200.0
2006-06-06 11:20:00,6.63,6.63,6.6,6.61,173600.0,6.63,6.63,6.6,6.61,173600.0
2006-06-06 11:30:00,6.61,6.61,6.58,6.58,94800.0,6.61,6.61,6.58,6.58,94800.0
2006-06-06 11:40:00,6.57,6.57,6.52,6.53,159200.0,6.57,6.57,6.52,6.53,159200.0
2006-06-06 11:50:00,6.53,6.54,6.48,6.48,37200.0,6.53,6.54,6.48,6.48,37200.0
2006-06-06 12:00:00,6.48,6.5,6.43,6.45,134000.0,6.48,6.5,6.43,6.45,134000.0
2006-06-06 12:10:00,6.44,6.53,6.44,6.52,33200.0,6.44,6.53,6.44,6.52,33200.0
2006-06-06 12:20:00,6.52,6.53,6.51,6.51,16000.0,6.52,6.53,6.51,6.51,16000.0
2006-06-06 12:30:00,6.51,6.54,6.51,6.54,18800.0,6.51,6.54,6.51,6.54,18800.0
2006-06-06 12:40:00,6.53,6.57,6.53,6.56,16800.0,6.53,6.57,6.53,6.56,16800.0
2006-06-06 12:50:00,6.54,6.58,6.54,6.58,24800.0,6.54,6.58,6.54,6.58,24800.0
2006-06-06 13:00:00,6.58,6.58,6.5,6.51,45600.0,6.58,6.58,6.5,6.51,45600.0
2006-06-06 13:10:00,6.5,6.51,6.5,6.5,43200.0,6.5,6.51,6.5,6.5,43200.0
2006-06-06 13:20:00,6.5,6.52,6.5,6.52,22800.0,6.5,6.52,6.5,6.52,22800.0
2006-06-06 13:30:00,6.52,6.53,6.51,6.51,19600.0,6.52,6.53,6.51,6.51,19600.0
2006-06-06 13:40:00,6.51,6.51,6.5,6.5,21600.0,6.51,6.51,6.5,6.5,21600.0
2006-06-06 13:50:00,6.5,6.54,6.5,6.53,12400.0,6.5,6.54,6.5,6.53,12400.0
2006-06-06 14:00:00,6.52,6.52,6.51,6.52,5200.0,6.52,6.52,6.51,6.52,5200.0
2006-06-06 14:10:00,6.49,6.5,6.47,6.49,33600.0,6.49,6.5,6.47,6.49,33600.0
2006-06-06 14:20:00,6.48,6.5,6.48,6.5,13600.0,6.48,6.5,6.48,6.5,13600.0
2006-06-06 14:30:00,6.5,6.51,6.5,6.5,11200.0,6.5,6.51,6.5,6.5,11200.0
2006-06-06 14:40:00,6.49,6.49,6.48,6.48,36000.0,6.49,6.49,6.48,6.48,36000.0
2006-06-06 14:50:00,6.48,6.49,6.48,6.48,23600.0,6.48,6.49,6.48,6.48,23600.0
2006-06-06 15:00:00,6.5,6.51,6.49,6.51,62800.0,6.5,6.51,6.49,6.51,62800.0
2006-06-06 15:10:00,6.5,6.5,6.48,6.48,51600.0,6.5,6.5,6.48,6.48,51600.0
2006-06-06 15:20:00,6.48,6.48,6.48,6.48,28000.0,6.48,6.48,6.48,6.48,28000.0
2006-06-06 15:30:00,6.48,6.5,6.48,6.5,103600.0,6.48,6.5,6.48,6.5,103600.0
2006-06-06 15:40:00,6.5,6.52,6.48,6.48,109200.0,6.5,6.52,6.48,6.48,109200.0
2006-06-06 15:50:00,6.48,6.52,6.47,6.5,169600.0,6.48,6.52,6.47,6.5,169600.0
2006-06-07 09:30:00,6.52,6.56,6.5,6.5,22400.0,6.52,6.56,6.5,6.5,22400.0
2006-06-07 09:40:00,6.5,6.52,6.47,6.51,28000.0,6.5,6.52,6.47,6.51,28000.0
2006-06-07 09:50:00,6.52,6.53,6.48,6.53,27600.0,6.52,6.53,6.48,6.53,27600.0
2006-06-07 10:00:00,6.54,6.6,6.54,6.58,28800.0,6.54,6.6,6.54,6.58,28800.0
2006-06-07 10:10:00,6.59,6.65,6.59,6.61,66400.0,6.59,6.65,6.59,6.61,66400.0
2006-06-07 10:20:00,6.6,6.66,6.58,6.66,22800.0,6.6,6.66,6.58,6.66,22800.0
2006-06-07 10:30:00,6.67,6.67,6.62,6.62,26400.0,6.67,6.67,6.62,6.62,26400.0
2006-06-07 10:40:00,6.63,6.63,6.6,6.6,11600.0,6.63,6.63,6.6,6.6,11600.0
2006-06-07 10:50:00,6.59,6.61,6.59,6.61,13200.0,6.59,6.61,6.59,6.61,13200.0
2006-06-07 11:00:00,6.6,6.62,6.59,6.6,23600.0,6.6,6.62,6.59,6.6,23600.0
2006-06-07 11:10:00,6.6,6.61,6.6,6.61,10800.0,6.6,6.61,6.6,6.61,10800.0
2006-06-07 11:20:00,6.61,6.62,6.6,6.6,13200.0,6.61,6.62,6.6,6.6,13200.0
2006-06-07 11:30:00,6.61,6.61,6.6,6.61,25600.0,6.61,6.61,6.6,6.61,25600.0
2006-06-07 11:40:00,6.61,6.61,6.6,6.61,12800.0,6.61,6.61,6.6,6.61,12800.0
2006-06-07 11:50:00,6.62,6.64,6.61,6.64,40400.0,6.62,6.64,6.61,6.64,40400.0
2006-06-07 12:00:00,6.64,6.66,6.63,6.66,17600.0,6.64,6.66,6.63,6.66,17600.0
2006-06-07 12:10:00,6.66,6.68,6.66,6.68,22800.0,6.66,6.68,6.66,6.68,22800.0
2006-06-07 12:20:00,6.68,6.68,6.68,6.68,8400.0,6.68,6.68,6.68,6.68,8400.0
2006-06-07 12:30:00,6.68,6.68,6.64,6.64,12000.0,6.68,6.68,6.64,6.64,12000.0
2006-06-07 12:40:00,6.64,6.64,6.62,6.62,8800.0,6.64,6.64,6.62,6.62,8800.0
2006-06-07 12:50:00,6.62,6.62,6.61,6.61,6400.0,6.62,6.62,6.61,6.61,6400.0
2006-06-07 13:00:00,6.61,6.61,6.58,6.58,11600.0,6.61,6.61,6.58,6.58,11600.0
2006-06-07 13:10:00,6.58,6.6,6.56,6.6,36000.0,6.58,6.6,6.56,6.6,36000.0
2006-06-07 13:20:00,6.6,6.62,6.59,6.62,14400.0,6.6,6.62,6.59,6.62,14400.0
2006-06-07 13:30:00,6.61,6.61,6.58,6.58,18000.0,6.61,6.61,6.58,6.58,18000.0
2006-06-07 13:40:00,6.58,6.58,6.54,6.54,15600.0,6.58,6.58,6.54,6.54,15600.0
2006-06-07 13:50:00,6.55,6.56,6.54,6.54,12800.0,6.55,6.56,6.54,6.54,12800.0
2006-06-07 14:00:00,6.52,6.54,6.49,6.5,48800.0,6.52,6.54,6.49,6.5,48800.0
2006-06-07 14:10:00,6.5,6.57,6.5,6.57,21600.0,6.5,6.57,6.5,6.57,21600.0
2006-06-07 14:20:00,6.56,6.61,6.55,6.61,34800.0,6.56,6.61,6.55,6.61,34800.0
2006-06-07 14:30:00,6.6,6.61,6.59,6.6,37600.0,6.6,6.61,6.59,6.6,37600.0
2006-06-07 14:40:00,6.59,6.6,6.56,6.59,32000.0,6.59,6.6,6.56,6.59,32000.0
2006-06-07 14:50:00,6.59,6.6,6.57,6.58,41600.0,6.59,6.6,6.57,6.58,41600.0
2006-06-07 15:00:00,6.58,6.6,6.57,6.58,28000.0,6.58,6.6,6.57,6.58,28000.0
2006-06-07 15:10:00,6.58,6.58,6.5,6.56,80800.0,6.58,6.58,6.5,6.56,80800.0
2006-06-07 15:20:00,6.56,6.61,6.56,6.6,104000.0,6.56,6.61,6.56,6.6,104000.0
2006-06-07 15:30:00,6.59,6.63,6.59,6.62,58400.0,6.59,6.63,6.59,6.62,58400.0
2006-06-07 15:40:00,6.62,6.62,6.58,6.58,60400.0,6.62,6.62,6.58,6.58,60400.0
2006-06-07 15:50:00,6.58,6.6,6.58,6.59,119600.0,6.58,6.6,6.58,6.59,119600.0
2006-06-08 09:30:00,6.58,6.59,6.55,6.56,47200.0,6.58,6.59,6.55,6.56,47200.0
2006-06-08 09:40:00,6.56,6.62,6.56,6.62,21600.0,6.56,6.62,6.56,6.62,21600.0
2006-06-08 09:50:00,6.62,6.62,6.59,6.6,46000.0,6.62,6.62,6.59,6.6,46000.0
2006-06-08 10:00:00,6.6,6.71,6.6,6.68,80800.0,6.6,6.71,6.6,6.68,80800.0
2006-06-08 10:10:00,6.69,6.72,6.63,6.63,60800.0,6.69,6.72,6.63,6.63,60800.0
2006-06-08 10:20:00,6.63,6.65,6.59,6.61,196000.0,6.63,6.65,6.59,6.61,196000.0
2006-06-08 10:30:00,6.61,6.63,6.6,6.63,56000.0,6.61,6.63,6.6,6.63,56000.0
2006-06-08 10:40:00,6.62,6.63,6.62,6.62,20400.0,6.62,6.63,6.62,6.62,20400.0
2006-06-08 10:50:00,6.63,6.67,6.62,6.67,52800.0,6.63,6.67,6.62,6.67,52800.0
2006-06-08 11:00:00,6.67,6.68,6.63,6.64,98000.0,6.67,6.68,6.63,6.64,98000.0
2006-06-08 11:10:00,6.64,6.64,6.6,6.6,16000.0,6.64,6.64,6.6,6.6,16000.0
2006-06-08 11:20:00,6.58,6.6,6.58,6.6,31200.0,6.58,6.6,6.58,6.6,31200.0
2006-06-08 11:30:00,6.6,6.61,6.57,6.58,70000.0,6.6,6.61,6.57,6.58,70000.0
2006-06-08 11:40:00,6.58,6.61,6.58,6.58,37200.0,6.58,6.61,6.58,6.58,37200.0
2006-06-08 11:50:00,6.58,6.6,6.56,6.6,39600.0,6.58,6.6,6.56,6.6,39600.0
2006-06-08 12:00:00,6.6,6.66,6.6,6.63,90000.0,6.6,6.66,6.6,6.63,90000.0
2006-06-08 12:10:00,6.63,6.64,6.59,6.59,68400.0,6.63,6.64,6.59,6.59,68400.0
2006-06-08 12:20:00,6.59,6.6,6.58,6.6,13200.0,6.59,6.6,6.58,6.6,13200.0
2006-06-08 12:30:00,6.6,6.63,6.59,6.63,21600.0,6.6,6.63,6.59,6.63,21600.0
2006-06-08 12:40:00,6.63,6.64,6.6,6.6,72000.0,6.63,6.64,6.6,6.6,72000.0
2006-06-08 12:50:00,6.6,6.66,6.6,6.63,70000.0,6.6,6.66,6.6,6.63,70000.0
2006-06-08 13:00:00,6.63,6.65,6.6,6.62,33600.0,6.63,6.65,6.6,6.62,33600.0
2006-06-08 13:10:00,6.62,6.64,6.61,6.63,23600.0,6.62,6.64,6.61,6.63,23600.0
2006-06-08 13:20:00,6.63,6.64,6.63,6.64,16800.0,6.63,6.64,6.63,6.64,16800.0
2006-06-08 13:30:00,6.64,6.67,6.64,6.65,66400.0,6.64,6.67,6.64,6.65,66400.0
2006-06-08 13:40:00,6.66,6.67,6.65,6.66,95200.0,6.66,6.67,6.65,6.66,95200.0
2006-06-08 13:50:00,6.66,6.75,6.65,6.75,144400.0,6.66,6.75,6.65,6.75,144400.0
2006-06-08 14:00:00,6.75,6.81,6.73,6.74,106800.0,6.75,6.81,6.73,6.74,106800.0
2006-06-08 14:10:00,6.74,6.75,6.73,6.75,31600.0,6.74,6.75,6.73,6.75,31600.0
2006-06-08 14:20:00,6.75,6.77,6.74,6.75,102400.0,6.75,6.77,6.74,6.75,102400.0
2006-06-08 14:30:00,6.76,6.8,6.76,6.78,126800.0,6.76,6.8,6.76,6.78,126800.0
2006-06-08 14:40:00,6.78,6.78,6.73,6.76,94800.0,6.78,6.78,6.73,6.76,94800.0
2006-06-08 14:50:00,6.76,6.76,6.74,6.76,94800.0,6.76,6.76,6.74,6.76,94800.0
2006-06-08 15:00:00,6.76,6.77,6.75,6.76,121200.0,6.76,6.77,6.75,6.76,121200.0
2006-06-08 15:10:00,6.76,6.77,6.73,6.76,97600.0,6.76,6.77,6.73,6.76,97600.0
2006-06-08 15:20:00,6.75,6.77,6.73,6.74,36400.0,6.75,6.77,6.73,6.74,36400.0
2006-06-08 15:30:00,6.75,6.8,6.75,6.79,83600.0,6.75,6.8,6.75,6.79,83600.0
2006-06-08 15:40:00,6.78,6.78,6.73,6.74,69200.0,6.78,6.78,6.73,6.74,69200.0
2006-06-08 15:50:00,6.74,6.77,6.74,6.76,208400.0,6.74,6.77,6.74,6.76,208400.0
2006-06-09 09:30:00,6.82,6.91,6.82,6.88,178800.0,6.82,6.91,6.82,6.88,178800.0
2006-06-09 09:40:00,6.88,6.91,6.85,6.91,73600.0,6.88,6.91,6.85,6.91,73600.0
2006-06-09 09:50:00,6.91,6.91,6.86,6.88,165200.0,6.91,6.91,6.86,6.88,165200.0
2006-06-09 10:00:00,6.88,6.97,6.88,6.97,127200.0,6.88,6.97,6.88,6.97,127200.0
2006-06-09 10:10:00,6.97,7.0,6.97,6.99,118000.0,6.97,7.0,6.97,6.99,118000.0
2006-06-09 10:20:00,7.0,7.0,6.99,7.0,170800.0,7.0,7.0,6.99,7.0,170800.0
2006-06-09 10:30:00,7.0,7.02,7.0,7.02,142400.0,7.0,7.02,7.0,7.02,142400.0
2006-06-09 10:40:00,7.02,7.02,7.0,7.0,56400.0,7.02,7.02,7.0,7.0,56400.0
2006-06-09 10:50:00,7.0,7.02,6.99,6.99,38400.0,7.0,7.02,6.99,6.99,38400.0
2006-06-09 11:00:00,6.98,7.0,6.97,7.0,178400.0,6.98,7.0,6.97,7.0,178400.0
2006-06-09 11:10:00,7.0,7.0,6.96,6.98,39200.0,7.0,7.0,6.96,6.98,39200.0
2006-06-09 11:20:00,6.98,7.01,6.98,7.0,49200.0,6.98,7.01,6.98,7.0,49200.0
2006-06-09 11:30:00,6.99,6.99,6.96,6.96,45600.0,6.99,6.99,6.96,6.96,45600.0
2006-06-09 11:40:00,6.96,6.99,6.96,6.99,52000.0,6.96,6.99,6.96,6.99,52000.0
2006-06-09 11:50:00,6.98,7.0,6.98,7.0,81200.0,6.98,7.0,6.98,7.0,81200.0
2006-06-09 12:00:00,6.99,6.99,6.96,6.97,33200.0,6.99,6.99,6.96,6.97,33200.0
2006-06-09 12:10:00,6.97,6.97,6.95,6.95,17600.0,6.97,6.97,6.95,6.95,17600.0
2006-06-09 12:20:00,6.95,6.95,6.93,6.95,34800.0,6.95,6.95,6.93,6.95,34800.0
2006-06-09 12:30:00,6.95,6.97,6.95,6.97,28000.0,6.95,6.97,6.95,6.97,28000.0
2006-06-09 12:40:00,6.97,6.97,6.95,6.96,25600.0,6.97,6.97,6.95,6.96,25600.0
2006-06-09 12:50:00,6.96,6.96,6.95,6.96,10000.0,6.96,6.96,6.95,6.96,10000.0
2006-06-09 13:00:00,6.95,6.98,6.95,6.98,42400.0,6.95,6.98,6.95,6.98,42400.0
2006-06-09 13:10:00,6.98,6.98,6.96,6.97,78000.0,6.98,6.98,6.96,6.97,78000.0
2006-06-09 13:20:00,6.97,6.99,6.95,6.98,73200.0,6.97,6.99,6.95,6.98,73200.0
2006-06-09 13:30:00,6.98,6.99,6.97,6.99,69200.0,6.98,6.99,6.97,6.99,69200.0
2006-06-09 13:40:00,6.99,7.0,6.98,7.0,43600.0,6.99,7.0,6.98,7.0,43600.0
2006-06-09 13:50:00,6.99,7.0,6.99,6.99,21200.0,6.99,7.0,6.99,6.99,21200.0
2006-06-09 14:00:00,6.99,7.0,6.99,6.99,78400.0,6.99,7.0,6.99,6.99,78400.0
2006-06-09 14:10:00,6.99,7.03,6.98,6.98,166000.0,6.99,7.03,6.98,6.98,166000.0
2006-06-09 14:20:00,6.99,7.02,6.99,7.01,36800.0,6.99,7.02,6.99,7.01,36800.0
2006-06-09 14:30:00,7.01,7.03,7.01,7.02,59600.0,7.01,7.03,7.01,7.02,59600.0
2006-06-09 14:40:00,7.02,7.02,7.02,7.02,97200.0,7.02,7.02,7.02,7.02,97200.0
2006-06-09 14:50:00,7.02,7.04,7.01,7.02,116400.0,7.02,7.04,7.01,7.02,116400.0
2006-06-09 15:00:00,7.01,7.05,7.01,7.03,105600.0,7.01,7.05,7.01,7.03,105600.0
2006-06-09 15:10:00,7.03,7.07,7.01,7.06,66000.0,7.03,7.07,7.01,7.06,66000.0
2006-06-09 15:20:00,7.06,7.06,7.02,7.04,63200.0,7.06,7.06,7.02,7.04,63200.0
2006-06-09 15:30:00,7.04,7.04,7.0,7.02,110800.0,7.04,7.04,7.0,7.02,110800.0
2006-06-09 15:40:00,7.03,7.03,7.01,7.03,77600.0,7.03,7.03,7.01,7.03,77600.0
2006-06-09 15:50:00,7.04,7.06,7.01,7.02,284000.0,7.04,7.06,7.01,7.02,284000.0
2006-06-12 09:30:00,6.99,7.05,6.97,7.01,265600.0,6.99,7.05,6.97,7.01,265600.0
2006-06-12 09:40:00,7.0,7.03,6.95,6.95,111200.0,7.0,7.03,6.95,6.95,111200.0
2006-06-12 09:50:00,6.95,6.96,6.92,6.96,143200.0,6.95,6.96,6.92,6.96,143200.0
2006-06-12 10:00:00,6.94,6.96,6.94,6.96,54000.0,6.94,6.96,6.94,6.96,54000.0
2006-06-12 10:10:00,6.94,6.94,6.91,6.93,122400.0,6.94,6.94,6.91,6.93,122400.0
2006-06-12 10:20:00,6.93,6.93,6.91,6.93,48800.0,6.93,6.93,6.91,6.93,48800.0
2006-06-12 10:30:00,6.93,6.93,6.92,6.93,44400.0,6.93,6.93,6.92,6.93,44400.0
2006-06-12 10:40:00,6.93,6.94,6.92,6.93,46400.0,6.93,6.94,6.92,6.93,46400.0
2006-06-12 10:50:00,6.93,6.93,6.91,6.92,63200.0,6.93,6.93,6.91,6.92,63200.0
2006-06-12 11:00:00,6.92,6.96,6.87,6.96,93600.0,6.92,6.96,6.87,6.96,93600.0
2006-06-12 11:10:00,6.95,6.97,6.88,6.93,122400.0,6.95,6.97,6.88,6.93,122400.0
2006-06-12 11:20:00,6.93,6.98,6.91,6.95,94400.0,6.93,6.98,6.91,6.95,94400.0
2006-06-12 11:30:00,6.95,6.95,6.92,6.93,69200.0,6.95,6.95,6.92,6.93,69200.0
2006-06-12 11:40:00,6.93,6.94,6.92,6.94,71200.0,6.93,6.94,6.92,6.94,71200.0
2006-06-12 11:50:00,6.95,6.96,6.92,6.93,62800.0,6.95,6.96,6.92,6.93,62800.0
2006-06-12 12:00:00,6.94,6.94,6.92,6.92,45200.0,6.94,6.94,6.92,6.92,45200.0
2006-06-12 12:10:00,6.92,6.99,6.92,6.94,142400.0,6.92,6.99,6.92,6.94,142400.0
2006-06-12 12:20:00,6.92,6.96,6.91,6.95,45600.0,6.92,6.96,6.91,6.95,45600.0
2006-06-12 12:30:00,6.95,6.95,6.93,6.93,39600.0,6.95,6.95,6.93,6.93,39600.0
2006-06-12 12:40:00,6.92,6.93,6.92,6.93,156400.0,6.92,6.93,6.92,6.93,156400.0
2006-06-12 12:50:00,6.93,6.93,6.93,6.93,41200.0,6.93,6.93,6.93,6.93,41200.0
2006-06-12 13:00:00,6.93,6.95,6.92,6.95,133200.0,6.93,6.95,6.92,6.95,133200.0
2006-06-12 13:10:00,6.95,7.01,6.95,6.96,74000.0,6.95,7.01,6.95,6.96,74000.0
2006-06-12 13:20:00,6.96,6.98,6.96,6.98,32800.0,6.96,6.98,6.96,6.98,32800.0
2006-06-12 13:30:00,6.98,6.98,6.96,6.96,27600.0,6.98,6.98,6.96,6.96,27600.0
2006-06-12 13:40:00,6.96,6.99,6.96,6.99,45200.0,6.96,6.99,6.96,6.99,45200.0
2006-06-12 13:50:00,6.98,6.99,6.97,6.99,34000.0,6.98,6.99,6.97,6.99,34000.0
2006-06-12 14:00:00,6.99,7.0,6.96,6.96,33600.0,6.99,7.0,6.96,6.96,33600.0
2006-06-12 14:10:00,6.96,6.98,6.96,6.96,46000.0,6.96,6.98,6.96,6.96,46000.0
2006-06-12 14:20:00,6.97,6.99,6.97,6.99,38400.0,6.97,6.99,6.97,6.99,38400.0
2006-06-12 14:30:00,6.99,6.99,6.97,6.97,36800.0,6.99,6.99,6.97,6.97,36800.0
2006-06-12 14:40:00,6.96,6.97,6.95,6.97,107200.0,6.96,6.97,6.95,6.97,107200.0
2006-06-12 14:50:00,6.97,6.98,6.97,6.98,37200.0,6.97,6.98,6.97,6.98,37200.0
2006-06-12 15:00:00,6.98,6.98,6.96,6.97,40800.0,6.98,6.98,6.96,6.97,40800.0
2006-06-12 15:10:00,6.96,6.99,6.95,6.95,50400.0,6.96,6.99,6.95,6.95,50400.0
2006-06-12 15:20:00,6.95,6.97,6.95,6.97,125600.0,6.95,6.97,6.95,6.97,125600.0
2006-06-12 15:30:00,6.97,6.98,6.95,6.98,127200.0,6.97,6.98,6.95,6.98,127200.0
2006-06-12 15:40:00,6.98,6.98,6.97,6.97,68000.0,6.98,6.98,6.97,6.97,68000.0
2006-06-12 15:50:00,6.98,6.98,6.95,6.95,135600.0,6.98,6.98,6.95,6.95,135600.0
2006-06-13 09:30:00,6.95,6.99,6.93,6.99,86000.0,6.95,6.99,6.93,6.99,86000.0
2006-06-13 09:40:00,6.99,7.02,6.99,7.01,149200.0,6.99,7.02,6.99,7.01,149200.0
2006-06-13 09:50:00,7.0,7.04,6.97,6.99,55200.0,7.0,7.04,6.97,6.99,55200.0
2006-06-13 10:00:00,6.99,7.0,6.94,6.96,60800.0,6.99,7.0,6.94,6.96,60800.0
2006-06-13 10:10:00,6.96,6.97,6.9,6.9,78800.0,6.96,6.97,6.9,6.9,78800.0
2006-06-13 10:20:00,6.9,6.97,6.9,6.97,108400.0,6.9,6.97,6.9,6.97,108400.0
2006-06-13 10:30:00,6.96,6.96,6.92,6.92,37600.0,6.96,6.96,6.92,6.92,37600.0
2006-06-13 10:40:00,6.92,6.95,6.9,6.92,54400.0,6.92,6.95,6.9,6.92,54400.0
2006-06-13 10:50:00,6.91,6.95,6.9,6.95,29200.0,6.91,6.95,6.9,6.95,29200.0
2006-06-13 11:00:00,6.94,6.97,6.92,6.95,98000.0,6.94,6.97,6.92,6.95,98000.0
2006-06-13 11:10:00,6.95,7.0,6.94,6.98,30400.0,6.95,7.0,6.94,6.98,30400.0
2006-06-13 11:20:00,6.98,6.98,6.96,6.98,32400.0,6.98,6.98,6.96,6.98,32400.0
2006-06-13 11:30:00,6.98,7.0,6.98,7.0,44000.0,6.98,7.0,6.98,7.0,44000.0
2006-06-13 11:40:00,6.99,7.03,6.98,7.03,25200.0,6.99,7.03,6.98,7.03,25200.0
2006-06-13 11:50:00,7.04,7.04,7.0,7.04,25200.0,7.04,7.04,7.0,7.04,25200.0
2006-06-13 12:00:00,7.04,7.06,7.02,7.04,27200.0,7.04,7.06,7.02,7.04,27200.0
2006-06-13 12:10:00,7.05,7.05,7.0,7.02,30800.0,7.05,7.05,7.0,7.02,30800.0
2006-06-13 12:20:00,7.02,7.02,7.0,7.0,4000.0,7.02,7.02,7.0,7.0,4000.0
2006-06-13 12:30:00,7.0,7.0,6.99,6.99,10400.0,7.0,7.0,6.99,6.99,10400.0
2006-06-13 12:40:00,6.98,7.01,6.98,7.0,23200.0,6.98,7.01,6.98,7.0,23200.0
2006-06-13 12:50:00,6.99,6.99,6.98,6.98,18000.0,6.99,6.99,6.98,6.98,18000.0
2006-06-13 13:00:00,6.97,6.97,6.93,6.93,63200.0,6.97,6.97,6.93,6.93,63200.0
2006-06-13 13:10:00,6.93,6.93,6.9,6.92,39200.0,6.93,6.93,6.9,6.92,39200.0
2006-06-13 13:20:00,6.92,6.92,6.87,6.92,63600.0,6.92,6.92,6.87,6.92,63600.0
2006-06-13 13:30:00,6.92,6.95,6.91,6.92,81200.0,6.92,6.95,6.91,6.92,81200.0
2006-06-13 13:40:00,6.92,6.99,6.92,6.98,60400.0,6.92,6.99,6.92,6.98,60400.0
2006-06-13 13:50:00,7.0,7.02,6.96,6.96,23200.0,7.0,7.02,6.96,6.96,23200.0
2006-06-13 14:00:00,6.96,6.96,6.93,6.94,38400.0,6.96,6.96,6.93,6.94,38400.0
2006-06-13 14:10:00,6.94,6.96,6.93,6.94,57200.0,6.94,6.96,6.93,6.94,57200.0
2006-06-13 14:20:00,6.94,6.96,6.93,6.93,46000.0,6.94,6.96,6.93,6.93,46000.0
2006-06-13 14:30:00,6.94,6.97,6.94,6.95,109200.0,6.94,6.97,6.94,6.95,109200.0
2006-06-13 14:40:00,6.95,6.95,6.92,6.93,49200.0,6.95,6.95,6.92,6.93,49200.0
2006-06-13 14:50:00,6.93,6.96,6.91,6.95,42400.0,6.93,6.96,6.91,6.95,42400.0
2006-06-13 15:00:00,6.95,6.95,6.93,6.95,103200.0,6.95,6.95,6.93,6.95,103200.0
2006-06-13 15:10:00,6.95,6.95,6.94,6.95,58800.0,6.95,6.95,6.94,6.95,58800.0
2006-06-13 15:20:00,6.95,6.98,6.94,6.95,96000.0,6.95,6.98,6.94,6.95,96000.0
2006-06-13 15:30:00,6.95,7.01,6.95,6.96,64400.0,6.95,7.01,6.95,6.96,64400.0
2006-06-13 15:40:00,6.96,6.98,6.93,6.93,55200.0,6.96,6.98,6.93,6.93,55200.0
2006-06-13 15:50:00,6.93,6.93,6.91,6.92,111600.0,6.93,6.93,6.91,6.92,111600.0
2006-06-14 09:30:00,6.91,7.02,6.91,7.0,51600.0,6.91,7.02,6.91,7.0,51600.0
2006-06-14 09:40:00,6.98,6.98,6.9,6.92,57600.0,6.98,6.98,6.9,6.92,57600.0
2006-06-14 09:50:00,6.92,6.96,6.89,6.95,99600.0,6.92,6.96,6.89,6.95,99600.0
2006-06-14 10:00:00,6.96,6.99,6.93,6.96,76800.0,6.96,6.99,6.93,6.96,76800.0
2006-06-14 10:10:00,6.97,6.98,6.94,6.96,34800.0,6.97,6.98,6.94,6.96,34800.0
2006-06-14 10:20:00,6.96,6.98,6.94,6.97,47200.0,6.96,6.98,6.94,6.97,47200.0
2006-06-14 10:30:00,6.98,7.03,6.97,7.01,26000.0,6.98,7.03,6.97,7.01,26000.0
2006-06-14 10:40:00,6.98,6.99,6.97,6.97,25600.0,6.98,6.99,6.97,6.97,25600.0
2006-06-14 10:50:00,6.98,6.98,6.96,6.96,26000.0,6.98,6.98,6.96,6.96,26000.0
2006-06-14 11:00:00,6.96,6.98,6.96,6.97,98000.0,6.96,6.98,6.96,6.97,98000.0
2006-06-14 11:10:00,6.98,7.02,6.97,7.0,38000.0,6.98,7.02,6.97,7.0,38000.0
2006-06-14 11:20:00,7.0,7.02,6.98,7.01,28800.0,7.0,7.02,6.98,7.01,28800.0
2006-06-14 11:30:00,7.01,7.05,7.01,7.03,47200.0,7.01,7.05,7.01,7.03,47200.0
2006-06-14 11:40:00,7.02,7.04,7.02,7.04,34800.0,7.02,7.04,7.02,7.04,34800.0
2006-06-14 11:50:00,7.03,7.03,7.01,7.01,8800.0,7.03,7.03,7.01,7.01,8800.0
2006-06-14 12:00:00,7.02,7.02,7.01,7.01,46400.0,7.02,7.02,7.01,7.01,46400.0
2006-06-14 12:10:00,7.04,7.04,7.03,7.04,5600.0,7.04,7.04,7.03,7.04,5600.0
2006-06-14 12:20:00,7.04,7.04,7.02,7.02,23600.0,7.04,7.04,7.02,7.02,23600.0
2006-06-14 12:30:00,7.02,7.02,7.02,7.02,1600.0,7.02,7.02,7.02,7.02,1600.0
2006-06-14 12:40:00,7.01,7.02,7.0,7.0,6400.0,7.01,7.02,7.0,7.0,6400.0
2006-06-14 12:50:00,7.01,7.01,7.0,7.0,16800.0,7.01,7.01,7.0,7.0,16800.0
2006-06-14 13:00:00,7.01,7.01,6.99,6.99,41600.0,7.01,7.01,6.99,6.99,41600.0
2006-06-14 13:10:00,6.99,7.0,6.97,6.97,18400.0,6.99,7.0,6.97,6.97,18400.0
2006-06-14 13:20:00,6.96,6.96,6.95,6.95,5200.0,6.96,6.96,6.95,6.95,5200.0
2006-06-14 13:30:00,6.95,6.99,6.95,6.97,64400.0,6.95,6.99,6.95,6.97,64400.0
2006-06-14 13:40:00,6.96,7.0,6.96,7.0,11600.0,6.96,7.0,6.96,7.0,11600.0
2006-06-14 13:50:00,6.99,7.03,6.99,7.03,30000.0,6.99,7.03,6.99,7.03,30000.0
2006-06-14 14:00:00,7.03,7.05,7.01,7.04,26400.0,7.03,7.05,7.01,7.04,26400.0
2006-06-14 14:10:00,7.04,7.05,7.0,7.0,29200.0,7.04,7.05,7.0,7.0,29200.0
2006-06-14 14:20:00,7.0,7.01,6.98,6.99,36000.0,7.0,7.01,6.98,6.99,36000.0
2006-06-14 14:30:00,6.99,6.99,6.96,6.96,22000.0,6.99,6.99,6.96,6.96,22000.0
2006-06-14 14:40:00,6.96,6.96,6.92,6.95,57200.0,6.96,6.96,6.92,6.95,57200.0
2006-06-14 14:50:00,6.95,7.0,6.95,6.99,68800.0,6.95,7.0,6.95,6.99,68800.0
2006-06-14 15:00:00,6.98,7.02,6.96,7.01,50400.0,6.98,7.02,6.96,7.01,50400.0
2006-06-14 15:10:00,7.01,7.01,6.97,6.98,49600.0,7.01,7.01,6.97,6.98,49600.0
2006-06-14 15:20:00,6.98,6.98,6.93,6.94,76800.0,6.98,6.98,6.93,6.94,76800.0
2006-06-14 15:30:00,6.94,7.01,6.94,7.01,122800.0,6.94,7.01,6.94,7.01,122800.0
2006-06-14 15:40:00,7.01,7.06,7.01,7.04,63200.0,7.01,7.06,7.01,7.04,63200.0
2006-06-14 15:50:00,7.05,7.06,7.04,7.05,94000.0,7.05,7.06,7.04,7.05,94000.0
2006-06-15 09:30:00,7.06,7.11,7.05,7.06,55600.0,7.06,7.11,7.05,7.06,55600.0
2006-06-15 09:40:00,7.06,7.06,6.9,6.92,101600.0,7.06,7.06,6.9,6.92,101600.0
2006-06-15 09:50:00,6.93,6.97,6.91,6.97,80000.0,6.93,6.97,6.91,6.97,80000.0
2006-06-15 10:00:00,6.98,6.99,6.84,6.86,102800.0,6.98,6.99,6.84,6.86,102800.0
2006-06-15 10:10:00,6.86,6.88,6.85,6.85,77200.0,6.86,6.88,6.85,6.85,77200.0
2006-06-15 10:20:00,6.85,6.85,6.82,6.82,48800.0,6.85,6.85,6.82,6.82,48800.0
2006-06-15 10:30:00,6.82,6.85,6.81,6.85,24800.0,6.82,6.85,6.81,6.85,24800.0
2006-06-15 10:40:00,6.86,6.95,6.86,6.91,126800.0,6.86,6.95,6.86,6.91,126800.0
2006-06-15 10:50:00,6.92,6.94,6.9,6.9,30800.0,6.92,6.94,6.9,6.9,30800.0
2006-06-15 11:00:00,6.91,6.95,6.9,6.95,17200.0,6.91,6.95,6.9,6.95,17200.0
2006-06-15 11:10:00,6.94,6.95,6.92,6.95,154800.0,6.94,6.95,6.92,6.95,154800.0
2006-06-15 11:20:00,6.96,6.96,6.95,6.95,23200.0,6.96,6.96,6.95,6.95,23200.0
2006-06-15 11:30:00,6.95,6.97,6.93,6.94,222400.0,6.95,6.97,6.93,6.94,222400.0
2006-06-15 11:40:00,6.94,6.94,6.94,6.94,76400.0,6.94,6.94,6.94,6.94,76400.0
2006-06-15 11:50:00,6.94,6.97,6.94,6.97,22000.0,6.94,6.97,6.94,6.97,22000.0
2006-06-15 12:00:00,6.97,6.97,6.95,6.95,17600.0,6.97,6.97,6.95,6.95,17600.0
2006-06-15 12:10:00,6.96,6.96,6.93,6.93,17600.0,6.96,6.96,6.93,6.93,17600.0
2006-06-15 12:20:00,6.93,6.94,6.93,6.94,14000.0,6.93,6.94,6.93,6.94,14000.0
2006-06-15 12:30:00,6.94,6.96,6.94,6.95,120400.0,6.94,6.96,6.94,6.95,120400.0
2006-06-15 12:40:00,6.95,6.96,6.93,6.93,79200.0,6.95,6.96,6.93,6.93,79200.0
2006-06-15 12:50:00,6.93,6.93,6.92,6.92,8000.0,6.93,6.93,6.92,6.92,8000.0
2006-06-15 13:00:00,6.92,6.93,6.91,6.92,96400.0,6.92,6.93,6.91,6.92,96400.0
2006-06-15 13:10:00,6.92,6.95,6.92,6.95,20800.0,6.92,6.95,6.92,6.95,20800.0
2006-06-15 13:20:00,6.95,6.96,6.94,6.94,18400.0,6.95,6.96,6.94,6.94,18400.0
2006-06-15 13:30:00,6.94,6.94,6.92,6.92,10400.0,6.94,6.94,6.92,6.92,10400.0
2006-06-15 13:40:00,6.92,6.96,6.92,6.96,91200.0,6.92,6.96,6.92,6.96,91200.0
2006-06-15 13:50:00,6.96,6.97,6.95,6.97,21200.0,6.96,6.97,6.95,6.97,21200.0
2006-06-15 14:00:00,6.97,7.01,6.97,7.0,41600.0,6.97,7.01,6.97,7.0,41600.0
2006-06-15 14:10:00,7.0,7.05,7.0,7.05,21600.0,7.0,7.05,7.0,7.05,21600.0
2006-06-15 14:20:00,7.06,7.09,7.06,7.09,98000.0,7.06,7.09,7.06,7.09,98000.0
2006-06-15 14:30:00,7.09,7.11,7.09,7.1,58000.0,7.09,7.11,7.09,7.1,58000.0
2006-06-15 14:40:00,7.1,7.12,7.09,7.1,55200.0,7.1,7.12,7.09,7.1,55200.0
2006-06-15 14:50:00,7.11,7.11,7.1,7.11,33200.0,7.11,7.11,7.1,7.11,33200.0
2006-06-15 15:00:00,7.11,7.11,7.08,7.09,19200.0,7.11,7.11,7.08,7.09,19200.0
2006-06-15 15:10:00,7.09,7.09,7.07,7.07,39600.0,7.09,7.09,7.07,7.07,39600.0
2006-06-15 15:20:00,7.07,7.08,7.06,7.07,55200.0,7.07,7.08,7.06,7.07,55200.0
2006-06-15 15:30:00,7.06,7.07,7.06,7.07,57200.0,7.06,7.07,7.06,7.07,57200.0
2006-06-15 15:40:00,7.07,7.11,7.07,7.08,114400.0,7.07,7.11,7.07,7.08,114400.0
2006-06-15 15:50:00,7.08,7.08,7.04,7.06,92800.0,7.08,7.08,7.04,7.06,92800.0
2006-06-16 09:30:00,7.06,7.12,7.05,7.1,735600.0,7.06,7.12,7.05,7.1,735600.0
2006-06-16 09:40:00,7.1,7.1,7.03,7.08,21600.0,7.1,7.1,7.03,7.08,21600.0
2006-06-16 09:50:00,7.08,7.09,7.06,7.08,14000.0,7.08,7.09,7.06,7.08,14000.0
2006-06-16 10:00:00,7.07,7.07,7.02,7.02,13200.0,7.07,7.07,7.02,7.02,13200.0
2006-06-16 10:10:00,7.01,7.02,7.0,7.0,18400.0,7.01,7.02,7.0,7.0,18400.0
2006-06-16 10:20:00,7.0,7.01,6.98,7.0,30400.0,7.0,7.01,6.98,7.0,30400.0
2006-06-16 10:30:00,7.01,7.03,7.0,7.03,19600.0,7.01,7.03,7.0,7.03,19600.0
2006-06-16 10:40:00,7.03,7.03,6.98,6.98,41600.0,7.03,7.03,6.98,6.98,41600.0
2006-06-16 10:50:00,6.98,6.99,6.96,6.96,42800.0,6.98,6.99,6.96,6.96,42800.0
2006-06-16 11:00:00,6.96,7.06,6.96,7.05,39600.0,6.96,7.06,6.96,7.05,39600.0
2006-06-16 11:10:00,7.05,7.05,7.05,7.05,9200.0,7.05,7.05,7.05,7.05,9200.0
2006-06-16 11:20:00,7.05,7.05,6.99,7.04,30400.0,7.05,7.05,6.99,7.04,30400.0
2006-06-16 11:30:00,7.03,7.07,7.02,7.06,30400.0,7.03,7.07,7.02,7.06,30400.0
2006-06-16 11:40:00,7.06,7.06,7.03,7.06,15600.0,7.06,7.06,7.03,7.06,15600.0
2006-06-16 11:50:00,7.06,7.07,7.05,7.06,8000.0,7.06,7.07,7.05,7.06,8000.0
2006-06-16 12:00:00,7.06,7.09,7.06,7.09,21200.0,7.06,7.09,7.06,7.09,21200.0
2006-06-16 12:10:00,7.09,7.09,7.06,7.07,18000.0,7.09,7.09,7.06,7.07,18000.0
2006-06-16 12:20:00,7.06,7.06,7.02,7.02,8400.0,7.06,7.06,7.02,7.02,8400.0
2006-06-16 12:30:00,7.04,7.04,7.02,7.03,19600.0,7.04,7.04,7.02,7.03,19600.0
2006-06-16 12:40:00,7.03,7.05,7.02,7.02,11600.0,7.03,7.05,7.02,7.02,11600.0
2006-06-16 12:50:00,7.02,7.04,7.0,7.04,16000.0,7.02,7.04,7.0,7.04,16000.0
2006-06-16 13:00:00,7.04,7.05,7.04,7.04,15600.0,7.04,7.05,7.04,7.04,15600.0
2006-06-16 13:10:00,7.04,7.04,7.04,7.04,4800.0,7.04,7.04,7.04,7.04,4800.0
2006-06-16 13:20:00,7.04,7.06,7.04,7.06,25600.0,7.04,7.06,7.04,7.06,25600.0
2006-06-16 13:30:00,7.06,7.06,7.05,7.05,7200.0,7.06,7.06,7.05,7.05,7200.0
2006-06-16 13:40:00,7.05,7.07,7.05,7.07,7200.0,7.05,7.07,7.05,7.07,7200.0
2006-06-16 13:50:00,7.07,7.07,7.06,7.07,8000.0,7.07,7.07,7.06,7.07,8000.0
2006-06-16 14:00:00,7.07,7.07,7.06,7.06,12000.0,7.07,7.07,7.06,7.06,12000.0
2006-06-16 14:10:00,7.06,7.09,7.06,7.08,42800.0,7.06,7.09,7.06,7.08,42800.0
2006-06-16 14:20:00,7.08,7.08,7.05,7.07,20400.0,7.08,7.08,7.05,7.07,20400.0
2006-06-16 14:30:00,7.06,7.06,6.98,7.0,190800.0,7.06,7.06,6.98,7.0,190800.0
2006-06-16 14:40:00,7.0,7.03,7.0,7.02,28400.0,7.0,7.03,7.0,7.02,28400.0
2006-06-16 14:50:00,7.02,7.04,7.01,7.04,22400.0,7.02,7.04,7.01,7.04,22400.0
2006-06-16 15:00:00,7.04,7.04,7.03,7.03,48000.0,7.04,7.04,7.03,7.03,48000.0
2006-06-16 15:10:00,7.03,7.04,7.03,7.03,12800.0,7.03,7.04,7.03,7.03,12800.0
2006-06-16 15:20:00,7.03,7.03,7.02,7.03,17200.0,7.03,7.03,7.02,7.03,17200.0
2006-06-16 15:30:00,7.03,7.03,7.0,7.01,53200.0,7.03,7.03,7.0,7.01,53200.0
2006-06-16 15:40:00,7.01,7.03,7.01,7.03,68000.0,7.01,7.03,7.01,7.03,68000.0
2006-06-16 15:50:00,7.03,7.04,7.02,7.04,53600.0,7.03,7.04,7.02,7.04,53600.0
2006-06-19 09:30:00,7.06,7.08,7.01,7.03,24800.0,7.06,7.08,7.01,7.03,24800.0
2006-06-19 09:40:00,7.03,7.05,7.01,7.02,61600.0,7.03,7.05,7.01,7.02,61600.0
2006-06-19 09:50:00,7.02,7.05,7.0,7.01,28400.0,7.02,7.05,7.0,7.01,28400.0
2006-06-19 10:00:00,7.01,7.03,7.0,7.0,577200.0,7.01,7.03,7.0,7.0,577200.0
2006-06-19 10:10:00,7.0,7.01,6.97,6.98,134800.0,7.0,7.01,6.97,6.98,134800.0
2006-06-19 10:20:00,6.99,7.02,6.96,6.98,37200.0,6.99,7.02,6.96,6.98,37200.0
2006-06-19 10:30:00,6.98,6.99,6.97,6.98,44000.0,6.98,6.99,6.97,6.98,44000.0
2006-06-19 10:40:00,6.97,6.97,6.95,6.96,30800.0,6.97,6.97,6.95,6.96,30800.0
2006-06-19 10:50:00,6.96,6.97,6.96,6.96,14800.0,6.96,6.97,6.96,6.96,14800.0
2006-06-19 11:00:00,6.96,6.98,6.96,6.97,10400.0,6.96,6.98,6.96,6.97,10400.0
2006-06-19 11:10:00,6.97,7.0,6.97,7.0,25200.0,6.97,7.0,6.97,7.0,25200.0
2006-06-19 11:20:00,6.99,6.99,6.95,6.96,14000.0,6.99,6.99,6.95,6.96,14000.0
2006-06-19 11:30:00,6.96,6.97,6.95,6.95,56400.0,6.96,6.97,6.95,6.95,56400.0
2006-06-19 11:40:00,6.95,6.96,6.92,6.95,498000.0,6.95,6.96,6.92,6.95,498000.0
2006-06-19 11:50:00,6.96,6.98,6.89,6.9,63200.0,6.96,6.98,6.89,6.9,63200.0
2006-06-19 12:00:00,6.9,6.91,6.9,6.91,21600.0,6.9,6.91,6.9,6.91,21600.0
2006-06-19 12:10:00,6.92,6.92,6.91,6.91,16000.0,6.92,6.92,6.91,6.91,16000.0
2006-06-19 12:20:00,6.91,6.92,6.91,6.92,12000.0,6.91,6.92,6.91,6.92,12000.0
2006-06-19 12:30:00,6.91,6.93,6.91,6.91,25600.0,6.91,6.93,6.91,6.91,25600.0
2006-06-19 12:40:00,6.91,6.91,6.91,6.91,13600.0,6.91,6.91,6.91,6.91,13600.0
2006-06-19 12:50:00,6.91,6.94,6.88,6.91,56400.0,6.91,6.94,6.88,6.91,56400.0
2006-06-19 13:00:00,6.9,6.91,6.89,6.9,30000.0,6.9,6.91,6.89,6.9,30000.0
2006-06-19 13:10:00,6.9,6.9,6.88,6.89,20400.0,6.9,6.9,6.88,6.89,20400.0
2006-06-19 13:20:00,6.88,6.89,6.88,6.88,15600.0,6.88,6.89,6.88,6.88,15600.0
2006-06-19 13:30:00,6.89,6.9,6.87,6.87,24400.0,6.89,6.9,6.87,6.87,24400.0
2006-06-19 13:40:00,6.88,6.88,6.86,6.88,11600.0,6.88,6.88,6.86,6.88,11600.0
2006-06-19 13:50:00,6.88,6.89,6.87,6.87,19200.0,6.88,6.89,6.87,6.87,19200.0
2006-06-19 14:00:00,6.87,6.88,6.87,6.88,13200.0,6.87,6.88,6.87,6.88,13200.0
2006-06-19 14:10:00,6.88,6.91,6.87,6.91,40400.0,6.88,6.91,6.87,6.91,40400.0
2006-06-19 14:20:00,6.91,6.91,6.88,6.88,53200.0,6.91,6.91,6.88,6.88,53200.0
2006-06-19 14:30:00,6.88,6.88,6.88,6.88,23600.0,6.88,6.88,6.88,6.88,23600.0
2006-06-19 14:40:00,6.88,6.89,6.87,6.87,23200.0,6.88,6.89,6.87,6.87,23200.0
2006-06-19 14:50:00,6.87,6.89,6.85,6.86,45600.0,6.87,6.89,6.85,6.86,45600.0
2006-06-19 15:00:00,6.85,6.88,6.85,6.88,23600.0,6.85,6.88,6.85,6.88,23600.0
2006-06-19 15:10:00,6.88,6.89,6.88,6.89,54000.0,6.88,6.89,6.88,6.89,54000.0
2006-06-19 15:20:00,6.89,6.91,6.89,6.91,47200.0,6.89,6.91,6.89,6.91,47200.0
2006-06-19 15:30:00,6.91,6.93,6.91,6.92,74000.0,6.91,6.93,6.91,6.92,74000.0
2006-06-19 15:40:00,6.92,6.92,6.87,6.87,61200.0,6.92,6.92,6.87,6.87,61200.0
2006-06-19 15:50:00,6.87,6.91,6.87,6.91,82000.0,6.87,6.91,6.87,6.91,82000.0
2006-06-20 09:30:00,6.94,7.0,6.94,6.95,31200.0,6.94,7.0,6.94,6.95,31200.0
2006-06-20 09:40:00,6.95,6.95,6.89,6.9,55600.0,6.95,6.95,6.89,6.9,55600.0
2006-06-20 09:50:00,6.89,6.91,6.89,6.89,66800.0,6.89,6.91,6.89,6.89,66800.0
2006-06-20 10:00:00,6.89,6.89,6.85,6.86,35200.0,6.89,6.89,6.85,6.86,35200.0
2006-06-20 10:10:00,6.86,6.86,6.84,6.84,36000.0,6.86,6.86,6.84,6.84,36000.0
2006-06-20 10:20:00,6.84,6.84,6.8,6.81,45600.0,6.84,6.84,6.8,6.81,45600.0
2006-06-20 10:30:00,6.81,6.84,6.81,6.82,48800.0,6.81,6.84,6.81,6.82,48800.0
2006-06-20 10:40:00,6.82,6.82,6.82,6.82,24800.0,6.82,6.82,6.82,6.82,24800.0
2006-06-20 10:50:00,6.82,6.84,6.82,6.84,20800.0,6.82,6.84,6.82,6.84,20800.0
2006-06-20 11:00:00,6.84,6.85,6.84,6.84,19200.0,6.84,6.85,6.84,6.84,19200.0
2006-06-20 11:10:00,6.84,6.84,6.82,6.82,26400.0,6.84,6.84,6.82,6.82,26400.0
2006-06-20 11:20:00,6.82,6.83,6.81,6.83,20000.0,6.82,6.83,6.81,6.83,20000.0
2006-06-20 11:30:00,6.84,6.84,6.83,6.84,67200.0,6.84,6.84,6.83,6.84,67200.0
2006-06-20 11:40:00,6.84,6.84,6.82,6.83,12800.0,6.84,6.84,6.82,6.83,12800.0
2006-06-20 11:50:00,6.82,6.83,6.82,6.83,25200.0,6.82,6.83,6.82,6.83,25200.0
2006-06-20 12:00:00,6.83,6.83,6.83,6.83,36000.0,6.83,6.83,6.83,6.83,36000.0
2006-06-20 12:10:00,6.83,6.83,6.81,6.82,8000.0,6.83,6.83,6.81,6.82,8000.0
2006-06-20 12:20:00,6.82,6.82,6.81,6.81,10400.0,6.82,6.82,6.81,6.81,10400.0
2006-06-20 12:30:00,6.81,6.81,6.76,6.76,56800.0,6.81,6.81,6.76,6.76,56800.0
2006-06-20 12:40:00,6.76,6.77,6.75,6.75,25200.0,6.76,6.77,6.75,6.75,25200.0
2006-06-20 12:50:00,6.75,6.75,6.73,6.73,32000.0,6.75,6.75,6.73,6.73,32000.0
2006-06-20 13:00:00,6.73,6.73,6.72,6.73,72800.0,6.73,6.73,6.72,6.73,72800.0
2006-06-20 13:10:00,6.73,6.73,6.72,6.73,111200.0,6.73,6.73,6.72,6.73,111200.0
2006-06-20 13:20:00,6.73,6.73,6.72,6.73,37600.0,6.73,6.73,6.72,6.73,37600.0
2006-06-20 13:30:00,6.73,6.73,6.71,6.72,62800.0,6.73,6.73,6.71,6.72,62800.0
2006-06-20 13:40:00,6.72,6.72,6.69,6.7,106400.0,6.72,6.72,6.69,6.7,106400.0
2006-06-20 13:50:00,6.7,6.7,6.68,6.69,90000.0,6.7,6.7,6.68,6.69,90000.0
2006-06-20 14:00:00,6.69,6.7,6.66,6.67,366400.0,6.69,6.7,6.66,6.67,366400.0
2006-06-20 14:10:00,6.67,6.68,6.67,6.68,50800.0,6.67,6.68,6.67,6.68,50800.0
2006-06-20 14:20:00,6.68,6.68,6.64,6.65,242800.0,6.68,6.68,6.64,6.65,242800.0
2006-06-20 14:30:00,6.65,6.68,6.65,6.68,41600.0,6.65,6.68,6.65,6.68,41600.0
2006-06-20 14:40:00,6.68,6.69,6.67,6.68,51600.0,6.68,6.69,6.67,6.68,51600.0
2006-06-20 14:50:00,6.68,6.71,6.68,6.7,53600.0,6.68,6.71,6.68,6.7,53600.0
2006-06-20 15:00:00,6.7,6.7,6.68,6.68,48400.0,6.7,6.7,6.68,6.68,48400.0
2006-06-20 15:10:00,6.68,6.69,6.68,6.69,64400.0,6.68,6.69,6.68,6.69,64400.0
2006-06-20 15:20:00,6.69,6.69,6.63,6.65,158800.0,6.69,6.69,6.63,6.65,158800.0
2006-06-20 15:30:00,6.65,6.68,6.65,6.66,112400.0,6.65,6.68,6.65,6.66,112400.0
2006-06-20 15:40:00,6.66,6.66,6.61,6.62,298400.0,6.66,6.66,6.61,6.62,298400.0
2006-06-20 15:50:00,6.62,6.63,6.61,6.61,342800.0,6.62,6.63,6.61,6.61,342800.0
2006-06-21 09:30:00,6.12,6.25,6.12,6.25,54400.0,6.12,6.25,6.12,6.25,54400.0
2006-06-21 09:40:00,6.25,6.25,6.11,6.22,529600.0,6.25,6.25,6.11,6.22,529600.0
2006-06-21 09:50:00,6.22,6.25,6.21,6.24,598400.0,6.22,6.25,6.21,6.24,598400.0
2006-06-21 10:00:00,6.24,6.24,6.14,6.14,284800.0,6.24,6.24,6.14,6.14,284800.0
2006-06-21 10:10:00,6.14,6.22,6.14,6.21,676000.0,6.14,6.22,6.14,6.21,676000.0
2006-06-21 10:20:00,6.21,6.22,6.18,6.22,362800.0,6.21,6.22,6.18,6.22,362800.0
2006-06-21 10:30:00,6.22,6.26,6.21,6.23,722000.0,6.22,6.26,6.21,6.23,722000.0
2006-06-21 10:40:00,6.23,6.25,6.22,6.22,111600.0,6.23,6.25,6.22,6.22,111600.0
2006-06-21 10:50:00,6.22,6.25,6.22,6.22,250800.0,6.22,6.25,6.22,6.22,250800.0
2006-06-21 11:00:00,6.23,6.25,6.22,6.22,236000.0,6.23,6.25,6.22,6.22,236000.0
2006-06-21 11:10:00,6.22,6.24,6.22,6.24,357600.0,6.22,6.24,6.22,6.24,357600.0
2006-06-21 11:20:00,6.24,6.24,6.22,6.22,83200.0,6.24,6.24,6.22,6.22,83200.0
2006-06-21 11:30:00,6.22,6.23,6.2,6.23,117600.0,6.22,6.23,6.2,6.23,117600.0
2006-06-21 11:40:00,6.23,6.23,6.21,6.21,90400.0,6.23,6.23,6.21,6.21,90400.0
2006-06-21 11:50:00,6.21,6.22,6.21,6.21,56000.0,6.21,6.22,6.21,6.21,56000.0
2006-06-21 12:00:00,6.21,6.22,6.21,6.21,90800.0,6.21,6.22,6.21,6.21,90800.0
2006-06-21 12:10:00,6.21,6.25,6.17,6.2,440000.0,6.21,6.25,6.17,6.2,440000.0
2006-06-21 12:20:00,6.2,6.2,6.16,6.18,220000.0,6.2,6.2,6.16,6.18,220000.0
2006-06-21 12:30:00,6.18,6.18,6.15,6.15,188400.0,6.18,6.18,6.15,6.15,188400.0
2006-06-21 12:40:00,6.16,6.16,6.1,6.15,105200.0,6.16,6.16,6.1,6.15,105200.0
2006-06-21 12:50:00,6.15,6.15,6.06,6.11,169600.0,6.15,6.15,6.06,6.11,169600.0
2006-06-21 13:00:00,6.11,6.11,6.04,6.09,508800.0,6.11,6.11,6.04,6.09,508800.0
2006-06-21 13:10:00,6.1,6.11,6.07,6.1,260000.0,6.1,6.11,6.07,6.1,260000.0
2006-06-21 13:20:00,6.1,6.14,6.1,6.13,152400.0,6.1,6.14,6.1,6.13,152400.0
2006-06-21 13:30:00,6.14,6.15,6.09,6.13,248000.0,6.14,6.15,6.09,6.13,248000.0
2006-06-21 13:40:00,6.13,6.13,6.11,6.13,270400.0,6.13,6.13,6.11,6.13,270400.0
2006-06-21 13:50:00,6.13,6.19,6.13,6.18,178800.0,6.13,6.19,6.13,6.18,178800.0
2006-06-21 14:00:00,6.18,6.19,6.16,6.17,158800.0,6.18,6.19,6.16,6.17,158800.0
2006-06-21 14:10:00,6.17,6.18,6.16,6.17,200800.0,6.17,6.18,6.16,6.17,200800.0
2006-06-21 14:20:00,6.17,6.19,6.17,6.19,442800.0,6.17,6.19,6.17,6.19,442800.0
2006-06-21 14:30:00,6.19,6.2,6.18,6.2,164000.0,6.19,6.2,6.18,6.2,164000.0
2006-06-21 14:40:00,6.2,6.21,6.19,6.2,306400.0,6.2,6.21,6.19,6.2,306400.0
2006-06-21 14:50:00,6.2,6.2,6.17,6.18,110000.0,6.2,6.2,6.17,6.18,110000.0
2006-06-21 15:00:00,6.18,6.18,6.13,6.14,162000.0,6.18,6.18,6.13,6.14,162000.0
2006-06-21 15:10:00,6.14,6.14,6.12,6.12,149600.0,6.14,6.14,6.12,6.12,149600.0
2006-06-21 15:20:00,6.12,6.14,6.12,6.14,172800.0,6.12,6.14,6.12,6.14,172800.0
2006-06-21 15:30:00,6.14,6.14,6.11,6.11,185600.0,6.14,6.14,6.11,6.11,185600.0
2006-06-21 15:40:00,6.11,6.12,6.11,6.11,302000.0,6.11,6.12,6.11,6.11,302000.0
2006-06-21 15:50:00,6.11,6.14,6.11,6.13,341600.0,6.11,6.14,6.11,6.13,341600.0
2006-06-22 09:30:00,6.1,6.1,6.04,6.09,108000.0,6.1,6.1,6.04,6.09,108000.0
2006-06-22 09:40:00,6.09,6.11,6.03,6.07,277600.0,6.09,6.11,6.03,6.07,277600.0
2006-06-22 09:50:00,6.07,6.08,6.06,6.07,122400.0,6.07,6.08,6.06,6.07,122400.0
2006-06-22 10:00:00,6.06,6.1,6.03,6.05,128400.0,6.06,6.1,6.03,6.05,128400.0
2006-06-22 10:10:00,6.05,6.08,6.05,6.07,76400.0,6.05,6.08,6.05,6.07,76400.0
2006-06-22 10:20:00,6.07,6.08,6.05,6.06,73200.0,6.07,6.08,6.05,6.06,73200.0
2006-06-22 10:30:00,6.06,6.09,6.05,6.09,93200.0,6.06,6.09,6.05,6.09,93200.0
2006-06-22 10:40:00,6.08,6.11,6.08,6.11,57200.0,6.08,6.11,6.08,6.11,57200.0
2006-06-22 10:50:00,6.11,6.12,6.09,6.12,152000.0,6.11,6.12,6.09,6.12,152000.0
2006-06-22 11:00:00,6.11,6.12,6.09,6.1,124400.0,6.11,6.12,6.09,6.1,124400.0
2006-06-22 11:10:00,6.1,6.1,6.08,6.09,75200.0,6.1,6.1,6.08,6.09,75200.0
2006-06-22 11:20:00,6.09,6.11,6.09,6.1,56000.0,6.09,6.11,6.09,6.1,56000.0
2006-06-22 11:30:00,6.1,6.13,6.1,6.12,57200.0,6.1,6.13,6.1,6.12,57200.0
2006-06-22 11:40:00,6.12,6.12,6.11,6.12,33200.0,6.12,6.12,6.11,6.12,33200.0
2006-06-22 11:50:00,6.12,6.12,6.11,6.12,30800.0,6.12,6.12,6.11,6.12,30800.0
2006-06-22 12:00:00,6.12,6.12,6.12,6.12,66400.0,6.12,6.12,6.12,6.12,66400.0
2006-06-22 12:10:00,6.12,6.12,6.11,6.11,43200.0,6.12,6.12,6.11,6.11,43200.0
2006-06-22 12:20:00,6.11,6.11,6.08,6.09,83200.0,6.11,6.11,6.08,6.09,83200.0
2006-06-22 12:30:00,6.09,6.1,6.08,6.08,69600.0,6.09,6.1,6.08,6.08,69600.0
2006-06-22 12:40:00,6.08,6.09,6.06,6.07,61200.0,6.08,6.09,6.06,6.07,61200.0
2006-06-22 12:50:00,6.08,6.09,6.07,6.09,49600.0,6.08,6.09,6.07,6.09,49600.0
2006-06-22 13:00:00,6.09,6.11,6.09,6.1,46000.0,6.09,6.11,6.09,6.1,46000.0
2006-06-22 13:10:00,6.1,6.11,6.1,6.1,26800.0,6.1,6.11,6.1,6.1,26800.0
2006-06-22 13:20:00,6.1,6.1,6.09,6.1,27600.0,6.1,6.1,6.09,6.1,27600.0
2006-06-22 13:30:00,6.1,6.1,6.07,6.08,95200.0,6.1,6.1,6.07,6.08,95200.0
2006-06-22 13:40:00,6.08,6.08,6.05,6.05,70400.0,6.08,6.08,6.05,6.05,70400.0
2006-06-22 13:50:00,6.05,6.06,6.04,6.05,66000.0,6.05,6.06,6.04,6.05,66000.0
2006-06-22 14:00:00,6.05,6.06,6.04,6.04,58400.0,6.05,6.06,6.04,6.04,58400.0
2006-06-22 14:10:00,6.04,6.05,6.03,6.04,114400.0,6.04,6.05,6.03,6.04,114400.0
2006-06-22 14:20:00,6.04,6.07,6.03,6.07,95600.0,6.04,6.07,6.03,6.07,95600.0
2006-06-22 14:30:00,6.07,6.07,6.05,6.06,69600.0,6.07,6.07,6.05,6.06,69600.0
2006-06-22 14:40:00,6.06,6.08,6.05,6.08,161600.0,6.06,6.08,6.05,6.08,161600.0
2006-06-22 14:50:00,6.07,6.08,6.05,6.06,165200.0,6.07,6.08,6.05,6.06,165200.0
2006-06-22 15:00:00,6.06,6.09,6.05,6.07,154800.0,6.06,6.09,6.05,6.07,154800.0
2006-06-22 15:10:00,6.07,6.09,6.05,6.06,185200.0,6.07,6.09,6.05,6.06,185200.0
2006-06-22 15:20:00,6.05,6.07,6.05,6.07,156800.0,6.05,6.07,6.05,6.07,156800.0
2006-06-22 15:30:00,6.07,6.09,6.06,6.07,120000.0,6.07,6.09,6.06,6.07,120000.0
2006-06-22 15:40:00,6.07,6.09,6.05,6.08,131600.0,6.07,6.09,6.05,6.08,131600.0
2006-06-22 15:50:00,6.08,6.09,6.06,6.06,217200.0,6.08,6.09,6.06,6.06,217200.0
2006-06-23 09:30:00,6.25,6.36,6.21,6.26,210400.0,6.25,6.36,6.21,6.26,210400.0
2006-06-23 09:40:00,6.26,6.28,6.19,6.19,92400.0,6.26,6.28,6.19,6.19,92400.0
2006-06-23 09:50:00,6.19,6.2,6.17,6.18,69200.0,6.19,6.2,6.17,6.18,69200.0
2006-06-23 10:00:00,6.18,6.19,6.13,6.14,48000.0,6.18,6.19,6.13,6.14,48000.0
2006-06-23 10:10:00,6.14,6.18,6.14,6.18,113600.0,6.14,6.18,6.14,6.18,113600.0
2006-06-23 10:20:00,6.18,6.18,6.16,6.17,152400.0,6.18,6.18,6.16,6.17,152400.0
2006-06-23 10:30:00,6.17,6.2,6.17,6.2,75600.0,6.17,6.2,6.17,6.2,75600.0
2006-06-23 10:40:00,6.19,6.2,6.18,6.2,238400.0,6.19,6.2,6.18,6.2,238400.0
2006-06-23 10:50:00,6.2,6.2,6.17,6.2,50800.0,6.2,6.2,6.17,6.2,50800.0
2006-06-23 11:00:00,6.2,6.2,6.19,6.2,26800.0,6.2,6.2,6.19,6.2,26800.0
2006-06-23 11:10:00,6.2,6.2,6.19,6.2,65200.0,6.2,6.2,6.19,6.2,65200.0
2006-06-23 11:20:00,6.2,6.2,6.18,6.19,50800.0,6.2,6.2,6.18,6.19,50800.0
2006-06-23 11:30:00,6.18,6.2,6.17,6.17,78000.0,6.18,6.2,6.17,6.17,78000.0
2006-06-23 11:40:00,6.17,6.2,6.17,6.18,34400.0,6.17,6.2,6.17,6.18,34400.0
2006-06-23 11:50:00,6.18,6.2,6.18,6.2,30000.0,6.18,6.2,6.18,6.2,30000.0
2006-06-23 12:00:00,6.2,6.2,6.19,6.2,36400.0,6.2,6.2,6.19,6.2,36400.0
2006-06-23 12:10:00,6.19,6.22,6.19,6.2,102400.0,6.19,6.22,6.19,6.2,102400.0
2006-06-23 12:20:00,6.2,6.2,6.14,6.19,96000.0,6.2,6.2,6.14,6.19,96000.0
2006-06-23 12:30:00,6.19,6.21,6.19,6.21,36400.0,6.19,6.21,6.19,6.21,36400.0
2006-06-23 12:40:00,6.21,6.21,6.2,6.2,55200.0,6.21,6.21,6.2,6.2,55200.0
2006-06-23 12:50:00,6.2,6.21,6.2,6.21,22000.0,6.2,6.21,6.2,6.21,22000.0
2006-06-23 13:00:00,6.21,6.22,6.2,6.22,60400.0,6.21,6.22,6.2,6.22,60400.0
2006-06-23 13:10:00,6.21,6.23,6.21,6.22,64000.0,6.21,6.23,6.21,6.22,64000.0
2006-06-23 13:20:00,6.23,6.23,6.21,6.21,28800.0,6.23,6.23,6.21,6.21,28800.0
2006-06-23 13:30:00,6.21,6.21,6.21,6.21,20400.0,6.21,6.21,6.21,6.21,20400.0
2006-06-23 13:40:00,6.21,6.21,6.19,6.19,25200.0,6.21,6.21,6.19,6.19,25200.0
2006-06-23 13:50:00,6.19,6.21,6.19,6.2,24800.0,6.19,6.21,6.19,6.2,24800.0
2006-06-23 14:00:00,6.2,6.2,6.18,6.19,28800.0,6.2,6.2,6.18,6.19,28800.0
2006-06-23 14:10:00,6.19,6.2,6.18,6.2,29600.0,6.19,6.2,6.18,6.2,29600.0
2006-06-23 14:20:00,6.2,6.2,6.18,6.2,67200.0,6.2,6.2,6.18,6.2,67200.0
2006-06-23 14:30:00,6.19,6.2,6.19,6.2,94400.0,6.19,6.2,6.19,6.2,94400.0
2006-06-23 14:40:00,6.2,6.2,6.18,6.18,58000.0,6.2,6.2,6.18,6.18,58000.0
2006-06-23 14:50:00,6.18,6.18,6.18,6.18,48000.0,6.18,6.18,6.18,6.18,48000.0
2006-06-23 15:00:00,6.18,6.18,6.18,6.18,29600.0,6.18,6.18,6.18,6.18,29600.0
2006-06-23 15:10:00,6.18,6.19,6.18,6.19,93600.0,6.18,6.19,6.18,6.19,93600.0
2006-06-23 15:20:00,6.19,6.2,6.19,6.2,166000.0,6.19,6.2,6.19,6.2,166000.0
2006-06-23 15:30:00,6.2,6.2,6.19,6.19,152400.0,6.2,6.2,6.19,6.19,152400.0
2006-06-23 15:40:00,6.2,6.2,6.19,6.2,86400.0,6.2,6.2,6.19,6.2,86400.0
2006-06-23 15:50:00,6.2,6.2,6.19,6.2,97200.0,6.2,6.2,6.19,6.2,97200.0
2006-06-26 09:30:00,6.14,6.2,6.14,6.2,84000.0,6.14,6.2,6.14,6.2,84000.0
2006-06-26 09:40:00,6.2,6.24,6.2,6.24,24800.0,6.2,6.24,6.2,6.24,24800.0
2006-06-26 09:50:00,6.24,6.25,6.19,6.23,25600.0,6.24,6.25,6.19,6.23,25600.0
2006-06-26 10:00:00,6.23,6.23,6.15,6.15,102000.0,6.23,6.23,6.15,6.15,102000.0
2006-06-26 10:10:00,6.14,6.16,6.1,6.16,173200.0,6.14,6.16,6.1,6.16,173200.0
2006-06-26 10:20:00,6.13,6.18,6.13,6.16,26000.0,6.13,6.18,6.13,6.16,26000.0
2006-06-26 10:30:00,6.17,6.17,6.14,6.14,15600.0,6.17,6.17,6.14,6.14,15600.0
2006-06-26 10:40:00,6.14,6.17,6.14,6.17,143600.0,6.14,6.17,6.14,6.17,143600.0
2006-06-26 10:50:00,6.16,6.19,6.16,6.18,25600.0,6.16,6.19,6.16,6.18,25600.0
2006-06-26 11:00:00,6.18,6.19,6.17,6.18,116400.0,6.18,6.19,6.17,6.18,116400.0
2006-06-26 11:10:00,6.18,6.18,6.17,6.17,20400.0,6.18,6.18,6.17,6.17,20400.0
2006-06-26 11:20:00,6.17,6.18,6.17,6.18,44800.0,6.17,6.18,6.17,6.18,44800.0
2006-06-26 11:30:00,6.18,6.2,6.18,6.19,21200.0,6.18,6.2,6.18,6.19,21200.0
2006-06-26 11:40:00,6.19,6.19,6.19,6.19,10800.0,6.19,6.19,6.19,6.19,10800.0
2006-06-26 11:50:00,6.19,6.2,6.19,6.19,17600.0,6.19,6.2,6.19,6.19,17600.0
2006-06-26 12:00:00,6.19,6.2,6.19,6.19,18000.0,6.19,6.2,6.19,6.19,18000.0
2006-06-26 12:10:00,6.2,6.2,6.18,6.19,25600.0,6.2,6.2,6.18,6.19,25600.0
2006-06-26 12:20:00,6.19,6.21,6.18,6.18,16800.0,6.19,6.21,6.18,6.18,16800.0
2006-06-26 12:30:00,6.18,6.18,6.17,6.18,82800.0,6.18,6.18,6.17,6.18,82800.0
2006-06-26 12:40:00,6.18,6.19,6.18,6.19,13200.0,6.18,6.19,6.18,6.19,13200.0
2006-06-26 12:50:00,6.19,6.19,6.18,6.18,27600.0,6.19,6.19,6.18,6.18,27600.0
2006-06-26 13:00:00,6.18,6.19,6.18,6.18,41600.0,6.18,6.19,6.18,6.18,41600.0
2006-06-26 13:10:00,6.18,6.18,6.17,6.17,28800.0,6.18,6.18,6.17,6.17,28800.0
2006-06-26 13:20:00,6.17,6.17,6.16,6.16,16800.0,6.17,6.17,6.16,6.16,16800.0
2006-06-26 13:30:00,6.16,6.16,6.14,6.14,49600.0,6.16,6.16,6.14,6.14,49600.0
2006-06-26 13:40:00,6.15,6.16,6.15,6.15,8400.0,6.15,6.16,6.15,6.15,8400.0
2006-06-26 13:50:00,6.15,6.15,6.1,6.1,158800.0,6.15,6.15,6.1,6.1,158800.0
2006-06-26 14:00:00,6.1,6.12,6.09,6.12,93600.0,6.1,6.12,6.09,6.12,93600.0
2006-06-26 14:10:00,6.12,6.13,6.12,6.13,52000.0,6.12,6.13,6.12,6.13,52000.0
2006-06-26 14:20:00,6.13,6.13,6.13,6.13,17200.0,6.13,6.13,6.13,6.13,17200.0
2006-06-26 14:30:00,6.12,6.14,6.12,6.14,38000.0,6.12,6.14,6.12,6.14,38000.0
2006-06-26 14:40:00,6.14,6.15,6.14,6.15,38400.0,6.14,6.15,6.14,6.15,38400.0
2006-06-26 14:50:00,6.15,6.15,6.15,6.15,28000.0,6.15,6.15,6.15,6.15,28000.0
2006-06-26 15:00:00,6.14,6.15,6.14,6.15,58000.0,6.14,6.15,6.14,6.15,58000.0
2006-06-26 15:10:00,6.15,6.16,6.15,6.16,52000.0,6.15,6.16,6.15,6.16,52000.0
2006-06-26 15:20:00,6.16,6.17,6.16,6.17,45600.0,6.16,6.17,6.16,6.17,45600.0
2006-06-26 15:30:00,6.17,6.19,6.16,6.17,107600.0,6.17,6.19,6.16,6.17,107600.0
2006-06-26 15:40:00,6.17,6.17,6.15,6.16,48800.0,6.17,6.17,6.15,6.16,48800.0
2006-06-26 15:50:00,6.16,6.17,6.15,6.16,67200.0,6.16,6.17,6.15,6.16,67200.0
2006-06-27 09:30:00,6.12,6.15,6.12,6.15,25200.0,6.12,6.15,6.12,6.15,25200.0
2006-06-27 09:40:00,6.16,6.17,6.15,6.17,21600.0,6.16,6.17,6.15,6.17,21600.0
2006-06-27 09:50:00,6.17,6.18,6.16,6.17,13600.0,6.17,6.18,6.16,6.17,13600.0
2006-06-27 10:00:00,6.16,6.2,6.16,6.17,102400.0,6.16,6.2,6.16,6.17,102400.0
2006-06-27 10:10:00,6.15,6.16,6.12,6.12,9600.0,6.15,6.16,6.12,6.12,9600.0
2006-06-27 10:20:00,6.13,6.13,6.12,6.13,15200.0,6.13,6.13,6.12,6.13,15200.0
2006-06-27 10:30:00,6.13,6.15,6.13,6.14,19200.0,6.13,6.15,6.13,6.14,19200.0
2006-06-27 10:40:00,6.13,6.14,6.11,6.13,24000.0,6.13,6.14,6.11,6.13,24000.0
2006-06-27 10:50:00,6.13,6.13,6.11,6.12,36800.0,6.13,6.13,6.11,6.12,36800.0
2006-06-27 11:00:00,6.12,6.16,6.11,6.16,42000.0,6.12,6.16,6.11,6.16,42000.0
2006-06-27 11:10:00,6.17,6.17,6.13,6.15,60000.0,6.17,6.17,6.13,6.15,60000.0
2006-06-27 11:20:00,6.14,6.15,6.12,6.13,24800.0,6.14,6.15,6.12,6.13,24800.0
2006-06-27 11:30:00,6.13,6.13,6.13,6.13,26800.0,6.13,6.13,6.13,6.13,26800.0
2006-06-27 11:40:00,6.13,6.13,6.12,6.12,30800.0,6.13,6.13,6.12,6.12,30800.0
2006-06-27 11:50:00,6.12,6.12,6.11,6.12,24000.0,6.12,6.12,6.11,6.12,24000.0
2006-06-27 12:00:00,6.12,6.12,6.08,6.09,23200.0,6.12,6.12,6.08,6.09,23200.0
2006-06-27 12:10:00,6.09,6.09,6.07,6.07,24400.0,6.09,6.09,6.07,6.07,24400.0
2006-06-27 12:20:00,6.07,6.07,6.06,6.06,25600.0,6.07,6.07,6.06,6.06,25600.0
2006-06-27 12:30:00,6.06,6.07,6.05,6.06,48000.0,6.06,6.07,6.05,6.06,48000.0
2006-06-27 12:40:00,6.06,6.07,6.05,6.07,26000.0,6.06,6.07,6.05,6.07,26000.0
2006-06-27 12:50:00,6.07,6.07,6.06,6.07,16000.0,6.07,6.07,6.06,6.07,16000.0
2006-06-27 13:00:00,6.06,6.07,6.06,6.07,28000.0,6.06,6.07,6.06,6.07,28000.0
2006-06-27 13:10:00,6.07,6.07,6.07,6.07,8800.0,6.07,6.07,6.07,6.07,8800.0
2006-06-27 13:20:00,6.07,6.07,6.07,6.07,17600.0,6.07,6.07,6.07,6.07,17600.0
2006-06-27 13:30:00,6.07,6.07,6.06,6.06,30000.0,6.07,6.07,6.06,6.06,30000.0
2006-06-27 13:40:00,6.06,6.06,6.06,6.06,35200.0,6.06,6.06,6.06,6.06,35200.0
2006-06-27 13:50:00,6.06,6.06,6.05,6.05,37200.0,6.06,6.06,6.05,6.05,37200.0
2006-06-27 14:00:00,6.05,6.05,6.03,6.04,60400.0,6.05,6.05,6.03,6.04,60400.0
2006-06-27 14:10:00,6.04,6.04,6.04,6.04,139600.0,6.04,6.04,6.04,6.04,139600.0
2006-06-27 14:20:00,6.04,6.04,5.96,5.96,116000.0,6.04,6.04,5.96,5.96,116000.0
2006-06-27 14:30:00,5.96,6.0,5.96,5.99,107200.0,5.96,6.0,5.96,5.99,107200.0
2006-06-27 14:40:00,5.99,6.0,5.98,5.98,74000.0,5.99,6.0,5.98,5.98,74000.0
2006-06-27 14:50:00,5.97,5.98,5.95,5.95,61200.0,5.97,5.98,5.95,5.95,61200.0
2006-06-27 15:00:00,5.95,5.97,5.95,5.96,102800.0,5.95,5.97,5.95,5.96,102800.0
2006-06-27 15:10:00,5.96,5.98,5.95,5.98,141200.0,5.96,5.98,5.95,5.98,141200.0
2006-06-27 15:20:00,5.98,5.98,5.97,5.97,137600.0,5.98,5.98,5.97,5.97,137600.0
2006-06-27 15:30:00,5.97,5.98,5.95,5.97,242000.0,5.97,5.98,5.95,5.97,242000.0
2006-06-27 15:40:00,5.97,5.97,5.92,5.93,154800.0,5.97,5.97,5.92,5.93,154800.0
2006-06-27 15:50:00,5.93,5.94,5.93,5.94,368800.0,5.93,5.94,5.93,5.94,368800.0
2006-06-28 09:30:00,5.96,6.02,5.95,5.95,66000.0,5.96,6.02,5.95,5.95,66000.0
2006-06-28 09:40:00,5.95,5.95,5.9,5.91,39600.0,5.95,5.95,5.9,5.91,39600.0
2006-06-28 09:50:00,5.92,5.93,5.9,5.93,39200.0,5.92,5.93,5.9,5.93,39200.0
2006-06-28 10:00:00,5.94,5.94,5.89,5.89,40000.0,5.94,5.94,5.89,5.89,40000.0
2006-06-28 10:10:00,5.9,5.9,5.88,5.89,34400.0,5.9,5.9,5.88,5.89,34400.0
2006-06-28 10:20:00,5.89,5.89,5.86,5.86,32800.0,5.89,5.89,5.86,5.86,32800.0
2006-06-28 10:30:00,5.86,5.86,5.84,5.85,64400.0,5.86,5.86,5.84,5.85,64400.0
2006-06-28 10:40:00,5.85,5.85,5.84,5.84,28800.0,5.85,5.85,5.84,5.84,28800.0
2006-06-28 10:50:00,5.84,5.85,5.75,5.77,211600.0,5.84,5.85,5.75,5.77,211600.0
2006-06-28 11:00:00,5.78,5.78,5.72,5.77,369200.0,5.78,5.78,5.72,5.77,369200.0
2006-06-28 11:10:00,5.77,5.77,5.74,5.75,193200.0,5.77,5.77,5.74,5.75,193200.0
2006-06-28 11:20:00,5.75,5.77,5.74,5.74,90800.0,5.75,5.77,5.74,5.74,90800.0
2006-06-28 11:30:00,5.74,5.75,5.73,5.74,110800.0,5.74,5.75,5.73,5.74,110800.0
2006-06-28 11:40:00,5.74,5.74,5.73,5.74,77200.0,5.74,5.74,5.73,5.74,77200.0
2006-06-28 11:50:00,5.74,5.77,5.74,5.76,109200.0,5.74,5.77,5.74,5.76,109200.0
2006-06-28 12:00:00,5.76,5.78,5.76,5.77,57200.0,5.76,5.78,5.76,5.77,57200.0
2006-06-28 12:10:00,5.77,5.79,5.77,5.78,58400.0,5.77,5.79,5.77,5.78,58400.0
2006-06-28 12:20:00,5.78,5.78,5.76,5.78,65200.0,5.78,5.78,5.76,5.78,65200.0
2006-06-28 12:30:00,5.78,5.78,5.76,5.76,32400.0,5.78,5.78,5.76,5.76,32400.0
2006-06-28 12:40:00,5.76,5.76,5.75,5.75,109600.0,5.76,5.76,5.75,5.75,109600.0
2006-06-28 12:50:00,5.75,5.75,5.74,5.74,35200.0,5.75,5.75,5.74,5.74,35200.0
2006-06-28 13:00:00,5.74,5.75,5.74,5.75,39200.0,5.74,5.75,5.74,5.75,39200.0
2006-06-28 13:10:00,5.75,5.75,5.75,5.75,28400.0,5.75,5.75,5.75,5.75,28400.0
2006-06-28 13:20:00,5.75,5.76,5.75,5.76,76800.0,5.75,5.76,5.75,5.76,76800.0
2006-06-28 13:30:00,5.76,5.77,5.74,5.74,82800.0,5.76,5.77,5.74,5.74,82800.0
2006-06-28 13:40:00,5.74,5.75,5.74,5.75,35200.0,5.74,5.75,5.74,5.75,35200.0
2006-06-28 13:50:00,5.75,5.77,5.75,5.76,61600.0,5.75,5.77,5.75,5.76,61600.0
2006-06-28 14:00:00,5.76,5.77,5.76,5.77,53200.0,5.76,5.77,5.76,5.77,53200.0
2006-06-28 14:10:00,5.77,5.78,5.77,5.77,75600.0,5.77,5.78,5.77,5.77,75600.0
2006-06-28 14:20:00,5.78,5.78,5.77,5.78,57200.0,5.78,5.78,5.77,5.78,57200.0
2006-06-28 14:30:00,5.78,5.8,5.77,5.79,97200.0,5.78,5.8,5.77,5.79,97200.0
2006-06-28 14:40:00,5.79,5.84,5.79,5.81,97600.0,5.79,5.84,5.79,5.81,97600.0
2006-06-28 14:50:00,5.82,5.82,5.81,5.81,65200.0,5.82,5.82,5.81,5.81,65200.0
2006-06-28 15:00:00,5.81,5.81,5.81,5.81,42400.0,5.81,5.81,5.81,5.81,42400.0
2006-06-28 15:10:00,5.81,5.81,5.79,5.79,46000.0,5.81,5.81,5.79,5.79,46000.0
2006-06-28 15:20:00,5.79,5.82,5.79,5.82,70000.0,5.79,5.82,5.79,5.82,70000.0
2006-06-28 15:30:00,5.82,5.84,5.82,5.83,70400.0,5.82,5.84,5.82,5.83,70400.0
2006-06-28 15:40:00,5.83,5.83,5.78,5.81,123200.0,5.83,5.83,5.78,5.81,123200.0
2006-06-28 15:50:00,5.81,5.84,5.8,5.84,140800.0,5.81,5.84,5.8,5.84,140800.0
2006-06-29 09:30:00,5.89,5.89,5.87,5.87,18400.0,5.89,5.89,5.87,5.87,18400.0
2006-06-29 09:40:00,5.87,5.94,5.87,5.93,63600.0,5.87,5.94,5.87,5.93,63600.0
2006-06-29 09:50:00,5.93,5.93,5.91,5.91,23600.0,5.93,5.93,5.91,5.91,23600.0
2006-06-29 10:00:00,5.91,5.94,5.89,5.91,37600.0,5.91,5.94,5.89,5.91,37600.0
2006-06-29 10:10:00,5.9,5.9,5.88,5.88,26400.0,5.9,5.9,5.88,5.88,26400.0
2006-06-29 10:20:00,5.88,5.88,5.86,5.87,26800.0,5.88,5.88,5.86,5.87,26800.0
2006-06-29 10:30:00,5.87,5.87,5.86,5.86,46000.0,5.87,5.87,5.86,5.86,46000.0
2006-06-29 10:40:00,5.87,5.88,5.86,5.88,37600.0,5.87,5.88,5.86,5.88,37600.0
2006-06-29 10:50:00,5.87,5.89,5.87,5.88,30400.0,5.87,5.89,5.87,5.88,30400.0
2006-06-29 11:00:00,5.88,5.91,5.88,5.88,27600.0,5.88,5.91,5.88,5.88,27600.0
2006-06-29 11:10:00,5.89,5.9,5.88,5.89,26400.0,5.89,5.9,5.88,5.89,26400.0
2006-06-29 11:20:00,5.89,5.89,5.87,5.87,22000.0,5.89,5.89,5.87,5.87,22000.0
2006-06-29 11:30:00,5.87,5.87,5.85,5.86,31200.0,5.87,5.87,5.85,5.86,31200.0
2006-06-29 11:40:00,5.85,5.86,5.84,5.85,32400.0,5.85,5.86,5.84,5.85,32400.0
2006-06-29 11:50:00,5.85,5.88,5.84,5.88,42000.0,5.85,5.88,5.84,5.88,42000.0
2006-06-29 12:00:00,5.87,5.89,5.87,5.88,20800.0,5.87,5.89,5.87,5.88,20800.0
2006-06-29 12:10:00,5.88,5.88,5.86,5.87,22400.0,5.88,5.88,5.86,5.87,22400.0
2006-06-29 12:20:00,5.88,5.88,5.87,5.87,19600.0,5.88,5.88,5.87,5.87,19600.0
2006-06-29 12:30:00,5.87,5.87,5.86,5.86,28000.0,5.87,5.87,5.86,5.86,28000.0
2006-06-29 12:40:00,5.86,5.86,5.85,5.85,21200.0,5.86,5.86,5.85,5.85,21200.0
2006-06-29 12:50:00,5.85,5.85,5.82,5.83,56000.0,5.85,5.85,5.82,5.83,56000.0
2006-06-29 13:00:00,5.83,5.83,5.81,5.82,50800.0,5.83,5.83,5.81,5.82,50800.0
2006-06-29 13:10:00,5.82,5.82,5.8,5.8,28400.0,5.82,5.82,5.8,5.8,28400.0
2006-06-29 13:20:00,5.8,5.83,5.79,5.83,42000.0,5.8,5.83,5.79,5.83,42000.0
2006-06-29 13:30:00,5.82,5.83,5.81,5.81,35600.0,5.82,5.83,5.81,5.81,35600.0
2006-06-29 13:40:00,5.81,5.82,5.81,5.81,25600.0,5.81,5.82,5.81,5.81,25600.0
2006-06-29 13:50:00,5.81,5.82,5.81,5.81,26800.0,5.81,5.82,5.81,5.81,26800.0
2006-06-29 14:00:00,5.81,5.87,5.81,5.83,62400.0,5.81,5.87,5.81,5.83,62400.0
2006-06-29 14:10:00,5.82,5.86,5.81,5.86,74400.0,5.82,5.86,5.81,5.86,74400.0
2006-06-29 14:20:00,5.86,5.88,5.83,5.83,53200.0,5.86,5.88,5.83,5.83,53200.0
2006-06-29 14:30:00,5.82,5.84,5.81,5.84,73200.0,5.82,5.84,5.81,5.84,73200.0
2006-06-29 14:40:00,5.84,5.91,5.84,5.91,66800.0,5.84,5.91,5.84,5.91,66800.0
2006-06-29 14:50:00,5.9,5.94,5.89,5.92,134800.0,5.9,5.94,5.89,5.92,134800.0
2006-06-29 15:00:00,5.92,5.92,5.9,5.91,39600.0,5.92,5.92,5.9,5.91,39600.0
2006-06-29 15:10:00,5.91,5.93,5.9,5.91,71200.0,5.91,5.93,5.9,5.91,71200.0
2006-06-29 15:20:00,5.91,5.94,5.91,5.94,128000.0,5.91,5.94,5.91,5.94,128000.0
2006-06-29 15:30:00,5.94,5.95,5.93,5.95,100000.0,5.94,5.95,5.93,5.95,100000.0
2006-06-29 15:40:00,5.95,5.97,5.95,5.96,95600.0,5.95,5.97,5.95,5.96,95600.0
2006-06-29 15:50:00,5.96,6.0,5.96,5.99,248000.0,5.96,6.0,5.96,5.99,248000.0
2006-06-30 09:30:00,5.98,6.02,5.97,6.02,40400.0,5.98,6.02,5.97,6.02,40400.0
2006-06-30 09:40:00,6.02,6.02,5.91,5.94,71200.0,6.02,6.02,5.91,5.94,71200.0
2006-06-30 09:50:00,5.93,5.93,5.91,5.91,28400.0,5.93,5.93,5.91,5.91,28400.0
2006-06-30 10:00:00,5.91,5.91,5.82,5.85,84400.0,5.91,5.91,5.82,5.85,84400.0
2006-06-30 10:10:00,5.83,5.88,5.83,5.88,95600.0,5.83,5.88,5.83,5.88,95600.0
2006-06-30 10:20:00,5.87,5.88,5.82,5.85,68400.0,5.87,5.88,5.82,5.85,68400.0
2006-06-30 10:30:00,5.86,5.86,5.81,5.86,56000.0,5.86,5.86,5.81,5.86,56000.0
2006-06-30 10:40:00,5.85,5.87,5.83,5.83,47200.0,5.85,5.87,5.83,5.83,47200.0
2006-06-30 10:50:00,5.84,5.87,5.83,5.85,50800.0,5.84,5.87,5.83,5.85,50800.0
2006-06-30 11:00:00,5.85,5.85,5.83,5.84,50400.0,5.85,5.85,5.83,5.84,50400.0
2006-06-30 11:10:00,5.84,5.87,5.84,5.85,48800.0,5.84,5.87,5.84,5.85,48800.0
2006-06-30 11:20:00,5.86,5.87,5.85,5.86,30400.0,5.86,5.87,5.85,5.86,30400.0
2006-06-30 11:30:00,5.87,5.93,5.86,5.93,94400.0,5.87,5.93,5.86,5.93,94400.0
2006-06-30 11:40:00,5.93,5.96,5.93,5.93,39200.0,5.93,5.96,5.93,5.93,39200.0
2006-06-30 11:50:00,5.93,5.93,5.89,5.91,54800.0,5.93,5.93,5.89,5.91,54800.0
2006-06-30 12:00:00,5.9,5.94,5.9,5.91,35200.0,5.9,5.94,5.9,5.91,35200.0
2006-06-30 12:10:00,5.91,5.93,5.89,5.92,41200.0,5.91,5.93,5.89,5.92,41200.0
2006-06-30 12:20:00,5.93,5.96,5.93,5.94,21600.0,5.93,5.96,5.93,5.94,21600.0
2006-06-30 12:30:00,5.93,5.93,5.9,5.9,27600.0,5.93,5.93,5.9,5.9,27600.0
2006-06-30 12:40:00,5.89,5.93,5.88,5.93,33200.0,5.89,5.93,5.88,5.93,33200.0
2006-06-30 12:50:00,5.93,5.97,5.9,5.95,61200.0,5.93,5.97,5.9,5.95,61200.0
2006-06-30 13:00:00,5.95,5.95,5.92,5.93,24000.0,5.95,5.95,5.92,5.93,24000.0
2006-06-30 13:10:00,5.94,5.94,5.91,5.93,29600.0,5.94,5.94,5.91,5.93,29600.0
2006-06-30 13:20:00,5.93,5.96,5.92,5.93,38400.0,5.93,5.96,5.92,5.93,38400.0
2006-06-30 13:30:00,5.94,5.95,5.92,5.95,36000.0,5.94,5.95,5.92,5.95,36000.0
2006-06-30 13:40:00,5.94,5.95,5.93,5.93,34800.0,5.94,5.95,5.93,5.93,34800.0
2006-06-30 13:50:00,5.93,5.95,5.93,5.95,36800.0,5.93,5.95,5.93,5.95,36800.0
2006-06-30 14:00:00,5.95,5.96,5.93,5.93,68400.0,5.95,5.96,5.93,5.93,68400.0
2006-06-30 14:10:00,5.93,5.93,5.9,5.93,115600.0,5.93,5.93,5.9,5.93,115600.0
2006-06-30 14:20:00,5.93,5.93,5.91,5.92,54400.0,5.93,5.93,5.91,5.92,54400.0
2006-06-30 14:30:00,5.92,5.95,5.91,5.91,88800.0,5.92,5.95,5.91,5.91,88800.0
2006-06-30 14:40:00,5.9,5.93,5.88,5.91,138800.0,5.9,5.93,5.88,5.91,138800.0
2006-06-30 14:50:00,5.9,5.9,5.87,5.88,116800.0,5.9,5.9,5.87,5.88,116800.0
2006-06-30 15:00:00,5.87,5.9,5.87,5.88,122800.0,5.87,5.9,5.87,5.88,122800.0
2006-06-30 15:10:00,5.88,5.88,5.85,5.86,110400.0,5.88,5.88,5.85,5.86,110400.0
2006-06-30 15:20:00,5.86,5.88,5.86,5.87,90800.0,5.86,5.88,5.86,5.87,90800.0
2006-06-30 15:30:00,5.87,5.88,5.83,5.83,93200.0,5.87,5.88,5.83,5.83,93200.0
2006-06-30 15:40:00,5.84,5.87,5.81,5.86,144400.0,5.84,5.87,5.81,5.86,144400.0
2006-06-30 15:50:00,5.86,5.88,5.86,5.87,158400.0,5.86,5.88,5.86,5.87,158400.0
2006-07-03 09:30:00,5.85,5.91,5.85,5.86,30000.0,5.85,5.91,5.85,5.86,30000.0
2006-07-03 09:40:00,5.87,5.9,5.86,5.88,45200.0,5.87,5.9,5.86,5.88,45200.0
2006-07-03 09:50:00,5.87,5.89,5.85,5.88,34000.0,5.87,5.89,5.85,5.88,34000.0
2006-07-03 10:00:00,5.88,5.88,5.85,5.87,71600.0,5.88,5.88,5.85,5.87,71600.0
2006-07-03 10:10:00,5.87,5.87,5.79,5.8,53600.0,5.87,5.87,5.79,5.8,53600.0
2006-07-03 10:20:00,5.81,5.83,5.8,5.83,26000.0,5.81,5.83,5.8,5.83,26000.0
2006-07-03 10:30:00,5.83,5.86,5.83,5.85,22000.0,5.83,5.86,5.83,5.85,22000.0
2006-07-03 10:40:00,5.85,5.88,5.85,5.87,24000.0,5.85,5.88,5.85,5.87,24000.0
2006-07-03 10:50:00,5.87,5.9,5.87,5.88,36800.0,5.87,5.9,5.87,5.88,36800.0
2006-07-03 11:00:00,5.88,5.88,5.88,5.88,24000.0,5.88,5.88,5.88,5.88,24000.0
2006-07-03 11:10:00,5.88,5.9,5.88,5.88,26000.0,5.88,5.9,5.88,5.88,26000.0
2006-07-03 11:20:00,5.89,5.89,5.88,5.88,11600.0,5.89,5.89,5.88,5.88,11600.0
2006-07-03 11:30:00,5.88,5.88,5.86,5.87,24000.0,5.88,5.88,5.86,5.87,24000.0
2006-07-03 11:40:00,5.87,5.89,5.87,5.88,14800.0,5.87,5.89,5.87,5.88,14800.0
2006-07-03 11:50:00,5.88,5.88,5.87,5.88,17600.0,5.88,5.88,5.87,5.88,17600.0
2006-07-03 12:00:00,5.88,5.89,5.88,5.89,38000.0,5.88,5.89,5.88,5.89,38000.0
2006-07-03 12:10:00,5.89,5.9,5.87,5.87,26400.0,5.89,5.9,5.87,5.87,26400.0
2006-07-03 12:20:00,5.87,5.88,5.86,5.88,49200.0,5.87,5.88,5.86,5.88,49200.0
2006-07-03 12:30:00,5.88,5.91,5.88,5.91,34800.0,5.88,5.91,5.88,5.91,34800.0
2006-07-03 12:40:00,5.91,5.94,5.9,5.94,34000.0,5.91,5.94,5.9,5.94,34000.0
2006-07-03 12:50:00,5.95,5.97,5.94,5.95,61200.0,5.95,5.97,5.94,5.95,61200.0
2006-07-03 13:00:00,5.96,5.96,5.94,5.94,15200.0,5.96,5.96,5.94,5.94,15200.0
2006-07-03 13:10:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 13:20:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 13:30:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 13:40:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 13:50:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 14:00:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 14:10:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 14:20:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 14:30:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 14:40:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 14:50:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 15:00:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 15:10:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 15:20:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 15:30:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 15:40:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 15:50:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-05 09:30:00,5.9,5.9,5.84,5.88,41200.0,5.9,5.9,5.84,5.88,41200.0
2006-07-05 09:40:00,5.87,5.91,5.87,5.9,27200.0,5.87,5.91,5.87,5.9,27200.0
2006-07-05 09:50:00,5.91,5.91,5.85,5.89,69600.0,5.91,5.91,5.85,5.89,69600.0
2006-07-05 10:00:00,5.89,5.89,5.86,5.86,56400.0,5.89,5.89,5.86,5.86,56400.0
2006-07-05 10:10:00,5.87,5.88,5.86,5.88,48800.0,5.87,5.88,5.86,5.88,48800.0
2006-07-05 10:20:00,5.88,5.88,5.86,5.88,46400.0,5.88,5.88,5.86,5.88,46400.0
2006-07-05 10:30:00,5.87,5.88,5.86,5.88,42400.0,5.87,5.88,5.86,5.88,42400.0
2006-07-05 10:40:00,5.88,5.88,5.86,5.87,14400.0,5.88,5.88,5.86,5.87,14400.0
2006-07-05 10:50:00,5.86,5.87,5.86,5.86,10800.0,5.86,5.87,5.86,5.86,10800.0
2006-07-05 11:00:00,5.86,5.86,5.85,5.85,17600.0,5.86,5.86,5.85,5.85,17600.0
2006-07-05 11:10:00,5.85,5.85,5.84,5.84,37200.0,5.85,5.85,5.84,5.84,37200.0
2006-07-05 11:20:00,5.83,5.83,5.82,5.82,19200.0,5.83,5.83,5.82,5.82,19200.0
2006-07-05 11:30:00,5.83,5.86,5.82,5.86,33600.0,5.83,5.86,5.82,5.86,33600.0
2006-07-05 11:40:00,5.86,5.86,5.85,5.86,24400.0,5.86,5.86,5.85,5.86,24400.0
2006-07-05 11:50:00,5.87,5.87,5.83,5.83,10800.0,5.87,5.87,5.83,5.83,10800.0
2006-07-05 12:00:00,5.83,5.83,5.82,5.82,10400.0,5.83,5.83,5.82,5.82,10400.0
2006-07-05 12:10:00,5.82,5.83,5.82,5.83,12000.0,5.82,5.83,5.82,5.83,12000.0
2006-07-05 12:20:00,5.82,5.87,5.82,5.87,25600.0,5.82,5.87,5.82,5.87,25600.0
2006-07-05 12:30:00,5.86,5.86,5.84,5.84,10800.0,5.86,5.86,5.84,5.84,10800.0
2006-07-05 12:40:00,5.84,5.84,5.83,5.83,9600.0,5.84,5.84,5.83,5.83,9600.0
2006-07-05 12:50:00,5.83,5.84,5.83,5.84,15200.0,5.83,5.84,5.83,5.84,15200.0
2006-07-05 13:00:00,5.84,5.86,5.84,5.86,26000.0,5.84,5.86,5.84,5.86,26000.0
2006-07-05 13:10:00,5.85,5.86,5.85,5.86,16000.0,5.85,5.86,5.85,5.86,16000.0
2006-07-05 13:20:00,5.86,5.87,5.85,5.87,12000.0,5.86,5.87,5.85,5.87,12000.0
2006-07-05 13:30:00,5.86,5.87,5.86,5.86,16400.0,5.86,5.87,5.86,5.86,16400.0
2006-07-05 13:40:00,5.86,5.87,5.85,5.85,17200.0,5.86,5.87,5.85,5.85,17200.0
2006-07-05 13:50:00,5.84,5.86,5.83,5.86,50400.0,5.84,5.86,5.83,5.86,50400.0
2006-07-05 14:00:00,5.86,5.87,5.84,5.87,40000.0,5.86,5.87,5.84,5.87,40000.0
2006-07-05 14:10:00,5.87,5.87,5.85,5.85,23600.0,5.87,5.87,5.85,5.85,23600.0
2006-07-05 14:20:00,5.86,5.87,5.85,5.87,23200.0,5.86,5.87,5.85,5.87,23200.0
2006-07-05 14:30:00,5.87,5.89,5.86,5.88,50400.0,5.87,5.89,5.86,5.88,50400.0
2006-07-05 14:40:00,5.87,5.89,5.87,5.88,38400.0,5.87,5.89,5.87,5.88,38400.0
2006-07-05 14:50:00,5.89,5.89,5.86,5.88,104400.0,5.89,5.89,5.86,5.88,104400.0
2006-07-05 15:00:00,5.88,5.88,5.84,5.84,43200.0,5.88,5.88,5.84,5.84,43200.0
2006-07-05 15:10:00,5.84,5.85,5.83,5.84,24400.0,5.84,5.85,5.83,5.84,24400.0
2006-07-05 15:20:00,5.84,5.88,5.84,5.84,78800.0,5.84,5.88,5.84,5.84,78800.0
2006-07-05 15:30:00,5.84,5.87,5.84,5.87,50800.0,5.84,5.87,5.84,5.87,50800.0
2006-07-05 15:40:00,5.86,5.89,5.86,5.88,104800.0,5.86,5.89,5.86,5.88,104800.0
2006-07-05 15:50:00,5.88,5.88,5.88,5.88,58800.0,5.88,5.88,5.88,5.88,58800.0
2006-07-06 09:30:00,5.86,5.93,5.86,5.93,35600.0,5.86,5.93,5.86,5.93,35600.0
2006-07-06 09:40:00,5.93,5.94,5.91,5.92,23600.0,5.93,5.94,5.91,5.92,23600.0
2006-07-06 09:50:00,5.91,5.93,5.9,5.92,29200.0,5.91,5.93,5.9,5.92,29200.0
2006-07-06 10:00:00,5.92,5.93,5.88,5.92,110400.0,5.92,5.93,5.88,5.92,110400.0
2006-07-06 10:10:00,5.91,5.92,5.9,5.91,51200.0,5.91,5.92,5.9,5.91,51200.0
2006-07-06 10:20:00,5.91,5.92,5.87,5.87,43200.0,5.91,5.92,5.87,5.87,43200.0
2006-07-06 10:30:00,5.87,5.87,5.84,5.85,76400.0,5.87,5.87,5.84,5.85,76400.0
2006-07-06 10:40:00,5.85,5.86,5.85,5.86,22800.0,5.85,5.86,5.85,5.86,22800.0
2006-07-06 10:50:00,5.86,5.86,5.85,5.85,42400.0,5.86,5.86,5.85,5.85,42400.0
2006-07-06 11:00:00,5.85,5.86,5.85,5.86,14400.0,5.85,5.86,5.85,5.86,14400.0
2006-07-06 11:10:00,5.87,5.89,5.85,5.85,37200.0,5.87,5.89,5.85,5.85,37200.0
2006-07-06 11:20:00,5.86,5.86,5.84,5.85,27600.0,5.86,5.86,5.84,5.85,27600.0
2006-07-06 11:30:00,5.84,5.86,5.84,5.84,31600.0,5.84,5.86,5.84,5.84,31600.0
2006-07-06 11:40:00,5.84,5.85,5.83,5.84,24400.0,5.84,5.85,5.83,5.84,24400.0
2006-07-06 11:50:00,5.84,5.84,5.81,5.81,23200.0,5.84,5.84,5.81,5.81,23200.0
2006-07-06 12:00:00,5.81,5.83,5.81,5.83,34400.0,5.81,5.83,5.81,5.83,34400.0
2006-07-06 12:10:00,5.83,5.83,5.82,5.82,26000.0,5.83,5.83,5.82,5.82,26000.0
2006-07-06 12:20:00,5.82,5.83,5.81,5.81,39600.0,5.82,5.83,5.81,5.81,39600.0
2006-07-06 12:30:00,5.81,5.84,5.81,5.84,92000.0,5.81,5.84,5.81,5.84,92000.0
2006-07-06 12:40:00,5.84,5.84,5.83,5.83,17200.0,5.84,5.84,5.83,5.83,17200.0
2006-07-06 12:50:00,5.83,5.84,5.83,5.84,68400.0,5.83,5.84,5.83,5.84,68400.0
2006-07-06 13:00:00,5.84,5.85,5.84,5.84,39600.0,5.84,5.85,5.84,5.84,39600.0
2006-07-06 13:10:00,5.85,5.85,5.84,5.84,38400.0,5.85,5.85,5.84,5.84,38400.0
2006-07-06 13:20:00,5.84,5.85,5.84,5.84,16400.0,5.84,5.85,5.84,5.84,16400.0
2006-07-06 13:30:00,5.84,5.85,5.83,5.83,48400.0,5.84,5.85,5.83,5.83,48400.0
2006-07-06 13:40:00,5.83,5.84,5.83,5.84,69200.0,5.83,5.84,5.83,5.84,69200.0
2006-07-06 13:50:00,5.84,5.84,5.83,5.83,50000.0,5.84,5.84,5.83,5.83,50000.0
2006-07-06 14:00:00,5.83,5.84,5.83,5.83,44000.0,5.83,5.84,5.83,5.83,44000.0
2006-07-06 14:10:00,5.83,5.83,5.82,5.82,73200.0,5.83,5.83,5.82,5.82,73200.0
2006-07-06 14:20:00,5.82,5.83,5.81,5.81,31600.0,5.82,5.83,5.81,5.81,31600.0
2006-07-06 14:30:00,5.81,5.81,5.79,5.8,14800.0,5.81,5.81,5.79,5.8,14800.0
2006-07-06 14:40:00,5.8,5.85,5.8,5.83,26000.0,5.8,5.85,5.8,5.83,26000.0
2006-07-06 14:50:00,5.83,5.85,5.82,5.83,25600.0,5.83,5.85,5.82,5.83,25600.0
2006-07-06 15:00:00,5.82,5.83,5.81,5.83,68800.0,5.82,5.83,5.81,5.83,68800.0
2006-07-06 15:10:00,5.83,5.84,5.82,5.83,31600.0,5.83,5.84,5.82,5.83,31600.0
2006-07-06 15:20:00,5.83,5.84,5.81,5.81,85600.0,5.83,5.84,5.81,5.81,85600.0
2006-07-06 15:30:00,5.81,5.84,5.81,5.83,47600.0,5.81,5.84,5.81,5.83,47600.0
2006-07-06 15:40:00,5.83,5.83,5.81,5.82,55200.0,5.83,5.83,5.81,5.82,55200.0
2006-07-06 15:50:00,5.82,5.85,5.82,5.83,113600.0,5.82,5.85,5.82,5.83,113600.0
2006-07-07 09:30:00,5.81,5.85,5.78,5.82,35600.0,5.81,5.85,5.78,5.82,35600.0
2006-07-07 09:40:00,5.84,5.86,5.8,5.8,43200.0,5.84,5.86,5.8,5.8,43200.0
2006-07-07 09:50:00,5.8,5.86,5.79,5.81,96000.0,5.8,5.86,5.79,5.81,96000.0
2006-07-07 10:00:00,5.79,5.86,5.79,5.85,38800.0,5.79,5.86,5.79,5.85,38800.0
2006-07-07 10:10:00,5.85,5.88,5.83,5.83,56000.0,5.85,5.88,5.83,5.83,56000.0
2006-07-07 10:20:00,5.83,5.87,5.82,5.85,41200.0,5.83,5.87,5.82,5.85,41200.0
2006-07-07 10:30:00,5.86,5.86,5.8,5.81,47200.0,5.86,5.86,5.8,5.81,47200.0
2006-07-07 10:40:00,5.82,5.86,5.8,5.84,24000.0,5.82,5.86,5.8,5.84,24000.0
2006-07-07 10:50:00,5.84,5.85,5.83,5.83,28400.0,5.84,5.85,5.83,5.83,28400.0
2006-07-07 11:00:00,5.83,5.85,5.82,5.84,30000.0,5.83,5.85,5.82,5.84,30000.0
2006-07-07 11:10:00,5.85,5.87,5.81,5.84,71200.0,5.85,5.87,5.81,5.84,71200.0
2006-07-07 11:20:00,5.84,5.84,5.81,5.81,24400.0,5.84,5.84,5.81,5.81,24400.0
2006-07-07 11:30:00,5.81,5.85,5.8,5.83,48000.0,5.81,5.85,5.8,5.83,48000.0
2006-07-07 11:40:00,5.83,5.86,5.82,5.83,34000.0,5.83,5.86,5.82,5.83,34000.0
2006-07-07 11:50:00,5.82,5.84,5.82,5.84,29600.0,5.82,5.84,5.82,5.84,29600.0
2006-07-07 12:00:00,5.83,5.84,5.83,5.84,37600.0,5.83,5.84,5.83,5.84,37600.0
2006-07-07 12:10:00,5.84,5.84,5.81,5.81,20800.0,5.84,5.84,5.81,5.81,20800.0
2006-07-07 12:20:00,5.82,5.84,5.82,5.84,30400.0,5.82,5.84,5.82,5.84,30400.0
2006-07-07 12:30:00,5.84,5.85,5.83,5.84,20800.0,5.84,5.85,5.83,5.84,20800.0
2006-07-07 12:40:00,5.84,5.85,5.84,5.85,15600.0,5.84,5.85,5.84,5.85,15600.0
2006-07-07 12:50:00,5.85,5.85,5.83,5.84,14000.0,5.85,5.85,5.83,5.84,14000.0
2006-07-07 13:00:00,5.83,5.85,5.83,5.84,35600.0,5.83,5.85,5.83,5.84,35600.0
2006-07-07 13:10:00,5.84,5.84,5.81,5.81,14000.0,5.84,5.84,5.81,5.81,14000.0
2006-07-07 13:20:00,5.81,5.82,5.81,5.82,18800.0,5.81,5.82,5.81,5.82,18800.0
2006-07-07 13:30:00,5.83,5.83,5.82,5.82,28000.0,5.83,5.83,5.82,5.82,28000.0
2006-07-07 13:40:00,5.83,5.83,5.82,5.83,12400.0,5.83,5.83,5.82,5.83,12400.0
2006-07-07 13:50:00,5.83,5.83,5.83,5.83,14000.0,5.83,5.83,5.83,5.83,14000.0
2006-07-07 14:00:00,5.82,5.85,5.82,5.85,30400.0,5.82,5.85,5.82,5.85,30400.0
2006-07-07 14:10:00,5.85,5.85,5.85,5.85,35200.0,5.85,5.85,5.85,5.85,35200.0
2006-07-07 14:20:00,5.84,5.86,5.84,5.84,22800.0,5.84,5.86,5.84,5.84,22800.0
2006-07-07 14:30:00,5.83,5.84,5.82,5.83,42000.0,5.83,5.84,5.82,5.83,42000.0
2006-07-07 14:40:00,5.83,5.85,5.81,5.83,38800.0,5.83,5.85,5.81,5.83,38800.0
2006-07-07 14:50:00,5.83,5.84,5.82,5.82,49600.0,5.83,5.84,5.82,5.82,49600.0
2006-07-07 15:00:00,5.82,5.83,5.82,5.83,48000.0,5.82,5.83,5.82,5.83,48000.0
2006-07-07 15:10:00,5.83,5.83,5.82,5.82,40800.0,5.83,5.83,5.82,5.82,40800.0
2006-07-07 15:20:00,5.82,5.82,5.81,5.81,30000.0,5.82,5.82,5.81,5.81,30000.0
2006-07-07 15:30:00,5.81,5.81,5.78,5.78,60800.0,5.81,5.81,5.78,5.78,60800.0
2006-07-07 15:40:00,5.78,5.8,5.77,5.79,79600.0,5.78,5.8,5.77,5.79,79600.0
2006-07-07 15:50:00,5.79,5.81,5.79,5.8,80000.0,5.79,5.81,5.79,5.8,80000.0
2006-07-10 09:30:00,5.81,5.82,5.76,5.78,145200.0,5.81,5.82,5.76,5.78,145200.0
2006-07-10 09:40:00,5.79,5.81,5.76,5.77,72800.0,5.79,5.81,5.76,5.77,72800.0
2006-07-10 09:50:00,5.78,5.79,5.76,5.76,42000.0,5.78,5.79,5.76,5.76,42000.0
2006-07-10 10:00:00,5.76,5.79,5.76,5.79,73600.0,5.76,5.79,5.76,5.79,73600.0
2006-07-10 10:10:00,5.79,5.8,5.78,5.79,50800.0,5.79,5.8,5.78,5.79,50800.0
2006-07-10 10:20:00,5.79,5.9,5.79,5.89,79600.0,5.79,5.9,5.79,5.89,79600.0
2006-07-10 10:30:00,5.89,5.9,5.88,5.9,66000.0,5.89,5.9,5.88,5.9,66000.0
2006-07-10 10:40:00,5.9,5.92,5.86,5.92,86400.0,5.9,5.92,5.86,5.92,86400.0
2006-07-10 10:50:00,5.92,5.92,5.92,5.92,65600.0,5.92,5.92,5.92,5.92,65600.0
2006-07-10 11:00:00,5.92,5.92,5.91,5.91,56800.0,5.92,5.92,5.91,5.91,56800.0
2006-07-10 11:10:00,5.91,5.91,5.89,5.9,23200.0,5.91,5.91,5.89,5.9,23200.0
2006-07-10 11:20:00,5.9,5.9,5.88,5.88,38400.0,5.9,5.9,5.88,5.88,38400.0
2006-07-10 11:30:00,5.87,5.88,5.87,5.87,19600.0,5.87,5.88,5.87,5.87,19600.0
2006-07-10 11:40:00,5.87,5.87,5.87,5.87,45600.0,5.87,5.87,5.87,5.87,45600.0
2006-07-10 11:50:00,5.87,5.87,5.87,5.87,38400.0,5.87,5.87,5.87,5.87,38400.0
2006-07-10 12:00:00,5.87,5.87,5.87,5.87,69600.0,5.87,5.87,5.87,5.87,69600.0
2006-07-10 12:10:00,5.87,5.88,5.87,5.88,64400.0,5.87,5.88,5.87,5.88,64400.0
2006-07-10 12:20:00,5.88,5.89,5.88,5.88,31200.0,5.88,5.89,5.88,5.88,31200.0
2006-07-10 12:30:00,5.88,5.88,5.87,5.87,32400.0,5.88,5.88,5.87,5.87,32400.0
2006-07-10 12:40:00,5.87,5.88,5.87,5.87,56400.0,5.87,5.88,5.87,5.87,56400.0
2006-07-10 12:50:00,5.87,5.87,5.84,5.85,16000.0,5.87,5.87,5.84,5.85,16000.0
2006-07-10 13:00:00,5.85,5.85,5.84,5.84,19600.0,5.85,5.85,5.84,5.84,19600.0
2006-07-10 13:10:00,5.84,5.86,5.84,5.85,51200.0,5.84,5.86,5.84,5.85,51200.0
2006-07-10 13:20:00,5.86,5.88,5.85,5.87,70000.0,5.86,5.88,5.85,5.87,70000.0
2006-07-10 13:30:00,5.86,5.86,5.85,5.86,36800.0,5.86,5.86,5.85,5.86,36800.0
2006-07-10 13:40:00,5.86,5.89,5.86,5.88,64000.0,5.86,5.89,5.86,5.88,64000.0
2006-07-10 13:50:00,5.88,5.91,5.88,5.9,255600.0,5.88,5.91,5.88,5.9,255600.0
2006-07-10 14:00:00,5.9,5.91,5.9,5.9,56400.0,5.9,5.91,5.9,5.9,56400.0
2006-07-10 14:10:00,5.9,5.92,5.9,5.92,49200.0,5.9,5.92,5.9,5.92,49200.0
2006-07-10 14:20:00,5.92,5.93,5.92,5.93,35600.0,5.92,5.93,5.92,5.93,35600.0
2006-07-10 14:30:00,5.92,5.92,5.9,5.9,37200.0,5.92,5.92,5.9,5.9,37200.0
2006-07-10 14:40:00,5.9,5.9,5.87,5.89,121200.0,5.9,5.9,5.87,5.89,121200.0
2006-07-10 14:50:00,5.89,5.89,5.88,5.88,40800.0,5.89,5.89,5.88,5.88,40800.0
2006-07-10 15:00:00,5.89,5.9,5.88,5.9,97600.0,5.89,5.9,5.88,5.9,97600.0
2006-07-10 15:10:00,5.9,5.9,5.89,5.89,96000.0,5.9,5.9,5.89,5.89,96000.0
2006-07-10 15:20:00,5.89,5.93,5.88,5.92,60000.0,5.89,5.93,5.88,5.92,60000.0
2006-07-10 15:30:00,5.92,5.93,5.91,5.91,113200.0,5.92,5.93,5.91,5.91,113200.0
2006-07-10 15:40:00,5.91,5.91,5.88,5.88,183200.0,5.91,5.91,5.88,5.88,183200.0
2006-07-10 15:50:00,5.88,5.88,5.88,5.88,193200.0,5.88,5.88,5.88,5.88,193200.0
2006-07-11 09:30:00,5.85,5.85,5.72,5.74,103200.0,5.85,5.85,5.72,5.74,103200.0
2006-07-11 09:40:00,5.73,5.79,5.73,5.79,109600.0,5.73,5.79,5.73,5.79,109600.0
2006-07-11 09:50:00,5.79,5.82,5.79,5.8,74800.0,5.79,5.82,5.79,5.8,74800.0
2006-07-11 10:00:00,5.81,5.81,5.75,5.77,75600.0,5.81,5.81,5.75,5.77,75600.0
2006-07-11 10:10:00,5.77,5.79,5.77,5.78,58800.0,5.77,5.79,5.77,5.78,58800.0
2006-07-11 10:20:00,5.78,5.82,5.77,5.81,119200.0,5.78,5.82,5.77,5.81,119200.0
2006-07-11 10:30:00,5.8,5.81,5.77,5.81,49200.0,5.8,5.81,5.77,5.81,49200.0
2006-07-11 10:40:00,5.81,5.82,5.77,5.78,130000.0,5.81,5.82,5.77,5.78,130000.0
2006-07-11 10:50:00,5.78,5.78,5.75,5.75,52000.0,5.78,5.78,5.75,5.75,52000.0
2006-07-11 11:00:00,5.75,5.75,5.72,5.73,543200.0,5.75,5.75,5.72,5.73,543200.0
2006-07-11 11:10:00,5.72,5.75,5.71,5.71,150000.0,5.72,5.75,5.71,5.71,150000.0
2006-07-11 11:20:00,5.71,5.72,5.71,5.72,53600.0,5.71,5.72,5.71,5.72,53600.0
2006-07-11 11:30:00,5.72,5.72,5.72,5.72,48400.0,5.72,5.72,5.72,5.72,48400.0
2006-07-11 11:40:00,5.72,5.72,5.7,5.71,71600.0,5.72,5.72,5.7,5.71,71600.0
2006-07-11 11:50:00,5.71,5.75,5.7,5.74,76000.0,5.71,5.75,5.7,5.74,76000.0
2006-07-11 12:00:00,5.74,5.79,5.7,5.71,91600.0,5.74,5.79,5.7,5.71,91600.0
2006-07-11 12:10:00,5.72,5.74,5.71,5.73,54800.0,5.72,5.74,5.71,5.73,54800.0
2006-07-11 12:20:00,5.73,5.74,5.7,5.7,42000.0,5.73,5.74,5.7,5.7,42000.0
2006-07-11 12:30:00,5.7,5.7,5.68,5.68,50000.0,5.7,5.7,5.68,5.68,50000.0
2006-07-11 12:40:00,5.68,5.7,5.68,5.69,169600.0,5.68,5.7,5.68,5.69,169600.0
2006-07-11 12:50:00,5.68,5.68,5.6,5.63,83600.0,5.68,5.68,5.6,5.63,83600.0
2006-07-11 13:00:00,5.63,5.65,5.61,5.62,92000.0,5.63,5.65,5.61,5.62,92000.0
2006-07-11 13:10:00,5.62,5.62,5.6,5.61,68000.0,5.62,5.62,5.6,5.61,68000.0
2006-07-11 13:20:00,5.61,5.61,5.58,5.58,64400.0,5.61,5.61,5.58,5.58,64400.0
2006-07-11 13:30:00,5.58,5.6,5.58,5.6,80800.0,5.58,5.6,5.58,5.6,80800.0
2006-07-11 13:40:00,5.6,5.6,5.58,5.6,213200.0,5.6,5.6,5.58,5.6,213200.0
2006-07-11 13:50:00,5.6,5.66,5.6,5.65,175600.0,5.6,5.66,5.6,5.65,175600.0
2006-07-11 14:00:00,5.65,5.67,5.64,5.67,138000.0,5.65,5.67,5.64,5.67,138000.0
2006-07-11 14:10:00,5.67,5.69,5.65,5.65,148400.0,5.67,5.69,5.65,5.65,148400.0
2006-07-11 14:20:00,5.65,5.65,5.61,5.65,112400.0,5.65,5.65,5.61,5.65,112400.0
2006-07-11 14:30:00,5.65,5.66,5.62,5.62,80800.0,5.65,5.66,5.62,5.62,80800.0
2006-07-11 14:40:00,5.62,5.62,5.58,5.61,90000.0,5.62,5.62,5.58,5.61,90000.0
2006-07-11 14:50:00,5.6,5.61,5.59,5.61,68800.0,5.6,5.61,5.59,5.61,68800.0
2006-07-11 15:00:00,5.61,5.62,5.61,5.62,92400.0,5.61,5.62,5.61,5.62,92400.0
2006-07-11 15:10:00,5.62,5.66,5.62,5.66,96800.0,5.62,5.66,5.62,5.66,96800.0
2006-07-11 15:20:00,5.65,5.68,5.65,5.67,152000.0,5.65,5.68,5.65,5.67,152000.0
2006-07-11 15:30:00,5.67,5.67,5.66,5.67,112400.0,5.67,5.67,5.66,5.67,112400.0
2006-07-11 15:40:00,5.67,5.67,5.65,5.66,176400.0,5.67,5.67,5.65,5.66,176400.0
2006-07-11 15:50:00,5.66,5.67,5.66,5.67,210400.0,5.66,5.67,5.66,5.67,210400.0
2006-07-12 09:30:00,5.67,5.68,5.62,5.67,68800.0,5.67,5.68,5.62,5.67,68800.0
2006-07-12 09:40:00,5.68,5.71,5.66,5.71,32400.0,5.68,5.71,5.66,5.71,32400.0
2006-07-12 09:50:00,5.71,5.71,5.68,5.68,24000.0,5.71,5.71,5.68,5.68,24000.0
2006-07-12 10:00:00,5.68,5.68,5.64,5.64,103600.0,5.68,5.68,5.64,5.64,103600.0
2006-07-12 10:10:00,5.65,5.66,5.62,5.64,56000.0,5.65,5.66,5.62,5.64,56000.0
2006-07-12 10:20:00,5.64,5.64,5.61,5.62,62800.0,5.64,5.64,5.61,5.62,62800.0
2006-07-12 10:30:00,5.62,5.63,5.58,5.62,43600.0,5.62,5.63,5.58,5.62,43600.0
2006-07-12 10:40:00,5.62,5.63,5.58,5.58,78800.0,5.62,5.63,5.58,5.58,78800.0
2006-07-12 10:50:00,5.59,5.62,5.56,5.57,105200.0,5.59,5.62,5.56,5.57,105200.0
2006-07-12 11:00:00,5.57,5.59,5.57,5.59,24400.0,5.57,5.59,5.57,5.59,24400.0
2006-07-12 11:10:00,5.6,5.6,5.57,5.57,134400.0,5.6,5.6,5.57,5.57,134400.0
2006-07-12 11:20:00,5.57,5.58,5.55,5.58,48800.0,5.57,5.58,5.55,5.58,48800.0
2006-07-12 11:30:00,5.59,5.59,5.57,5.59,45200.0,5.59,5.59,5.57,5.59,45200.0
2006-07-12 11:40:00,5.59,5.61,5.58,5.58,69200.0,5.59,5.61,5.58,5.58,69200.0
2006-07-12 11:50:00,5.58,5.59,5.57,5.59,108000.0,5.58,5.59,5.57,5.59,108000.0
2006-07-12 12:00:00,5.58,5.61,5.58,5.61,27600.0,5.58,5.61,5.58,5.61,27600.0
2006-07-12 12:10:00,5.61,5.61,5.59,5.59,62800.0,5.61,5.61,5.59,5.59,62800.0
2006-07-12 12:20:00,5.59,5.61,5.58,5.6,23200.0,5.59,5.61,5.58,5.6,23200.0
2006-07-12 12:30:00,5.61,5.61,5.58,5.6,51600.0,5.61,5.61,5.58,5.6,51600.0
2006-07-12 12:40:00,5.6,5.61,5.56,5.59,81200.0,5.6,5.61,5.56,5.59,81200.0
2006-07-12 12:50:00,5.59,5.61,5.58,5.59,52800.0,5.59,5.61,5.58,5.59,52800.0
2006-07-12 13:00:00,5.58,5.59,5.56,5.56,80400.0,5.58,5.59,5.56,5.56,80400.0
2006-07-12 13:10:00,5.56,5.6,5.56,5.6,32800.0,5.56,5.6,5.56,5.6,32800.0
2006-07-12 13:20:00,5.6,5.6,5.56,5.57,114400.0,5.6,5.6,5.56,5.57,114400.0
2006-07-12 13:30:00,5.57,5.6,5.57,5.58,106000.0,5.57,5.6,5.57,5.58,106000.0
2006-07-12 13:40:00,5.58,5.58,5.56,5.57,62400.0,5.58,5.58,5.56,5.57,62400.0
2006-07-12 13:50:00,5.57,5.57,5.55,5.55,43200.0,5.57,5.57,5.55,5.55,43200.0
2006-07-12 14:00:00,5.55,5.55,5.54,5.54,114000.0,5.55,5.55,5.54,5.54,114000.0
2006-07-12 14:10:00,5.55,5.56,5.53,5.55,143600.0,5.55,5.56,5.53,5.55,143600.0
2006-07-12 14:20:00,5.55,5.55,5.54,5.54,54400.0,5.55,5.55,5.54,5.54,54400.0
2006-07-12 14:30:00,5.54,5.54,5.53,5.53,93200.0,5.54,5.54,5.53,5.53,93200.0
2006-07-12 14:40:00,5.53,5.55,5.52,5.53,133200.0,5.53,5.55,5.52,5.53,133200.0
2006-07-12 14:50:00,5.53,5.54,5.53,5.53,78000.0,5.53,5.54,5.53,5.53,78000.0
2006-07-12 15:00:00,5.53,5.54,5.51,5.53,212800.0,5.53,5.54,5.51,5.53,212800.0
2006-07-12 15:10:00,5.53,5.54,5.52,5.52,88400.0,5.53,5.54,5.52,5.52,88400.0
2006-07-12 15:20:00,5.52,5.53,5.52,5.52,125200.0,5.52,5.53,5.52,5.52,125200.0
2006-07-12 15:30:00,5.53,5.54,5.52,5.52,267600.0,5.53,5.54,5.52,5.52,267600.0
2006-07-12 15:40:00,5.52,5.52,5.49,5.5,355600.0,5.52,5.52,5.49,5.5,355600.0
2006-07-12 15:50:00,5.5,5.5,5.48,5.49,349600.0,5.5,5.5,5.48,5.49,349600.0
2006-07-13 09:30:00,5.5,5.5,5.37,5.37,142000.0,5.5,5.5,5.37,5.37,142000.0
2006-07-13 09:40:00,5.37,5.37,5.23,5.32,557200.0,5.37,5.37,5.23,5.32,557200.0
2006-07-13 09:50:00,5.32,5.32,5.28,5.29,228800.0,5.32,5.32,5.28,5.29,228800.0
2006-07-13 10:00:00,5.29,5.32,5.28,5.28,207200.0,5.29,5.32,5.28,5.28,207200.0
2006-07-13 10:10:00,5.28,5.29,5.25,5.25,144800.0,5.28,5.29,5.25,5.25,144800.0
2006-07-13 10:20:00,5.24,5.25,5.21,5.25,314400.0,5.24,5.25,5.21,5.25,314400.0
2006-07-13 10:30:00,5.25,5.25,5.22,5.23,244800.0,5.25,5.25,5.22,5.23,244800.0
2006-07-13 10:40:00,5.23,5.24,5.21,5.21,138800.0,5.23,5.24,5.21,5.21,138800.0
2006-07-13 10:50:00,5.21,5.22,5.18,5.18,192000.0,5.21,5.22,5.18,5.18,192000.0
2006-07-13 11:00:00,5.18,5.19,5.17,5.17,381600.0,5.18,5.19,5.17,5.17,381600.0
2006-07-13 11:10:00,5.17,5.17,5.12,5.16,255200.0,5.17,5.17,5.12,5.16,255200.0
2006-07-13 11:20:00,5.15,5.16,5.13,5.16,127200.0,5.15,5.16,5.13,5.16,127200.0
2006-07-13 11:30:00,5.16,5.24,5.15,5.23,204800.0,5.16,5.24,5.15,5.23,204800.0
2006-07-13 11:40:00,5.22,5.26,5.22,5.26,166800.0,5.22,5.26,5.22,5.26,166800.0
2006-07-13 11:50:00,5.25,5.26,5.24,5.25,210800.0,5.25,5.26,5.24,5.25,210800.0
2006-07-13 12:00:00,5.25,5.27,5.24,5.27,96000.0,5.25,5.27,5.24,5.27,96000.0
2006-07-13 12:10:00,5.27,5.29,5.25,5.28,138800.0,5.27,5.29,5.25,5.28,138800.0
2006-07-13 12:20:00,5.28,5.31,5.28,5.29,62400.0,5.28,5.31,5.28,5.29,62400.0
2006-07-13 12:30:00,5.28,5.29,5.26,5.28,32400.0,5.28,5.29,5.26,5.28,32400.0
2006-07-13 12:40:00,5.28,5.28,5.26,5.27,59600.0,5.28,5.28,5.26,5.27,59600.0
2006-07-13 12:50:00,5.27,5.27,5.25,5.27,84000.0,5.27,5.27,5.25,5.27,84000.0
2006-07-13 13:00:00,5.27,5.28,5.27,5.28,54400.0,5.27,5.28,5.27,5.28,54400.0
2006-07-13 13:10:00,5.27,5.28,5.24,5.25,103200.0,5.27,5.28,5.24,5.25,103200.0
2006-07-13 13:20:00,5.25,5.27,5.23,5.24,61200.0,5.25,5.27,5.23,5.24,61200.0
2006-07-13 13:30:00,5.24,5.25,5.23,5.24,39600.0,5.24,5.25,5.23,5.24,39600.0
2006-07-13 13:40:00,5.23,5.25,5.23,5.24,23200.0,5.23,5.25,5.23,5.24,23200.0
2006-07-13 13:50:00,5.25,5.25,5.24,5.24,68800.0,5.25,5.25,5.24,5.24,68800.0
2006-07-13 14:00:00,5.24,5.28,5.24,5.27,956400.0,5.24,5.28,5.24,5.27,956400.0
2006-07-13 14:10:00,5.27,5.29,5.27,5.27,926800.0,5.27,5.29,5.27,5.27,926800.0
2006-07-13 14:20:00,5.28,5.28,5.25,5.25,48800.0,5.28,5.28,5.25,5.25,48800.0
2006-07-13 14:30:00,5.24,5.25,5.24,5.25,107200.0,5.24,5.25,5.24,5.25,107200.0
2006-07-13 14:40:00,5.24,5.25,5.23,5.23,91200.0,5.24,5.25,5.23,5.23,91200.0
2006-07-13 14:50:00,5.23,5.23,5.22,5.22,65200.0,5.23,5.23,5.22,5.22,65200.0
2006-07-13 15:00:00,5.22,5.22,5.19,5.21,140000.0,5.22,5.22,5.19,5.21,140000.0
2006-07-13 15:10:00,5.21,5.23,5.2,5.21,162800.0,5.21,5.23,5.2,5.21,162800.0
2006-07-13 15:20:00,5.21,5.23,5.2,5.22,233600.0,5.21,5.23,5.2,5.22,233600.0
2006-07-13 15:30:00,5.23,5.25,5.23,5.25,128000.0,5.23,5.25,5.23,5.25,128000.0
2006-07-13 15:40:00,5.25,5.26,5.25,5.26,1216800.0,5.25,5.26,5.25,5.26,1216800.0
2006-07-13 15:50:00,5.26,5.26,5.24,5.24,178800.0,5.26,5.26,5.24,5.24,178800.0
2006-07-14 09:30:00,5.21,5.21,5.13,5.13,754000.0,5.21,5.21,5.13,5.13,754000.0
2006-07-14 09:40:00,5.13,5.13,5.04,5.05,129200.0,5.13,5.13,5.04,5.05,129200.0
2006-07-14 09:50:00,5.04,5.09,5.03,5.04,265200.0,5.04,5.09,5.03,5.04,265200.0
2006-07-14 10:00:00,5.03,5.06,5.03,5.03,187200.0,5.03,5.06,5.03,5.03,187200.0
2006-07-14 10:10:00,5.03,5.07,5.03,5.07,372000.0,5.03,5.07,5.03,5.07,372000.0
2006-07-14 10:20:00,5.07,5.07,5.04,5.06,86000.0,5.07,5.07,5.04,5.06,86000.0
2006-07-14 10:30:00,5.05,5.07,5.05,5.06,184800.0,5.05,5.07,5.05,5.06,184800.0
2006-07-14 10:40:00,5.06,5.11,5.06,5.11,110000.0,5.06,5.11,5.06,5.11,110000.0
2006-07-14 10:50:00,5.11,5.11,5.09,5.1,149200.0,5.11,5.11,5.09,5.1,149200.0
2006-07-14 11:00:00,5.11,5.11,5.06,5.09,56000.0,5.11,5.11,5.06,5.09,56000.0
2006-07-14 11:10:00,5.09,5.09,5.03,5.04,86400.0,5.09,5.09,5.03,5.04,86400.0
2006-07-14 11:20:00,5.04,5.07,5.04,5.04,96000.0,5.04,5.07,5.04,5.04,96000.0
2006-07-14 11:30:00,5.04,5.07,5.03,5.07,63200.0,5.04,5.07,5.03,5.07,63200.0
2006-07-14 11:40:00,5.07,5.08,5.06,5.08,109600.0,5.07,5.08,5.06,5.08,109600.0
2006-07-14 11:50:00,5.08,5.11,5.07,5.08,124000.0,5.08,5.11,5.07,5.08,124000.0
2006-07-14 12:00:00,5.08,5.1,5.08,5.1,111200.0,5.08,5.1,5.08,5.1,111200.0
2006-07-14 12:10:00,5.11,5.11,5.09,5.09,105200.0,5.11,5.11,5.09,5.09,105200.0
2006-07-14 12:20:00,5.1,5.1,5.08,5.09,45600.0,5.1,5.1,5.08,5.09,45600.0
2006-07-14 12:30:00,5.09,5.11,5.09,5.11,103600.0,5.09,5.11,5.09,5.11,103600.0
2006-07-14 12:40:00,5.11,5.15,5.11,5.15,94800.0,5.11,5.15,5.11,5.15,94800.0
2006-07-14 12:50:00,5.15,5.16,5.14,5.14,12800.0,5.15,5.16,5.14,5.14,12800.0
2006-07-14 13:00:00,5.14,5.14,5.11,5.11,18800.0,5.14,5.14,5.11,5.11,18800.0
2006-07-14 13:10:00,5.1,5.14,5.1,5.14,13200.0,5.1,5.14,5.1,5.14,13200.0
2006-07-14 13:20:00,5.14,5.15,5.14,5.15,23200.0,5.14,5.15,5.14,5.15,23200.0
2006-07-14 13:30:00,5.15,5.15,5.14,5.15,48000.0,5.15,5.15,5.14,5.15,48000.0
2006-07-14 13:40:00,5.15,5.15,5.12,5.13,22400.0,5.15,5.15,5.12,5.13,22400.0
2006-07-14 13:50:00,5.13,5.14,5.12,5.13,28400.0,5.13,5.14,5.12,5.13,28400.0
2006-07-14 14:00:00,5.13,5.13,5.09,5.1,279600.0,5.13,5.13,5.09,5.1,279600.0
2006-07-14 14:10:00,5.1,5.1,5.09,5.1,126800.0,5.1,5.1,5.09,5.1,126800.0
2006-07-14 14:20:00,5.1,5.12,5.09,5.12,144800.0,5.1,5.12,5.09,5.12,144800.0
2006-07-14 14:30:00,5.12,5.14,5.11,5.12,159600.0,5.12,5.14,5.11,5.12,159600.0
2006-07-14 14:40:00,5.12,5.16,5.11,5.15,65200.0,5.12,5.16,5.11,5.15,65200.0
2006-07-14 14:50:00,5.16,5.16,5.13,5.14,86800.0,5.16,5.16,5.13,5.14,86800.0
2006-07-14 15:00:00,5.15,5.19,5.14,5.17,244400.0,5.15,5.19,5.14,5.17,244400.0
2006-07-14 15:10:00,5.17,5.18,5.15,5.17,70000.0,5.17,5.18,5.15,5.17,70000.0
2006-07-14 15:20:00,5.17,5.17,5.11,5.13,104400.0,5.17,5.17,5.11,5.13,104400.0
2006-07-14 15:30:00,5.13,5.18,5.12,5.15,145600.0,5.13,5.18,5.12,5.15,145600.0
2006-07-14 15:40:00,5.16,5.18,5.16,5.18,277200.0,5.16,5.18,5.16,5.18,277200.0
2006-07-14 15:50:00,5.18,5.18,5.13,5.13,154400.0,5.18,5.18,5.13,5.13,154400.0
2006-07-17 09:30:00,5.16,5.28,5.16,5.26,181600.0,5.16,5.28,5.16,5.26,181600.0
2006-07-17 09:40:00,5.26,5.27,5.23,5.25,203600.0,5.26,5.27,5.23,5.25,203600.0
2006-07-17 09:50:00,5.25,5.28,5.23,5.26,136800.0,5.25,5.28,5.23,5.26,136800.0
2006-07-17 10:00:00,5.27,5.28,5.25,5.25,106400.0,5.27,5.28,5.25,5.25,106400.0
2006-07-17 10:10:00,5.25,5.28,5.25,5.28,120400.0,5.25,5.28,5.25,5.28,120400.0
2006-07-17 10:20:00,5.28,5.32,5.28,5.29,203600.0,5.28,5.32,5.28,5.29,203600.0
2006-07-17 10:30:00,5.3,5.3,5.26,5.26,314800.0,5.3,5.3,5.26,5.26,314800.0
2006-07-17 10:40:00,5.25,5.28,5.25,5.28,168800.0,5.25,5.28,5.25,5.28,168800.0
2006-07-17 10:50:00,5.28,5.32,5.28,5.32,134400.0,5.28,5.32,5.28,5.32,134400.0
2006-07-17 11:00:00,5.31,5.33,5.3,5.31,170800.0,5.31,5.33,5.3,5.31,170800.0
2006-07-17 11:10:00,5.31,5.35,5.31,5.34,143200.0,5.31,5.35,5.31,5.34,143200.0
2006-07-17 11:20:00,5.35,5.35,5.27,5.31,70000.0,5.35,5.35,5.27,5.31,70000.0
2006-07-17 11:30:00,5.31,5.33,5.28,5.3,66400.0,5.31,5.33,5.28,5.3,66400.0
2006-07-17 11:40:00,5.29,5.31,5.28,5.31,42000.0,5.29,5.31,5.28,5.31,42000.0
2006-07-17 11:50:00,5.31,5.31,5.3,5.31,36800.0,5.31,5.31,5.3,5.31,36800.0
2006-07-17 12:00:00,5.31,5.31,5.29,5.3,94000.0,5.31,5.31,5.29,5.3,94000.0
2006-07-17 12:10:00,5.3,5.31,5.29,5.31,46000.0,5.3,5.31,5.29,5.31,46000.0
2006-07-17 12:20:00,5.31,5.31,5.3,5.3,155200.0,5.31,5.31,5.3,5.3,155200.0
2006-07-17 12:30:00,5.3,5.31,5.3,5.31,58400.0,5.3,5.31,5.3,5.31,58400.0
2006-07-17 12:40:00,5.31,5.31,5.29,5.3,19600.0,5.31,5.31,5.29,5.3,19600.0
2006-07-17 12:50:00,5.3,5.31,5.29,5.31,15200.0,5.3,5.31,5.29,5.31,15200.0
2006-07-17 13:00:00,5.31,5.31,5.28,5.29,19200.0,5.31,5.31,5.28,5.29,19200.0
2006-07-17 13:10:00,5.29,5.31,5.29,5.3,36800.0,5.29,5.31,5.29,5.3,36800.0
2006-07-17 13:20:00,5.3,5.31,5.3,5.31,30400.0,5.3,5.31,5.3,5.31,30400.0
2006-07-17 13:30:00,5.31,5.31,5.3,5.3,29600.0,5.31,5.31,5.3,5.3,29600.0
2006-07-17 13:40:00,5.3,5.31,5.3,5.31,28000.0,5.3,5.31,5.3,5.31,28000.0
2006-07-17 13:50:00,5.31,5.31,5.3,5.3,94800.0,5.31,5.31,5.3,5.3,94800.0
2006-07-17 14:00:00,5.3,5.31,5.3,5.3,41200.0,5.3,5.31,5.3,5.3,41200.0
2006-07-17 14:10:00,5.3,5.31,5.3,5.31,28800.0,5.3,5.31,5.3,5.31,28800.0
2006-07-17 14:20:00,5.31,5.31,5.29,5.3,29200.0,5.31,5.31,5.29,5.3,29200.0
2006-07-17 14:30:00,5.3,5.31,5.29,5.31,49600.0,5.3,5.31,5.29,5.31,49600.0
2006-07-17 14:40:00,5.31,5.31,5.27,5.29,52400.0,5.31,5.31,5.27,5.29,52400.0
2006-07-17 14:50:00,5.29,5.3,5.29,5.29,31200.0,5.29,5.3,5.29,5.29,31200.0
2006-07-17 15:00:00,5.29,5.31,5.27,5.27,60000.0,5.29,5.31,5.27,5.27,60000.0
2006-07-17 15:10:00,5.27,5.29,5.27,5.29,28400.0,5.27,5.29,5.27,5.29,28400.0
2006-07-17 15:20:00,5.29,5.29,5.28,5.29,22800.0,5.29,5.29,5.28,5.29,22800.0
2006-07-17 15:30:00,5.29,5.29,5.26,5.27,59600.0,5.29,5.29,5.26,5.27,59600.0
2006-07-17 15:40:00,5.27,5.29,5.27,5.28,66000.0,5.27,5.29,5.27,5.28,66000.0
2006-07-17 15:50:00,5.28,5.28,5.25,5.26,131200.0,5.28,5.28,5.25,5.26,131200.0
2006-07-18 09:30:00,3.74,3.8,3.69,3.75,3010000.0,3.74,3.8,3.69,3.75,3010000.0
2006-07-18 09:40:00,3.75,3.78,3.69,3.7,8092400.0,3.75,3.78,3.69,3.7,8092400.0
2006-07-18 09:50:00,3.7,3.72,3.53,3.62,5285200.0,3.7,3.72,3.53,3.62,5285200.0
2006-07-18 10:00:00,3.62,3.62,3.56,3.59,2976800.0,3.62,3.62,3.56,3.59,2976800.0
2006-07-18 10:10:00,3.59,3.65,3.59,3.64,1622000.0,3.59,3.65,3.59,3.64,1622000.0
2006-07-18 10:20:00,3.63,3.66,3.62,3.63,2300800.0,3.63,3.66,3.62,3.63,2300800.0
2006-07-18 10:30:00,3.64,3.64,3.51,3.51,1908400.0,3.64,3.64,3.51,3.51,1908400.0
2006-07-18 10:40:00,3.52,3.53,3.47,3.47,3568000.0,3.52,3.53,3.47,3.47,3568000.0
2006-07-18 10:50:00,3.46,3.5,3.38,3.4,3710800.0,3.46,3.5,3.38,3.4,3710800.0
2006-07-18 11:00:00,3.4,3.44,3.37,3.39,2394000.0,3.4,3.44,3.37,3.39,2394000.0
2006-07-18 11:10:00,3.39,3.42,3.38,3.4,1314000.0,3.39,3.42,3.38,3.4,1314000.0
2006-07-18 11:20:00,3.4,3.44,3.4,3.42,1320800.0,3.4,3.44,3.4,3.42,1320800.0
2006-07-18 11:30:00,3.42,3.42,3.38,3.39,1284000.0,3.42,3.42,3.38,3.39,1284000.0
2006-07-18 11:40:00,3.39,3.44,3.38,3.43,2902400.0,3.39,3.44,3.38,3.43,2902400.0
2006-07-18 11:50:00,3.43,3.47,3.42,3.46,848000.0,3.43,3.47,3.42,3.46,848000.0
2006-07-18 12:00:00,3.45,3.46,3.4,3.43,484800.0,3.45,3.46,3.4,3.43,484800.0
2006-07-18 12:10:00,3.43,3.44,3.42,3.42,1164000.0,3.43,3.44,3.42,3.42,1164000.0
2006-07-18 12:20:00,3.43,3.44,3.42,3.44,275200.0,3.43,3.44,3.42,3.44,275200.0
2006-07-18 12:30:00,3.44,3.47,3.43,3.46,814000.0,3.44,3.47,3.43,3.46,814000.0
2006-07-18 12:40:00,3.46,3.5,3.46,3.5,1010400.0,3.46,3.5,3.46,3.5,1010400.0
2006-07-18 12:50:00,3.49,3.5,3.48,3.49,1261200.0,3.49,3.5,3.48,3.49,1261200.0
2006-07-18 13:00:00,3.49,3.49,3.43,3.44,408400.0,3.49,3.49,3.43,3.44,408400.0
2006-07-18 13:10:00,3.45,3.45,3.4,3.42,884400.0,3.45,3.45,3.4,3.42,884400.0
2006-07-18 13:20:00,3.41,3.43,3.39,3.4,521600.0,3.41,3.43,3.39,3.4,521600.0
2006-07-18 13:30:00,3.4,3.41,3.38,3.39,421600.0,3.4,3.41,3.38,3.39,421600.0
2006-07-18 13:40:00,3.38,3.38,3.34,3.37,774000.0,3.38,3.38,3.34,3.37,774000.0
2006-07-18 13:50:00,3.36,3.37,3.32,3.34,5917200.0,3.36,3.37,3.32,3.34,5917200.0
2006-07-18 14:00:00,3.34,3.36,3.31,3.32,786800.0,3.34,3.36,3.31,3.32,786800.0
2006-07-18 14:10:00,3.32,3.39,3.32,3.38,3121600.0,3.32,3.39,3.32,3.38,3121600.0
2006-07-18 14:20:00,3.38,3.4,3.36,3.37,838800.0,3.38,3.4,3.36,3.37,838800.0
2006-07-18 14:30:00,3.37,3.39,3.36,3.36,1128400.0,3.37,3.39,3.36,3.36,1128400.0
2006-07-18 14:40:00,3.36,3.38,3.35,3.37,665200.0,3.36,3.38,3.35,3.37,665200.0
2006-07-18 14:50:00,3.37,3.38,3.34,3.38,933200.0,3.37,3.38,3.34,3.38,933200.0
2006-07-18 15:00:00,3.38,3.41,3.37,3.39,1054800.0,3.38,3.41,3.37,3.39,1054800.0
2006-07-18 15:10:00,3.39,3.4,3.35,3.38,882800.0,3.39,3.4,3.35,3.38,882800.0
2006-07-18 15:20:00,3.38,3.39,3.35,3.35,1682800.0,3.38,3.39,3.35,3.35,1682800.0
2006-07-18 15:30:00,3.36,3.37,3.33,3.36,1365200.0,3.36,3.37,3.33,3.36,1365200.0
2006-07-18 15:40:00,3.36,3.39,3.35,3.38,1416000.0,3.36,3.39,3.35,3.38,1416000.0
2006-07-18 15:50:00,3.38,3.41,3.38,3.4,2389200.0,3.38,3.41,3.38,3.4,2389200.0
2006-07-19 09:30:00,3.4,3.44,3.33,3.44,878400.0,3.4,3.44,3.33,3.44,878400.0
2006-07-19 09:40:00,3.44,3.55,3.4,3.53,1098000.0,3.44,3.55,3.4,3.53,1098000.0
2006-07-19 09:50:00,3.53,3.53,3.49,3.53,716400.0,3.53,3.53,3.49,3.53,716400.0
2006-07-19 10:00:00,3.53,3.6,3.53,3.59,984400.0,3.53,3.6,3.53,3.59,984400.0
2006-07-19 10:10:00,3.59,3.65,3.59,3.65,1006800.0,3.59,3.65,3.59,3.65,1006800.0
2006-07-19 10:20:00,3.65,3.66,3.61,3.64,779200.0,3.65,3.66,3.61,3.64,779200.0
2006-07-19 10:30:00,3.63,3.66,3.63,3.66,399200.0,3.63,3.66,3.63,3.66,399200.0
2006-07-19 10:40:00,3.66,3.68,3.65,3.68,497200.0,3.66,3.68,3.65,3.68,497200.0
2006-07-19 10:50:00,3.68,3.68,3.61,3.65,368400.0,3.68,3.68,3.61,3.65,368400.0
2006-07-19 11:00:00,3.65,3.65,3.64,3.64,117200.0,3.65,3.65,3.64,3.64,117200.0
2006-07-19 11:10:00,3.63,3.65,3.63,3.65,171200.0,3.63,3.65,3.63,3.65,171200.0
2006-07-19 11:20:00,3.65,3.67,3.64,3.64,141600.0,3.65,3.67,3.64,3.64,141600.0
2006-07-19 11:30:00,3.64,3.64,3.63,3.63,189200.0,3.64,3.64,3.63,3.63,189200.0
2006-07-19 11:40:00,3.63,3.65,3.63,3.65,100400.0,3.63,3.65,3.63,3.65,100400.0
2006-07-19 11:50:00,3.64,3.65,3.64,3.64,133200.0,3.64,3.65,3.64,3.64,133200.0
2006-07-19 12:00:00,3.65,3.67,3.64,3.67,311600.0,3.65,3.67,3.64,3.67,311600.0
2006-07-19 12:10:00,3.67,3.75,3.67,3.7,352000.0,3.67,3.75,3.67,3.7,352000.0
2006-07-19 12:20:00,3.7,3.73,3.69,3.71,317200.0,3.7,3.73,3.69,3.71,317200.0
2006-07-19 12:30:00,3.71,3.73,3.71,3.73,110400.0,3.71,3.73,3.71,3.73,110400.0
2006-07-19 12:40:00,3.73,3.74,3.72,3.74,468800.0,3.73,3.74,3.72,3.74,468800.0
2006-07-19 12:50:00,3.75,3.75,3.67,3.7,492400.0,3.75,3.75,3.67,3.7,492400.0
2006-07-19 13:00:00,3.7,3.71,3.69,3.69,100800.0,3.7,3.71,3.69,3.69,100800.0
2006-07-19 13:10:00,3.69,3.71,3.68,3.71,150000.0,3.69,3.71,3.68,3.71,150000.0
2006-07-19 13:20:00,3.71,3.73,3.7,3.72,113600.0,3.71,3.73,3.7,3.72,113600.0
2006-07-19 13:30:00,3.71,3.73,3.71,3.71,52000.0,3.71,3.73,3.71,3.71,52000.0
2006-07-19 13:40:00,3.71,3.71,3.68,3.69,202000.0,3.71,3.71,3.68,3.69,202000.0
2006-07-19 13:50:00,3.68,3.7,3.68,3.7,109600.0,3.68,3.7,3.68,3.7,109600.0
2006-07-19 14:00:00,3.7,3.7,3.68,3.68,122000.0,3.7,3.7,3.68,3.68,122000.0
2006-07-19 14:10:00,3.68,3.68,3.67,3.68,282800.0,3.68,3.68,3.67,3.68,282800.0
2006-07-19 14:20:00,3.68,3.7,3.68,3.69,121200.0,3.68,3.7,3.68,3.69,121200.0
2006-07-19 14:30:00,3.69,3.7,3.69,3.69,66000.0,3.69,3.7,3.69,3.69,66000.0
2006-07-19 14:40:00,3.69,3.7,3.68,3.69,198400.0,3.69,3.7,3.68,3.69,198400.0
2006-07-19 14:50:00,3.68,3.69,3.67,3.69,574400.0,3.68,3.69,3.67,3.69,574400.0
2006-07-19 15:00:00,3.69,3.71,3.69,3.71,230400.0,3.69,3.71,3.69,3.71,230400.0
2006-07-19 15:10:00,3.71,3.71,3.69,3.69,144400.0,3.71,3.71,3.69,3.69,144400.0
2006-07-19 15:20:00,3.69,3.71,3.69,3.7,271200.0,3.69,3.71,3.69,3.7,271200.0
2006-07-19 15:30:00,3.7,3.71,3.69,3.71,349200.0,3.7,3.71,3.69,3.71,349200.0
2006-07-19 15:40:00,3.71,3.72,3.7,3.7,612800.0,3.71,3.72,3.7,3.7,612800.0
2006-07-19 15:50:00,3.7,3.71,3.69,3.71,764800.0,3.7,3.71,3.69,3.71,764800.0
2006-07-20 09:30:00,3.73,3.76,3.71,3.74,304000.0,3.73,3.76,3.71,3.74,304000.0
2006-07-20 09:40:00,3.73,3.73,3.69,3.69,204000.0,3.73,3.73,3.69,3.69,204000.0
2006-07-20 09:50:00,3.69,3.72,3.65,3.65,208800.0,3.69,3.72,3.65,3.65,208800.0
2006-07-20 10:00:00,3.64,3.7,3.64,3.7,173600.0,3.64,3.7,3.64,3.7,173600.0
2006-07-20 10:10:00,3.7,3.72,3.67,3.69,186800.0,3.7,3.72,3.67,3.69,186800.0
2006-07-20 10:20:00,3.7,3.72,3.69,3.72,172000.0,3.7,3.72,3.69,3.72,172000.0
2006-07-20 10:30:00,3.72,3.73,3.71,3.72,374800.0,3.72,3.73,3.71,3.72,374800.0
2006-07-20 10:40:00,3.72,3.72,3.71,3.71,77200.0,3.72,3.72,3.71,3.71,77200.0
2006-07-20 10:50:00,3.71,3.73,3.69,3.72,207600.0,3.71,3.73,3.69,3.72,207600.0
2006-07-20 11:00:00,3.73,3.73,3.71,3.72,130000.0,3.73,3.73,3.71,3.72,130000.0
2006-07-20 11:10:00,3.72,3.75,3.72,3.73,200000.0,3.72,3.75,3.72,3.73,200000.0
2006-07-20 11:20:00,3.72,3.73,3.72,3.72,59200.0,3.72,3.73,3.72,3.72,59200.0
2006-07-20 11:30:00,3.72,3.73,3.72,3.72,219600.0,3.72,3.73,3.72,3.72,219600.0
2006-07-20 11:40:00,3.72,3.72,3.71,3.72,152400.0,3.72,3.72,3.71,3.72,152400.0
2006-07-20 11:50:00,3.72,3.74,3.72,3.73,95200.0,3.72,3.74,3.72,3.73,95200.0
2006-07-20 12:00:00,3.73,3.73,3.71,3.71,20000.0,3.73,3.73,3.71,3.71,20000.0
2006-07-20 12:10:00,3.71,3.72,3.71,3.72,41600.0,3.71,3.72,3.71,3.72,41600.0
2006-07-20 12:20:00,3.72,3.72,3.71,3.71,42800.0,3.72,3.72,3.71,3.71,42800.0
2006-07-20 12:30:00,3.71,3.71,3.69,3.7,84800.0,3.71,3.71,3.69,3.7,84800.0
2006-07-20 12:40:00,3.7,3.71,3.69,3.69,32000.0,3.7,3.71,3.69,3.69,32000.0
2006-07-20 12:50:00,3.69,3.7,3.69,3.69,21600.0,3.69,3.7,3.69,3.69,21600.0
2006-07-20 13:00:00,3.69,3.69,3.69,3.69,26400.0,3.69,3.69,3.69,3.69,26400.0
2006-07-20 13:10:00,3.69,3.69,3.69,3.69,23200.0,3.69,3.69,3.69,3.69,23200.0
2006-07-20 13:20:00,3.69,3.71,3.69,3.7,42400.0,3.69,3.71,3.69,3.7,42400.0
2006-07-20 13:30:00,3.71,3.71,3.7,3.71,70400.0,3.71,3.71,3.7,3.71,70400.0
2006-07-20 13:40:00,3.7,3.71,3.7,3.7,65200.0,3.7,3.71,3.7,3.7,65200.0
2006-07-20 13:50:00,3.7,3.7,3.7,3.7,45600.0,3.7,3.7,3.7,3.7,45600.0
2006-07-20 14:00:00,3.7,3.71,3.7,3.7,79600.0,3.7,3.71,3.7,3.7,79600.0
2006-07-20 14:10:00,3.7,3.71,3.69,3.7,146400.0,3.7,3.71,3.69,3.7,146400.0
2006-07-20 14:20:00,3.7,3.71,3.7,3.71,148400.0,3.7,3.71,3.7,3.71,148400.0
2006-07-20 14:30:00,3.71,3.73,3.71,3.72,110400.0,3.71,3.73,3.71,3.72,110400.0
2006-07-20 14:40:00,3.72,3.72,3.7,3.71,70400.0,3.72,3.72,3.7,3.71,70400.0
2006-07-20 14:50:00,3.7,3.71,3.7,3.7,125200.0,3.7,3.71,3.7,3.7,125200.0
2006-07-20 15:00:00,3.7,3.7,3.7,3.7,96800.0,3.7,3.7,3.7,3.7,96800.0
2006-07-20 15:10:00,3.7,3.7,3.69,3.69,136800.0,3.7,3.7,3.69,3.69,136800.0
2006-07-20 15:20:00,3.69,3.7,3.69,3.69,148400.0,3.69,3.7,3.69,3.69,148400.0
2006-07-20 15:30:00,3.69,3.7,3.69,3.69,206000.0,3.69,3.7,3.69,3.69,206000.0
2006-07-20 15:40:00,3.69,3.69,3.68,3.68,377200.0,3.69,3.69,3.68,3.68,377200.0
2006-07-20 15:50:00,3.68,3.69,3.66,3.68,458000.0,3.68,3.69,3.66,3.68,458000.0
2006-07-21 09:30:00,3.68,3.68,3.58,3.62,383200.0,3.68,3.68,3.58,3.62,383200.0
2006-07-21 09:40:00,3.62,3.68,3.61,3.66,482400.0,3.62,3.68,3.61,3.66,482400.0
2006-07-21 09:50:00,3.65,3.66,3.63,3.65,234000.0,3.65,3.66,3.63,3.65,234000.0
2006-07-21 10:00:00,3.65,3.65,3.62,3.64,311200.0,3.65,3.65,3.62,3.64,311200.0
2006-07-21 10:10:00,3.64,3.64,3.61,3.63,484000.0,3.64,3.64,3.61,3.63,484000.0
2006-07-21 10:20:00,3.63,3.63,3.61,3.62,174000.0,3.63,3.63,3.61,3.62,174000.0
2006-07-21 10:30:00,3.62,3.66,3.62,3.66,148000.0,3.62,3.66,3.62,3.66,148000.0
2006-07-21 10:40:00,3.66,3.66,3.63,3.63,111200.0,3.66,3.66,3.63,3.63,111200.0
2006-07-21 10:50:00,3.64,3.65,3.63,3.63,135600.0,3.64,3.65,3.63,3.63,135600.0
2006-07-21 11:00:00,3.63,3.68,3.63,3.65,129200.0,3.63,3.68,3.63,3.65,129200.0
2006-07-21 11:10:00,3.65,3.66,3.65,3.66,53200.0,3.65,3.66,3.65,3.66,53200.0
2006-07-21 11:20:00,3.67,3.67,3.64,3.64,48000.0,3.67,3.67,3.64,3.64,48000.0
2006-07-21 11:30:00,3.64,3.67,3.64,3.67,66800.0,3.64,3.67,3.64,3.67,66800.0
2006-07-21 11:40:00,3.66,3.66,3.65,3.65,36800.0,3.66,3.66,3.65,3.65,36800.0
2006-07-21 11:50:00,3.65,3.68,3.65,3.66,66400.0,3.65,3.68,3.65,3.66,66400.0
2006-07-21 12:00:00,3.67,3.67,3.65,3.65,68000.0,3.67,3.67,3.65,3.65,68000.0
2006-07-21 12:10:00,3.65,3.65,3.63,3.63,97200.0,3.65,3.65,3.63,3.63,97200.0
2006-07-21 12:20:00,3.63,3.63,3.63,3.63,72800.0,3.63,3.63,3.63,3.63,72800.0
2006-07-21 12:30:00,3.63,3.63,3.63,3.63,102000.0,3.63,3.63,3.63,3.63,102000.0
2006-07-21 12:40:00,3.63,3.63,3.63,3.63,132800.0,3.63,3.63,3.63,3.63,132800.0
2006-07-21 12:50:00,3.63,3.65,3.62,3.63,102000.0,3.63,3.65,3.62,3.63,102000.0
2006-07-21 13:00:00,3.63,3.64,3.62,3.64,130000.0,3.63,3.64,3.62,3.64,130000.0
2006-07-21 13:10:00,3.64,3.64,3.63,3.63,62000.0,3.64,3.64,3.63,3.63,62000.0
2006-07-21 13:20:00,3.63,3.63,3.63,3.63,27600.0,3.63,3.63,3.63,3.63,27600.0
2006-07-21 13:30:00,3.63,3.63,3.62,3.62,67200.0,3.63,3.63,3.62,3.62,67200.0
2006-07-21 13:40:00,3.62,3.63,3.62,3.63,175200.0,3.62,3.63,3.62,3.63,175200.0
2006-07-21 13:50:00,3.63,3.63,3.63,3.63,66800.0,3.63,3.63,3.63,3.63,66800.0
2006-07-21 14:00:00,3.63,3.63,3.62,3.62,162400.0,3.63,3.63,3.62,3.62,162400.0
2006-07-21 14:10:00,3.62,3.63,3.62,3.62,103600.0,3.62,3.63,3.62,3.62,103600.0
2006-07-21 14:20:00,3.62,3.63,3.62,3.62,71600.0,3.62,3.63,3.62,3.62,71600.0
2006-07-21 14:30:00,3.62,3.64,3.6,3.63,199200.0,3.62,3.64,3.6,3.63,199200.0
2006-07-21 14:40:00,3.63,3.63,3.62,3.63,83200.0,3.63,3.63,3.62,3.63,83200.0
2006-07-21 14:50:00,3.62,3.65,3.61,3.65,81600.0,3.62,3.65,3.61,3.65,81600.0
2006-07-21 15:00:00,3.65,3.65,3.64,3.65,105200.0,3.65,3.65,3.64,3.65,105200.0
2006-07-21 15:10:00,3.65,3.67,3.64,3.65,193200.0,3.65,3.67,3.64,3.65,193200.0
2006-07-21 15:20:00,3.65,3.66,3.64,3.65,292400.0,3.65,3.66,3.64,3.65,292400.0
2006-07-21 15:30:00,3.65,3.67,3.65,3.66,154400.0,3.65,3.67,3.65,3.66,154400.0
2006-07-21 15:40:00,3.67,3.67,3.62,3.62,161600.0,3.67,3.67,3.62,3.62,161600.0
2006-07-21 15:50:00,3.62,3.64,3.62,3.64,592000.0,3.62,3.64,3.62,3.64,592000.0
2006-07-24 09:30:00,3.67,3.73,3.67,3.73,96800.0,3.67,3.73,3.67,3.73,96800.0
2006-07-24 09:40:00,3.73,3.78,3.73,3.77,317200.0,3.73,3.78,3.73,3.77,317200.0
2006-07-24 09:50:00,3.77,3.82,3.76,3.78,382000.0,3.77,3.82,3.76,3.78,382000.0
2006-07-24 10:00:00,3.78,3.79,3.75,3.79,331200.0,3.78,3.79,3.75,3.79,331200.0
2006-07-24 10:10:00,3.78,3.8,3.76,3.8,88800.0,3.78,3.8,3.76,3.8,88800.0
2006-07-24 10:20:00,3.8,3.81,3.79,3.79,139600.0,3.8,3.81,3.79,3.79,139600.0
2006-07-24 10:30:00,3.79,3.8,3.76,3.77,246400.0,3.79,3.8,3.76,3.77,246400.0
2006-07-24 10:40:00,3.77,3.79,3.77,3.78,97200.0,3.77,3.79,3.77,3.78,97200.0
2006-07-24 10:50:00,3.78,3.78,3.75,3.75,105600.0,3.78,3.78,3.75,3.75,105600.0
2006-07-24 11:00:00,3.75,3.76,3.75,3.76,154800.0,3.75,3.76,3.75,3.76,154800.0
2006-07-24 11:10:00,3.76,3.76,3.75,3.75,199600.0,3.76,3.76,3.75,3.75,199600.0
2006-07-24 11:20:00,3.75,3.76,3.74,3.74,303200.0,3.75,3.76,3.74,3.74,303200.0
2006-07-24 11:30:00,3.75,3.75,3.73,3.73,40400.0,3.75,3.75,3.73,3.73,40400.0
2006-07-24 11:40:00,3.73,3.76,3.73,3.76,212400.0,3.73,3.76,3.73,3.76,212400.0
2006-07-24 11:50:00,3.76,3.76,3.75,3.75,252400.0,3.76,3.76,3.75,3.75,252400.0
2006-07-24 12:00:00,3.75,3.75,3.74,3.75,159600.0,3.75,3.75,3.74,3.75,159600.0
2006-07-24 12:10:00,3.75,3.76,3.75,3.76,148800.0,3.75,3.76,3.75,3.76,148800.0
2006-07-24 12:20:00,3.76,3.76,3.74,3.75,66000.0,3.76,3.76,3.74,3.75,66000.0
2006-07-24 12:30:00,3.74,3.74,3.72,3.73,144400.0,3.74,3.74,3.72,3.73,144400.0
2006-07-24 12:40:00,3.73,3.74,3.72,3.73,118800.0,3.73,3.74,3.72,3.73,118800.0
2006-07-24 12:50:00,3.73,3.74,3.72,3.73,122000.0,3.73,3.74,3.72,3.73,122000.0
2006-07-24 13:00:00,3.72,3.73,3.72,3.72,45200.0,3.72,3.73,3.72,3.72,45200.0
2006-07-24 13:10:00,3.71,3.71,3.7,3.7,57600.0,3.71,3.71,3.7,3.7,57600.0
2006-07-24 13:20:00,3.7,3.71,3.68,3.69,110800.0,3.7,3.71,3.68,3.69,110800.0
2006-07-24 13:30:00,3.68,3.68,3.65,3.65,256000.0,3.68,3.68,3.65,3.65,256000.0
2006-07-24 13:40:00,3.64,3.66,3.64,3.66,228800.0,3.64,3.66,3.64,3.66,228800.0
2006-07-24 13:50:00,3.66,3.66,3.65,3.66,184400.0,3.66,3.66,3.65,3.66,184400.0
2006-07-24 14:00:00,3.65,3.66,3.64,3.65,144800.0,3.65,3.66,3.64,3.65,144800.0
2006-07-24 14:10:00,3.65,3.67,3.64,3.66,183600.0,3.65,3.67,3.64,3.66,183600.0
2006-07-24 14:20:00,3.66,3.66,3.65,3.65,119600.0,3.66,3.66,3.65,3.65,119600.0
2006-07-24 14:30:00,3.65,3.65,3.64,3.64,155600.0,3.65,3.65,3.64,3.64,155600.0
2006-07-24 14:40:00,3.64,3.65,3.63,3.63,258800.0,3.64,3.65,3.63,3.63,258800.0
2006-07-24 14:50:00,3.63,3.67,3.63,3.65,201600.0,3.63,3.67,3.63,3.65,201600.0
2006-07-24 15:00:00,3.66,3.68,3.65,3.67,120400.0,3.66,3.68,3.65,3.67,120400.0
2006-07-24 15:10:00,3.67,3.7,3.67,3.67,110400.0,3.67,3.7,3.67,3.67,110400.0
2006-07-24 15:20:00,3.67,3.69,3.65,3.69,286000.0,3.67,3.69,3.65,3.69,286000.0
2006-07-24 15:30:00,3.69,3.69,3.67,3.68,168400.0,3.69,3.69,3.67,3.68,168400.0
2006-07-24 15:40:00,3.68,3.69,3.67,3.68,218000.0,3.68,3.69,3.67,3.68,218000.0
2006-07-24 15:50:00,3.67,3.71,3.67,3.7,648800.0,3.67,3.71,3.67,3.7,648800.0
2006-07-25 09:30:00,3.85,3.87,3.76,3.76,317600.0,3.85,3.87,3.76,3.76,317600.0
2006-07-25 09:40:00,3.76,3.78,3.72,3.73,540800.0,3.76,3.78,3.72,3.73,540800.0
2006-07-25 09:50:00,3.73,3.75,3.67,3.69,635200.0,3.73,3.75,3.67,3.69,635200.0
2006-07-25 10:00:00,3.69,3.73,3.68,3.7,369600.0,3.69,3.73,3.68,3.7,369600.0
2006-07-25 10:10:00,3.7,3.72,3.69,3.69,320000.0,3.7,3.72,3.69,3.69,320000.0
2006-07-25 10:20:00,3.69,3.79,3.69,3.79,752400.0,3.69,3.79,3.69,3.79,752400.0
2006-07-25 10:30:00,3.79,3.87,3.78,3.78,723600.0,3.79,3.87,3.78,3.78,723600.0
2006-07-25 10:40:00,3.77,3.82,3.77,3.78,366800.0,3.77,3.82,3.77,3.78,366800.0
2006-07-25 10:50:00,3.78,3.83,3.78,3.81,115200.0,3.78,3.83,3.78,3.81,115200.0
2006-07-25 11:00:00,3.81,3.86,3.81,3.84,260800.0,3.81,3.86,3.81,3.84,260800.0
2006-07-25 11:10:00,3.84,3.89,3.84,3.87,226000.0,3.84,3.89,3.84,3.87,226000.0
2006-07-25 11:20:00,3.87,4.0,3.87,3.98,626000.0,3.87,4.0,3.87,3.98,626000.0
2006-07-25 11:30:00,3.98,4.03,3.97,4.01,466400.0,3.98,4.03,3.97,4.01,466400.0
2006-07-25 11:40:00,4.01,4.15,3.98,4.14,357200.0,4.01,4.15,3.98,4.14,357200.0
2006-07-25 11:50:00,4.18,4.2,4.05,4.05,397200.0,4.18,4.2,4.05,4.05,397200.0
2006-07-25 12:00:00,4.05,4.08,4.03,4.03,304800.0,4.05,4.08,4.03,4.03,304800.0
2006-07-25 12:10:00,4.03,4.05,4.01,4.05,172000.0,4.03,4.05,4.01,4.05,172000.0
2006-07-25 12:20:00,4.04,4.06,4.02,4.04,262800.0,4.04,4.06,4.02,4.04,262800.0
2006-07-25 12:30:00,4.04,4.06,4.01,4.04,163600.0,4.04,4.06,4.01,4.04,163600.0
2006-07-25 12:40:00,4.04,4.06,4.04,4.05,224800.0,4.04,4.06,4.04,4.05,224800.0
2006-07-25 12:50:00,4.05,4.05,4.01,4.04,99600.0,4.05,4.05,4.01,4.04,99600.0
2006-07-25 13:00:00,4.05,4.06,4.02,4.03,127600.0,4.05,4.06,4.02,4.03,127600.0
2006-07-25 13:10:00,4.03,4.05,4.02,4.04,189600.0,4.03,4.05,4.02,4.04,189600.0
2006-07-25 13:20:00,4.04,4.05,4.04,4.05,138800.0,4.04,4.05,4.04,4.05,138800.0
2006-07-25 13:30:00,4.04,4.06,4.02,4.03,305600.0,4.04,4.06,4.02,4.03,305600.0
2006-07-25 13:40:00,4.02,4.04,4.02,4.04,85200.0,4.02,4.04,4.02,4.04,85200.0
2006-07-25 13:50:00,4.04,4.05,4.03,4.03,150000.0,4.04,4.05,4.03,4.03,150000.0
2006-07-25 14:00:00,4.03,4.04,4.01,4.04,76000.0,4.03,4.04,4.01,4.04,76000.0
2006-07-25 14:10:00,4.03,4.04,4.02,4.02,105200.0,4.03,4.04,4.02,4.02,105200.0
2006-07-25 14:20:00,4.02,4.02,3.93,3.97,192800.0,4.02,4.02,3.93,3.97,192800.0
2006-07-25 14:30:00,3.97,4.0,3.94,3.94,140400.0,3.97,4.0,3.94,3.94,140400.0
2006-07-25 14:40:00,3.94,4.0,3.94,3.98,226800.0,3.94,4.0,3.94,3.98,226800.0
2006-07-25 14:50:00,3.98,4.02,3.98,4.0,360800.0,3.98,4.02,3.98,4.0,360800.0
2006-07-25 15:00:00,4.0,4.04,3.97,4.03,228000.0,4.0,4.04,3.97,4.03,228000.0
2006-07-25 15:10:00,4.03,4.03,4.0,4.01,202800.0,4.03,4.03,4.0,4.01,202800.0
2006-07-25 15:20:00,4.01,4.02,4.0,4.01,407200.0,4.01,4.02,4.0,4.01,407200.0
2006-07-25 15:30:00,4.01,4.03,4.0,4.02,180400.0,4.01,4.03,4.0,4.02,180400.0
2006-07-25 15:40:00,4.02,4.02,3.99,4.0,744400.0,4.02,4.02,3.99,4.0,744400.0
2006-07-25 15:50:00,4.0,4.0,3.97,3.98,804800.0,4.0,4.0,3.97,3.98,804800.0
2006-07-26 09:30:00,3.98,3.98,3.94,3.95,166400.0,3.98,3.98,3.94,3.95,166400.0
2006-07-26 09:40:00,3.95,4.0,3.95,4.0,360000.0,3.95,4.0,3.95,4.0,360000.0
2006-07-26 09:50:00,4.0,4.02,3.98,4.02,272400.0,4.0,4.02,3.98,4.02,272400.0
2006-07-26 10:00:00,4.01,4.01,3.99,4.0,290000.0,4.01,4.01,3.99,4.0,290000.0
2006-07-26 10:10:00,3.99,4.06,3.99,4.03,252000.0,3.99,4.06,3.99,4.03,252000.0
2006-07-26 10:20:00,4.03,4.04,4.0,4.03,123200.0,4.03,4.04,4.0,4.03,123200.0
2006-07-26 10:30:00,4.03,4.05,4.0,4.04,114000.0,4.03,4.05,4.0,4.04,114000.0
2006-07-26 10:40:00,4.04,4.05,4.02,4.04,71600.0,4.04,4.05,4.02,4.04,71600.0
2006-07-26 10:50:00,4.04,4.04,4.03,4.04,150400.0,4.04,4.04,4.03,4.04,150400.0
2006-07-26 11:00:00,4.04,4.04,4.03,4.03,79200.0,4.04,4.04,4.03,4.03,79200.0
2006-07-26 11:10:00,4.03,4.03,4.0,4.01,135600.0,4.03,4.03,4.0,4.01,135600.0
2006-07-26 11:20:00,4.0,4.02,4.0,4.01,196000.0,4.0,4.02,4.0,4.01,196000.0
2006-07-26 11:30:00,4.02,4.03,4.01,4.01,354400.0,4.02,4.03,4.01,4.01,354400.0
2006-07-26 11:40:00,4.01,4.01,4.0,4.01,130800.0,4.01,4.01,4.0,4.01,130800.0
2006-07-26 11:50:00,4.01,4.02,4.0,4.02,126000.0,4.01,4.02,4.0,4.02,126000.0
2006-07-26 12:00:00,4.02,4.03,4.01,4.03,60800.0,4.02,4.03,4.01,4.03,60800.0
2006-07-26 12:10:00,4.03,4.05,4.02,4.05,84000.0,4.03,4.05,4.02,4.05,84000.0
2006-07-26 12:20:00,4.05,4.06,4.04,4.05,68000.0,4.05,4.06,4.04,4.05,68000.0
2006-07-26 12:30:00,4.05,4.05,4.03,4.03,25200.0,4.05,4.05,4.03,4.03,25200.0
2006-07-26 12:40:00,4.02,4.03,4.02,4.02,48800.0,4.02,4.03,4.02,4.02,48800.0
2006-07-26 12:50:00,4.03,4.03,4.02,4.03,52800.0,4.03,4.03,4.02,4.03,52800.0
2006-07-26 13:00:00,4.03,4.03,3.99,4.0,250400.0,4.03,4.03,3.99,4.0,250400.0
2006-07-26 13:10:00,4.0,4.0,3.94,3.94,1127600.0,4.0,4.0,3.94,3.94,1127600.0
2006-07-26 13:20:00,3.94,3.94,3.89,3.94,798400.0,3.94,3.94,3.89,3.94,798400.0
2006-07-26 13:30:00,3.94,3.94,3.93,3.94,203200.0,3.94,3.94,3.93,3.94,203200.0
2006-07-26 13:40:00,3.94,3.94,3.9,3.9,136000.0,3.94,3.94,3.9,3.9,136000.0
2006-07-26 13:50:00,3.91,3.93,3.9,3.9,467200.0,3.91,3.93,3.9,3.9,467200.0
2006-07-26 14:00:00,3.9,3.92,3.9,3.9,154000.0,3.9,3.92,3.9,3.9,154000.0
2006-07-26 14:10:00,3.91,3.94,3.9,3.9,243600.0,3.91,3.94,3.9,3.9,243600.0
2006-07-26 14:20:00,3.9,3.92,3.9,3.92,1406800.0,3.9,3.92,3.9,3.92,1406800.0
2006-07-26 14:30:00,3.92,3.92,3.9,3.9,869200.0,3.92,3.92,3.9,3.9,869200.0
2006-07-26 14:40:00,3.9,3.91,3.9,3.91,91600.0,3.9,3.91,3.9,3.91,91600.0
2006-07-26 14:50:00,3.91,3.92,3.9,3.91,80400.0,3.91,3.92,3.9,3.91,80400.0
2006-07-26 15:00:00,3.91,3.92,3.9,3.9,116800.0,3.91,3.92,3.9,3.9,116800.0
2006-07-26 15:10:00,3.9,3.9,3.88,3.9,281600.0,3.9,3.9,3.88,3.9,281600.0
2006-07-26 15:20:00,3.9,3.9,3.89,3.9,96800.0,3.9,3.9,3.89,3.9,96800.0
2006-07-26 15:30:00,3.89,3.9,3.89,3.9,327600.0,3.89,3.9,3.89,3.9,327600.0
2006-07-26 15:40:00,3.9,3.92,3.89,3.92,278000.0,3.9,3.92,3.89,3.92,278000.0
2006-07-26 15:50:00,3.92,3.93,3.9,3.92,303600.0,3.92,3.93,3.9,3.92,303600.0
2006-07-27 09:30:00,3.95,4.02,3.94,3.94,72400.0,3.95,4.02,3.94,3.94,72400.0
2006-07-27 09:40:00,3.95,3.97,3.93,3.93,95600.0,3.95,3.97,3.93,3.93,95600.0
2006-07-27 09:50:00,3.92,3.94,3.9,3.9,140800.0,3.92,3.94,3.9,3.9,140800.0
2006-07-27 10:00:00,3.9,3.93,3.85,3.85,154000.0,3.9,3.93,3.85,3.85,154000.0
2006-07-27 10:10:00,3.85,3.86,3.84,3.85,119600.0,3.85,3.86,3.84,3.85,119600.0
2006-07-27 10:20:00,3.85,3.91,3.85,3.9,147600.0,3.85,3.91,3.85,3.9,147600.0
2006-07-27 10:30:00,3.9,3.93,3.88,3.92,95600.0,3.9,3.93,3.88,3.92,95600.0
2006-07-27 10:40:00,3.92,3.93,3.89,3.9,59200.0,3.92,3.93,3.89,3.9,59200.0
2006-07-27 10:50:00,3.9,3.9,3.89,3.89,102000.0,3.9,3.9,3.89,3.89,102000.0
2006-07-27 11:00:00,3.89,3.9,3.88,3.9,35200.0,3.89,3.9,3.88,3.9,35200.0
2006-07-27 11:10:00,3.9,3.92,3.88,3.92,88400.0,3.9,3.92,3.88,3.92,88400.0
2006-07-27 11:20:00,3.91,3.92,3.9,3.9,82400.0,3.91,3.92,3.9,3.9,82400.0
2006-07-27 11:30:00,3.91,3.91,3.88,3.88,108400.0,3.91,3.91,3.88,3.88,108400.0
2006-07-27 11:40:00,3.88,3.89,3.87,3.89,88400.0,3.88,3.89,3.87,3.89,88400.0
2006-07-27 11:50:00,3.89,3.91,3.89,3.9,58000.0,3.89,3.91,3.89,3.9,58000.0
2006-07-27 12:00:00,3.9,3.92,3.9,3.92,66400.0,3.9,3.92,3.9,3.92,66400.0
2006-07-27 12:10:00,3.92,3.92,3.91,3.92,60800.0,3.92,3.92,3.91,3.92,60800.0
2006-07-27 12:20:00,3.92,3.92,3.9,3.91,76400.0,3.92,3.92,3.9,3.91,76400.0
2006-07-27 12:30:00,3.91,3.91,3.9,3.9,55600.0,3.91,3.91,3.9,3.9,55600.0
2006-07-27 12:40:00,3.9,3.9,3.89,3.9,37200.0,3.9,3.9,3.89,3.9,37200.0
2006-07-27 12:50:00,3.9,3.9,3.89,3.89,57600.0,3.9,3.9,3.89,3.89,57600.0
2006-07-27 13:00:00,3.89,3.9,3.88,3.9,53200.0,3.89,3.9,3.88,3.9,53200.0
2006-07-27 13:10:00,3.9,3.9,3.87,3.88,28000.0,3.9,3.9,3.87,3.88,28000.0
2006-07-27 13:20:00,3.88,3.89,3.87,3.88,68800.0,3.88,3.89,3.87,3.88,68800.0
2006-07-27 13:30:00,3.88,3.88,3.88,3.88,162800.0,3.88,3.88,3.88,3.88,162800.0
2006-07-27 13:40:00,3.88,3.9,3.87,3.88,115600.0,3.88,3.9,3.87,3.88,115600.0
2006-07-27 13:50:00,3.87,3.89,3.87,3.88,116800.0,3.87,3.89,3.87,3.88,116800.0
2006-07-27 14:00:00,3.88,3.88,3.87,3.88,113600.0,3.88,3.88,3.87,3.88,113600.0
2006-07-27 14:10:00,3.88,3.89,3.87,3.88,95600.0,3.88,3.89,3.87,3.88,95600.0
2006-07-27 14:20:00,3.89,3.89,3.88,3.89,44800.0,3.89,3.89,3.88,3.89,44800.0
2006-07-27 14:30:00,3.88,3.89,3.87,3.88,108000.0,3.88,3.89,3.87,3.88,108000.0
2006-07-27 14:40:00,3.88,3.89,3.88,3.88,200000.0,3.88,3.89,3.88,3.88,200000.0
2006-07-27 14:50:00,3.88,3.89,3.88,3.88,102800.0,3.88,3.89,3.88,3.88,102800.0
2006-07-27 15:00:00,3.88,3.89,3.87,3.88,144000.0,3.88,3.89,3.87,3.88,144000.0
2006-07-27 15:10:00,3.88,3.88,3.87,3.88,178800.0,3.88,3.88,3.87,3.88,178800.0
2006-07-27 15:20:00,3.88,3.88,3.85,3.85,204400.0,3.88,3.88,3.85,3.85,204400.0
2006-07-27 15:30:00,3.85,3.87,3.85,3.86,214000.0,3.85,3.87,3.85,3.86,214000.0
2006-07-27 15:40:00,3.86,3.88,3.85,3.88,205600.0,3.86,3.88,3.85,3.88,205600.0
2006-07-27 15:50:00,3.88,3.89,3.86,3.86,135600.0,3.88,3.89,3.86,3.86,135600.0
2006-07-28 09:30:00,3.93,4.01,3.93,3.97,254800.0,3.93,4.01,3.93,3.97,254800.0
2006-07-28 09:40:00,3.97,4.01,3.97,3.98,177200.0,3.97,4.01,3.97,3.98,177200.0
2006-07-28 09:50:00,3.98,3.98,3.94,3.97,154000.0,3.98,3.98,3.94,3.97,154000.0
2006-07-28 10:00:00,3.97,3.97,3.95,3.96,94800.0,3.97,3.97,3.95,3.96,94800.0
2006-07-28 10:10:00,3.95,3.95,3.93,3.94,98000.0,3.95,3.95,3.93,3.94,98000.0
2006-07-28 10:20:00,3.94,3.94,3.92,3.92,127200.0,3.94,3.94,3.92,3.92,127200.0
2006-07-28 10:30:00,3.92,3.92,3.88,3.89,103200.0,3.92,3.92,3.88,3.89,103200.0
2006-07-28 10:40:00,3.89,3.89,3.87,3.87,92000.0,3.89,3.89,3.87,3.87,92000.0
2006-07-28 10:50:00,3.87,3.88,3.86,3.87,49200.0,3.87,3.88,3.86,3.87,49200.0
2006-07-28 11:00:00,3.87,3.89,3.85,3.86,176000.0,3.87,3.89,3.85,3.86,176000.0
2006-07-28 11:10:00,3.87,3.88,3.86,3.87,104800.0,3.87,3.88,3.86,3.87,104800.0
2006-07-28 11:20:00,3.87,3.88,3.87,3.88,45600.0,3.87,3.88,3.87,3.88,45600.0
2006-07-28 11:30:00,3.88,3.9,3.88,3.89,137200.0,3.88,3.9,3.88,3.89,137200.0
2006-07-28 11:40:00,3.88,3.89,3.87,3.87,66800.0,3.88,3.89,3.87,3.87,66800.0
2006-07-28 11:50:00,3.87,3.88,3.87,3.88,66000.0,3.87,3.88,3.87,3.88,66000.0
2006-07-28 12:00:00,3.88,3.89,3.87,3.89,60400.0,3.88,3.89,3.87,3.89,60400.0
2006-07-28 12:10:00,3.89,3.89,3.87,3.89,73200.0,3.89,3.89,3.87,3.89,73200.0
2006-07-28 12:20:00,3.89,3.9,3.87,3.89,285200.0,3.89,3.9,3.87,3.89,285200.0
2006-07-28 12:30:00,3.9,3.9,3.88,3.9,265600.0,3.9,3.9,3.88,3.9,265600.0
2006-07-28 12:40:00,3.9,3.9,3.89,3.89,28000.0,3.9,3.9,3.89,3.89,28000.0
2006-07-28 12:50:00,3.89,3.89,3.88,3.89,46800.0,3.89,3.89,3.88,3.89,46800.0
2006-07-28 13:00:00,3.89,3.9,3.89,3.9,213600.0,3.89,3.9,3.89,3.9,213600.0
2006-07-28 13:10:00,3.9,3.9,3.87,3.88,84800.0,3.9,3.9,3.87,3.88,84800.0
2006-07-28 13:20:00,3.88,3.9,3.88,3.9,66400.0,3.88,3.9,3.88,3.9,66400.0
2006-07-28 13:30:00,3.9,3.9,3.87,3.87,41600.0,3.9,3.9,3.87,3.87,41600.0
2006-07-28 13:40:00,3.87,3.89,3.87,3.89,83600.0,3.87,3.89,3.87,3.89,83600.0
2006-07-28 13:50:00,3.89,3.9,3.88,3.88,109600.0,3.89,3.9,3.88,3.88,109600.0
2006-07-28 14:00:00,3.89,3.9,3.88,3.9,79600.0,3.89,3.9,3.88,3.9,79600.0
2006-07-28 14:10:00,3.89,3.9,3.88,3.88,104800.0,3.89,3.9,3.88,3.88,104800.0
2006-07-28 14:20:00,3.89,3.91,3.89,3.9,104000.0,3.89,3.91,3.89,3.9,104000.0
2006-07-28 14:30:00,3.9,3.93,3.9,3.93,83600.0,3.9,3.93,3.9,3.93,83600.0
2006-07-28 14:40:00,3.93,3.96,3.93,3.94,206000.0,3.93,3.96,3.93,3.94,206000.0
2006-07-28 14:50:00,3.94,3.95,3.92,3.93,102800.0,3.94,3.95,3.92,3.93,102800.0
2006-07-28 15:00:00,3.93,3.94,3.93,3.94,158400.0,3.93,3.94,3.93,3.94,158400.0
2006-07-28 15:10:00,3.93,3.94,3.93,3.93,101200.0,3.93,3.94,3.93,3.93,101200.0
2006-07-28 15:20:00,3.93,3.94,3.92,3.93,118400.0,3.93,3.94,3.92,3.93,118400.0
2006-07-28 15:30:00,3.93,3.93,3.92,3.92,136800.0,3.93,3.93,3.92,3.92,136800.0
2006-07-28 15:40:00,3.92,3.94,3.92,3.93,122400.0,3.92,3.94,3.92,3.93,122400.0
2006-07-28 15:50:00,3.93,3.93,3.91,3.91,81200.0,3.93,3.93,3.91,3.91,81200.0
2006-07-31 09:30:00,3.93,3.95,3.9,3.93,164800.0,3.93,3.95,3.9,3.93,164800.0
2006-07-31 09:40:00,3.94,3.96,3.93,3.93,232000.0,3.94,3.96,3.93,3.93,232000.0
2006-07-31 09:50:00,3.93,3.95,3.93,3.95,66400.0,3.93,3.95,3.93,3.95,66400.0
2006-07-31 10:00:00,3.95,4.0,3.95,3.97,99200.0,3.95,4.0,3.95,3.97,99200.0
2006-07-31 10:10:00,3.98,3.98,3.96,3.97,26000.0,3.98,3.98,3.96,3.97,26000.0
2006-07-31 10:20:00,3.97,4.0,3.96,3.99,60400.0,3.97,4.0,3.96,3.99,60400.0
2006-07-31 10:30:00,3.99,4.02,3.99,4.02,102800.0,3.99,4.02,3.99,4.02,102800.0
2006-07-31 10:40:00,4.02,4.03,4.0,4.03,110800.0,4.02,4.03,4.0,4.03,110800.0
2006-07-31 10:50:00,4.02,4.05,4.01,4.05,138400.0,4.02,4.05,4.01,4.05,138400.0
2006-07-31 11:00:00,4.05,4.09,4.05,4.07,144800.0,4.05,4.09,4.05,4.07,144800.0
2006-07-31 11:10:00,4.07,4.08,4.06,4.08,98400.0,4.07,4.08,4.06,4.08,98400.0
2006-07-31 11:20:00,4.07,4.07,4.06,4.06,112800.0,4.07,4.07,4.06,4.06,112800.0
2006-07-31 11:30:00,4.06,4.07,4.06,4.07,108400.0,4.06,4.07,4.06,4.07,108400.0
2006-07-31 11:40:00,4.06,4.06,4.06,4.06,58400.0,4.06,4.06,4.06,4.06,58400.0
2006-07-31 11:50:00,4.06,4.06,4.06,4.06,70400.0,4.06,4.06,4.06,4.06,70400.0
2006-07-31 12:00:00,4.06,4.07,4.06,4.07,73600.0,4.06,4.07,4.06,4.07,73600.0
2006-07-31 12:10:00,4.07,4.07,4.06,4.06,48800.0,4.07,4.07,4.06,4.06,48800.0
2006-07-31 12:20:00,4.06,4.06,4.06,4.06,34800.0,4.06,4.06,4.06,4.06,34800.0
2006-07-31 12:30:00,4.06,4.07,4.06,4.07,97600.0,4.06,4.07,4.06,4.07,97600.0
2006-07-31 12:40:00,4.06,4.07,4.06,4.07,82000.0,4.06,4.07,4.06,4.07,82000.0
2006-07-31 12:50:00,4.07,4.08,4.06,4.06,58000.0,4.07,4.08,4.06,4.06,58000.0
2006-07-31 13:00:00,4.06,4.07,4.06,4.06,48000.0,4.06,4.07,4.06,4.06,48000.0
2006-07-31 13:10:00,4.06,4.06,4.05,4.06,60000.0,4.06,4.06,4.05,4.06,60000.0
2006-07-31 13:20:00,4.06,4.06,4.04,4.05,115200.0,4.06,4.06,4.04,4.05,115200.0
2006-07-31 13:30:00,4.05,4.06,4.03,4.06,85200.0,4.05,4.06,4.03,4.06,85200.0
2006-07-31 13:40:00,4.06,4.07,4.05,4.06,66000.0,4.06,4.07,4.05,4.06,66000.0
2006-07-31 13:50:00,4.07,4.07,4.06,4.07,28800.0,4.07,4.07,4.06,4.07,28800.0
2006-07-31 14:00:00,4.07,4.08,4.06,4.07,55200.0,4.07,4.08,4.06,4.07,55200.0
2006-07-31 14:10:00,4.07,4.07,4.06,4.06,42000.0,4.07,4.07,4.06,4.06,42000.0
2006-07-31 14:20:00,4.06,4.08,4.06,4.08,70400.0,4.06,4.08,4.06,4.08,70400.0
2006-07-31 14:30:00,4.07,4.07,4.07,4.07,61200.0,4.07,4.07,4.07,4.07,61200.0
2006-07-31 14:40:00,4.07,4.09,4.07,4.09,116000.0,4.07,4.09,4.07,4.09,116000.0
2006-07-31 14:50:00,4.09,4.09,4.07,4.08,52800.0,4.09,4.09,4.07,4.08,52800.0
2006-07-31 15:00:00,4.08,4.09,4.07,4.08,94400.0,4.08,4.09,4.07,4.08,94400.0
2006-07-31 15:10:00,4.07,4.09,4.07,4.08,64800.0,4.07,4.09,4.07,4.08,64800.0
2006-07-31 15:20:00,4.08,4.09,4.07,4.07,180800.0,4.08,4.09,4.07,4.07,180800.0
2006-07-31 15:30:00,4.07,4.07,4.06,4.06,192000.0,4.07,4.07,4.06,4.06,192000.0
2006-07-31 15:40:00,4.06,4.07,4.06,4.07,212400.0,4.06,4.07,4.06,4.07,212400.0
2006-07-31 15:50:00,4.07,4.07,4.06,4.07,172800.0,4.07,4.07,4.06,4.07,172800.0
2006-08-01 09:30:00,4.06,4.06,3.73,3.81,594800.0,4.06,4.06,3.73,3.81,594800.0
2006-08-01 09:40:00,3.81,3.88,3.81,3.85,430800.0,3.81,3.88,3.81,3.85,430800.0
2006-08-01 09:50:00,3.85,3.86,3.84,3.85,366000.0,3.85,3.86,3.84,3.85,366000.0
2006-08-01 10:00:00,3.85,3.87,3.81,3.84,193600.0,3.85,3.87,3.81,3.84,193600.0
2006-08-01 10:10:00,3.84,3.85,3.83,3.84,266400.0,3.84,3.85,3.83,3.84,266400.0
2006-08-01 10:20:00,3.84,3.88,3.84,3.86,252800.0,3.84,3.88,3.84,3.86,252800.0
2006-08-01 10:30:00,3.86,3.87,3.86,3.87,68400.0,3.86,3.87,3.86,3.87,68400.0
2006-08-01 10:40:00,3.87,3.88,3.87,3.87,119600.0,3.87,3.88,3.87,3.87,119600.0
2006-08-01 10:50:00,3.88,3.88,3.85,3.85,125200.0,3.88,3.88,3.85,3.85,125200.0
2006-08-01 11:00:00,3.85,3.87,3.85,3.87,65600.0,3.85,3.87,3.85,3.87,65600.0
2006-08-01 11:10:00,3.87,3.9,3.87,3.9,114400.0,3.87,3.9,3.87,3.9,114400.0
2006-08-01 11:20:00,3.91,3.95,3.91,3.92,253600.0,3.91,3.95,3.91,3.92,253600.0
2006-08-01 11:30:00,3.93,3.93,3.91,3.93,231200.0,3.93,3.93,3.91,3.93,231200.0
2006-08-01 11:40:00,3.93,3.93,3.92,3.92,35200.0,3.93,3.93,3.92,3.92,35200.0
2006-08-01 11:50:00,3.92,3.94,3.92,3.93,108000.0,3.92,3.94,3.92,3.93,108000.0
2006-08-01 12:00:00,3.93,3.94,3.93,3.94,60800.0,3.93,3.94,3.93,3.94,60800.0
2006-08-01 12:10:00,3.94,3.96,3.93,3.95,125200.0,3.94,3.96,3.93,3.95,125200.0
2006-08-01 12:20:00,3.95,3.96,3.95,3.96,48000.0,3.95,3.96,3.95,3.96,48000.0
2006-08-01 12:30:00,3.96,3.98,3.95,3.98,64400.0,3.96,3.98,3.95,3.98,64400.0
2006-08-01 12:40:00,3.98,3.98,3.98,3.98,442000.0,3.98,3.98,3.98,3.98,442000.0
2006-08-01 12:50:00,3.98,4.0,3.98,3.99,84400.0,3.98,4.0,3.98,3.99,84400.0
2006-08-01 13:00:00,3.99,4.0,3.99,3.99,38400.0,3.99,4.0,3.99,3.99,38400.0
2006-08-01 13:10:00,3.99,4.0,3.98,3.99,74400.0,3.99,4.0,3.98,3.99,74400.0
2006-08-01 13:20:00,3.99,4.0,3.98,3.99,76800.0,3.99,4.0,3.98,3.99,76800.0
2006-08-01 13:30:00,3.99,3.99,3.99,3.99,66000.0,3.99,3.99,3.99,3.99,66000.0
2006-08-01 13:40:00,3.99,3.99,3.98,3.99,115600.0,3.99,3.99,3.98,3.99,115600.0
2006-08-01 13:50:00,3.99,3.99,3.99,3.99,112800.0,3.99,3.99,3.99,3.99,112800.0
2006-08-01 14:00:00,3.99,3.99,3.99,3.99,117200.0,3.99,3.99,3.99,3.99,117200.0
2006-08-01 14:10:00,3.99,4.0,3.99,4.0,96800.0,3.99,4.0,3.99,4.0,96800.0
2006-08-01 14:20:00,4.0,4.0,3.99,4.0,93600.0,4.0,4.0,3.99,4.0,93600.0
2006-08-01 14:30:00,4.0,4.0,3.99,4.0,229600.0,4.0,4.0,3.99,4.0,229600.0
2006-08-01 14:40:00,4.0,4.0,3.99,4.0,102800.0,4.0,4.0,3.99,4.0,102800.0
2006-08-01 14:50:00,4.0,4.0,3.99,3.99,258000.0,4.0,4.0,3.99,3.99,258000.0
2006-08-01 15:00:00,3.99,4.0,3.99,3.99,66800.0,3.99,4.0,3.99,3.99,66800.0
2006-08-01 15:10:00,3.99,3.99,3.98,3.98,50000.0,3.99,3.99,3.98,3.98,50000.0
2006-08-01 15:20:00,3.98,3.98,3.97,3.98,113600.0,3.98,3.98,3.97,3.98,113600.0
2006-08-01 15:30:00,3.98,3.98,3.97,3.98,214000.0,3.98,3.98,3.97,3.98,214000.0
2006-08-01 15:40:00,3.98,3.98,3.97,3.98,184000.0,3.98,3.98,3.97,3.98,184000.0
2006-08-01 15:50:00,3.98,3.99,3.97,3.97,314800.0,3.98,3.99,3.97,3.97,314800.0
2006-08-02 09:30:00,3.98,4.05,3.98,3.98,158800.0,3.98,4.05,3.98,3.98,158800.0
2006-08-02 09:40:00,3.98,4.05,3.98,3.99,227200.0,3.98,4.05,3.98,3.99,227200.0
2006-08-02 09:50:00,3.99,4.0,3.98,3.99,306800.0,3.99,4.0,3.98,3.99,306800.0
2006-08-02 10:00:00,3.99,4.02,3.99,4.0,78000.0,3.99,4.02,3.99,4.0,78000.0
2006-08-02 10:10:00,3.99,4.0,3.98,3.99,128000.0,3.99,4.0,3.98,3.99,128000.0
2006-08-02 10:20:00,3.99,4.0,3.99,4.0,87600.0,3.99,4.0,3.99,4.0,87600.0
2006-08-02 10:30:00,4.0,4.02,3.99,4.01,81600.0,4.0,4.02,3.99,4.01,81600.0
2006-08-02 10:40:00,4.01,4.02,4.0,4.0,94000.0,4.01,4.02,4.0,4.0,94000.0
2006-08-02 10:50:00,4.0,4.02,4.0,4.01,37200.0,4.0,4.02,4.0,4.01,37200.0
2006-08-02 11:00:00,4.01,4.02,4.01,4.02,50000.0,4.01,4.02,4.01,4.02,50000.0
2006-08-02 11:10:00,4.03,4.06,4.03,4.06,140400.0,4.03,4.06,4.03,4.06,140400.0
2006-08-02 11:20:00,4.06,4.06,4.03,4.03,75600.0,4.06,4.06,4.03,4.03,75600.0
2006-08-02 11:30:00,4.03,4.04,4.02,4.04,66800.0,4.03,4.04,4.02,4.04,66800.0
2006-08-02 11:40:00,4.04,4.04,4.02,4.03,40800.0,4.04,4.04,4.02,4.03,40800.0
2006-08-02 11:50:00,4.03,4.04,4.03,4.04,35200.0,4.03,4.04,4.03,4.04,35200.0
2006-08-02 12:00:00,4.04,4.06,4.04,4.06,54400.0,4.04,4.06,4.04,4.06,54400.0
2006-08-02 12:10:00,4.06,4.06,4.04,4.05,30400.0,4.06,4.06,4.04,4.05,30400.0
2006-08-02 12:20:00,4.05,4.05,4.04,4.05,20000.0,4.05,4.05,4.04,4.05,20000.0
2006-08-02 12:30:00,4.05,4.05,4.03,4.04,15600.0,4.05,4.05,4.03,4.04,15600.0
2006-08-02 12:40:00,4.04,4.04,4.02,4.02,41600.0,4.04,4.04,4.02,4.02,41600.0
2006-08-02 12:50:00,4.02,4.02,4.01,4.02,25600.0,4.02,4.02,4.01,4.02,25600.0
2006-08-02 13:00:00,4.02,4.03,4.02,4.03,24000.0,4.02,4.03,4.02,4.03,24000.0
2006-08-02 13:10:00,4.02,4.03,4.02,4.02,60400.0,4.02,4.03,4.02,4.02,60400.0
2006-08-02 13:20:00,4.02,4.02,4.02,4.02,53600.0,4.02,4.02,4.02,4.02,53600.0
2006-08-02 13:30:00,4.02,4.03,4.02,4.03,34800.0,4.02,4.03,4.02,4.03,34800.0
2006-08-02 13:40:00,4.03,4.04,4.02,4.04,103200.0,4.03,4.04,4.02,4.04,103200.0
2006-08-02 13:50:00,4.04,4.04,4.03,4.04,71600.0,4.04,4.04,4.03,4.04,71600.0
2006-08-02 14:00:00,4.04,4.04,4.03,4.03,61200.0,4.04,4.04,4.03,4.03,61200.0
2006-08-02 14:10:00,4.03,4.04,4.03,4.04,340000.0,4.03,4.04,4.03,4.04,340000.0
2006-08-02 14:20:00,4.04,4.06,4.03,4.06,211200.0,4.04,4.06,4.03,4.06,211200.0
2006-08-02 14:30:00,4.06,4.07,4.02,4.03,241600.0,4.06,4.07,4.02,4.03,241600.0
2006-08-02 14:40:00,4.03,4.05,4.02,4.05,237200.0,4.03,4.05,4.02,4.05,237200.0
2006-08-02 14:50:00,4.05,4.05,4.04,4.04,110000.0,4.05,4.05,4.04,4.04,110000.0
2006-08-02 15:00:00,4.04,4.05,4.04,4.04,58800.0,4.04,4.05,4.04,4.04,58800.0
2006-08-02 15:10:00,4.03,4.04,4.02,4.03,110400.0,4.03,4.04,4.02,4.03,110400.0
2006-08-02 15:20:00,4.03,4.04,4.02,4.02,128000.0,4.03,4.04,4.02,4.02,128000.0
2006-08-02 15:30:00,4.02,4.04,4.02,4.03,116800.0,4.02,4.04,4.02,4.03,116800.0
2006-08-02 15:40:00,4.03,4.04,4.03,4.03,137600.0,4.03,4.04,4.03,4.03,137600.0
2006-08-02 15:50:00,4.03,4.05,4.03,4.04,162800.0,4.03,4.05,4.03,4.04,162800.0
2006-08-03 09:30:00,4.04,4.04,4.02,4.02,152000.0,4.04,4.04,4.02,4.02,152000.0
2006-08-03 09:40:00,4.03,4.06,4.03,4.04,97200.0,4.03,4.06,4.03,4.04,97200.0
2006-08-03 09:50:00,4.04,4.05,4.03,4.04,91600.0,4.04,4.05,4.03,4.04,91600.0
2006-08-03 10:00:00,4.04,4.07,4.04,4.06,137200.0,4.04,4.07,4.04,4.06,137200.0
2006-08-03 10:10:00,4.06,4.11,4.05,4.1,46400.0,4.06,4.11,4.05,4.1,46400.0
2006-08-03 10:20:00,4.12,4.19,4.1,4.1,191600.0,4.12,4.19,4.1,4.1,191600.0
2006-08-03 10:30:00,4.1,4.11,4.09,4.09,94000.0,4.1,4.11,4.09,4.09,94000.0
2006-08-03 10:40:00,4.09,4.12,4.09,4.12,37200.0,4.09,4.12,4.09,4.12,37200.0
2006-08-03 10:50:00,4.12,4.16,4.12,4.15,104800.0,4.12,4.16,4.12,4.15,104800.0
2006-08-03 11:00:00,4.15,4.18,4.14,4.15,88400.0,4.15,4.18,4.14,4.15,88400.0
2006-08-03 11:10:00,4.15,4.16,4.14,4.15,84400.0,4.15,4.16,4.14,4.15,84400.0
2006-08-03 11:20:00,4.15,4.18,4.14,4.17,108400.0,4.15,4.18,4.14,4.17,108400.0
2006-08-03 11:30:00,4.17,4.17,4.16,4.16,92800.0,4.17,4.17,4.16,4.16,92800.0
2006-08-03 11:40:00,4.16,4.16,4.15,4.15,85600.0,4.16,4.16,4.15,4.15,85600.0
2006-08-03 11:50:00,4.15,4.16,4.15,4.16,54000.0,4.15,4.16,4.15,4.16,54000.0
2006-08-03 12:00:00,4.16,4.18,4.16,4.18,66000.0,4.16,4.18,4.16,4.18,66000.0
2006-08-03 12:10:00,4.18,4.2,4.18,4.19,85200.0,4.18,4.2,4.18,4.19,85200.0
2006-08-03 12:20:00,4.19,4.2,4.19,4.19,75600.0,4.19,4.2,4.19,4.19,75600.0
2006-08-03 12:30:00,4.2,4.21,4.19,4.21,133200.0,4.2,4.21,4.19,4.21,133200.0
2006-08-03 12:40:00,4.21,4.21,4.2,4.21,71200.0,4.21,4.21,4.2,4.21,71200.0
2006-08-03 12:50:00,4.21,4.21,4.19,4.2,78000.0,4.21,4.21,4.19,4.2,78000.0
2006-08-03 13:00:00,4.2,4.21,4.2,4.21,69200.0,4.2,4.21,4.2,4.21,69200.0
2006-08-03 13:10:00,4.21,4.21,4.2,4.21,154800.0,4.21,4.21,4.2,4.21,154800.0
2006-08-03 13:20:00,4.21,4.21,4.18,4.19,113600.0,4.21,4.21,4.18,4.19,113600.0
2006-08-03 13:30:00,4.19,4.2,4.18,4.19,74400.0,4.19,4.2,4.18,4.19,74400.0
2006-08-03 13:40:00,4.19,4.2,4.18,4.2,194400.0,4.19,4.2,4.18,4.2,194400.0
2006-08-03 13:50:00,4.2,4.24,4.2,4.23,116400.0,4.2,4.24,4.2,4.23,116400.0
2006-08-03 14:00:00,4.23,4.23,4.21,4.21,105600.0,4.23,4.23,4.21,4.21,105600.0
2006-08-03 14:10:00,4.21,4.22,4.2,4.2,109200.0,4.21,4.22,4.2,4.2,109200.0
2006-08-03 14:20:00,4.2,4.21,4.19,4.21,122800.0,4.2,4.21,4.19,4.21,122800.0
2006-08-03 14:30:00,4.21,4.21,4.2,4.2,136800.0,4.21,4.21,4.2,4.2,136800.0
2006-08-03 14:40:00,4.2,4.2,4.19,4.2,125200.0,4.2,4.2,4.19,4.2,125200.0
2006-08-03 14:50:00,4.2,4.21,4.18,4.19,84400.0,4.2,4.21,4.18,4.19,84400.0
2006-08-03 15:00:00,4.19,4.2,4.18,4.18,139600.0,4.19,4.2,4.18,4.18,139600.0
2006-08-03 15:10:00,4.18,4.19,4.18,4.18,144400.0,4.18,4.19,4.18,4.18,144400.0
2006-08-03 15:20:00,4.18,4.18,4.18,4.18,214000.0,4.18,4.18,4.18,4.18,214000.0
2006-08-03 15:30:00,4.18,4.18,4.16,4.17,215200.0,4.18,4.18,4.16,4.17,215200.0
2006-08-03 15:40:00,4.17,4.18,4.17,4.17,260400.0,4.17,4.18,4.17,4.17,260400.0
2006-08-03 15:50:00,4.18,4.18,4.17,4.17,342000.0,4.18,4.18,4.17,4.17,342000.0
2006-08-04 09:30:00,4.25,4.29,4.25,4.26,152400.0,4.25,4.29,4.25,4.26,152400.0
2006-08-04 09:40:00,4.24,4.29,4.24,4.26,312000.0,4.24,4.29,4.24,4.26,312000.0
2006-08-04 09:50:00,4.26,4.28,4.25,4.28,250400.0,4.26,4.28,4.25,4.28,250400.0
2006-08-04 10:00:00,4.28,4.3,4.28,4.3,184000.0,4.28,4.3,4.28,4.3,184000.0
2006-08-04 10:10:00,4.3,4.33,4.3,4.3,168400.0,4.3,4.33,4.3,4.3,168400.0
2006-08-04 10:20:00,4.31,4.32,4.28,4.32,246000.0,4.31,4.32,4.28,4.32,246000.0
2006-08-04 10:30:00,4.32,4.33,4.31,4.33,170800.0,4.32,4.33,4.31,4.33,170800.0
2006-08-04 10:40:00,4.33,4.34,4.32,4.34,767600.0,4.33,4.34,4.32,4.34,767600.0
2006-08-04 10:50:00,4.34,4.35,4.34,4.35,156400.0,4.34,4.35,4.34,4.35,156400.0
2006-08-04 11:00:00,4.35,4.35,4.34,4.34,126800.0,4.35,4.35,4.34,4.34,126800.0
2006-08-04 11:10:00,4.34,4.35,4.34,4.34,103200.0,4.34,4.35,4.34,4.34,103200.0
2006-08-04 11:20:00,4.34,4.34,4.32,4.33,135600.0,4.34,4.34,4.32,4.33,135600.0
2006-08-04 11:30:00,4.33,4.33,4.32,4.33,248800.0,4.33,4.33,4.32,4.33,248800.0
2006-08-04 11:40:00,4.33,4.33,4.32,4.33,94800.0,4.33,4.33,4.32,4.33,94800.0
2006-08-04 11:50:00,4.33,4.33,4.32,4.32,194400.0,4.33,4.33,4.32,4.32,194400.0
2006-08-04 12:00:00,4.31,4.31,4.3,4.31,212400.0,4.31,4.31,4.3,4.31,212400.0
2006-08-04 12:10:00,4.31,4.33,4.31,4.33,236400.0,4.31,4.33,4.31,4.33,236400.0
2006-08-04 12:20:00,4.32,4.33,4.31,4.32,86000.0,4.32,4.33,4.31,4.32,86000.0
2006-08-04 12:30:00,4.32,4.32,4.31,4.31,82400.0,4.32,4.32,4.31,4.31,82400.0
2006-08-04 12:40:00,4.31,4.32,4.31,4.31,171600.0,4.31,4.32,4.31,4.31,171600.0
2006-08-04 12:50:00,4.31,4.32,4.31,4.31,108400.0,4.31,4.32,4.31,4.31,108400.0
2006-08-04 13:00:00,4.31,4.32,4.31,4.32,87600.0,4.31,4.32,4.31,4.32,87600.0
2006-08-04 13:10:00,4.32,4.32,4.31,4.32,75200.0,4.32,4.32,4.31,4.32,75200.0
2006-08-04 13:20:00,4.32,4.32,4.3,4.3,152400.0,4.32,4.32,4.3,4.3,152400.0
2006-08-04 13:30:00,4.3,4.31,4.3,4.3,122400.0,4.3,4.31,4.3,4.3,122400.0
2006-08-04 13:40:00,4.3,4.31,4.3,4.31,104800.0,4.3,4.31,4.3,4.31,104800.0
2006-08-04 13:50:00,4.31,4.32,4.31,4.32,190400.0,4.31,4.32,4.31,4.32,190400.0
2006-08-04 14:00:00,4.31,4.32,4.31,4.32,84000.0,4.31,4.32,4.31,4.32,84000.0
2006-08-04 14:10:00,4.32,4.32,4.31,4.32,75600.0,4.32,4.32,4.31,4.32,75600.0
2006-08-04 14:20:00,4.32,4.32,4.3,4.31,104400.0,4.32,4.32,4.3,4.31,104400.0
2006-08-04 14:30:00,4.3,4.32,4.3,4.31,144800.0,4.3,4.32,4.3,4.31,144800.0
2006-08-04 14:40:00,4.31,4.31,4.28,4.31,338800.0,4.31,4.31,4.28,4.31,338800.0
2006-08-04 14:50:00,4.31,4.31,4.27,4.27,76400.0,4.31,4.31,4.27,4.27,76400.0
2006-08-04 15:00:00,4.27,4.29,4.26,4.29,134800.0,4.27,4.29,4.26,4.29,134800.0
2006-08-04 15:10:00,4.29,4.32,4.29,4.31,227600.0,4.29,4.32,4.29,4.31,227600.0
2006-08-04 15:20:00,4.32,4.34,4.31,4.33,180000.0,4.32,4.34,4.31,4.33,180000.0
2006-08-04 15:30:00,4.33,4.35,4.33,4.35,150000.0,4.33,4.35,4.33,4.35,150000.0
2006-08-04 15:40:00,4.35,4.35,4.33,4.34,232400.0,4.35,4.35,4.33,4.34,232400.0
2006-08-04 15:50:00,4.34,4.34,4.33,4.34,234000.0,4.34,4.34,4.33,4.34,234000.0
2006-08-07 09:30:00,4.34,4.43,4.34,4.36,170400.0,4.34,4.43,4.34,4.36,170400.0
2006-08-07 09:40:00,4.36,4.36,4.33,4.36,192000.0,4.36,4.36,4.33,4.36,192000.0
2006-08-07 09:50:00,4.36,4.38,4.35,4.38,115200.0,4.36,4.38,4.35,4.38,115200.0
2006-08-07 10:00:00,4.38,4.38,4.36,4.37,82400.0,4.38,4.38,4.36,4.37,82400.0
2006-08-07 10:10:00,4.37,4.39,4.37,4.38,59200.0,4.37,4.39,4.37,4.38,59200.0
2006-08-07 10:20:00,4.39,4.4,4.38,4.4,62800.0,4.39,4.4,4.38,4.4,62800.0
2006-08-07 10:30:00,4.4,4.4,4.39,4.4,96800.0,4.4,4.4,4.39,4.4,96800.0
2006-08-07 10:40:00,4.4,4.42,4.4,4.41,122000.0,4.4,4.42,4.4,4.41,122000.0
2006-08-07 10:50:00,4.41,4.42,4.4,4.4,158800.0,4.41,4.42,4.4,4.4,158800.0
2006-08-07 11:00:00,4.4,4.4,4.38,4.38,58800.0,4.4,4.4,4.38,4.38,58800.0
2006-08-07 11:10:00,4.37,4.38,4.35,4.35,46000.0,4.37,4.38,4.35,4.35,46000.0
2006-08-07 11:20:00,4.36,4.38,4.35,4.35,660400.0,4.36,4.38,4.35,4.35,660400.0
2006-08-07 11:30:00,4.35,4.36,4.35,4.36,270000.0,4.35,4.36,4.35,4.36,270000.0
2006-08-07 11:40:00,4.36,4.36,4.35,4.35,154800.0,4.36,4.36,4.35,4.35,154800.0
2006-08-07 11:50:00,4.35,4.37,4.35,4.37,40000.0,4.35,4.37,4.35,4.37,40000.0
2006-08-07 12:00:00,4.37,4.39,4.37,4.39,51600.0,4.37,4.39,4.37,4.39,51600.0
2006-08-07 12:10:00,4.39,4.39,4.37,4.37,44400.0,4.39,4.39,4.37,4.37,44400.0
2006-08-07 12:20:00,4.38,4.39,4.38,4.39,50000.0,4.38,4.39,4.38,4.39,50000.0
2006-08-07 12:30:00,4.39,4.4,4.39,4.39,34000.0,4.39,4.4,4.39,4.39,34000.0
2006-08-07 12:40:00,4.39,4.39,4.38,4.38,36400.0,4.39,4.39,4.38,4.38,36400.0
2006-08-07 12:50:00,4.37,4.37,4.37,4.37,23600.0,4.37,4.37,4.37,4.37,23600.0
2006-08-07 13:00:00,4.37,4.37,4.36,4.37,84400.0,4.37,4.37,4.36,4.37,84400.0
2006-08-07 13:10:00,4.37,4.37,4.36,4.36,43200.0,4.37,4.37,4.36,4.36,43200.0
2006-08-07 13:20:00,4.36,4.37,4.36,4.37,83600.0,4.36,4.37,4.36,4.37,83600.0
2006-08-07 13:30:00,4.37,4.37,4.36,4.36,41200.0,4.37,4.37,4.36,4.36,41200.0
2006-08-07 13:40:00,4.36,4.37,4.36,4.36,27600.0,4.36,4.37,4.36,4.36,27600.0
2006-08-07 13:50:00,4.36,4.36,4.35,4.35,35200.0,4.36,4.36,4.35,4.35,35200.0
2006-08-07 14:00:00,4.35,4.36,4.35,4.36,94400.0,4.35,4.36,4.35,4.36,94400.0
2006-08-07 14:10:00,4.36,4.36,4.35,4.36,112800.0,4.36,4.36,4.35,4.36,112800.0
2006-08-07 14:20:00,4.36,4.36,4.35,4.35,70000.0,4.36,4.36,4.35,4.35,70000.0
2006-08-07 14:30:00,4.35,4.35,4.33,4.34,97200.0,4.35,4.35,4.33,4.34,97200.0
2006-08-07 14:40:00,4.34,4.34,4.33,4.33,115600.0,4.34,4.34,4.33,4.33,115600.0
2006-08-07 14:50:00,4.33,4.33,4.33,4.33,248800.0,4.33,4.33,4.33,4.33,248800.0
2006-08-07 15:00:00,4.33,4.33,4.32,4.32,170800.0,4.33,4.33,4.32,4.32,170800.0
2006-08-07 15:10:00,4.32,4.33,4.32,4.33,77200.0,4.32,4.33,4.32,4.33,77200.0
2006-08-07 15:20:00,4.33,4.34,4.33,4.33,99200.0,4.33,4.34,4.33,4.33,99200.0
2006-08-07 15:30:00,4.33,4.34,4.33,4.34,79200.0,4.33,4.34,4.33,4.34,79200.0
2006-08-07 15:40:00,4.34,4.35,4.34,4.34,104800.0,4.34,4.35,4.34,4.34,104800.0
2006-08-07 15:50:00,4.34,4.34,4.34,4.34,158400.0,4.34,4.34,4.34,4.34,158400.0
2006-08-08 09:30:00,4.35,4.4,4.35,4.38,29200.0,4.35,4.4,4.35,4.38,29200.0
2006-08-08 09:40:00,4.38,4.38,4.35,4.36,90800.0,4.38,4.38,4.35,4.36,90800.0
2006-08-08 09:50:00,4.36,4.4,4.36,4.4,34400.0,4.36,4.4,4.36,4.4,34400.0
2006-08-08 10:00:00,4.4,4.4,4.4,4.4,87200.0,4.4,4.4,4.4,4.4,87200.0
2006-08-08 10:10:00,4.4,4.42,4.4,4.4,48800.0,4.4,4.42,4.4,4.4,48800.0
2006-08-08 10:20:00,4.41,4.42,4.4,4.41,50800.0,4.41,4.42,4.4,4.41,50800.0
2006-08-08 10:30:00,4.4,4.41,4.39,4.39,124800.0,4.4,4.41,4.39,4.39,124800.0
2006-08-08 10:40:00,4.39,4.39,4.39,4.39,16000.0,4.39,4.39,4.39,4.39,16000.0
2006-08-08 10:50:00,4.39,4.41,4.39,4.4,22400.0,4.39,4.41,4.39,4.4,22400.0
2006-08-08 11:00:00,4.41,4.41,4.39,4.4,28000.0,4.41,4.41,4.39,4.4,28000.0
2006-08-08 11:10:00,4.4,4.4,4.39,4.39,70800.0,4.4,4.4,4.39,4.39,70800.0
2006-08-08 11:20:00,4.39,4.4,4.39,4.4,106800.0,4.39,4.4,4.39,4.4,106800.0
2006-08-08 11:30:00,4.4,4.41,4.4,4.41,24400.0,4.4,4.41,4.4,4.41,24400.0
2006-08-08 11:40:00,4.41,4.41,4.4,4.4,13600.0,4.41,4.41,4.4,4.4,13600.0
2006-08-08 11:50:00,4.4,4.4,4.4,4.4,24000.0,4.4,4.4,4.4,4.4,24000.0
2006-08-08 12:00:00,4.4,4.4,4.4,4.4,7200.0,4.4,4.4,4.4,4.4,7200.0
2006-08-08 12:10:00,4.4,4.41,4.4,4.41,39200.0,4.4,4.41,4.4,4.41,39200.0
2006-08-08 12:20:00,4.41,4.41,4.4,4.41,26000.0,4.41,4.41,4.4,4.41,26000.0
2006-08-08 12:30:00,4.41,4.41,4.41,4.41,16400.0,4.41,4.41,4.41,4.41,16400.0
2006-08-08 12:40:00,4.41,4.41,4.41,4.41,19200.0,4.41,4.41,4.41,4.41,19200.0
2006-08-08 12:50:00,4.41,4.41,4.41,4.41,4800.0,4.41,4.41,4.41,4.41,4800.0
2006-08-08 13:00:00,4.41,4.41,4.4,4.4,28400.0,4.41,4.41,4.4,4.4,28400.0
2006-08-08 13:10:00,4.4,4.4,4.4,4.4,14400.0,4.4,4.4,4.4,4.4,14400.0
2006-08-08 13:20:00,4.4,4.41,4.4,4.4,20000.0,4.4,4.41,4.4,4.4,20000.0
2006-08-08 13:30:00,4.4,4.4,4.38,4.38,44800.0,4.4,4.4,4.38,4.38,44800.0
2006-08-08 13:40:00,4.38,4.38,4.37,4.38,34000.0,4.38,4.38,4.37,4.38,34000.0
2006-08-08 13:50:00,4.38,4.39,4.38,4.38,48800.0,4.38,4.39,4.38,4.38,48800.0
2006-08-08 14:00:00,4.38,4.41,4.38,4.41,33200.0,4.38,4.41,4.38,4.41,33200.0
2006-08-08 14:10:00,4.4,4.41,4.4,4.41,34800.0,4.4,4.41,4.4,4.41,34800.0
2006-08-08 14:20:00,4.41,4.41,4.36,4.38,140400.0,4.41,4.41,4.36,4.38,140400.0
2006-08-08 14:30:00,4.39,4.39,4.35,4.38,127200.0,4.39,4.39,4.35,4.38,127200.0
2006-08-08 14:40:00,4.37,4.39,4.37,4.38,36000.0,4.37,4.39,4.37,4.38,36000.0
2006-08-08 14:50:00,4.38,4.39,4.37,4.38,45600.0,4.38,4.39,4.37,4.38,45600.0
2006-08-08 15:00:00,4.38,4.38,4.35,4.37,26000.0,4.38,4.38,4.35,4.37,26000.0
2006-08-08 15:10:00,4.36,4.37,4.34,4.35,80000.0,4.36,4.37,4.34,4.35,80000.0
2006-08-08 15:20:00,4.36,4.36,4.34,4.35,108400.0,4.36,4.36,4.34,4.35,108400.0
2006-08-08 15:30:00,4.35,4.35,4.33,4.35,92400.0,4.35,4.35,4.33,4.35,92400.0
2006-08-08 15:40:00,4.35,4.35,4.33,4.33,192800.0,4.35,4.35,4.33,4.33,192800.0
2006-08-08 15:50:00,4.33,4.33,4.32,4.33,182400.0,4.33,4.33,4.32,4.33,182400.0
2006-08-09 09:30:00,4.24,4.27,4.22,4.22,159600.0,4.24,4.27,4.22,4.22,159600.0
2006-08-09 09:40:00,4.22,4.27,4.22,4.27,104000.0,4.22,4.27,4.22,4.27,104000.0
2006-08-09 09:50:00,4.27,4.28,4.25,4.25,105600.0,4.27,4.28,4.25,4.25,105600.0
2006-08-09 10:00:00,4.25,4.3,4.25,4.27,116000.0,4.25,4.3,4.25,4.27,116000.0
2006-08-09 10:10:00,4.28,4.28,4.28,4.28,58800.0,4.28,4.28,4.28,4.28,58800.0
2006-08-09 10:20:00,4.28,4.31,4.28,4.31,50400.0,4.28,4.31,4.28,4.31,50400.0
2006-08-09 10:30:00,4.31,4.31,4.29,4.3,31600.0,4.31,4.31,4.29,4.3,31600.0
2006-08-09 10:40:00,4.3,4.31,4.3,4.31,43600.0,4.3,4.31,4.3,4.31,43600.0
2006-08-09 10:50:00,4.31,4.33,4.31,4.32,52400.0,4.31,4.33,4.31,4.32,52400.0
2006-08-09 11:00:00,4.32,4.33,4.32,4.32,71200.0,4.32,4.33,4.32,4.32,71200.0
2006-08-09 11:10:00,4.32,4.33,4.32,4.32,35200.0,4.32,4.33,4.32,4.32,35200.0
2006-08-09 11:20:00,4.32,4.32,4.31,4.32,36000.0,4.32,4.32,4.31,4.32,36000.0
2006-08-09 11:30:00,4.33,4.35,4.33,4.35,78000.0,4.33,4.35,4.33,4.35,78000.0
2006-08-09 11:40:00,4.35,4.35,4.33,4.33,46400.0,4.35,4.35,4.33,4.33,46400.0
2006-08-09 11:50:00,4.33,4.34,4.33,4.33,24800.0,4.33,4.34,4.33,4.33,24800.0
2006-08-09 12:00:00,4.33,4.33,4.31,4.32,38800.0,4.33,4.33,4.31,4.32,38800.0
2006-08-09 12:10:00,4.31,4.32,4.31,4.32,57600.0,4.31,4.32,4.31,4.32,57600.0
2006-08-09 12:20:00,4.33,4.33,4.32,4.32,16400.0,4.33,4.33,4.32,4.32,16400.0
2006-08-09 12:30:00,4.32,4.34,4.32,4.34,12400.0,4.32,4.34,4.32,4.34,12400.0
2006-08-09 12:40:00,4.34,4.34,4.33,4.34,15200.0,4.34,4.34,4.33,4.34,15200.0
2006-08-09 12:50:00,4.33,4.34,4.33,4.34,27200.0,4.33,4.34,4.33,4.34,27200.0
2006-08-09 13:00:00,4.34,4.34,4.34,4.34,16400.0,4.34,4.34,4.34,4.34,16400.0
2006-08-09 13:10:00,4.34,4.35,4.33,4.34,43600.0,4.34,4.35,4.33,4.34,43600.0
2006-08-09 13:20:00,4.33,4.34,4.33,4.34,16400.0,4.33,4.34,4.33,4.34,16400.0
2006-08-09 13:30:00,4.33,4.34,4.32,4.33,16800.0,4.33,4.34,4.32,4.33,16800.0
2006-08-09 13:40:00,4.32,4.34,4.32,4.33,20400.0,4.32,4.34,4.32,4.33,20400.0
2006-08-09 13:50:00,4.33,4.33,4.31,4.32,91600.0,4.33,4.33,4.31,4.32,91600.0
2006-08-09 14:00:00,4.31,4.32,4.31,4.32,39600.0,4.31,4.32,4.31,4.32,39600.0
2006-08-09 14:10:00,4.33,4.33,4.3,4.31,50400.0,4.33,4.33,4.3,4.31,50400.0
2006-08-09 14:20:00,4.31,4.32,4.3,4.31,52400.0,4.31,4.32,4.3,4.31,52400.0
2006-08-09 14:30:00,4.31,4.31,4.3,4.3,43200.0,4.31,4.31,4.3,4.3,43200.0
2006-08-09 14:40:00,4.3,4.31,4.29,4.29,154000.0,4.3,4.31,4.29,4.29,154000.0
2006-08-09 14:50:00,4.29,4.3,4.28,4.28,47600.0,4.29,4.3,4.28,4.28,47600.0
2006-08-09 15:00:00,4.28,4.29,4.28,4.28,37600.0,4.28,4.29,4.28,4.28,37600.0
2006-08-09 15:10:00,4.28,4.28,4.27,4.28,50400.0,4.28,4.28,4.27,4.28,50400.0
2006-08-09 15:20:00,4.28,4.29,4.28,4.28,52800.0,4.28,4.29,4.28,4.28,52800.0
2006-08-09 15:30:00,4.28,4.29,4.28,4.28,25200.0,4.28,4.29,4.28,4.28,25200.0
2006-08-09 15:40:00,4.28,4.28,4.27,4.27,117200.0,4.28,4.28,4.27,4.27,117200.0
2006-08-09 15:50:00,4.27,4.27,4.27,4.27,108400.0,4.27,4.27,4.27,4.27,108400.0
2006-08-10 09:30:00,4.27,4.27,4.21,4.22,113600.0,4.27,4.27,4.21,4.22,113600.0
2006-08-10 09:40:00,4.22,4.25,4.22,4.25,113200.0,4.22,4.25,4.22,4.25,113200.0
2006-08-10 09:50:00,4.25,4.26,4.25,4.25,124400.0,4.25,4.26,4.25,4.25,124400.0
2006-08-10 10:00:00,4.25,4.26,4.25,4.25,87600.0,4.25,4.26,4.25,4.25,87600.0
2006-08-10 10:10:00,4.25,4.26,4.25,4.26,56000.0,4.25,4.26,4.25,4.26,56000.0
2006-08-10 10:20:00,4.25,4.29,4.25,4.29,94400.0,4.25,4.29,4.25,4.29,94400.0
2006-08-10 10:30:00,4.29,4.35,4.29,4.31,142000.0,4.29,4.35,4.29,4.31,142000.0
2006-08-10 10:40:00,4.31,4.31,4.3,4.31,79200.0,4.31,4.31,4.3,4.31,79200.0
2006-08-10 10:50:00,4.3,4.31,4.3,4.31,54400.0,4.3,4.31,4.3,4.31,54400.0
2006-08-10 11:00:00,4.3,4.31,4.3,4.31,52400.0,4.3,4.31,4.3,4.31,52400.0
2006-08-10 11:10:00,4.31,4.31,4.3,4.3,49200.0,4.31,4.31,4.3,4.3,49200.0
2006-08-10 11:20:00,4.3,4.3,4.28,4.28,97600.0,4.3,4.3,4.28,4.28,97600.0
2006-08-10 11:30:00,4.28,4.28,4.27,4.27,112800.0,4.28,4.28,4.27,4.27,112800.0
2006-08-10 11:40:00,4.27,4.28,4.26,4.28,45200.0,4.27,4.28,4.26,4.28,45200.0
2006-08-10 11:50:00,4.28,4.29,4.28,4.29,45600.0,4.28,4.29,4.28,4.29,45600.0
2006-08-10 12:00:00,4.29,4.29,4.28,4.28,90800.0,4.29,4.29,4.28,4.28,90800.0
2006-08-10 12:10:00,4.28,4.29,4.28,4.28,67200.0,4.28,4.29,4.28,4.28,67200.0
2006-08-10 12:20:00,4.28,4.29,4.27,4.29,36400.0,4.28,4.29,4.27,4.29,36400.0
2006-08-10 12:30:00,4.29,4.33,4.29,4.33,155600.0,4.29,4.33,4.29,4.33,155600.0
2006-08-10 12:40:00,4.33,4.33,4.32,4.32,139200.0,4.33,4.33,4.32,4.32,139200.0
2006-08-10 12:50:00,4.32,4.33,4.31,4.31,102000.0,4.32,4.33,4.31,4.31,102000.0
2006-08-10 13:00:00,4.31,4.32,4.3,4.3,165600.0,4.31,4.32,4.3,4.3,165600.0
2006-08-10 13:10:00,4.3,4.3,4.29,4.29,22400.0,4.3,4.3,4.29,4.29,22400.0
2006-08-10 13:20:00,4.29,4.3,4.29,4.3,150800.0,4.29,4.3,4.29,4.3,150800.0
2006-08-10 13:30:00,4.29,4.31,4.29,4.3,80400.0,4.29,4.31,4.29,4.3,80400.0
2006-08-10 13:40:00,4.3,4.3,4.3,4.3,64800.0,4.3,4.3,4.3,4.3,64800.0
2006-08-10 13:50:00,4.3,4.3,4.29,4.3,92400.0,4.3,4.3,4.29,4.3,92400.0
2006-08-10 14:00:00,4.3,4.32,4.3,4.31,90400.0,4.3,4.32,4.3,4.31,90400.0
2006-08-10 14:10:00,4.31,4.33,4.31,4.32,64000.0,4.31,4.33,4.31,4.32,64000.0
2006-08-10 14:20:00,4.32,4.33,4.32,4.33,66400.0,4.32,4.33,4.32,4.33,66400.0
2006-08-10 14:30:00,4.33,4.34,4.33,4.33,50800.0,4.33,4.34,4.33,4.33,50800.0
2006-08-10 14:40:00,4.34,4.34,4.33,4.33,210400.0,4.34,4.34,4.33,4.33,210400.0
2006-08-10 14:50:00,4.33,4.33,4.33,4.33,72800.0,4.33,4.33,4.33,4.33,72800.0
2006-08-10 15:00:00,4.33,4.34,4.33,4.34,196800.0,4.33,4.34,4.33,4.34,196800.0
2006-08-10 15:10:00,4.34,4.34,4.33,4.34,66800.0,4.34,4.34,4.33,4.34,66800.0
2006-08-10 15:20:00,4.34,4.34,4.33,4.33,71600.0,4.34,4.34,4.33,4.33,71600.0
2006-08-10 15:30:00,4.33,4.33,4.33,4.33,130400.0,4.33,4.33,4.33,4.33,130400.0
2006-08-10 15:40:00,4.33,4.33,4.32,4.33,118800.0,4.33,4.33,4.32,4.33,118800.0
2006-08-10 15:50:00,4.33,4.33,4.31,4.31,144800.0,4.33,4.33,4.31,4.31,144800.0
2006-08-11 09:30:00,4.31,4.31,4.26,4.26,86400.0,4.31,4.31,4.26,4.26,86400.0
2006-08-11 09:40:00,4.26,4.33,4.26,4.31,105600.0,4.26,4.33,4.26,4.31,105600.0
2006-08-11 09:50:00,4.32,4.32,4.28,4.29,28800.0,4.32,4.32,4.28,4.29,28800.0
2006-08-11 10:00:00,4.29,4.31,4.25,4.25,93600.0,4.29,4.31,4.25,4.25,93600.0
2006-08-11 10:10:00,4.26,4.3,4.25,4.3,200000.0,4.26,4.3,4.25,4.3,200000.0
2006-08-11 10:20:00,4.31,4.31,4.3,4.31,53600.0,4.31,4.31,4.3,4.31,53600.0
2006-08-11 10:30:00,4.31,4.32,4.31,4.32,58000.0,4.31,4.32,4.31,4.32,58000.0
2006-08-11 10:40:00,4.31,4.31,4.3,4.31,13200.0,4.31,4.31,4.3,4.31,13200.0
2006-08-11 10:50:00,4.3,4.3,4.29,4.29,36800.0,4.3,4.3,4.29,4.29,36800.0
2006-08-11 11:00:00,4.3,4.3,4.29,4.29,29600.0,4.3,4.3,4.29,4.29,29600.0
2006-08-11 11:10:00,4.3,4.31,4.3,4.31,39200.0,4.3,4.31,4.3,4.31,39200.0
2006-08-11 11:20:00,4.31,4.31,4.29,4.3,15600.0,4.31,4.31,4.29,4.3,15600.0
2006-08-11 11:30:00,4.3,4.3,4.3,4.3,12800.0,4.3,4.3,4.3,4.3,12800.0
2006-08-11 11:40:00,4.3,4.3,4.29,4.3,28800.0,4.3,4.3,4.29,4.3,28800.0
2006-08-11 11:50:00,4.3,4.3,4.29,4.3,31600.0,4.3,4.3,4.29,4.3,31600.0
2006-08-11 12:00:00,4.3,4.3,4.3,4.3,34000.0,4.3,4.3,4.3,4.3,34000.0
2006-08-11 12:10:00,4.3,4.3,4.3,4.3,108400.0,4.3,4.3,4.3,4.3,108400.0
2006-08-11 12:20:00,4.3,4.3,4.29,4.29,298000.0,4.3,4.3,4.29,4.29,298000.0
2006-08-11 12:30:00,4.29,4.3,4.29,4.3,171200.0,4.29,4.3,4.29,4.3,171200.0
2006-08-11 12:40:00,4.3,4.3,4.29,4.3,262800.0,4.3,4.3,4.29,4.3,262800.0
2006-08-11 12:50:00,4.29,4.29,4.29,4.29,59200.0,4.29,4.29,4.29,4.29,59200.0
2006-08-11 13:00:00,4.29,4.29,4.29,4.29,33600.0,4.29,4.29,4.29,4.29,33600.0
2006-08-11 13:10:00,4.29,4.3,4.28,4.29,80000.0,4.29,4.3,4.28,4.29,80000.0
2006-08-11 13:20:00,4.28,4.29,4.28,4.29,21600.0,4.28,4.29,4.28,4.29,21600.0
2006-08-11 13:30:00,4.29,4.29,4.29,4.29,18000.0,4.29,4.29,4.29,4.29,18000.0
2006-08-11 13:40:00,4.29,4.29,4.28,4.28,36800.0,4.29,4.29,4.28,4.28,36800.0
2006-08-11 13:50:00,4.28,4.29,4.28,4.29,61200.0,4.28,4.29,4.28,4.29,61200.0
2006-08-11 14:00:00,4.28,4.29,4.28,4.29,34000.0,4.28,4.29,4.28,4.29,34000.0
2006-08-11 14:10:00,4.28,4.29,4.28,4.29,78000.0,4.28,4.29,4.28,4.29,78000.0
2006-08-11 14:20:00,4.29,4.29,4.27,4.27,56000.0,4.29,4.29,4.27,4.27,56000.0
2006-08-11 14:30:00,4.27,4.28,4.26,4.27,52800.0,4.27,4.28,4.26,4.27,52800.0
2006-08-11 14:40:00,4.28,4.28,4.27,4.27,140400.0,4.28,4.28,4.27,4.27,140400.0
2006-08-11 14:50:00,4.27,4.27,4.25,4.25,98800.0,4.27,4.27,4.25,4.25,98800.0
2006-08-11 15:00:00,4.25,4.26,4.24,4.26,137200.0,4.25,4.26,4.24,4.26,137200.0
2006-08-11 15:10:00,4.26,4.26,4.25,4.26,33200.0,4.26,4.26,4.25,4.26,33200.0
2006-08-11 15:20:00,4.26,4.28,4.26,4.27,36800.0,4.26,4.28,4.26,4.27,36800.0
2006-08-11 15:30:00,4.27,4.29,4.27,4.29,88400.0,4.27,4.29,4.27,4.29,88400.0
2006-08-11 15:40:00,4.29,4.29,4.28,4.28,76400.0,4.29,4.29,4.28,4.28,76400.0
2006-08-11 15:50:00,4.28,4.29,4.27,4.27,169200.0,4.28,4.29,4.27,4.27,169200.0
2006-08-14 09:30:00,4.3,4.33,4.29,4.31,36400.0,4.3,4.33,4.29,4.31,36400.0
2006-08-14 09:40:00,4.31,4.32,4.29,4.3,145200.0,4.31,4.32,4.29,4.3,145200.0
2006-08-14 09:50:00,4.29,4.33,4.29,4.33,139600.0,4.29,4.33,4.29,4.33,139600.0
2006-08-14 10:00:00,4.33,4.36,4.32,4.36,40800.0,4.33,4.36,4.32,4.36,40800.0
2006-08-14 10:10:00,4.35,4.36,4.34,4.34,36400.0,4.35,4.36,4.34,4.34,36400.0
2006-08-14 10:20:00,4.34,4.35,4.33,4.34,38000.0,4.34,4.35,4.33,4.34,38000.0
2006-08-14 10:30:00,4.34,4.36,4.33,4.36,62400.0,4.34,4.36,4.33,4.36,62400.0
2006-08-14 10:40:00,4.36,4.38,4.35,4.38,37200.0,4.36,4.38,4.35,4.38,37200.0
2006-08-14 10:50:00,4.38,4.38,4.37,4.38,91600.0,4.38,4.38,4.37,4.38,91600.0
2006-08-14 11:00:00,4.38,4.39,4.36,4.39,99200.0,4.38,4.39,4.36,4.39,99200.0
2006-08-14 11:10:00,4.38,4.39,4.37,4.38,55200.0,4.38,4.39,4.37,4.38,55200.0
2006-08-14 11:20:00,4.38,4.38,4.36,4.38,105200.0,4.38,4.38,4.36,4.38,105200.0
2006-08-14 11:30:00,4.37,4.38,4.34,4.34,370400.0,4.37,4.38,4.34,4.34,370400.0
2006-08-14 11:40:00,4.34,4.37,4.34,4.36,87200.0,4.34,4.37,4.34,4.36,87200.0
2006-08-14 11:50:00,4.36,4.38,4.35,4.37,30800.0,4.36,4.38,4.35,4.37,30800.0
2006-08-14 12:00:00,4.38,4.38,4.35,4.35,68800.0,4.38,4.38,4.35,4.35,68800.0
2006-08-14 12:10:00,4.34,4.38,4.34,4.38,28400.0,4.34,4.38,4.34,4.38,28400.0
2006-08-14 12:20:00,4.38,4.38,4.36,4.37,46400.0,4.38,4.38,4.36,4.37,46400.0
2006-08-14 12:30:00,4.37,4.38,4.37,4.38,32400.0,4.37,4.38,4.37,4.38,32400.0
2006-08-14 12:40:00,4.38,4.38,4.37,4.37,10000.0,4.38,4.38,4.37,4.37,10000.0
2006-08-14 12:50:00,4.37,4.37,4.35,4.35,40400.0,4.37,4.37,4.35,4.35,40400.0
2006-08-14 13:00:00,4.35,4.37,4.35,4.37,135200.0,4.35,4.37,4.35,4.37,135200.0
2006-08-14 13:10:00,4.37,4.37,4.37,4.37,84000.0,4.37,4.37,4.37,4.37,84000.0
2006-08-14 13:20:00,4.37,4.37,4.36,4.36,45200.0,4.37,4.37,4.36,4.36,45200.0
2006-08-14 13:30:00,4.36,4.36,4.34,4.35,24400.0,4.36,4.36,4.34,4.35,24400.0
2006-08-14 13:40:00,4.35,4.36,4.34,4.36,72800.0,4.35,4.36,4.34,4.36,72800.0
2006-08-14 13:50:00,4.36,4.36,4.33,4.34,45600.0,4.36,4.36,4.33,4.34,45600.0
2006-08-14 14:00:00,4.33,4.33,4.31,4.32,158800.0,4.33,4.33,4.31,4.32,158800.0
2006-08-14 14:10:00,4.32,4.35,4.32,4.35,31200.0,4.32,4.35,4.32,4.35,31200.0
2006-08-14 14:20:00,4.34,4.35,4.34,4.34,29200.0,4.34,4.35,4.34,4.34,29200.0
2006-08-14 14:30:00,4.33,4.34,4.31,4.34,52000.0,4.33,4.34,4.31,4.34,52000.0
2006-08-14 14:40:00,4.34,4.34,4.33,4.33,52000.0,4.34,4.34,4.33,4.33,52000.0
2006-08-14 14:50:00,4.33,4.33,4.32,4.32,42400.0,4.33,4.33,4.32,4.32,42400.0
2006-08-14 15:00:00,4.32,4.32,4.31,4.32,224000.0,4.32,4.32,4.31,4.32,224000.0
2006-08-14 15:10:00,4.32,4.33,4.32,4.32,42000.0,4.32,4.33,4.32,4.32,42000.0
2006-08-14 15:20:00,4.32,4.33,4.31,4.32,163200.0,4.32,4.33,4.31,4.32,163200.0
2006-08-14 15:30:00,4.32,4.32,4.31,4.32,126400.0,4.32,4.32,4.31,4.32,126400.0
2006-08-14 15:40:00,4.32,4.32,4.3,4.31,153600.0,4.32,4.32,4.3,4.31,153600.0
2006-08-14 15:50:00,4.31,4.31,4.3,4.31,183600.0,4.31,4.31,4.3,4.31,183600.0
2006-08-15 09:30:00,4.37,4.38,4.34,4.37,58000.0,4.37,4.38,4.34,4.37,58000.0
2006-08-15 09:40:00,4.36,4.38,4.34,4.34,30000.0,4.36,4.38,4.34,4.34,30000.0
2006-08-15 09:50:00,4.35,4.37,4.34,4.35,83200.0,4.35,4.37,4.34,4.35,83200.0
2006-08-15 10:00:00,4.36,4.38,4.35,4.38,27200.0,4.36,4.38,4.35,4.38,27200.0
2006-08-15 10:10:00,4.38,4.39,4.37,4.37,25600.0,4.38,4.39,4.37,4.37,25600.0
2006-08-15 10:20:00,4.36,4.36,4.34,4.35,26800.0,4.36,4.36,4.34,4.35,26800.0
2006-08-15 10:30:00,4.35,4.35,4.35,4.35,17200.0,4.35,4.35,4.35,4.35,17200.0
2006-08-15 10:40:00,4.35,4.38,4.35,4.36,38400.0,4.35,4.38,4.35,4.36,38400.0
2006-08-15 10:50:00,4.36,4.36,4.35,4.35,14800.0,4.36,4.36,4.35,4.35,14800.0
2006-08-15 11:00:00,4.35,4.37,4.35,4.37,18400.0,4.35,4.37,4.35,4.37,18400.0
2006-08-15 11:10:00,4.37,4.38,4.37,4.38,37200.0,4.37,4.38,4.37,4.38,37200.0
2006-08-15 11:20:00,4.38,4.39,4.37,4.39,20800.0,4.38,4.39,4.37,4.39,20800.0
2006-08-15 11:30:00,4.39,4.39,4.36,4.36,41600.0,4.39,4.39,4.36,4.36,41600.0
2006-08-15 11:40:00,4.36,4.36,4.35,4.35,73600.0,4.36,4.36,4.35,4.35,73600.0
2006-08-15 11:50:00,4.36,4.37,4.34,4.34,151600.0,4.36,4.37,4.34,4.34,151600.0
2006-08-15 12:00:00,4.34,4.34,4.33,4.34,14800.0,4.34,4.34,4.33,4.34,14800.0
2006-08-15 12:10:00,4.34,4.35,4.34,4.35,128800.0,4.34,4.35,4.34,4.35,128800.0
2006-08-15 12:20:00,4.35,4.36,4.35,4.36,383600.0,4.35,4.36,4.35,4.36,383600.0
2006-08-15 12:30:00,4.36,4.36,4.35,4.36,17600.0,4.36,4.36,4.35,4.36,17600.0
2006-08-15 12:40:00,4.36,4.36,4.35,4.36,111600.0,4.36,4.36,4.35,4.36,111600.0
2006-08-15 12:50:00,4.36,4.36,4.35,4.36,24400.0,4.36,4.36,4.35,4.36,24400.0
2006-08-15 13:00:00,4.36,4.36,4.34,4.34,31200.0,4.36,4.36,4.34,4.34,31200.0
2006-08-15 13:10:00,4.34,4.34,4.32,4.32,24400.0,4.34,4.34,4.32,4.32,24400.0
2006-08-15 13:20:00,4.33,4.34,4.32,4.32,54000.0,4.33,4.34,4.32,4.32,54000.0
2006-08-15 13:30:00,4.32,4.32,4.31,4.31,54000.0,4.32,4.32,4.31,4.31,54000.0
2006-08-15 13:40:00,4.31,4.32,4.31,4.31,40000.0,4.31,4.32,4.31,4.31,40000.0
2006-08-15 13:50:00,4.31,4.32,4.31,4.32,32400.0,4.31,4.32,4.31,4.32,32400.0
2006-08-15 14:00:00,4.32,4.32,4.31,4.31,109200.0,4.32,4.32,4.31,4.31,109200.0
2006-08-15 14:10:00,4.31,4.32,4.31,4.31,54800.0,4.31,4.32,4.31,4.31,54800.0
2006-08-15 14:20:00,4.31,4.32,4.31,4.31,26000.0,4.31,4.32,4.31,4.31,26000.0
2006-08-15 14:30:00,4.31,4.31,4.3,4.31,46000.0,4.31,4.31,4.3,4.31,46000.0
2006-08-15 14:40:00,4.31,4.34,4.31,4.34,219200.0,4.31,4.34,4.31,4.34,219200.0
2006-08-15 14:50:00,4.34,4.34,4.33,4.33,44800.0,4.34,4.34,4.33,4.33,44800.0
2006-08-15 15:00:00,4.33,4.33,4.31,4.32,103200.0,4.33,4.33,4.31,4.32,103200.0
2006-08-15 15:10:00,4.31,4.33,4.31,4.33,81600.0,4.31,4.33,4.31,4.33,81600.0
2006-08-15 15:20:00,4.33,4.33,4.32,4.32,49200.0,4.33,4.33,4.32,4.32,49200.0
2006-08-15 15:30:00,4.32,4.32,4.32,4.32,48000.0,4.32,4.32,4.32,4.32,48000.0
2006-08-15 15:40:00,4.32,4.32,4.31,4.31,193200.0,4.32,4.32,4.31,4.31,193200.0
2006-08-15 15:50:00,4.31,4.31,4.3,4.3,472800.0,4.31,4.31,4.3,4.3,472800.0
2006-08-16 09:30:00,4.34,4.37,4.32,4.37,56400.0,4.34,4.37,4.32,4.37,56400.0
2006-08-16 09:40:00,4.37,4.38,4.35,4.36,130800.0,4.37,4.38,4.35,4.36,130800.0
2006-08-16 09:50:00,4.37,4.37,4.34,4.35,70000.0,4.37,4.37,4.34,4.35,70000.0
2006-08-16 10:00:00,4.35,4.36,4.33,4.34,89200.0,4.35,4.36,4.33,4.34,89200.0
2006-08-16 10:10:00,4.34,4.34,4.33,4.33,53200.0,4.34,4.34,4.33,4.33,53200.0
2006-08-16 10:20:00,4.33,4.33,4.32,4.32,91600.0,4.33,4.33,4.32,4.32,91600.0
2006-08-16 10:30:00,4.32,4.34,4.32,4.33,120800.0,4.32,4.34,4.32,4.33,120800.0
2006-08-16 10:40:00,4.33,4.35,4.33,4.34,52400.0,4.33,4.35,4.33,4.34,52400.0
2006-08-16 10:50:00,4.35,4.35,4.35,4.35,70800.0,4.35,4.35,4.35,4.35,70800.0
2006-08-16 11:00:00,4.35,4.39,4.35,4.39,294800.0,4.35,4.39,4.35,4.39,294800.0
2006-08-16 11:10:00,4.39,4.39,4.35,4.35,244800.0,4.39,4.39,4.35,4.35,244800.0
2006-08-16 11:20:00,4.35,4.37,4.35,4.37,88400.0,4.35,4.37,4.35,4.37,88400.0
2006-08-16 11:30:00,4.37,4.37,4.36,4.36,69200.0,4.37,4.37,4.36,4.36,69200.0
2006-08-16 11:40:00,4.36,4.37,4.36,4.36,74000.0,4.36,4.37,4.36,4.36,74000.0
2006-08-16 11:50:00,4.36,4.37,4.36,4.36,35600.0,4.36,4.37,4.36,4.36,35600.0
2006-08-16 12:00:00,4.36,4.36,4.35,4.36,104000.0,4.36,4.36,4.35,4.36,104000.0
2006-08-16 12:10:00,4.36,4.36,4.36,4.36,23600.0,4.36,4.36,4.36,4.36,23600.0
2006-08-16 12:20:00,4.36,4.37,4.36,4.37,64400.0,4.36,4.37,4.36,4.37,64400.0
2006-08-16 12:30:00,4.36,4.36,4.36,4.36,24400.0,4.36,4.36,4.36,4.36,24400.0
2006-08-16 12:40:00,4.36,4.36,4.36,4.36,38000.0,4.36,4.36,4.36,4.36,38000.0
2006-08-16 12:50:00,4.36,4.36,4.36,4.36,16400.0,4.36,4.36,4.36,4.36,16400.0
2006-08-16 13:00:00,4.36,4.36,4.35,4.36,86400.0,4.36,4.36,4.35,4.36,86400.0
2006-08-16 13:10:00,4.35,4.36,4.35,4.36,55600.0,4.35,4.36,4.35,4.36,55600.0
2006-08-16 13:20:00,4.36,4.36,4.35,4.36,54000.0,4.36,4.36,4.35,4.36,54000.0
2006-08-16 13:30:00,4.36,4.37,4.36,4.37,54800.0,4.36,4.37,4.36,4.37,54800.0
2006-08-16 13:40:00,4.37,4.37,4.36,4.37,31200.0,4.37,4.37,4.36,4.37,31200.0
2006-08-16 13:50:00,4.37,4.37,4.36,4.37,34800.0,4.37,4.37,4.36,4.37,34800.0
2006-08-16 14:00:00,4.37,4.37,4.37,4.37,73200.0,4.37,4.37,4.37,4.37,73200.0
2006-08-16 14:10:00,4.37,4.38,4.37,4.38,58400.0,4.37,4.38,4.37,4.38,58400.0
2006-08-16 14:20:00,4.38,4.4,4.37,4.39,270400.0,4.38,4.4,4.37,4.39,270400.0
2006-08-16 14:30:00,4.39,4.42,4.39,4.41,51600.0,4.39,4.42,4.39,4.41,51600.0
2006-08-16 14:40:00,4.41,4.42,4.4,4.4,49600.0,4.41,4.42,4.4,4.4,49600.0
2006-08-16 14:50:00,4.41,4.42,4.4,4.4,91600.0,4.41,4.42,4.4,4.4,91600.0
2006-08-16 15:00:00,4.41,4.41,4.39,4.39,102000.0,4.41,4.41,4.39,4.39,102000.0
2006-08-16 15:10:00,4.4,4.4,4.39,4.4,52000.0,4.4,4.4,4.39,4.4,52000.0
2006-08-16 15:20:00,4.4,4.42,4.4,4.41,125200.0,4.4,4.42,4.4,4.41,125200.0
2006-08-16 15:30:00,4.41,4.43,4.41,4.41,194000.0,4.41,4.43,4.41,4.41,194000.0
2006-08-16 15:40:00,4.42,4.42,4.4,4.4,106000.0,4.42,4.42,4.4,4.4,106000.0
2006-08-16 15:50:00,4.4,4.41,4.4,4.41,924000.0,4.4,4.41,4.4,4.41,924000.0
2006-08-17 09:30:00,4.4,4.45,4.4,4.43,32000.0,4.4,4.45,4.4,4.43,32000.0
2006-08-17 09:40:00,4.42,4.47,4.42,4.45,51600.0,4.42,4.47,4.42,4.45,51600.0
2006-08-17 09:50:00,4.45,4.51,4.45,4.5,49600.0,4.45,4.51,4.45,4.5,49600.0
2006-08-17 10:00:00,4.5,4.51,4.47,4.5,63200.0,4.5,4.51,4.47,4.5,63200.0
2006-08-17 10:10:00,4.49,4.5,4.47,4.48,58800.0,4.49,4.5,4.47,4.48,58800.0
2006-08-17 10:20:00,4.47,4.48,4.47,4.47,40800.0,4.47,4.48,4.47,4.47,40800.0
2006-08-17 10:30:00,4.47,4.48,4.47,4.47,38800.0,4.47,4.48,4.47,4.47,38800.0
2006-08-17 10:40:00,4.47,4.48,4.47,4.48,27200.0,4.47,4.48,4.47,4.48,27200.0
2006-08-17 10:50:00,4.48,4.49,4.47,4.48,44400.0,4.48,4.49,4.47,4.48,44400.0
2006-08-17 11:00:00,4.48,4.48,4.47,4.48,43200.0,4.48,4.48,4.47,4.48,43200.0
2006-08-17 11:10:00,4.48,4.49,4.48,4.49,75200.0,4.48,4.49,4.48,4.49,75200.0
2006-08-17 11:20:00,4.49,4.49,4.49,4.49,15200.0,4.49,4.49,4.49,4.49,15200.0
2006-08-17 11:30:00,4.49,4.49,4.49,4.49,59200.0,4.49,4.49,4.49,4.49,59200.0
2006-08-17 11:40:00,4.49,4.49,4.48,4.48,56800.0,4.49,4.49,4.48,4.48,56800.0
2006-08-17 11:50:00,4.48,4.49,4.47,4.49,32000.0,4.48,4.49,4.47,4.49,32000.0
2006-08-17 12:00:00,4.48,4.49,4.48,4.48,40800.0,4.48,4.49,4.48,4.48,40800.0
2006-08-17 12:10:00,4.48,4.49,4.47,4.48,328800.0,4.48,4.49,4.47,4.48,328800.0
2006-08-17 12:20:00,4.48,4.49,4.47,4.48,175600.0,4.48,4.49,4.47,4.48,175600.0
2006-08-17 12:30:00,4.48,4.48,4.48,4.48,65200.0,4.48,4.48,4.48,4.48,65200.0
2006-08-17 12:40:00,4.48,4.49,4.48,4.49,128400.0,4.48,4.49,4.48,4.49,128400.0
2006-08-17 12:50:00,4.49,4.49,4.48,4.48,155200.0,4.49,4.49,4.48,4.48,155200.0
2006-08-17 13:00:00,4.48,4.5,4.48,4.49,276000.0,4.48,4.5,4.48,4.49,276000.0
2006-08-17 13:10:00,4.5,4.5,4.49,4.5,49200.0,4.5,4.5,4.49,4.5,49200.0
2006-08-17 13:20:00,4.5,4.51,4.5,4.51,136000.0,4.5,4.51,4.5,4.51,136000.0
2006-08-17 13:30:00,4.51,4.52,4.5,4.52,77600.0,4.51,4.52,4.5,4.52,77600.0
2006-08-17 13:40:00,4.51,4.52,4.51,4.52,74400.0,4.51,4.52,4.51,4.52,74400.0
2006-08-17 13:50:00,4.52,4.53,4.52,4.52,63200.0,4.52,4.53,4.52,4.52,63200.0
2006-08-17 14:00:00,4.52,4.52,4.51,4.52,148000.0,4.52,4.52,4.51,4.52,148000.0
2006-08-17 14:10:00,4.52,4.52,4.51,4.51,112000.0,4.52,4.52,4.51,4.51,112000.0
2006-08-17 14:20:00,4.5,4.51,4.5,4.51,756000.0,4.5,4.51,4.5,4.51,756000.0
2006-08-17 14:30:00,4.51,4.51,4.51,4.51,53200.0,4.51,4.51,4.51,4.51,53200.0
2006-08-17 14:40:00,4.51,4.51,4.49,4.5,285200.0,4.51,4.51,4.49,4.5,285200.0
2006-08-17 14:50:00,4.5,4.5,4.5,4.5,188800.0,4.5,4.5,4.5,4.5,188800.0
2006-08-17 15:00:00,4.5,4.51,4.5,4.51,50000.0,4.5,4.51,4.5,4.51,50000.0
2006-08-17 15:10:00,4.51,4.51,4.5,4.5,40800.0,4.51,4.51,4.5,4.5,40800.0
2006-08-17 15:20:00,4.5,4.5,4.49,4.5,43200.0,4.5,4.5,4.49,4.5,43200.0
2006-08-17 15:30:00,4.5,4.5,4.49,4.5,54000.0,4.5,4.5,4.49,4.5,54000.0
2006-08-17 15:40:00,4.5,4.5,4.48,4.49,97600.0,4.5,4.5,4.48,4.49,97600.0
2006-08-17 15:50:00,4.49,4.49,4.48,4.48,152000.0,4.49,4.49,4.48,4.48,152000.0
2006-08-18 09:30:00,4.51,4.54,4.51,4.52,383600.0,4.51,4.54,4.51,4.52,383600.0
2006-08-18 09:40:00,4.52,4.53,4.5,4.5,114800.0,4.52,4.53,4.5,4.5,114800.0
2006-08-18 09:50:00,4.5,4.53,4.5,4.5,332400.0,4.5,4.53,4.5,4.5,332400.0
2006-08-18 10:00:00,4.5,4.52,4.5,4.5,282000.0,4.5,4.52,4.5,4.5,282000.0
2006-08-18 10:10:00,4.5,4.5,4.5,4.5,203600.0,4.5,4.5,4.5,4.5,203600.0
2006-08-18 10:20:00,4.51,4.51,4.49,4.49,102000.0,4.51,4.51,4.49,4.49,102000.0
2006-08-18 10:30:00,4.49,4.49,4.46,4.47,48000.0,4.49,4.49,4.46,4.47,48000.0
2006-08-18 10:40:00,4.47,4.51,4.47,4.51,20000.0,4.47,4.51,4.47,4.51,20000.0
2006-08-18 10:50:00,4.51,4.51,4.49,4.5,19600.0,4.51,4.51,4.49,4.5,19600.0
2006-08-18 11:00:00,4.5,4.5,4.5,4.5,122000.0,4.5,4.5,4.5,4.5,122000.0
2006-08-18 11:10:00,4.5,4.51,4.5,4.51,59600.0,4.5,4.51,4.5,4.51,59600.0
2006-08-18 11:20:00,4.51,4.51,4.5,4.51,18400.0,4.51,4.51,4.5,4.51,18400.0
2006-08-18 11:30:00,4.51,4.51,4.5,4.51,24800.0,4.51,4.51,4.5,4.51,24800.0
2006-08-18 11:40:00,4.51,4.52,4.5,4.5,48800.0,4.51,4.52,4.5,4.5,48800.0
2006-08-18 11:50:00,4.51,4.53,4.51,4.53,12000.0,4.51,4.53,4.51,4.53,12000.0
2006-08-18 12:00:00,4.52,4.53,4.52,4.53,36400.0,4.52,4.53,4.52,4.53,36400.0
2006-08-18 12:10:00,4.53,4.56,4.52,4.56,133600.0,4.53,4.56,4.52,4.56,133600.0
2006-08-18 12:20:00,4.56,4.57,4.56,4.57,60000.0,4.56,4.57,4.56,4.57,60000.0
2006-08-18 12:30:00,4.57,4.57,4.55,4.56,43600.0,4.57,4.57,4.55,4.56,43600.0
2006-08-18 12:40:00,4.56,4.56,4.55,4.56,78000.0,4.56,4.56,4.55,4.56,78000.0
2006-08-18 12:50:00,4.56,4.56,4.55,4.56,26400.0,4.56,4.56,4.55,4.56,26400.0
2006-08-18 13:00:00,4.56,4.56,4.54,4.54,13200.0,4.56,4.56,4.54,4.54,13200.0
2006-08-18 13:10:00,4.54,4.55,4.54,4.55,21600.0,4.54,4.55,4.54,4.55,21600.0
2006-08-18 13:20:00,4.55,4.56,4.53,4.53,25600.0,4.55,4.56,4.53,4.53,25600.0
2006-08-18 13:30:00,4.54,4.56,4.54,4.56,28000.0,4.54,4.56,4.54,4.56,28000.0
2006-08-18 13:40:00,4.56,4.57,4.52,4.52,35200.0,4.56,4.57,4.52,4.52,35200.0
2006-08-18 13:50:00,4.53,4.55,4.53,4.55,45600.0,4.53,4.55,4.53,4.55,45600.0
2006-08-18 14:00:00,4.53,4.54,4.52,4.52,32400.0,4.53,4.54,4.52,4.52,32400.0
2006-08-18 14:10:00,4.52,4.54,4.52,4.53,44400.0,4.52,4.54,4.52,4.53,44400.0
2006-08-18 14:20:00,4.53,4.53,4.52,4.52,50800.0,4.53,4.53,4.52,4.52,50800.0
2006-08-18 14:30:00,4.52,4.53,4.52,4.53,103600.0,4.52,4.53,4.52,4.53,103600.0
2006-08-18 14:40:00,4.53,4.53,4.52,4.52,88000.0,4.53,4.53,4.52,4.52,88000.0
2006-08-18 14:50:00,4.52,4.52,4.5,4.52,896000.0,4.52,4.52,4.5,4.52,896000.0
2006-08-18 15:00:00,4.52,4.52,4.51,4.52,61600.0,4.52,4.52,4.51,4.52,61600.0
2006-08-18 15:10:00,4.52,4.52,4.52,4.52,51600.0,4.52,4.52,4.52,4.52,51600.0
2006-08-18 15:20:00,4.52,4.52,4.51,4.52,171600.0,4.52,4.52,4.51,4.52,171600.0
2006-08-18 15:30:00,4.52,4.53,4.52,4.53,54400.0,4.52,4.53,4.52,4.53,54400.0
2006-08-18 15:40:00,4.53,4.54,4.53,4.53,270000.0,4.53,4.54,4.53,4.53,270000.0
2006-08-18 15:50:00,4.53,4.54,4.51,4.51,248000.0,4.53,4.54,4.51,4.51,248000.0
2006-08-21 09:30:00,4.5,4.52,4.48,4.51,1493600.0,4.5,4.52,4.48,4.51,1493600.0
2006-08-21 09:40:00,4.51,4.51,4.5,4.5,138000.0,4.51,4.51,4.5,4.5,138000.0
2006-08-21 09:50:00,4.5,4.5,4.49,4.49,118400.0,4.5,4.5,4.49,4.49,118400.0
2006-08-21 10:00:00,4.49,4.49,4.45,4.48,150400.0,4.49,4.49,4.45,4.48,150400.0
2006-08-21 10:10:00,4.48,4.5,4.47,4.5,351200.0,4.48,4.5,4.47,4.5,351200.0
2006-08-21 10:20:00,4.5,4.51,4.49,4.49,134800.0,4.5,4.51,4.49,4.49,134800.0
2006-08-21 10:30:00,4.49,4.49,4.48,4.48,172400.0,4.49,4.49,4.48,4.48,172400.0
2006-08-21 10:40:00,4.48,4.49,4.47,4.48,164800.0,4.48,4.49,4.47,4.48,164800.0
2006-08-21 10:50:00,4.48,4.49,4.47,4.47,169200.0,4.48,4.49,4.47,4.47,169200.0
2006-08-21 11:00:00,4.47,4.48,4.47,4.47,129200.0,4.47,4.48,4.47,4.47,129200.0
2006-08-21 11:10:00,4.47,4.47,4.46,4.47,60000.0,4.47,4.47,4.46,4.47,60000.0
2006-08-21 11:20:00,4.47,4.47,4.47,4.47,34000.0,4.47,4.47,4.47,4.47,34000.0
2006-08-21 11:30:00,4.47,4.47,4.45,4.45,97600.0,4.47,4.47,4.45,4.45,97600.0
2006-08-21 11:40:00,4.45,4.46,4.45,4.45,114000.0,4.45,4.46,4.45,4.45,114000.0
2006-08-21 11:50:00,4.45,4.46,4.45,4.45,105600.0,4.45,4.46,4.45,4.45,105600.0
2006-08-21 12:00:00,4.44,4.44,4.43,4.44,58000.0,4.44,4.44,4.43,4.44,58000.0
2006-08-21 12:10:00,4.45,4.45,4.45,4.45,14800.0,4.45,4.45,4.45,4.45,14800.0
2006-08-21 12:20:00,4.45,4.45,4.45,4.45,14800.0,4.45,4.45,4.45,4.45,14800.0
2006-08-21 12:30:00,4.45,4.45,4.45,4.45,13600.0,4.45,4.45,4.45,4.45,13600.0
2006-08-21 12:40:00,4.45,4.45,4.45,4.45,36800.0,4.45,4.45,4.45,4.45,36800.0
2006-08-21 12:50:00,4.45,4.45,4.45,4.45,38000.0,4.45,4.45,4.45,4.45,38000.0
2006-08-21 13:00:00,4.45,4.46,4.45,4.45,60000.0,4.45,4.46,4.45,4.45,60000.0
2006-08-21 13:10:00,4.46,4.46,4.45,4.45,57200.0,4.46,4.46,4.45,4.45,57200.0
2006-08-21 13:20:00,4.45,4.45,4.45,4.45,35200.0,4.45,4.45,4.45,4.45,35200.0
2006-08-21 13:30:00,4.44,4.45,4.43,4.45,34000.0,4.44,4.45,4.43,4.45,34000.0
2006-08-21 13:40:00,4.45,4.45,4.44,4.45,63200.0,4.45,4.45,4.44,4.45,63200.0
2006-08-21 13:50:00,4.44,4.45,4.44,4.45,56000.0,4.44,4.45,4.44,4.45,56000.0
2006-08-21 14:00:00,4.45,4.45,4.45,4.45,42000.0,4.45,4.45,4.45,4.45,42000.0
2006-08-21 14:10:00,4.45,4.45,4.43,4.45,110000.0,4.45,4.45,4.43,4.45,110000.0
2006-08-21 14:20:00,4.46,4.46,4.45,4.46,53600.0,4.46,4.46,4.45,4.46,53600.0
2006-08-21 14:30:00,4.46,4.47,4.45,4.47,21600.0,4.46,4.47,4.45,4.47,21600.0
2006-08-21 14:40:00,4.47,4.47,4.46,4.46,83200.0,4.47,4.47,4.46,4.46,83200.0
2006-08-21 14:50:00,4.46,4.48,4.46,4.47,40000.0,4.46,4.48,4.46,4.47,40000.0
2006-08-21 15:00:00,4.47,4.47,4.46,4.47,37200.0,4.47,4.47,4.46,4.47,37200.0
2006-08-21 15:10:00,4.47,4.47,4.46,4.47,37600.0,4.47,4.47,4.46,4.47,37600.0
2006-08-21 15:20:00,4.47,4.47,4.45,4.45,30000.0,4.47,4.47,4.45,4.45,30000.0
2006-08-21 15:30:00,4.46,4.48,4.46,4.48,81200.0,4.46,4.48,4.46,4.48,81200.0
2006-08-21 15:40:00,4.48,4.5,4.47,4.48,196800.0,4.48,4.5,4.47,4.48,196800.0
2006-08-21 15:50:00,4.48,4.48,4.47,4.48,72800.0,4.48,4.48,4.47,4.48,72800.0
2006-08-22 09:30:00,4.48,4.49,4.45,4.48,200800.0,4.48,4.49,4.45,4.48,200800.0
2006-08-22 09:40:00,4.48,4.5,4.47,4.48,58000.0,4.48,4.5,4.47,4.48,58000.0
2006-08-22 09:50:00,4.48,4.48,4.47,4.48,100800.0,4.48,4.48,4.47,4.48,100800.0
2006-08-22 10:00:00,4.47,4.48,4.46,4.46,54800.0,4.47,4.48,4.46,4.46,54800.0
2006-08-22 10:10:00,4.46,4.48,4.46,4.48,27200.0,4.46,4.48,4.46,4.48,27200.0
2006-08-22 10:20:00,4.48,4.48,4.47,4.48,104000.0,4.48,4.48,4.47,4.48,104000.0
2006-08-22 10:30:00,4.48,4.49,4.48,4.49,64000.0,4.48,4.49,4.48,4.49,64000.0
2006-08-22 10:40:00,4.49,4.49,4.48,4.49,16000.0,4.49,4.49,4.48,4.49,16000.0
2006-08-22 10:50:00,4.49,4.49,4.48,4.48,43600.0,4.49,4.49,4.48,4.48,43600.0
2006-08-22 11:00:00,4.48,4.48,4.48,4.48,17600.0,4.48,4.48,4.48,4.48,17600.0
2006-08-22 11:10:00,4.48,4.48,4.48,4.48,14000.0,4.48,4.48,4.48,4.48,14000.0
2006-08-22 11:20:00,4.48,4.48,4.48,4.48,150400.0,4.48,4.48,4.48,4.48,150400.0
2006-08-22 11:30:00,4.48,4.5,4.48,4.5,292000.0,4.48,4.5,4.48,4.5,292000.0
2006-08-22 11:40:00,4.5,4.5,4.49,4.49,31200.0,4.5,4.5,4.49,4.49,31200.0
2006-08-22 11:50:00,4.49,4.49,4.48,4.49,37600.0,4.49,4.49,4.48,4.49,37600.0
2006-08-22 12:00:00,4.49,4.49,4.48,4.49,47200.0,4.49,4.49,4.48,4.49,47200.0
2006-08-22 12:10:00,4.49,4.5,4.49,4.5,33200.0,4.49,4.5,4.49,4.5,33200.0
2006-08-22 12:20:00,4.5,4.5,4.49,4.49,30000.0,4.5,4.5,4.49,4.49,30000.0
2006-08-22 12:30:00,4.49,4.5,4.49,4.5,13200.0,4.49,4.5,4.49,4.5,13200.0
2006-08-22 12:40:00,4.49,4.51,4.49,4.5,49600.0,4.49,4.51,4.49,4.5,49600.0
2006-08-22 12:50:00,4.5,4.51,4.5,4.51,60000.0,4.5,4.51,4.5,4.51,60000.0
2006-08-22 13:00:00,4.51,4.51,4.49,4.49,10000.0,4.51,4.51,4.49,4.49,10000.0
2006-08-22 13:10:00,4.5,4.5,4.49,4.5,26400.0,4.5,4.5,4.49,4.5,26400.0
2006-08-22 13:20:00,4.5,4.5,4.48,4.49,17200.0,4.5,4.5,4.48,4.49,17200.0
2006-08-22 13:30:00,4.49,4.5,4.49,4.5,36000.0,4.49,4.5,4.49,4.5,36000.0
2006-08-22 13:40:00,4.49,4.49,4.48,4.48,23600.0,4.49,4.49,4.48,4.48,23600.0
2006-08-22 13:50:00,4.49,4.49,4.48,4.49,10800.0,4.49,4.49,4.48,4.49,10800.0
2006-08-22 14:00:00,4.48,4.49,4.48,4.48,35600.0,4.48,4.49,4.48,4.48,35600.0
2006-08-22 14:10:00,4.48,4.48,4.48,4.48,80400.0,4.48,4.48,4.48,4.48,80400.0
2006-08-22 14:20:00,4.48,4.49,4.48,4.48,15200.0,4.48,4.49,4.48,4.48,15200.0
2006-08-22 14:30:00,4.48,4.5,4.48,4.5,181200.0,4.48,4.5,4.48,4.5,181200.0
2006-08-22 14:40:00,4.5,4.5,4.49,4.5,20000.0,4.5,4.5,4.49,4.5,20000.0
2006-08-22 14:50:00,4.5,4.5,4.5,4.5,17600.0,4.5,4.5,4.5,4.5,17600.0
2006-08-22 15:00:00,4.5,4.5,4.49,4.49,40000.0,4.5,4.5,4.49,4.49,40000.0
2006-08-22 15:10:00,4.49,4.5,4.49,4.5,34400.0,4.49,4.5,4.49,4.5,34400.0
2006-08-22 15:20:00,4.5,4.5,4.48,4.48,30800.0,4.5,4.5,4.48,4.48,30800.0
2006-08-22 15:30:00,4.48,4.48,4.48,4.48,13600.0,4.48,4.48,4.48,4.48,13600.0
2006-08-22 15:40:00,4.48,4.48,4.48,4.48,46000.0,4.48,4.48,4.48,4.48,46000.0
2006-08-22 15:50:00,4.48,4.49,4.48,4.48,118400.0,4.48,4.49,4.48,4.48,118400.0
2006-08-23 09:30:00,4.48,4.51,4.48,4.51,269600.0,4.48,4.51,4.48,4.51,269600.0
2006-08-23 09:40:00,4.51,4.53,4.51,4.51,45600.0,4.51,4.53,4.51,4.51,45600.0
2006-08-23 09:50:00,4.51,4.52,4.5,4.51,68000.0,4.51,4.52,4.5,4.51,68000.0
2006-08-23 10:00:00,4.51,4.51,4.48,4.48,42000.0,4.51,4.51,4.48,4.48,42000.0
2006-08-23 10:10:00,4.48,4.51,4.48,4.49,78400.0,4.48,4.51,4.48,4.49,78400.0
2006-08-23 10:20:00,4.49,4.5,4.48,4.5,36800.0,4.49,4.5,4.48,4.5,36800.0
2006-08-23 10:30:00,4.5,4.5,4.48,4.49,20800.0,4.5,4.5,4.48,4.49,20800.0
2006-08-23 10:40:00,4.49,4.5,4.48,4.49,22800.0,4.49,4.5,4.48,4.49,22800.0
2006-08-23 10:50:00,4.49,4.49,4.46,4.46,26400.0,4.49,4.49,4.46,4.46,26400.0
2006-08-23 11:00:00,4.46,4.47,4.46,4.46,65200.0,4.46,4.47,4.46,4.46,65200.0
2006-08-23 11:10:00,4.47,4.47,4.43,4.43,62800.0,4.47,4.47,4.43,4.43,62800.0
2006-08-23 11:20:00,4.44,4.49,4.44,4.49,50400.0,4.44,4.49,4.44,4.49,50400.0
2006-08-23 11:30:00,4.49,4.49,4.48,4.48,30800.0,4.49,4.49,4.48,4.48,30800.0
2006-08-23 11:40:00,4.48,4.49,4.48,4.49,21200.0,4.48,4.49,4.48,4.49,21200.0
2006-08-23 11:50:00,4.49,4.49,4.48,4.49,17600.0,4.49,4.49,4.48,4.49,17600.0
2006-08-23 12:00:00,4.49,4.49,4.49,4.49,8400.0,4.49,4.49,4.49,4.49,8400.0
2006-08-23 12:10:00,4.49,4.49,4.48,4.48,30800.0,4.49,4.49,4.48,4.48,30800.0
2006-08-23 12:20:00,4.48,4.48,4.47,4.48,21200.0,4.48,4.48,4.47,4.48,21200.0
2006-08-23 12:30:00,4.48,4.48,4.48,4.48,7200.0,4.48,4.48,4.48,4.48,7200.0
2006-08-23 12:40:00,4.48,4.49,4.48,4.49,27600.0,4.48,4.49,4.48,4.49,27600.0
2006-08-23 12:50:00,4.49,4.49,4.49,4.49,66000.0,4.49,4.49,4.49,4.49,66000.0
2006-08-23 13:00:00,4.49,4.49,4.46,4.46,50000.0,4.49,4.49,4.46,4.46,50000.0
2006-08-23 13:10:00,4.46,4.47,4.46,4.47,15200.0,4.46,4.47,4.46,4.47,15200.0
2006-08-23 13:20:00,4.47,4.47,4.47,4.47,9600.0,4.47,4.47,4.47,4.47,9600.0
2006-08-23 13:30:00,4.47,4.47,4.46,4.46,27600.0,4.47,4.47,4.46,4.46,27600.0
2006-08-23 13:40:00,4.46,4.46,4.44,4.44,16000.0,4.46,4.46,4.44,4.44,16000.0
2006-08-23 13:50:00,4.44,4.45,4.44,4.45,42400.0,4.44,4.45,4.44,4.45,42400.0
2006-08-23 14:00:00,4.44,4.45,4.44,4.45,39600.0,4.44,4.45,4.44,4.45,39600.0
2006-08-23 14:10:00,4.44,4.45,4.44,4.45,75200.0,4.44,4.45,4.44,4.45,75200.0
2006-08-23 14:20:00,4.44,4.45,4.44,4.44,34400.0,4.44,4.45,4.44,4.44,34400.0
2006-08-23 14:30:00,4.44,4.45,4.44,4.44,161200.0,4.44,4.45,4.44,4.44,161200.0
2006-08-23 14:40:00,4.44,4.46,4.44,4.46,191600.0,4.44,4.46,4.44,4.46,191600.0
2006-08-23 14:50:00,4.46,4.48,4.46,4.46,38000.0,4.46,4.48,4.46,4.46,38000.0
2006-08-23 15:00:00,4.47,4.48,4.47,4.48,19600.0,4.47,4.48,4.47,4.48,19600.0
2006-08-23 15:10:00,4.48,4.48,4.46,4.46,44800.0,4.48,4.48,4.46,4.46,44800.0
2006-08-23 15:20:00,4.45,4.46,4.45,4.45,24000.0,4.45,4.46,4.45,4.45,24000.0
2006-08-23 15:30:00,4.45,4.45,4.45,4.45,12400.0,4.45,4.45,4.45,4.45,12400.0
2006-08-23 15:40:00,4.45,4.45,4.44,4.45,25200.0,4.45,4.45,4.44,4.45,25200.0
2006-08-23 15:50:00,4.45,4.45,4.44,4.45,121600.0,4.45,4.45,4.44,4.45,121600.0
2006-08-24 09:30:00,4.47,4.47,4.4,4.46,72000.0,4.47,4.47,4.4,4.46,72000.0
2006-08-24 09:40:00,4.46,4.47,4.45,4.46,57200.0,4.46,4.47,4.45,4.46,57200.0
2006-08-24 09:50:00,4.47,4.48,4.46,4.48,87200.0,4.47,4.48,4.46,4.48,87200.0
2006-08-24 10:00:00,4.48,4.48,4.46,4.47,114000.0,4.48,4.48,4.46,4.47,114000.0
2006-08-24 10:10:00,4.47,4.49,4.47,4.47,94400.0,4.47,4.49,4.47,4.47,94400.0
2006-08-24 10:20:00,4.48,4.48,4.45,4.46,44400.0,4.48,4.48,4.45,4.46,44400.0
2006-08-24 10:30:00,4.46,4.46,4.45,4.45,18800.0,4.46,4.46,4.45,4.45,18800.0
2006-08-24 10:40:00,4.45,4.46,4.45,4.46,23600.0,4.45,4.46,4.45,4.46,23600.0
2006-08-24 10:50:00,4.46,4.47,4.46,4.47,44800.0,4.46,4.47,4.46,4.47,44800.0
2006-08-24 11:00:00,4.47,4.47,4.46,4.46,30400.0,4.47,4.47,4.46,4.46,30400.0
2006-08-24 11:10:00,4.46,4.46,4.45,4.45,78400.0,4.46,4.46,4.45,4.45,78400.0
2006-08-24 11:20:00,4.45,4.46,4.45,4.46,94000.0,4.45,4.46,4.45,4.46,94000.0
2006-08-24 11:30:00,4.46,4.46,4.46,4.46,35200.0,4.46,4.46,4.46,4.46,35200.0
2006-08-24 11:40:00,4.46,4.46,4.45,4.46,26400.0,4.46,4.46,4.45,4.46,26400.0
2006-08-24 11:50:00,4.46,4.46,4.45,4.46,8000.0,4.46,4.46,4.45,4.46,8000.0
2006-08-24 12:00:00,4.46,4.46,4.45,4.46,37600.0,4.46,4.46,4.45,4.46,37600.0
2006-08-24 12:10:00,4.45,4.46,4.45,4.46,24400.0,4.45,4.46,4.45,4.46,24400.0
2006-08-24 12:20:00,4.46,4.46,4.46,4.46,18800.0,4.46,4.46,4.46,4.46,18800.0
2006-08-24 12:30:00,4.46,4.46,4.45,4.46,16400.0,4.46,4.46,4.45,4.46,16400.0
2006-08-24 12:40:00,4.46,4.46,4.46,4.46,9200.0,4.46,4.46,4.46,4.46,9200.0
2006-08-24 12:50:00,4.46,4.46,4.46,4.46,24400.0,4.46,4.46,4.46,4.46,24400.0
2006-08-24 13:00:00,4.46,4.47,4.46,4.46,28800.0,4.46,4.47,4.46,4.46,28800.0
2006-08-24 13:10:00,4.46,4.46,4.46,4.46,18800.0,4.46,4.46,4.46,4.46,18800.0
2006-08-24 13:20:00,4.46,4.48,4.46,4.47,60800.0,4.46,4.48,4.46,4.47,60800.0
2006-08-24 13:30:00,4.47,4.47,4.45,4.45,42000.0,4.47,4.47,4.45,4.45,42000.0
2006-08-24 13:40:00,4.46,4.47,4.46,4.46,26800.0,4.46,4.47,4.46,4.46,26800.0
2006-08-24 13:50:00,4.46,4.47,4.46,4.47,57600.0,4.46,4.47,4.46,4.47,57600.0
2006-08-24 14:00:00,4.47,4.47,4.46,4.47,68000.0,4.47,4.47,4.46,4.47,68000.0
2006-08-24 14:10:00,4.47,4.48,4.47,4.47,63200.0,4.47,4.48,4.47,4.47,63200.0
2006-08-24 14:20:00,4.48,4.48,4.47,4.47,20000.0,4.48,4.48,4.47,4.47,20000.0
2006-08-24 14:30:00,4.47,4.48,4.47,4.48,27600.0,4.47,4.48,4.47,4.48,27600.0
2006-08-24 14:40:00,4.48,4.48,4.46,4.46,18400.0,4.48,4.48,4.46,4.46,18400.0
2006-08-24 14:50:00,4.46,4.46,4.46,4.46,18000.0,4.46,4.46,4.46,4.46,18000.0
2006-08-24 15:00:00,4.46,4.47,4.45,4.46,43200.0,4.46,4.47,4.45,4.46,43200.0
2006-08-24 15:10:00,4.45,4.46,4.45,4.45,114400.0,4.45,4.46,4.45,4.45,114400.0
2006-08-24 15:20:00,4.45,4.47,4.45,4.47,104800.0,4.45,4.47,4.45,4.47,104800.0
2006-08-24 15:30:00,4.47,4.47,4.46,4.47,80000.0,4.47,4.47,4.46,4.47,80000.0
2006-08-24 15:40:00,4.47,4.47,4.47,4.47,29600.0,4.47,4.47,4.47,4.47,29600.0
2006-08-24 15:50:00,4.47,4.47,4.46,4.47,82400.0,4.47,4.47,4.46,4.47,82400.0
2006-08-25 09:30:00,4.47,4.47,4.43,4.46,33600.0,4.47,4.47,4.43,4.46,33600.0
2006-08-25 09:40:00,4.46,4.47,4.45,4.45,28400.0,4.46,4.47,4.45,4.45,28400.0
2006-08-25 09:50:00,4.45,4.47,4.45,4.47,70400.0,4.45,4.47,4.45,4.47,70400.0
2006-08-25 10:00:00,4.47,4.47,4.45,4.45,189200.0,4.47,4.47,4.45,4.45,189200.0
2006-08-25 10:10:00,4.45,4.46,4.45,4.45,130000.0,4.45,4.46,4.45,4.45,130000.0
2006-08-25 10:20:00,4.45,4.46,4.45,4.45,38400.0,4.45,4.46,4.45,4.45,38400.0
2006-08-25 10:30:00,4.45,4.45,4.45,4.45,214800.0,4.45,4.45,4.45,4.45,214800.0
2006-08-25 10:40:00,4.45,4.45,4.45,4.45,134800.0,4.45,4.45,4.45,4.45,134800.0
2006-08-25 10:50:00,4.45,4.47,4.45,4.45,121200.0,4.45,4.47,4.45,4.45,121200.0
2006-08-25 11:00:00,4.45,4.45,4.43,4.44,62800.0,4.45,4.45,4.43,4.44,62800.0
2006-08-25 11:10:00,4.44,4.44,4.43,4.43,25600.0,4.44,4.44,4.43,4.43,25600.0
2006-08-25 11:20:00,4.43,4.44,4.43,4.43,10400.0,4.43,4.44,4.43,4.43,10400.0
2006-08-25 11:30:00,4.43,4.43,4.42,4.42,37200.0,4.43,4.43,4.42,4.42,37200.0
2006-08-25 11:40:00,4.42,4.42,4.4,4.41,26800.0,4.42,4.42,4.4,4.41,26800.0
2006-08-25 11:50:00,4.4,4.42,4.4,4.42,86800.0,4.4,4.42,4.4,4.42,86800.0
2006-08-25 12:00:00,4.43,4.45,4.42,4.44,42400.0,4.43,4.45,4.42,4.44,42400.0
2006-08-25 12:10:00,4.44,4.44,4.42,4.43,44000.0,4.44,4.44,4.42,4.43,44000.0
2006-08-25 12:20:00,4.43,4.44,4.43,4.44,16000.0,4.43,4.44,4.43,4.44,16000.0
2006-08-25 12:30:00,4.44,4.44,4.44,4.44,9600.0,4.44,4.44,4.44,4.44,9600.0
2006-08-25 12:40:00,4.44,4.45,4.44,4.44,23200.0,4.44,4.45,4.44,4.44,23200.0
2006-08-25 12:50:00,4.44,4.45,4.44,4.45,3200.0,4.44,4.45,4.44,4.45,3200.0
2006-08-25 13:00:00,4.45,4.46,4.45,4.46,25600.0,4.45,4.46,4.45,4.46,25600.0
2006-08-25 13:10:00,4.45,4.45,4.45,4.45,39600.0,4.45,4.45,4.45,4.45,39600.0
2006-08-25 13:20:00,4.45,4.45,4.45,4.45,26800.0,4.45,4.45,4.45,4.45,26800.0
2006-08-25 13:30:00,4.45,4.46,4.45,4.46,28000.0,4.45,4.46,4.45,4.46,28000.0
2006-08-25 13:40:00,4.46,4.46,4.44,4.44,29200.0,4.46,4.46,4.44,4.44,29200.0
2006-08-25 13:50:00,4.44,4.45,4.44,4.45,20000.0,4.44,4.45,4.44,4.45,20000.0
2006-08-25 14:00:00,4.45,4.45,4.45,4.45,33600.0,4.45,4.45,4.45,4.45,33600.0
2006-08-25 14:10:00,4.45,4.45,4.45,4.45,31600.0,4.45,4.45,4.45,4.45,31600.0
2006-08-25 14:20:00,4.45,4.46,4.45,4.46,33600.0,4.45,4.46,4.45,4.46,33600.0
2006-08-25 14:30:00,4.46,4.46,4.46,4.46,32400.0,4.46,4.46,4.46,4.46,32400.0
2006-08-25 14:40:00,4.46,4.46,4.45,4.45,29600.0,4.46,4.46,4.45,4.45,29600.0
2006-08-25 14:50:00,4.45,4.45,4.44,4.44,55600.0,4.45,4.45,4.44,4.44,55600.0
2006-08-25 15:00:00,4.44,4.44,4.44,4.44,51200.0,4.44,4.44,4.44,4.44,51200.0
2006-08-25 15:10:00,4.44,4.44,4.44,4.44,81600.0,4.44,4.44,4.44,4.44,81600.0
2006-08-25 15:20:00,4.44,4.46,4.44,4.46,309600.0,4.44,4.46,4.44,4.46,309600.0
2006-08-25 15:30:00,4.46,4.47,4.46,4.47,94400.0,4.46,4.47,4.46,4.47,94400.0
2006-08-25 15:40:00,4.47,4.47,4.24,4.24,1757200.0,4.47,4.47,4.24,4.24,1757200.0
2006-08-25 15:50:00,4.24,4.24,4.08,4.13,5338800.0,4.24,4.24,4.08,4.13,5338800.0
2006-08-28 09:30:00,3.93,3.97,3.78,3.88,1148800.0,3.93,3.97,3.78,3.88,1148800.0
2006-08-28 09:40:00,3.89,3.97,3.86,3.97,946000.0,3.89,3.97,3.86,3.97,946000.0
2006-08-28 09:50:00,3.97,4.0,3.93,4.0,908800.0,3.97,4.0,3.93,4.0,908800.0
2006-08-28 10:00:00,4.0,4.03,3.98,3.98,956800.0,4.0,4.03,3.98,3.98,956800.0
2006-08-28 10:10:00,3.98,4.01,3.95,3.98,429200.0,3.98,4.01,3.95,3.98,429200.0
2006-08-28 10:20:00,3.98,4.0,3.98,3.98,283600.0,3.98,4.0,3.98,3.98,283600.0
2006-08-28 10:30:00,3.98,4.0,3.97,3.99,173600.0,3.98,4.0,3.97,3.99,173600.0
2006-08-28 10:40:00,4.0,4.0,3.96,3.96,214800.0,4.0,4.0,3.96,3.96,214800.0
2006-08-28 10:50:00,3.96,3.96,3.93,3.94,245600.0,3.96,3.96,3.93,3.94,245600.0
2006-08-28 11:00:00,3.94,3.98,3.94,3.98,295600.0,3.94,3.98,3.94,3.98,295600.0
2006-08-28 11:10:00,3.98,3.98,3.96,3.96,124400.0,3.98,3.98,3.96,3.96,124400.0
2006-08-28 11:20:00,3.96,3.99,3.96,3.99,158000.0,3.96,3.99,3.96,3.99,158000.0
2006-08-28 11:30:00,3.99,3.99,3.98,3.98,198000.0,3.99,3.99,3.98,3.98,198000.0
2006-08-28 11:40:00,3.98,3.99,3.98,3.98,115200.0,3.98,3.99,3.98,3.98,115200.0
2006-08-28 11:50:00,3.98,4.0,3.98,4.0,164400.0,3.98,4.0,3.98,4.0,164400.0
2006-08-28 12:00:00,4.0,4.0,3.98,3.99,69600.0,4.0,4.0,3.98,3.99,69600.0
2006-08-28 12:10:00,3.99,3.99,3.98,3.98,100000.0,3.99,3.99,3.98,3.98,100000.0
2006-08-28 12:20:00,3.98,3.99,3.97,3.97,94400.0,3.98,3.99,3.97,3.97,94400.0
2006-08-28 12:30:00,3.97,3.98,3.97,3.98,64400.0,3.97,3.98,3.97,3.98,64400.0
2006-08-28 12:40:00,3.98,4.0,3.97,4.0,99600.0,3.98,4.0,3.97,4.0,99600.0
2006-08-28 12:50:00,3.99,3.99,3.98,3.99,91600.0,3.99,3.99,3.98,3.99,91600.0
2006-08-28 13:00:00,3.99,3.99,3.98,3.99,135200.0,3.99,3.99,3.98,3.99,135200.0
2006-08-28 13:10:00,3.98,3.99,3.98,3.98,121600.0,3.98,3.99,3.98,3.98,121600.0
2006-08-28 13:20:00,3.98,3.99,3.98,3.98,73200.0,3.98,3.99,3.98,3.98,73200.0
2006-08-28 13:30:00,3.98,3.99,3.98,3.99,74800.0,3.98,3.99,3.98,3.99,74800.0
2006-08-28 13:40:00,3.98,4.0,3.98,4.0,192800.0,3.98,4.0,3.98,4.0,192800.0
2006-08-28 13:50:00,4.0,4.0,4.0,4.0,160400.0,4.0,4.0,4.0,4.0,160400.0
2006-08-28 14:00:00,4.0,4.0,3.98,3.99,227600.0,4.0,4.0,3.98,3.99,227600.0
2006-08-28 14:10:00,3.99,4.0,3.98,3.98,72800.0,3.99,4.0,3.98,3.98,72800.0
2006-08-28 14:20:00,3.98,3.98,3.97,3.97,97600.0,3.98,3.98,3.97,3.97,97600.0
2006-08-28 14:30:00,3.97,3.97,3.95,3.96,170800.0,3.97,3.97,3.95,3.96,170800.0
2006-08-28 14:40:00,3.96,3.97,3.95,3.96,142800.0,3.96,3.97,3.95,3.96,142800.0
2006-08-28 14:50:00,3.96,3.98,3.96,3.97,92400.0,3.96,3.98,3.96,3.97,92400.0
2006-08-28 15:00:00,3.97,3.97,3.94,3.97,292400.0,3.97,3.97,3.94,3.97,292400.0
2006-08-28 15:10:00,3.97,3.97,3.96,3.96,155600.0,3.97,3.97,3.96,3.96,155600.0
2006-08-28 15:20:00,3.96,3.97,3.96,3.97,290000.0,3.96,3.97,3.96,3.97,290000.0
2006-08-28 15:30:00,3.97,3.97,3.94,3.95,622800.0,3.97,3.97,3.94,3.95,622800.0
2006-08-28 15:40:00,3.95,3.98,3.95,3.97,345600.0,3.95,3.98,3.95,3.97,345600.0
2006-08-28 15:50:00,3.97,3.98,3.96,3.96,986800.0,3.97,3.98,3.96,3.96,986800.0
2006-08-29 09:30:00,3.95,3.97,3.94,3.97,135200.0,3.95,3.97,3.94,3.97,135200.0
2006-08-29 09:40:00,3.97,3.97,3.95,3.96,216800.0,3.97,3.97,3.95,3.96,216800.0
2006-08-29 09:50:00,3.96,3.97,3.96,3.96,101600.0,3.96,3.97,3.96,3.96,101600.0
2006-08-29 10:00:00,3.96,3.97,3.95,3.96,126000.0,3.96,3.97,3.95,3.96,126000.0
2006-08-29 10:10:00,3.96,3.96,3.93,3.93,121600.0,3.96,3.96,3.93,3.93,121600.0
2006-08-29 10:20:00,3.93,3.93,3.91,3.92,220800.0,3.93,3.93,3.91,3.92,220800.0
2006-08-29 10:30:00,3.91,3.91,3.9,3.9,236400.0,3.91,3.91,3.9,3.9,236400.0
2006-08-29 10:40:00,3.9,3.91,3.9,3.91,262800.0,3.9,3.91,3.9,3.91,262800.0
2006-08-29 10:50:00,3.91,3.92,3.9,3.92,90800.0,3.91,3.92,3.9,3.92,90800.0
2006-08-29 11:00:00,3.92,3.92,3.9,3.91,245200.0,3.92,3.92,3.9,3.91,245200.0
2006-08-29 11:10:00,3.91,3.92,3.9,3.9,37200.0,3.91,3.92,3.9,3.9,37200.0
2006-08-29 11:20:00,3.9,3.91,3.9,3.9,356800.0,3.9,3.91,3.9,3.9,356800.0
2006-08-29 11:30:00,3.9,3.9,3.89,3.89,74800.0,3.9,3.9,3.89,3.89,74800.0
2006-08-29 11:40:00,3.89,3.89,3.87,3.87,110400.0,3.89,3.89,3.87,3.87,110400.0
2006-08-29 11:50:00,3.87,3.87,3.87,3.87,48800.0,3.87,3.87,3.87,3.87,48800.0
2006-08-29 12:00:00,3.87,3.87,3.87,3.87,46400.0,3.87,3.87,3.87,3.87,46400.0
2006-08-29 12:10:00,3.87,3.87,3.86,3.86,42800.0,3.87,3.87,3.86,3.86,42800.0
2006-08-29 12:20:00,3.86,3.86,3.84,3.86,183200.0,3.86,3.86,3.84,3.86,183200.0
2006-08-29 12:30:00,3.85,3.86,3.84,3.84,75200.0,3.85,3.86,3.84,3.84,75200.0
2006-08-29 12:40:00,3.85,3.85,3.84,3.85,60400.0,3.85,3.85,3.84,3.85,60400.0
2006-08-29 12:50:00,3.85,3.87,3.85,3.86,45600.0,3.85,3.87,3.85,3.86,45600.0
2006-08-29 13:00:00,3.86,3.86,3.86,3.86,45600.0,3.86,3.86,3.86,3.86,45600.0
2006-08-29 13:10:00,3.86,3.87,3.86,3.87,40800.0,3.86,3.87,3.86,3.87,40800.0
2006-08-29 13:20:00,3.86,3.87,3.85,3.85,18000.0,3.86,3.87,3.85,3.85,18000.0
2006-08-29 13:30:00,3.85,3.85,3.84,3.85,73600.0,3.85,3.85,3.84,3.85,73600.0
2006-08-29 13:40:00,3.85,3.86,3.85,3.86,47600.0,3.85,3.86,3.85,3.86,47600.0
2006-08-29 13:50:00,3.85,3.87,3.85,3.86,165600.0,3.85,3.87,3.85,3.86,165600.0
2006-08-29 14:00:00,3.86,3.87,3.84,3.86,131600.0,3.86,3.87,3.84,3.86,131600.0
2006-08-29 14:10:00,3.86,3.9,3.86,3.88,212000.0,3.86,3.9,3.86,3.88,212000.0
2006-08-29 14:20:00,3.88,3.89,3.87,3.88,69200.0,3.88,3.89,3.87,3.88,69200.0
2006-08-29 14:30:00,3.88,3.9,3.88,3.9,98800.0,3.88,3.9,3.88,3.9,98800.0
2006-08-29 14:40:00,3.9,3.91,3.89,3.9,109600.0,3.9,3.91,3.89,3.9,109600.0
2006-08-29 14:50:00,3.89,3.9,3.89,3.9,57200.0,3.89,3.9,3.89,3.9,57200.0
2006-08-29 15:00:00,3.9,3.91,3.89,3.89,78000.0,3.9,3.91,3.89,3.89,78000.0
2006-08-29 15:10:00,3.89,3.9,3.88,3.9,114000.0,3.89,3.9,3.88,3.9,114000.0
2006-08-29 15:20:00,3.9,3.91,3.89,3.9,198400.0,3.9,3.91,3.89,3.9,198400.0
2006-08-29 15:30:00,3.89,3.91,3.89,3.9,202400.0,3.89,3.91,3.89,3.9,202400.0
2006-08-29 15:40:00,3.9,3.9,3.89,3.9,106000.0,3.9,3.9,3.89,3.9,106000.0
2006-08-29 15:50:00,3.9,3.9,3.89,3.9,241600.0,3.9,3.9,3.89,3.9,241600.0
2006-08-30 09:30:00,3.85,3.93,3.85,3.88,182000.0,3.85,3.93,3.85,3.88,182000.0
2006-08-30 09:40:00,3.88,3.91,3.87,3.91,88400.0,3.88,3.91,3.87,3.91,88400.0
2006-08-30 09:50:00,3.91,3.96,3.91,3.94,162400.0,3.91,3.96,3.91,3.94,162400.0
2006-08-30 10:00:00,3.94,3.95,3.91,3.94,217200.0,3.94,3.95,3.91,3.94,217200.0
2006-08-30 10:10:00,3.95,3.96,3.94,3.95,484400.0,3.95,3.96,3.94,3.95,484400.0
2006-08-30 10:20:00,3.95,3.96,3.94,3.95,74800.0,3.95,3.96,3.94,3.95,74800.0
2006-08-30 10:30:00,3.95,3.95,3.94,3.95,69600.0,3.95,3.95,3.94,3.95,69600.0
2006-08-30 10:40:00,3.95,3.95,3.94,3.94,51200.0,3.95,3.95,3.94,3.94,51200.0
2006-08-30 10:50:00,3.94,3.94,3.93,3.93,90400.0,3.94,3.94,3.93,3.93,90400.0
2006-08-30 11:00:00,3.94,3.94,3.93,3.94,132000.0,3.94,3.94,3.93,3.94,132000.0
2006-08-30 11:10:00,3.94,3.94,3.94,3.94,59600.0,3.94,3.94,3.94,3.94,59600.0
2006-08-30 11:20:00,3.94,3.96,3.94,3.96,74000.0,3.94,3.96,3.94,3.96,74000.0
2006-08-30 11:30:00,3.96,3.96,3.95,3.95,63600.0,3.96,3.96,3.95,3.95,63600.0
2006-08-30 11:40:00,3.95,3.96,3.94,3.95,43200.0,3.95,3.96,3.94,3.95,43200.0
2006-08-30 11:50:00,3.95,3.95,3.94,3.94,82800.0,3.95,3.95,3.94,3.94,82800.0
2006-08-30 12:00:00,3.95,3.96,3.94,3.95,57600.0,3.95,3.96,3.94,3.95,57600.0
2006-08-30 12:10:00,3.95,3.96,3.94,3.94,86000.0,3.95,3.96,3.94,3.94,86000.0
2006-08-30 12:20:00,3.94,3.95,3.94,3.94,44000.0,3.94,3.95,3.94,3.94,44000.0
2006-08-30 12:30:00,3.94,3.96,3.94,3.96,53600.0,3.94,3.96,3.94,3.96,53600.0
2006-08-30 12:40:00,3.96,3.96,3.95,3.95,41200.0,3.96,3.96,3.95,3.95,41200.0
2006-08-30 12:50:00,3.95,3.95,3.94,3.94,34000.0,3.95,3.95,3.94,3.94,34000.0
2006-08-30 13:00:00,3.94,3.96,3.94,3.95,52000.0,3.94,3.96,3.94,3.95,52000.0
2006-08-30 13:10:00,3.95,3.96,3.95,3.95,27200.0,3.95,3.96,3.95,3.95,27200.0
2006-08-30 13:20:00,3.96,3.96,3.95,3.95,52000.0,3.96,3.96,3.95,3.95,52000.0
2006-08-30 13:30:00,3.96,3.96,3.95,3.95,56800.0,3.96,3.96,3.95,3.95,56800.0
2006-08-30 13:40:00,3.96,3.96,3.94,3.94,41600.0,3.96,3.96,3.94,3.94,41600.0
2006-08-30 13:50:00,3.94,3.94,3.94,3.94,105200.0,3.94,3.94,3.94,3.94,105200.0
2006-08-30 14:00:00,3.94,3.95,3.94,3.95,23200.0,3.94,3.95,3.94,3.95,23200.0
2006-08-30 14:10:00,3.95,3.95,3.95,3.95,35600.0,3.95,3.95,3.95,3.95,35600.0
2006-08-30 14:20:00,3.95,3.96,3.95,3.95,47600.0,3.95,3.96,3.95,3.95,47600.0
2006-08-30 14:30:00,3.95,3.95,3.94,3.94,73200.0,3.95,3.95,3.94,3.94,73200.0
2006-08-30 14:40:00,3.94,3.94,3.94,3.94,99600.0,3.94,3.94,3.94,3.94,99600.0
2006-08-30 14:50:00,3.94,3.94,3.94,3.94,38800.0,3.94,3.94,3.94,3.94,38800.0
2006-08-30 15:00:00,3.95,3.96,3.94,3.94,199200.0,3.95,3.96,3.94,3.94,199200.0
2006-08-30 15:10:00,3.95,3.96,3.94,3.94,92000.0,3.95,3.96,3.94,3.94,92000.0
2006-08-30 15:20:00,3.95,3.96,3.94,3.94,73600.0,3.95,3.96,3.94,3.94,73600.0
2006-08-30 15:30:00,3.94,3.94,3.94,3.94,150000.0,3.94,3.94,3.94,3.94,150000.0
2006-08-30 15:40:00,3.94,3.95,3.94,3.95,139600.0,3.94,3.95,3.94,3.95,139600.0
2006-08-30 15:50:00,3.94,3.95,3.94,3.94,342800.0,3.94,3.95,3.94,3.94,342800.0
2006-08-31 09:30:00,3.99,3.99,3.94,3.98,160000.0,3.99,3.99,3.94,3.98,160000.0
2006-08-31 09:40:00,3.98,3.99,3.95,3.95,53600.0,3.98,3.99,3.95,3.95,53600.0
2006-08-31 09:50:00,3.96,3.96,3.92,3.93,136000.0,3.96,3.96,3.92,3.93,136000.0
2006-08-31 10:00:00,3.94,3.97,3.93,3.94,70000.0,3.94,3.97,3.93,3.94,70000.0
2006-08-31 10:10:00,3.96,3.96,3.93,3.94,33200.0,3.96,3.96,3.93,3.94,33200.0
2006-08-31 10:20:00,3.95,3.95,3.93,3.93,33600.0,3.95,3.95,3.93,3.93,33600.0
2006-08-31 10:30:00,3.93,3.93,3.89,3.9,124400.0,3.93,3.93,3.89,3.9,124400.0
2006-08-31 10:40:00,3.9,3.91,3.88,3.89,166400.0,3.9,3.91,3.88,3.89,166400.0
2006-08-31 10:50:00,3.89,3.95,3.88,3.88,86000.0,3.89,3.95,3.88,3.88,86000.0
2006-08-31 11:00:00,3.89,3.91,3.88,3.9,160400.0,3.89,3.91,3.88,3.9,160400.0
2006-08-31 11:10:00,3.9,3.91,3.9,3.9,31600.0,3.9,3.91,3.9,3.9,31600.0
2006-08-31 11:20:00,3.91,3.91,3.9,3.9,134800.0,3.91,3.91,3.9,3.9,134800.0
2006-08-31 11:30:00,3.9,3.9,3.88,3.88,48800.0,3.9,3.9,3.88,3.88,48800.0
2006-08-31 11:40:00,3.88,3.88,3.87,3.87,88800.0,3.88,3.88,3.87,3.87,88800.0
2006-08-31 11:50:00,3.87,3.87,3.85,3.86,74000.0,3.87,3.87,3.85,3.86,74000.0
2006-08-31 12:00:00,3.86,3.86,3.84,3.84,121600.0,3.86,3.86,3.84,3.84,121600.0
2006-08-31 12:10:00,3.84,3.85,3.83,3.85,133600.0,3.84,3.85,3.83,3.85,133600.0
2006-08-31 12:20:00,3.85,3.88,3.85,3.88,43600.0,3.85,3.88,3.85,3.88,43600.0
2006-08-31 12:30:00,3.87,3.88,3.86,3.87,32800.0,3.87,3.88,3.86,3.87,32800.0
2006-08-31 12:40:00,3.87,3.87,3.86,3.86,39600.0,3.87,3.87,3.86,3.86,39600.0
2006-08-31 12:50:00,3.86,3.87,3.85,3.87,36800.0,3.86,3.87,3.85,3.87,36800.0
2006-08-31 13:00:00,3.87,3.87,3.85,3.85,31600.0,3.87,3.87,3.85,3.85,31600.0
2006-08-31 13:10:00,3.86,3.87,3.85,3.86,27600.0,3.86,3.87,3.85,3.86,27600.0
2006-08-31 13:20:00,3.86,3.88,3.85,3.85,34000.0,3.86,3.88,3.85,3.85,34000.0
2006-08-31 13:30:00,3.85,3.86,3.84,3.85,50400.0,3.85,3.86,3.84,3.85,50400.0
2006-08-31 13:40:00,3.85,3.85,3.84,3.84,14800.0,3.85,3.85,3.84,3.84,14800.0
2006-08-31 13:50:00,3.84,3.84,3.82,3.84,122000.0,3.84,3.84,3.82,3.84,122000.0
2006-08-31 14:00:00,3.84,3.85,3.84,3.85,142400.0,3.84,3.85,3.84,3.85,142400.0
2006-08-31 14:10:00,3.85,3.87,3.85,3.87,69600.0,3.85,3.87,3.85,3.87,69600.0
2006-08-31 14:20:00,3.87,3.87,3.86,3.86,42400.0,3.87,3.87,3.86,3.86,42400.0
2006-08-31 14:30:00,3.86,3.88,3.86,3.87,60000.0,3.86,3.88,3.86,3.87,60000.0
2006-08-31 14:40:00,3.87,3.87,3.86,3.86,65600.0,3.87,3.87,3.86,3.86,65600.0
2006-08-31 14:50:00,3.87,3.87,3.86,3.87,40800.0,3.87,3.87,3.86,3.87,40800.0
2006-08-31 15:00:00,3.87,3.87,3.86,3.87,31600.0,3.87,3.87,3.86,3.87,31600.0
2006-08-31 15:10:00,3.87,3.87,3.87,3.87,53200.0,3.87,3.87,3.87,3.87,53200.0
2006-08-31 15:20:00,3.87,3.88,3.86,3.87,94800.0,3.87,3.88,3.86,3.87,94800.0
2006-08-31 15:30:00,3.87,3.88,3.87,3.87,76400.0,3.87,3.88,3.87,3.87,76400.0
2006-08-31 15:40:00,3.87,3.87,3.86,3.86,85600.0,3.87,3.87,3.86,3.86,85600.0
2006-08-31 15:50:00,3.87,3.87,3.86,3.86,192400.0,3.87,3.87,3.86,3.86,192400.0
2006-09-01 09:30:00,3.89,3.91,3.86,3.88,45600.0,3.89,3.91,3.86,3.88,45600.0
2006-09-01 09:40:00,3.88,3.9,3.88,3.89,57200.0,3.88,3.9,3.88,3.89,57200.0
2006-09-01 09:50:00,3.9,3.93,3.88,3.92,108000.0,3.9,3.93,3.88,3.92,108000.0
2006-09-01 10:00:00,3.92,3.93,3.9,3.92,44800.0,3.92,3.93,3.9,3.92,44800.0
2006-09-01 10:10:00,3.92,3.92,3.89,3.9,48400.0,3.92,3.92,3.89,3.9,48400.0
2006-09-01 10:20:00,3.9,3.9,3.89,3.89,29600.0,3.9,3.9,3.89,3.89,29600.0
2006-09-01 10:30:00,3.89,3.9,3.89,3.9,37200.0,3.89,3.9,3.89,3.9,37200.0
2006-09-01 10:40:00,3.9,3.9,3.89,3.9,27200.0,3.9,3.9,3.89,3.9,27200.0
2006-09-01 10:50:00,3.9,3.9,3.9,3.9,11200.0,3.9,3.9,3.9,3.9,11200.0
2006-09-01 11:00:00,3.9,3.9,3.9,3.9,22400.0,3.9,3.9,3.9,3.9,22400.0
2006-09-01 11:10:00,3.9,3.9,3.9,3.9,19200.0,3.9,3.9,3.9,3.9,19200.0
2006-09-01 11:20:00,3.9,3.9,3.89,3.9,58000.0,3.9,3.9,3.89,3.9,58000.0
2006-09-01 11:30:00,3.9,3.9,3.89,3.89,24400.0,3.9,3.9,3.89,3.89,24400.0
2006-09-01 11:40:00,3.89,3.89,3.88,3.88,6800.0,3.89,3.89,3.88,3.88,6800.0
2006-09-01 11:50:00,3.88,3.88,3.88,3.88,30000.0,3.88,3.88,3.88,3.88,30000.0
2006-09-01 12:00:00,3.88,3.88,3.87,3.88,20800.0,3.88,3.88,3.87,3.88,20800.0
2006-09-01 12:10:00,3.88,3.88,3.87,3.88,120000.0,3.88,3.88,3.87,3.88,120000.0
2006-09-01 12:20:00,3.88,3.88,3.86,3.88,55600.0,3.88,3.88,3.86,3.88,55600.0
2006-09-01 12:30:00,3.87,3.88,3.87,3.87,18400.0,3.87,3.88,3.87,3.87,18400.0
2006-09-01 12:40:00,3.87,3.87,3.86,3.87,34000.0,3.87,3.87,3.86,3.87,34000.0
2006-09-01 12:50:00,3.87,3.89,3.87,3.89,33600.0,3.87,3.89,3.87,3.89,33600.0
2006-09-01 13:00:00,3.89,3.89,3.89,3.89,26400.0,3.89,3.89,3.89,3.89,26400.0
2006-09-01 13:10:00,3.89,3.9,3.89,3.89,73600.0,3.89,3.9,3.89,3.89,73600.0
2006-09-01 13:20:00,3.89,3.89,3.89,3.89,33200.0,3.89,3.89,3.89,3.89,33200.0
2006-09-01 13:30:00,3.89,3.89,3.88,3.89,65600.0,3.89,3.89,3.88,3.89,65600.0
2006-09-01 13:40:00,3.89,3.89,3.87,3.87,52800.0,3.89,3.89,3.87,3.87,52800.0
2006-09-01 13:50:00,3.87,3.87,3.87,3.87,4400.0,3.87,3.87,3.87,3.87,4400.0
2006-09-01 14:00:00,3.87,3.87,3.87,3.87,12400.0,3.87,3.87,3.87,3.87,12400.0
2006-09-01 14:10:00,3.87,3.87,3.87,3.87,22000.0,3.87,3.87,3.87,3.87,22000.0
2006-09-01 14:20:00,3.87,3.87,3.87,3.87,65200.0,3.87,3.87,3.87,3.87,65200.0
2006-09-01 14:30:00,3.87,3.88,3.87,3.87,49600.0,3.87,3.88,3.87,3.87,49600.0
2006-09-01 14:40:00,3.87,3.87,3.86,3.87,57600.0,3.87,3.87,3.86,3.87,57600.0
2006-09-01 14:50:00,3.87,3.88,3.87,3.88,17600.0,3.87,3.88,3.87,3.88,17600.0
2006-09-01 15:00:00,3.88,3.88,3.87,3.88,26000.0,3.88,3.88,3.87,3.88,26000.0
2006-09-01 15:10:00,3.88,3.88,3.87,3.88,45600.0,3.88,3.88,3.87,3.88,45600.0
2006-09-01 15:20:00,3.88,3.88,3.87,3.88,52800.0,3.88,3.88,3.87,3.88,52800.0
2006-09-01 15:30:00,3.88,3.88,3.87,3.87,64800.0,3.88,3.88,3.87,3.87,64800.0
2006-09-01 15:40:00,3.87,3.88,3.87,3.87,40400.0,3.87,3.88,3.87,3.87,40400.0
2006-09-01 15:50:00,3.87,3.87,3.85,3.86,148800.0,3.87,3.87,3.85,3.86,148800.0
2006-09-05 09:30:00,3.85,3.85,3.81,3.83,70800.0,3.85,3.85,3.81,3.83,70800.0
2006-09-05 09:40:00,3.83,3.83,3.81,3.82,112800.0,3.83,3.83,3.81,3.82,112800.0
2006-09-05 09:50:00,3.82,3.82,3.8,3.8,76000.0,3.82,3.82,3.8,3.8,76000.0
2006-09-05 10:00:00,3.8,3.82,3.79,3.8,61600.0,3.8,3.82,3.79,3.8,61600.0
2006-09-05 10:10:00,3.8,3.83,3.8,3.83,42000.0,3.8,3.83,3.8,3.83,42000.0
2006-09-05 10:20:00,3.83,3.83,3.83,3.83,11600.0,3.83,3.83,3.83,3.83,11600.0
2006-09-05 10:30:00,3.83,3.83,3.81,3.82,19200.0,3.83,3.83,3.81,3.82,19200.0
2006-09-05 10:40:00,3.82,3.82,3.81,3.82,15600.0,3.82,3.82,3.81,3.82,15600.0
2006-09-05 10:50:00,3.82,3.82,3.79,3.79,34800.0,3.82,3.82,3.79,3.79,34800.0
2006-09-05 11:00:00,3.79,3.8,3.79,3.8,32000.0,3.79,3.8,3.79,3.8,32000.0
2006-09-05 11:10:00,3.8,3.81,3.79,3.81,34000.0,3.8,3.81,3.79,3.81,34000.0
2006-09-05 11:20:00,3.81,3.82,3.8,3.81,39200.0,3.81,3.82,3.8,3.81,39200.0
2006-09-05 11:30:00,3.81,3.81,3.8,3.8,41600.0,3.81,3.81,3.8,3.8,41600.0
2006-09-05 11:40:00,3.8,3.81,3.8,3.81,21200.0,3.8,3.81,3.8,3.81,21200.0
2006-09-05 11:50:00,3.8,3.84,3.8,3.84,285600.0,3.8,3.84,3.8,3.84,285600.0
2006-09-05 12:00:00,3.84,3.84,3.83,3.83,184000.0,3.84,3.84,3.83,3.83,184000.0
2006-09-05 12:10:00,3.83,3.84,3.83,3.83,244400.0,3.83,3.84,3.83,3.83,244400.0
2006-09-05 12:20:00,3.83,3.84,3.82,3.83,33200.0,3.83,3.84,3.82,3.83,33200.0
2006-09-05 12:30:00,3.83,3.83,3.81,3.81,24400.0,3.83,3.83,3.81,3.81,24400.0
2006-09-05 12:40:00,3.81,3.82,3.81,3.82,21200.0,3.81,3.82,3.81,3.82,21200.0
2006-09-05 12:50:00,3.81,3.82,3.79,3.79,36000.0,3.81,3.82,3.79,3.79,36000.0
2006-09-05 13:00:00,3.79,3.82,3.79,3.82,71200.0,3.79,3.82,3.79,3.82,71200.0
2006-09-05 13:10:00,3.82,3.82,3.81,3.82,87600.0,3.82,3.82,3.81,3.82,87600.0
2006-09-05 13:20:00,3.82,3.82,3.81,3.82,24000.0,3.82,3.82,3.81,3.82,24000.0
2006-09-05 13:30:00,3.82,3.82,3.81,3.82,18000.0,3.82,3.82,3.81,3.82,18000.0
2006-09-05 13:40:00,3.82,3.82,3.81,3.81,60800.0,3.82,3.82,3.81,3.81,60800.0
2006-09-05 13:50:00,3.8,3.81,3.8,3.81,23200.0,3.8,3.81,3.8,3.81,23200.0
2006-09-05 14:00:00,3.81,3.81,3.81,3.81,24400.0,3.81,3.81,3.81,3.81,24400.0
2006-09-05 14:10:00,3.81,3.81,3.8,3.8,62000.0,3.81,3.81,3.8,3.8,62000.0
2006-09-05 14:20:00,3.8,3.81,3.79,3.8,112000.0,3.8,3.81,3.79,3.8,112000.0
2006-09-05 14:30:00,3.8,3.8,3.79,3.79,36800.0,3.8,3.8,3.79,3.79,36800.0
2006-09-05 14:40:00,3.79,3.81,3.79,3.8,85200.0,3.79,3.81,3.79,3.8,85200.0
2006-09-05 14:50:00,3.8,3.81,3.8,3.8,61200.0,3.8,3.81,3.8,3.8,61200.0
2006-09-05 15:00:00,3.8,3.8,3.79,3.8,52000.0,3.8,3.8,3.79,3.8,52000.0
2006-09-05 15:10:00,3.79,3.8,3.79,3.79,48000.0,3.79,3.8,3.79,3.79,48000.0
2006-09-05 15:20:00,3.79,3.8,3.79,3.79,126800.0,3.79,3.8,3.79,3.79,126800.0
2006-09-05 15:30:00,3.79,3.8,3.78,3.78,196800.0,3.79,3.8,3.78,3.78,196800.0
2006-09-05 15:40:00,3.78,3.79,3.78,3.78,359600.0,3.78,3.79,3.78,3.78,359600.0
2006-09-05 15:50:00,3.78,3.79,3.78,3.79,532400.0,3.78,3.79,3.78,3.79,532400.0
2006-09-06 09:30:00,3.77,3.77,3.76,3.76,50000.0,3.77,3.77,3.76,3.76,50000.0
2006-09-06 09:40:00,3.75,3.76,3.69,3.73,215600.0,3.75,3.76,3.69,3.73,215600.0
2006-09-06 09:50:00,3.73,3.73,3.71,3.73,37200.0,3.73,3.73,3.71,3.73,37200.0
2006-09-06 10:00:00,3.73,3.76,3.73,3.76,48400.0,3.73,3.76,3.73,3.76,48400.0
2006-09-06 10:10:00,3.76,3.76,3.73,3.76,178800.0,3.76,3.76,3.73,3.76,178800.0
2006-09-06 10:20:00,3.76,3.78,3.76,3.76,28000.0,3.76,3.78,3.76,3.76,28000.0
2006-09-06 10:30:00,3.76,3.76,3.74,3.76,124000.0,3.76,3.76,3.74,3.76,124000.0
2006-09-06 10:40:00,3.76,3.76,3.74,3.75,38800.0,3.76,3.76,3.74,3.75,38800.0
2006-09-06 10:50:00,3.75,3.76,3.75,3.76,38400.0,3.75,3.76,3.75,3.76,38400.0
2006-09-06 11:00:00,3.76,3.77,3.75,3.75,39200.0,3.76,3.77,3.75,3.75,39200.0
2006-09-06 11:10:00,3.75,3.75,3.74,3.75,17200.0,3.75,3.75,3.74,3.75,17200.0
2006-09-06 11:20:00,3.75,3.75,3.75,3.75,18000.0,3.75,3.75,3.75,3.75,18000.0
2006-09-06 11:30:00,3.75,3.75,3.73,3.73,39200.0,3.75,3.75,3.73,3.73,39200.0
2006-09-06 11:40:00,3.73,3.74,3.73,3.73,18000.0,3.73,3.74,3.73,3.73,18000.0
2006-09-06 11:50:00,3.73,3.76,3.73,3.76,246800.0,3.73,3.76,3.73,3.76,246800.0
2006-09-06 12:00:00,3.76,3.76,3.75,3.76,127600.0,3.76,3.76,3.75,3.76,127600.0
2006-09-06 12:10:00,3.76,3.76,3.75,3.76,22400.0,3.76,3.76,3.75,3.76,22400.0
2006-09-06 12:20:00,3.76,3.76,3.75,3.76,126800.0,3.76,3.76,3.75,3.76,126800.0
2006-09-06 12:30:00,3.76,3.77,3.76,3.76,40000.0,3.76,3.77,3.76,3.76,40000.0
2006-09-06 12:40:00,3.77,3.77,3.76,3.77,30400.0,3.77,3.77,3.76,3.77,30400.0
2006-09-06 12:50:00,3.77,3.78,3.77,3.77,133200.0,3.77,3.78,3.77,3.77,133200.0
2006-09-06 13:00:00,3.77,3.77,3.76,3.77,48800.0,3.77,3.77,3.76,3.77,48800.0
2006-09-06 13:10:00,3.77,3.78,3.77,3.78,282000.0,3.77,3.78,3.77,3.78,282000.0
2006-09-06 13:20:00,3.78,3.79,3.77,3.79,268800.0,3.78,3.79,3.77,3.79,268800.0
2006-09-06 13:30:00,3.79,3.79,3.79,3.79,52800.0,3.79,3.79,3.79,3.79,52800.0
2006-09-06 13:40:00,3.79,3.8,3.79,3.8,32000.0,3.79,3.8,3.79,3.8,32000.0
2006-09-06 13:50:00,3.8,3.8,3.79,3.8,38000.0,3.8,3.8,3.79,3.8,38000.0
2006-09-06 14:00:00,3.8,3.8,3.79,3.8,58000.0,3.8,3.8,3.79,3.8,58000.0
2006-09-06 14:10:00,3.8,3.8,3.78,3.79,90400.0,3.8,3.8,3.78,3.79,90400.0
2006-09-06 14:20:00,3.79,3.81,3.79,3.8,69600.0,3.79,3.81,3.79,3.8,69600.0
2006-09-06 14:30:00,3.8,3.81,3.79,3.8,64400.0,3.8,3.81,3.79,3.8,64400.0
2006-09-06 14:40:00,3.8,3.81,3.8,3.8,38800.0,3.8,3.81,3.8,3.8,38800.0
2006-09-06 14:50:00,3.8,3.8,3.79,3.79,126400.0,3.8,3.8,3.79,3.79,126400.0
2006-09-06 15:00:00,3.79,3.81,3.79,3.81,46400.0,3.79,3.81,3.79,3.81,46400.0
2006-09-06 15:10:00,3.81,3.83,3.81,3.83,224800.0,3.81,3.83,3.81,3.83,224800.0
2006-09-06 15:20:00,3.82,31.33,3.82,3.83,92800.0,3.82,31.33,3.82,3.83,92800.0
2006-09-06 15:30:00,3.82,3.83,3.82,3.82,103200.0,3.82,3.83,3.82,3.82,103200.0
2006-09-06 15:40:00,3.82,3.82,3.79,3.8,264400.0,3.82,3.82,3.79,3.8,264400.0
2006-09-06 15:50:00,3.79,3.79,3.76,3.77,337600.0,3.79,3.79,3.76,3.77,337600.0
2006-09-07 09:30:00,3.74,3.77,3.74,3.76,140000.0,3.74,3.77,3.74,3.76,140000.0
2006-09-07 09:40:00,3.76,3.79,3.76,3.78,101600.0,3.76,3.79,3.76,3.78,101600.0
2006-09-07 09:50:00,3.77,3.78,3.77,3.78,136800.0,3.77,3.78,3.77,3.78,136800.0
2006-09-07 10:00:00,3.79,3.79,3.77,3.78,89600.0,3.79,3.79,3.77,3.78,89600.0
2006-09-07 10:10:00,3.78,3.8,3.78,3.79,98000.0,3.78,3.8,3.78,3.79,98000.0
2006-09-07 10:20:00,3.79,3.81,3.79,3.81,66800.0,3.79,3.81,3.79,3.81,66800.0
2006-09-07 10:30:00,3.81,3.83,3.8,3.8,71600.0,3.81,3.83,3.8,3.8,71600.0
2006-09-07 10:40:00,3.8,3.81,3.78,3.79,75200.0,3.8,3.81,3.78,3.79,75200.0
2006-09-07 10:50:00,3.79,3.79,3.78,3.79,56800.0,3.79,3.79,3.78,3.79,56800.0
2006-09-07 11:00:00,3.79,3.81,3.79,3.8,67600.0,3.79,3.81,3.79,3.8,67600.0
2006-09-07 11:10:00,3.8,3.81,3.8,3.81,77600.0,3.8,3.81,3.8,3.81,77600.0
2006-09-07 11:20:00,3.81,3.81,3.8,3.8,25200.0,3.81,3.81,3.8,3.8,25200.0
2006-09-07 11:30:00,3.8,3.81,3.8,3.81,85200.0,3.8,3.81,3.8,3.81,85200.0
2006-09-07 11:40:00,3.81,3.81,3.8,3.81,46400.0,3.81,3.81,3.8,3.81,46400.0
2006-09-07 11:50:00,3.81,3.81,3.8,3.8,27600.0,3.81,3.81,3.8,3.8,27600.0
2006-09-07 12:00:00,3.8,3.81,3.8,3.8,68000.0,3.8,3.81,3.8,3.8,68000.0
2006-09-07 12:10:00,3.8,3.8,3.79,3.8,44800.0,3.8,3.8,3.79,3.8,44800.0
2006-09-07 12:20:00,3.79,3.8,3.79,3.8,44400.0,3.79,3.8,3.79,3.8,44400.0
2006-09-07 12:30:00,3.8,3.8,3.8,3.8,20000.0,3.8,3.8,3.8,3.8,20000.0
2006-09-07 12:40:00,3.8,3.8,3.79,3.8,38800.0,3.8,3.8,3.79,3.8,38800.0
2006-09-07 12:50:00,3.8,3.8,3.79,3.79,49600.0,3.8,3.8,3.79,3.79,49600.0
2006-09-07 13:00:00,3.79,3.79,3.79,3.79,40800.0,3.79,3.79,3.79,3.79,40800.0
2006-09-07 13:10:00,3.79,3.79,3.79,3.79,45200.0,3.79,3.79,3.79,3.79,45200.0
2006-09-07 13:20:00,3.79,3.79,3.79,3.79,33200.0,3.79,3.79,3.79,3.79,33200.0
2006-09-07 13:30:00,3.79,3.8,3.79,3.8,77200.0,3.79,3.8,3.79,3.8,77200.0
2006-09-07 13:40:00,3.8,3.81,3.8,3.81,114400.0,3.8,3.81,3.8,3.81,114400.0
2006-09-07 13:50:00,3.81,3.82,3.81,3.82,142800.0,3.81,3.82,3.81,3.82,142800.0
2006-09-07 14:00:00,3.81,3.81,3.81,3.81,96400.0,3.81,3.81,3.81,3.81,96400.0
2006-09-07 14:10:00,3.81,3.81,3.8,3.8,73200.0,3.81,3.81,3.8,3.8,73200.0
2006-09-07 14:20:00,3.8,3.81,3.8,3.81,102000.0,3.8,3.81,3.8,3.81,102000.0
2006-09-07 14:30:00,3.81,3.81,3.8,3.8,90400.0,3.81,3.81,3.8,3.8,90400.0
2006-09-07 14:40:00,3.8,3.8,3.8,3.8,40800.0,3.8,3.8,3.8,3.8,40800.0
2006-09-07 14:50:00,3.8,3.8,3.8,3.8,49200.0,3.8,3.8,3.8,3.8,49200.0
2006-09-07 15:00:00,3.8,3.8,3.8,3.8,68000.0,3.8,3.8,3.8,3.8,68000.0
2006-09-07 15:10:00,3.8,3.8,3.79,3.8,36000.0,3.8,3.8,3.79,3.8,36000.0
2006-09-07 15:20:00,3.8,3.81,3.79,3.8,62000.0,3.8,3.81,3.79,3.8,62000.0
2006-09-07 15:30:00,3.81,3.81,3.8,3.8,110800.0,3.81,3.81,3.8,3.8,110800.0
2006-09-07 15:40:00,3.8,3.82,3.8,3.82,346000.0,3.8,3.82,3.8,3.82,346000.0
2006-09-07 15:50:00,3.82,3.83,3.81,3.82,185200.0,3.82,3.83,3.81,3.82,185200.0
2006-09-08 09:30:00,3.83,3.86,3.83,3.83,110400.0,3.83,3.86,3.83,3.83,110400.0
2006-09-08 09:40:00,3.83,3.89,3.83,3.84,123200.0,3.83,3.89,3.83,3.84,123200.0
2006-09-08 09:50:00,3.83,3.88,3.83,3.85,96800.0,3.83,3.88,3.83,3.85,96800.0
2006-09-08 10:00:00,3.86,3.89,3.85,3.88,120800.0,3.86,3.89,3.85,3.88,120800.0
2006-09-08 10:10:00,3.88,3.89,3.88,3.88,88000.0,3.88,3.89,3.88,3.88,88000.0
2006-09-08 10:20:00,3.88,3.9,3.88,3.9,70800.0,3.88,3.9,3.88,3.9,70800.0
2006-09-08 10:30:00,3.9,3.91,3.88,3.88,216800.0,3.9,3.91,3.88,3.88,216800.0
2006-09-08 10:40:00,3.87,3.88,3.87,3.88,72000.0,3.87,3.88,3.87,3.88,72000.0
2006-09-08 10:50:00,3.88,3.9,3.88,3.9,54800.0,3.88,3.9,3.88,3.9,54800.0
2006-09-08 11:00:00,3.89,3.9,3.89,3.9,82400.0,3.89,3.9,3.89,3.9,82400.0
2006-09-08 11:10:00,3.9,3.91,3.9,3.9,74400.0,3.9,3.91,3.9,3.9,74400.0
2006-09-08 11:20:00,3.9,3.92,3.9,3.9,85600.0,3.9,3.92,3.9,3.9,85600.0
2006-09-08 11:30:00,3.9,3.91,3.9,3.91,68400.0,3.9,3.91,3.9,3.91,68400.0
2006-09-08 11:40:00,3.91,3.94,3.91,3.93,207200.0,3.91,3.94,3.91,3.93,207200.0
2006-09-08 11:50:00,3.93,3.93,3.91,3.92,57600.0,3.93,3.93,3.91,3.92,57600.0
2006-09-08 12:00:00,3.92,3.93,3.91,3.93,58000.0,3.92,3.93,3.91,3.93,58000.0
2006-09-08 12:10:00,3.93,3.93,3.92,3.92,84800.0,3.93,3.93,3.92,3.92,84800.0
2006-09-08 12:20:00,3.92,3.94,3.91,3.92,90000.0,3.92,3.94,3.91,3.92,90000.0
2006-09-08 12:30:00,3.93,3.93,3.92,3.93,69600.0,3.93,3.93,3.92,3.93,69600.0
2006-09-08 12:40:00,3.93,3.94,3.93,3.93,77600.0,3.93,3.94,3.93,3.93,77600.0
2006-09-08 12:50:00,3.93,3.93,3.92,3.92,29600.0,3.93,3.93,3.92,3.92,29600.0
2006-09-08 13:00:00,3.92,3.93,3.92,3.92,82000.0,3.92,3.93,3.92,3.92,82000.0
2006-09-08 13:10:00,3.92,3.92,3.9,3.92,52800.0,3.92,3.92,3.9,3.92,52800.0
2006-09-08 13:20:00,3.92,3.92,3.92,3.92,35600.0,3.92,3.92,3.92,3.92,35600.0
2006-09-08 13:30:00,3.92,3.93,3.91,3.92,42400.0,3.92,3.93,3.91,3.92,42400.0
2006-09-08 13:40:00,3.92,3.93,3.92,3.92,46400.0,3.92,3.93,3.92,3.92,46400.0
2006-09-08 13:50:00,3.91,3.93,3.9,3.93,67200.0,3.91,3.93,3.9,3.93,67200.0
2006-09-08 14:00:00,3.93,3.93,3.92,3.92,40400.0,3.93,3.93,3.92,3.92,40400.0
2006-09-08 14:10:00,3.92,3.92,3.91,3.92,35600.0,3.92,3.92,3.91,3.92,35600.0
2006-09-08 14:20:00,3.92,3.93,3.91,3.92,44400.0,3.92,3.93,3.91,3.92,44400.0
2006-09-08 14:30:00,3.92,3.93,3.92,3.92,48800.0,3.92,3.93,3.92,3.92,48800.0
2006-09-08 14:40:00,3.92,3.92,3.91,3.92,85200.0,3.92,3.92,3.91,3.92,85200.0
2006-09-08 14:50:00,3.91,3.92,3.91,3.91,40800.0,3.91,3.92,3.91,3.91,40800.0
2006-09-08 15:00:00,3.91,3.92,3.9,3.91,56800.0,3.91,3.92,3.9,3.91,56800.0
2006-09-08 15:10:00,3.92,3.93,3.91,3.92,81600.0,3.92,3.93,3.91,3.92,81600.0
2006-09-08 15:20:00,3.92,3.93,3.92,3.93,104400.0,3.92,3.93,3.92,3.93,104400.0
2006-09-08 15:30:00,3.93,3.94,3.93,3.93,222400.0,3.93,3.94,3.93,3.93,222400.0
2006-09-08 15:40:00,3.93,3.93,3.91,3.92,160800.0,3.93,3.93,3.91,3.92,160800.0
2006-09-08 15:50:00,3.92,3.93,3.92,3.92,107200.0,3.92,3.93,3.92,3.92,107200.0
2006-09-11 09:30:00,3.92,3.97,3.9,3.94,121600.0,3.92,3.97,3.9,3.94,121600.0
2006-09-11 09:40:00,3.94,3.95,3.91,3.95,86800.0,3.94,3.95,3.91,3.95,86800.0
2006-09-11 09:50:00,3.95,3.96,3.94,3.96,150400.0,3.95,3.96,3.94,3.96,150400.0
2006-09-11 10:00:00,3.96,3.97,3.95,3.97,83600.0,3.96,3.97,3.95,3.97,83600.0
2006-09-11 10:10:00,3.97,3.98,3.95,3.97,62800.0,3.97,3.98,3.95,3.97,62800.0
2006-09-11 10:20:00,3.97,3.97,3.94,3.94,46000.0,3.97,3.97,3.94,3.94,46000.0
2006-09-11 10:30:00,3.94,3.95,3.93,3.94,49600.0,3.94,3.95,3.93,3.94,49600.0
2006-09-11 10:40:00,3.94,3.94,3.93,3.94,42800.0,3.94,3.94,3.93,3.94,42800.0
2006-09-11 10:50:00,3.94,3.96,3.94,3.96,30400.0,3.94,3.96,3.94,3.96,30400.0
2006-09-11 11:00:00,3.97,3.98,3.96,3.96,44000.0,3.97,3.98,3.96,3.96,44000.0
2006-09-11 11:10:00,3.96,3.98,3.96,3.98,38000.0,3.96,3.98,3.96,3.98,38000.0
2006-09-11 11:20:00,3.98,3.98,3.98,3.98,70400.0,3.98,3.98,3.98,3.98,70400.0
2006-09-11 11:30:00,3.98,4.0,3.98,4.0,108400.0,3.98,4.0,3.98,4.0,108400.0
2006-09-11 11:40:00,4.0,4.0,3.98,3.99,25600.0,4.0,4.0,3.98,3.99,25600.0
2006-09-11 11:50:00,3.99,4.01,3.98,4.0,64000.0,3.99,4.01,3.98,4.0,64000.0
2006-09-11 12:00:00,4.01,4.03,4.0,4.03,50000.0,4.01,4.03,4.0,4.03,50000.0
2006-09-11 12:10:00,4.03,4.05,4.03,4.04,58000.0,4.03,4.05,4.03,4.04,58000.0
2006-09-11 12:20:00,4.04,4.05,4.04,4.05,138000.0,4.04,4.05,4.04,4.05,138000.0
2006-09-11 12:30:00,4.05,4.08,4.05,4.08,261200.0,4.05,4.08,4.05,4.08,261200.0
2006-09-11 12:40:00,4.07,4.08,4.06,4.07,76000.0,4.07,4.08,4.06,4.07,76000.0
2006-09-11 12:50:00,4.06,4.07,4.06,4.07,26800.0,4.06,4.07,4.06,4.07,26800.0
2006-09-11 13:00:00,4.07,4.09,4.07,4.08,45200.0,4.07,4.09,4.07,4.08,45200.0
2006-09-11 13:10:00,4.09,4.09,4.08,4.09,10800.0,4.09,4.09,4.08,4.09,10800.0
2006-09-11 13:20:00,4.09,4.1,4.09,4.1,33200.0,4.09,4.1,4.09,4.1,33200.0
2006-09-11 13:30:00,4.09,4.11,4.09,4.11,34800.0,4.09,4.11,4.09,4.11,34800.0
2006-09-11 13:40:00,4.1,4.1,4.07,4.07,75200.0,4.1,4.1,4.07,4.07,75200.0
2006-09-11 13:50:00,4.07,4.08,4.06,4.08,83600.0,4.07,4.08,4.06,4.08,83600.0
2006-09-11 14:00:00,4.08,4.09,4.07,4.08,158800.0,4.08,4.09,4.07,4.08,158800.0
2006-09-11 14:10:00,4.08,4.09,4.08,4.09,24400.0,4.08,4.09,4.08,4.09,24400.0
2006-09-11 14:20:00,4.08,4.09,4.08,4.08,68400.0,4.08,4.09,4.08,4.08,68400.0
2006-09-11 14:30:00,4.08,4.09,4.06,4.07,57200.0,4.08,4.09,4.06,4.07,57200.0
2006-09-11 14:40:00,4.07,4.08,4.07,4.07,104800.0,4.07,4.08,4.07,4.07,104800.0
2006-09-11 14:50:00,4.07,4.08,4.07,4.08,154800.0,4.07,4.08,4.07,4.08,154800.0
2006-09-11 15:00:00,4.07,4.08,4.06,4.06,108400.0,4.07,4.08,4.06,4.06,108400.0
2006-09-11 15:10:00,4.06,4.07,4.06,4.06,82400.0,4.06,4.07,4.06,4.06,82400.0
2006-09-11 15:20:00,4.06,4.06,4.05,4.06,484400.0,4.06,4.06,4.05,4.06,484400.0
2006-09-11 15:30:00,4.06,4.08,4.05,4.05,80000.0,4.06,4.08,4.05,4.05,80000.0
2006-09-11 15:40:00,4.05,4.05,4.02,4.03,108400.0,4.05,4.05,4.02,4.03,108400.0
2006-09-11 15:50:00,4.03,4.06,4.02,4.05,248400.0,4.03,4.06,4.02,4.05,248400.0
2006-09-12 09:30:00,4.02,4.05,4.01,4.04,82000.0,4.02,4.05,4.01,4.04,82000.0
2006-09-12 09:40:00,4.03,4.05,4.0,4.04,44400.0,4.03,4.05,4.0,4.04,44400.0
2006-09-12 09:50:00,4.04,4.05,4.01,4.03,186400.0,4.04,4.05,4.01,4.03,186400.0
2006-09-12 10:00:00,4.03,4.04,4.03,4.03,40800.0,4.03,4.04,4.03,4.03,40800.0
2006-09-12 10:10:00,4.03,4.03,4.01,4.03,29600.0,4.03,4.03,4.01,4.03,29600.0
2006-09-12 10:20:00,4.03,4.03,4.02,4.02,33200.0,4.03,4.03,4.02,4.02,33200.0
2006-09-12 10:30:00,4.02,4.03,4.02,4.02,89200.0,4.02,4.03,4.02,4.02,89200.0
2006-09-12 10:40:00,4.02,4.03,4.01,4.02,19600.0,4.02,4.03,4.01,4.02,19600.0
2006-09-12 10:50:00,4.02,4.03,4.02,4.03,39200.0,4.02,4.03,4.02,4.03,39200.0
2006-09-12 11:00:00,4.03,4.05,4.02,4.05,189600.0,4.03,4.05,4.02,4.05,189600.0
2006-09-12 11:10:00,4.05,4.05,4.03,4.04,27200.0,4.05,4.05,4.03,4.04,27200.0
2006-09-12 11:20:00,4.04,4.04,4.03,4.04,29200.0,4.04,4.04,4.03,4.04,29200.0
2006-09-12 11:30:00,4.04,4.04,4.03,4.04,32400.0,4.04,4.04,4.03,4.04,32400.0
2006-09-12 11:40:00,4.04,4.05,4.03,4.04,104000.0,4.04,4.05,4.03,4.04,104000.0
2006-09-12 11:50:00,4.04,4.05,4.04,4.05,49600.0,4.04,4.05,4.04,4.05,49600.0
2006-09-12 12:00:00,4.05,4.05,4.04,4.04,47600.0,4.05,4.05,4.04,4.04,47600.0
2006-09-12 12:10:00,4.04,4.06,4.04,4.05,24800.0,4.04,4.06,4.04,4.05,24800.0
2006-09-12 12:20:00,4.05,4.06,4.05,4.05,50800.0,4.05,4.06,4.05,4.05,50800.0
2006-09-12 12:30:00,4.05,4.05,4.05,4.05,23200.0,4.05,4.05,4.05,4.05,23200.0
2006-09-12 12:40:00,4.05,4.06,4.05,4.06,27600.0,4.05,4.06,4.05,4.06,27600.0
2006-09-12 12:50:00,4.06,4.07,4.06,4.07,23600.0,4.06,4.07,4.06,4.07,23600.0
2006-09-12 13:00:00,4.06,4.07,4.05,4.05,57200.0,4.06,4.07,4.05,4.05,57200.0
2006-09-12 13:10:00,4.06,4.06,4.05,4.05,17600.0,4.06,4.06,4.05,4.05,17600.0
2006-09-12 13:20:00,4.04,4.06,4.04,4.06,25200.0,4.04,4.06,4.04,4.06,25200.0
2006-09-12 13:30:00,4.06,4.06,4.05,4.06,16000.0,4.06,4.06,4.05,4.06,16000.0
2006-09-12 13:40:00,4.06,4.06,4.06,4.06,76800.0,4.06,4.06,4.06,4.06,76800.0
2006-09-12 13:50:00,4.06,4.06,4.06,4.06,41200.0,4.06,4.06,4.06,4.06,41200.0
2006-09-12 14:00:00,4.06,4.06,4.06,4.06,42800.0,4.06,4.06,4.06,4.06,42800.0
2006-09-12 14:10:00,4.06,4.07,4.06,4.07,64800.0,4.06,4.07,4.06,4.07,64800.0
2006-09-12 14:20:00,4.07,4.07,4.06,4.07,60000.0,4.07,4.07,4.06,4.07,60000.0
2006-09-12 14:30:00,4.07,4.07,4.06,4.06,123200.0,4.07,4.07,4.06,4.06,123200.0
2006-09-12 14:40:00,4.06,4.08,4.06,4.07,232800.0,4.06,4.08,4.06,4.07,232800.0
2006-09-12 14:50:00,4.08,4.09,4.07,4.08,81200.0,4.08,4.09,4.07,4.08,81200.0
2006-09-12 15:00:00,4.08,4.08,4.07,4.07,114800.0,4.08,4.08,4.07,4.07,114800.0
2006-09-12 15:10:00,4.07,4.08,4.07,4.08,124000.0,4.07,4.08,4.07,4.08,124000.0
2006-09-12 15:20:00,4.08,4.08,4.07,4.08,188000.0,4.08,4.08,4.07,4.08,188000.0
2006-09-12 15:30:00,4.08,4.08,4.08,4.08,115200.0,4.08,4.08,4.08,4.08,115200.0
2006-09-12 15:40:00,4.08,4.08,4.07,4.07,130800.0,4.08,4.08,4.07,4.07,130800.0
2006-09-12 15:50:00,4.07,4.08,4.06,4.06,166800.0,4.07,4.08,4.06,4.06,166800.0
2006-09-13 09:30:00,4.06,4.08,4.04,4.08,126400.0,4.06,4.08,4.04,4.08,126400.0
2006-09-13 09:40:00,4.08,4.08,4.06,4.08,190400.0,4.08,4.08,4.06,4.08,190400.0
2006-09-13 09:50:00,4.08,4.08,4.06,4.07,129200.0,4.08,4.08,4.06,4.07,129200.0
2006-09-13 10:00:00,4.07,4.08,4.07,4.08,64400.0,4.07,4.08,4.07,4.08,64400.0
2006-09-13 10:10:00,4.07,4.08,4.05,4.07,192800.0,4.07,4.08,4.05,4.07,192800.0
2006-09-13 10:20:00,4.07,4.07,4.07,4.07,26800.0,4.07,4.07,4.07,4.07,26800.0
2006-09-13 10:30:00,4.07,4.08,4.06,4.06,72000.0,4.07,4.08,4.06,4.06,72000.0
2006-09-13 10:40:00,4.07,4.08,4.06,4.08,139600.0,4.07,4.08,4.06,4.08,139600.0
2006-09-13 10:50:00,4.08,4.08,4.07,4.07,29200.0,4.08,4.08,4.07,4.07,29200.0
2006-09-13 11:00:00,4.07,4.08,4.07,4.08,48400.0,4.07,4.08,4.07,4.08,48400.0
2006-09-13 11:10:00,4.08,4.08,4.07,4.08,84800.0,4.08,4.08,4.07,4.08,84800.0
2006-09-13 11:20:00,4.08,4.08,4.07,4.08,176000.0,4.08,4.08,4.07,4.08,176000.0
2006-09-13 11:30:00,4.08,4.08,4.07,4.07,108000.0,4.08,4.08,4.07,4.07,108000.0
2006-09-13 11:40:00,4.07,4.08,4.07,4.08,22400.0,4.07,4.08,4.07,4.08,22400.0
2006-09-13 11:50:00,4.08,4.09,4.08,4.09,37200.0,4.08,4.09,4.08,4.09,37200.0
2006-09-13 12:00:00,4.09,4.09,4.08,4.09,40800.0,4.09,4.09,4.08,4.09,40800.0
2006-09-13 12:10:00,4.09,4.09,4.08,4.08,43600.0,4.09,4.09,4.08,4.08,43600.0
2006-09-13 12:20:00,4.08,4.08,4.08,4.08,21600.0,4.08,4.08,4.08,4.08,21600.0
2006-09-13 12:30:00,4.08,4.08,4.08,4.08,20000.0,4.08,4.08,4.08,4.08,20000.0
2006-09-13 12:40:00,4.08,4.08,4.08,4.08,24800.0,4.08,4.08,4.08,4.08,24800.0
2006-09-13 12:50:00,4.08,4.08,4.07,4.08,37200.0,4.08,4.08,4.07,4.08,37200.0
2006-09-13 13:00:00,4.08,4.08,4.08,4.08,28000.0,4.08,4.08,4.08,4.08,28000.0
2006-09-13 13:10:00,4.08,4.08,4.07,4.08,16400.0,4.08,4.08,4.07,4.08,16400.0
2006-09-13 13:20:00,4.08,4.08,4.07,4.07,23200.0,4.08,4.08,4.07,4.07,23200.0
2006-09-13 13:30:00,4.07,4.07,4.07,4.07,26400.0,4.07,4.07,4.07,4.07,26400.0
2006-09-13 13:40:00,4.07,4.07,4.07,4.07,16400.0,4.07,4.07,4.07,4.07,16400.0
2006-09-13 13:50:00,4.07,4.07,4.07,4.07,24400.0,4.07,4.07,4.07,4.07,24400.0
2006-09-13 14:00:00,4.07,4.08,4.07,4.08,62400.0,4.07,4.08,4.07,4.08,62400.0
2006-09-13 14:10:00,4.08,4.08,4.07,4.07,20400.0,4.08,4.08,4.07,4.07,20400.0
2006-09-13 14:20:00,4.07,4.08,4.07,4.08,32400.0,4.07,4.08,4.07,4.08,32400.0
2006-09-13 14:30:00,4.08,4.08,4.07,4.07,35200.0,4.08,4.08,4.07,4.07,35200.0
2006-09-13 14:40:00,4.07,4.07,4.07,4.07,32800.0,4.07,4.07,4.07,4.07,32800.0
2006-09-13 14:50:00,4.07,4.07,4.07,4.07,58000.0,4.07,4.07,4.07,4.07,58000.0
2006-09-13 15:00:00,4.07,4.07,4.07,4.07,69200.0,4.07,4.07,4.07,4.07,69200.0
2006-09-13 15:10:00,4.07,4.08,4.07,4.07,110400.0,4.07,4.08,4.07,4.07,110400.0
2006-09-13 15:20:00,4.07,4.08,4.07,4.08,79600.0,4.07,4.08,4.07,4.08,79600.0
2006-09-13 15:30:00,4.07,4.08,4.07,4.08,317600.0,4.07,4.08,4.07,4.08,317600.0
2006-09-13 15:40:00,4.08,4.09,4.07,4.08,108000.0,4.08,4.09,4.07,4.08,108000.0
2006-09-13 15:50:00,4.09,4.09,4.08,4.09,143600.0,4.09,4.09,4.08,4.09,143600.0
2006-09-14 09:30:00,4.07,4.09,4.05,4.05,30000.0,4.07,4.09,4.05,4.05,30000.0
2006-09-14 09:40:00,4.06,4.07,4.06,4.06,12800.0,4.06,4.07,4.06,4.06,12800.0
2006-09-14 09:50:00,4.06,4.07,4.05,4.05,60400.0,4.06,4.07,4.05,4.05,60400.0
2006-09-14 10:00:00,4.06,4.08,4.06,4.07,47200.0,4.06,4.08,4.06,4.07,47200.0
2006-09-14 10:10:00,4.07,4.08,4.07,4.07,12400.0,4.07,4.08,4.07,4.07,12400.0
2006-09-14 10:20:00,4.08,4.08,4.07,4.08,82800.0,4.08,4.08,4.07,4.08,82800.0
2006-09-14 10:30:00,4.08,4.09,4.07,4.08,134400.0,4.08,4.09,4.07,4.08,134400.0
2006-09-14 10:40:00,4.08,4.08,4.07,4.08,101200.0,4.08,4.08,4.07,4.08,101200.0
2006-09-14 10:50:00,4.08,4.09,4.08,4.09,26400.0,4.08,4.09,4.08,4.09,26400.0
2006-09-14 11:00:00,4.09,4.1,4.09,4.09,19200.0,4.09,4.1,4.09,4.09,19200.0
2006-09-14 11:10:00,4.09,4.11,4.09,4.11,25600.0,4.09,4.11,4.09,4.11,25600.0
2006-09-14 11:20:00,4.11,4.13,4.11,4.12,8400.0,4.11,4.13,4.11,4.12,8400.0
2006-09-14 11:30:00,4.12,4.12,4.11,4.11,4000.0,4.12,4.12,4.11,4.11,4000.0
2006-09-14 11:40:00,4.11,4.11,4.11,4.11,400.0,4.11,4.11,4.11,4.11,400.0
2006-09-14 11:50:00,4.11,4.12,4.11,4.11,22800.0,4.11,4.12,4.11,4.11,22800.0
2006-09-14 12:00:00,4.11,4.11,4.11,4.11,12400.0,4.11,4.11,4.11,4.11,12400.0
2006-09-14 12:10:00,4.11,4.11,4.1,4.1,6800.0,4.11,4.11,4.1,4.1,6800.0
2006-09-14 12:20:00,4.11,4.11,4.11,4.11,10800.0,4.11,4.11,4.11,4.11,10800.0
2006-09-14 12:30:00,4.11,4.11,4.1,4.1,39200.0,4.11,4.11,4.1,4.1,39200.0
2006-09-14 12:40:00,4.1,4.11,4.1,4.11,17600.0,4.1,4.11,4.1,4.11,17600.0
2006-09-14 12:50:00,4.1,4.11,4.1,4.11,9200.0,4.1,4.11,4.1,4.11,9200.0
2006-09-14 13:00:00,4.11,4.11,4.1,4.1,13200.0,4.11,4.11,4.1,4.1,13200.0
2006-09-14 13:10:00,4.1,4.1,4.09,4.09,14800.0,4.1,4.1,4.09,4.09,14800.0
2006-09-14 13:20:00,4.09,4.09,4.09,4.09,20000.0,4.09,4.09,4.09,4.09,20000.0
2006-09-14 13:30:00,4.09,4.1,4.08,4.1,646000.0,4.09,4.1,4.08,4.1,646000.0
2006-09-14 13:40:00,4.1,4.1,4.09,4.09,62400.0,4.1,4.1,4.09,4.09,62400.0
2006-09-14 13:50:00,4.1,4.1,4.09,4.1,42400.0,4.1,4.1,4.09,4.1,42400.0
2006-09-14 14:00:00,4.1,4.1,4.09,4.1,15600.0,4.1,4.1,4.09,4.1,15600.0
2006-09-14 14:10:00,4.1,4.1,4.09,4.1,23200.0,4.1,4.1,4.09,4.1,23200.0
2006-09-14 14:20:00,4.1,4.1,4.09,4.1,102400.0,4.1,4.1,4.09,4.1,102400.0
2006-09-14 14:30:00,4.1,4.1,4.09,4.09,23600.0,4.1,4.1,4.09,4.09,23600.0
2006-09-14 14:40:00,4.09,4.09,4.09,4.09,20400.0,4.09,4.09,4.09,4.09,20400.0
2006-09-14 14:50:00,4.09,4.09,4.09,4.09,49600.0,4.09,4.09,4.09,4.09,49600.0
2006-09-14 15:00:00,4.09,4.09,4.09,4.09,207600.0,4.09,4.09,4.09,4.09,207600.0
2006-09-14 15:10:00,4.09,4.09,4.09,4.09,174800.0,4.09,4.09,4.09,4.09,174800.0
2006-09-14 15:20:00,4.09,4.09,4.09,4.09,57600.0,4.09,4.09,4.09,4.09,57600.0
2006-09-14 15:30:00,4.09,4.1,4.09,4.09,92800.0,4.09,4.1,4.09,4.09,92800.0
2006-09-14 15:40:00,4.09,4.09,4.09,4.09,90000.0,4.09,4.09,4.09,4.09,90000.0
2006-09-14 15:50:00,4.09,4.09,4.09,4.09,177200.0,4.09,4.09,4.09,4.09,177200.0
2006-09-15 09:30:00,4.1,4.1,4.09,4.1,662400.0,4.1,4.1,4.09,4.1,662400.0
2006-09-15 09:40:00,4.1,4.1,4.07,4.07,132000.0,4.1,4.1,4.07,4.07,132000.0
2006-09-15 09:50:00,4.08,4.09,4.07,4.09,86400.0,4.08,4.09,4.07,4.09,86400.0
2006-09-15 10:00:00,4.08,4.09,4.08,4.08,45600.0,4.08,4.09,4.08,4.08,45600.0
2006-09-15 10:10:00,4.09,4.09,4.08,4.09,90000.0,4.09,4.09,4.08,4.09,90000.0
2006-09-15 10:20:00,4.09,4.1,4.09,4.09,84400.0,4.09,4.1,4.09,4.09,84400.0
2006-09-15 10:30:00,4.09,4.09,4.08,4.09,26400.0,4.09,4.09,4.08,4.09,26400.0
2006-09-15 10:40:00,4.09,4.09,4.09,4.09,800.0,4.09,4.09,4.09,4.09,800.0
2006-09-15 10:50:00,4.09,4.09,4.08,4.09,8400.0,4.09,4.09,4.08,4.09,8400.0
2006-09-15 11:00:00,4.09,4.09,4.08,4.08,18800.0,4.09,4.09,4.08,4.08,18800.0
2006-09-15 11:10:00,4.08,4.08,4.08,4.08,28400.0,4.08,4.08,4.08,4.08,28400.0
2006-09-15 11:20:00,4.08,4.09,4.08,4.09,22000.0,4.08,4.09,4.08,4.09,22000.0
2006-09-15 11:30:00,4.09,4.09,4.08,4.08,24400.0,4.09,4.09,4.08,4.08,24400.0
2006-09-15 11:40:00,4.09,4.09,4.08,4.09,19200.0,4.09,4.09,4.08,4.09,19200.0
2006-09-15 11:50:00,4.09,4.09,4.08,4.08,594800.0,4.09,4.09,4.08,4.08,594800.0
2006-09-15 12:00:00,4.09,4.09,4.08,4.08,12000.0,4.09,4.09,4.08,4.08,12000.0
2006-09-15 12:10:00,4.09,4.09,4.09,4.09,40000.0,4.09,4.09,4.09,4.09,40000.0
2006-09-15 12:20:00,4.09,4.09,4.08,4.09,46800.0,4.09,4.09,4.08,4.09,46800.0
2006-09-15 12:30:00,4.08,4.09,4.07,4.07,779200.0,4.08,4.09,4.07,4.07,779200.0
2006-09-15 12:40:00,4.07,4.09,4.07,4.08,153200.0,4.07,4.09,4.07,4.08,153200.0
2006-09-15 12:50:00,4.09,4.09,4.08,4.09,213200.0,4.09,4.09,4.08,4.09,213200.0
2006-09-15 13:00:00,4.09,4.1,4.09,4.09,55200.0,4.09,4.1,4.09,4.09,55200.0
2006-09-15 13:10:00,4.09,4.1,4.09,4.1,27200.0,4.09,4.1,4.09,4.1,27200.0
2006-09-15 13:20:00,4.09,4.1,4.09,4.09,21200.0,4.09,4.1,4.09,4.09,21200.0
2006-09-15 13:30:00,4.09,4.1,4.09,4.1,14800.0,4.09,4.1,4.09,4.1,14800.0
2006-09-15 13:40:00,4.1,4.1,4.09,4.1,22400.0,4.1,4.1,4.09,4.1,22400.0
2006-09-15 13:50:00,4.1,4.1,4.08,4.09,69200.0,4.1,4.1,4.08,4.09,69200.0
2006-09-15 14:00:00,4.09,4.1,4.09,4.09,13600.0,4.09,4.1,4.09,4.09,13600.0
2006-09-15 14:10:00,4.1,4.11,4.1,4.11,67200.0,4.1,4.11,4.1,4.11,67200.0
2006-09-15 14:20:00,4.1,4.11,4.09,4.09,59200.0,4.1,4.11,4.09,4.09,59200.0
2006-09-15 14:30:00,4.09,4.11,4.09,4.11,66800.0,4.09,4.11,4.09,4.11,66800.0
2006-09-15 14:40:00,4.11,4.11,4.1,4.1,60000.0,4.11,4.11,4.1,4.1,60000.0
2006-09-15 14:50:00,4.1,4.1,4.09,4.09,54800.0,4.1,4.1,4.09,4.09,54800.0
2006-09-15 15:00:00,4.09,4.09,4.09,4.09,32400.0,4.09,4.09,4.09,4.09,32400.0
2006-09-15 15:10:00,4.09,4.09,4.09,4.09,149200.0,4.09,4.09,4.09,4.09,149200.0
2006-09-15 15:20:00,4.09,4.09,4.08,4.09,60400.0,4.09,4.09,4.08,4.09,60400.0
2006-09-15 15:30:00,4.09,4.09,4.07,4.08,125600.0,4.09,4.09,4.07,4.08,125600.0
2006-09-15 15:40:00,4.08,4.09,4.07,4.08,75600.0,4.08,4.09,4.07,4.08,75600.0
2006-09-15 15:50:00,4.08,4.08,4.06,4.07,144000.0,4.08,4.08,4.06,4.07,144000.0
2006-09-18 09:30:00,4.07,4.07,4.02,4.05,86800.0,4.07,4.07,4.02,4.05,86800.0
2006-09-18 09:40:00,4.05,4.05,4.03,4.04,40800.0,4.05,4.05,4.03,4.04,40800.0
2006-09-18 09:50:00,4.04,4.04,4.01,4.01,65600.0,4.04,4.04,4.01,4.01,65600.0
2006-09-18 10:00:00,4.01,4.03,4.01,4.03,44400.0,4.01,4.03,4.01,4.03,44400.0
2006-09-18 10:10:00,4.03,4.05,4.03,4.05,40000.0,4.03,4.05,4.03,4.05,40000.0
2006-09-18 10:20:00,4.05,4.05,4.02,4.02,20400.0,4.05,4.05,4.02,4.02,20400.0
2006-09-18 10:30:00,4.02,4.03,4.02,4.02,34400.0,4.02,4.03,4.02,4.02,34400.0
2006-09-18 10:40:00,4.02,4.04,4.02,4.03,22800.0,4.02,4.04,4.02,4.03,22800.0
2006-09-18 10:50:00,4.03,4.03,4.02,4.02,22000.0,4.03,4.03,4.02,4.02,22000.0
2006-09-18 11:00:00,4.02,4.03,4.02,4.03,8000.0,4.02,4.03,4.02,4.03,8000.0
2006-09-18 11:10:00,4.03,4.04,4.02,4.03,94000.0,4.03,4.04,4.02,4.03,94000.0
2006-09-18 11:20:00,4.03,4.03,4.03,4.03,42000.0,4.03,4.03,4.03,4.03,42000.0
2006-09-18 11:30:00,4.04,4.04,4.04,4.04,20000.0,4.04,4.04,4.04,4.04,20000.0
2006-09-18 11:40:00,4.04,4.06,4.04,4.06,28400.0,4.04,4.06,4.04,4.06,28400.0
2006-09-18 11:50:00,4.06,4.06,4.06,4.06,21200.0,4.06,4.06,4.06,4.06,21200.0
2006-09-18 12:00:00,4.06,4.06,4.05,4.05,16800.0,4.06,4.06,4.05,4.05,16800.0
2006-09-18 12:10:00,4.05,4.05,4.04,4.04,14000.0,4.05,4.05,4.04,4.04,14000.0
2006-09-18 12:20:00,4.04,4.04,4.04,4.04,5600.0,4.04,4.04,4.04,4.04,5600.0
2006-09-18 12:30:00,4.04,4.04,4.02,4.02,55200.0,4.04,4.04,4.02,4.02,55200.0
2006-09-18 12:40:00,4.02,4.04,4.02,4.04,48800.0,4.02,4.04,4.02,4.04,48800.0
2006-09-18 12:50:00,4.04,4.04,4.03,4.04,43200.0,4.04,4.04,4.03,4.04,43200.0
2006-09-18 13:00:00,4.04,4.04,4.03,4.03,14400.0,4.04,4.04,4.03,4.03,14400.0
2006-09-18 13:10:00,4.03,4.03,4.03,4.03,4800.0,4.03,4.03,4.03,4.03,4800.0
2006-09-18 13:20:00,4.03,4.04,4.03,4.04,44000.0,4.03,4.04,4.03,4.04,44000.0
2006-09-18 13:30:00,4.04,4.04,4.03,4.04,39600.0,4.04,4.04,4.03,4.04,39600.0
2006-09-18 13:40:00,4.03,4.04,4.03,4.03,27200.0,4.03,4.04,4.03,4.03,27200.0
2006-09-18 13:50:00,4.03,4.03,4.03,4.03,101600.0,4.03,4.03,4.03,4.03,101600.0
2006-09-18 14:00:00,4.03,4.03,4.01,4.03,98400.0,4.03,4.03,4.01,4.03,98400.0
2006-09-18 14:10:00,4.03,4.03,4.01,4.02,30800.0,4.03,4.03,4.01,4.02,30800.0
2006-09-18 14:20:00,4.02,4.02,4.01,4.01,138800.0,4.02,4.02,4.01,4.01,138800.0
2006-09-18 14:30:00,4.01,4.01,4.0,4.0,56400.0,4.01,4.01,4.0,4.0,56400.0
2006-09-18 14:40:00,4.0,4.0,3.99,4.0,60800.0,4.0,4.0,3.99,4.0,60800.0
2006-09-18 14:50:00,4.0,4.0,3.99,3.99,9600.0,4.0,4.0,3.99,3.99,9600.0
2006-09-18 15:00:00,3.99,4.0,3.99,4.0,105600.0,3.99,4.0,3.99,4.0,105600.0
2006-09-18 15:10:00,4.0,4.0,4.0,4.0,51200.0,4.0,4.0,4.0,4.0,51200.0
2006-09-18 15:20:00,4.0,4.0,3.99,4.0,50400.0,4.0,4.0,3.99,4.0,50400.0
2006-09-18 15:30:00,3.99,4.0,3.99,4.0,188000.0,3.99,4.0,3.99,4.0,188000.0
2006-09-18 15:40:00,4.0,4.01,4.0,4.01,178000.0,4.0,4.01,4.0,4.01,178000.0
2006-09-18 15:50:00,4.01,4.01,4.0,4.01,98000.0,4.01,4.01,4.0,4.01,98000.0
2006-09-19 09:30:00,4.03,4.04,3.99,4.0,41600.0,4.03,4.04,3.99,4.0,41600.0
2006-09-19 09:40:00,4.02,4.04,3.99,4.03,50800.0,4.02,4.04,3.99,4.03,50800.0
2006-09-19 09:50:00,4.04,4.07,4.04,4.06,58400.0,4.04,4.07,4.04,4.06,58400.0
2006-09-19 10:00:00,4.06,4.1,4.06,4.1,45200.0,4.06,4.1,4.06,4.1,45200.0
2006-09-19 10:10:00,4.1,4.1,4.05,4.05,62800.0,4.1,4.1,4.05,4.05,62800.0
2006-09-19 10:20:00,4.05,4.07,4.04,4.07,18000.0,4.05,4.07,4.04,4.07,18000.0
2006-09-19 10:30:00,4.07,4.08,4.06,4.07,22000.0,4.07,4.08,4.06,4.07,22000.0
2006-09-19 10:40:00,4.08,4.09,4.07,4.07,38000.0,4.08,4.09,4.07,4.07,38000.0
2006-09-19 10:50:00,4.06,4.08,4.06,4.07,29200.0,4.06,4.08,4.06,4.07,29200.0
2006-09-19 11:00:00,4.07,4.08,4.07,4.07,28400.0,4.07,4.08,4.07,4.07,28400.0
2006-09-19 11:10:00,4.07,4.07,4.07,4.07,10400.0,4.07,4.07,4.07,4.07,10400.0
2006-09-19 11:20:00,4.07,4.08,4.06,4.06,37600.0,4.07,4.08,4.06,4.06,37600.0
2006-09-19 11:30:00,4.06,4.07,4.03,4.03,27600.0,4.06,4.07,4.03,4.03,27600.0
2006-09-19 11:40:00,4.03,4.04,4.02,4.02,44000.0,4.03,4.04,4.02,4.02,44000.0
2006-09-19 11:50:00,4.02,4.02,4.0,4.01,36400.0,4.02,4.02,4.0,4.01,36400.0
2006-09-19 12:00:00,4.01,4.02,4.01,4.01,26400.0,4.01,4.02,4.01,4.01,26400.0
2006-09-19 12:10:00,4.01,4.01,3.99,4.0,22400.0,4.01,4.01,3.99,4.0,22400.0
2006-09-19 12:20:00,4.0,4.0,3.98,4.0,54800.0,4.0,4.0,3.98,4.0,54800.0
2006-09-19 12:30:00,4.0,4.0,3.99,4.0,62400.0,4.0,4.0,3.99,4.0,62400.0
2006-09-19 12:40:00,3.99,4.01,3.99,4.01,43200.0,3.99,4.01,3.99,4.01,43200.0
2006-09-19 12:50:00,4.01,4.02,4.01,4.02,29600.0,4.01,4.02,4.01,4.02,29600.0
2006-09-19 13:00:00,4.02,4.03,4.01,4.02,32000.0,4.02,4.03,4.01,4.02,32000.0
2006-09-19 13:10:00,4.02,4.02,4.0,4.02,37200.0,4.02,4.02,4.0,4.02,37200.0
2006-09-19 13:20:00,4.02,4.04,4.02,4.03,30400.0,4.02,4.04,4.02,4.03,30400.0
2006-09-19 13:30:00,4.03,4.03,4.02,4.02,14800.0,4.03,4.03,4.02,4.02,14800.0
2006-09-19 13:40:00,4.02,4.04,4.01,4.04,26000.0,4.02,4.04,4.01,4.04,26000.0
2006-09-19 13:50:00,4.04,4.04,4.03,4.03,15200.0,4.04,4.04,4.03,4.03,15200.0
2006-09-19 14:00:00,4.04,4.05,4.03,4.04,24000.0,4.04,4.05,4.03,4.04,24000.0
2006-09-19 14:10:00,4.04,4.05,4.04,4.04,21200.0,4.04,4.05,4.04,4.04,21200.0
2006-09-19 14:20:00,4.04,4.07,4.04,4.07,30800.0,4.04,4.07,4.04,4.07,30800.0
2006-09-19 14:30:00,4.07,4.07,4.05,4.05,47200.0,4.07,4.07,4.05,4.05,47200.0
2006-09-19 14:40:00,4.05,4.06,4.05,4.06,72400.0,4.05,4.06,4.05,4.06,72400.0
2006-09-19 14:50:00,4.06,4.06,4.06,4.06,37200.0,4.06,4.06,4.06,4.06,37200.0
2006-09-19 15:00:00,4.06,4.06,4.05,4.06,93200.0,4.06,4.06,4.05,4.06,93200.0
2006-09-19 15:10:00,4.06,4.07,4.06,4.06,178800.0,4.06,4.07,4.06,4.06,178800.0
2006-09-19 15:20:00,4.06,4.08,4.06,4.07,44400.0,4.06,4.08,4.06,4.07,44400.0
2006-09-19 15:30:00,4.07,4.08,4.07,4.07,55600.0,4.07,4.08,4.07,4.07,55600.0
2006-09-19 15:40:00,4.07,4.08,4.07,4.07,80400.0,4.07,4.08,4.07,4.07,80400.0
2006-09-19 15:50:00,4.07,4.08,4.07,4.07,73200.0,4.07,4.08,4.07,4.07,73200.0
2006-09-20 09:30:00,4.1,4.17,4.1,4.15,43600.0,4.1,4.17,4.1,4.15,43600.0
2006-09-20 09:40:00,4.14,4.15,4.1,4.12,26800.0,4.14,4.15,4.1,4.12,26800.0
2006-09-20 09:50:00,4.12,4.12,4.11,4.11,16400.0,4.12,4.12,4.11,4.11,16400.0
2006-09-20 10:00:00,4.12,4.12,4.12,4.12,36000.0,4.12,4.12,4.12,4.12,36000.0
2006-09-20 10:10:00,4.12,4.13,4.12,4.12,47200.0,4.12,4.13,4.12,4.12,47200.0
2006-09-20 10:20:00,4.12,4.13,4.11,4.13,56000.0,4.12,4.13,4.11,4.13,56000.0
2006-09-20 10:30:00,4.13,4.13,4.12,4.13,80000.0,4.13,4.13,4.12,4.13,80000.0
2006-09-20 10:40:00,4.13,4.15,4.13,4.13,91600.0,4.13,4.15,4.13,4.13,91600.0
2006-09-20 10:50:00,4.13,4.14,4.13,4.14,42400.0,4.13,4.14,4.13,4.14,42400.0
2006-09-20 11:00:00,4.13,4.14,4.13,4.14,16000.0,4.13,4.14,4.13,4.14,16000.0
2006-09-20 11:10:00,4.13,4.14,4.13,4.14,6800.0,4.13,4.14,4.13,4.14,6800.0
2006-09-20 11:20:00,4.14,4.14,4.13,4.14,28400.0,4.14,4.14,4.13,4.14,28400.0
2006-09-20 11:30:00,4.14,4.14,4.13,4.14,17200.0,4.14,4.14,4.13,4.14,17200.0
2006-09-20 11:40:00,4.13,4.14,4.13,4.14,17200.0,4.13,4.14,4.13,4.14,17200.0
2006-09-20 11:50:00,4.14,4.14,4.13,4.13,2400.0,4.14,4.14,4.13,4.13,2400.0
2006-09-20 12:00:00,4.13,4.14,4.13,4.14,24400.0,4.13,4.14,4.13,4.14,24400.0
2006-09-20 12:10:00,4.14,4.14,4.13,4.13,19600.0,4.14,4.14,4.13,4.13,19600.0
2006-09-20 12:20:00,4.14,4.14,4.13,4.14,13200.0,4.14,4.14,4.13,4.14,13200.0
2006-09-20 12:30:00,4.14,4.14,4.13,4.14,16400.0,4.14,4.14,4.13,4.14,16400.0
2006-09-20 12:40:00,4.14,4.14,4.13,4.13,9600.0,4.14,4.14,4.13,4.13,9600.0
2006-09-20 12:50:00,4.13,4.14,4.1,4.13,69600.0,4.13,4.14,4.1,4.13,69600.0
2006-09-20 13:00:00,4.13,4.14,4.12,4.14,6000.0,4.13,4.14,4.12,4.14,6000.0
2006-09-20 13:10:00,4.13,4.14,4.13,4.14,22800.0,4.13,4.14,4.13,4.14,22800.0
2006-09-20 13:20:00,4.14,4.14,4.13,4.14,45600.0,4.14,4.14,4.13,4.14,45600.0
2006-09-20 13:30:00,4.13,4.14,4.13,4.14,11600.0,4.13,4.14,4.13,4.14,11600.0
2006-09-20 13:40:00,4.14,4.14,4.13,4.13,13600.0,4.14,4.14,4.13,4.13,13600.0
2006-09-20 13:50:00,4.13,4.14,4.13,4.14,14000.0,4.13,4.14,4.13,4.14,14000.0
2006-09-20 14:00:00,4.14,4.14,4.13,4.13,16800.0,4.14,4.14,4.13,4.13,16800.0
2006-09-20 14:10:00,4.14,4.14,4.12,4.12,27200.0,4.14,4.14,4.12,4.12,27200.0
2006-09-20 14:20:00,4.13,4.13,4.12,4.12,40800.0,4.13,4.13,4.12,4.12,40800.0
2006-09-20 14:30:00,4.12,4.13,4.11,4.11,20800.0,4.12,4.13,4.11,4.11,20800.0
2006-09-20 14:40:00,4.12,4.12,4.11,4.11,20800.0,4.12,4.12,4.11,4.11,20800.0
2006-09-20 14:50:00,4.12,4.13,4.11,4.12,35600.0,4.12,4.13,4.11,4.12,35600.0
2006-09-20 15:00:00,4.12,4.13,4.12,4.13,48400.0,4.12,4.13,4.12,4.13,48400.0
2006-09-20 15:10:00,4.13,4.13,4.11,4.12,37600.0,4.13,4.13,4.11,4.12,37600.0
2006-09-20 15:20:00,4.12,4.13,4.12,4.13,52400.0,4.12,4.13,4.12,4.13,52400.0
2006-09-20 15:30:00,4.13,4.13,4.12,4.13,36400.0,4.13,4.13,4.12,4.13,36400.0
2006-09-20 15:40:00,4.13,4.13,4.12,4.13,59600.0,4.13,4.13,4.12,4.13,59600.0
2006-09-20 15:50:00,4.13,4.13,4.12,4.13,109600.0,4.13,4.13,4.12,4.13,109600.0
2006-09-21 09:30:00,4.16,4.16,4.14,4.15,46800.0,4.16,4.16,4.14,4.15,46800.0
2006-09-21 09:40:00,4.15,4.15,4.11,4.11,39600.0,4.15,4.15,4.11,4.11,39600.0
2006-09-21 09:50:00,4.1,4.11,4.09,4.11,55600.0,4.1,4.11,4.09,4.11,55600.0
2006-09-21 10:00:00,4.11,4.11,4.09,4.1,71600.0,4.11,4.11,4.09,4.1,71600.0
2006-09-21 10:10:00,4.1,4.12,4.1,4.12,55200.0,4.1,4.12,4.1,4.12,55200.0
2006-09-21 10:20:00,4.12,4.12,4.1,4.11,49600.0,4.12,4.12,4.1,4.11,49600.0
2006-09-21 10:30:00,4.1,4.1,4.07,4.08,76400.0,4.1,4.1,4.07,4.08,76400.0
2006-09-21 10:40:00,4.07,4.1,4.07,4.1,27600.0,4.07,4.1,4.07,4.1,27600.0
2006-09-21 10:50:00,4.09,4.12,4.09,4.11,35200.0,4.09,4.12,4.09,4.11,35200.0
2006-09-21 11:00:00,4.11,4.12,4.11,4.12,36000.0,4.11,4.12,4.11,4.12,36000.0
2006-09-21 11:10:00,4.12,4.13,4.12,4.12,16800.0,4.12,4.13,4.12,4.12,16800.0
2006-09-21 11:20:00,4.12,4.13,4.12,4.13,20400.0,4.12,4.13,4.12,4.13,20400.0
2006-09-21 11:30:00,4.12,4.13,4.12,4.13,20000.0,4.12,4.13,4.12,4.13,20000.0
2006-09-21 11:40:00,4.13,4.13,4.12,4.12,22800.0,4.13,4.13,4.12,4.12,22800.0
2006-09-21 11:50:00,4.13,4.13,4.12,4.12,51200.0,4.13,4.13,4.12,4.12,51200.0
2006-09-21 12:00:00,4.12,4.12,4.09,4.1,22400.0,4.12,4.12,4.09,4.1,22400.0
2006-09-21 12:10:00,4.1,4.11,4.1,4.11,8000.0,4.1,4.11,4.1,4.11,8000.0
2006-09-21 12:20:00,4.1,4.1,4.08,4.08,28400.0,4.1,4.1,4.08,4.08,28400.0
2006-09-21 12:30:00,4.08,4.08,4.08,4.08,8400.0,4.08,4.08,4.08,4.08,8400.0
2006-09-21 12:40:00,4.08,4.08,4.06,4.06,10800.0,4.08,4.08,4.06,4.06,10800.0
2006-09-21 12:50:00,4.07,4.07,4.06,4.07,11600.0,4.07,4.07,4.06,4.07,11600.0
2006-09-21 13:00:00,4.06,4.07,4.05,4.05,10800.0,4.06,4.07,4.05,4.05,10800.0
2006-09-21 13:10:00,4.05,4.05,4.04,4.05,8800.0,4.05,4.05,4.04,4.05,8800.0
2006-09-21 13:20:00,4.05,4.06,4.04,4.04,7200.0,4.05,4.06,4.04,4.04,7200.0
2006-09-21 13:30:00,4.04,4.06,4.04,4.06,27200.0,4.04,4.06,4.04,4.06,27200.0
2006-09-21 13:40:00,4.06,4.07,4.05,4.06,28800.0,4.06,4.07,4.05,4.06,28800.0
2006-09-21 13:50:00,4.06,4.07,4.06,4.07,28800.0,4.06,4.07,4.06,4.07,28800.0
2006-09-21 14:00:00,4.07,4.09,4.07,4.08,31200.0,4.07,4.09,4.07,4.08,31200.0
2006-09-21 14:10:00,4.08,4.09,4.08,4.09,22800.0,4.08,4.09,4.08,4.09,22800.0
2006-09-21 14:20:00,4.09,4.09,4.07,4.07,15200.0,4.09,4.09,4.07,4.07,15200.0
2006-09-21 14:30:00,4.07,4.08,4.07,4.08,18800.0,4.07,4.08,4.07,4.08,18800.0
2006-09-21 14:40:00,4.08,4.08,4.07,4.07,24000.0,4.08,4.08,4.07,4.07,24000.0
2006-09-21 14:50:00,4.08,4.08,4.06,4.06,47200.0,4.08,4.08,4.06,4.06,47200.0
2006-09-21 15:00:00,4.07,4.07,4.06,4.06,34400.0,4.07,4.07,4.06,4.06,34400.0
2006-09-21 15:10:00,4.06,4.07,4.05,4.07,52400.0,4.06,4.07,4.05,4.07,52400.0
2006-09-21 15:20:00,4.07,4.08,4.06,4.07,29200.0,4.07,4.08,4.06,4.07,29200.0
2006-09-21 15:30:00,4.07,4.09,4.07,4.08,46000.0,4.07,4.09,4.07,4.08,46000.0
2006-09-21 15:40:00,4.08,4.08,4.08,4.08,27600.0,4.08,4.08,4.08,4.08,27600.0
2006-09-21 15:50:00,4.08,4.08,4.06,4.07,109200.0,4.08,4.08,4.06,4.07,109200.0
2006-09-22 09:30:00,4.06,4.07,4.03,4.07,38800.0,4.06,4.07,4.03,4.07,38800.0
2006-09-22 09:40:00,4.07,4.07,4.04,4.06,12400.0,4.07,4.07,4.04,4.06,12400.0
2006-09-22 09:50:00,4.06,4.06,4.05,4.05,7200.0,4.06,4.06,4.05,4.05,7200.0
2006-09-22 10:00:00,4.04,4.04,4.02,4.02,46000.0,4.04,4.04,4.02,4.02,46000.0
2006-09-22 10:10:00,4.02,4.05,4.02,4.03,42400.0,4.02,4.05,4.02,4.03,42400.0
2006-09-22 10:20:00,4.02,4.02,4.01,4.02,22400.0,4.02,4.02,4.01,4.02,22400.0
2006-09-22 10:30:00,4.02,4.04,4.01,4.01,34800.0,4.02,4.04,4.01,4.01,34800.0
2006-09-22 10:40:00,4.01,4.01,4.0,4.01,20000.0,4.01,4.01,4.0,4.01,20000.0
2006-09-22 10:50:00,4.01,4.01,3.97,3.97,56000.0,4.01,4.01,3.97,3.97,56000.0
2006-09-22 11:00:00,3.97,3.98,3.96,3.96,49600.0,3.97,3.98,3.96,3.96,49600.0
2006-09-22 11:10:00,3.96,3.98,3.95,3.98,58800.0,3.96,3.98,3.95,3.98,58800.0
2006-09-22 11:20:00,3.98,3.98,3.97,3.98,36800.0,3.98,3.98,3.97,3.98,36800.0
2006-09-22 11:30:00,3.98,4.02,3.98,4.01,53200.0,3.98,4.02,3.98,4.01,53200.0
2006-09-22 11:40:00,4.01,4.02,4.0,4.01,21200.0,4.01,4.02,4.0,4.01,21200.0
2006-09-22 11:50:00,4.01,4.02,4.01,4.01,11200.0,4.01,4.02,4.01,4.01,11200.0
2006-09-22 12:00:00,4.01,4.01,4.0,4.0,26000.0,4.01,4.01,4.0,4.0,26000.0
2006-09-22 12:10:00,4.0,4.0,3.98,3.98,32800.0,4.0,4.0,3.98,3.98,32800.0
2006-09-22 12:20:00,3.98,3.99,3.98,3.99,14400.0,3.98,3.99,3.98,3.99,14400.0
2006-09-22 12:30:00,3.98,3.98,3.98,3.98,10400.0,3.98,3.98,3.98,3.98,10400.0
2006-09-22 12:40:00,3.98,3.98,3.98,3.98,20400.0,3.98,3.98,3.98,3.98,20400.0
2006-09-22 12:50:00,3.98,3.98,3.97,3.97,15200.0,3.98,3.98,3.97,3.97,15200.0
2006-09-22 13:00:00,3.98,3.98,3.97,3.98,12800.0,3.98,3.98,3.97,3.98,12800.0
2006-09-22 13:10:00,3.98,4.0,3.98,4.0,21200.0,3.98,4.0,3.98,4.0,21200.0
2006-09-22 13:20:00,4.0,4.0,4.0,4.0,14400.0,4.0,4.0,4.0,4.0,14400.0
2006-09-22 13:30:00,4.0,4.0,4.0,4.0,20000.0,4.0,4.0,4.0,4.0,20000.0
2006-09-22 13:40:00,4.0,4.01,3.99,4.0,24400.0,4.0,4.01,3.99,4.0,24400.0
2006-09-22 13:50:00,4.0,4.01,4.0,4.01,96000.0,4.0,4.01,4.0,4.01,96000.0
2006-09-22 14:00:00,4.01,4.02,4.01,4.01,15200.0,4.01,4.02,4.01,4.01,15200.0
2006-09-22 14:10:00,4.01,4.01,4.0,4.0,20800.0,4.01,4.01,4.0,4.0,20800.0
2006-09-22 14:20:00,4.0,4.01,4.0,4.0,26000.0,4.0,4.01,4.0,4.0,26000.0
2006-09-22 14:30:00,4.01,4.01,4.0,4.01,24400.0,4.01,4.01,4.0,4.01,24400.0
2006-09-22 14:40:00,4.0,4.01,4.0,4.0,16800.0,4.0,4.01,4.0,4.0,16800.0
2006-09-22 14:50:00,4.01,4.01,4.0,4.0,55600.0,4.01,4.01,4.0,4.0,55600.0
2006-09-22 15:00:00,4.0,4.02,4.0,4.02,19200.0,4.0,4.02,4.0,4.02,19200.0
2006-09-22 15:10:00,4.02,4.03,4.02,4.03,25200.0,4.02,4.03,4.02,4.03,25200.0
2006-09-22 15:20:00,4.03,4.03,4.01,4.02,29600.0,4.03,4.03,4.01,4.02,29600.0
2006-09-22 15:30:00,4.01,4.02,4.0,4.0,24000.0,4.01,4.02,4.0,4.0,24000.0
2006-09-22 15:40:00,4.01,4.01,4.01,4.01,192000.0,4.01,4.01,4.01,4.01,192000.0
2006-09-22 15:50:00,4.01,4.02,4.01,4.01,84000.0,4.01,4.02,4.01,4.01,84000.0
2006-09-25 09:30:00,4.01,4.03,4.01,4.01,36400.0,4.01,4.03,4.01,4.01,36400.0
2006-09-25 09:40:00,4.02,4.03,4.0,4.02,40800.0,4.02,4.03,4.0,4.02,40800.0
2006-09-25 09:50:00,4.02,4.02,4.0,4.01,44800.0,4.02,4.02,4.0,4.01,44800.0
2006-09-25 10:00:00,4.01,4.01,4.0,4.0,36800.0,4.01,4.01,4.0,4.0,36800.0
2006-09-25 10:10:00,4.01,4.01,4.0,4.01,19600.0,4.01,4.01,4.0,4.01,19600.0
2006-09-25 10:20:00,4.01,4.01,4.0,4.0,39600.0,4.01,4.01,4.0,4.0,39600.0
2006-09-25 10:30:00,4.01,4.01,4.0,4.0,53600.0,4.01,4.01,4.0,4.0,53600.0
2006-09-25 10:40:00,4.0,4.01,4.0,4.0,37600.0,4.0,4.01,4.0,4.0,37600.0
2006-09-25 10:50:00,4.0,4.01,4.0,4.0,18000.0,4.0,4.01,4.0,4.0,18000.0
2006-09-25 11:00:00,4.01,4.01,4.0,4.01,30000.0,4.01,4.01,4.0,4.01,30000.0
2006-09-25 11:10:00,4.0,4.01,4.0,4.01,6400.0,4.0,4.01,4.0,4.01,6400.0
2006-09-25 11:20:00,4.0,4.02,4.0,4.02,56000.0,4.0,4.02,4.0,4.02,56000.0
2006-09-25 11:30:00,4.02,4.03,4.02,4.03,14400.0,4.02,4.03,4.02,4.03,14400.0
2006-09-25 11:40:00,4.03,4.03,4.02,4.03,14400.0,4.03,4.03,4.02,4.03,14400.0
2006-09-25 11:50:00,4.03,4.05,4.03,4.04,27600.0,4.03,4.05,4.03,4.04,27600.0
2006-09-25 12:00:00,4.04,4.04,4.03,4.04,17600.0,4.04,4.04,4.03,4.04,17600.0
2006-09-25 12:10:00,4.04,4.04,4.02,4.02,12400.0,4.04,4.04,4.02,4.02,12400.0
2006-09-25 12:20:00,4.03,4.04,4.02,4.04,15600.0,4.03,4.04,4.02,4.04,15600.0
2006-09-25 12:30:00,4.03,4.04,4.03,4.03,23200.0,4.03,4.04,4.03,4.03,23200.0
2006-09-25 12:40:00,4.03,4.03,4.02,4.02,15200.0,4.03,4.03,4.02,4.02,15200.0
2006-09-25 12:50:00,4.03,4.04,4.03,4.04,31200.0,4.03,4.04,4.03,4.04,31200.0
2006-09-25 13:00:00,4.04,4.04,4.03,4.03,7600.0,4.04,4.04,4.03,4.03,7600.0
2006-09-25 13:10:00,4.04,4.04,4.03,4.03,10000.0,4.04,4.04,4.03,4.03,10000.0
2006-09-25 13:20:00,4.04,4.04,4.03,4.03,2000.0,4.04,4.04,4.03,4.03,2000.0
2006-09-25 13:30:00,4.03,4.03,4.02,4.02,7600.0,4.03,4.03,4.02,4.02,7600.0
2006-09-25 13:40:00,4.02,4.03,4.02,4.03,15600.0,4.02,4.03,4.02,4.03,15600.0
2006-09-25 13:50:00,4.03,4.04,4.02,4.03,12400.0,4.03,4.04,4.02,4.03,12400.0
2006-09-25 14:00:00,4.03,4.04,4.02,4.03,15600.0,4.03,4.04,4.02,4.03,15600.0
2006-09-25 14:10:00,4.04,4.04,4.03,4.03,40000.0,4.04,4.04,4.03,4.03,40000.0
2006-09-25 14:20:00,4.03,4.04,4.02,4.03,20000.0,4.03,4.04,4.02,4.03,20000.0
2006-09-25 14:30:00,4.03,4.06,4.03,4.06,296400.0,4.03,4.06,4.03,4.06,296400.0
2006-09-25 14:40:00,4.06,4.06,4.05,4.06,30800.0,4.06,4.06,4.05,4.06,30800.0
2006-09-25 14:50:00,4.06,4.07,4.06,4.07,28400.0,4.06,4.07,4.06,4.07,28400.0
2006-09-25 15:00:00,4.07,4.07,4.06,4.07,54000.0,4.07,4.07,4.06,4.07,54000.0
2006-09-25 15:10:00,4.07,4.07,4.06,4.07,31200.0,4.07,4.07,4.06,4.07,31200.0
2006-09-25 15:20:00,4.06,4.07,4.06,4.07,71200.0,4.06,4.07,4.06,4.07,71200.0
2006-09-25 15:30:00,4.07,4.08,4.06,4.07,72800.0,4.07,4.08,4.06,4.07,72800.0
2006-09-25 15:40:00,4.07,4.07,4.06,4.07,60000.0,4.07,4.07,4.06,4.07,60000.0
2006-09-25 15:50:00,4.07,4.08,4.07,4.08,87200.0,4.07,4.08,4.07,4.08,87200.0
2006-09-26 09:30:00,4.08,4.1,4.08,4.09,12000.0,4.08,4.1,4.08,4.09,12000.0
2006-09-26 09:40:00,4.08,4.09,4.08,4.09,5600.0,4.08,4.09,4.08,4.09,5600.0
2006-09-26 09:50:00,4.07,4.08,4.05,4.05,16400.0,4.07,4.08,4.05,4.05,16400.0
2006-09-26 10:00:00,4.05,4.06,4.05,4.06,32000.0,4.05,4.06,4.05,4.06,32000.0
2006-09-26 10:10:00,4.06,4.07,4.05,4.06,25200.0,4.06,4.07,4.05,4.06,25200.0
2006-09-26 10:20:00,4.05,4.06,4.05,4.05,13200.0,4.05,4.06,4.05,4.05,13200.0
2006-09-26 10:30:00,4.05,4.05,4.04,4.05,14800.0,4.05,4.05,4.04,4.05,14800.0
2006-09-26 10:40:00,4.05,4.06,4.05,4.06,21200.0,4.05,4.06,4.05,4.06,21200.0
2006-09-26 10:50:00,4.05,4.05,4.03,4.04,16000.0,4.05,4.05,4.03,4.04,16000.0
2006-09-26 11:00:00,4.04,4.05,4.04,4.04,18000.0,4.04,4.05,4.04,4.04,18000.0
2006-09-26 11:10:00,4.05,4.05,4.04,4.04,10000.0,4.05,4.05,4.04,4.04,10000.0
2006-09-26 11:20:00,4.03,4.03,4.02,4.02,12000.0,4.03,4.03,4.02,4.02,12000.0
2006-09-26 11:30:00,4.02,4.03,4.02,4.02,8800.0,4.02,4.03,4.02,4.02,8800.0
2006-09-26 11:40:00,4.02,4.02,3.99,4.0,54800.0,4.02,4.02,3.99,4.0,54800.0
2006-09-26 11:50:00,4.0,4.01,4.0,4.0,14800.0,4.0,4.01,4.0,4.0,14800.0
2006-09-26 12:00:00,3.99,4.0,3.99,3.99,14400.0,3.99,4.0,3.99,3.99,14400.0
2006-09-26 12:10:00,3.99,4.0,3.99,3.99,9600.0,3.99,4.0,3.99,3.99,9600.0
2006-09-26 12:20:00,3.99,4.0,3.99,4.0,8800.0,3.99,4.0,3.99,4.0,8800.0
2006-09-26 12:30:00,3.99,4.01,3.99,4.0,30800.0,3.99,4.01,3.99,4.0,30800.0
2006-09-26 12:40:00,3.99,3.99,3.98,3.99,10800.0,3.99,3.99,3.98,3.99,10800.0
2006-09-26 12:50:00,3.98,4.0,3.98,4.0,6000.0,3.98,4.0,3.98,4.0,6000.0
2006-09-26 13:00:00,3.99,4.0,3.99,4.0,9600.0,3.99,4.0,3.99,4.0,9600.0
2006-09-26 13:10:00,4.0,4.01,3.99,4.01,4400.0,4.0,4.01,3.99,4.01,4400.0
2006-09-26 13:20:00,4.01,4.02,4.0,4.02,16400.0,4.01,4.02,4.0,4.02,16400.0
2006-09-26 13:30:00,4.02,4.02,4.01,4.01,6800.0,4.02,4.02,4.01,4.01,6800.0
2006-09-26 13:40:00,4.02,4.02,4.02,4.02,4000.0,4.02,4.02,4.02,4.02,4000.0
2006-09-26 13:50:00,4.02,4.03,4.02,4.03,13200.0,4.02,4.03,4.02,4.03,13200.0
2006-09-26 14:00:00,4.02,4.03,4.02,4.03,6400.0,4.02,4.03,4.02,4.03,6400.0
2006-09-26 14:10:00,4.02,4.02,4.01,4.01,8000.0,4.02,4.02,4.01,4.01,8000.0
2006-09-26 14:20:00,4.01,4.01,4.01,4.01,4800.0,4.01,4.01,4.01,4.01,4800.0
2006-09-26 14:30:00,4.01,4.03,4.01,4.02,13600.0,4.01,4.03,4.01,4.02,13600.0
2006-09-26 14:40:00,4.02,4.02,4.02,4.02,10800.0,4.02,4.02,4.02,4.02,10800.0
2006-09-26 14:50:00,4.02,4.03,4.02,4.03,10800.0,4.02,4.03,4.02,4.03,10800.0
2006-09-26 15:00:00,4.03,4.03,4.01,4.02,22000.0,4.03,4.03,4.01,4.02,22000.0
2006-09-26 15:10:00,4.02,4.02,4.02,4.02,18800.0,4.02,4.02,4.02,4.02,18800.0
2006-09-26 15:20:00,4.02,4.03,4.02,4.03,30800.0,4.02,4.03,4.02,4.03,30800.0
2006-09-26 15:30:00,4.03,4.04,4.02,4.03,48800.0,4.03,4.04,4.02,4.03,48800.0
2006-09-26 15:40:00,4.03,4.03,4.03,4.03,31200.0,4.03,4.03,4.03,4.03,31200.0
2006-09-26 15:50:00,4.03,4.03,4.02,4.02,73600.0,4.03,4.03,4.02,4.02,73600.0
2006-09-27 09:30:00,4.0,4.02,4.0,4.0,22800.0,4.0,4.02,4.0,4.0,22800.0
2006-09-27 09:40:00,4.01,4.01,3.99,3.99,7200.0,4.01,4.01,3.99,3.99,7200.0
2006-09-27 09:50:00,3.99,4.01,3.99,4.01,13600.0,3.99,4.01,3.99,4.01,13600.0
2006-09-27 10:00:00,4.01,4.03,4.01,4.03,41600.0,4.01,4.03,4.01,4.03,41600.0
2006-09-27 10:10:00,4.01,4.02,4.01,4.01,23600.0,4.01,4.02,4.01,4.01,23600.0
2006-09-27 10:20:00,4.0,4.0,4.0,4.0,42000.0,4.0,4.0,4.0,4.0,42000.0
2006-09-27 10:30:00,4.01,4.02,4.01,4.01,20800.0,4.01,4.02,4.01,4.01,20800.0
2006-09-27 10:40:00,4.01,4.01,4.0,4.0,11200.0,4.01,4.01,4.0,4.0,11200.0
2006-09-27 10:50:00,4.0,4.02,4.0,4.02,19200.0,4.0,4.02,4.0,4.02,19200.0
2006-09-27 11:00:00,4.01,4.03,4.01,4.03,8800.0,4.01,4.03,4.01,4.03,8800.0
2006-09-27 11:10:00,4.03,4.03,4.01,4.01,18800.0,4.03,4.03,4.01,4.01,18800.0
2006-09-27 11:20:00,4.01,4.03,4.01,4.01,12000.0,4.01,4.03,4.01,4.01,12000.0
2006-09-27 11:30:00,4.02,4.03,4.02,4.03,18800.0,4.02,4.03,4.02,4.03,18800.0
2006-09-27 11:40:00,4.02,4.03,4.02,4.02,6800.0,4.02,4.03,4.02,4.02,6800.0
2006-09-27 11:50:00,4.03,4.03,4.02,4.03,8000.0,4.03,4.03,4.02,4.03,8000.0
2006-09-27 12:00:00,4.03,4.03,4.02,4.02,10800.0,4.03,4.03,4.02,4.02,10800.0
2006-09-27 12:10:00,4.02,4.02,4.02,4.02,4400.0,4.02,4.02,4.02,4.02,4400.0
2006-09-27 12:20:00,4.03,4.03,4.02,4.02,6000.0,4.03,4.03,4.02,4.02,6000.0
2006-09-27 12:30:00,4.02,4.02,4.02,4.02,2800.0,4.02,4.02,4.02,4.02,2800.0
2006-09-27 12:40:00,4.02,4.02,4.02,4.02,7200.0,4.02,4.02,4.02,4.02,7200.0
2006-09-27 12:50:00,4.02,4.02,4.01,4.01,11200.0,4.02,4.02,4.01,4.01,11200.0
2006-09-27 13:00:00,4.01,4.01,4.01,4.01,24000.0,4.01,4.01,4.01,4.01,24000.0
2006-09-27 13:10:00,4.01,4.01,4.0,4.01,21200.0,4.01,4.01,4.0,4.01,21200.0
2006-09-27 13:20:00,4.01,4.01,4.0,4.0,4000.0,4.01,4.01,4.0,4.0,4000.0
2006-09-27 13:30:00,4.0,4.01,4.0,4.0,52800.0,4.0,4.01,4.0,4.0,52800.0
2006-09-27 13:40:00,4.0,4.01,4.0,4.01,16000.0,4.0,4.01,4.0,4.01,16000.0
2006-09-27 13:50:00,4.01,4.01,4.01,4.01,11600.0,4.01,4.01,4.01,4.01,11600.0
2006-09-27 14:00:00,4.01,4.02,4.0,4.01,35600.0,4.01,4.02,4.0,4.01,35600.0
2006-09-27 14:10:00,4.02,4.02,4.01,4.01,21200.0,4.02,4.02,4.01,4.01,21200.0
2006-09-27 14:20:00,4.01,4.01,4.01,4.01,13200.0,4.01,4.01,4.01,4.01,13200.0
2006-09-27 14:30:00,4.01,4.01,4.01,4.01,32400.0,4.01,4.01,4.01,4.01,32400.0
2006-09-27 14:40:00,4.01,4.01,3.99,4.0,83200.0,4.01,4.01,3.99,4.0,83200.0
2006-09-27 14:50:00,4.01,4.01,4.0,4.01,10000.0,4.01,4.01,4.0,4.01,10000.0
2006-09-27 15:00:00,4.0,4.01,3.99,4.0,58800.0,4.0,4.01,3.99,4.0,58800.0
2006-09-27 15:10:00,4.0,4.01,3.99,4.01,85200.0,4.0,4.01,3.99,4.01,85200.0
2006-09-27 15:20:00,4.01,4.01,4.01,4.01,9200.0,4.01,4.01,4.01,4.01,9200.0
2006-09-27 15:30:00,4.01,4.01,4.0,4.01,28000.0,4.01,4.01,4.0,4.01,28000.0
2006-09-27 15:40:00,4.0,4.01,4.0,4.0,49600.0,4.0,4.01,4.0,4.0,49600.0
2006-09-27 15:50:00,4.0,4.04,4.0,4.01,566400.0,4.0,4.04,4.0,4.01,566400.0
2006-09-28 09:30:00,4.03,4.07,4.03,4.07,22000.0,4.03,4.07,4.03,4.07,22000.0
2006-09-28 09:40:00,4.06,4.06,4.0,4.01,12400.0,4.06,4.06,4.0,4.01,12400.0
2006-09-28 09:50:00,4.01,4.02,4.01,4.02,29600.0,4.01,4.02,4.01,4.02,29600.0
2006-09-28 10:00:00,4.02,4.03,4.01,4.03,10400.0,4.02,4.03,4.01,4.03,10400.0
2006-09-28 10:10:00,4.02,4.02,4.0,4.0,10400.0,4.02,4.02,4.0,4.0,10400.0
2006-09-28 10:20:00,4.0,4.02,4.0,4.01,20000.0,4.0,4.02,4.0,4.01,20000.0
2006-09-28 10:30:00,4.01,4.04,4.01,4.01,24800.0,4.01,4.04,4.01,4.01,24800.0
2006-09-28 10:40:00,4.01,4.03,4.01,4.03,42800.0,4.01,4.03,4.01,4.03,42800.0
2006-09-28 10:50:00,4.03,4.03,4.02,4.03,32000.0,4.03,4.03,4.02,4.03,32000.0
2006-09-28 11:00:00,4.02,4.03,4.02,4.03,25200.0,4.02,4.03,4.02,4.03,25200.0
2006-09-28 11:10:00,4.03,4.03,4.03,4.03,21600.0,4.03,4.03,4.03,4.03,21600.0
2006-09-28 11:20:00,4.03,4.03,4.02,4.03,10000.0,4.03,4.03,4.02,4.03,10000.0
2006-09-28 11:30:00,4.03,4.03,4.03,4.03,8400.0,4.03,4.03,4.03,4.03,8400.0
2006-09-28 11:40:00,4.03,4.03,4.03,4.03,27600.0,4.03,4.03,4.03,4.03,27600.0
2006-09-28 11:50:00,4.03,4.04,4.03,4.03,12000.0,4.03,4.04,4.03,4.03,12000.0
2006-09-28 12:00:00,4.03,4.03,4.03,4.03,15600.0,4.03,4.03,4.03,4.03,15600.0
2006-09-28 12:10:00,4.03,4.03,4.03,4.03,2400.0,4.03,4.03,4.03,4.03,2400.0
2006-09-28 12:20:00,4.03,4.04,4.02,4.04,24400.0,4.03,4.04,4.02,4.04,24400.0
2006-09-28 12:30:00,4.04,4.04,4.04,4.04,52000.0,4.04,4.04,4.04,4.04,52000.0
2006-09-28 12:40:00,4.04,4.04,4.03,4.04,19600.0,4.04,4.04,4.03,4.04,19600.0
2006-09-28 12:50:00,4.05,4.05,4.04,4.04,14000.0,4.05,4.05,4.04,4.04,14000.0
2006-09-28 13:00:00,4.05,4.05,4.04,4.05,1600.0,4.05,4.05,4.04,4.05,1600.0
2006-09-28 13:10:00,4.05,4.05,4.05,4.05,4800.0,4.05,4.05,4.05,4.05,4800.0
2006-09-28 13:20:00,4.05,4.05,4.04,4.05,10000.0,4.05,4.05,4.04,4.05,10000.0
2006-09-28 13:30:00,4.05,4.06,4.05,4.06,20400.0,4.05,4.06,4.05,4.06,20400.0
2006-09-28 13:40:00,4.06,4.06,4.06,4.06,17600.0,4.06,4.06,4.06,4.06,17600.0
2006-09-28 13:50:00,4.06,4.07,4.06,4.07,51200.0,4.06,4.07,4.06,4.07,51200.0
2006-09-28 14:00:00,4.07,4.07,4.07,4.07,25600.0,4.07,4.07,4.07,4.07,25600.0
2006-09-28 14:10:00,4.07,4.07,4.07,4.07,38400.0,4.07,4.07,4.07,4.07,38400.0
2006-09-28 14:20:00,4.07,4.07,4.06,4.07,49200.0,4.07,4.07,4.06,4.07,49200.0
2006-09-28 14:30:00,4.06,4.07,4.06,4.07,45200.0,4.06,4.07,4.06,4.07,45200.0
2006-09-28 14:40:00,4.07,4.07,4.06,4.06,17600.0,4.07,4.07,4.06,4.06,17600.0
2006-09-28 14:50:00,4.06,4.07,4.06,4.06,180400.0,4.06,4.07,4.06,4.06,180400.0
2006-09-28 15:00:00,4.06,4.07,4.06,4.07,63200.0,4.06,4.07,4.06,4.07,63200.0
2006-09-28 15:10:00,4.07,4.07,4.06,4.06,27600.0,4.07,4.07,4.06,4.06,27600.0
2006-09-28 15:20:00,4.07,4.07,4.06,4.07,26000.0,4.07,4.07,4.06,4.07,26000.0
2006-09-28 15:30:00,4.07,4.08,4.07,4.08,63200.0,4.07,4.08,4.07,4.08,63200.0
2006-09-28 15:40:00,4.08,4.08,4.07,4.08,28000.0,4.08,4.08,4.07,4.08,28000.0
2006-09-28 15:50:00,4.08,4.08,4.07,4.08,402000.0,4.08,4.08,4.07,4.08,402000.0
2006-09-29 09:30:00,4.08,4.12,4.08,4.11,45200.0,4.08,4.12,4.08,4.11,45200.0
2006-09-29 09:40:00,4.11,4.11,4.1,4.1,43600.0,4.11,4.11,4.1,4.1,43600.0
2006-09-29 09:50:00,4.09,4.09,4.06,4.06,89600.0,4.09,4.09,4.06,4.06,89600.0
2006-09-29 10:00:00,4.07,4.08,4.06,4.07,14800.0,4.07,4.08,4.06,4.07,14800.0
2006-09-29 10:10:00,4.06,4.06,4.05,4.05,12000.0,4.06,4.06,4.05,4.05,12000.0
2006-09-29 10:20:00,4.05,4.06,4.05,4.05,6800.0,4.05,4.06,4.05,4.05,6800.0
2006-09-29 10:30:00,4.05,4.05,4.05,4.05,40000.0,4.05,4.05,4.05,4.05,40000.0
2006-09-29 10:40:00,4.06,4.06,4.05,4.05,258000.0,4.06,4.06,4.05,4.05,258000.0
2006-09-29 10:50:00,4.05,4.05,4.04,4.05,68800.0,4.05,4.05,4.04,4.05,68800.0
2006-09-29 11:00:00,4.05,4.06,4.05,4.06,30400.0,4.05,4.06,4.05,4.06,30400.0
2006-09-29 11:10:00,4.06,4.07,4.05,4.07,80800.0,4.06,4.07,4.05,4.07,80800.0
2006-09-29 11:20:00,4.07,4.08,4.06,4.07,37600.0,4.07,4.08,4.06,4.07,37600.0
2006-09-29 11:30:00,4.07,4.08,4.07,4.08,22800.0,4.07,4.08,4.07,4.08,22800.0
2006-09-29 11:40:00,4.07,4.08,4.07,4.08,7600.0,4.07,4.08,4.07,4.08,7600.0
2006-09-29 11:50:00,4.07,4.08,4.07,4.08,10400.0,4.07,4.08,4.07,4.08,10400.0
2006-09-29 12:00:00,4.08,4.08,4.07,4.07,7600.0,4.08,4.08,4.07,4.07,7600.0
2006-09-29 12:10:00,4.07,4.08,4.07,4.08,28400.0,4.07,4.08,4.07,4.08,28400.0
2006-09-29 12:20:00,4.08,4.08,4.07,4.08,268800.0,4.08,4.08,4.07,4.08,268800.0
2006-09-29 12:30:00,4.08,4.08,4.07,4.08,14400.0,4.08,4.08,4.07,4.08,14400.0
2006-09-29 12:40:00,4.08,4.08,4.08,4.08,2800.0,4.08,4.08,4.08,4.08,2800.0
2006-09-29 12:50:00,4.08,4.08,4.08,4.08,10800.0,4.08,4.08,4.08,4.08,10800.0
2006-09-29 13:00:00,4.08,4.08,4.07,4.08,29600.0,4.08,4.08,4.07,4.08,29600.0
2006-09-29 13:10:00,4.08,4.1,4.08,4.09,150000.0,4.08,4.1,4.08,4.09,150000.0
2006-09-29 13:20:00,4.09,4.09,4.08,4.09,93200.0,4.09,4.09,4.08,4.09,93200.0
2006-09-29 13:30:00,4.09,4.1,4.09,4.1,76000.0,4.09,4.1,4.09,4.1,76000.0
2006-09-29 13:40:00,4.09,4.09,4.09,4.09,800.0,4.09,4.09,4.09,4.09,800.0
2006-09-29 13:50:00,4.09,4.09,4.09,4.09,3200.0,4.09,4.09,4.09,4.09,3200.0
2006-09-29 14:00:00,4.09,4.11,4.09,4.11,176000.0,4.09,4.11,4.09,4.11,176000.0
2006-09-29 14:10:00,4.11,4.13,4.11,4.13,78400.0,4.11,4.13,4.11,4.13,78400.0
2006-09-29 14:20:00,4.13,4.14,4.12,4.14,482400.0,4.13,4.14,4.12,4.14,482400.0
2006-09-29 14:30:00,4.14,4.15,4.14,4.15,87600.0,4.14,4.15,4.14,4.15,87600.0
2006-09-29 14:40:00,4.15,4.15,4.14,4.15,143600.0,4.15,4.15,4.14,4.15,143600.0
2006-09-29 14:50:00,4.15,4.16,4.15,4.16,53600.0,4.15,4.16,4.15,4.16,53600.0
2006-09-29 15:00:00,4.16,4.16,4.14,4.15,156000.0,4.16,4.16,4.14,4.15,156000.0
2006-09-29 15:10:00,4.15,4.15,4.14,4.15,21600.0,4.15,4.15,4.14,4.15,21600.0
2006-09-29 15:20:00,4.15,4.15,4.13,4.14,233200.0,4.15,4.15,4.13,4.14,233200.0
2006-09-29 15:30:00,4.14,4.14,4.13,4.13,41200.0,4.14,4.14,4.13,4.13,41200.0
2006-09-29 15:40:00,4.13,4.15,4.12,4.12,86000.0,4.13,4.15,4.12,4.12,86000.0
2006-09-29 15:50:00,4.12,4.13,4.1,4.1,126000.0,4.12,4.13,4.1,4.1,126000.0
2006-10-02 09:30:00,4.1,4.1,4.05,4.05,18800.0,4.1,4.1,4.05,4.05,18800.0
2006-10-02 09:40:00,4.06,4.07,4.05,4.06,29200.0,4.06,4.07,4.05,4.06,29200.0
2006-10-02 09:50:00,4.06,4.06,4.05,4.06,24400.0,4.06,4.06,4.05,4.06,24400.0
2006-10-02 10:00:00,4.06,4.07,4.05,4.05,28400.0,4.06,4.07,4.05,4.05,28400.0
2006-10-02 10:10:00,4.05,4.06,4.04,4.04,23200.0,4.05,4.06,4.04,4.04,23200.0
2006-10-02 10:20:00,4.04,4.05,4.04,4.05,17600.0,4.04,4.05,4.04,4.05,17600.0
2006-10-02 10:30:00,4.05,4.06,4.05,4.06,23600.0,4.05,4.06,4.05,4.06,23600.0
2006-10-02 10:40:00,4.06,4.07,4.05,4.05,24000.0,4.06,4.07,4.05,4.05,24000.0
2006-10-02 10:50:00,4.05,4.07,4.05,4.07,39200.0,4.05,4.07,4.05,4.07,39200.0
2006-10-02 11:00:00,4.07,4.07,4.05,4.05,33200.0,4.07,4.07,4.05,4.05,33200.0
2006-10-02 11:10:00,4.05,4.06,4.05,4.06,33200.0,4.05,4.06,4.05,4.06,33200.0
2006-10-02 11:20:00,4.06,4.07,4.06,4.07,11600.0,4.06,4.07,4.06,4.07,11600.0
2006-10-02 11:30:00,4.08,4.08,4.07,4.07,12400.0,4.08,4.08,4.07,4.07,12400.0
2006-10-02 11:40:00,4.08,4.09,4.08,4.08,9200.0,4.08,4.09,4.08,4.08,9200.0
2006-10-02 11:50:00,4.09,4.1,4.09,4.1,20000.0,4.09,4.1,4.09,4.1,20000.0
2006-10-02 12:00:00,4.1,4.1,4.09,4.1,27200.0,4.1,4.1,4.09,4.1,27200.0
2006-10-02 12:10:00,4.1,4.1,4.09,4.1,7200.0,4.1,4.1,4.09,4.1,7200.0
2006-10-02 12:20:00,4.1,4.1,4.1,4.1,9200.0,4.1,4.1,4.1,4.1,9200.0
2006-10-02 12:30:00,4.1,4.1,4.1,4.1,12400.0,4.1,4.1,4.1,4.1,12400.0
2006-10-02 12:40:00,4.1,4.1,4.09,4.09,26000.0,4.1,4.1,4.09,4.09,26000.0
2006-10-02 12:50:00,4.09,4.1,4.09,4.09,14000.0,4.09,4.1,4.09,4.09,14000.0
2006-10-02 13:00:00,4.09,4.09,4.09,4.09,12000.0,4.09,4.09,4.09,4.09,12000.0
2006-10-02 13:10:00,4.09,4.1,4.09,4.1,9600.0,4.09,4.1,4.09,4.1,9600.0
2006-10-02 13:20:00,4.09,4.09,4.09,4.09,4400.0,4.09,4.09,4.09,4.09,4400.0
2006-10-02 13:30:00,4.09,4.09,4.08,4.08,18800.0,4.09,4.09,4.08,4.08,18800.0
2006-10-02 13:40:00,4.07,4.08,4.07,4.07,30800.0,4.07,4.08,4.07,4.07,30800.0
2006-10-02 13:50:00,4.07,4.08,4.07,4.08,31200.0,4.07,4.08,4.07,4.08,31200.0
2006-10-02 14:00:00,4.08,4.09,4.07,4.08,16800.0,4.08,4.09,4.07,4.08,16800.0
2006-10-02 14:10:00,4.08,4.08,4.08,4.08,24400.0,4.08,4.08,4.08,4.08,24400.0
2006-10-02 14:20:00,4.08,4.08,4.07,4.07,40400.0,4.08,4.08,4.07,4.07,40400.0
2006-10-02 14:30:00,4.07,4.07,4.07,4.07,28400.0,4.07,4.07,4.07,4.07,28400.0
2006-10-02 14:40:00,4.07,4.07,4.07,4.07,37200.0,4.07,4.07,4.07,4.07,37200.0
2006-10-02 14:50:00,4.07,4.07,4.06,4.06,66400.0,4.07,4.07,4.06,4.06,66400.0
2006-10-02 15:00:00,4.07,4.07,4.06,4.07,45600.0,4.07,4.07,4.06,4.07,45600.0
2006-10-02 15:10:00,4.07,4.07,4.06,4.07,20000.0,4.07,4.07,4.06,4.07,20000.0
2006-10-02 15:20:00,4.07,4.07,4.06,4.07,15200.0,4.07,4.07,4.06,4.07,15200.0
2006-10-02 15:30:00,4.07,4.07,4.07,4.07,30400.0,4.07,4.07,4.07,4.07,30400.0
2006-10-02 15:40:00,4.07,4.08,4.07,4.07,60800.0,4.07,4.08,4.07,4.07,60800.0
2006-10-02 15:50:00,4.08,4.08,4.07,4.08,67600.0,4.08,4.08,4.07,4.08,67600.0
2006-10-03 09:30:00,4.07,4.08,4.06,4.07,27200.0,4.07,4.08,4.06,4.07,27200.0
2006-10-03 09:40:00,4.06,4.06,4.03,4.03,59600.0,4.06,4.06,4.03,4.03,59600.0
2006-10-03 09:50:00,4.04,4.04,4.03,4.04,18000.0,4.04,4.04,4.03,4.04,18000.0
2006-10-03 10:00:00,4.04,4.05,4.03,4.05,18400.0,4.04,4.05,4.03,4.05,18400.0
2006-10-03 10:10:00,4.05,4.05,4.03,4.04,59200.0,4.05,4.05,4.03,4.04,59200.0
2006-10-03 10:20:00,4.04,4.04,4.03,4.04,29600.0,4.04,4.04,4.03,4.04,29600.0
2006-10-03 10:30:00,4.05,4.06,4.04,4.05,32800.0,4.05,4.06,4.04,4.05,32800.0
2006-10-03 10:40:00,4.05,4.06,4.04,4.05,16000.0,4.05,4.06,4.04,4.05,16000.0
2006-10-03 10:50:00,4.05,4.05,4.04,4.05,20400.0,4.05,4.05,4.04,4.05,20400.0
2006-10-03 11:00:00,4.05,4.07,4.04,4.05,55200.0,4.05,4.07,4.04,4.05,55200.0
2006-10-03 11:10:00,4.06,4.07,4.06,4.07,18000.0,4.06,4.07,4.06,4.07,18000.0
2006-10-03 11:20:00,4.07,4.07,4.06,4.07,14000.0,4.07,4.07,4.06,4.07,14000.0
2006-10-03 11:30:00,4.07,4.08,4.07,4.07,114800.0,4.07,4.08,4.07,4.07,114800.0
2006-10-03 11:40:00,4.07,4.07,4.07,4.07,11200.0,4.07,4.07,4.07,4.07,11200.0
2006-10-03 11:50:00,4.06,4.07,4.05,4.07,38400.0,4.06,4.07,4.05,4.07,38400.0
2006-10-03 12:00:00,4.06,4.08,4.06,4.07,40400.0,4.06,4.08,4.06,4.07,40400.0
2006-10-03 12:10:00,4.08,4.09,4.07,4.09,118400.0,4.08,4.09,4.07,4.09,118400.0
2006-10-03 12:20:00,4.09,4.1,4.09,4.1,21600.0,4.09,4.1,4.09,4.1,21600.0
2006-10-03 12:30:00,4.1,4.1,4.09,4.1,9200.0,4.1,4.1,4.09,4.1,9200.0
2006-10-03 12:40:00,4.1,4.1,4.09,4.1,20800.0,4.1,4.1,4.09,4.1,20800.0
2006-10-03 12:50:00,4.1,4.1,4.09,4.1,13200.0,4.1,4.1,4.09,4.1,13200.0
2006-10-03 13:00:00,4.1,4.1,4.09,4.09,16400.0,4.1,4.1,4.09,4.09,16400.0
2006-10-03 13:10:00,4.09,4.09,4.07,4.07,9600.0,4.09,4.09,4.07,4.07,9600.0
2006-10-03 13:20:00,4.08,4.08,4.07,4.07,22400.0,4.08,4.08,4.07,4.07,22400.0
2006-10-03 13:30:00,4.07,4.08,4.07,4.08,6400.0,4.07,4.08,4.07,4.08,6400.0
2006-10-03 13:40:00,4.08,4.08,4.07,4.08,16800.0,4.08,4.08,4.07,4.08,16800.0
2006-10-03 13:50:00,4.08,4.08,4.07,4.07,10000.0,4.08,4.08,4.07,4.07,10000.0
2006-10-03 14:00:00,4.08,4.09,4.08,4.09,16000.0,4.08,4.09,4.08,4.09,16000.0
2006-10-03 14:10:00,4.09,4.09,4.08,4.08,16000.0,4.09,4.09,4.08,4.08,16000.0
2006-10-03 14:20:00,4.08,4.08,4.05,4.06,50400.0,4.08,4.08,4.05,4.06,50400.0
2006-10-03 14:30:00,4.06,4.07,4.05,4.07,25600.0,4.06,4.07,4.05,4.07,25600.0
2006-10-03 14:40:00,4.07,4.07,4.06,4.07,14000.0,4.07,4.07,4.06,4.07,14000.0
2006-10-03 14:50:00,4.07,4.08,4.07,4.07,12800.0,4.07,4.08,4.07,4.07,12800.0
2006-10-03 15:00:00,4.07,4.07,4.07,4.07,32000.0,4.07,4.07,4.07,4.07,32000.0
2006-10-03 15:10:00,4.06,4.07,4.06,4.07,15200.0,4.06,4.07,4.06,4.07,15200.0
2006-10-03 15:20:00,4.07,4.07,4.06,4.06,27200.0,4.07,4.07,4.06,4.06,27200.0
2006-10-03 15:30:00,4.07,4.07,4.06,4.06,45600.0,4.07,4.07,4.06,4.06,45600.0
2006-10-03 15:40:00,4.06,4.07,4.06,4.07,46000.0,4.06,4.07,4.06,4.07,46000.0
2006-10-03 15:50:00,4.07,4.07,4.06,4.06,82400.0,4.07,4.07,4.06,4.06,82400.0
2006-10-04 09:30:00,4.07,4.07,4.05,4.06,12800.0,4.07,4.07,4.05,4.06,12800.0
2006-10-04 09:40:00,4.06,4.07,4.05,4.07,22000.0,4.06,4.07,4.05,4.07,22000.0
2006-10-04 09:50:00,4.07,4.07,4.05,4.05,28400.0,4.07,4.07,4.05,4.05,28400.0
2006-10-04 10:00:00,4.05,4.06,4.05,4.06,25600.0,4.05,4.06,4.05,4.06,25600.0
2006-10-04 10:10:00,4.05,4.07,4.05,4.07,17200.0,4.05,4.07,4.05,4.07,17200.0
2006-10-04 10:20:00,4.06,4.07,4.06,4.07,22400.0,4.06,4.07,4.06,4.07,22400.0
2006-10-04 10:30:00,4.07,4.08,4.07,4.08,31600.0,4.07,4.08,4.07,4.08,31600.0
2006-10-04 10:40:00,4.07,4.08,4.07,4.08,64000.0,4.07,4.08,4.07,4.08,64000.0
2006-10-04 10:50:00,4.08,4.08,4.07,4.07,31600.0,4.08,4.08,4.07,4.07,31600.0
2006-10-04 11:00:00,4.07,4.07,4.07,4.07,24800.0,4.07,4.07,4.07,4.07,24800.0
2006-10-04 11:10:00,4.07,4.07,4.07,4.07,11600.0,4.07,4.07,4.07,4.07,11600.0
2006-10-04 11:20:00,4.07,4.08,4.07,4.08,26400.0,4.07,4.08,4.07,4.08,26400.0
2006-10-04 11:30:00,4.08,4.08,4.07,4.08,16400.0,4.08,4.08,4.07,4.08,16400.0
2006-10-04 11:40:00,4.08,4.09,4.07,4.09,106400.0,4.08,4.09,4.07,4.09,106400.0
2006-10-04 11:50:00,4.09,4.09,4.09,4.09,31600.0,4.09,4.09,4.09,4.09,31600.0
2006-10-04 12:00:00,4.09,4.09,4.09,4.09,17200.0,4.09,4.09,4.09,4.09,17200.0
2006-10-04 12:10:00,4.09,4.09,4.09,4.09,34800.0,4.09,4.09,4.09,4.09,34800.0
2006-10-04 12:20:00,4.09,4.1,4.09,4.1,17200.0,4.09,4.1,4.09,4.1,17200.0
2006-10-04 12:30:00,4.09,4.1,4.09,4.1,17600.0,4.09,4.1,4.09,4.1,17600.0
2006-10-04 12:40:00,4.1,4.1,4.09,4.1,9200.0,4.1,4.1,4.09,4.1,9200.0
2006-10-04 12:50:00,4.1,4.1,4.09,4.09,13600.0,4.1,4.1,4.09,4.09,13600.0
2006-10-04 13:00:00,4.09,4.09,4.09,4.09,9600.0,4.09,4.09,4.09,4.09,9600.0
2006-10-04 13:10:00,4.09,4.09,4.07,4.08,25600.0,4.09,4.09,4.07,4.08,25600.0
2006-10-04 13:20:00,4.08,4.08,4.08,4.08,26800.0,4.08,4.08,4.08,4.08,26800.0
2006-10-04 13:30:00,4.08,4.1,4.08,4.1,24400.0,4.08,4.1,4.08,4.1,24400.0
2006-10-04 13:40:00,4.09,4.1,4.09,4.1,4000.0,4.09,4.1,4.09,4.1,4000.0
2006-10-04 13:50:00,4.1,4.11,4.09,4.1,115200.0,4.1,4.11,4.09,4.1,115200.0
2006-10-04 14:00:00,4.1,4.1,4.09,4.1,41200.0,4.1,4.1,4.09,4.1,41200.0
2006-10-04 14:10:00,4.09,4.11,4.09,4.11,54400.0,4.09,4.11,4.09,4.11,54400.0
2006-10-04 14:20:00,4.11,4.11,4.11,4.11,8800.0,4.11,4.11,4.11,4.11,8800.0
2006-10-04 14:30:00,4.11,4.11,4.11,4.11,23600.0,4.11,4.11,4.11,4.11,23600.0
2006-10-04 14:40:00,4.11,4.11,4.11,4.11,30000.0,4.11,4.11,4.11,4.11,30000.0
2006-10-04 14:50:00,4.11,4.13,4.11,4.13,65600.0,4.11,4.13,4.11,4.13,65600.0
2006-10-04 15:00:00,4.13,4.13,4.12,4.12,23600.0,4.13,4.13,4.12,4.12,23600.0
2006-10-04 15:10:00,4.12,4.13,4.12,4.13,12400.0,4.12,4.13,4.12,4.13,12400.0
2006-10-04 15:20:00,4.13,4.13,4.12,4.12,16400.0,4.13,4.13,4.12,4.12,16400.0
2006-10-04 15:30:00,4.12,4.13,4.12,4.13,48000.0,4.12,4.13,4.12,4.13,48000.0
2006-10-04 15:40:00,4.13,4.13,4.13,4.13,45600.0,4.13,4.13,4.13,4.13,45600.0
2006-10-04 15:50:00,4.13,4.14,4.13,4.13,101200.0,4.13,4.14,4.13,4.13,101200.0
2006-10-05 09:30:00,4.14,4.18,4.12,4.13,47600.0,4.14,4.18,4.12,4.13,47600.0
2006-10-05 09:40:00,4.13,4.16,4.13,4.15,31200.0,4.13,4.16,4.13,4.15,31200.0
2006-10-05 09:50:00,4.15,4.15,4.15,4.15,40800.0,4.15,4.15,4.15,4.15,40800.0
2006-10-05 10:00:00,4.15,4.15,4.15,4.15,10000.0,4.15,4.15,4.15,4.15,10000.0
2006-10-05 10:10:00,4.15,4.15,4.13,4.14,8800.0,4.15,4.15,4.13,4.14,8800.0
2006-10-05 10:20:00,4.14,4.14,4.12,4.13,36400.0,4.14,4.14,4.12,4.13,36400.0
2006-10-05 10:30:00,4.11,4.11,4.1,4.1,15600.0,4.11,4.11,4.1,4.1,15600.0
2006-10-05 10:40:00,4.11,4.11,4.1,4.11,22000.0,4.11,4.11,4.1,4.11,22000.0
2006-10-05 10:50:00,4.11,4.11,4.1,4.1,68400.0,4.11,4.11,4.1,4.1,68400.0
2006-10-05 11:00:00,4.1,4.1,4.1,4.1,13600.0,4.1,4.1,4.1,4.1,13600.0
2006-10-05 11:10:00,4.1,4.1,4.1,4.1,7600.0,4.1,4.1,4.1,4.1,7600.0
2006-10-05 11:20:00,4.1,4.1,4.1,4.1,38000.0,4.1,4.1,4.1,4.1,38000.0
2006-10-05 11:30:00,4.1,4.11,4.1,4.11,34400.0,4.1,4.11,4.1,4.11,34400.0
2006-10-05 11:40:00,4.11,4.11,4.1,4.11,46000.0,4.11,4.11,4.1,4.11,46000.0
2006-10-05 11:50:00,4.11,4.12,4.11,4.12,18400.0,4.11,4.12,4.11,4.12,18400.0
2006-10-05 12:00:00,4.12,4.13,4.12,4.13,26400.0,4.12,4.13,4.12,4.13,26400.0
2006-10-05 12:10:00,4.13,4.15,4.12,4.14,68800.0,4.13,4.15,4.12,4.14,68800.0
2006-10-05 12:20:00,4.14,4.15,4.13,4.14,13200.0,4.14,4.15,4.13,4.14,13200.0
2006-10-05 12:30:00,4.14,4.14,4.11,4.11,19600.0,4.14,4.14,4.11,4.11,19600.0
2006-10-05 12:40:00,4.11,4.13,4.11,4.12,14800.0,4.11,4.13,4.11,4.12,14800.0
2006-10-05 12:50:00,4.13,4.14,4.12,4.14,36800.0,4.13,4.14,4.12,4.14,36800.0
2006-10-05 13:00:00,4.14,4.15,4.14,4.14,60000.0,4.14,4.15,4.14,4.14,60000.0
2006-10-05 13:10:00,4.15,4.15,4.14,4.15,82400.0,4.15,4.15,4.14,4.15,82400.0
2006-10-05 13:20:00,4.15,4.15,4.14,4.15,97200.0,4.15,4.15,4.14,4.15,97200.0
2006-10-05 13:30:00,4.15,4.15,4.15,4.15,117600.0,4.15,4.15,4.15,4.15,117600.0
2006-10-05 13:40:00,4.15,4.15,4.15,4.15,92800.0,4.15,4.15,4.15,4.15,92800.0
2006-10-05 13:50:00,4.15,4.16,4.15,4.16,70400.0,4.15,4.16,4.15,4.16,70400.0
2006-10-05 14:00:00,4.16,4.17,4.15,4.17,144000.0,4.16,4.17,4.15,4.17,144000.0
2006-10-05 14:10:00,4.17,4.17,4.17,4.17,18000.0,4.17,4.17,4.17,4.17,18000.0
2006-10-05 14:20:00,4.17,4.18,4.17,4.18,34800.0,4.17,4.18,4.17,4.18,34800.0
2006-10-05 14:30:00,4.19,4.2,4.18,4.2,100800.0,4.19,4.2,4.18,4.2,100800.0
2006-10-05 14:40:00,4.19,4.19,4.18,4.18,60800.0,4.19,4.19,4.18,4.18,60800.0
2006-10-05 14:50:00,4.18,4.18,4.18,4.18,16800.0,4.18,4.18,4.18,4.18,16800.0
2006-10-05 15:00:00,4.18,4.19,4.18,4.18,17600.0,4.18,4.19,4.18,4.18,17600.0
2006-10-05 15:10:00,4.18,4.19,4.18,4.19,36800.0,4.18,4.19,4.18,4.19,36800.0
2006-10-05 15:20:00,4.19,4.19,4.18,4.19,56800.0,4.19,4.19,4.18,4.19,56800.0
2006-10-05 15:30:00,4.19,4.2,4.19,4.2,72800.0,4.19,4.2,4.19,4.2,72800.0
2006-10-05 15:40:00,4.2,4.2,4.19,4.19,84400.0,4.2,4.2,4.19,4.19,84400.0
2006-10-05 15:50:00,4.19,4.2,4.17,4.18,137200.0,4.19,4.2,4.17,4.18,137200.0
2006-10-06 09:30:00,4.18,4.23,4.18,4.18,40400.0,4.18,4.23,4.18,4.18,40400.0
2006-10-06 09:40:00,4.19,4.19,4.17,4.18,24400.0,4.19,4.19,4.17,4.18,24400.0
2006-10-06 09:50:00,4.18,4.19,4.18,4.18,26400.0,4.18,4.19,4.18,4.18,26400.0
2006-10-06 10:00:00,4.17,4.17,4.13,4.14,55200.0,4.17,4.17,4.13,4.14,55200.0
2006-10-06 10:10:00,4.14,4.15,4.14,4.14,12000.0,4.14,4.15,4.14,4.14,12000.0
2006-10-06 10:20:00,4.14,4.15,4.14,4.15,10800.0,4.14,4.15,4.14,4.15,10800.0
2006-10-06 10:30:00,4.14,4.15,4.14,4.14,18800.0,4.14,4.15,4.14,4.14,18800.0
2006-10-06 10:40:00,4.14,4.17,4.14,4.15,42000.0,4.14,4.17,4.14,4.15,42000.0
2006-10-06 10:50:00,4.15,4.15,4.14,4.15,25600.0,4.15,4.15,4.14,4.15,25600.0
2006-10-06 11:00:00,4.15,4.15,4.14,4.15,22800.0,4.15,4.15,4.14,4.15,22800.0
2006-10-06 11:10:00,4.15,4.16,4.15,4.15,15600.0,4.15,4.16,4.15,4.15,15600.0
2006-10-06 11:20:00,4.15,4.15,4.13,4.13,101200.0,4.15,4.15,4.13,4.13,101200.0
2006-10-06 11:30:00,4.14,4.14,4.14,4.14,92400.0,4.14,4.14,4.14,4.14,92400.0
2006-10-06 11:40:00,4.14,4.14,4.14,4.14,15200.0,4.14,4.14,4.14,4.14,15200.0
2006-10-06 11:50:00,4.14,4.14,4.14,4.14,34400.0,4.14,4.14,4.14,4.14,34400.0
2006-10-06 12:00:00,4.14,4.15,4.14,4.14,164800.0,4.14,4.15,4.14,4.14,164800.0
2006-10-06 12:10:00,4.14,4.14,4.14,4.14,82400.0,4.14,4.14,4.14,4.14,82400.0
2006-10-06 12:20:00,4.14,4.14,4.14,4.14,55600.0,4.14,4.14,4.14,4.14,55600.0
2006-10-06 12:30:00,4.14,4.14,4.14,4.14,69200.0,4.14,4.14,4.14,4.14,69200.0
2006-10-06 12:40:00,4.14,4.14,4.13,4.13,28000.0,4.14,4.14,4.13,4.13,28000.0
2006-10-06 12:50:00,4.13,4.14,4.13,4.14,34800.0,4.13,4.14,4.13,4.14,34800.0
2006-10-06 13:00:00,4.14,4.14,4.14,4.14,60000.0,4.14,4.14,4.14,4.14,60000.0
2006-10-06 13:10:00,4.14,4.15,4.14,4.14,12400.0,4.14,4.15,4.14,4.14,12400.0
2006-10-06 13:20:00,4.14,4.14,4.14,4.14,20000.0,4.14,4.14,4.14,4.14,20000.0
2006-10-06 13:30:00,4.14,4.14,4.13,4.13,5200.0,4.14,4.14,4.13,4.13,5200.0
2006-10-06 13:40:00,4.13,4.14,4.12,4.14,238000.0,4.13,4.14,4.12,4.14,238000.0
2006-10-06 13:50:00,4.15,4.15,4.14,4.14,9200.0,4.15,4.15,4.14,4.14,9200.0
2006-10-06 14:00:00,4.14,4.14,4.13,4.13,22800.0,4.14,4.14,4.13,4.13,22800.0
2006-10-06 14:10:00,4.13,4.13,4.12,4.12,76800.0,4.13,4.13,4.12,4.12,76800.0
2006-10-06 14:20:00,4.12,4.12,4.12,4.12,29600.0,4.12,4.12,4.12,4.12,29600.0
2006-10-06 14:30:00,4.12,4.15,4.12,4.15,36000.0,4.12,4.15,4.12,4.15,36000.0
2006-10-06 14:40:00,4.15,4.16,4.14,4.14,55200.0,4.15,4.16,4.14,4.14,55200.0
2006-10-06 14:50:00,4.14,4.14,4.13,4.13,20400.0,4.14,4.14,4.13,4.13,20400.0
2006-10-06 15:00:00,4.14,4.14,4.13,4.13,34000.0,4.14,4.14,4.13,4.13,34000.0
2006-10-06 15:10:00,4.13,4.13,4.13,4.13,135200.0,4.13,4.13,4.13,4.13,135200.0
2006-10-06 15:20:00,4.13,4.13,4.13,4.13,8000.0,4.13,4.13,4.13,4.13,8000.0
2006-10-06 15:30:00,4.13,4.13,4.13,4.13,9600.0,4.13,4.13,4.13,4.13,9600.0
2006-10-06 15:40:00,4.13,4.13,4.13,4.13,48400.0,4.13,4.13,4.13,4.13,48400.0
2006-10-06 15:50:00,4.13,4.13,4.13,4.13,114000.0,4.13,4.13,4.13,4.13,114000.0
2006-10-09 09:30:00,4.19,4.23,4.18,4.19,96000.0,4.19,4.23,4.18,4.19,96000.0
2006-10-09 09:40:00,4.18,4.21,4.17,4.18,39200.0,4.18,4.21,4.17,4.18,39200.0
2006-10-09 09:50:00,4.18,4.22,4.18,4.22,39600.0,4.18,4.22,4.18,4.22,39600.0
2006-10-09 10:00:00,4.21,4.22,4.21,4.21,28800.0,4.21,4.22,4.21,4.21,28800.0
2006-10-09 10:10:00,4.21,4.21,4.19,4.19,63200.0,4.21,4.21,4.19,4.19,63200.0
2006-10-09 10:20:00,4.18,4.19,4.18,4.18,22400.0,4.18,4.19,4.18,4.18,22400.0
2006-10-09 10:30:00,4.19,4.2,4.18,4.19,32000.0,4.19,4.2,4.18,4.19,32000.0
2006-10-09 10:40:00,4.18,4.19,4.18,4.18,24800.0,4.18,4.19,4.18,4.18,24800.0
2006-10-09 10:50:00,4.18,4.19,4.18,4.18,36800.0,4.18,4.19,4.18,4.18,36800.0
2006-10-09 11:00:00,4.18,4.18,4.18,4.18,31200.0,4.18,4.18,4.18,4.18,31200.0
2006-10-09 11:10:00,4.18,4.19,4.17,4.18,32400.0,4.18,4.19,4.17,4.18,32400.0
2006-10-09 11:20:00,4.18,4.19,4.18,4.19,20400.0,4.18,4.19,4.18,4.19,20400.0
2006-10-09 11:30:00,4.19,4.19,4.18,4.19,44800.0,4.19,4.19,4.18,4.19,44800.0
2006-10-09 11:40:00,4.19,4.2,4.18,4.2,100000.0,4.19,4.2,4.18,4.2,100000.0
2006-10-09 11:50:00,4.2,4.2,4.19,4.19,62800.0,4.2,4.2,4.19,4.19,62800.0
2006-10-09 12:00:00,4.19,4.19,4.18,4.18,40400.0,4.19,4.19,4.18,4.18,40400.0
2006-10-09 12:10:00,4.19,4.19,4.18,4.19,27200.0,4.19,4.19,4.18,4.19,27200.0
2006-10-09 12:20:00,4.19,4.19,4.18,4.18,17200.0,4.19,4.19,4.18,4.18,17200.0
2006-10-09 12:30:00,4.18,4.19,4.18,4.19,24000.0,4.18,4.19,4.18,4.19,24000.0
2006-10-09 12:40:00,4.19,4.19,4.18,4.18,26000.0,4.19,4.19,4.18,4.18,26000.0
2006-10-09 12:50:00,4.18,4.18,4.18,4.18,21600.0,4.18,4.18,4.18,4.18,21600.0
2006-10-09 13:00:00,4.18,4.19,4.18,4.19,12000.0,4.18,4.19,4.18,4.19,12000.0
2006-10-09 13:10:00,4.19,4.21,4.19,4.21,48400.0,4.19,4.21,4.19,4.21,48400.0
2006-10-09 13:20:00,4.21,4.24,4.21,4.24,59600.0,4.21,4.24,4.21,4.24,59600.0
2006-10-09 13:30:00,4.24,4.24,4.24,4.24,15200.0,4.24,4.24,4.24,4.24,15200.0
2006-10-09 13:40:00,4.24,4.25,4.24,4.25,20800.0,4.24,4.25,4.24,4.25,20800.0
2006-10-09 13:50:00,4.25,4.25,4.24,4.25,22000.0,4.25,4.25,4.24,4.25,22000.0
2006-10-09 14:00:00,4.25,4.25,4.25,4.25,76000.0,4.25,4.25,4.25,4.25,76000.0
2006-10-09 14:10:00,4.25,4.26,4.25,4.26,60800.0,4.25,4.26,4.25,4.26,60800.0
2006-10-09 14:20:00,4.26,4.27,4.26,4.27,44000.0,4.26,4.27,4.26,4.27,44000.0
2006-10-09 14:30:00,4.27,4.28,4.26,4.27,96800.0,4.27,4.28,4.26,4.27,96800.0
2006-10-09 14:40:00,4.28,4.3,4.27,4.3,60800.0,4.28,4.3,4.27,4.3,60800.0
2006-10-09 14:50:00,4.29,4.29,4.28,4.28,54800.0,4.29,4.29,4.28,4.28,54800.0
2006-10-09 15:00:00,4.28,4.28,4.27,4.27,64800.0,4.28,4.28,4.27,4.27,64800.0
2006-10-09 15:10:00,4.27,4.27,4.26,4.27,32400.0,4.27,4.27,4.26,4.27,32400.0
2006-10-09 15:20:00,4.27,4.27,4.25,4.27,79600.0,4.27,4.27,4.25,4.27,79600.0
2006-10-09 15:30:00,4.27,4.27,4.26,4.26,26800.0,4.27,4.27,4.26,4.26,26800.0
2006-10-09 15:40:00,4.26,4.26,4.26,4.26,65200.0,4.26,4.26,4.26,4.26,65200.0
2006-10-09 15:50:00,4.26,4.26,4.26,4.26,75200.0,4.26,4.26,4.26,4.26,75200.0
2006-10-10 09:30:00,4.28,4.3,4.26,4.26,39600.0,4.28,4.3,4.26,4.26,39600.0
2006-10-10 09:40:00,4.26,4.27,4.24,4.25,29600.0,4.26,4.27,4.24,4.25,29600.0
2006-10-10 09:50:00,4.25,4.25,4.2,4.2,54000.0,4.25,4.25,4.2,4.2,54000.0
2006-10-10 10:00:00,4.21,4.25,4.21,4.25,36000.0,4.21,4.25,4.21,4.25,36000.0
2006-10-10 10:10:00,4.25,4.25,4.23,4.24,28000.0,4.25,4.25,4.23,4.24,28000.0
2006-10-10 10:20:00,4.24,4.25,4.24,4.25,29600.0,4.24,4.25,4.24,4.25,29600.0
2006-10-10 10:30:00,4.25,4.25,4.24,4.24,91600.0,4.25,4.25,4.24,4.24,91600.0
2006-10-10 10:40:00,4.24,4.26,4.24,4.26,14000.0,4.24,4.26,4.24,4.26,14000.0
2006-10-10 10:50:00,4.25,4.25,4.25,4.25,22800.0,4.25,4.25,4.25,4.25,22800.0
2006-10-10 11:00:00,4.25,4.25,4.25,4.25,32800.0,4.25,4.25,4.25,4.25,32800.0
2006-10-10 11:10:00,4.25,4.27,4.25,4.27,68800.0,4.25,4.27,4.25,4.27,68800.0
2006-10-10 11:20:00,4.27,4.28,4.27,4.27,82400.0,4.27,4.28,4.27,4.27,82400.0
2006-10-10 11:30:00,4.28,4.28,4.28,4.28,9600.0,4.28,4.28,4.28,4.28,9600.0
2006-10-10 11:40:00,4.28,4.3,4.28,4.29,26800.0,4.28,4.3,4.28,4.29,26800.0
2006-10-10 11:50:00,4.29,4.31,4.29,4.3,41600.0,4.29,4.31,4.29,4.3,41600.0
2006-10-10 12:00:00,4.3,4.32,4.3,4.32,404400.0,4.3,4.32,4.3,4.32,404400.0
2006-10-10 12:10:00,4.32,4.33,4.32,4.32,80000.0,4.32,4.33,4.32,4.32,80000.0
2006-10-10 12:20:00,4.32,4.32,4.31,4.31,17200.0,4.32,4.32,4.31,4.31,17200.0
2006-10-10 12:30:00,4.31,4.32,4.3,4.31,38800.0,4.31,4.32,4.3,4.31,38800.0
2006-10-10 12:40:00,4.32,4.32,4.31,4.31,14000.0,4.32,4.32,4.31,4.31,14000.0
2006-10-10 12:50:00,4.31,4.31,4.31,4.31,6000.0,4.31,4.31,4.31,4.31,6000.0
2006-10-10 13:00:00,4.31,4.32,4.31,4.31,20400.0,4.31,4.32,4.31,4.31,20400.0
2006-10-10 13:10:00,4.31,4.32,4.31,4.32,21200.0,4.31,4.32,4.31,4.32,21200.0
2006-10-10 13:20:00,4.32,4.33,4.32,4.33,61600.0,4.32,4.33,4.32,4.33,61600.0
2006-10-10 13:30:00,4.32,4.32,4.32,4.32,32400.0,4.32,4.32,4.32,4.32,32400.0
2006-10-10 13:40:00,4.32,4.32,4.31,4.32,113600.0,4.32,4.32,4.31,4.32,113600.0
2006-10-10 13:50:00,4.32,4.33,4.32,4.33,13200.0,4.32,4.33,4.32,4.33,13200.0
2006-10-10 14:00:00,4.33,4.33,4.32,4.32,37200.0,4.33,4.33,4.32,4.32,37200.0
2006-10-10 14:10:00,4.31,4.32,4.31,4.32,44800.0,4.31,4.32,4.31,4.32,44800.0
2006-10-10 14:20:00,4.31,4.32,4.31,4.32,47600.0,4.31,4.32,4.31,4.32,47600.0
2006-10-10 14:30:00,4.32,4.32,4.32,4.32,66000.0,4.32,4.32,4.32,4.32,66000.0
2006-10-10 14:40:00,4.32,4.32,4.32,4.32,30800.0,4.32,4.32,4.32,4.32,30800.0
2006-10-10 14:50:00,4.32,4.33,4.32,4.33,24800.0,4.32,4.33,4.32,4.33,24800.0
2006-10-10 15:00:00,4.33,4.33,4.32,4.33,34800.0,4.33,4.33,4.32,4.33,34800.0
2006-10-10 15:10:00,4.33,4.33,4.33,4.33,60800.0,4.33,4.33,4.33,4.33,60800.0
2006-10-10 15:20:00,4.33,4.35,4.33,4.35,108400.0,4.33,4.35,4.33,4.35,108400.0
2006-10-10 15:30:00,4.35,4.35,4.34,4.35,138400.0,4.35,4.35,4.34,4.35,138400.0
2006-10-10 15:40:00,4.35,4.35,4.34,4.35,88800.0,4.35,4.35,4.34,4.35,88800.0
2006-10-10 15:50:00,4.35,4.35,4.34,4.34,64400.0,4.35,4.35,4.34,4.34,64400.0
2006-10-11 09:30:00,4.34,4.35,4.34,4.35,21600.0,4.34,4.35,4.34,4.35,21600.0
2006-10-11 09:40:00,4.34,4.38,4.34,4.37,39200.0,4.34,4.38,4.34,4.37,39200.0
2006-10-11 09:50:00,4.37,4.38,4.36,4.38,94800.0,4.37,4.38,4.36,4.38,94800.0
2006-10-11 10:00:00,4.38,4.4,4.38,4.39,25200.0,4.38,4.4,4.38,4.39,25200.0
2006-10-11 10:10:00,4.38,4.4,4.38,4.38,26400.0,4.38,4.4,4.38,4.38,26400.0
2006-10-11 10:20:00,4.38,4.39,4.38,4.39,31200.0,4.38,4.39,4.38,4.39,31200.0
2006-10-11 10:30:00,4.39,4.41,4.38,4.41,28800.0,4.39,4.41,4.38,4.41,28800.0
2006-10-11 10:40:00,4.41,4.41,4.38,4.39,46000.0,4.41,4.41,4.38,4.39,46000.0
2006-10-11 10:50:00,4.38,4.41,4.38,4.4,23600.0,4.38,4.41,4.38,4.4,23600.0
2006-10-11 11:00:00,4.4,4.4,4.39,4.39,17200.0,4.4,4.4,4.39,4.39,17200.0
2006-10-11 11:10:00,4.39,4.39,4.39,4.39,15600.0,4.39,4.39,4.39,4.39,15600.0
2006-10-11 11:20:00,4.39,4.39,4.37,4.37,86400.0,4.39,4.39,4.37,4.37,86400.0
2006-10-11 11:30:00,4.37,4.38,4.37,4.38,59200.0,4.37,4.38,4.37,4.38,59200.0
2006-10-11 11:40:00,4.38,4.38,4.37,4.38,42000.0,4.38,4.38,4.37,4.38,42000.0
2006-10-11 11:50:00,4.38,4.38,4.38,4.38,40000.0,4.38,4.38,4.38,4.38,40000.0
2006-10-11 12:00:00,4.38,4.38,4.38,4.38,48400.0,4.38,4.38,4.38,4.38,48400.0
2006-10-11 12:10:00,4.38,4.38,4.36,4.36,32800.0,4.38,4.38,4.36,4.36,32800.0
2006-10-11 12:20:00,4.36,4.36,4.35,4.35,16000.0,4.36,4.36,4.35,4.35,16000.0
2006-10-11 12:30:00,4.35,4.35,4.34,4.35,35600.0,4.35,4.35,4.34,4.35,35600.0
2006-10-11 12:40:00,4.35,4.37,4.35,4.37,34400.0,4.35,4.37,4.35,4.37,34400.0
2006-10-11 12:50:00,4.37,4.38,4.36,4.38,19600.0,4.37,4.38,4.36,4.38,19600.0
2006-10-11 13:00:00,4.38,4.38,4.37,4.38,24800.0,4.38,4.38,4.37,4.38,24800.0
2006-10-11 13:10:00,4.38,4.38,4.36,4.36,17200.0,4.38,4.38,4.36,4.36,17200.0
2006-10-11 13:20:00,4.37,4.37,4.36,4.36,15200.0,4.37,4.37,4.36,4.36,15200.0
2006-10-11 13:30:00,4.36,4.36,4.35,4.36,22800.0,4.36,4.36,4.35,4.36,22800.0
2006-10-11 13:40:00,4.36,4.36,4.36,4.36,19200.0,4.36,4.36,4.36,4.36,19200.0
2006-10-11 13:50:00,4.36,4.37,4.36,4.37,39200.0,4.36,4.37,4.36,4.37,39200.0
2006-10-11 14:00:00,4.37,4.37,4.34,4.34,69600.0,4.37,4.37,4.34,4.34,69600.0
2006-10-11 14:10:00,4.34,4.35,4.34,4.34,98000.0,4.34,4.35,4.34,4.34,98000.0
2006-10-11 14:20:00,4.34,4.35,4.34,4.34,54800.0,4.34,4.35,4.34,4.34,54800.0
2006-10-11 14:30:00,4.34,4.35,4.33,4.33,64000.0,4.34,4.35,4.33,4.33,64000.0
2006-10-11 14:40:00,4.33,4.35,4.33,4.34,88400.0,4.33,4.35,4.33,4.34,88400.0
2006-10-11 14:50:00,4.34,4.36,4.33,4.35,112400.0,4.34,4.36,4.33,4.35,112400.0
2006-10-11 15:00:00,4.35,4.35,4.33,4.34,39600.0,4.35,4.35,4.33,4.34,39600.0
2006-10-11 15:10:00,4.34,4.35,4.34,4.34,143200.0,4.34,4.35,4.34,4.34,143200.0
2006-10-11 15:20:00,4.35,4.37,4.35,4.36,138400.0,4.35,4.37,4.35,4.36,138400.0
2006-10-11 15:30:00,4.36,4.37,4.36,4.37,47200.0,4.36,4.37,4.36,4.37,47200.0
2006-10-11 15:40:00,4.37,4.37,4.36,4.36,29600.0,4.37,4.37,4.36,4.36,29600.0
2006-10-11 15:50:00,4.37,4.37,4.36,4.36,52000.0,4.37,4.37,4.36,4.36,52000.0
2006-10-12 09:30:00,4.36,4.39,4.36,4.39,32400.0,4.36,4.39,4.36,4.39,32400.0
2006-10-12 09:40:00,4.39,4.42,4.38,4.42,17200.0,4.39,4.42,4.38,4.42,17200.0
2006-10-12 09:50:00,4.42,4.42,4.42,4.42,12000.0,4.42,4.42,4.42,4.42,12000.0
2006-10-12 10:00:00,4.42,4.43,4.41,4.43,24400.0,4.42,4.43,4.41,4.43,24400.0
2006-10-12 10:10:00,4.43,4.44,4.43,4.43,28400.0,4.43,4.44,4.43,4.43,28400.0
2006-10-12 10:20:00,4.43,4.44,4.43,4.43,33600.0,4.43,4.44,4.43,4.43,33600.0
2006-10-12 10:30:00,4.43,4.43,4.42,4.42,12800.0,4.43,4.43,4.42,4.42,12800.0
2006-10-12 10:40:00,4.43,4.43,4.42,4.43,26400.0,4.43,4.43,4.42,4.43,26400.0
2006-10-12 10:50:00,4.43,4.43,4.41,4.43,65600.0,4.43,4.43,4.41,4.43,65600.0
2006-10-12 11:00:00,4.43,4.43,4.41,4.42,68400.0,4.43,4.43,4.41,4.42,68400.0
2006-10-12 11:10:00,4.42,4.42,4.41,4.42,36000.0,4.42,4.42,4.41,4.42,36000.0
2006-10-12 11:20:00,4.42,4.43,4.41,4.42,11600.0,4.42,4.43,4.41,4.42,11600.0
2006-10-12 11:30:00,4.41,4.41,4.41,4.41,21200.0,4.41,4.41,4.41,4.41,21200.0
2006-10-12 11:40:00,4.41,4.42,4.41,4.41,29200.0,4.41,4.42,4.41,4.41,29200.0
2006-10-12 11:50:00,4.41,4.41,4.4,4.41,22000.0,4.41,4.41,4.4,4.41,22000.0
2006-10-12 12:00:00,4.4,4.41,4.4,4.4,8800.0,4.4,4.41,4.4,4.4,8800.0
2006-10-12 12:10:00,4.4,4.4,4.39,4.39,21200.0,4.4,4.4,4.39,4.39,21200.0
2006-10-12 12:20:00,4.38,4.39,4.38,4.38,42400.0,4.38,4.39,4.38,4.38,42400.0
2006-10-12 12:30:00,4.37,4.38,4.37,4.37,26800.0,4.37,4.38,4.37,4.37,26800.0
2006-10-12 12:40:00,4.37,4.38,4.37,4.38,85200.0,4.37,4.38,4.37,4.38,85200.0
2006-10-12 12:50:00,4.37,4.38,4.37,4.38,28000.0,4.37,4.38,4.37,4.38,28000.0
2006-10-12 13:00:00,4.38,4.38,4.35,4.35,26800.0,4.38,4.38,4.35,4.35,26800.0
2006-10-12 13:10:00,4.36,4.37,4.36,4.37,15200.0,4.36,4.37,4.36,4.37,15200.0
2006-10-12 13:20:00,4.36,4.38,4.36,4.38,12800.0,4.36,4.38,4.36,4.38,12800.0
2006-10-12 13:30:00,4.38,4.38,4.38,4.38,10000.0,4.38,4.38,4.38,4.38,10000.0
2006-10-12 13:40:00,4.38,4.38,4.38,4.38,21200.0,4.38,4.38,4.38,4.38,21200.0
2006-10-12 13:50:00,4.38,4.38,4.38,4.38,47600.0,4.38,4.38,4.38,4.38,47600.0
2006-10-12 14:00:00,4.39,4.4,4.39,4.39,28000.0,4.39,4.4,4.39,4.39,28000.0
2006-10-12 14:10:00,4.39,4.39,4.39,4.39,28800.0,4.39,4.39,4.39,4.39,28800.0
2006-10-12 14:20:00,4.39,4.39,4.39,4.39,37200.0,4.39,4.39,4.39,4.39,37200.0
2006-10-12 14:30:00,4.39,4.39,4.39,4.39,31200.0,4.39,4.39,4.39,4.39,31200.0
2006-10-12 14:40:00,4.39,4.39,4.39,4.39,16400.0,4.39,4.39,4.39,4.39,16400.0
2006-10-12 14:50:00,4.39,4.39,4.39,4.39,82800.0,4.39,4.39,4.39,4.39,82800.0
2006-10-12 15:00:00,4.39,4.4,4.39,4.4,32000.0,4.39,4.4,4.39,4.4,32000.0
2006-10-12 15:10:00,4.4,4.4,4.39,4.39,117200.0,4.4,4.4,4.39,4.39,117200.0
2006-10-12 15:20:00,4.4,4.4,4.39,4.39,120400.0,4.4,4.4,4.39,4.39,120400.0
2006-10-12 15:30:00,4.39,4.4,4.39,4.4,167200.0,4.39,4.4,4.39,4.4,167200.0
2006-10-12 15:40:00,4.4,4.4,4.4,4.4,160000.0,4.4,4.4,4.4,4.4,160000.0
2006-10-12 15:50:00,4.4,4.4,4.39,4.4,170400.0,4.4,4.4,4.39,4.4,170400.0
2006-10-13 09:30:00,4.42,4.44,4.42,4.43,18400.0,4.42,4.44,4.42,4.43,18400.0
2006-10-13 09:40:00,4.43,4.45,4.43,4.44,43600.0,4.43,4.45,4.43,4.44,43600.0
2006-10-13 09:50:00,4.45,4.46,4.44,4.44,24400.0,4.45,4.46,4.44,4.44,24400.0
2006-10-13 10:00:00,4.43,4.43,4.41,4.42,19600.0,4.43,4.43,4.41,4.42,19600.0
2006-10-13 10:10:00,4.43,4.43,4.41,4.41,21600.0,4.43,4.43,4.41,4.41,21600.0
2006-10-13 10:20:00,4.42,4.42,4.4,4.41,24400.0,4.42,4.42,4.4,4.41,24400.0
2006-10-13 10:30:00,4.41,4.41,4.41,4.41,38800.0,4.41,4.41,4.41,4.41,38800.0
2006-10-13 10:40:00,4.41,4.41,4.41,4.41,28800.0,4.41,4.41,4.41,4.41,28800.0
2006-10-13 10:50:00,4.41,4.42,4.4,4.41,16400.0,4.41,4.42,4.4,4.41,16400.0
2006-10-13 11:00:00,4.41,4.41,4.4,4.4,4800.0,4.41,4.41,4.4,4.4,4800.0
2006-10-13 11:10:00,4.4,4.4,4.39,4.4,18800.0,4.4,4.4,4.39,4.4,18800.0
2006-10-13 11:20:00,4.39,4.39,4.39,4.39,4400.0,4.39,4.39,4.39,4.39,4400.0
2006-10-13 11:30:00,4.39,4.39,4.39,4.39,8400.0,4.39,4.39,4.39,4.39,8400.0
2006-10-13 11:40:00,4.38,4.39,4.38,4.38,91200.0,4.38,4.39,4.38,4.38,91200.0
2006-10-13 11:50:00,4.38,4.39,4.37,4.37,64800.0,4.38,4.39,4.37,4.37,64800.0
2006-10-13 12:00:00,4.37,4.37,4.37,4.37,4000.0,4.37,4.37,4.37,4.37,4000.0
2006-10-13 12:10:00,4.37,4.38,4.37,4.38,30400.0,4.37,4.38,4.37,4.38,30400.0
2006-10-13 12:20:00,4.37,4.38,4.37,4.38,3600.0,4.37,4.38,4.37,4.38,3600.0
2006-10-13 12:30:00,4.37,4.38,4.37,4.37,16000.0,4.37,4.38,4.37,4.37,16000.0
2006-10-13 12:40:00,4.37,4.37,4.37,4.37,4800.0,4.37,4.37,4.37,4.37,4800.0
2006-10-13 12:50:00,4.37,4.38,4.37,4.37,15200.0,4.37,4.38,4.37,4.37,15200.0
2006-10-13 13:00:00,4.38,4.38,4.37,4.37,21600.0,4.38,4.38,4.37,4.37,21600.0
2006-10-13 13:10:00,4.37,4.38,4.35,4.35,41600.0,4.37,4.38,4.35,4.35,41600.0
2006-10-13 13:20:00,4.35,4.38,4.35,4.37,680000.0,4.35,4.38,4.35,4.37,680000.0
2006-10-13 13:30:00,4.37,4.38,4.35,4.37,289600.0,4.37,4.38,4.35,4.37,289600.0
2006-10-13 13:40:00,4.37,4.37,4.36,4.37,23600.0,4.37,4.37,4.36,4.37,23600.0
2006-10-13 13:50:00,4.36,4.36,4.35,4.36,8400.0,4.36,4.36,4.35,4.36,8400.0
2006-10-13 14:00:00,4.36,4.36,4.36,4.36,23200.0,4.36,4.36,4.36,4.36,23200.0
2006-10-13 14:10:00,4.36,4.36,4.36,4.36,14000.0,4.36,4.36,4.36,4.36,14000.0
2006-10-13 14:20:00,4.36,4.37,4.36,4.37,20400.0,4.36,4.37,4.36,4.37,20400.0
2006-10-13 14:30:00,4.37,4.37,4.36,4.36,13600.0,4.37,4.37,4.36,4.36,13600.0
2006-10-13 14:40:00,4.36,4.38,4.36,4.37,232000.0,4.36,4.38,4.36,4.37,232000.0
2006-10-13 14:50:00,4.37,4.37,4.36,4.36,61200.0,4.37,4.37,4.36,4.36,61200.0
2006-10-13 15:00:00,4.36,4.37,4.36,4.37,27600.0,4.36,4.37,4.36,4.37,27600.0
2006-10-13 15:10:00,4.37,4.37,4.37,4.37,219200.0,4.37,4.37,4.37,4.37,219200.0
2006-10-13 15:20:00,4.36,4.37,4.36,4.36,212400.0,4.36,4.37,4.36,4.36,212400.0
2006-10-13 15:30:00,4.37,4.37,4.35,4.35,21200.0,4.37,4.37,4.35,4.35,21200.0
2006-10-13 15:40:00,4.35,4.36,4.35,4.36,233600.0,4.35,4.36,4.35,4.36,233600.0
2006-10-13 15:50:00,4.36,4.36,4.35,4.35,81200.0,4.36,4.36,4.35,4.35,81200.0
2006-10-16 09:30:00,4.33,4.34,4.27,4.29,126400.0,4.33,4.34,4.27,4.29,126400.0
2006-10-16 09:40:00,4.29,4.29,4.26,4.27,177200.0,4.29,4.29,4.26,4.27,177200.0
2006-10-16 09:50:00,4.28,4.29,4.27,4.29,70000.0,4.28,4.29,4.27,4.29,70000.0
2006-10-16 10:00:00,4.28,4.29,4.26,4.28,42800.0,4.28,4.29,4.26,4.28,42800.0
2006-10-16 10:10:00,4.28,4.3,4.27,4.3,117200.0,4.28,4.3,4.27,4.3,117200.0
2006-10-16 10:20:00,4.3,4.3,4.27,4.29,158000.0,4.3,4.3,4.27,4.29,158000.0
2006-10-16 10:30:00,4.29,4.3,4.29,4.29,110400.0,4.29,4.3,4.29,4.29,110400.0
2006-10-16 10:40:00,4.3,4.3,4.28,4.29,139200.0,4.3,4.3,4.28,4.29,139200.0
2006-10-16 10:50:00,4.29,4.3,4.29,4.3,110800.0,4.29,4.3,4.29,4.3,110800.0
2006-10-16 11:00:00,4.3,4.3,4.28,4.29,166400.0,4.3,4.3,4.28,4.29,166400.0
2006-10-16 11:10:00,4.29,4.3,4.29,4.29,129600.0,4.29,4.3,4.29,4.29,129600.0
2006-10-16 11:20:00,4.29,4.29,4.28,4.29,60800.0,4.29,4.29,4.28,4.29,60800.0
2006-10-16 11:30:00,4.29,4.29,4.29,4.29,42400.0,4.29,4.29,4.29,4.29,42400.0
2006-10-16 11:40:00,4.29,4.29,4.29,4.29,30000.0,4.29,4.29,4.29,4.29,30000.0
2006-10-16 11:50:00,4.29,4.3,4.28,4.29,136800.0,4.29,4.3,4.28,4.29,136800.0
2006-10-16 12:00:00,4.3,4.3,4.29,4.3,30800.0,4.3,4.3,4.29,4.3,30800.0
2006-10-16 12:10:00,4.3,4.3,4.3,4.3,121200.0,4.3,4.3,4.3,4.3,121200.0
2006-10-16 12:20:00,4.3,4.31,4.3,4.31,52000.0,4.3,4.31,4.3,4.31,52000.0
2006-10-16 12:30:00,4.31,4.32,4.3,4.32,95600.0,4.31,4.32,4.3,4.32,95600.0
2006-10-16 12:40:00,4.31,4.32,4.31,4.31,49600.0,4.31,4.32,4.31,4.31,49600.0
2006-10-16 12:50:00,4.31,4.31,4.31,4.31,54400.0,4.31,4.31,4.31,4.31,54400.0
2006-10-16 13:00:00,4.31,4.32,4.31,4.32,70800.0,4.31,4.32,4.31,4.32,70800.0
2006-10-16 13:10:00,4.31,4.32,4.29,4.31,90800.0,4.31,4.32,4.29,4.31,90800.0
2006-10-16 13:20:00,4.31,4.31,4.29,4.31,73200.0,4.31,4.31,4.29,4.31,73200.0
2006-10-16 13:30:00,4.31,4.32,4.3,4.31,69600.0,4.31,4.32,4.3,4.31,69600.0
2006-10-16 13:40:00,4.31,4.32,4.31,4.32,26800.0,4.31,4.32,4.31,4.32,26800.0
2006-10-16 13:50:00,4.32,4.33,4.3,4.31,72000.0,4.32,4.33,4.3,4.31,72000.0
2006-10-16 14:00:00,4.31,4.32,4.3,4.31,21600.0,4.31,4.32,4.3,4.31,21600.0
2006-10-16 14:10:00,4.31,4.32,4.31,4.32,46800.0,4.31,4.32,4.31,4.32,46800.0
2006-10-16 14:20:00,4.32,4.32,4.31,4.32,40000.0,4.32,4.32,4.31,4.32,40000.0
2006-10-16 14:30:00,4.32,4.32,4.31,4.31,78400.0,4.32,4.32,4.31,4.31,78400.0
2006-10-16 14:40:00,4.32,4.32,4.3,4.32,168400.0,4.32,4.32,4.3,4.32,168400.0
2006-10-16 14:50:00,4.32,4.32,4.31,4.31,46400.0,4.32,4.32,4.31,4.31,46400.0
2006-10-16 15:00:00,4.31,4.31,4.31,4.31,42800.0,4.31,4.31,4.31,4.31,42800.0
2006-10-16 15:10:00,4.31,4.31,4.31,4.31,66800.0,4.31,4.31,4.31,4.31,66800.0
2006-10-16 15:20:00,4.31,4.31,4.31,4.31,32000.0,4.31,4.31,4.31,4.31,32000.0
2006-10-16 15:30:00,4.31,4.31,4.31,4.31,71200.0,4.31,4.31,4.31,4.31,71200.0
2006-10-16 15:40:00,4.31,4.32,4.31,4.31,231600.0,4.31,4.32,4.31,4.31,231600.0
2006-10-16 15:50:00,4.31,4.32,4.31,4.32,111200.0,4.31,4.32,4.31,4.32,111200.0
2006-10-17 09:30:00,4.3,4.32,4.29,4.31,40800.0,4.3,4.32,4.29,4.31,40800.0
2006-10-17 09:40:00,4.3,4.3,4.29,4.29,37600.0,4.3,4.3,4.29,4.29,37600.0
2006-10-17 09:50:00,4.29,4.3,4.28,4.29,144400.0,4.29,4.3,4.28,4.29,144400.0
2006-10-17 10:00:00,4.29,4.3,4.29,4.3,604800.0,4.29,4.3,4.29,4.3,604800.0
2006-10-17 10:10:00,4.3,4.31,4.3,4.31,27200.0,4.3,4.31,4.3,4.31,27200.0
2006-10-17 10:20:00,4.31,4.31,4.3,4.31,10800.0,4.31,4.31,4.3,4.31,10800.0
2006-10-17 10:30:00,4.31,4.31,4.3,4.31,78400.0,4.31,4.31,4.3,4.31,78400.0
2006-10-17 10:40:00,4.31,4.31,4.31,4.31,9600.0,4.31,4.31,4.31,4.31,9600.0
2006-10-17 10:50:00,4.31,4.31,4.3,4.31,60400.0,4.31,4.31,4.3,4.31,60400.0
2006-10-17 11:00:00,4.3,4.31,4.29,4.3,90800.0,4.3,4.31,4.29,4.3,90800.0
2006-10-17 11:10:00,4.3,4.31,4.3,4.31,31600.0,4.3,4.31,4.3,4.31,31600.0
2006-10-17 11:20:00,4.31,4.31,4.3,4.31,41200.0,4.31,4.31,4.3,4.31,41200.0
2006-10-17 11:30:00,4.31,4.31,4.3,4.3,32400.0,4.31,4.31,4.3,4.3,32400.0
2006-10-17 11:40:00,4.3,4.31,4.3,4.31,22000.0,4.3,4.31,4.3,4.31,22000.0
2006-10-17 11:50:00,4.31,4.31,4.31,4.31,28400.0,4.31,4.31,4.31,4.31,28400.0
2006-10-17 12:00:00,4.31,4.31,4.31,4.31,32800.0,4.31,4.31,4.31,4.31,32800.0
2006-10-17 12:10:00,4.31,4.31,4.31,4.31,96000.0,4.31,4.31,4.31,4.31,96000.0
2006-10-17 12:20:00,4.31,4.31,4.31,4.31,34400.0,4.31,4.31,4.31,4.31,34400.0
2006-10-17 12:30:00,4.31,4.31,4.31,4.31,8400.0,4.31,4.31,4.31,4.31,8400.0
2006-10-17 12:40:00,4.31,4.31,4.31,4.31,18000.0,4.31,4.31,4.31,4.31,18000.0
2006-10-17 12:50:00,4.31,4.31,4.3,4.31,12400.0,4.31,4.31,4.3,4.31,12400.0
2006-10-17 13:00:00,4.31,4.31,4.31,4.31,21200.0,4.31,4.31,4.31,4.31,21200.0
2006-10-17 13:10:00,4.31,4.31,4.31,4.31,40400.0,4.31,4.31,4.31,4.31,40400.0
2006-10-17 13:20:00,4.31,4.32,4.31,4.32,249200.0,4.31,4.32,4.31,4.32,249200.0
2006-10-17 13:30:00,4.31,4.33,4.31,4.32,125200.0,4.31,4.33,4.31,4.32,125200.0
2006-10-17 13:40:00,4.32,4.32,4.32,4.32,20000.0,4.32,4.32,4.32,4.32,20000.0
2006-10-17 13:50:00,4.32,4.32,4.32,4.32,19600.0,4.32,4.32,4.32,4.32,19600.0
2006-10-17 14:00:00,4.32,4.32,4.32,4.32,21200.0,4.32,4.32,4.32,4.32,21200.0
2006-10-17 14:10:00,4.32,4.33,4.32,4.33,10000.0,4.32,4.33,4.32,4.33,10000.0
2006-10-17 14:20:00,4.32,4.33,4.32,4.33,31600.0,4.32,4.33,4.32,4.33,31600.0
2006-10-17 14:30:00,4.33,4.35,4.33,4.35,43200.0,4.33,4.35,4.33,4.35,43200.0
2006-10-17 14:40:00,4.34,4.34,4.34,4.34,22400.0,4.34,4.34,4.34,4.34,22400.0
2006-10-17 14:50:00,4.34,4.35,4.34,4.35,54800.0,4.34,4.35,4.34,4.35,54800.0
2006-10-17 15:00:00,4.35,4.35,4.35,4.35,25600.0,4.35,4.35,4.35,4.35,25600.0
2006-10-17 15:10:00,4.35,4.35,4.34,4.34,54400.0,4.35,4.35,4.34,4.34,54400.0
2006-10-17 15:20:00,4.34,4.34,4.34,4.34,67600.0,4.34,4.34,4.34,4.34,67600.0
2006-10-17 15:30:00,4.34,4.35,4.34,4.34,19600.0,4.34,4.35,4.34,4.34,19600.0
2006-10-17 15:40:00,4.34,4.35,4.32,4.32,76800.0,4.34,4.35,4.32,4.32,76800.0
2006-10-17 15:50:00,4.32,4.33,4.31,4.32,127600.0,4.32,4.33,4.31,4.32,127600.0
2006-10-18 09:30:00,4.38,4.49,4.38,4.46,102400.0,4.38,4.49,4.38,4.46,102400.0
2006-10-18 09:40:00,4.45,4.45,4.41,4.41,58000.0,4.45,4.45,4.41,4.41,58000.0
2006-10-18 09:50:00,4.42,4.45,4.42,4.45,173200.0,4.42,4.45,4.42,4.45,173200.0
2006-10-18 10:00:00,4.44,4.44,4.4,4.42,116000.0,4.44,4.44,4.4,4.42,116000.0
2006-10-18 10:10:00,4.42,4.43,4.4,4.41,70000.0,4.42,4.43,4.4,4.41,70000.0
2006-10-18 10:20:00,4.41,4.41,4.37,4.39,108400.0,4.41,4.41,4.37,4.39,108400.0
2006-10-18 10:30:00,4.39,4.39,4.37,4.39,53600.0,4.39,4.39,4.37,4.39,53600.0
2006-10-18 10:40:00,4.39,4.4,4.38,4.39,34800.0,4.39,4.4,4.38,4.39,34800.0
2006-10-18 10:50:00,4.39,4.42,4.39,4.42,14800.0,4.39,4.42,4.39,4.42,14800.0
2006-10-18 11:00:00,4.42,4.42,4.41,4.42,26800.0,4.42,4.42,4.41,4.42,26800.0
2006-10-18 11:10:00,4.42,4.43,4.42,4.43,58000.0,4.42,4.43,4.42,4.43,58000.0
2006-10-18 11:20:00,4.43,4.44,4.43,4.44,64000.0,4.43,4.44,4.43,4.44,64000.0
2006-10-18 11:30:00,4.44,4.44,4.43,4.43,33600.0,4.44,4.44,4.43,4.43,33600.0
2006-10-18 11:40:00,4.43,4.44,4.43,4.43,24800.0,4.43,4.44,4.43,4.43,24800.0
2006-10-18 11:50:00,4.43,4.44,4.43,4.43,18800.0,4.43,4.44,4.43,4.43,18800.0
2006-10-18 12:00:00,4.43,4.43,4.43,4.43,50400.0,4.43,4.43,4.43,4.43,50400.0
2006-10-18 12:10:00,4.43,4.45,4.43,4.43,44800.0,4.43,4.45,4.43,4.43,44800.0
2006-10-18 12:20:00,4.43,4.44,4.42,4.42,58800.0,4.43,4.44,4.42,4.42,58800.0
2006-10-18 12:30:00,4.42,4.43,4.42,4.43,15200.0,4.42,4.43,4.42,4.43,15200.0
2006-10-18 12:40:00,4.43,4.43,4.43,4.43,17200.0,4.43,4.43,4.43,4.43,17200.0
2006-10-18 12:50:00,4.43,4.44,4.43,4.43,17600.0,4.43,4.44,4.43,4.43,17600.0
2006-10-18 13:00:00,4.43,4.43,4.43,4.43,11200.0,4.43,4.43,4.43,4.43,11200.0
2006-10-18 13:10:00,4.43,4.44,4.43,4.43,12400.0,4.43,4.44,4.43,4.43,12400.0
2006-10-18 13:20:00,4.43,4.43,4.42,4.42,14000.0,4.43,4.43,4.42,4.42,14000.0
2006-10-18 13:30:00,4.42,4.42,4.42,4.42,23200.0,4.42,4.42,4.42,4.42,23200.0
2006-10-18 13:40:00,4.42,4.43,4.42,4.43,11200.0,4.42,4.43,4.42,4.43,11200.0
2006-10-18 13:50:00,4.43,4.43,4.42,4.43,22400.0,4.43,4.43,4.42,4.43,22400.0
2006-10-18 14:00:00,4.44,4.44,4.43,4.43,36800.0,4.44,4.44,4.43,4.43,36800.0
2006-10-18 14:10:00,4.43,4.43,4.42,4.43,18000.0,4.43,4.43,4.42,4.43,18000.0
2006-10-18 14:20:00,4.43,4.43,4.42,4.42,19600.0,4.43,4.43,4.42,4.42,19600.0
2006-10-18 14:30:00,4.42,4.43,4.42,4.43,13200.0,4.42,4.43,4.42,4.43,13200.0
2006-10-18 14:40:00,4.43,4.43,4.43,4.43,19600.0,4.43,4.43,4.43,4.43,19600.0
2006-10-18 14:50:00,4.43,4.43,4.41,4.42,21200.0,4.43,4.43,4.41,4.42,21200.0
2006-10-18 15:00:00,4.42,4.42,4.41,4.42,64000.0,4.42,4.42,4.41,4.42,64000.0
2006-10-18 15:10:00,4.42,4.43,4.42,4.42,68800.0,4.42,4.43,4.42,4.42,68800.0
2006-10-18 15:20:00,4.42,4.43,4.42,4.42,48000.0,4.42,4.43,4.42,4.42,48000.0
2006-10-18 15:30:00,4.43,4.43,4.43,4.43,68400.0,4.43,4.43,4.43,4.43,68400.0
2006-10-18 15:40:00,4.43,4.44,4.43,4.44,297600.0,4.43,4.44,4.43,4.44,297600.0
2006-10-18 15:50:00,4.44,4.47,4.44,4.47,282400.0,4.44,4.47,4.44,4.47,282400.0
2006-10-19 09:30:00,4.47,4.47,4.43,4.43,69200.0,4.47,4.47,4.43,4.43,69200.0
2006-10-19 09:40:00,4.43,4.44,4.43,4.43,28400.0,4.43,4.44,4.43,4.43,28400.0
2006-10-19 09:50:00,4.43,4.43,4.38,4.39,158800.0,4.43,4.43,4.38,4.39,158800.0
2006-10-19 10:00:00,4.38,4.39,4.36,4.37,182400.0,4.38,4.39,4.36,4.37,182400.0
2006-10-19 10:10:00,4.37,4.37,4.36,4.36,44400.0,4.37,4.37,4.36,4.36,44400.0
2006-10-19 10:20:00,4.36,4.37,4.36,4.37,83200.0,4.36,4.37,4.36,4.37,83200.0
2006-10-19 10:30:00,4.37,4.37,4.37,4.37,63600.0,4.37,4.37,4.37,4.37,63600.0
2006-10-19 10:40:00,4.37,4.39,4.37,4.39,146000.0,4.37,4.39,4.37,4.39,146000.0
2006-10-19 10:50:00,4.39,4.42,4.39,4.42,238800.0,4.39,4.42,4.39,4.42,238800.0
2006-10-19 11:00:00,4.42,4.42,4.41,4.42,94000.0,4.42,4.42,4.41,4.42,94000.0
2006-10-19 11:10:00,4.42,4.43,4.42,4.43,64000.0,4.42,4.43,4.42,4.43,64000.0
2006-10-19 11:20:00,4.43,4.43,4.42,4.43,54400.0,4.43,4.43,4.42,4.43,54400.0
2006-10-19 11:30:00,4.44,4.44,4.43,4.43,62000.0,4.44,4.44,4.43,4.43,62000.0
2006-10-19 11:40:00,4.43,4.43,4.43,4.43,40800.0,4.43,4.43,4.43,4.43,40800.0
2006-10-19 11:50:00,4.43,4.43,4.43,4.43,23600.0,4.43,4.43,4.43,4.43,23600.0
2006-10-19 12:00:00,4.43,4.43,4.42,4.42,36800.0,4.43,4.43,4.42,4.42,36800.0
2006-10-19 12:10:00,4.42,4.42,4.42,4.42,36000.0,4.42,4.42,4.42,4.42,36000.0
2006-10-19 12:20:00,4.42,4.42,4.41,4.42,16800.0,4.42,4.42,4.41,4.42,16800.0
2006-10-19 12:30:00,4.42,4.42,4.4,4.4,142800.0,4.42,4.42,4.4,4.4,142800.0
2006-10-19 12:40:00,4.4,4.4,4.39,4.39,58400.0,4.4,4.4,4.39,4.39,58400.0
2006-10-19 12:50:00,4.39,4.4,4.38,4.39,23200.0,4.39,4.4,4.38,4.39,23200.0
2006-10-19 13:00:00,4.39,4.42,4.39,4.42,50000.0,4.39,4.42,4.39,4.42,50000.0
2006-10-19 13:10:00,4.42,4.42,4.4,4.4,70000.0,4.42,4.42,4.4,4.4,70000.0
2006-10-19 13:20:00,4.4,4.4,4.39,4.39,20000.0,4.4,4.4,4.39,4.39,20000.0
2006-10-19 13:30:00,4.39,4.4,4.39,4.4,27200.0,4.39,4.4,4.39,4.4,27200.0
2006-10-19 13:40:00,4.4,4.4,4.39,4.39,7600.0,4.4,4.4,4.39,4.39,7600.0
2006-10-19 13:50:00,4.39,4.4,4.39,4.39,18400.0,4.39,4.4,4.39,4.39,18400.0
2006-10-19 14:00:00,4.39,4.39,4.39,4.39,8400.0,4.39,4.39,4.39,4.39,8400.0
2006-10-19 14:10:00,4.39,4.4,4.39,4.4,27600.0,4.39,4.4,4.39,4.4,27600.0
2006-10-19 14:20:00,4.4,4.41,4.4,4.41,41200.0,4.4,4.41,4.4,4.41,41200.0
2006-10-19 14:30:00,4.41,4.42,4.41,4.42,46000.0,4.41,4.42,4.41,4.42,46000.0
2006-10-19 14:40:00,4.42,4.42,4.41,4.41,89600.0,4.42,4.42,4.41,4.41,89600.0
2006-10-19 14:50:00,4.41,4.42,4.41,4.42,37200.0,4.41,4.42,4.41,4.42,37200.0
2006-10-19 15:00:00,4.42,4.42,4.41,4.42,37200.0,4.42,4.42,4.41,4.42,37200.0
2006-10-19 15:10:00,4.41,4.42,4.41,4.41,20400.0,4.41,4.42,4.41,4.41,20400.0
2006-10-19 15:20:00,4.41,4.41,4.41,4.41,60400.0,4.41,4.41,4.41,4.41,60400.0
2006-10-19 15:30:00,4.41,4.41,4.41,4.41,101200.0,4.41,4.41,4.41,4.41,101200.0
2006-10-19 15:40:00,4.41,4.42,4.41,4.42,133600.0,4.41,4.42,4.41,4.42,133600.0
2006-10-19 15:50:00,4.42,4.42,4.42,4.42,64800.0,4.42,4.42,4.42,4.42,64800.0
2006-10-20 09:30:00,4.45,4.46,4.41,4.46,73200.0,4.45,4.46,4.41,4.46,73200.0
2006-10-20 09:40:00,4.46,4.46,4.43,4.43,18000.0,4.46,4.46,4.43,4.43,18000.0
2006-10-20 09:50:00,4.43,4.43,4.41,4.41,74800.0,4.43,4.43,4.41,4.41,74800.0
2006-10-20 10:00:00,4.41,4.43,4.41,4.43,43600.0,4.41,4.43,4.41,4.43,43600.0
2006-10-20 10:10:00,4.42,4.43,4.42,4.43,76400.0,4.42,4.43,4.42,4.43,76400.0
2006-10-20 10:20:00,4.43,4.43,4.42,4.43,127200.0,4.43,4.43,4.42,4.43,127200.0
2006-10-20 10:30:00,4.43,4.43,4.42,4.42,16800.0,4.43,4.43,4.42,4.42,16800.0
2006-10-20 10:40:00,4.42,4.43,4.42,4.43,68800.0,4.42,4.43,4.42,4.43,68800.0
2006-10-20 10:50:00,4.42,4.43,4.42,4.43,17200.0,4.42,4.43,4.42,4.43,17200.0
2006-10-20 11:00:00,4.43,4.44,4.42,4.42,105200.0,4.43,4.44,4.42,4.42,105200.0
2006-10-20 11:10:00,4.42,4.43,4.42,4.43,9600.0,4.42,4.43,4.42,4.43,9600.0
2006-10-20 11:20:00,4.43,4.44,4.42,4.44,30800.0,4.43,4.44,4.42,4.44,30800.0
2006-10-20 11:30:00,4.43,4.46,4.43,4.46,58400.0,4.43,4.46,4.43,4.46,58400.0
2006-10-20 11:40:00,4.46,4.49,4.46,4.49,28800.0,4.46,4.49,4.46,4.49,28800.0
2006-10-20 11:50:00,4.49,4.5,4.48,4.5,24400.0,4.49,4.5,4.48,4.5,24400.0
2006-10-20 12:00:00,4.49,4.5,4.49,4.49,6800.0,4.49,4.5,4.49,4.49,6800.0
2006-10-20 12:10:00,4.49,4.5,4.49,4.5,10400.0,4.49,4.5,4.49,4.5,10400.0
2006-10-20 12:20:00,4.5,4.5,4.49,4.49,30800.0,4.5,4.5,4.49,4.49,30800.0
2006-10-20 12:30:00,4.49,4.49,4.48,4.48,16400.0,4.49,4.49,4.48,4.48,16400.0
2006-10-20 12:40:00,4.49,4.49,4.49,4.49,10400.0,4.49,4.49,4.49,4.49,10400.0
2006-10-20 12:50:00,4.48,4.49,4.47,4.48,15200.0,4.48,4.49,4.47,4.48,15200.0
2006-10-20 13:00:00,4.48,4.49,4.48,4.48,13200.0,4.48,4.49,4.48,4.48,13200.0
2006-10-20 13:10:00,4.48,4.48,4.48,4.48,9200.0,4.48,4.48,4.48,4.48,9200.0
2006-10-20 13:20:00,4.48,4.49,4.48,4.48,8000.0,4.48,4.49,4.48,4.48,8000.0
2006-10-20 13:30:00,4.49,4.5,4.49,4.49,12000.0,4.49,4.5,4.49,4.49,12000.0
2006-10-20 13:40:00,4.5,4.5,4.49,4.49,16400.0,4.5,4.5,4.49,4.49,16400.0
2006-10-20 13:50:00,4.5,4.5,4.48,4.49,47600.0,4.5,4.5,4.48,4.49,47600.0
2006-10-20 14:00:00,4.48,4.49,4.47,4.47,18000.0,4.48,4.49,4.47,4.47,18000.0
2006-10-20 14:10:00,4.47,4.48,4.47,4.48,12400.0,4.47,4.48,4.47,4.48,12400.0
2006-10-20 14:20:00,4.48,4.48,4.47,4.47,4800.0,4.48,4.48,4.47,4.47,4800.0
2006-10-20 14:30:00,4.47,4.47,4.46,4.47,73200.0,4.47,4.47,4.46,4.47,73200.0
2006-10-20 14:40:00,4.46,4.47,4.46,4.46,5600.0,4.46,4.47,4.46,4.46,5600.0
2006-10-20 14:50:00,4.46,4.46,4.45,4.45,23200.0,4.46,4.46,4.45,4.45,23200.0
2006-10-20 15:00:00,4.45,4.47,4.45,4.47,72800.0,4.45,4.47,4.45,4.47,72800.0
2006-10-20 15:10:00,4.46,4.48,4.46,4.48,58400.0,4.46,4.48,4.46,4.48,58400.0
2006-10-20 15:20:00,4.48,4.48,4.47,4.48,36000.0,4.48,4.48,4.47,4.48,36000.0
2006-10-20 15:30:00,4.47,4.48,4.46,4.47,75600.0,4.47,4.48,4.46,4.47,75600.0
2006-10-20 15:40:00,4.47,4.48,4.47,4.47,72400.0,4.47,4.48,4.47,4.47,72400.0
2006-10-20 15:50:00,4.48,4.49,4.47,4.48,171600.0,4.48,4.49,4.47,4.48,171600.0
2006-10-23 09:30:00,4.48,4.5,4.47,4.5,183600.0,4.48,4.5,4.47,4.5,183600.0
2006-10-23 09:40:00,4.5,4.5,4.48,4.5,59200.0,4.5,4.5,4.48,4.5,59200.0
2006-10-23 09:50:00,4.49,4.49,4.47,4.48,63200.0,4.49,4.49,4.47,4.48,63200.0
2006-10-23 10:00:00,4.47,4.5,4.47,4.5,905600.0,4.47,4.5,4.47,4.5,905600.0
2006-10-23 10:10:00,4.5,4.56,4.5,4.54,130800.0,4.5,4.56,4.5,4.54,130800.0
2006-10-23 10:20:00,4.54,4.57,4.54,4.56,43600.0,4.54,4.57,4.54,4.56,43600.0
2006-10-23 10:30:00,4.57,4.62,4.56,4.58,98400.0,4.57,4.62,4.56,4.58,98400.0
2006-10-23 10:40:00,4.58,4.6,4.57,4.58,63600.0,4.58,4.6,4.57,4.58,63600.0
2006-10-23 10:50:00,4.58,4.59,4.56,4.56,45600.0,4.58,4.59,4.56,4.56,45600.0
2006-10-23 11:00:00,4.57,4.59,4.56,4.58,36800.0,4.57,4.59,4.56,4.58,36800.0
2006-10-23 11:10:00,4.58,4.58,4.56,4.56,13600.0,4.58,4.58,4.56,4.56,13600.0
2006-10-23 11:20:00,4.57,4.57,4.51,4.53,52400.0,4.57,4.57,4.51,4.53,52400.0
2006-10-23 11:30:00,4.53,4.54,4.52,4.53,26400.0,4.53,4.54,4.52,4.53,26400.0
2006-10-23 11:40:00,4.53,4.54,4.53,4.54,34400.0,4.53,4.54,4.53,4.54,34400.0
2006-10-23 11:50:00,4.54,4.54,4.53,4.53,13600.0,4.54,4.54,4.53,4.53,13600.0
2006-10-23 12:00:00,4.53,4.54,4.52,4.53,24800.0,4.53,4.54,4.52,4.53,24800.0
2006-10-23 12:10:00,4.54,4.54,4.52,4.52,24000.0,4.54,4.54,4.52,4.52,24000.0
2006-10-23 12:20:00,4.52,4.54,4.51,4.54,25600.0,4.52,4.54,4.51,4.54,25600.0
2006-10-23 12:30:00,4.53,4.55,4.52,4.54,20400.0,4.53,4.55,4.52,4.54,20400.0
2006-10-23 12:40:00,4.54,4.54,4.53,4.54,24800.0,4.54,4.54,4.53,4.54,24800.0
2006-10-23 12:50:00,4.54,4.54,4.52,4.53,20800.0,4.54,4.54,4.52,4.53,20800.0
2006-10-23 13:00:00,4.52,4.52,4.52,4.52,23200.0,4.52,4.52,4.52,4.52,23200.0
2006-10-23 13:10:00,4.52,4.53,4.52,4.53,19200.0,4.52,4.53,4.52,4.53,19200.0
2006-10-23 13:20:00,4.53,4.54,4.51,4.54,34000.0,4.53,4.54,4.51,4.54,34000.0
2006-10-23 13:30:00,4.53,4.54,4.51,4.54,111600.0,4.53,4.54,4.51,4.54,111600.0
2006-10-23 13:40:00,4.54,4.56,4.53,4.54,82000.0,4.54,4.56,4.53,4.54,82000.0
2006-10-23 13:50:00,4.53,4.55,4.53,4.54,48000.0,4.53,4.55,4.53,4.54,48000.0
2006-10-23 14:00:00,4.53,4.54,4.52,4.53,59200.0,4.53,4.54,4.52,4.53,59200.0
2006-10-23 14:10:00,4.52,4.55,4.52,4.55,49200.0,4.52,4.55,4.52,4.55,49200.0
2006-10-23 14:20:00,4.54,4.54,4.53,4.53,10400.0,4.54,4.54,4.53,4.53,10400.0
2006-10-23 14:30:00,4.53,4.54,4.53,4.53,176800.0,4.53,4.54,4.53,4.53,176800.0
2006-10-23 14:40:00,4.54,4.54,4.53,4.54,51600.0,4.54,4.54,4.53,4.54,51600.0
2006-10-23 14:50:00,4.54,4.55,4.54,4.55,62400.0,4.54,4.55,4.54,4.55,62400.0
2006-10-23 15:00:00,4.55,4.55,4.54,4.55,29200.0,4.55,4.55,4.54,4.55,29200.0
2006-10-23 15:10:00,4.55,4.56,4.55,4.56,32400.0,4.55,4.56,4.55,4.56,32400.0
2006-10-23 15:20:00,4.55,4.56,4.55,4.55,32000.0,4.55,4.56,4.55,4.55,32000.0
2006-10-23 15:30:00,4.55,4.55,4.55,4.55,30800.0,4.55,4.55,4.55,4.55,30800.0
2006-10-23 15:40:00,4.55,4.57,4.55,4.57,187600.0,4.55,4.57,4.55,4.57,187600.0
2006-10-23 15:50:00,4.57,4.58,4.55,4.57,275600.0,4.57,4.58,4.55,4.57,275600.0
2006-10-24 09:30:00,5.83,5.84,5.62,5.62,1030800.0,5.83,5.84,5.62,5.62,1030800.0
2006-10-24 09:40:00,5.61,5.75,5.47,5.67,1290000.0,5.61,5.75,5.47,5.67,1290000.0
2006-10-24 09:50:00,5.66,5.78,5.63,5.71,561600.0,5.66,5.78,5.63,5.71,561600.0
2006-10-24 10:00:00,5.71,5.77,5.65,5.75,324400.0,5.71,5.77,5.65,5.75,324400.0
2006-10-24 10:10:00,5.74,5.76,5.67,5.73,757200.0,5.74,5.76,5.67,5.73,757200.0
2006-10-24 10:20:00,5.73,5.74,5.65,5.7,443600.0,5.73,5.74,5.65,5.7,443600.0
2006-10-24 10:30:00,5.7,5.7,5.66,5.67,517600.0,5.7,5.7,5.66,5.67,517600.0
2006-10-24 10:40:00,5.67,5.67,5.63,5.65,346800.0,5.67,5.67,5.63,5.65,346800.0
2006-10-24 10:50:00,5.64,5.68,5.63,5.66,184000.0,5.64,5.68,5.63,5.66,184000.0
2006-10-24 11:00:00,5.64,5.67,5.64,5.66,215600.0,5.64,5.67,5.64,5.66,215600.0
2006-10-24 11:10:00,5.66,5.67,5.64,5.67,173200.0,5.66,5.67,5.64,5.67,173200.0
2006-10-24 11:20:00,5.67,5.69,5.66,5.68,225200.0,5.67,5.69,5.66,5.68,225200.0
2006-10-24 11:30:00,5.68,5.69,5.68,5.68,63600.0,5.68,5.69,5.68,5.68,63600.0
2006-10-24 11:40:00,5.68,5.69,5.66,5.67,148000.0,5.68,5.69,5.66,5.67,148000.0
2006-10-24 11:50:00,5.67,5.72,5.67,5.71,167200.0,5.67,5.72,5.67,5.71,167200.0
2006-10-24 12:00:00,5.71,5.74,5.71,5.74,290000.0,5.71,5.74,5.71,5.74,290000.0
2006-10-24 12:10:00,5.73,5.73,5.68,5.71,92800.0,5.73,5.73,5.68,5.71,92800.0
2006-10-24 12:20:00,5.72,5.72,5.68,5.7,156000.0,5.72,5.72,5.68,5.7,156000.0
2006-10-24 12:30:00,5.7,5.71,5.68,5.71,80000.0,5.7,5.71,5.68,5.71,80000.0
2006-10-24 12:40:00,5.71,5.72,5.69,5.71,152000.0,5.71,5.72,5.69,5.71,152000.0
2006-10-24 12:50:00,5.71,5.71,5.68,5.7,111600.0,5.71,5.71,5.68,5.7,111600.0
2006-10-24 13:00:00,5.7,5.71,5.67,5.67,73600.0,5.7,5.71,5.67,5.67,73600.0
2006-10-24 13:10:00,5.67,5.69,5.67,5.68,34800.0,5.67,5.69,5.67,5.68,34800.0
2006-10-24 13:20:00,5.68,5.68,5.63,5.63,260400.0,5.68,5.68,5.63,5.63,260400.0
2006-10-24 13:30:00,5.63,5.68,5.63,5.67,106000.0,5.63,5.68,5.63,5.67,106000.0
2006-10-24 13:40:00,5.68,5.7,5.68,5.68,55200.0,5.68,5.7,5.68,5.68,55200.0
2006-10-24 13:50:00,5.68,5.71,5.68,5.71,66400.0,5.68,5.71,5.68,5.71,66400.0
2006-10-24 14:00:00,5.72,5.74,5.71,5.73,214400.0,5.72,5.74,5.71,5.73,214400.0
2006-10-24 14:10:00,5.73,5.74,5.73,5.73,152000.0,5.73,5.74,5.73,5.73,152000.0
2006-10-24 14:20:00,5.73,5.75,5.71,5.75,218000.0,5.73,5.75,5.71,5.75,218000.0
2006-10-24 14:30:00,5.75,5.77,5.75,5.76,515600.0,5.75,5.77,5.75,5.76,515600.0
2006-10-24 14:40:00,5.76,5.76,5.74,5.75,402400.0,5.76,5.76,5.74,5.75,402400.0
2006-10-24 14:50:00,5.75,5.75,5.74,5.75,161600.0,5.75,5.75,5.74,5.75,161600.0
2006-10-24 15:00:00,5.75,5.79,5.75,5.77,394400.0,5.75,5.79,5.75,5.77,394400.0
2006-10-24 15:10:00,5.77,5.8,5.75,5.76,217200.0,5.77,5.8,5.75,5.76,217200.0
2006-10-24 15:20:00,5.77,5.78,5.75,5.76,444000.0,5.77,5.78,5.75,5.76,444000.0
2006-10-24 15:30:00,5.76,5.77,5.76,5.76,182400.0,5.76,5.77,5.76,5.76,182400.0
2006-10-24 15:40:00,5.76,5.79,5.74,5.78,430400.0,5.76,5.79,5.74,5.78,430400.0
2006-10-24 15:50:00,5.78,5.79,5.77,5.78,474000.0,5.78,5.79,5.77,5.78,474000.0
2006-10-25 09:30:00,5.89,5.95,5.88,5.92,298800.0,5.89,5.95,5.88,5.92,298800.0
2006-10-25 09:40:00,5.91,5.92,5.89,5.9,178000.0,5.91,5.92,5.89,5.9,178000.0
2006-10-25 09:50:00,5.9,5.92,5.88,5.9,213600.0,5.9,5.92,5.88,5.9,213600.0
2006-10-25 10:00:00,5.9,5.91,5.86,5.88,333600.0,5.9,5.91,5.86,5.88,333600.0
2006-10-25 10:10:00,5.88,5.93,5.87,5.93,392000.0,5.88,5.93,5.87,5.93,392000.0
2006-10-25 10:20:00,5.93,5.97,5.91,5.95,303200.0,5.93,5.97,5.91,5.95,303200.0
2006-10-25 10:30:00,5.95,5.97,5.93,5.93,308400.0,5.95,5.97,5.93,5.93,308400.0
2006-10-25 10:40:00,5.93,5.95,5.89,5.9,154000.0,5.93,5.95,5.89,5.9,154000.0
2006-10-25 10:50:00,5.9,5.91,5.89,5.9,64400.0,5.9,5.91,5.89,5.9,64400.0
2006-10-25 11:00:00,5.9,5.9,5.86,5.87,165600.0,5.9,5.9,5.86,5.87,165600.0
2006-10-25 11:10:00,5.87,5.87,5.82,5.85,261200.0,5.87,5.87,5.82,5.85,261200.0
2006-10-25 11:20:00,5.85,5.87,5.83,5.85,210800.0,5.85,5.87,5.83,5.85,210800.0
2006-10-25 11:30:00,5.86,5.93,5.85,5.93,80800.0,5.86,5.93,5.85,5.93,80800.0
2006-10-25 11:40:00,5.93,5.94,5.92,5.94,49600.0,5.93,5.94,5.92,5.94,49600.0
2006-10-25 11:50:00,5.93,5.94,5.92,5.92,48000.0,5.93,5.94,5.92,5.92,48000.0
2006-10-25 12:00:00,5.91,5.92,5.9,5.91,68800.0,5.91,5.92,5.9,5.91,68800.0
2006-10-25 12:10:00,5.91,5.91,5.89,5.91,68800.0,5.91,5.91,5.89,5.91,68800.0
2006-10-25 12:20:00,5.9,5.91,5.89,5.9,49200.0,5.9,5.91,5.89,5.9,49200.0
2006-10-25 12:30:00,5.9,5.91,5.9,5.9,34800.0,5.9,5.91,5.9,5.9,34800.0
2006-10-25 12:40:00,5.9,5.91,5.9,5.91,50400.0,5.9,5.91,5.9,5.91,50400.0
2006-10-25 12:50:00,5.91,5.91,5.9,5.9,44000.0,5.91,5.91,5.9,5.9,44000.0
2006-10-25 13:00:00,5.9,5.91,5.9,5.9,86800.0,5.9,5.91,5.9,5.9,86800.0
2006-10-25 13:10:00,5.9,5.91,5.89,5.91,92800.0,5.9,5.91,5.89,5.91,92800.0
2006-10-25 13:20:00,5.9,5.92,5.89,5.91,46800.0,5.9,5.92,5.89,5.91,46800.0
2006-10-25 13:30:00,5.91,5.92,5.9,5.92,32800.0,5.91,5.92,5.9,5.92,32800.0
2006-10-25 13:40:00,5.92,5.92,5.91,5.91,29200.0,5.92,5.92,5.91,5.91,29200.0
2006-10-25 13:50:00,5.91,5.93,5.91,5.92,25600.0,5.91,5.93,5.91,5.92,25600.0
2006-10-25 14:00:00,5.92,5.93,5.92,5.93,35200.0,5.92,5.93,5.92,5.93,35200.0
2006-10-25 14:10:00,5.93,5.94,5.93,5.94,64000.0,5.93,5.94,5.93,5.94,64000.0
2006-10-25 14:20:00,5.94,5.96,5.94,5.94,76800.0,5.94,5.96,5.94,5.94,76800.0
2006-10-25 14:30:00,5.94,5.95,5.92,5.95,78800.0,5.94,5.95,5.92,5.95,78800.0
2006-10-25 14:40:00,5.95,5.96,5.9,5.9,160400.0,5.95,5.96,5.9,5.9,160400.0
2006-10-25 14:50:00,5.9,5.9,5.89,5.9,93600.0,5.9,5.9,5.89,5.9,93600.0
2006-10-25 15:00:00,5.9,5.93,5.9,5.9,106400.0,5.9,5.93,5.9,5.9,106400.0
2006-10-25 15:10:00,5.9,5.9,5.86,5.88,146400.0,5.9,5.9,5.86,5.88,146400.0
2006-10-25 15:20:00,5.88,5.89,5.87,5.87,152400.0,5.88,5.89,5.87,5.87,152400.0
2006-10-25 15:30:00,5.88,5.89,5.87,5.89,194800.0,5.88,5.89,5.87,5.89,194800.0
2006-10-25 15:40:00,5.89,5.9,5.88,5.88,176400.0,5.89,5.9,5.88,5.88,176400.0
2006-10-25 15:50:00,5.89,5.91,5.87,5.91,267200.0,5.89,5.91,5.87,5.91,267200.0
2006-10-26 09:30:00,5.97,5.97,5.96,5.97,222800.0,5.97,5.97,5.96,5.97,222800.0
2006-10-26 09:40:00,5.97,6.04,5.97,6.02,138000.0,5.97,6.04,5.97,6.02,138000.0
2006-10-26 09:50:00,6.03,6.03,6.0,6.0,143600.0,6.03,6.03,6.0,6.0,143600.0
2006-10-26 10:00:00,6.0,6.03,6.0,6.03,235600.0,6.0,6.03,6.0,6.03,235600.0
2006-10-26 10:10:00,6.03,6.08,6.01,6.08,184000.0,6.03,6.08,6.01,6.08,184000.0
2006-10-26 10:20:00,6.08,6.08,6.05,6.06,139600.0,6.08,6.08,6.05,6.06,139600.0
2006-10-26 10:30:00,6.06,6.09,6.05,6.09,117200.0,6.06,6.09,6.05,6.09,117200.0
2006-10-26 10:40:00,6.09,6.13,6.09,6.11,126800.0,6.09,6.13,6.09,6.11,126800.0
2006-10-26 10:50:00,6.11,6.11,6.11,6.11,94800.0,6.11,6.11,6.11,6.11,94800.0
2006-10-26 11:00:00,6.11,6.11,6.11,6.11,107200.0,6.11,6.11,6.11,6.11,107200.0
2006-10-26 11:10:00,6.11,6.11,6.11,6.11,66000.0,6.11,6.11,6.11,6.11,66000.0
2006-10-26 11:20:00,6.11,6.11,6.1,6.11,68400.0,6.11,6.11,6.1,6.11,68400.0
2006-10-26 11:30:00,6.11,6.13,6.11,6.12,97200.0,6.11,6.13,6.11,6.12,97200.0
2006-10-26 11:40:00,6.12,6.13,6.12,6.13,193200.0,6.12,6.13,6.12,6.13,193200.0
2006-10-26 11:50:00,6.13,6.13,6.1,6.12,80800.0,6.13,6.13,6.1,6.12,80800.0
2006-10-26 12:00:00,6.12,6.15,6.11,6.15,161600.0,6.12,6.15,6.11,6.15,161600.0
2006-10-26 12:10:00,6.14,6.18,6.14,6.17,132800.0,6.14,6.18,6.14,6.17,132800.0
2006-10-26 12:20:00,6.17,6.18,6.17,6.17,60800.0,6.17,6.18,6.17,6.17,60800.0
2006-10-26 12:30:00,6.17,6.18,6.16,6.18,97200.0,6.17,6.18,6.16,6.18,97200.0
2006-10-26 12:40:00,6.18,6.19,6.18,6.18,124000.0,6.18,6.19,6.18,6.18,124000.0
2006-10-26 12:50:00,6.18,6.2,6.18,6.2,157200.0,6.18,6.2,6.18,6.2,157200.0
2006-10-26 13:00:00,6.2,6.23,6.19,6.21,98800.0,6.2,6.23,6.19,6.21,98800.0
2006-10-26 13:10:00,6.21,6.24,6.21,6.23,71600.0,6.21,6.24,6.21,6.23,71600.0
2006-10-26 13:20:00,6.23,6.24,6.23,6.24,42400.0,6.23,6.24,6.23,6.24,42400.0
2006-10-26 13:30:00,6.24,6.28,6.24,6.26,164000.0,6.24,6.28,6.24,6.26,164000.0
2006-10-26 13:40:00,6.26,6.27,6.22,6.24,81600.0,6.26,6.27,6.22,6.24,81600.0
2006-10-26 13:50:00,6.24,6.25,6.24,6.25,76400.0,6.24,6.25,6.24,6.25,76400.0
2006-10-26 14:00:00,6.25,6.25,6.24,6.24,108400.0,6.25,6.25,6.24,6.24,108400.0
2006-10-26 14:10:00,6.24,6.25,6.22,6.24,97600.0,6.24,6.25,6.22,6.24,97600.0
2006-10-26 14:20:00,6.24,6.25,6.24,6.25,106400.0,6.24,6.25,6.24,6.25,106400.0
2006-10-26 14:30:00,6.25,6.26,6.24,6.24,373200.0,6.25,6.26,6.24,6.24,373200.0
2006-10-26 14:40:00,6.25,6.25,6.23,6.24,106000.0,6.25,6.25,6.23,6.24,106000.0
2006-10-26 14:50:00,6.24,6.24,6.23,6.23,118000.0,6.24,6.24,6.23,6.23,118000.0
2006-10-26 15:00:00,6.23,6.25,6.23,6.25,121200.0,6.23,6.25,6.23,6.25,121200.0
2006-10-26 15:10:00,6.25,6.26,6.25,6.26,256400.0,6.25,6.26,6.25,6.26,256400.0
2006-10-26 15:20:00,6.26,6.27,6.25,6.25,146000.0,6.26,6.27,6.25,6.25,146000.0
2006-10-26 15:30:00,6.25,6.25,6.2,6.2,154400.0,6.25,6.25,6.2,6.2,154400.0
2006-10-26 15:40:00,6.21,6.22,6.2,6.2,636800.0,6.21,6.22,6.2,6.2,636800.0
2006-10-26 15:50:00,6.2,6.2,6.18,6.18,602800.0,6.2,6.2,6.18,6.18,602800.0
2006-10-27 09:30:00,6.18,6.2,6.15,6.19,166800.0,6.18,6.2,6.15,6.19,166800.0
2006-10-27 09:40:00,6.19,6.24,6.19,6.24,127200.0,6.19,6.24,6.19,6.24,127200.0
2006-10-27 09:50:00,6.24,6.25,6.22,6.24,284800.0,6.24,6.25,6.22,6.24,284800.0
2006-10-27 10:00:00,6.24,6.24,6.21,6.21,312800.0,6.24,6.24,6.21,6.21,312800.0
2006-10-27 10:10:00,6.21,6.23,6.19,6.19,133200.0,6.21,6.23,6.19,6.19,133200.0
2006-10-27 10:20:00,6.21,6.21,6.18,6.2,39200.0,6.21,6.21,6.18,6.2,39200.0
2006-10-27 10:30:00,6.2,6.21,6.18,6.19,69200.0,6.2,6.21,6.18,6.19,69200.0
2006-10-27 10:40:00,6.19,6.19,6.18,6.19,25600.0,6.19,6.19,6.18,6.19,25600.0
2006-10-27 10:50:00,6.19,6.23,6.19,6.23,46000.0,6.19,6.23,6.19,6.23,46000.0
2006-10-27 11:00:00,6.23,6.23,6.22,6.23,57200.0,6.23,6.23,6.22,6.23,57200.0
2006-10-27 11:10:00,6.23,6.24,6.22,6.24,58000.0,6.23,6.24,6.22,6.24,58000.0
2006-10-27 11:20:00,6.24,6.24,6.23,6.24,78800.0,6.24,6.24,6.23,6.24,78800.0
2006-10-27 11:30:00,6.24,6.25,6.24,6.24,86800.0,6.24,6.25,6.24,6.24,86800.0
2006-10-27 11:40:00,6.24,6.25,6.23,6.24,99200.0,6.24,6.25,6.23,6.24,99200.0
2006-10-27 11:50:00,6.24,6.24,6.24,6.24,76400.0,6.24,6.24,6.24,6.24,76400.0
2006-10-27 12:00:00,6.25,6.25,6.24,6.25,58000.0,6.25,6.25,6.24,6.25,58000.0
2006-10-27 12:10:00,6.25,6.25,6.24,6.25,140800.0,6.25,6.25,6.24,6.25,140800.0
2006-10-27 12:20:00,6.25,6.25,6.25,6.25,88800.0,6.25,6.25,6.25,6.25,88800.0
2006-10-27 12:30:00,6.25,6.25,6.25,6.25,21600.0,6.25,6.25,6.25,6.25,21600.0
2006-10-27 12:40:00,6.25,6.25,6.24,6.25,43600.0,6.25,6.25,6.24,6.25,43600.0
2006-10-27 12:50:00,6.24,6.24,6.24,6.24,32400.0,6.24,6.24,6.24,6.24,32400.0
2006-10-27 13:00:00,6.24,6.24,6.24,6.24,19200.0,6.24,6.24,6.24,6.24,19200.0
2006-10-27 13:10:00,6.24,6.24,6.24,6.24,25200.0,6.24,6.24,6.24,6.24,25200.0
2006-10-27 13:20:00,6.24,6.25,6.24,6.25,36400.0,6.24,6.25,6.24,6.25,36400.0
2006-10-27 13:30:00,6.25,6.25,6.23,6.23,58000.0,6.25,6.25,6.23,6.23,58000.0
2006-10-27 13:40:00,6.23,6.23,6.23,6.23,24800.0,6.23,6.23,6.23,6.23,24800.0
2006-10-27 13:50:00,6.23,6.23,6.22,6.23,50800.0,6.23,6.23,6.22,6.23,50800.0
2006-10-27 14:00:00,6.23,6.23,6.22,6.23,20800.0,6.23,6.23,6.22,6.23,20800.0
2006-10-27 14:10:00,6.23,6.23,6.22,6.23,60800.0,6.23,6.23,6.22,6.23,60800.0
2006-10-27 14:20:00,6.22,6.23,6.22,6.22,50000.0,6.22,6.23,6.22,6.22,50000.0
2006-10-27 14:30:00,6.23,6.24,6.22,6.24,34800.0,6.23,6.24,6.22,6.24,34800.0
2006-10-27 14:40:00,6.24,6.24,6.23,6.23,62000.0,6.24,6.24,6.23,6.23,62000.0
2006-10-27 14:50:00,6.23,6.24,6.23,6.24,26400.0,6.23,6.24,6.23,6.24,26400.0
2006-10-27 15:00:00,6.24,6.24,6.24,6.24,24000.0,6.24,6.24,6.24,6.24,24000.0
2006-10-27 15:10:00,6.24,6.24,6.24,6.24,32400.0,6.24,6.24,6.24,6.24,32400.0
2006-10-27 15:20:00,6.24,6.24,6.24,6.24,98400.0,6.24,6.24,6.24,6.24,98400.0
2006-10-27 15:30:00,6.24,6.24,6.23,6.24,84400.0,6.24,6.24,6.23,6.24,84400.0
2006-10-27 15:40:00,6.24,6.24,6.24,6.24,72400.0,6.24,6.24,6.24,6.24,72400.0
2006-10-27 15:50:00,6.24,6.24,6.23,6.24,102400.0,6.24,6.24,6.23,6.24,102400.0
2006-10-30 09:30:00,6.21,6.24,6.14,6.23,110000.0,6.21,6.24,6.14,6.23,110000.0
2006-10-30 09:40:00,6.23,6.25,6.21,6.22,68800.0,6.23,6.25,6.21,6.22,68800.0
2006-10-30 09:50:00,6.22,6.22,6.17,6.19,62400.0,6.22,6.22,6.17,6.19,62400.0
2006-10-30 10:00:00,6.19,6.19,6.16,6.17,22400.0,6.19,6.19,6.16,6.17,22400.0
2006-10-30 10:10:00,6.17,6.18,6.17,6.17,25600.0,6.17,6.18,6.17,6.17,25600.0
2006-10-30 10:20:00,6.17,6.2,6.16,6.16,72000.0,6.17,6.2,6.16,6.16,72000.0
2006-10-30 10:30:00,6.16,6.18,6.14,6.18,42000.0,6.16,6.18,6.14,6.18,42000.0
2006-10-30 10:40:00,6.17,6.19,6.17,6.18,29600.0,6.17,6.19,6.17,6.18,29600.0
2006-10-30 10:50:00,6.18,6.19,6.18,6.18,34800.0,6.18,6.19,6.18,6.18,34800.0
2006-10-30 11:00:00,6.18,6.18,6.17,6.17,46000.0,6.18,6.18,6.17,6.17,46000.0
2006-10-30 11:10:00,6.18,6.18,6.17,6.17,62400.0,6.18,6.18,6.17,6.17,62400.0
2006-10-30 11:20:00,6.18,6.18,6.14,6.16,48000.0,6.18,6.18,6.14,6.16,48000.0
2006-10-30 11:30:00,6.17,6.18,6.17,6.18,54800.0,6.17,6.18,6.17,6.18,54800.0
2006-10-30 11:40:00,6.17,6.17,6.16,6.16,49200.0,6.17,6.17,6.16,6.16,49200.0
2006-10-30 11:50:00,6.16,6.18,6.16,6.18,112800.0,6.16,6.18,6.16,6.18,112800.0
2006-10-30 12:00:00,6.18,6.18,6.16,6.17,24800.0,6.18,6.18,6.16,6.17,24800.0
2006-10-30 12:10:00,6.16,6.17,6.16,6.16,11600.0,6.16,6.17,6.16,6.16,11600.0
2006-10-30 12:20:00,6.16,6.17,6.16,6.17,54400.0,6.16,6.17,6.16,6.17,54400.0
2006-10-30 12:30:00,6.17,6.17,6.15,6.15,56400.0,6.17,6.17,6.15,6.15,56400.0
2006-10-30 12:40:00,6.15,6.15,6.14,6.14,14400.0,6.15,6.15,6.14,6.14,14400.0
2006-10-30 12:50:00,6.15,6.15,6.13,6.15,42000.0,6.15,6.15,6.13,6.15,42000.0
2006-10-30 13:00:00,6.15,6.15,6.15,6.15,26800.0,6.15,6.15,6.15,6.15,26800.0
2006-10-30 13:10:00,6.15,6.15,6.14,6.15,55600.0,6.15,6.15,6.14,6.15,55600.0
2006-10-30 13:20:00,6.15,6.17,6.15,6.17,55600.0,6.15,6.17,6.15,6.17,55600.0
2006-10-30 13:30:00,6.17,6.19,6.17,6.18,59200.0,6.17,6.19,6.17,6.18,59200.0
2006-10-30 13:40:00,6.18,6.19,6.18,6.18,65200.0,6.18,6.19,6.18,6.18,65200.0
2006-10-30 13:50:00,6.18,6.18,6.18,6.18,56400.0,6.18,6.18,6.18,6.18,56400.0
2006-10-30 14:00:00,6.18,6.19,6.18,6.18,45600.0,6.18,6.19,6.18,6.18,45600.0
2006-10-30 14:10:00,6.18,6.2,6.18,6.2,43600.0,6.18,6.2,6.18,6.2,43600.0
2006-10-30 14:20:00,6.2,6.2,6.18,6.18,65600.0,6.2,6.2,6.18,6.18,65600.0
2006-10-30 14:30:00,6.18,6.18,6.17,6.17,53600.0,6.18,6.18,6.17,6.17,53600.0
2006-10-30 14:40:00,6.18,6.18,6.17,6.18,68800.0,6.18,6.18,6.17,6.18,68800.0
2006-10-30 14:50:00,6.18,6.18,6.18,6.18,45600.0,6.18,6.18,6.18,6.18,45600.0
2006-10-30 15:00:00,6.18,6.18,6.17,6.18,112800.0,6.18,6.18,6.17,6.18,112800.0
2006-10-30 15:10:00,6.18,6.18,6.17,6.18,58800.0,6.18,6.18,6.17,6.18,58800.0
2006-10-30 15:20:00,6.18,6.18,6.17,6.18,107600.0,6.18,6.18,6.17,6.18,107600.0
2006-10-30 15:30:00,6.18,6.18,6.17,6.17,180000.0,6.18,6.18,6.17,6.17,180000.0
2006-10-30 15:40:00,6.17,6.18,6.16,6.18,180800.0,6.17,6.18,6.16,6.18,180800.0
2006-10-30 15:50:00,6.18,6.18,6.17,6.18,178400.0,6.18,6.18,6.17,6.18,178400.0
2006-10-31 09:30:00,6.17,6.17,6.14,6.14,51600.0,6.17,6.17,6.14,6.14,51600.0
2006-10-31 09:40:00,6.14,6.14,6.1,6.12,161600.0,6.14,6.14,6.1,6.12,161600.0
2006-10-31 09:50:00,6.12,6.12,6.08,6.08,94800.0,6.12,6.12,6.08,6.08,94800.0
2006-10-31 10:00:00,6.08,6.08,6.03,6.04,132000.0,6.08,6.08,6.03,6.04,132000.0
2006-10-31 10:10:00,6.04,6.05,5.97,6.01,409600.0,6.04,6.05,5.97,6.01,409600.0
2006-10-31 10:20:00,6.0,6.01,5.97,5.97,154000.0,6.0,6.01,5.97,5.97,154000.0
2006-10-31 10:30:00,5.97,6.0,5.97,6.0,103200.0,5.97,6.0,5.97,6.0,103200.0
2006-10-31 10:40:00,6.0,6.0,5.99,6.0,124000.0,6.0,6.0,5.99,6.0,124000.0
2006-10-31 10:50:00,6.0,6.0,5.99,5.99,58000.0,6.0,6.0,5.99,5.99,58000.0
2006-10-31 11:00:00,5.99,6.0,5.99,6.0,44800.0,5.99,6.0,5.99,6.0,44800.0
2006-10-31 11:10:00,6.0,6.0,5.99,5.99,16800.0,6.0,6.0,5.99,5.99,16800.0
2006-10-31 11:20:00,5.99,5.99,5.99,5.99,97600.0,5.99,5.99,5.99,5.99,97600.0
2006-10-31 11:30:00,5.99,5.99,5.97,5.98,87200.0,5.99,5.99,5.97,5.98,87200.0
2006-10-31 11:40:00,5.98,5.99,5.97,5.97,249200.0,5.98,5.99,5.97,5.97,249200.0
2006-10-31 11:50:00,5.97,5.99,5.97,5.98,187600.0,5.97,5.99,5.97,5.98,187600.0
2006-10-31 12:00:00,5.98,5.99,5.97,5.98,64000.0,5.98,5.99,5.97,5.98,64000.0
2006-10-31 12:10:00,5.98,5.98,5.97,5.97,33600.0,5.98,5.98,5.97,5.97,33600.0
2006-10-31 12:20:00,5.97,5.98,5.94,5.94,324400.0,5.97,5.98,5.94,5.94,324400.0
2006-10-31 12:30:00,5.94,5.95,5.93,5.93,112000.0,5.94,5.95,5.93,5.93,112000.0
2006-10-31 12:40:00,5.93,5.94,5.93,5.93,109600.0,5.93,5.94,5.93,5.93,109600.0
2006-10-31 12:50:00,5.94,5.97,5.94,5.96,149200.0,5.94,5.97,5.94,5.96,149200.0
2006-10-31 13:00:00,5.96,5.96,5.96,5.96,17600.0,5.96,5.96,5.96,5.96,17600.0
2006-10-31 13:10:00,5.96,5.96,5.93,5.93,19200.0,5.96,5.96,5.93,5.93,19200.0
2006-10-31 13:20:00,5.93,5.93,5.93,5.93,64400.0,5.93,5.93,5.93,5.93,64400.0
2006-10-31 13:30:00,5.93,5.94,5.93,5.93,49200.0,5.93,5.94,5.93,5.93,49200.0
2006-10-31 13:40:00,5.93,5.96,5.93,5.96,206800.0,5.93,5.96,5.93,5.96,206800.0
2006-10-31 13:50:00,5.96,5.97,5.95,5.97,49200.0,5.96,5.97,5.95,5.97,49200.0
2006-10-31 14:00:00,5.97,5.97,5.96,5.96,40000.0,5.97,5.97,5.96,5.96,40000.0
2006-10-31 14:10:00,5.96,5.96,5.96,5.96,53200.0,5.96,5.96,5.96,5.96,53200.0
2006-10-31 14:20:00,5.96,5.96,5.95,5.95,50400.0,5.96,5.96,5.95,5.95,50400.0
2006-10-31 14:30:00,5.95,5.97,5.95,5.97,321600.0,5.95,5.97,5.95,5.97,321600.0
2006-10-31 14:40:00,5.97,5.98,5.96,5.97,108400.0,5.97,5.98,5.96,5.97,108400.0
2006-10-31 14:50:00,5.97,5.98,5.96,5.96,73200.0,5.97,5.98,5.96,5.96,73200.0
2006-10-31 15:00:00,5.96,5.96,5.95,5.95,84400.0,5.96,5.96,5.95,5.95,84400.0
2006-10-31 15:10:00,5.95,5.95,5.93,5.94,85200.0,5.95,5.95,5.93,5.94,85200.0
2006-10-31 15:20:00,5.94,5.94,5.93,5.94,128000.0,5.94,5.94,5.93,5.94,128000.0
2006-10-31 15:30:00,5.94,5.94,5.93,5.93,102800.0,5.94,5.94,5.93,5.93,102800.0
2006-10-31 15:40:00,5.93,5.94,5.93,5.93,127600.0,5.93,5.94,5.93,5.93,127600.0
2006-10-31 15:50:00,5.93,5.93,5.9,5.9,236000.0,5.93,5.93,5.9,5.9,236000.0
2006-11-01 09:30:00,5.94,6.0,5.94,5.99,76000.0,5.94,6.0,5.94,5.99,76000.0
2006-11-01 09:40:00,5.99,5.99,5.96,5.96,103600.0,5.99,5.99,5.96,5.96,103600.0
2006-11-01 09:50:00,5.95,5.97,5.88,5.89,163200.0,5.95,5.97,5.88,5.89,163200.0
2006-11-01 10:00:00,5.88,5.93,5.86,5.87,198800.0,5.88,5.93,5.86,5.87,198800.0
2006-11-01 10:10:00,5.87,5.88,5.86,5.86,100000.0,5.87,5.88,5.86,5.86,100000.0
2006-11-01 10:20:00,5.87,5.87,5.84,5.85,247200.0,5.87,5.87,5.84,5.85,247200.0
2006-11-01 10:30:00,5.84,5.86,5.84,5.85,80000.0,5.84,5.86,5.84,5.85,80000.0
2006-11-01 10:40:00,5.85,5.85,5.84,5.85,22000.0,5.85,5.85,5.84,5.85,22000.0
2006-11-01 10:50:00,5.85,5.86,5.84,5.86,92000.0,5.85,5.86,5.84,5.86,92000.0
2006-11-01 11:00:00,5.87,5.88,5.84,5.84,386000.0,5.87,5.88,5.84,5.84,386000.0
2006-11-01 11:10:00,5.84,5.86,5.83,5.84,114400.0,5.84,5.86,5.83,5.84,114400.0
2006-11-01 11:20:00,5.85,5.87,5.85,5.87,46800.0,5.85,5.87,5.85,5.87,46800.0
2006-11-01 11:30:00,5.86,5.87,5.84,5.84,48400.0,5.86,5.87,5.84,5.84,48400.0
2006-11-01 11:40:00,5.84,5.84,5.82,5.84,52400.0,5.84,5.84,5.82,5.84,52400.0
2006-11-01 11:50:00,5.84,5.84,5.83,5.84,33600.0,5.84,5.84,5.83,5.84,33600.0
2006-11-01 12:00:00,5.84,5.84,5.83,5.84,27200.0,5.84,5.84,5.83,5.84,27200.0
2006-11-01 12:10:00,5.84,5.84,5.83,5.84,104000.0,5.84,5.84,5.83,5.84,104000.0
2006-11-01 12:20:00,5.84,5.85,5.84,5.84,71600.0,5.84,5.85,5.84,5.84,71600.0
2006-11-01 12:30:00,5.85,5.86,5.84,5.86,362000.0,5.85,5.86,5.84,5.86,362000.0
2006-11-01 12:40:00,5.85,5.86,5.84,5.85,216400.0,5.85,5.86,5.84,5.85,216400.0
2006-11-01 12:50:00,5.85,5.85,5.85,5.85,136000.0,5.85,5.85,5.85,5.85,136000.0
2006-11-01 13:00:00,5.85,5.86,5.85,5.85,78400.0,5.85,5.86,5.85,5.85,78400.0
2006-11-01 13:10:00,5.85,5.86,5.85,5.85,32800.0,5.85,5.86,5.85,5.85,32800.0
2006-11-01 13:20:00,5.85,5.86,5.85,5.85,46000.0,5.85,5.86,5.85,5.85,46000.0
2006-11-01 13:30:00,5.85,5.86,5.85,5.85,84000.0,5.85,5.86,5.85,5.85,84000.0
2006-11-01 13:40:00,5.85,5.86,5.85,5.86,30400.0,5.85,5.86,5.85,5.86,30400.0
2006-11-01 13:50:00,5.86,5.87,5.86,5.86,99600.0,5.86,5.87,5.86,5.86,99600.0
2006-11-01 14:00:00,5.85,5.85,5.84,5.84,33200.0,5.85,5.85,5.84,5.84,33200.0
2006-11-01 14:10:00,5.84,5.84,5.83,5.83,29600.0,5.84,5.84,5.83,5.83,29600.0
2006-11-01 14:20:00,5.83,5.83,5.81,5.82,33600.0,5.83,5.83,5.81,5.82,33600.0
2006-11-01 14:30:00,5.81,5.83,5.77,5.77,148000.0,5.81,5.83,5.77,5.77,148000.0
2006-11-01 14:40:00,5.77,5.78,5.77,5.78,34400.0,5.77,5.78,5.77,5.78,34400.0
2006-11-01 14:50:00,5.78,5.78,5.77,5.77,109600.0,5.78,5.78,5.77,5.77,109600.0
2006-11-01 15:00:00,5.77,5.79,5.76,5.76,93200.0,5.77,5.79,5.76,5.76,93200.0
2006-11-01 15:10:00,5.76,5.76,5.74,5.75,614000.0,5.76,5.76,5.74,5.75,614000.0
2006-11-01 15:20:00,5.75,5.76,5.74,5.75,310000.0,5.75,5.76,5.74,5.75,310000.0
2006-11-01 15:30:00,5.75,5.76,5.73,5.74,399200.0,5.75,5.76,5.73,5.74,399200.0
2006-11-01 15:40:00,5.74,5.75,5.72,5.73,178400.0,5.74,5.75,5.72,5.73,178400.0
2006-11-01 15:50:00,5.73,5.73,5.72,5.73,262400.0,5.73,5.73,5.72,5.73,262400.0
2006-11-02 09:30:00,5.71,5.77,5.7,5.75,182000.0,5.71,5.77,5.7,5.75,182000.0
2006-11-02 09:40:00,5.75,5.75,5.69,5.71,232000.0,5.75,5.75,5.69,5.71,232000.0
2006-11-02 09:50:00,5.72,5.74,5.72,5.74,236000.0,5.72,5.74,5.72,5.74,236000.0
2006-11-02 10:00:00,5.73,5.74,5.72,5.72,204400.0,5.73,5.74,5.72,5.72,204400.0
2006-11-02 10:10:00,5.73,5.74,5.72,5.73,185600.0,5.73,5.74,5.72,5.73,185600.0
2006-11-02 10:20:00,5.73,5.75,5.73,5.74,300400.0,5.73,5.75,5.73,5.74,300400.0
2006-11-02 10:30:00,5.75,5.76,5.74,5.75,206000.0,5.75,5.76,5.74,5.75,206000.0
2006-11-02 10:40:00,5.75,5.77,5.74,5.77,127600.0,5.75,5.77,5.74,5.77,127600.0
2006-11-02 10:50:00,5.77,5.8,5.77,5.8,129600.0,5.77,5.8,5.77,5.8,129600.0
2006-11-02 11:00:00,5.8,5.85,5.8,5.84,135600.0,5.8,5.85,5.8,5.84,135600.0
2006-11-02 11:10:00,5.84,5.88,5.84,5.85,132000.0,5.84,5.88,5.84,5.85,132000.0
2006-11-02 11:20:00,5.85,5.87,5.81,5.86,160000.0,5.85,5.87,5.81,5.86,160000.0
2006-11-02 11:30:00,5.86,5.87,5.85,5.87,80800.0,5.86,5.87,5.85,5.87,80800.0
2006-11-02 11:40:00,5.87,5.87,5.85,5.86,59200.0,5.87,5.87,5.85,5.86,59200.0
2006-11-02 11:50:00,5.86,5.86,5.84,5.85,125600.0,5.86,5.86,5.84,5.85,125600.0
2006-11-02 12:00:00,5.85,5.88,5.85,5.88,116000.0,5.85,5.88,5.85,5.88,116000.0
2006-11-02 12:10:00,5.88,5.88,5.86,5.87,68800.0,5.88,5.88,5.86,5.87,68800.0
2006-11-02 12:20:00,5.87,5.87,5.85,5.85,82400.0,5.87,5.87,5.85,5.85,82400.0
2006-11-02 12:30:00,5.85,5.89,5.85,5.88,65200.0,5.85,5.89,5.85,5.88,65200.0
2006-11-02 12:40:00,5.88,5.89,5.87,5.89,69600.0,5.88,5.89,5.87,5.89,69600.0
2006-11-02 12:50:00,5.89,5.91,5.89,5.9,44800.0,5.89,5.91,5.89,5.9,44800.0
2006-11-02 13:00:00,5.9,5.91,5.9,5.91,107600.0,5.9,5.91,5.9,5.91,107600.0
2006-11-02 13:10:00,5.91,5.91,5.9,5.91,40000.0,5.91,5.91,5.9,5.91,40000.0
2006-11-02 13:20:00,5.91,5.94,5.91,5.93,40400.0,5.91,5.94,5.91,5.93,40400.0
2006-11-02 13:30:00,5.93,5.94,5.9,5.91,99200.0,5.93,5.94,5.9,5.91,99200.0
2006-11-02 13:40:00,5.91,5.91,5.9,5.9,124400.0,5.91,5.91,5.9,5.9,124400.0
2006-11-02 13:50:00,5.9,5.9,5.9,5.9,34800.0,5.9,5.9,5.9,5.9,34800.0
2006-11-02 14:00:00,5.9,5.91,5.9,5.91,77200.0,5.9,5.91,5.9,5.91,77200.0
2006-11-02 14:10:00,5.91,5.91,5.88,5.88,182400.0,5.91,5.91,5.88,5.88,182400.0
2006-11-02 14:20:00,5.88,5.91,5.88,5.91,51600.0,5.88,5.91,5.88,5.91,51600.0
2006-11-02 14:30:00,5.91,5.91,5.86,5.86,207200.0,5.91,5.91,5.86,5.86,207200.0
2006-11-02 14:40:00,5.86,5.87,5.85,5.85,79200.0,5.86,5.87,5.85,5.85,79200.0
2006-11-02 14:50:00,5.85,5.86,5.85,5.86,98800.0,5.85,5.86,5.85,5.86,98800.0
2006-11-02 15:00:00,5.86,5.88,5.85,5.88,110000.0,5.86,5.88,5.85,5.88,110000.0
2006-11-02 15:10:00,5.88,5.89,5.87,5.88,112000.0,5.88,5.89,5.87,5.88,112000.0
2006-11-02 15:20:00,5.88,5.89,5.87,5.89,80400.0,5.88,5.89,5.87,5.89,80400.0
2006-11-02 15:30:00,5.89,5.9,5.88,5.88,114400.0,5.89,5.9,5.88,5.88,114400.0
2006-11-02 15:40:00,5.89,5.91,5.89,5.89,157200.0,5.89,5.91,5.89,5.89,157200.0
2006-11-02 15:50:00,5.89,5.89,5.87,5.88,330400.0,5.89,5.89,5.87,5.88,330400.0
2006-11-03 09:30:00,5.88,5.92,5.85,5.92,45600.0,5.88,5.92,5.85,5.92,45600.0
2006-11-03 09:40:00,5.91,5.92,5.87,5.87,42000.0,5.91,5.92,5.87,5.87,42000.0
2006-11-03 09:50:00,5.87,5.88,5.84,5.85,42400.0,5.87,5.88,5.84,5.85,42400.0
2006-11-03 10:00:00,5.85,5.87,5.84,5.85,34000.0,5.85,5.87,5.84,5.85,34000.0
2006-11-03 10:10:00,5.85,5.88,5.85,5.88,43600.0,5.85,5.88,5.85,5.88,43600.0
2006-11-03 10:20:00,5.87,5.87,5.85,5.85,26800.0,5.87,5.87,5.85,5.85,26800.0
2006-11-03 10:30:00,5.85,5.86,5.85,5.86,48800.0,5.85,5.86,5.85,5.86,48800.0
2006-11-03 10:40:00,5.86,5.9,5.86,5.9,74800.0,5.86,5.9,5.86,5.9,74800.0
2006-11-03 10:50:00,5.9,5.93,5.9,5.92,46400.0,5.9,5.93,5.9,5.92,46400.0
2006-11-03 11:00:00,5.92,5.93,5.91,5.93,54400.0,5.92,5.93,5.91,5.93,54400.0
2006-11-03 11:10:00,5.93,5.93,5.87,5.88,64400.0,5.93,5.93,5.87,5.88,64400.0
2006-11-03 11:20:00,5.87,5.89,5.87,5.88,36400.0,5.87,5.89,5.87,5.88,36400.0
2006-11-03 11:30:00,5.88,5.88,5.87,5.87,36800.0,5.88,5.88,5.87,5.87,36800.0
2006-11-03 11:40:00,5.87,5.87,5.86,5.86,20800.0,5.87,5.87,5.86,5.86,20800.0
2006-11-03 11:50:00,5.86,5.86,5.84,5.84,42000.0,5.86,5.86,5.84,5.84,42000.0
2006-11-03 12:00:00,5.84,5.84,5.83,5.84,35600.0,5.84,5.84,5.83,5.84,35600.0
2006-11-03 12:10:00,5.84,5.86,5.84,5.85,42800.0,5.84,5.86,5.84,5.85,42800.0
2006-11-03 12:20:00,5.85,5.86,5.85,5.86,28400.0,5.85,5.86,5.85,5.86,28400.0
2006-11-03 12:30:00,5.86,5.86,5.85,5.86,30800.0,5.86,5.86,5.85,5.86,30800.0
2006-11-03 12:40:00,5.86,5.88,5.86,5.87,28400.0,5.86,5.88,5.86,5.87,28400.0
2006-11-03 12:50:00,5.87,5.88,5.86,5.86,27600.0,5.87,5.88,5.86,5.86,27600.0
2006-11-03 13:00:00,5.86,5.86,5.85,5.85,35200.0,5.86,5.86,5.85,5.85,35200.0
2006-11-03 13:10:00,5.86,5.86,5.85,5.86,29200.0,5.86,5.86,5.85,5.86,29200.0
2006-11-03 13:20:00,5.86,5.87,5.86,5.86,51200.0,5.86,5.87,5.86,5.86,51200.0
2006-11-03 13:30:00,5.86,5.87,5.86,5.86,38400.0,5.86,5.87,5.86,5.86,38400.0
2006-11-03 13:40:00,5.86,5.86,5.86,5.86,32000.0,5.86,5.86,5.86,5.86,32000.0
2006-11-03 13:50:00,5.86,5.86,5.86,5.86,25200.0,5.86,5.86,5.86,5.86,25200.0
2006-11-03 14:00:00,5.86,5.86,5.85,5.86,42800.0,5.86,5.86,5.85,5.86,42800.0
2006-11-03 14:10:00,5.86,5.88,5.85,5.87,42000.0,5.86,5.88,5.85,5.87,42000.0
2006-11-03 14:20:00,5.87,5.87,5.86,5.87,37200.0,5.87,5.87,5.86,5.87,37200.0
2006-11-03 14:30:00,5.86,5.87,5.86,5.87,65200.0,5.86,5.87,5.86,5.87,65200.0
2006-11-03 14:40:00,5.87,5.88,5.86,5.87,35600.0,5.87,5.88,5.86,5.87,35600.0
2006-11-03 14:50:00,5.87,5.89,5.87,5.87,61200.0,5.87,5.89,5.87,5.87,61200.0
2006-11-03 15:00:00,5.88,5.88,5.86,5.87,45600.0,5.88,5.88,5.86,5.87,45600.0
2006-11-03 15:10:00,5.87,5.87,5.86,5.87,52000.0,5.87,5.87,5.86,5.87,52000.0
2006-11-03 15:20:00,5.87,5.87,5.86,5.87,35200.0,5.87,5.87,5.86,5.87,35200.0
2006-11-03 15:30:00,5.87,5.88,5.86,5.87,71200.0,5.87,5.88,5.86,5.87,71200.0
2006-11-03 15:40:00,5.87,5.87,5.85,5.85,88000.0,5.87,5.87,5.85,5.85,88000.0
2006-11-03 15:50:00,5.85,5.86,5.84,5.84,151600.0,5.85,5.86,5.84,5.84,151600.0
2006-11-06 09:30:00,5.88,5.89,5.85,5.87,76000.0,5.88,5.89,5.85,5.87,76000.0
2006-11-06 09:40:00,5.87,5.88,5.86,5.87,131600.0,5.87,5.88,5.86,5.87,131600.0
2006-11-06 09:50:00,5.87,5.87,5.85,5.86,108400.0,5.87,5.87,5.85,5.86,108400.0
2006-11-06 10:00:00,5.86,5.88,5.86,5.88,110400.0,5.86,5.88,5.86,5.88,110400.0
2006-11-06 10:10:00,5.88,5.89,5.87,5.87,95200.0,5.88,5.89,5.87,5.87,95200.0
2006-11-06 10:20:00,5.87,5.9,5.87,5.88,56400.0,5.87,5.9,5.87,5.88,56400.0
2006-11-06 10:30:00,5.88,5.89,5.87,5.89,38800.0,5.88,5.89,5.87,5.89,38800.0
2006-11-06 10:40:00,5.89,5.92,5.89,5.92,38000.0,5.89,5.92,5.89,5.92,38000.0
2006-11-06 10:50:00,5.92,5.93,5.92,5.93,139600.0,5.92,5.93,5.92,5.93,139600.0
2006-11-06 11:00:00,5.93,5.93,5.92,5.92,94000.0,5.93,5.93,5.92,5.92,94000.0
2006-11-06 11:10:00,5.92,5.93,5.9,5.9,58000.0,5.92,5.93,5.9,5.9,58000.0
2006-11-06 11:20:00,5.9,5.93,5.9,5.93,31200.0,5.9,5.93,5.9,5.93,31200.0
2006-11-06 11:30:00,5.93,5.93,5.92,5.93,41200.0,5.93,5.93,5.92,5.93,41200.0
2006-11-06 11:40:00,5.93,5.95,5.93,5.95,64800.0,5.93,5.95,5.93,5.95,64800.0
2006-11-06 11:50:00,5.94,5.95,5.93,5.94,15200.0,5.94,5.95,5.93,5.94,15200.0
2006-11-06 12:00:00,5.94,5.96,5.93,5.95,86800.0,5.94,5.96,5.93,5.95,86800.0
2006-11-06 12:10:00,5.95,5.96,5.95,5.96,9600.0,5.95,5.96,5.95,5.96,9600.0
2006-11-06 12:20:00,5.96,5.98,5.96,5.98,26000.0,5.96,5.98,5.96,5.98,26000.0
2006-11-06 12:30:00,5.98,5.99,5.98,5.98,19200.0,5.98,5.99,5.98,5.98,19200.0
2006-11-06 12:40:00,5.99,5.99,5.98,5.99,26000.0,5.99,5.99,5.98,5.99,26000.0
2006-11-06 12:50:00,5.98,5.99,5.98,5.98,41600.0,5.98,5.99,5.98,5.98,41600.0
2006-11-06 13:00:00,5.98,5.98,5.96,5.97,45200.0,5.98,5.98,5.96,5.97,45200.0
2006-11-06 13:10:00,5.96,5.96,5.96,5.96,19600.0,5.96,5.96,5.96,5.96,19600.0
2006-11-06 13:20:00,5.96,5.97,5.96,5.97,16000.0,5.96,5.97,5.96,5.97,16000.0
2006-11-06 13:30:00,5.97,5.99,5.97,5.98,34000.0,5.97,5.99,5.97,5.98,34000.0
2006-11-06 13:40:00,5.98,5.99,5.98,5.99,9600.0,5.98,5.99,5.98,5.99,9600.0
2006-11-06 13:50:00,5.99,5.99,5.98,5.99,11600.0,5.99,5.99,5.98,5.99,11600.0
2006-11-06 14:00:00,5.99,5.99,5.98,5.99,25600.0,5.99,5.99,5.98,5.99,25600.0
2006-11-06 14:10:00,5.98,6.0,5.98,5.99,83200.0,5.98,6.0,5.98,5.99,83200.0
2006-11-06 14:20:00,5.99,6.0,5.99,6.0,23200.0,5.99,6.0,5.99,6.0,23200.0
2006-11-06 14:30:00,6.0,6.0,5.99,6.0,62800.0,6.0,6.0,5.99,6.0,62800.0
2006-11-06 14:40:00,6.0,6.0,6.0,6.0,53600.0,6.0,6.0,6.0,6.0,53600.0
2006-11-06 14:50:00,6.0,6.01,6.0,6.01,65600.0,6.0,6.01,6.0,6.01,65600.0
2006-11-06 15:00:00,6.01,6.05,6.01,6.05,52800.0,6.01,6.05,6.01,6.05,52800.0
2006-11-06 15:10:00,6.04,6.05,6.04,6.05,46800.0,6.04,6.05,6.04,6.05,46800.0
2006-11-06 15:20:00,6.05,6.05,6.04,6.04,49200.0,6.05,6.05,6.04,6.04,49200.0
2006-11-06 15:30:00,6.04,6.04,6.03,6.04,48400.0,6.04,6.04,6.03,6.04,48400.0
2006-11-06 15:40:00,6.04,6.04,5.99,6.0,102800.0,6.04,6.04,5.99,6.0,102800.0
2006-11-06 15:50:00,6.0,6.01,5.99,6.0,148400.0,6.0,6.01,5.99,6.0,148400.0
2006-11-07 09:30:00,6.0,6.0,5.95,5.99,52000.0,6.0,6.0,5.95,5.99,52000.0
2006-11-07 09:40:00,6.0,6.04,6.0,6.01,40000.0,6.0,6.04,6.0,6.01,40000.0
2006-11-07 09:50:00,6.01,6.03,6.01,6.03,17200.0,6.01,6.03,6.01,6.03,17200.0
2006-11-07 10:00:00,6.04,6.07,6.03,6.05,56400.0,6.04,6.07,6.03,6.05,56400.0
2006-11-07 10:10:00,6.05,6.06,6.03,6.04,179200.0,6.05,6.06,6.03,6.04,179200.0
2006-11-07 10:20:00,6.04,6.06,6.03,6.04,94400.0,6.04,6.06,6.03,6.04,94400.0
2006-11-07 10:30:00,6.04,6.06,6.04,6.05,74800.0,6.04,6.06,6.04,6.05,74800.0
2006-11-07 10:40:00,6.05,6.08,6.05,6.08,34000.0,6.05,6.08,6.05,6.08,34000.0
2006-11-07 10:50:00,6.08,6.08,6.07,6.07,21600.0,6.08,6.08,6.07,6.07,21600.0
2006-11-07 11:00:00,6.07,6.11,6.07,6.11,46800.0,6.07,6.11,6.07,6.11,46800.0
2006-11-07 11:10:00,6.1,6.11,6.1,6.1,47200.0,6.1,6.11,6.1,6.1,47200.0
2006-11-07 11:20:00,6.11,6.11,6.1,6.1,32800.0,6.11,6.11,6.1,6.1,32800.0
2006-11-07 11:30:00,6.1,6.1,6.02,6.06,64400.0,6.1,6.1,6.02,6.06,64400.0
2006-11-07 11:40:00,6.06,6.06,6.03,6.03,54400.0,6.06,6.06,6.03,6.03,54400.0
2006-11-07 11:50:00,6.04,6.04,6.02,6.02,48000.0,6.04,6.04,6.02,6.02,48000.0
2006-11-07 12:00:00,6.02,6.03,6.02,6.03,35200.0,6.02,6.03,6.02,6.03,35200.0
2006-11-07 12:10:00,6.03,6.03,6.03,6.03,39600.0,6.03,6.03,6.03,6.03,39600.0
2006-11-07 12:20:00,6.03,6.04,6.03,6.03,41600.0,6.03,6.04,6.03,6.03,41600.0
2006-11-07 12:30:00,6.03,6.04,6.03,6.03,22800.0,6.03,6.04,6.03,6.03,22800.0
2006-11-07 12:40:00,6.04,6.07,6.04,6.05,54800.0,6.04,6.07,6.04,6.05,54800.0
2006-11-07 12:50:00,6.05,6.06,6.05,6.05,40000.0,6.05,6.06,6.05,6.05,40000.0
2006-11-07 13:00:00,6.05,6.06,6.05,6.05,24400.0,6.05,6.06,6.05,6.05,24400.0
2006-11-07 13:10:00,6.05,6.06,6.05,6.05,22400.0,6.05,6.06,6.05,6.05,22400.0
2006-11-07 13:20:00,6.05,6.06,6.04,6.04,38800.0,6.05,6.06,6.04,6.04,38800.0
2006-11-07 13:30:00,6.04,6.04,6.03,6.04,23200.0,6.04,6.04,6.03,6.04,23200.0
2006-11-07 13:40:00,6.03,6.04,6.03,6.03,37600.0,6.03,6.04,6.03,6.03,37600.0
2006-11-07 13:50:00,6.03,6.03,6.0,6.0,88400.0,6.03,6.03,6.0,6.0,88400.0
2006-11-07 14:00:00,6.0,6.01,5.99,6.0,50800.0,6.0,6.01,5.99,6.0,50800.0
2006-11-07 14:10:00,6.0,6.0,5.98,5.99,39600.0,6.0,6.0,5.98,5.99,39600.0
2006-11-07 14:20:00,5.99,5.99,5.98,5.98,38400.0,5.99,5.99,5.98,5.98,38400.0
2006-11-07 14:30:00,5.98,6.0,5.98,6.0,51200.0,5.98,6.0,5.98,6.0,51200.0
2006-11-07 14:40:00,6.0,6.01,6.0,6.0,59200.0,6.0,6.01,6.0,6.0,59200.0
2006-11-07 14:50:00,6.0,6.0,5.99,6.0,29200.0,6.0,6.0,5.99,6.0,29200.0
2006-11-07 15:00:00,6.0,6.01,5.99,6.0,35600.0,6.0,6.01,5.99,6.0,35600.0
2006-11-07 15:10:00,6.0,6.02,5.99,6.02,41600.0,6.0,6.02,5.99,6.02,41600.0
2006-11-07 15:20:00,6.02,6.04,6.01,6.02,60000.0,6.02,6.04,6.01,6.02,60000.0
2006-11-07 15:30:00,6.02,6.04,6.02,6.03,76400.0,6.02,6.04,6.02,6.03,76400.0
2006-11-07 15:40:00,6.03,6.03,6.03,6.03,108400.0,6.03,6.03,6.03,6.03,108400.0
2006-11-07 15:50:00,6.03,6.03,6.0,6.01,162000.0,6.03,6.03,6.0,6.01,162000.0
2006-11-08 09:30:00,6.02,6.02,5.89,5.95,168400.0,6.02,6.02,5.89,5.95,168400.0
2006-11-08 09:40:00,5.95,5.98,5.93,5.93,77200.0,5.95,5.98,5.93,5.93,77200.0
2006-11-08 09:50:00,5.93,5.96,5.93,5.93,53200.0,5.93,5.96,5.93,5.93,53200.0
2006-11-08 10:00:00,5.93,5.98,5.92,5.97,80800.0,5.93,5.98,5.92,5.97,80800.0
2006-11-08 10:10:00,5.97,5.97,5.89,5.91,252800.0,5.97,5.97,5.89,5.91,252800.0
2006-11-08 10:20:00,5.91,5.92,5.88,5.88,74800.0,5.91,5.92,5.88,5.88,74800.0
2006-11-08 10:30:00,5.89,5.91,5.89,5.91,84000.0,5.89,5.91,5.89,5.91,84000.0
2006-11-08 10:40:00,5.91,5.92,5.91,5.92,66800.0,5.91,5.92,5.91,5.92,66800.0
2006-11-08 10:50:00,5.92,5.92,5.9,5.9,41600.0,5.92,5.92,5.9,5.9,41600.0
2006-11-08 11:00:00,5.91,5.91,5.9,5.9,100400.0,5.91,5.91,5.9,5.9,100400.0
2006-11-08 11:10:00,5.9,5.92,5.9,5.91,57600.0,5.9,5.92,5.9,5.91,57600.0
2006-11-08 11:20:00,5.91,5.92,5.91,5.92,28000.0,5.91,5.92,5.91,5.92,28000.0
2006-11-08 11:30:00,5.91,5.92,5.91,5.91,65600.0,5.91,5.92,5.91,5.91,65600.0
2006-11-08 11:40:00,5.91,5.92,5.91,5.91,52400.0,5.91,5.92,5.91,5.91,52400.0
2006-11-08 11:50:00,5.91,5.92,5.91,5.92,50400.0,5.91,5.92,5.91,5.92,50400.0
2006-11-08 12:00:00,5.92,5.93,5.92,5.92,63600.0,5.92,5.93,5.92,5.92,63600.0
2006-11-08 12:10:00,5.92,5.93,5.92,5.93,102800.0,5.92,5.93,5.92,5.93,102800.0
2006-11-08 12:20:00,5.93,5.93,5.93,5.93,84400.0,5.93,5.93,5.93,5.93,84400.0
2006-11-08 12:30:00,5.93,5.93,5.93,5.93,25200.0,5.93,5.93,5.93,5.93,25200.0
2006-11-08 12:40:00,5.93,5.93,5.93,5.93,74800.0,5.93,5.93,5.93,5.93,74800.0
2006-11-08 12:50:00,5.93,5.93,5.93,5.93,70000.0,5.93,5.93,5.93,5.93,70000.0
2006-11-08 13:00:00,5.93,5.93,5.92,5.92,50000.0,5.93,5.93,5.92,5.92,50000.0
2006-11-08 13:10:00,5.92,5.92,5.89,5.91,81200.0,5.92,5.92,5.89,5.91,81200.0
2006-11-08 13:20:00,5.92,5.92,5.91,5.91,30400.0,5.92,5.92,5.91,5.91,30400.0
2006-11-08 13:30:00,5.91,5.92,5.91,5.92,42800.0,5.91,5.92,5.91,5.92,42800.0
2006-11-08 13:40:00,5.92,5.93,5.91,5.93,80000.0,5.92,5.93,5.91,5.93,80000.0
2006-11-08 13:50:00,5.93,5.93,5.93,5.93,24800.0,5.93,5.93,5.93,5.93,24800.0
2006-11-08 14:00:00,5.93,5.94,5.93,5.94,66000.0,5.93,5.94,5.93,5.94,66000.0
2006-11-08 14:10:00,5.93,5.96,5.93,5.95,97200.0,5.93,5.96,5.93,5.95,97200.0
2006-11-08 14:20:00,5.95,5.97,5.95,5.97,62800.0,5.95,5.97,5.95,5.97,62800.0
2006-11-08 14:30:00,5.97,5.99,5.97,5.99,34000.0,5.97,5.99,5.97,5.99,34000.0
2006-11-08 14:40:00,5.99,6.01,5.99,6.01,45600.0,5.99,6.01,5.99,6.01,45600.0
2006-11-08 14:50:00,6.01,6.02,6.0,6.01,71600.0,6.01,6.02,6.0,6.01,71600.0
2006-11-08 15:00:00,6.01,6.02,6.0,6.02,74400.0,6.01,6.02,6.0,6.02,74400.0
2006-11-08 15:10:00,6.02,6.02,6.0,6.0,75200.0,6.02,6.02,6.0,6.0,75200.0
2006-11-08 15:20:00,6.0,6.01,6.0,6.01,59200.0,6.0,6.01,6.0,6.01,59200.0
2006-11-08 15:30:00,6.0,6.01,6.0,6.0,67200.0,6.0,6.01,6.0,6.0,67200.0
2006-11-08 15:40:00,6.0,6.01,6.0,6.0,103200.0,6.0,6.01,6.0,6.0,103200.0
2006-11-08 15:50:00,6.0,6.01,6.0,6.01,136000.0,6.0,6.01,6.0,6.01,136000.0
2006-11-09 09:30:00,6.02,6.03,5.97,6.01,35200.0,6.02,6.03,5.97,6.01,35200.0
2006-11-09 09:40:00,6.01,6.04,6.0,6.04,37600.0,6.01,6.04,6.0,6.04,37600.0
2006-11-09 09:50:00,6.04,6.05,6.0,6.01,23200.0,6.04,6.05,6.0,6.01,23200.0
2006-11-09 10:00:00,6.01,6.01,5.98,5.98,28400.0,6.01,6.01,5.98,5.98,28400.0
2006-11-09 10:10:00,5.98,5.98,5.95,5.95,47200.0,5.98,5.98,5.95,5.95,47200.0
2006-11-09 10:20:00,5.95,5.97,5.95,5.95,28400.0,5.95,5.97,5.95,5.95,28400.0
2006-11-09 10:30:00,5.95,5.95,5.93,5.94,33200.0,5.95,5.95,5.93,5.94,33200.0
2006-11-09 10:40:00,5.94,5.97,5.91,5.93,37200.0,5.94,5.97,5.91,5.93,37200.0
2006-11-09 10:50:00,5.93,5.93,5.92,5.92,15200.0,5.93,5.93,5.92,5.92,15200.0
2006-11-09 11:00:00,5.92,5.96,5.92,5.96,32000.0,5.92,5.96,5.92,5.96,32000.0
2006-11-09 11:10:00,5.96,5.97,5.96,5.96,30000.0,5.96,5.97,5.96,5.96,30000.0
2006-11-09 11:20:00,5.96,5.96,5.9,5.91,33200.0,5.96,5.96,5.9,5.91,33200.0
2006-11-09 11:30:00,5.91,5.93,5.9,5.93,34000.0,5.91,5.93,5.9,5.93,34000.0
2006-11-09 11:40:00,5.92,5.92,5.91,5.92,23600.0,5.92,5.92,5.91,5.92,23600.0
2006-11-09 11:50:00,5.92,5.92,5.91,5.92,24000.0,5.92,5.92,5.91,5.92,24000.0
2006-11-09 12:00:00,5.92,5.92,5.91,5.92,36400.0,5.92,5.92,5.91,5.92,36400.0
2006-11-09 12:10:00,5.92,5.95,5.91,5.94,29200.0,5.92,5.95,5.91,5.94,29200.0
2006-11-09 12:20:00,5.93,5.93,5.93,5.93,18800.0,5.93,5.93,5.93,5.93,18800.0
2006-11-09 12:30:00,5.93,5.93,5.93,5.93,35200.0,5.93,5.93,5.93,5.93,35200.0
2006-11-09 12:40:00,5.93,5.93,5.93,5.93,26800.0,5.93,5.93,5.93,5.93,26800.0
2006-11-09 12:50:00,5.93,5.96,5.93,5.96,48000.0,5.93,5.96,5.93,5.96,48000.0
2006-11-09 13:00:00,5.96,5.96,5.93,5.93,38000.0,5.96,5.96,5.93,5.93,38000.0
2006-11-09 13:10:00,5.93,5.93,5.93,5.93,58400.0,5.93,5.93,5.93,5.93,58400.0
2006-11-09 13:20:00,5.93,5.93,5.92,5.92,157200.0,5.93,5.93,5.92,5.92,157200.0
2006-11-09 13:30:00,5.92,5.92,5.91,5.92,38000.0,5.92,5.92,5.91,5.92,38000.0
2006-11-09 13:40:00,5.92,5.92,5.9,5.9,21600.0,5.92,5.92,5.9,5.9,21600.0
2006-11-09 13:50:00,5.9,5.9,5.9,5.9,62400.0,5.9,5.9,5.9,5.9,62400.0
2006-11-09 14:00:00,5.9,5.91,5.9,5.91,56000.0,5.9,5.91,5.9,5.91,56000.0
2006-11-09 14:10:00,5.91,5.91,5.9,5.9,50400.0,5.91,5.91,5.9,5.9,50400.0
2006-11-09 14:20:00,5.9,5.92,5.9,5.91,79600.0,5.9,5.92,5.9,5.91,79600.0
2006-11-09 14:30:00,5.91,5.92,5.91,5.91,53600.0,5.91,5.92,5.91,5.91,53600.0
2006-11-09 14:40:00,5.91,5.92,5.9,5.91,59600.0,5.91,5.92,5.9,5.91,59600.0
2006-11-09 14:50:00,5.91,5.91,5.88,5.91,70400.0,5.91,5.91,5.88,5.91,70400.0
2006-11-09 15:00:00,5.91,5.91,5.9,5.91,57200.0,5.91,5.91,5.9,5.91,57200.0
2006-11-09 15:10:00,5.91,5.91,5.9,5.91,108000.0,5.91,5.91,5.9,5.91,108000.0
2006-11-09 15:20:00,5.91,5.92,5.9,5.91,104400.0,5.91,5.92,5.9,5.91,104400.0
2006-11-09 15:30:00,5.91,5.92,5.91,5.92,113200.0,5.91,5.92,5.91,5.92,113200.0
2006-11-09 15:40:00,5.92,5.92,5.89,5.9,131200.0,5.92,5.92,5.89,5.9,131200.0
2006-11-09 15:50:00,5.9,5.93,5.9,5.91,140800.0,5.9,5.93,5.9,5.91,140800.0
2006-11-10 09:30:00,5.93,6.02,5.93,5.99,39600.0,5.93,6.02,5.93,5.99,39600.0
2006-11-10 09:40:00,5.99,6.02,5.99,6.02,47200.0,5.99,6.02,5.99,6.02,47200.0
2006-11-10 09:50:00,6.02,6.02,6.01,6.02,13200.0,6.02,6.02,6.01,6.02,13200.0
2006-11-10 10:00:00,6.02,6.05,6.02,6.05,38800.0,6.02,6.05,6.02,6.05,38800.0
2006-11-10 10:10:00,6.05,6.1,6.05,6.09,73200.0,6.05,6.1,6.05,6.09,73200.0
2006-11-10 10:20:00,6.1,6.1,6.07,6.08,52000.0,6.1,6.1,6.07,6.08,52000.0
2006-11-10 10:30:00,6.08,6.11,6.08,6.11,116800.0,6.08,6.11,6.08,6.11,116800.0
2006-11-10 10:40:00,6.11,6.13,6.11,6.13,56400.0,6.11,6.13,6.11,6.13,56400.0
2006-11-10 10:50:00,6.13,6.15,6.13,6.14,85200.0,6.13,6.15,6.13,6.14,85200.0
2006-11-10 11:00:00,6.14,6.14,6.1,6.11,36800.0,6.14,6.14,6.1,6.11,36800.0
2006-11-10 11:10:00,6.11,6.11,6.04,6.04,44800.0,6.11,6.11,6.04,6.04,44800.0
2006-11-10 11:20:00,6.04,6.05,6.04,6.04,31200.0,6.04,6.05,6.04,6.04,31200.0
2006-11-10 11:30:00,6.04,6.07,6.04,6.06,47200.0,6.04,6.07,6.04,6.06,47200.0
2006-11-10 11:40:00,6.06,6.06,6.04,6.04,12800.0,6.06,6.06,6.04,6.04,12800.0
2006-11-10 11:50:00,6.05,6.05,6.02,6.02,35200.0,6.05,6.05,6.02,6.02,35200.0
2006-11-10 12:00:00,6.02,6.04,6.02,6.04,22400.0,6.02,6.04,6.02,6.04,22400.0
2006-11-10 12:10:00,6.04,6.06,6.04,6.05,31600.0,6.04,6.06,6.04,6.05,31600.0
2006-11-10 12:20:00,6.05,6.05,6.04,6.04,7600.0,6.05,6.05,6.04,6.04,7600.0
2006-11-10 12:30:00,6.04,6.04,6.03,6.04,14400.0,6.04,6.04,6.03,6.04,14400.0
2006-11-10 12:40:00,6.04,6.04,6.03,6.03,6400.0,6.04,6.04,6.03,6.03,6400.0
2006-11-10 12:50:00,6.03,6.03,6.02,6.02,9200.0,6.03,6.03,6.02,6.02,9200.0
2006-11-10 13:00:00,6.03,6.03,6.03,6.03,16400.0,6.03,6.03,6.03,6.03,16400.0
2006-11-10 13:10:00,6.03,6.04,6.03,6.04,6400.0,6.03,6.04,6.03,6.04,6400.0
2006-11-10 13:20:00,6.04,6.05,6.04,6.04,19600.0,6.04,6.05,6.04,6.04,19600.0
2006-11-10 13:30:00,6.04,6.04,6.02,6.02,9200.0,6.04,6.04,6.02,6.02,9200.0
2006-11-10 13:40:00,6.02,6.03,6.02,6.03,11200.0,6.02,6.03,6.02,6.03,11200.0
2006-11-10 13:50:00,6.03,6.03,6.02,6.02,10000.0,6.03,6.03,6.02,6.02,10000.0
2006-11-10 14:00:00,6.02,6.02,6.01,6.02,14000.0,6.02,6.02,6.01,6.02,14000.0
2006-11-10 14:10:00,6.02,6.06,6.01,6.06,39200.0,6.02,6.06,6.01,6.06,39200.0
2006-11-10 14:20:00,6.06,6.07,6.06,6.06,28000.0,6.06,6.07,6.06,6.06,28000.0
2006-11-10 14:30:00,6.06,6.06,6.06,6.06,40000.0,6.06,6.06,6.06,6.06,40000.0
2006-11-10 14:40:00,6.06,6.07,6.04,6.04,33600.0,6.06,6.07,6.04,6.04,33600.0
2006-11-10 14:50:00,6.05,6.05,6.04,6.04,34000.0,6.05,6.05,6.04,6.04,34000.0
2006-11-10 15:00:00,6.04,6.06,6.04,6.06,20000.0,6.04,6.06,6.04,6.06,20000.0
2006-11-10 15:10:00,6.06,6.06,6.05,6.05,16000.0,6.06,6.06,6.05,6.05,16000.0
2006-11-10 15:20:00,6.05,6.06,6.04,6.05,32800.0,6.05,6.06,6.04,6.05,32800.0
2006-11-10 15:30:00,6.05,6.05,6.03,6.03,150800.0,6.05,6.05,6.03,6.03,150800.0
2006-11-10 15:40:00,6.03,6.03,6.02,6.02,201600.0,6.03,6.03,6.02,6.02,201600.0
2006-11-10 15:50:00,6.02,6.03,6.01,6.03,246000.0,6.02,6.03,6.01,6.03,246000.0
2006-11-13 09:30:00,5.96,6.01,5.96,6.01,73600.0,5.96,6.01,5.96,6.01,73600.0
2006-11-13 09:40:00,6.01,6.07,6.0,6.06,58800.0,6.01,6.07,6.0,6.06,58800.0
2006-11-13 09:50:00,6.06,6.07,6.06,6.07,32400.0,6.06,6.07,6.06,6.07,32400.0
2006-11-13 10:00:00,6.07,6.11,6.07,6.1,36400.0,6.07,6.11,6.07,6.1,36400.0
2006-11-13 10:10:00,6.09,6.11,6.08,6.1,36400.0,6.09,6.11,6.08,6.1,36400.0
2006-11-13 10:20:00,6.1,6.11,6.07,6.08,32000.0,6.1,6.11,6.07,6.08,32000.0
2006-11-13 10:30:00,6.08,6.11,6.08,6.1,38400.0,6.08,6.11,6.08,6.1,38400.0
2006-11-13 10:40:00,6.1,6.11,6.1,6.1,102400.0,6.1,6.11,6.1,6.1,102400.0
2006-11-13 10:50:00,6.11,6.11,6.08,6.08,60400.0,6.11,6.11,6.08,6.08,60400.0
2006-11-13 11:00:00,6.08,6.09,6.07,6.07,55200.0,6.08,6.09,6.07,6.07,55200.0
2006-11-13 11:10:00,6.07,6.1,6.07,6.1,64000.0,6.07,6.1,6.07,6.1,64000.0
2006-11-13 11:20:00,6.1,6.1,6.06,6.06,38000.0,6.1,6.1,6.06,6.06,38000.0
2006-11-13 11:30:00,6.06,6.08,6.05,6.07,54400.0,6.06,6.08,6.05,6.07,54400.0
2006-11-13 11:40:00,6.07,6.08,6.06,6.08,182800.0,6.07,6.08,6.06,6.08,182800.0
2006-11-13 11:50:00,6.07,6.08,6.06,6.06,45200.0,6.07,6.08,6.06,6.06,45200.0
2006-11-13 12:00:00,6.06,6.06,6.05,6.06,22800.0,6.06,6.06,6.05,6.06,22800.0
2006-11-13 12:10:00,6.06,6.06,6.05,6.05,27600.0,6.06,6.06,6.05,6.05,27600.0
2006-11-13 12:20:00,6.05,6.07,6.05,6.06,62400.0,6.05,6.07,6.05,6.06,62400.0
2006-11-13 12:30:00,6.06,6.06,6.06,6.06,34400.0,6.06,6.06,6.06,6.06,34400.0
2006-11-13 12:40:00,6.06,6.06,6.05,6.05,18800.0,6.06,6.06,6.05,6.05,18800.0
2006-11-13 12:50:00,6.05,6.06,6.04,6.04,58400.0,6.05,6.06,6.04,6.04,58400.0
2006-11-13 13:00:00,6.04,6.05,6.04,6.04,25200.0,6.04,6.05,6.04,6.04,25200.0
2006-11-13 13:10:00,6.04,6.04,6.04,6.04,18000.0,6.04,6.04,6.04,6.04,18000.0
2006-11-13 13:20:00,6.04,6.05,6.03,6.05,57200.0,6.04,6.05,6.03,6.05,57200.0
2006-11-13 13:30:00,6.04,6.05,6.03,6.04,49200.0,6.04,6.05,6.03,6.04,49200.0
2006-11-13 13:40:00,6.04,6.05,6.04,6.04,53200.0,6.04,6.05,6.04,6.04,53200.0
2006-11-13 13:50:00,6.03,6.06,6.03,6.05,103200.0,6.03,6.06,6.03,6.05,103200.0
2006-11-13 14:00:00,6.05,6.06,6.05,6.05,33600.0,6.05,6.06,6.05,6.05,33600.0
2006-11-13 14:10:00,6.05,6.05,6.03,6.03,40800.0,6.05,6.05,6.03,6.03,40800.0
2006-11-13 14:20:00,6.04,6.04,6.02,6.03,149600.0,6.04,6.04,6.02,6.03,149600.0
2006-11-13 14:30:00,6.03,6.03,6.01,6.01,120000.0,6.03,6.03,6.01,6.01,120000.0
2006-11-13 14:40:00,6.01,6.02,6.0,6.0,96000.0,6.01,6.02,6.0,6.0,96000.0
2006-11-13 14:50:00,6.0,6.01,5.99,5.99,102000.0,6.0,6.01,5.99,5.99,102000.0
2006-11-13 15:00:00,5.99,5.99,5.97,5.97,226400.0,5.99,5.99,5.97,5.97,226400.0
2006-11-13 15:10:00,5.97,5.98,5.97,5.98,220400.0,5.97,5.98,5.97,5.98,220400.0
2006-11-13 15:20:00,5.97,6.0,5.97,6.0,329200.0,5.97,6.0,5.97,6.0,329200.0
2006-11-13 15:30:00,6.0,6.0,5.99,5.99,56800.0,6.0,6.0,5.99,5.99,56800.0
2006-11-13 15:40:00,5.99,6.0,5.99,6.0,143600.0,5.99,6.0,5.99,6.0,143600.0
2006-11-13 15:50:00,5.99,6.0,5.99,6.0,228400.0,5.99,6.0,5.99,6.0,228400.0
2006-11-14 09:30:00,5.93,6.04,5.93,6.04,92400.0,5.93,6.04,5.93,6.04,92400.0
2006-11-14 09:40:00,6.04,6.06,6.0,6.06,54000.0,6.04,6.06,6.0,6.06,54000.0
2006-11-14 09:50:00,6.06,6.07,6.01,6.03,128000.0,6.06,6.07,6.01,6.03,128000.0
2006-11-14 10:00:00,6.03,6.05,5.99,6.0,115600.0,6.03,6.05,5.99,6.0,115600.0
2006-11-14 10:10:00,6.0,6.01,6.0,6.01,108800.0,6.0,6.01,6.0,6.01,108800.0
2006-11-14 10:20:00,6.01,6.01,6.0,6.01,121200.0,6.01,6.01,6.0,6.01,121200.0
2006-11-14 10:30:00,6.01,6.01,6.0,6.01,36000.0,6.01,6.01,6.0,6.01,36000.0
2006-11-14 10:40:00,6.01,6.01,5.96,5.97,50400.0,6.01,6.01,5.96,5.97,50400.0
2006-11-14 10:50:00,5.97,5.98,5.96,5.96,102000.0,5.97,5.98,5.96,5.96,102000.0
2006-11-14 11:00:00,5.96,5.97,5.95,5.96,92400.0,5.96,5.97,5.95,5.96,92400.0
2006-11-14 11:10:00,5.96,5.96,5.95,5.95,54400.0,5.96,5.96,5.95,5.95,54400.0
2006-11-14 11:20:00,5.95,5.95,5.94,5.94,41200.0,5.95,5.95,5.94,5.94,41200.0
2006-11-14 11:30:00,5.94,5.96,5.93,5.94,137600.0,5.94,5.96,5.93,5.94,137600.0
2006-11-14 11:40:00,5.94,5.94,5.94,5.94,44400.0,5.94,5.94,5.94,5.94,44400.0
2006-11-14 11:50:00,5.94,5.94,5.93,5.94,142400.0,5.94,5.94,5.93,5.94,142400.0
2006-11-14 12:00:00,5.93,5.94,5.93,5.94,41600.0,5.93,5.94,5.93,5.94,41600.0
2006-11-14 12:10:00,5.94,5.94,5.93,5.94,50400.0,5.94,5.94,5.93,5.94,50400.0
2006-11-14 12:20:00,5.94,5.95,5.94,5.95,78800.0,5.94,5.95,5.94,5.95,78800.0
2006-11-14 12:30:00,5.95,5.95,5.95,5.95,58000.0,5.95,5.95,5.95,5.95,58000.0
2006-11-14 12:40:00,5.95,5.96,5.95,5.96,69600.0,5.95,5.96,5.95,5.96,69600.0
2006-11-14 12:50:00,5.95,5.95,5.95,5.95,48000.0,5.95,5.95,5.95,5.95,48000.0
2006-11-14 13:00:00,5.95,5.95,5.95,5.95,49600.0,5.95,5.95,5.95,5.95,49600.0
2006-11-14 13:10:00,5.95,5.95,5.95,5.95,70800.0,5.95,5.95,5.95,5.95,70800.0
2006-11-14 13:20:00,5.95,5.95,5.94,5.95,73200.0,5.95,5.95,5.94,5.95,73200.0
2006-11-14 13:30:00,5.95,5.96,5.95,5.96,30000.0,5.95,5.96,5.95,5.96,30000.0
2006-11-14 13:40:00,5.96,5.97,5.96,5.97,35200.0,5.96,5.97,5.96,5.97,35200.0
2006-11-14 13:50:00,5.97,5.98,5.97,5.98,66400.0,5.97,5.98,5.97,5.98,66400.0
2006-11-14 14:00:00,5.97,5.99,5.97,5.99,57600.0,5.97,5.99,5.97,5.99,57600.0
2006-11-14 14:10:00,5.99,5.99,5.98,5.99,38400.0,5.99,5.99,5.98,5.99,38400.0
2006-11-14 14:20:00,5.99,6.01,5.99,6.0,32800.0,5.99,6.01,5.99,6.0,32800.0
2006-11-14 14:30:00,6.01,6.01,6.0,6.01,120400.0,6.01,6.01,6.0,6.01,120400.0
2006-11-14 14:40:00,6.01,6.01,5.99,6.0,112000.0,6.01,6.01,5.99,6.0,112000.0
2006-11-14 14:50:00,6.0,6.02,5.99,6.01,175200.0,6.0,6.02,5.99,6.01,175200.0
2006-11-14 15:00:00,6.01,6.02,6.01,6.02,74800.0,6.01,6.02,6.01,6.02,74800.0
2006-11-14 15:10:00,6.02,6.02,6.02,6.02,76400.0,6.02,6.02,6.02,6.02,76400.0
2006-11-14 15:20:00,6.02,6.02,6.02,6.02,82800.0,6.02,6.02,6.02,6.02,82800.0
2006-11-14 15:30:00,6.02,6.02,6.01,6.01,201200.0,6.02,6.02,6.01,6.01,201200.0
2006-11-14 15:40:00,6.01,6.01,6.01,6.01,85200.0,6.01,6.01,6.01,6.01,85200.0
2006-11-14 15:50:00,6.01,6.03,6.01,6.02,197600.0,6.01,6.03,6.01,6.02,197600.0
2006-11-15 09:30:00,5.96,5.98,5.8,5.97,235600.0,5.96,5.98,5.8,5.97,235600.0
2006-11-15 09:40:00,5.97,6.0,5.96,5.97,85200.0,5.97,6.0,5.96,5.97,85200.0
2006-11-15 09:50:00,5.97,6.04,5.97,6.02,59200.0,5.97,6.04,5.97,6.02,59200.0
2006-11-15 10:00:00,6.01,6.05,6.01,6.05,51600.0,6.01,6.05,6.01,6.05,51600.0
2006-11-15 10:10:00,6.05,6.05,6.02,6.03,78000.0,6.05,6.05,6.02,6.03,78000.0
2006-11-15 10:20:00,6.02,6.08,6.02,6.06,115600.0,6.02,6.08,6.02,6.06,115600.0
2006-11-15 10:30:00,6.06,6.07,6.06,6.06,139600.0,6.06,6.07,6.06,6.06,139600.0
2006-11-15 10:40:00,6.07,6.07,6.07,6.07,73600.0,6.07,6.07,6.07,6.07,73600.0
2006-11-15 10:50:00,6.07,6.09,6.07,6.08,85600.0,6.07,6.09,6.07,6.08,85600.0
2006-11-15 11:00:00,6.08,6.19,6.08,6.19,99600.0,6.08,6.19,6.08,6.19,99600.0
2006-11-15 11:10:00,6.19,6.31,6.19,6.31,186400.0,6.19,6.31,6.19,6.31,186400.0
2006-11-15 11:20:00,6.31,6.34,6.27,6.29,108000.0,6.31,6.34,6.27,6.29,108000.0
2006-11-15 11:30:00,6.29,6.32,6.29,6.3,114400.0,6.29,6.32,6.29,6.3,114400.0
2006-11-15 11:40:00,6.29,6.32,6.28,6.28,114000.0,6.29,6.32,6.28,6.28,114000.0
2006-11-15 11:50:00,6.28,6.29,6.27,6.29,73200.0,6.28,6.29,6.27,6.29,73200.0
2006-11-15 12:00:00,6.28,6.31,6.28,6.31,91600.0,6.28,6.31,6.28,6.31,91600.0
2006-11-15 12:10:00,6.32,6.32,6.29,6.3,80400.0,6.32,6.32,6.29,6.3,80400.0
2006-11-15 12:20:00,6.3,6.38,6.3,6.38,189600.0,6.3,6.38,6.3,6.38,189600.0
2006-11-15 12:30:00,6.37,6.37,6.35,6.37,35200.0,6.37,6.37,6.35,6.37,35200.0
2006-11-15 12:40:00,6.37,6.42,6.37,6.41,164800.0,6.37,6.42,6.37,6.41,164800.0
2006-11-15 12:50:00,6.41,6.41,6.38,6.39,103200.0,6.41,6.41,6.38,6.39,103200.0
2006-11-15 13:00:00,6.4,6.41,6.39,6.41,74800.0,6.4,6.41,6.39,6.41,74800.0
2006-11-15 13:10:00,6.41,6.44,6.41,6.43,122000.0,6.41,6.44,6.41,6.43,122000.0
2006-11-15 13:20:00,6.43,6.44,6.42,6.44,89600.0,6.43,6.44,6.42,6.44,89600.0
2006-11-15 13:30:00,6.44,6.51,6.44,6.51,127200.0,6.44,6.51,6.44,6.51,127200.0
2006-11-15 13:40:00,6.51,6.56,6.49,6.53,141600.0,6.51,6.56,6.49,6.53,141600.0
2006-11-15 13:50:00,6.52,6.52,6.49,6.5,37600.0,6.52,6.52,6.49,6.5,37600.0
2006-11-15 14:00:00,6.5,6.5,6.44,6.48,55200.0,6.5,6.5,6.44,6.48,55200.0
2006-11-15 14:10:00,6.47,6.48,6.47,6.48,49600.0,6.47,6.48,6.47,6.48,49600.0
2006-11-15 14:20:00,6.48,6.53,6.46,6.46,120800.0,6.48,6.53,6.46,6.46,120800.0
2006-11-15 14:30:00,6.46,6.49,6.43,6.46,55200.0,6.46,6.49,6.43,6.46,55200.0
2006-11-15 14:40:00,6.46,6.46,6.45,6.45,24400.0,6.46,6.46,6.45,6.45,24400.0
2006-11-15 14:50:00,6.46,6.46,6.37,6.37,127600.0,6.46,6.46,6.37,6.37,127600.0
2006-11-15 15:00:00,6.37,6.37,6.31,6.32,332400.0,6.37,6.37,6.31,6.32,332400.0
2006-11-15 15:10:00,6.32,6.34,6.32,6.33,176800.0,6.32,6.34,6.32,6.33,176800.0
2006-11-15 15:20:00,6.33,6.33,6.32,6.33,126000.0,6.33,6.33,6.32,6.33,126000.0
2006-11-15 15:30:00,6.33,6.37,6.33,6.35,154800.0,6.33,6.37,6.33,6.35,154800.0
2006-11-15 15:40:00,6.35,6.38,6.33,6.35,208800.0,6.35,6.38,6.33,6.35,208800.0
2006-11-15 15:50:00,6.35,6.41,6.35,6.36,252800.0,6.35,6.41,6.35,6.36,252800.0
2006-11-16 09:30:00,6.37,6.37,6.28,6.34,66400.0,6.37,6.37,6.28,6.34,66400.0
2006-11-16 09:40:00,6.32,6.32,6.29,6.31,31200.0,6.32,6.32,6.29,6.31,31200.0
2006-11-16 09:50:00,6.31,6.34,6.31,6.33,42400.0,6.31,6.34,6.31,6.33,42400.0
2006-11-16 10:00:00,6.33,6.33,6.31,6.31,87600.0,6.33,6.33,6.31,6.31,87600.0
2006-11-16 10:10:00,6.31,6.31,6.28,6.3,51200.0,6.31,6.31,6.28,6.3,51200.0
2006-11-16 10:20:00,6.3,6.32,6.27,6.3,93200.0,6.3,6.32,6.27,6.3,93200.0
2006-11-16 10:30:00,6.31,6.34,6.3,6.32,82000.0,6.31,6.34,6.3,6.32,82000.0
2006-11-16 10:40:00,6.32,6.34,6.32,6.32,67200.0,6.32,6.34,6.32,6.32,67200.0
2006-11-16 10:50:00,6.32,6.32,6.29,6.29,48400.0,6.32,6.32,6.29,6.29,48400.0
2006-11-16 11:00:00,6.29,6.32,6.29,6.32,36000.0,6.29,6.32,6.29,6.32,36000.0
2006-11-16 11:10:00,6.32,6.36,6.32,6.36,36400.0,6.32,6.36,6.32,6.36,36400.0
2006-11-16 11:20:00,6.36,6.37,6.36,6.37,28800.0,6.36,6.37,6.36,6.37,28800.0
2006-11-16 11:30:00,6.37,6.38,6.37,6.38,37200.0,6.37,6.38,6.37,6.38,37200.0
2006-11-16 11:40:00,6.38,6.44,6.38,6.44,50400.0,6.38,6.44,6.38,6.44,50400.0
2006-11-16 11:50:00,6.44,6.44,6.43,6.44,18800.0,6.44,6.44,6.43,6.44,18800.0
2006-11-16 12:00:00,6.44,6.44,6.43,6.44,37600.0,6.44,6.44,6.43,6.44,37600.0
2006-11-16 12:10:00,6.44,6.45,6.43,6.43,15200.0,6.44,6.45,6.43,6.43,15200.0
2006-11-16 12:20:00,6.43,6.44,6.41,6.42,28000.0,6.43,6.44,6.41,6.42,28000.0
2006-11-16 12:30:00,6.41,6.42,6.41,6.41,8000.0,6.41,6.42,6.41,6.41,8000.0
2006-11-16 12:40:00,6.41,6.41,6.41,6.41,2000.0,6.41,6.41,6.41,6.41,2000.0
2006-11-16 12:50:00,6.41,6.41,6.4,6.4,20000.0,6.41,6.41,6.4,6.4,20000.0
2006-11-16 13:00:00,6.4,6.41,6.39,6.41,12000.0,6.4,6.41,6.39,6.41,12000.0
2006-11-16 13:10:00,6.41,6.43,6.41,6.42,13600.0,6.41,6.43,6.41,6.42,13600.0
2006-11-16 13:20:00,6.42,6.44,6.42,6.44,13600.0,6.42,6.44,6.42,6.44,13600.0
2006-11-16 13:30:00,6.44,6.47,6.44,6.47,42400.0,6.44,6.47,6.44,6.47,42400.0
2006-11-16 13:40:00,6.47,6.49,6.47,6.49,37200.0,6.47,6.49,6.47,6.49,37200.0
2006-11-16 13:50:00,6.49,6.49,6.47,6.47,39600.0,6.49,6.49,6.47,6.47,39600.0
2006-11-16 14:00:00,6.47,6.47,6.45,6.45,25200.0,6.47,6.47,6.45,6.45,25200.0
2006-11-16 14:10:00,6.45,6.45,6.43,6.43,22000.0,6.45,6.45,6.43,6.43,22000.0
2006-11-16 14:20:00,6.43,6.43,6.42,6.43,24400.0,6.43,6.43,6.42,6.43,24400.0
2006-11-16 14:30:00,6.43,6.43,6.43,6.43,18800.0,6.43,6.43,6.43,6.43,18800.0
2006-11-16 14:40:00,6.43,6.46,6.43,6.45,42000.0,6.43,6.46,6.43,6.45,42000.0
2006-11-16 14:50:00,6.45,6.45,6.43,6.43,37600.0,6.45,6.45,6.43,6.43,37600.0
2006-11-16 15:00:00,6.43,6.43,6.42,6.42,6400.0,6.43,6.43,6.42,6.42,6400.0
2006-11-16 15:10:00,6.43,6.43,6.42,6.43,54800.0,6.43,6.43,6.42,6.43,54800.0
2006-11-16 15:20:00,6.43,6.43,6.42,6.43,36400.0,6.43,6.43,6.42,6.43,36400.0
2006-11-16 15:30:00,6.43,6.44,6.43,6.43,28000.0,6.43,6.44,6.43,6.43,28000.0
2006-11-16 15:40:00,6.43,6.44,6.43,6.43,62800.0,6.43,6.44,6.43,6.43,62800.0
2006-11-16 15:50:00,6.43,6.43,6.4,6.41,111600.0,6.43,6.43,6.4,6.41,111600.0
2006-11-17 09:30:00,6.41,6.43,6.4,6.4,52400.0,6.41,6.43,6.4,6.4,52400.0
2006-11-17 09:40:00,6.4,6.42,6.38,6.4,29200.0,6.4,6.42,6.38,6.4,29200.0
2006-11-17 09:50:00,6.39,6.43,6.39,6.43,20400.0,6.39,6.43,6.39,6.43,20400.0
2006-11-17 10:00:00,6.44,6.47,6.43,6.45,44400.0,6.44,6.47,6.43,6.45,44400.0
2006-11-17 10:10:00,6.44,6.46,6.43,6.45,27200.0,6.44,6.46,6.43,6.45,27200.0
2006-11-17 10:20:00,6.45,6.5,6.45,6.45,56000.0,6.45,6.5,6.45,6.45,56000.0
2006-11-17 10:30:00,6.45,6.48,6.43,6.48,30000.0,6.45,6.48,6.43,6.48,30000.0
2006-11-17 10:40:00,6.48,6.48,6.44,6.44,19600.0,6.48,6.48,6.44,6.44,19600.0
2006-11-17 10:50:00,6.43,6.44,6.4,6.4,32000.0,6.43,6.44,6.4,6.4,32000.0
2006-11-17 11:00:00,6.4,6.41,6.38,6.38,36800.0,6.4,6.41,6.38,6.38,36800.0
2006-11-17 11:10:00,6.38,6.38,6.36,6.38,32000.0,6.38,6.38,6.36,6.38,32000.0
2006-11-17 11:20:00,6.38,6.4,6.38,6.4,22800.0,6.38,6.4,6.38,6.4,22800.0
2006-11-17 11:30:00,6.4,6.41,6.4,6.4,13600.0,6.4,6.41,6.4,6.4,13600.0
2006-11-17 11:40:00,6.4,6.43,6.4,6.43,24800.0,6.4,6.43,6.4,6.43,24800.0
2006-11-17 11:50:00,6.43,6.45,6.43,6.45,19200.0,6.43,6.45,6.43,6.45,19200.0
2006-11-17 12:00:00,6.45,6.46,6.45,6.45,24800.0,6.45,6.46,6.45,6.45,24800.0
2006-11-17 12:10:00,6.45,6.45,6.44,6.44,18400.0,6.45,6.45,6.44,6.44,18400.0
2006-11-17 12:20:00,6.44,6.45,6.44,6.45,13600.0,6.44,6.45,6.44,6.45,13600.0
2006-11-17 12:30:00,6.45,6.46,6.45,6.46,9600.0,6.45,6.46,6.45,6.46,9600.0
2006-11-17 12:40:00,6.45,6.46,6.43,6.43,51200.0,6.45,6.46,6.43,6.43,51200.0
2006-11-17 12:50:00,6.43,6.43,6.41,6.41,13600.0,6.43,6.43,6.41,6.41,13600.0
2006-11-17 13:00:00,6.42,6.42,6.41,6.42,21600.0,6.42,6.42,6.41,6.42,21600.0
2006-11-17 13:10:00,6.42,6.43,6.42,6.43,15200.0,6.42,6.43,6.42,6.43,15200.0
2006-11-17 13:20:00,6.43,6.43,6.43,6.43,6000.0,6.43,6.43,6.43,6.43,6000.0
2006-11-17 13:30:00,6.43,6.43,6.4,6.4,13200.0,6.43,6.43,6.4,6.4,13200.0
2006-11-17 13:40:00,6.4,6.41,6.4,6.41,22000.0,6.4,6.41,6.4,6.41,22000.0
2006-11-17 13:50:00,6.41,6.41,6.39,6.39,13600.0,6.41,6.41,6.39,6.39,13600.0
2006-11-17 14:00:00,6.39,6.42,6.39,6.4,13600.0,6.39,6.42,6.39,6.4,13600.0
2006-11-17 14:10:00,6.4,6.41,6.39,6.41,11600.0,6.4,6.41,6.39,6.41,11600.0
2006-11-17 14:20:00,6.41,6.41,6.39,6.4,14800.0,6.41,6.41,6.39,6.4,14800.0
2006-11-17 14:30:00,6.39,6.4,6.39,6.4,18400.0,6.39,6.4,6.39,6.4,18400.0
2006-11-17 14:40:00,6.4,6.41,6.4,6.41,22000.0,6.4,6.41,6.4,6.41,22000.0
2006-11-17 14:50:00,6.41,6.41,6.4,6.4,27200.0,6.41,6.41,6.4,6.4,27200.0
2006-11-17 15:00:00,6.4,6.41,6.4,6.41,32400.0,6.4,6.41,6.4,6.41,32400.0
2006-11-17 15:10:00,6.41,6.42,6.4,6.41,25600.0,6.41,6.42,6.4,6.41,25600.0
2006-11-17 15:20:00,6.41,6.42,6.4,6.41,30000.0,6.41,6.42,6.4,6.41,30000.0
2006-11-17 15:30:00,6.41,6.41,6.4,6.41,41200.0,6.41,6.41,6.4,6.41,41200.0
2006-11-17 15:40:00,6.41,6.41,6.4,6.4,17200.0,6.41,6.41,6.4,6.4,17200.0
2006-11-17 15:50:00,6.41,6.41,6.4,6.4,40000.0,6.41,6.41,6.4,6.4,40000.0
2006-11-20 09:30:00,6.47,6.47,6.46,6.46,44400.0,6.47,6.47,6.46,6.46,44400.0
2006-11-20 09:40:00,6.46,6.46,6.41,6.43,26400.0,6.46,6.46,6.41,6.43,26400.0
2006-11-20 09:50:00,6.44,6.46,6.43,6.45,14000.0,6.44,6.46,6.43,6.45,14000.0
2006-11-20 10:00:00,6.46,6.46,6.43,6.44,8800.0,6.46,6.46,6.43,6.44,8800.0
2006-11-20 10:10:00,6.43,6.48,6.42,6.48,44000.0,6.43,6.48,6.42,6.48,44000.0
2006-11-20 10:20:00,6.49,6.52,6.48,6.52,93200.0,6.49,6.52,6.48,6.52,93200.0
2006-11-20 10:30:00,6.52,6.52,6.5,6.52,24400.0,6.52,6.52,6.5,6.52,24400.0
2006-11-20 10:40:00,6.52,6.52,6.49,6.51,50000.0,6.52,6.52,6.49,6.51,50000.0
2006-11-20 10:50:00,6.5,6.5,6.46,6.47,26000.0,6.5,6.5,6.46,6.47,26000.0
2006-11-20 11:00:00,6.46,6.47,6.46,6.47,8400.0,6.46,6.47,6.46,6.47,8400.0
2006-11-20 11:10:00,6.47,6.51,6.47,6.51,34000.0,6.47,6.51,6.47,6.51,34000.0
2006-11-20 11:20:00,6.52,6.6,6.51,6.58,74800.0,6.52,6.6,6.51,6.58,74800.0
2006-11-20 11:30:00,6.58,6.59,6.56,6.57,35600.0,6.58,6.59,6.56,6.57,35600.0
2006-11-20 11:40:00,6.56,6.56,6.55,6.56,25600.0,6.56,6.56,6.55,6.56,25600.0
2006-11-20 11:50:00,6.55,6.57,6.55,6.56,24800.0,6.55,6.57,6.55,6.56,24800.0
2006-11-20 12:00:00,6.56,6.56,6.56,6.56,2800.0,6.56,6.56,6.56,6.56,2800.0
2006-11-20 12:10:00,6.56,6.56,6.55,6.56,6000.0,6.56,6.56,6.55,6.56,6000.0
2006-11-20 12:20:00,6.55,6.55,6.55,6.55,2400.0,6.55,6.55,6.55,6.55,2400.0
2006-11-20 12:30:00,6.55,6.55,6.54,6.54,6000.0,6.55,6.55,6.54,6.54,6000.0
2006-11-20 12:40:00,6.54,6.54,6.52,6.52,19200.0,6.54,6.54,6.52,6.52,19200.0
2006-11-20 12:50:00,6.52,6.52,6.51,6.51,31600.0,6.52,6.52,6.51,6.51,31600.0
2006-11-20 13:00:00,6.51,6.51,6.5,6.51,32800.0,6.51,6.51,6.5,6.51,32800.0
2006-11-20 13:10:00,6.5,6.51,6.5,6.51,72800.0,6.5,6.51,6.5,6.51,72800.0
2006-11-20 13:20:00,6.51,6.51,6.51,6.51,13200.0,6.51,6.51,6.51,6.51,13200.0
2006-11-20 13:30:00,6.51,6.51,6.51,6.51,26000.0,6.51,6.51,6.51,6.51,26000.0
2006-11-20 13:40:00,6.51,6.51,6.51,6.51,35600.0,6.51,6.51,6.51,6.51,35600.0
2006-11-20 13:50:00,6.51,6.51,6.5,6.5,16800.0,6.51,6.51,6.5,6.5,16800.0
2006-11-20 14:00:00,6.51,6.51,6.51,6.51,7200.0,6.51,6.51,6.51,6.51,7200.0
2006-11-20 14:10:00,6.5,6.5,6.48,6.48,10800.0,6.5,6.5,6.48,6.48,10800.0
2006-11-20 14:20:00,6.47,6.48,6.47,6.48,20000.0,6.47,6.48,6.47,6.48,20000.0
2006-11-20 14:30:00,6.48,6.48,6.47,6.48,26400.0,6.48,6.48,6.47,6.48,26400.0
2006-11-20 14:40:00,6.48,6.49,6.48,6.49,46800.0,6.48,6.49,6.48,6.49,46800.0
2006-11-20 14:50:00,6.5,6.5,6.49,6.5,34000.0,6.5,6.5,6.49,6.5,34000.0
2006-11-20 15:00:00,6.5,6.5,6.49,6.49,40400.0,6.5,6.5,6.49,6.49,40400.0
2006-11-20 15:10:00,6.49,6.49,6.48,6.48,44800.0,6.49,6.49,6.48,6.48,44800.0
2006-11-20 15:20:00,6.48,6.48,6.47,6.47,25200.0,6.48,6.48,6.47,6.47,25200.0
2006-11-20 15:30:00,6.47,6.47,6.45,6.46,76400.0,6.47,6.47,6.45,6.46,76400.0
2006-11-20 15:40:00,6.46,6.46,6.45,6.46,96800.0,6.46,6.46,6.45,6.46,96800.0
2006-11-20 15:50:00,6.46,6.49,6.46,6.47,122000.0,6.46,6.49,6.46,6.47,122000.0
2006-11-21 09:30:00,6.45,6.47,6.45,6.45,39600.0,6.45,6.47,6.45,6.45,39600.0
2006-11-21 09:40:00,6.43,6.46,6.42,6.45,26800.0,6.43,6.46,6.42,6.45,26800.0
2006-11-21 09:50:00,6.44,6.48,6.42,6.46,48000.0,6.44,6.48,6.42,6.46,48000.0
2006-11-21 10:00:00,6.46,6.48,6.46,6.48,18800.0,6.46,6.48,6.46,6.48,18800.0
2006-11-21 10:10:00,6.47,6.48,6.45,6.46,30000.0,6.47,6.48,6.45,6.46,30000.0
2006-11-21 10:20:00,6.46,6.46,6.44,6.44,48000.0,6.46,6.46,6.44,6.44,48000.0
2006-11-21 10:30:00,6.44,6.44,6.42,6.43,28800.0,6.44,6.44,6.42,6.43,28800.0
2006-11-21 10:40:00,6.43,6.43,6.4,6.41,34800.0,6.43,6.43,6.4,6.41,34800.0
2006-11-21 10:50:00,6.41,6.43,6.41,6.42,22800.0,6.41,6.43,6.41,6.42,22800.0
2006-11-21 11:00:00,6.42,6.43,6.42,6.43,49600.0,6.42,6.43,6.42,6.43,49600.0
2006-11-21 11:10:00,6.43,6.43,6.39,6.42,69200.0,6.43,6.43,6.39,6.42,69200.0
2006-11-21 11:20:00,6.42,6.42,6.41,6.42,26400.0,6.42,6.42,6.41,6.42,26400.0
2006-11-21 11:30:00,6.42,6.43,6.41,6.43,23200.0,6.42,6.43,6.41,6.43,23200.0
2006-11-21 11:40:00,6.43,6.44,6.43,6.44,42400.0,6.43,6.44,6.43,6.44,42400.0
2006-11-21 11:50:00,6.43,6.44,6.41,6.42,78800.0,6.43,6.44,6.41,6.42,78800.0
2006-11-21 12:00:00,6.42,6.44,6.42,6.44,24800.0,6.42,6.44,6.42,6.44,24800.0
2006-11-21 12:10:00,6.44,6.44,6.43,6.44,20800.0,6.44,6.44,6.43,6.44,20800.0
2006-11-21 12:20:00,6.44,6.44,6.43,6.43,46400.0,6.44,6.44,6.43,6.43,46400.0
2006-11-21 12:30:00,6.43,6.44,6.43,6.44,16800.0,6.43,6.44,6.43,6.44,16800.0
2006-11-21 12:40:00,6.44,6.44,6.43,6.43,13600.0,6.44,6.44,6.43,6.43,13600.0
2006-11-21 12:50:00,6.43,6.45,6.43,6.45,52400.0,6.43,6.45,6.43,6.45,52400.0
2006-11-21 13:00:00,6.45,6.46,6.43,6.43,76400.0,6.45,6.46,6.43,6.43,76400.0
2006-11-21 13:10:00,6.43,6.44,6.43,6.44,9600.0,6.43,6.44,6.43,6.44,9600.0
2006-11-21 13:20:00,6.44,6.44,6.43,6.43,15200.0,6.44,6.44,6.43,6.43,15200.0
2006-11-21 13:30:00,6.43,6.43,6.43,6.43,14000.0,6.43,6.43,6.43,6.43,14000.0
2006-11-21 13:40:00,6.43,6.43,6.43,6.43,14800.0,6.43,6.43,6.43,6.43,14800.0
2006-11-21 13:50:00,6.43,6.43,6.42,6.42,24800.0,6.43,6.43,6.42,6.42,24800.0
2006-11-21 14:00:00,6.42,6.42,6.41,6.41,12400.0,6.42,6.42,6.41,6.41,12400.0
2006-11-21 14:10:00,6.42,6.42,6.42,6.42,17600.0,6.42,6.42,6.42,6.42,17600.0
2006-11-21 14:20:00,6.41,6.42,6.4,6.42,25600.0,6.41,6.42,6.4,6.42,25600.0
2006-11-21 14:30:00,6.41,6.42,6.41,6.42,20000.0,6.41,6.42,6.41,6.42,20000.0
2006-11-21 14:40:00,6.41,6.41,6.36,6.4,58800.0,6.41,6.41,6.36,6.4,58800.0
2006-11-21 14:50:00,6.4,6.44,6.4,6.42,27200.0,6.4,6.44,6.4,6.42,27200.0
2006-11-21 15:00:00,6.42,6.43,6.4,6.43,19200.0,6.42,6.43,6.4,6.43,19200.0
2006-11-21 15:10:00,6.43,6.43,6.42,6.42,17200.0,6.43,6.43,6.42,6.42,17200.0
2006-11-21 15:20:00,6.42,6.43,6.41,6.43,30400.0,6.42,6.43,6.41,6.43,30400.0
2006-11-21 15:30:00,6.43,6.44,6.4,6.41,61200.0,6.43,6.44,6.4,6.41,61200.0
2006-11-21 15:40:00,6.41,6.44,6.41,6.43,15600.0,6.41,6.44,6.41,6.43,15600.0
2006-11-21 15:50:00,6.43,6.43,6.42,6.43,38000.0,6.43,6.43,6.42,6.43,38000.0
2006-11-22 09:30:00,6.42,6.46,6.42,6.44,19200.0,6.42,6.46,6.42,6.44,19200.0
2006-11-22 09:40:00,6.46,6.47,6.45,6.45,26000.0,6.46,6.47,6.45,6.45,26000.0
2006-11-22 09:50:00,6.46,6.5,6.45,6.48,13600.0,6.46,6.5,6.45,6.48,13600.0
2006-11-22 10:00:00,6.47,6.47,6.43,6.43,26000.0,6.47,6.47,6.43,6.43,26000.0
2006-11-22 10:10:00,6.43,6.43,6.41,6.42,4800.0,6.43,6.43,6.41,6.42,4800.0
2006-11-22 10:20:00,6.41,6.43,6.41,6.43,16400.0,6.41,6.43,6.41,6.43,16400.0
2006-11-22 10:30:00,6.43,6.44,6.43,6.43,10400.0,6.43,6.44,6.43,6.43,10400.0
2006-11-22 10:40:00,6.43,6.45,6.43,6.45,17200.0,6.43,6.45,6.43,6.45,17200.0
2006-11-22 10:50:00,6.45,6.48,6.45,6.48,15200.0,6.45,6.48,6.45,6.48,15200.0
2006-11-22 11:00:00,6.47,6.48,6.47,6.47,10400.0,6.47,6.48,6.47,6.47,10400.0
2006-11-22 11:10:00,6.47,6.49,6.47,6.49,9600.0,6.47,6.49,6.47,6.49,9600.0
2006-11-22 11:20:00,6.49,6.51,6.49,6.51,35600.0,6.49,6.51,6.49,6.51,35600.0
2006-11-22 11:30:00,6.51,6.51,6.48,6.48,25600.0,6.51,6.51,6.48,6.48,25600.0
2006-11-22 11:40:00,6.49,6.5,6.48,6.49,17200.0,6.49,6.5,6.48,6.49,17200.0
2006-11-22 11:50:00,6.49,6.49,6.46,6.46,32400.0,6.49,6.49,6.46,6.46,32400.0
2006-11-22 12:00:00,6.46,6.46,6.45,6.45,12000.0,6.46,6.46,6.45,6.45,12000.0
2006-11-22 12:10:00,6.45,6.45,6.43,6.45,7200.0,6.45,6.45,6.43,6.45,7200.0
2006-11-22 12:20:00,6.45,6.45,6.43,6.43,19200.0,6.45,6.45,6.43,6.43,19200.0
2006-11-22 12:30:00,6.44,6.44,6.43,6.43,6400.0,6.44,6.44,6.43,6.43,6400.0
2006-11-22 12:40:00,6.43,6.44,6.43,6.44,14800.0,6.43,6.44,6.43,6.44,14800.0
2006-11-22 12:50:00,6.44,6.45,6.44,6.45,4400.0,6.44,6.45,6.44,6.45,4400.0
2006-11-22 13:00:00,6.45,6.47,6.45,6.46,8000.0,6.45,6.47,6.45,6.46,8000.0
2006-11-22 13:10:00,6.46,6.46,6.45,6.46,7200.0,6.46,6.46,6.45,6.46,7200.0
2006-11-22 13:20:00,6.46,6.46,6.46,6.46,6400.0,6.46,6.46,6.46,6.46,6400.0
2006-11-22 13:30:00,6.46,6.5,6.46,6.5,14000.0,6.46,6.5,6.46,6.5,14000.0
2006-11-22 13:40:00,6.5,6.5,6.49,6.49,14400.0,6.5,6.5,6.49,6.49,14400.0
2006-11-22 13:50:00,6.49,6.49,6.49,6.49,5600.0,6.49,6.49,6.49,6.49,5600.0
2006-11-22 14:00:00,6.49,6.49,6.48,6.49,11200.0,6.49,6.49,6.48,6.49,11200.0
2006-11-22 14:10:00,6.5,6.5,6.48,6.48,8800.0,6.5,6.5,6.48,6.48,8800.0
2006-11-22 14:20:00,6.48,6.49,6.48,6.49,8000.0,6.48,6.49,6.48,6.49,8000.0
2006-11-22 14:30:00,6.49,6.49,6.48,6.48,4000.0,6.49,6.49,6.48,6.48,4000.0
2006-11-22 14:40:00,6.48,6.49,6.48,6.48,22400.0,6.48,6.49,6.48,6.48,22400.0
2006-11-22 14:50:00,6.49,6.5,6.48,6.49,32800.0,6.49,6.5,6.48,6.49,32800.0
2006-11-22 15:00:00,6.49,6.49,6.47,6.47,17600.0,6.49,6.49,6.47,6.47,17600.0
2006-11-22 15:10:00,6.48,6.49,6.47,6.48,33200.0,6.48,6.49,6.47,6.48,33200.0
2006-11-22 15:20:00,6.48,6.48,6.46,6.46,30800.0,6.48,6.48,6.46,6.46,30800.0
2006-11-22 15:30:00,6.47,6.47,6.44,6.45,156800.0,6.47,6.47,6.44,6.45,156800.0
2006-11-22 15:40:00,6.45,6.45,6.45,6.45,41200.0,6.45,6.45,6.45,6.45,41200.0
2006-11-22 15:50:00,6.45,6.46,6.44,6.45,102800.0,6.45,6.46,6.44,6.45,102800.0
2006-11-24 09:30:00,6.41,6.42,6.4,6.4,6800.0,6.41,6.42,6.4,6.4,6800.0
2006-11-24 09:40:00,6.41,6.41,6.37,6.37,18800.0,6.41,6.41,6.37,6.37,18800.0
2006-11-24 09:50:00,6.36,6.4,6.36,6.4,10800.0,6.36,6.4,6.36,6.4,10800.0
2006-11-24 10:00:00,6.4,6.43,6.4,6.43,35200.0,6.4,6.43,6.4,6.43,35200.0
2006-11-24 10:10:00,6.42,6.43,6.41,6.42,40800.0,6.42,6.43,6.41,6.42,40800.0
2006-11-24 10:20:00,6.42,6.43,6.41,6.43,18800.0,6.42,6.43,6.41,6.43,18800.0
2006-11-24 10:30:00,6.43,6.46,6.43,6.45,64400.0,6.43,6.46,6.43,6.45,64400.0
2006-11-24 10:40:00,6.45,6.45,6.41,6.42,14000.0,6.45,6.45,6.41,6.42,14000.0
2006-11-24 10:50:00,6.42,6.43,6.41,6.42,38000.0,6.42,6.43,6.41,6.42,38000.0
2006-11-24 11:00:00,6.42,6.43,6.42,6.43,10400.0,6.42,6.43,6.42,6.43,10400.0
2006-11-24 11:10:00,6.42,6.43,6.39,6.4,57600.0,6.42,6.43,6.39,6.4,57600.0
2006-11-24 11:20:00,6.41,6.41,6.4,6.4,7200.0,6.41,6.41,6.4,6.4,7200.0
2006-11-24 11:30:00,6.4,6.41,6.4,6.41,6000.0,6.4,6.41,6.4,6.41,6000.0
2006-11-24 11:40:00,6.4,6.41,6.4,6.4,6400.0,6.4,6.41,6.4,6.4,6400.0
2006-11-24 11:50:00,6.4,6.41,6.4,6.41,13600.0,6.4,6.41,6.4,6.41,13600.0
2006-11-24 12:00:00,6.4,6.41,6.4,6.4,9200.0,6.4,6.41,6.4,6.4,9200.0
2006-11-24 12:10:00,6.4,6.41,6.4,6.4,14400.0,6.4,6.41,6.4,6.4,14400.0
2006-11-24 12:20:00,6.41,6.42,6.4,6.41,6800.0,6.41,6.42,6.4,6.41,6800.0
2006-11-24 12:30:00,6.4,6.41,6.39,6.39,16400.0,6.4,6.41,6.39,6.39,16400.0
2006-11-24 12:40:00,6.4,6.4,6.4,6.4,11600.0,6.4,6.4,6.4,6.4,11600.0
2006-11-24 12:50:00,6.4,6.4,6.38,6.38,17200.0,6.4,6.4,6.38,6.38,17200.0
2006-11-24 13:00:00,6.38,6.42,6.38,6.42,131200.0,6.38,6.42,6.38,6.42,131200.0
2006-11-24 13:10:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 13:20:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 13:30:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 13:40:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 13:50:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 14:00:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 14:10:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 14:20:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 14:30:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 14:40:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 14:50:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 15:00:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 15:10:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 15:20:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 15:30:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 15:40:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 15:50:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-27 09:30:00,6.35,6.4,6.35,6.4,45600.0,6.35,6.4,6.35,6.4,45600.0
2006-11-27 09:40:00,6.38,6.41,6.38,6.38,25600.0,6.38,6.41,6.38,6.38,25600.0
2006-11-27 09:50:00,6.37,6.4,6.37,6.4,42400.0,6.37,6.4,6.37,6.4,42400.0
2006-11-27 10:00:00,6.4,6.41,6.36,6.4,52400.0,6.4,6.41,6.36,6.4,52400.0
2006-11-27 10:10:00,6.4,6.41,6.34,6.38,60800.0,6.4,6.41,6.34,6.38,60800.0
2006-11-27 10:20:00,6.39,6.41,6.37,6.38,21200.0,6.39,6.41,6.37,6.38,21200.0
2006-11-27 10:30:00,6.39,6.42,6.39,6.39,42000.0,6.39,6.42,6.39,6.39,42000.0
2006-11-27 10:40:00,6.39,6.41,6.38,6.4,47600.0,6.39,6.41,6.38,6.4,47600.0
2006-11-27 10:50:00,6.41,6.42,6.41,6.42,7200.0,6.41,6.42,6.41,6.42,7200.0
2006-11-27 11:00:00,6.42,6.44,6.42,6.42,52400.0,6.42,6.44,6.42,6.42,52400.0
2006-11-27 11:10:00,6.43,6.43,6.36,6.37,52400.0,6.43,6.43,6.36,6.37,52400.0
2006-11-27 11:20:00,6.37,6.39,6.37,6.38,30000.0,6.37,6.39,6.37,6.38,30000.0
2006-11-27 11:30:00,6.38,6.44,6.38,6.44,38000.0,6.38,6.44,6.38,6.44,38000.0
2006-11-27 11:40:00,6.44,6.45,6.44,6.45,14400.0,6.44,6.45,6.44,6.45,14400.0
2006-11-27 11:50:00,6.45,6.45,6.41,6.41,36000.0,6.45,6.45,6.41,6.41,36000.0
2006-11-27 12:00:00,6.42,6.42,6.4,6.41,33600.0,6.42,6.42,6.4,6.41,33600.0
2006-11-27 12:10:00,6.41,6.41,6.4,6.4,31200.0,6.41,6.41,6.4,6.4,31200.0
2006-11-27 12:20:00,6.41,6.41,6.37,6.38,25600.0,6.41,6.41,6.37,6.38,25600.0
2006-11-27 12:30:00,6.37,6.39,6.37,6.38,79200.0,6.37,6.39,6.37,6.38,79200.0
2006-11-27 12:40:00,6.38,6.39,6.38,6.39,21200.0,6.38,6.39,6.38,6.39,21200.0
2006-11-27 12:50:00,6.39,6.4,6.39,6.39,13600.0,6.39,6.4,6.39,6.39,13600.0
2006-11-27 13:00:00,6.39,6.4,6.39,6.4,31600.0,6.39,6.4,6.39,6.4,31600.0
2006-11-27 13:10:00,6.4,6.41,6.4,6.4,18000.0,6.4,6.41,6.4,6.4,18000.0
2006-11-27 13:20:00,6.4,6.41,6.4,6.41,16400.0,6.4,6.41,6.4,6.41,16400.0
2006-11-27 13:30:00,6.41,6.44,6.41,6.41,48400.0,6.41,6.44,6.41,6.41,48400.0
2006-11-27 13:40:00,6.41,6.45,6.41,6.45,23600.0,6.41,6.45,6.41,6.45,23600.0
2006-11-27 13:50:00,6.45,6.46,6.45,6.45,16400.0,6.45,6.46,6.45,6.45,16400.0
2006-11-27 14:00:00,6.46,6.46,6.45,6.46,34000.0,6.46,6.46,6.45,6.46,34000.0
2006-11-27 14:10:00,6.46,6.47,6.45,6.46,20800.0,6.46,6.47,6.45,6.46,20800.0
2006-11-27 14:20:00,6.46,6.47,6.46,6.47,32000.0,6.46,6.47,6.46,6.47,32000.0
2006-11-27 14:30:00,6.47,6.47,6.46,6.46,19600.0,6.47,6.47,6.46,6.46,19600.0
2006-11-27 14:40:00,6.46,6.46,6.43,6.43,37200.0,6.46,6.46,6.43,6.43,37200.0
2006-11-27 14:50:00,6.43,6.43,6.4,6.4,30000.0,6.43,6.43,6.4,6.4,30000.0
2006-11-27 15:00:00,6.41,6.41,6.39,6.4,39200.0,6.41,6.41,6.39,6.4,39200.0
2006-11-27 15:10:00,6.4,6.41,6.4,6.41,31600.0,6.4,6.41,6.4,6.41,31600.0
2006-11-27 15:20:00,6.41,6.42,6.41,6.42,31600.0,6.41,6.42,6.41,6.42,31600.0
2006-11-27 15:30:00,6.42,6.44,6.42,6.44,29200.0,6.42,6.44,6.42,6.44,29200.0
2006-11-27 15:40:00,6.44,6.44,6.43,6.43,35600.0,6.44,6.44,6.43,6.43,35600.0
2006-11-27 15:50:00,6.44,6.44,6.38,6.4,100800.0,6.44,6.44,6.38,6.4,100800.0
2006-11-28 09:30:00,6.41,6.41,6.39,6.39,19600.0,6.41,6.41,6.39,6.39,19600.0
2006-11-28 09:40:00,6.38,6.38,6.33,6.36,24400.0,6.38,6.38,6.33,6.36,24400.0
2006-11-28 09:50:00,6.37,6.4,6.37,6.4,22800.0,6.37,6.4,6.37,6.4,22800.0
2006-11-28 10:00:00,6.41,6.45,6.41,6.45,28400.0,6.41,6.45,6.41,6.45,28400.0
2006-11-28 10:10:00,6.45,6.45,6.43,6.44,31200.0,6.45,6.45,6.43,6.44,31200.0
2006-11-28 10:20:00,6.44,6.5,6.44,6.5,64800.0,6.44,6.5,6.44,6.5,64800.0
2006-11-28 10:30:00,6.49,6.52,6.49,6.51,118800.0,6.49,6.52,6.49,6.51,118800.0
2006-11-28 10:40:00,6.51,6.52,6.51,6.51,24000.0,6.51,6.52,6.51,6.51,24000.0
2006-11-28 10:50:00,6.51,6.51,6.44,6.48,170800.0,6.51,6.51,6.44,6.48,170800.0
2006-11-28 11:00:00,6.48,6.48,6.44,6.44,190800.0,6.48,6.48,6.44,6.44,190800.0
2006-11-28 11:10:00,6.45,6.45,6.44,6.45,86800.0,6.45,6.45,6.44,6.45,86800.0
2006-11-28 11:20:00,6.45,6.45,6.44,6.44,24000.0,6.45,6.45,6.44,6.44,24000.0
2006-11-28 11:30:00,6.44,6.45,6.44,6.45,17200.0,6.44,6.45,6.44,6.45,17200.0
2006-11-28 11:40:00,6.45,6.45,6.44,6.44,8000.0,6.45,6.45,6.44,6.44,8000.0
2006-11-28 11:50:00,6.44,6.44,6.43,6.44,5200.0,6.44,6.44,6.43,6.44,5200.0
2006-11-28 12:00:00,6.44,6.44,6.43,6.44,14000.0,6.44,6.44,6.43,6.44,14000.0
2006-11-28 12:10:00,6.43,6.44,6.43,6.44,19200.0,6.43,6.44,6.43,6.44,19200.0
2006-11-28 12:20:00,6.44,6.44,6.43,6.44,10400.0,6.44,6.44,6.43,6.44,10400.0
2006-11-28 12:30:00,6.43,6.43,6.43,6.43,12000.0,6.43,6.43,6.43,6.43,12000.0
2006-11-28 12:40:00,6.43,6.43,6.43,6.43,11200.0,6.43,6.43,6.43,6.43,11200.0
2006-11-28 12:50:00,6.43,6.43,6.41,6.41,34000.0,6.43,6.43,6.41,6.41,34000.0
2006-11-28 13:00:00,6.41,6.41,6.41,6.41,13200.0,6.41,6.41,6.41,6.41,13200.0
2006-11-28 13:10:00,6.41,6.41,6.39,6.39,11600.0,6.41,6.41,6.39,6.39,11600.0
2006-11-28 13:20:00,6.4,6.4,6.38,6.39,22000.0,6.4,6.4,6.38,6.39,22000.0
2006-11-28 13:30:00,6.38,6.39,6.38,6.39,13200.0,6.38,6.39,6.38,6.39,13200.0
2006-11-28 13:40:00,6.39,6.39,6.36,6.38,15200.0,6.39,6.39,6.36,6.38,15200.0
2006-11-28 13:50:00,6.37,6.38,6.36,6.37,9200.0,6.37,6.38,6.36,6.37,9200.0
2006-11-28 14:00:00,6.37,6.37,6.35,6.36,18800.0,6.37,6.37,6.35,6.36,18800.0
2006-11-28 14:10:00,6.36,6.38,6.35,6.38,84800.0,6.36,6.38,6.35,6.38,84800.0
2006-11-28 14:20:00,6.38,6.39,6.38,6.39,53600.0,6.38,6.39,6.38,6.39,53600.0
2006-11-28 14:30:00,6.39,6.42,6.39,6.41,33600.0,6.39,6.42,6.39,6.41,33600.0
2006-11-28 14:40:00,6.41,6.41,6.4,6.41,167600.0,6.41,6.41,6.4,6.41,167600.0
2006-11-28 14:50:00,6.4,6.41,6.39,6.39,21200.0,6.4,6.41,6.39,6.39,21200.0
2006-11-28 15:00:00,6.39,6.39,6.39,6.39,38800.0,6.39,6.39,6.39,6.39,38800.0
2006-11-28 15:10:00,6.39,6.4,6.39,6.4,60000.0,6.39,6.4,6.39,6.4,60000.0
2006-11-28 15:20:00,6.4,6.41,6.4,6.41,44400.0,6.4,6.41,6.4,6.41,44400.0
2006-11-28 15:30:00,6.41,6.44,6.41,6.44,45200.0,6.41,6.44,6.41,6.44,45200.0
2006-11-28 15:40:00,6.44,6.45,6.43,6.44,98000.0,6.44,6.45,6.43,6.44,98000.0
2006-11-28 15:50:00,6.44,6.44,6.42,6.42,65200.0,6.44,6.44,6.42,6.42,65200.0
2006-11-29 09:30:00,6.48,6.49,6.48,6.48,22400.0,6.48,6.49,6.48,6.48,22400.0
2006-11-29 09:40:00,6.48,6.5,6.47,6.5,18000.0,6.48,6.5,6.47,6.5,18000.0
2006-11-29 09:50:00,6.5,6.52,6.49,6.52,10800.0,6.5,6.52,6.49,6.52,10800.0
2006-11-29 10:00:00,6.52,6.56,6.52,6.56,39600.0,6.52,6.56,6.52,6.56,39600.0
2006-11-29 10:10:00,6.56,6.56,6.55,6.56,16400.0,6.56,6.56,6.55,6.56,16400.0
2006-11-29 10:20:00,6.55,6.56,6.52,6.53,49600.0,6.55,6.56,6.52,6.53,49600.0
2006-11-29 10:30:00,6.53,6.53,6.53,6.53,26000.0,6.53,6.53,6.53,6.53,26000.0
2006-11-29 10:40:00,6.53,6.53,6.52,6.52,60800.0,6.53,6.53,6.52,6.52,60800.0
2006-11-29 10:50:00,6.52,6.52,6.51,6.52,6800.0,6.52,6.52,6.51,6.52,6800.0
2006-11-29 11:00:00,6.52,6.53,6.52,6.52,45200.0,6.52,6.53,6.52,6.52,45200.0
2006-11-29 11:10:00,6.52,6.52,6.52,6.52,9200.0,6.52,6.52,6.52,6.52,9200.0
2006-11-29 11:20:00,6.52,6.52,6.49,6.5,35600.0,6.52,6.52,6.49,6.5,35600.0
2006-11-29 11:30:00,6.5,6.5,6.46,6.47,80000.0,6.5,6.5,6.46,6.47,80000.0
2006-11-29 11:40:00,6.47,6.49,6.47,6.48,79200.0,6.47,6.49,6.47,6.48,79200.0
2006-11-29 11:50:00,6.48,6.5,6.48,6.49,15600.0,6.48,6.5,6.48,6.49,15600.0
2006-11-29 12:00:00,6.49,6.49,6.48,6.49,25600.0,6.49,6.49,6.48,6.49,25600.0
2006-11-29 12:10:00,6.48,6.49,6.48,6.48,14400.0,6.48,6.49,6.48,6.48,14400.0
2006-11-29 12:20:00,6.48,6.48,6.47,6.47,23200.0,6.48,6.48,6.47,6.47,23200.0
2006-11-29 12:30:00,6.47,6.47,6.43,6.44,49200.0,6.47,6.47,6.43,6.44,49200.0
2006-11-29 12:40:00,6.45,6.45,6.44,6.44,14800.0,6.45,6.45,6.44,6.44,14800.0
2006-11-29 12:50:00,6.44,6.45,6.43,6.43,14800.0,6.44,6.45,6.43,6.43,14800.0
2006-11-29 13:00:00,6.43,6.43,6.4,6.41,190400.0,6.43,6.43,6.4,6.41,190400.0
2006-11-29 13:10:00,6.41,6.41,6.4,6.4,50000.0,6.41,6.41,6.4,6.4,50000.0
2006-11-29 13:20:00,6.4,6.42,6.39,6.4,67600.0,6.4,6.42,6.39,6.4,67600.0
2006-11-29 13:30:00,6.4,6.4,6.36,6.38,33200.0,6.4,6.4,6.36,6.38,33200.0
2006-11-29 13:40:00,6.38,6.42,6.38,6.42,96800.0,6.38,6.42,6.38,6.42,96800.0
2006-11-29 13:50:00,6.42,6.43,6.42,6.42,30400.0,6.42,6.43,6.42,6.42,30400.0
2006-11-29 14:00:00,6.41,6.42,6.41,6.41,205600.0,6.41,6.42,6.41,6.41,205600.0
2006-11-29 14:10:00,6.42,6.42,6.42,6.42,10800.0,6.42,6.42,6.42,6.42,10800.0
2006-11-29 14:20:00,6.42,6.43,6.42,6.42,23600.0,6.42,6.43,6.42,6.42,23600.0
2006-11-29 14:30:00,6.42,6.43,6.42,6.42,28000.0,6.42,6.43,6.42,6.42,28000.0
2006-11-29 14:40:00,6.42,6.42,6.4,6.41,120000.0,6.42,6.42,6.4,6.41,120000.0
2006-11-29 14:50:00,6.41,6.43,6.41,6.42,28800.0,6.41,6.43,6.41,6.42,28800.0
2006-11-29 15:00:00,6.42,6.43,6.41,6.42,45200.0,6.42,6.43,6.41,6.42,45200.0
2006-11-29 15:10:00,6.42,6.44,6.42,6.44,33200.0,6.42,6.44,6.42,6.44,33200.0
2006-11-29 15:20:00,6.43,6.45,6.42,6.43,32800.0,6.43,6.45,6.42,6.43,32800.0
2006-11-29 15:30:00,6.42,6.44,6.42,6.44,53200.0,6.42,6.44,6.42,6.44,53200.0
2006-11-29 15:40:00,6.44,6.44,6.42,6.43,37600.0,6.44,6.44,6.42,6.43,37600.0
2006-11-29 15:50:00,6.43,6.46,6.43,6.45,54400.0,6.43,6.46,6.43,6.45,54400.0
2006-11-30 09:30:00,6.45,6.49,6.45,6.49,78800.0,6.45,6.49,6.45,6.49,78800.0
2006-11-30 09:40:00,6.49,6.49,6.46,6.47,35600.0,6.49,6.49,6.46,6.47,35600.0
2006-11-30 09:50:00,6.47,6.52,6.47,6.5,46800.0,6.47,6.52,6.47,6.5,46800.0
2006-11-30 10:00:00,6.5,6.5,6.44,6.45,34000.0,6.5,6.5,6.44,6.45,34000.0
2006-11-30 10:10:00,6.45,6.48,6.43,6.43,19200.0,6.45,6.48,6.43,6.43,19200.0
2006-11-30 10:20:00,6.43,6.45,6.37,6.43,171200.0,6.43,6.45,6.37,6.43,171200.0
2006-11-30 10:30:00,6.45,6.45,6.37,6.4,225600.0,6.45,6.45,6.37,6.4,225600.0
2006-11-30 10:40:00,6.4,6.48,6.4,6.45,52400.0,6.4,6.48,6.4,6.45,52400.0
2006-11-30 10:50:00,6.44,6.49,6.44,6.47,51600.0,6.44,6.49,6.44,6.47,51600.0
2006-11-30 11:00:00,6.47,6.48,6.44,6.46,84000.0,6.47,6.48,6.44,6.46,84000.0
2006-11-30 11:10:00,6.46,6.48,6.45,6.45,42800.0,6.46,6.48,6.45,6.45,42800.0
2006-11-30 11:20:00,6.45,6.45,6.44,6.45,34400.0,6.45,6.45,6.44,6.45,34400.0
2006-11-30 11:30:00,6.47,6.49,6.47,6.48,21600.0,6.47,6.49,6.47,6.48,21600.0
2006-11-30 11:40:00,6.47,6.49,6.47,6.49,24000.0,6.47,6.49,6.47,6.49,24000.0
2006-11-30 11:50:00,6.49,6.52,6.49,6.52,54000.0,6.49,6.52,6.49,6.52,54000.0
2006-11-30 12:00:00,6.51,6.55,6.5,6.55,82800.0,6.51,6.55,6.5,6.55,82800.0
2006-11-30 12:10:00,6.55,6.56,6.55,6.56,32800.0,6.55,6.56,6.55,6.56,32800.0
2006-11-30 12:20:00,6.56,6.58,6.56,6.57,44000.0,6.56,6.58,6.56,6.57,44000.0
2006-11-30 12:30:00,6.57,6.57,6.54,6.55,68000.0,6.57,6.57,6.54,6.55,68000.0
2006-11-30 12:40:00,6.54,6.55,6.54,6.55,43200.0,6.54,6.55,6.54,6.55,43200.0
2006-11-30 12:50:00,6.55,6.55,6.51,6.52,65600.0,6.55,6.55,6.51,6.52,65600.0
2006-11-30 13:00:00,6.51,6.52,6.49,6.49,44400.0,6.51,6.52,6.49,6.49,44400.0
2006-11-30 13:10:00,6.49,6.5,6.49,6.5,49200.0,6.49,6.5,6.49,6.5,49200.0
2006-11-30 13:20:00,6.5,6.5,6.49,6.5,42400.0,6.5,6.5,6.49,6.5,42400.0
2006-11-30 13:30:00,6.5,6.5,6.5,6.5,29200.0,6.5,6.5,6.5,6.5,29200.0
2006-11-30 13:40:00,6.5,6.5,6.5,6.5,38000.0,6.5,6.5,6.5,6.5,38000.0
2006-11-30 13:50:00,6.5,6.5,6.5,6.5,36000.0,6.5,6.5,6.5,6.5,36000.0
2006-11-30 14:00:00,6.49,6.5,6.49,6.5,29200.0,6.49,6.5,6.49,6.5,29200.0
2006-11-30 14:10:00,6.5,6.5,6.5,6.5,24000.0,6.5,6.5,6.5,6.5,24000.0
2006-11-30 14:20:00,6.5,6.5,6.5,6.5,70000.0,6.5,6.5,6.5,6.5,70000.0
2006-11-30 14:30:00,6.5,6.5,6.49,6.5,130400.0,6.5,6.5,6.49,6.5,130400.0
2006-11-30 14:40:00,6.5,6.53,6.5,6.53,57600.0,6.5,6.53,6.5,6.53,57600.0
2006-11-30 14:50:00,6.53,6.57,6.53,6.55,55200.0,6.53,6.57,6.53,6.55,55200.0
2006-11-30 15:00:00,6.55,6.57,6.54,6.57,65200.0,6.55,6.57,6.54,6.57,65200.0
2006-11-30 15:10:00,6.57,6.57,6.55,6.55,76800.0,6.57,6.57,6.55,6.55,76800.0
2006-11-30 15:20:00,6.54,6.57,6.54,6.57,38400.0,6.54,6.57,6.54,6.57,38400.0
2006-11-30 15:30:00,6.57,6.57,6.56,6.56,62400.0,6.57,6.57,6.56,6.56,62400.0
2006-11-30 15:40:00,6.56,6.57,6.53,6.54,66000.0,6.56,6.57,6.53,6.54,66000.0
2006-11-30 15:50:00,6.53,6.53,6.51,6.51,104000.0,6.53,6.53,6.51,6.51,104000.0
2006-12-01 09:30:00,6.5,6.54,6.5,6.53,32400.0,6.5,6.54,6.5,6.53,32400.0
2006-12-01 09:40:00,6.54,6.56,6.51,6.55,36400.0,6.54,6.56,6.51,6.55,36400.0
2006-12-01 09:50:00,6.55,6.55,6.54,6.54,44800.0,6.55,6.55,6.54,6.54,44800.0
2006-12-01 10:00:00,6.53,6.54,6.5,6.5,46400.0,6.53,6.54,6.5,6.5,46400.0
2006-12-01 10:10:00,6.49,6.5,6.46,6.49,27600.0,6.49,6.5,6.46,6.49,27600.0
2006-12-01 10:20:00,6.49,6.5,6.49,6.49,25600.0,6.49,6.5,6.49,6.49,25600.0
2006-12-01 10:30:00,6.49,6.5,6.45,6.45,44400.0,6.49,6.5,6.45,6.45,44400.0
2006-12-01 10:40:00,6.45,6.48,6.44,6.48,80000.0,6.45,6.48,6.44,6.48,80000.0
2006-12-01 10:50:00,6.48,6.49,6.48,6.48,16000.0,6.48,6.49,6.48,6.48,16000.0
2006-12-01 11:00:00,6.49,6.5,6.48,6.48,17600.0,6.49,6.5,6.48,6.48,17600.0
2006-12-01 11:10:00,6.49,6.49,6.48,6.49,22400.0,6.49,6.49,6.48,6.49,22400.0
2006-12-01 11:20:00,6.49,6.49,6.45,6.45,40800.0,6.49,6.49,6.45,6.45,40800.0
2006-12-01 11:30:00,6.45,6.47,6.45,6.45,86800.0,6.45,6.47,6.45,6.45,86800.0
2006-12-01 11:40:00,6.45,6.51,6.45,6.51,37600.0,6.45,6.51,6.45,6.51,37600.0
2006-12-01 11:50:00,6.51,6.51,6.5,6.51,35600.0,6.51,6.51,6.5,6.51,35600.0
2006-12-01 12:00:00,6.51,6.54,6.51,6.53,52000.0,6.51,6.54,6.51,6.53,52000.0
2006-12-01 12:10:00,6.54,6.54,6.53,6.54,14800.0,6.54,6.54,6.53,6.54,14800.0
2006-12-01 12:20:00,6.54,6.54,6.53,6.53,8800.0,6.54,6.54,6.53,6.53,8800.0
2006-12-01 12:30:00,6.53,6.53,6.53,6.53,7600.0,6.53,6.53,6.53,6.53,7600.0
2006-12-01 12:40:00,6.53,6.53,6.53,6.53,16000.0,6.53,6.53,6.53,6.53,16000.0
2006-12-01 12:50:00,6.53,6.53,6.44,6.48,265600.0,6.53,6.53,6.44,6.48,265600.0
2006-12-01 13:00:00,6.48,6.48,6.45,6.46,31200.0,6.48,6.48,6.45,6.46,31200.0
2006-12-01 13:10:00,6.45,6.49,6.45,6.49,20400.0,6.45,6.49,6.45,6.49,20400.0
2006-12-01 13:20:00,6.49,6.49,6.47,6.47,29200.0,6.49,6.49,6.47,6.47,29200.0
2006-12-01 13:30:00,6.47,6.47,6.44,6.44,49600.0,6.47,6.47,6.44,6.44,49600.0
2006-12-01 13:40:00,6.44,6.45,6.44,6.44,34000.0,6.44,6.45,6.44,6.44,34000.0
2006-12-01 13:50:00,6.45,6.45,6.43,6.44,26000.0,6.45,6.45,6.43,6.44,26000.0
2006-12-01 14:00:00,6.44,6.45,6.43,6.45,14400.0,6.44,6.45,6.43,6.45,14400.0
2006-12-01 14:10:00,6.45,6.46,6.44,6.44,32400.0,6.45,6.46,6.44,6.44,32400.0
2006-12-01 14:20:00,6.44,6.45,6.44,6.45,28400.0,6.44,6.45,6.44,6.45,28400.0
2006-12-01 14:30:00,6.45,6.45,6.44,6.44,21200.0,6.45,6.45,6.44,6.44,21200.0
2006-12-01 14:40:00,6.44,6.44,6.43,6.44,58800.0,6.44,6.44,6.43,6.44,58800.0
2006-12-01 14:50:00,6.44,6.44,6.43,6.44,49200.0,6.44,6.44,6.43,6.44,49200.0
2006-12-01 15:00:00,6.44,6.48,6.44,6.48,33600.0,6.44,6.48,6.44,6.48,33600.0
2006-12-01 15:10:00,6.48,6.48,6.47,6.48,38800.0,6.48,6.48,6.47,6.48,38800.0
2006-12-01 15:20:00,6.48,6.49,6.48,6.49,29600.0,6.48,6.49,6.48,6.49,29600.0
2006-12-01 15:30:00,6.49,6.49,6.48,6.49,42400.0,6.49,6.49,6.48,6.49,42400.0
2006-12-01 15:40:00,6.49,6.51,6.49,6.51,128000.0,6.49,6.51,6.49,6.51,128000.0
2006-12-01 15:50:00,6.51,6.51,6.49,6.5,162000.0,6.51,6.51,6.49,6.5,162000.0
2006-12-04 09:30:00,6.48,6.49,6.45,6.48,60400.0,6.48,6.49,6.45,6.48,60400.0
2006-12-04 09:40:00,6.48,6.54,6.47,6.5,66800.0,6.48,6.54,6.47,6.5,66800.0
2006-12-04 09:50:00,6.49,6.52,6.49,6.52,40000.0,6.49,6.52,6.49,6.52,40000.0
2006-12-04 10:00:00,6.52,6.55,6.52,6.54,95600.0,6.52,6.55,6.52,6.54,95600.0
2006-12-04 10:10:00,6.55,6.61,6.55,6.61,22800.0,6.55,6.61,6.55,6.61,22800.0
2006-12-04 10:20:00,6.62,6.73,6.62,6.69,54800.0,6.62,6.73,6.62,6.69,54800.0
2006-12-04 10:30:00,6.69,6.69,6.65,6.66,36000.0,6.69,6.69,6.65,6.66,36000.0
2006-12-04 10:40:00,6.66,6.68,6.63,6.67,48000.0,6.66,6.68,6.63,6.67,48000.0
2006-12-04 10:50:00,6.67,6.68,6.65,6.66,56000.0,6.67,6.68,6.65,6.66,56000.0
2006-12-04 11:00:00,6.66,6.66,6.65,6.65,32400.0,6.66,6.66,6.65,6.65,32400.0
2006-12-04 11:10:00,6.65,6.68,6.65,6.67,86800.0,6.65,6.68,6.65,6.67,86800.0
2006-12-04 11:20:00,6.66,6.68,6.64,6.66,52800.0,6.66,6.68,6.64,6.66,52800.0
2006-12-04 11:30:00,6.66,6.67,6.64,6.65,85200.0,6.66,6.67,6.64,6.65,85200.0
2006-12-04 11:40:00,6.66,6.67,6.63,6.63,72000.0,6.66,6.67,6.63,6.63,72000.0
2006-12-04 11:50:00,6.63,6.67,6.63,6.67,18400.0,6.63,6.67,6.63,6.67,18400.0
2006-12-04 12:00:00,6.67,6.67,6.63,6.64,29600.0,6.67,6.67,6.63,6.64,29600.0
2006-12-04 12:10:00,6.64,6.67,6.64,6.67,22400.0,6.64,6.67,6.64,6.67,22400.0
2006-12-04 12:20:00,6.67,6.7,6.67,6.7,14400.0,6.67,6.7,6.67,6.7,14400.0
2006-12-04 12:30:00,6.7,6.71,6.69,6.71,28000.0,6.7,6.71,6.69,6.71,28000.0
2006-12-04 12:40:00,6.71,6.71,6.7,6.7,15200.0,6.71,6.71,6.7,6.7,15200.0
2006-12-04 12:50:00,6.7,6.71,6.68,6.7,28800.0,6.7,6.71,6.68,6.7,28800.0
2006-12-04 13:00:00,6.7,6.71,6.7,6.71,34400.0,6.7,6.71,6.7,6.71,34400.0
2006-12-04 13:10:00,6.71,6.71,6.69,6.7,11200.0,6.71,6.71,6.69,6.7,11200.0
2006-12-04 13:20:00,6.7,6.7,6.66,6.69,61600.0,6.7,6.7,6.66,6.69,61600.0
2006-12-04 13:30:00,6.7,6.7,6.7,6.7,24000.0,6.7,6.7,6.7,6.7,24000.0
2006-12-04 13:40:00,6.7,6.73,6.7,6.73,49200.0,6.7,6.73,6.7,6.73,49200.0
2006-12-04 13:50:00,6.73,6.74,6.73,6.73,14800.0,6.73,6.74,6.73,6.73,14800.0
2006-12-04 14:00:00,6.72,6.73,6.72,6.72,17200.0,6.72,6.73,6.72,6.72,17200.0
2006-12-04 14:10:00,6.72,6.72,6.71,6.71,26400.0,6.72,6.72,6.71,6.71,26400.0
2006-12-04 14:20:00,6.71,6.71,6.7,6.71,30800.0,6.71,6.71,6.7,6.71,30800.0
2006-12-04 14:30:00,6.71,6.72,6.71,6.71,36800.0,6.71,6.72,6.71,6.71,36800.0
2006-12-04 14:40:00,6.71,6.71,6.7,6.7,35600.0,6.71,6.71,6.7,6.7,35600.0
2006-12-04 14:50:00,6.7,6.72,6.7,6.71,58400.0,6.7,6.72,6.7,6.71,58400.0
2006-12-04 15:00:00,6.71,6.72,6.71,6.71,108400.0,6.71,6.72,6.71,6.71,108400.0
2006-12-04 15:10:00,6.71,6.73,6.71,6.71,98800.0,6.71,6.73,6.71,6.71,98800.0
2006-12-04 15:20:00,6.71,6.71,6.7,6.7,92000.0,6.71,6.71,6.7,6.7,92000.0
2006-12-04 15:30:00,6.7,6.71,6.7,6.7,75200.0,6.7,6.71,6.7,6.7,75200.0
2006-12-04 15:40:00,6.7,6.73,6.7,6.71,154000.0,6.7,6.73,6.7,6.71,154000.0
2006-12-04 15:50:00,6.71,6.74,6.71,6.73,197600.0,6.71,6.74,6.71,6.73,197600.0
2006-12-05 09:30:00,6.56,6.73,6.48,6.5,738000.0,6.56,6.73,6.48,6.5,738000.0
2006-12-05 09:40:00,6.51,6.51,6.21,6.3,495600.0,6.51,6.51,6.21,6.3,495600.0
2006-12-05 09:50:00,6.3,6.36,6.26,6.31,304400.0,6.3,6.36,6.26,6.31,304400.0
2006-12-05 10:00:00,6.3,6.32,6.15,6.25,560800.0,6.3,6.32,6.15,6.25,560800.0
2006-12-05 10:10:00,6.25,6.29,6.23,6.28,225600.0,6.25,6.29,6.23,6.28,225600.0
2006-12-05 10:20:00,6.28,6.32,6.25,6.32,362000.0,6.28,6.32,6.25,6.32,362000.0
2006-12-05 10:30:00,6.32,6.33,6.21,6.21,350000.0,6.32,6.33,6.21,6.21,350000.0
2006-12-05 10:40:00,6.22,6.25,6.16,6.19,246000.0,6.22,6.25,6.16,6.19,246000.0
2006-12-05 10:50:00,6.18,6.26,6.18,6.23,152800.0,6.18,6.26,6.18,6.23,152800.0
2006-12-05 11:00:00,6.23,6.24,6.2,6.2,102400.0,6.23,6.24,6.2,6.2,102400.0
2006-12-05 11:10:00,6.2,6.23,6.2,6.23,102000.0,6.2,6.23,6.2,6.23,102000.0
2006-12-05 11:20:00,6.23,6.23,6.23,6.23,48800.0,6.23,6.23,6.23,6.23,48800.0
2006-12-05 11:30:00,6.23,6.24,6.22,6.22,362800.0,6.23,6.24,6.22,6.22,362800.0
2006-12-05 11:40:00,6.22,6.22,6.19,6.19,195600.0,6.22,6.22,6.19,6.19,195600.0
2006-12-05 11:50:00,6.19,6.19,6.16,6.16,165200.0,6.19,6.19,6.16,6.16,165200.0
2006-12-05 12:00:00,6.15,6.16,6.13,6.14,206000.0,6.15,6.16,6.13,6.14,206000.0
2006-12-05 12:10:00,6.14,6.16,6.14,6.15,280400.0,6.14,6.16,6.14,6.15,280400.0
2006-12-05 12:20:00,6.15,6.16,6.13,6.14,162000.0,6.15,6.16,6.13,6.14,162000.0
2006-12-05 12:30:00,6.14,6.15,6.13,6.13,110400.0,6.14,6.15,6.13,6.13,110400.0
2006-12-05 12:40:00,6.13,6.14,6.11,6.11,150000.0,6.13,6.14,6.11,6.11,150000.0
2006-12-05 12:50:00,6.11,6.11,6.07,6.07,286000.0,6.11,6.11,6.07,6.07,286000.0
2006-12-05 13:00:00,6.07,6.13,6.02,6.09,423600.0,6.07,6.13,6.02,6.09,423600.0
2006-12-05 13:10:00,6.09,6.1,6.07,6.07,92400.0,6.09,6.1,6.07,6.07,92400.0
2006-12-05 13:20:00,6.07,6.08,6.06,6.06,166400.0,6.07,6.08,6.06,6.06,166400.0
2006-12-05 13:30:00,6.06,6.08,6.06,6.06,102000.0,6.06,6.08,6.06,6.06,102000.0
2006-12-05 13:40:00,6.06,6.06,6.02,6.05,193600.0,6.06,6.06,6.02,6.05,193600.0
2006-12-05 13:50:00,6.05,6.05,6.01,6.01,304000.0,6.05,6.05,6.01,6.01,304000.0
2006-12-05 14:00:00,6.01,6.05,6.0,6.05,446000.0,6.01,6.05,6.0,6.05,446000.0
2006-12-05 14:10:00,6.05,6.08,6.04,6.07,336000.0,6.05,6.08,6.04,6.07,336000.0
2006-12-05 14:20:00,6.07,6.07,6.05,6.06,110800.0,6.07,6.07,6.05,6.06,110800.0
2006-12-05 14:30:00,6.06,6.07,6.05,6.06,59600.0,6.06,6.07,6.05,6.06,59600.0
2006-12-05 14:40:00,6.06,6.07,6.06,6.07,102800.0,6.06,6.07,6.06,6.07,102800.0
2006-12-05 14:50:00,6.07,6.12,6.07,6.1,210000.0,6.07,6.12,6.07,6.1,210000.0
2006-12-05 15:00:00,6.1,6.1,6.07,6.08,169600.0,6.1,6.1,6.07,6.08,169600.0
2006-12-05 15:10:00,6.08,6.14,6.07,6.14,216800.0,6.08,6.14,6.07,6.14,216800.0
2006-12-05 15:20:00,6.14,6.14,6.1,6.1,318400.0,6.14,6.14,6.1,6.1,318400.0
2006-12-05 15:30:00,6.09,6.11,6.07,6.08,252800.0,6.09,6.11,6.07,6.08,252800.0
2006-12-05 15:40:00,6.08,6.09,6.04,6.04,185200.0,6.08,6.09,6.04,6.04,185200.0
2006-12-05 15:50:00,6.04,6.08,6.04,6.07,346000.0,6.04,6.08,6.04,6.07,346000.0
2006-12-06 09:30:00,6.05,6.06,6.0,6.01,122000.0,6.05,6.06,6.0,6.01,122000.0
2006-12-06 09:40:00,6.01,6.09,6.01,6.09,88400.0,6.01,6.09,6.01,6.09,88400.0
2006-12-06 09:50:00,6.1,6.14,6.09,6.11,77600.0,6.1,6.14,6.09,6.11,77600.0
2006-12-06 10:00:00,6.11,6.14,6.11,6.14,81600.0,6.11,6.14,6.11,6.14,81600.0
2006-12-06 10:10:00,6.14,6.16,6.13,6.15,86000.0,6.14,6.16,6.13,6.15,86000.0
2006-12-06 10:20:00,6.15,6.16,6.13,6.15,86400.0,6.15,6.16,6.13,6.15,86400.0
2006-12-06 10:30:00,6.15,6.16,6.14,6.15,58000.0,6.15,6.16,6.14,6.15,58000.0
2006-12-06 10:40:00,6.16,6.19,6.15,6.17,184000.0,6.16,6.19,6.15,6.17,184000.0
2006-12-06 10:50:00,6.18,6.21,6.17,6.18,126400.0,6.18,6.21,6.17,6.18,126400.0
2006-12-06 11:00:00,6.18,6.2,6.18,6.2,30400.0,6.18,6.2,6.18,6.2,30400.0
2006-12-06 11:10:00,6.2,6.2,6.18,6.19,76000.0,6.2,6.2,6.18,6.19,76000.0
2006-12-06 11:20:00,6.19,6.19,6.17,6.17,38000.0,6.19,6.19,6.17,6.17,38000.0
2006-12-06 11:30:00,6.18,6.18,6.18,6.18,160400.0,6.18,6.18,6.18,6.18,160400.0
2006-12-06 11:40:00,6.18,6.21,6.18,6.21,27200.0,6.18,6.21,6.18,6.21,27200.0
2006-12-06 11:50:00,6.21,6.21,6.15,6.15,60000.0,6.21,6.21,6.15,6.15,60000.0
2006-12-06 12:00:00,6.15,6.18,6.15,6.18,47600.0,6.15,6.18,6.15,6.18,47600.0
2006-12-06 12:10:00,6.17,6.18,6.17,6.18,54000.0,6.17,6.18,6.17,6.18,54000.0
2006-12-06 12:20:00,6.18,6.18,6.15,6.16,32400.0,6.18,6.18,6.15,6.16,32400.0
2006-12-06 12:30:00,6.16,6.17,6.16,6.17,18400.0,6.16,6.17,6.16,6.17,18400.0
2006-12-06 12:40:00,6.17,6.17,6.16,6.16,17600.0,6.17,6.17,6.16,6.16,17600.0
2006-12-06 12:50:00,6.17,6.18,6.16,6.18,48000.0,6.17,6.18,6.16,6.18,48000.0
2006-12-06 13:00:00,6.18,6.18,6.17,6.17,60800.0,6.18,6.18,6.17,6.17,60800.0
2006-12-06 13:10:00,6.17,6.17,6.17,6.17,11600.0,6.17,6.17,6.17,6.17,11600.0
2006-12-06 13:20:00,6.17,6.17,6.09,6.11,143200.0,6.17,6.17,6.09,6.11,143200.0
2006-12-06 13:30:00,6.11,6.15,6.11,6.14,122000.0,6.11,6.15,6.11,6.14,122000.0
2006-12-06 13:40:00,6.14,6.14,6.12,6.12,64400.0,6.14,6.14,6.12,6.12,64400.0
2006-12-06 13:50:00,6.12,6.13,6.12,6.13,31200.0,6.12,6.13,6.12,6.13,31200.0
2006-12-06 14:00:00,6.13,6.13,6.12,6.13,74800.0,6.13,6.13,6.12,6.13,74800.0
2006-12-06 14:10:00,6.13,6.13,6.12,6.12,71200.0,6.13,6.13,6.12,6.12,71200.0
2006-12-06 14:20:00,6.12,6.12,6.11,6.12,133200.0,6.12,6.12,6.11,6.12,133200.0
2006-12-06 14:30:00,6.12,6.14,6.12,6.13,102000.0,6.12,6.14,6.12,6.13,102000.0
2006-12-06 14:40:00,6.13,6.14,6.11,6.13,134000.0,6.13,6.14,6.11,6.13,134000.0
2006-12-06 14:50:00,6.12,6.13,6.12,6.12,111600.0,6.12,6.13,6.12,6.12,111600.0
2006-12-06 15:00:00,6.12,6.13,6.12,6.13,69600.0,6.12,6.13,6.12,6.13,69600.0
2006-12-06 15:10:00,6.13,6.13,6.12,6.13,71600.0,6.13,6.13,6.12,6.13,71600.0
2006-12-06 15:20:00,6.13,6.13,6.12,6.13,103200.0,6.13,6.13,6.12,6.13,103200.0
2006-12-06 15:30:00,6.13,6.13,6.12,6.13,114000.0,6.13,6.13,6.12,6.13,114000.0
2006-12-06 15:40:00,6.13,6.13,6.12,6.13,175200.0,6.13,6.13,6.12,6.13,175200.0
2006-12-06 15:50:00,6.13,6.13,6.1,6.1,243600.0,6.13,6.13,6.1,6.1,243600.0
2006-12-07 09:30:00,6.11,6.14,6.11,6.11,38800.0,6.11,6.14,6.11,6.11,38800.0
2006-12-07 09:40:00,6.11,6.13,6.11,6.11,44800.0,6.11,6.13,6.11,6.11,44800.0
2006-12-07 09:50:00,6.12,6.15,6.12,6.12,82400.0,6.12,6.15,6.12,6.12,82400.0
2006-12-07 10:00:00,6.11,6.13,6.11,6.12,33600.0,6.11,6.13,6.11,6.12,33600.0
2006-12-07 10:10:00,6.12,6.13,6.11,6.11,52400.0,6.12,6.13,6.11,6.11,52400.0
2006-12-07 10:20:00,6.11,6.12,6.1,6.12,46400.0,6.11,6.12,6.1,6.12,46400.0
2006-12-07 10:30:00,6.12,6.13,6.1,6.12,60000.0,6.12,6.13,6.1,6.12,60000.0
2006-12-07 10:40:00,6.12,6.12,6.06,6.08,57200.0,6.12,6.12,6.06,6.08,57200.0
2006-12-07 10:50:00,6.09,6.11,6.08,6.11,21600.0,6.09,6.11,6.08,6.11,21600.0
2006-12-07 11:00:00,6.11,6.13,6.1,6.12,14800.0,6.11,6.13,6.1,6.12,14800.0
2006-12-07 11:10:00,6.12,6.13,6.12,6.13,54800.0,6.12,6.13,6.12,6.13,54800.0
2006-12-07 11:20:00,6.13,6.13,6.12,6.12,42000.0,6.13,6.13,6.12,6.12,42000.0
2006-12-07 11:30:00,6.12,6.18,6.12,6.18,41600.0,6.12,6.18,6.12,6.18,41600.0
2006-12-07 11:40:00,6.18,6.18,6.18,6.18,14400.0,6.18,6.18,6.18,6.18,14400.0
2006-12-07 11:50:00,6.18,6.18,6.18,6.18,22800.0,6.18,6.18,6.18,6.18,22800.0
2006-12-07 12:00:00,6.18,6.18,6.16,6.16,16800.0,6.18,6.18,6.16,6.16,16800.0
2006-12-07 12:10:00,6.15,6.16,6.13,6.16,52800.0,6.15,6.16,6.13,6.16,52800.0
2006-12-07 12:20:00,6.16,6.16,6.15,6.16,18400.0,6.16,6.16,6.15,6.16,18400.0
2006-12-07 12:30:00,6.16,6.16,6.13,6.13,20400.0,6.16,6.16,6.13,6.13,20400.0
2006-12-07 12:40:00,6.13,6.13,6.12,6.12,27200.0,6.13,6.13,6.12,6.12,27200.0
2006-12-07 12:50:00,6.12,6.14,6.12,6.14,52400.0,6.12,6.14,6.12,6.14,52400.0
2006-12-07 13:00:00,6.14,6.15,6.13,6.15,18400.0,6.14,6.15,6.13,6.15,18400.0
2006-12-07 13:10:00,6.15,6.15,6.14,6.14,36000.0,6.15,6.15,6.14,6.14,36000.0
2006-12-07 13:20:00,6.14,6.15,6.14,6.15,18400.0,6.14,6.15,6.14,6.15,18400.0
2006-12-07 13:30:00,6.15,6.17,6.15,6.17,32400.0,6.15,6.17,6.15,6.17,32400.0
2006-12-07 13:40:00,6.17,6.17,6.16,6.17,20000.0,6.17,6.17,6.16,6.17,20000.0
2006-12-07 13:50:00,6.17,6.17,6.17,6.17,17200.0,6.17,6.17,6.17,6.17,17200.0
2006-12-07 14:00:00,6.17,6.17,6.15,6.16,11600.0,6.17,6.17,6.15,6.16,11600.0
2006-12-07 14:10:00,6.17,6.17,6.15,6.16,20800.0,6.17,6.17,6.15,6.16,20800.0
2006-12-07 14:20:00,6.16,6.16,6.14,6.14,14800.0,6.16,6.16,6.14,6.14,14800.0
2006-12-07 14:30:00,6.13,6.15,6.13,6.15,14400.0,6.13,6.15,6.13,6.15,14400.0
2006-12-07 14:40:00,6.15,6.15,6.13,6.13,20400.0,6.15,6.15,6.13,6.13,20400.0
2006-12-07 14:50:00,6.13,6.15,6.13,6.15,18400.0,6.13,6.15,6.13,6.15,18400.0
2006-12-07 15:00:00,6.15,6.15,6.13,6.14,20400.0,6.15,6.15,6.13,6.14,20400.0
2006-12-07 15:10:00,6.14,6.14,6.12,6.13,33200.0,6.14,6.14,6.12,6.13,33200.0
2006-12-07 15:20:00,6.12,6.12,6.11,6.12,22800.0,6.12,6.12,6.11,6.12,22800.0
2006-12-07 15:30:00,6.12,6.12,6.11,6.11,28800.0,6.12,6.12,6.11,6.11,28800.0
2006-12-07 15:40:00,6.11,6.12,6.11,6.12,40400.0,6.11,6.12,6.11,6.12,40400.0
2006-12-07 15:50:00,6.12,6.13,6.11,6.11,116000.0,6.12,6.13,6.11,6.11,116000.0
2006-12-08 09:30:00,6.13,6.16,6.12,6.16,20400.0,6.13,6.16,6.12,6.16,20400.0
2006-12-08 09:40:00,6.16,6.23,6.16,6.23,31600.0,6.16,6.23,6.16,6.23,31600.0
2006-12-08 09:50:00,6.22,6.22,6.16,6.16,26400.0,6.22,6.22,6.16,6.16,26400.0
2006-12-08 10:00:00,6.15,6.15,6.11,6.11,15200.0,6.15,6.15,6.11,6.11,15200.0
2006-12-08 10:10:00,6.12,6.15,6.12,6.14,36400.0,6.12,6.15,6.12,6.14,36400.0
2006-12-08 10:20:00,6.13,6.15,6.13,6.15,20000.0,6.13,6.15,6.13,6.15,20000.0
2006-12-08 10:30:00,6.15,6.15,6.14,6.14,12800.0,6.15,6.15,6.14,6.14,12800.0
2006-12-08 10:40:00,6.14,6.15,6.14,6.15,17200.0,6.14,6.15,6.14,6.15,17200.0
2006-12-08 10:50:00,6.15,6.16,6.14,6.15,21600.0,6.15,6.16,6.14,6.15,21600.0
2006-12-08 11:00:00,6.15,6.18,6.15,6.18,15200.0,6.15,6.18,6.15,6.18,15200.0
2006-12-08 11:10:00,6.17,6.19,6.17,6.18,50400.0,6.17,6.19,6.17,6.18,50400.0
2006-12-08 11:20:00,6.18,6.18,6.17,6.18,24800.0,6.18,6.18,6.17,6.18,24800.0
2006-12-08 11:30:00,6.18,6.2,6.18,6.19,32000.0,6.18,6.2,6.18,6.19,32000.0
2006-12-08 11:40:00,6.19,6.19,6.18,6.19,16000.0,6.19,6.19,6.18,6.19,16000.0
2006-12-08 11:50:00,6.19,6.22,6.19,6.22,16800.0,6.19,6.22,6.19,6.22,16800.0
2006-12-08 12:00:00,6.22,6.23,6.22,6.23,6800.0,6.22,6.23,6.22,6.23,6800.0
2006-12-08 12:10:00,6.23,6.23,6.23,6.23,11600.0,6.23,6.23,6.23,6.23,11600.0
2006-12-08 12:20:00,6.23,6.24,6.23,6.24,11200.0,6.23,6.24,6.23,6.24,11200.0
2006-12-08 12:30:00,6.24,6.25,6.22,6.22,21600.0,6.24,6.25,6.22,6.22,21600.0
2006-12-08 12:40:00,6.23,6.23,6.23,6.23,800.0,6.23,6.23,6.23,6.23,800.0
2006-12-08 12:50:00,6.23,6.23,6.23,6.23,19200.0,6.23,6.23,6.23,6.23,19200.0
2006-12-08 13:00:00,6.23,6.23,6.23,6.23,13600.0,6.23,6.23,6.23,6.23,13600.0
2006-12-08 13:10:00,6.23,6.24,6.23,6.24,16000.0,6.23,6.24,6.23,6.24,16000.0
2006-12-08 13:20:00,6.24,6.28,6.24,6.28,88000.0,6.24,6.28,6.24,6.28,88000.0
2006-12-08 13:30:00,6.28,6.31,6.28,6.28,42400.0,6.28,6.31,6.28,6.28,42400.0
2006-12-08 13:40:00,6.27,6.27,6.25,6.26,19200.0,6.27,6.27,6.25,6.26,19200.0
2006-12-08 13:50:00,6.26,6.26,6.25,6.25,17200.0,6.26,6.26,6.25,6.25,17200.0
2006-12-08 14:00:00,6.25,6.27,6.25,6.27,28800.0,6.25,6.27,6.25,6.27,28800.0
2006-12-08 14:10:00,6.27,6.27,6.25,6.25,23200.0,6.27,6.27,6.25,6.25,23200.0
2006-12-08 14:20:00,6.24,6.26,6.24,6.25,35600.0,6.24,6.26,6.24,6.25,35600.0
2006-12-08 14:30:00,6.26,6.26,6.25,6.26,27600.0,6.26,6.26,6.25,6.26,27600.0
2006-12-08 14:40:00,6.26,6.29,6.26,6.28,23600.0,6.26,6.29,6.26,6.28,23600.0
2006-12-08 14:50:00,6.28,6.3,6.28,6.29,32000.0,6.28,6.3,6.28,6.29,32000.0
2006-12-08 15:00:00,6.28,6.29,6.25,6.29,107600.0,6.28,6.29,6.25,6.29,107600.0
2006-12-08 15:10:00,6.29,6.3,6.28,6.29,24400.0,6.29,6.3,6.28,6.29,24400.0
2006-12-08 15:20:00,6.29,6.29,6.26,6.26,26400.0,6.29,6.29,6.26,6.26,26400.0
2006-12-08 15:30:00,6.26,6.26,6.26,6.26,67600.0,6.26,6.26,6.26,6.26,67600.0
2006-12-08 15:40:00,6.26,6.28,6.26,6.28,54000.0,6.26,6.28,6.26,6.28,54000.0
2006-12-08 15:50:00,6.28,6.28,6.26,6.27,83600.0,6.28,6.28,6.26,6.27,83600.0
2006-12-11 09:30:00,6.3,6.3,6.23,6.24,22000.0,6.3,6.3,6.23,6.24,22000.0
2006-12-11 09:40:00,6.24,6.24,6.19,6.2,19600.0,6.24,6.24,6.19,6.2,19600.0
2006-12-11 09:50:00,6.2,6.29,6.2,6.25,22400.0,6.2,6.29,6.2,6.25,22400.0
2006-12-11 10:00:00,6.26,6.28,6.22,6.25,27600.0,6.26,6.28,6.22,6.25,27600.0
2006-12-11 10:10:00,6.25,6.31,6.25,6.31,27200.0,6.25,6.31,6.25,6.31,27200.0
2006-12-11 10:20:00,6.31,6.31,6.3,6.3,31600.0,6.31,6.31,6.3,6.3,31600.0
2006-12-11 10:30:00,6.3,6.33,6.3,6.33,17600.0,6.3,6.33,6.3,6.33,17600.0
2006-12-11 10:40:00,6.32,6.33,6.32,6.32,77200.0,6.32,6.33,6.32,6.32,77200.0
2006-12-11 10:50:00,6.32,6.32,6.31,6.31,8000.0,6.32,6.32,6.31,6.31,8000.0
2006-12-11 11:00:00,6.31,6.32,6.31,6.32,17600.0,6.31,6.32,6.31,6.32,17600.0
2006-12-11 11:10:00,6.3,6.31,6.3,6.31,12800.0,6.3,6.31,6.3,6.31,12800.0
2006-12-11 11:20:00,6.31,6.31,6.31,6.31,13600.0,6.31,6.31,6.31,6.31,13600.0
2006-12-11 11:30:00,6.32,6.32,6.31,6.32,9600.0,6.32,6.32,6.31,6.32,9600.0
2006-12-11 11:40:00,6.33,6.33,6.32,6.32,14800.0,6.33,6.33,6.32,6.32,14800.0
2006-12-11 11:50:00,6.32,6.33,6.32,6.33,10400.0,6.32,6.33,6.32,6.33,10400.0
2006-12-11 12:00:00,6.33,6.34,6.33,6.33,16800.0,6.33,6.34,6.33,6.33,16800.0
2006-12-11 12:10:00,6.33,6.33,6.29,6.29,21600.0,6.33,6.33,6.29,6.29,21600.0
2006-12-11 12:20:00,6.29,6.29,6.28,6.28,8800.0,6.29,6.29,6.28,6.28,8800.0
2006-12-11 12:30:00,6.28,6.29,6.28,6.28,28000.0,6.28,6.29,6.28,6.28,28000.0
2006-12-11 12:40:00,6.28,6.3,6.28,6.3,8400.0,6.28,6.3,6.28,6.3,8400.0
2006-12-11 12:50:00,6.3,6.34,6.3,6.33,119600.0,6.3,6.34,6.3,6.33,119600.0
2006-12-11 13:00:00,6.33,6.34,6.33,6.33,9600.0,6.33,6.34,6.33,6.33,9600.0
2006-12-11 13:10:00,6.34,6.35,6.33,6.34,16000.0,6.34,6.35,6.33,6.34,16000.0
2006-12-11 13:20:00,6.34,6.35,6.34,6.34,18800.0,6.34,6.35,6.34,6.34,18800.0
2006-12-11 13:30:00,6.35,6.35,6.33,6.33,16800.0,6.35,6.35,6.33,6.33,16800.0
2006-12-11 13:40:00,6.33,6.33,6.33,6.33,13600.0,6.33,6.33,6.33,6.33,13600.0
2006-12-11 13:50:00,6.33,6.33,6.32,6.32,14000.0,6.33,6.33,6.32,6.32,14000.0
2006-12-11 14:00:00,6.32,6.32,6.29,6.29,18000.0,6.32,6.32,6.29,6.29,18000.0
2006-12-11 14:10:00,6.29,6.29,6.29,6.29,10800.0,6.29,6.29,6.29,6.29,10800.0
2006-12-11 14:20:00,6.29,6.3,6.29,6.3,28000.0,6.29,6.3,6.29,6.3,28000.0
2006-12-11 14:30:00,6.3,6.32,6.3,6.31,19600.0,6.3,6.32,6.3,6.31,19600.0
2006-12-11 14:40:00,6.31,6.31,6.31,6.31,20800.0,6.31,6.31,6.31,6.31,20800.0
2006-12-11 14:50:00,6.31,6.31,6.3,6.31,12000.0,6.31,6.31,6.3,6.31,12000.0
2006-12-11 15:00:00,6.31,6.31,6.3,6.31,28000.0,6.31,6.31,6.3,6.31,28000.0
2006-12-11 15:10:00,6.31,6.32,6.3,6.31,26800.0,6.31,6.32,6.3,6.31,26800.0
2006-12-11 15:20:00,6.31,6.31,6.3,6.3,24800.0,6.31,6.31,6.3,6.3,24800.0
2006-12-11 15:30:00,6.3,6.3,6.3,6.3,31600.0,6.3,6.3,6.3,6.3,31600.0
2006-12-11 15:40:00,6.3,6.3,6.29,6.29,73200.0,6.3,6.3,6.29,6.29,73200.0
2006-12-11 15:50:00,6.29,6.31,6.29,6.3,144800.0,6.29,6.31,6.29,6.3,144800.0
2006-12-12 09:30:00,6.32,6.33,6.25,6.28,48000.0,6.32,6.33,6.25,6.28,48000.0
2006-12-12 09:40:00,6.29,6.31,6.28,6.28,35200.0,6.29,6.31,6.28,6.28,35200.0
2006-12-12 09:50:00,6.28,6.28,6.27,6.27,16400.0,6.28,6.28,6.27,6.27,16400.0
2006-12-12 10:00:00,6.27,6.31,6.27,6.31,12400.0,6.27,6.31,6.27,6.31,12400.0
2006-12-12 10:10:00,6.31,6.34,6.31,6.34,11200.0,6.31,6.34,6.31,6.34,11200.0
2006-12-12 10:20:00,6.34,6.34,6.31,6.31,32800.0,6.34,6.34,6.31,6.31,32800.0
2006-12-12 10:30:00,6.31,6.32,6.3,6.31,24800.0,6.31,6.32,6.3,6.31,24800.0
2006-12-12 10:40:00,6.3,6.3,6.28,6.28,14400.0,6.3,6.3,6.28,6.28,14400.0
2006-12-12 10:50:00,6.29,6.29,6.27,6.27,11600.0,6.29,6.29,6.27,6.27,11600.0
2006-12-12 11:00:00,6.27,6.27,6.24,6.25,38800.0,6.27,6.27,6.24,6.25,38800.0
2006-12-12 11:10:00,6.25,6.28,6.25,6.27,36800.0,6.25,6.28,6.25,6.27,36800.0
2006-12-12 11:20:00,6.28,6.28,6.26,6.27,40800.0,6.28,6.28,6.26,6.27,40800.0
2006-12-12 11:30:00,6.27,6.27,6.25,6.26,35600.0,6.27,6.27,6.25,6.26,35600.0
2006-12-12 11:40:00,6.26,6.26,6.24,6.25,19600.0,6.26,6.26,6.24,6.25,19600.0
2006-12-12 11:50:00,6.25,6.25,6.25,6.25,8000.0,6.25,6.25,6.25,6.25,8000.0
2006-12-12 12:00:00,6.25,6.25,6.24,6.25,12800.0,6.25,6.25,6.24,6.25,12800.0
2006-12-12 12:10:00,6.24,6.24,6.24,6.24,14800.0,6.24,6.24,6.24,6.24,14800.0
2006-12-12 12:20:00,6.24,6.24,6.23,6.24,18800.0,6.24,6.24,6.23,6.24,18800.0
2006-12-12 12:30:00,6.24,6.24,6.23,6.24,4400.0,6.24,6.24,6.23,6.24,4400.0
2006-12-12 12:40:00,6.24,6.24,6.21,6.21,30800.0,6.24,6.24,6.21,6.21,30800.0
2006-12-12 12:50:00,6.22,6.22,6.21,6.21,9200.0,6.22,6.22,6.21,6.21,9200.0
2006-12-12 13:00:00,6.21,6.21,6.2,6.21,17200.0,6.21,6.21,6.2,6.21,17200.0
2006-12-12 13:10:00,6.21,6.21,6.18,6.18,38000.0,6.21,6.21,6.18,6.18,38000.0
2006-12-12 13:20:00,6.18,6.18,6.17,6.17,24400.0,6.18,6.18,6.17,6.17,24400.0
2006-12-12 13:30:00,6.17,6.17,6.16,6.16,18800.0,6.17,6.17,6.16,6.16,18800.0
2006-12-12 13:40:00,6.16,6.16,6.15,6.16,26800.0,6.16,6.16,6.15,6.16,26800.0
2006-12-12 13:50:00,6.16,6.16,6.15,6.16,18400.0,6.16,6.16,6.15,6.16,18400.0
2006-12-12 14:00:00,6.15,6.17,6.15,6.16,27200.0,6.15,6.17,6.15,6.16,27200.0
2006-12-12 14:10:00,6.17,6.17,6.14,6.17,40800.0,6.17,6.17,6.14,6.17,40800.0
2006-12-12 14:20:00,6.17,6.21,6.17,6.2,42000.0,6.17,6.21,6.17,6.2,42000.0
2006-12-12 14:30:00,6.2,6.2,6.16,6.17,45200.0,6.2,6.2,6.16,6.17,45200.0
2006-12-12 14:40:00,6.17,6.17,6.16,6.16,30800.0,6.17,6.17,6.16,6.16,30800.0
2006-12-12 14:50:00,6.16,6.18,6.16,6.18,34800.0,6.16,6.18,6.16,6.18,34800.0
2006-12-12 15:00:00,6.18,6.2,6.18,6.19,46800.0,6.18,6.2,6.18,6.19,46800.0
2006-12-12 15:10:00,6.19,6.19,6.19,6.19,30400.0,6.19,6.19,6.19,6.19,30400.0
2006-12-12 15:20:00,6.19,6.19,6.18,6.19,30000.0,6.19,6.19,6.18,6.19,30000.0
2006-12-12 15:30:00,6.21,6.22,6.2,6.21,91600.0,6.21,6.22,6.2,6.21,91600.0
2006-12-12 15:40:00,6.21,6.22,6.2,6.22,71200.0,6.21,6.22,6.2,6.22,71200.0
2006-12-12 15:50:00,6.22,6.22,6.21,6.21,68000.0,6.22,6.22,6.21,6.21,68000.0
2006-12-13 09:30:00,6.24,6.25,6.22,6.22,31600.0,6.24,6.25,6.22,6.22,31600.0
2006-12-13 09:40:00,6.23,6.3,6.23,6.27,21600.0,6.23,6.3,6.23,6.27,21600.0
2006-12-13 09:50:00,6.27,6.31,6.26,6.26,38400.0,6.27,6.31,6.26,6.26,38400.0
2006-12-13 10:00:00,6.26,6.26,6.25,6.25,20000.0,6.26,6.26,6.25,6.25,20000.0
2006-12-13 10:10:00,6.25,6.25,6.23,6.23,10000.0,6.25,6.25,6.23,6.23,10000.0
2006-12-13 10:20:00,6.23,6.24,6.21,6.22,27200.0,6.23,6.24,6.21,6.22,27200.0
2006-12-13 10:30:00,6.22,6.23,6.2,6.21,9600.0,6.22,6.23,6.2,6.21,9600.0
2006-12-13 10:40:00,6.21,6.25,6.2,6.24,57600.0,6.21,6.25,6.2,6.24,57600.0
2006-12-13 10:50:00,6.25,6.25,6.24,6.24,31600.0,6.25,6.25,6.24,6.24,31600.0
2006-12-13 11:00:00,6.24,6.25,6.23,6.23,41200.0,6.24,6.25,6.23,6.23,41200.0
2006-12-13 11:10:00,6.23,6.24,6.23,6.24,20800.0,6.23,6.24,6.23,6.24,20800.0
2006-12-13 11:20:00,6.25,6.25,6.24,6.25,18800.0,6.25,6.25,6.24,6.25,18800.0
2006-12-13 11:30:00,6.25,6.25,6.25,6.25,8400.0,6.25,6.25,6.25,6.25,8400.0
2006-12-13 11:40:00,6.25,6.25,6.25,6.25,8400.0,6.25,6.25,6.25,6.25,8400.0
2006-12-13 11:50:00,6.25,6.25,6.24,6.25,14800.0,6.25,6.25,6.24,6.25,14800.0
2006-12-13 12:00:00,6.25,6.25,6.25,6.25,8400.0,6.25,6.25,6.25,6.25,8400.0
2006-12-13 12:10:00,6.25,6.25,6.24,6.25,9600.0,6.25,6.25,6.24,6.25,9600.0
2006-12-13 12:20:00,6.25,6.25,6.24,6.25,24800.0,6.25,6.25,6.24,6.25,24800.0
2006-12-13 12:30:00,6.25,6.25,6.25,6.25,11600.0,6.25,6.25,6.25,6.25,11600.0
2006-12-13 12:40:00,6.25,6.25,6.25,6.25,19200.0,6.25,6.25,6.25,6.25,19200.0
2006-12-13 12:50:00,6.25,6.25,6.25,6.25,9200.0,6.25,6.25,6.25,6.25,9200.0
2006-12-13 13:00:00,6.25,6.27,6.25,6.27,32800.0,6.25,6.27,6.25,6.27,32800.0
2006-12-13 13:10:00,6.27,6.27,6.26,6.26,7600.0,6.27,6.27,6.26,6.26,7600.0
2006-12-13 13:20:00,6.27,6.27,6.26,6.26,43200.0,6.27,6.27,6.26,6.26,43200.0
2006-12-13 13:30:00,6.25,6.25,6.22,6.22,36000.0,6.25,6.25,6.22,6.22,36000.0
2006-12-13 13:40:00,6.22,6.22,6.21,6.22,16000.0,6.22,6.22,6.21,6.22,16000.0
2006-12-13 13:50:00,6.22,6.25,6.22,6.25,28000.0,6.22,6.25,6.22,6.25,28000.0
2006-12-13 14:00:00,6.26,6.26,6.25,6.26,55200.0,6.26,6.26,6.25,6.26,55200.0
2006-12-13 14:10:00,6.26,6.27,6.25,6.26,38000.0,6.26,6.27,6.25,6.26,38000.0
2006-12-13 14:20:00,6.26,6.27,6.25,6.25,15200.0,6.26,6.27,6.25,6.25,15200.0
2006-12-13 14:30:00,6.25,6.25,6.24,6.25,37600.0,6.25,6.25,6.24,6.25,37600.0
2006-12-13 14:40:00,6.26,6.29,6.25,6.29,60000.0,6.26,6.29,6.25,6.29,60000.0
2006-12-13 14:50:00,6.28,6.29,6.27,6.27,44800.0,6.28,6.29,6.27,6.27,44800.0
2006-12-13 15:00:00,6.27,6.29,6.27,6.29,28400.0,6.27,6.29,6.27,6.29,28400.0
2006-12-13 15:10:00,6.29,6.29,6.27,6.27,14000.0,6.29,6.29,6.27,6.27,14000.0
2006-12-13 15:20:00,6.27,6.27,6.26,6.27,36000.0,6.27,6.27,6.26,6.27,36000.0
2006-12-13 15:30:00,6.27,6.28,6.27,6.28,26800.0,6.27,6.28,6.27,6.28,26800.0
2006-12-13 15:40:00,6.28,6.28,6.28,6.28,21600.0,6.28,6.28,6.28,6.28,21600.0
2006-12-13 15:50:00,6.27,6.28,6.26,6.27,78800.0,6.27,6.28,6.26,6.27,78800.0
2006-12-14 09:30:00,6.2,6.27,6.2,6.27,64400.0,6.2,6.27,6.2,6.27,64400.0
2006-12-14 09:40:00,6.27,6.3,6.27,6.3,38000.0,6.27,6.3,6.27,6.3,38000.0
2006-12-14 09:50:00,6.31,6.31,6.3,6.31,96400.0,6.31,6.31,6.3,6.31,96400.0
2006-12-14 10:00:00,6.31,6.34,6.31,6.33,74800.0,6.31,6.34,6.31,6.33,74800.0
2006-12-14 10:10:00,6.33,6.33,6.3,6.3,42000.0,6.33,6.33,6.3,6.3,42000.0
2006-12-14 10:20:00,6.3,6.3,6.28,6.3,40000.0,6.3,6.3,6.28,6.3,40000.0
2006-12-14 10:30:00,6.3,6.3,6.26,6.26,49200.0,6.3,6.3,6.26,6.26,49200.0
2006-12-14 10:40:00,6.26,6.26,6.24,6.25,31200.0,6.26,6.26,6.24,6.25,31200.0
2006-12-14 10:50:00,6.26,6.28,6.26,6.27,18000.0,6.26,6.28,6.26,6.27,18000.0
2006-12-14 11:00:00,6.27,6.28,6.27,6.28,36400.0,6.27,6.28,6.27,6.28,36400.0
2006-12-14 11:10:00,6.28,6.31,6.28,6.29,27200.0,6.28,6.31,6.28,6.29,27200.0
2006-12-14 11:20:00,6.29,6.29,6.27,6.29,25600.0,6.29,6.29,6.27,6.29,25600.0
2006-12-14 11:30:00,6.28,6.29,6.28,6.29,14000.0,6.28,6.29,6.28,6.29,14000.0
2006-12-14 11:40:00,6.29,6.29,6.29,6.29,14800.0,6.29,6.29,6.29,6.29,14800.0
2006-12-14 11:50:00,6.29,6.29,6.29,6.29,11600.0,6.29,6.29,6.29,6.29,11600.0
2006-12-14 12:00:00,6.29,6.29,6.29,6.29,12800.0,6.29,6.29,6.29,6.29,12800.0
2006-12-14 12:10:00,6.29,6.29,6.28,6.29,15200.0,6.29,6.29,6.28,6.29,15200.0
2006-12-14 12:20:00,6.29,6.31,6.29,6.3,48000.0,6.29,6.31,6.29,6.3,48000.0
2006-12-14 12:30:00,6.3,6.32,6.3,6.31,27600.0,6.3,6.32,6.3,6.31,27600.0
2006-12-14 12:40:00,6.31,6.31,6.3,6.3,19600.0,6.31,6.31,6.3,6.3,19600.0
2006-12-14 12:50:00,6.3,6.3,6.3,6.3,9600.0,6.3,6.3,6.3,6.3,9600.0
2006-12-14 13:00:00,6.3,6.3,6.3,6.3,12000.0,6.3,6.3,6.3,6.3,12000.0
2006-12-14 13:10:00,6.3,6.3,6.29,6.3,31600.0,6.3,6.3,6.29,6.3,31600.0
2006-12-14 13:20:00,6.29,6.3,6.29,6.3,13600.0,6.29,6.3,6.29,6.3,13600.0
2006-12-14 13:30:00,6.3,6.31,6.3,6.3,18000.0,6.3,6.31,6.3,6.3,18000.0
2006-12-14 13:40:00,6.3,6.3,6.3,6.3,8400.0,6.3,6.3,6.3,6.3,8400.0
2006-12-14 13:50:00,6.3,6.3,6.3,6.3,10800.0,6.3,6.3,6.3,6.3,10800.0
2006-12-14 14:00:00,6.3,6.31,6.3,6.3,11600.0,6.3,6.31,6.3,6.3,11600.0
2006-12-14 14:10:00,6.3,6.31,6.29,6.3,18000.0,6.3,6.31,6.29,6.3,18000.0
2006-12-14 14:20:00,6.31,6.31,6.3,6.31,15600.0,6.31,6.31,6.3,6.31,15600.0
2006-12-14 14:30:00,6.31,6.31,6.31,6.31,18800.0,6.31,6.31,6.31,6.31,18800.0
2006-12-14 14:40:00,6.31,6.31,6.31,6.31,32800.0,6.31,6.31,6.31,6.31,32800.0
2006-12-14 14:50:00,6.31,6.31,6.3,6.31,38800.0,6.31,6.31,6.3,6.31,38800.0
2006-12-14 15:00:00,6.3,6.31,6.3,6.3,18400.0,6.3,6.31,6.3,6.3,18400.0
2006-12-14 15:10:00,6.3,6.3,6.29,6.3,39200.0,6.3,6.3,6.29,6.3,39200.0
2006-12-14 15:20:00,6.3,6.3,6.28,6.3,50400.0,6.3,6.3,6.28,6.3,50400.0
2006-12-14 15:30:00,6.3,6.31,6.3,6.3,32000.0,6.3,6.31,6.3,6.3,32000.0
2006-12-14 15:40:00,6.3,6.31,6.29,6.3,30400.0,6.3,6.31,6.29,6.3,30400.0
2006-12-14 15:50:00,6.3,6.3,6.27,6.27,84800.0,6.3,6.3,6.27,6.27,84800.0
2006-12-15 09:30:00,6.27,6.32,6.27,6.3,288800.0,6.27,6.32,6.27,6.3,288800.0
2006-12-15 09:40:00,6.29,6.3,6.24,6.26,26800.0,6.29,6.3,6.24,6.26,26800.0
2006-12-15 09:50:00,6.26,6.26,6.26,6.26,51200.0,6.26,6.26,6.26,6.26,51200.0
2006-12-15 10:00:00,6.26,6.26,6.24,6.25,34400.0,6.26,6.26,6.24,6.25,34400.0
2006-12-15 10:10:00,6.25,6.25,6.25,6.25,26800.0,6.25,6.25,6.25,6.25,26800.0
2006-12-15 10:20:00,6.25,6.25,6.25,6.25,36800.0,6.25,6.25,6.25,6.25,36800.0
2006-12-15 10:30:00,6.25,6.26,6.25,6.26,52800.0,6.25,6.26,6.25,6.26,52800.0
2006-12-15 10:40:00,6.26,6.26,6.25,6.25,31200.0,6.26,6.26,6.25,6.25,31200.0
2006-12-15 10:50:00,6.25,6.26,6.25,6.26,27200.0,6.25,6.26,6.25,6.26,27200.0
2006-12-15 11:00:00,6.26,6.27,6.26,6.27,55200.0,6.26,6.27,6.26,6.27,55200.0
2006-12-15 11:10:00,6.26,6.26,6.24,6.24,24800.0,6.26,6.26,6.24,6.24,24800.0
2006-12-15 11:20:00,6.24,6.25,6.24,6.24,30400.0,6.24,6.25,6.24,6.24,30400.0
2006-12-15 11:30:00,6.24,6.25,6.23,6.24,20800.0,6.24,6.25,6.23,6.24,20800.0
2006-12-15 11:40:00,6.25,6.25,6.25,6.25,16400.0,6.25,6.25,6.25,6.25,16400.0
2006-12-15 11:50:00,6.25,6.25,6.24,6.24,16800.0,6.25,6.25,6.24,6.24,16800.0
2006-12-15 12:00:00,6.24,6.25,6.23,6.23,28800.0,6.24,6.25,6.23,6.23,28800.0
2006-12-15 12:10:00,6.23,6.23,6.19,6.19,68000.0,6.23,6.23,6.19,6.19,68000.0
2006-12-15 12:20:00,6.19,6.2,6.18,6.18,41600.0,6.19,6.2,6.18,6.18,41600.0
2006-12-15 12:30:00,6.18,6.18,6.17,6.18,52000.0,6.18,6.18,6.17,6.18,52000.0
2006-12-15 12:40:00,6.19,6.2,6.19,6.19,21200.0,6.19,6.2,6.19,6.19,21200.0
2006-12-15 12:50:00,6.19,6.2,6.18,6.19,47200.0,6.19,6.2,6.18,6.19,47200.0
2006-12-15 13:00:00,6.19,6.2,6.18,6.2,37600.0,6.19,6.2,6.18,6.2,37600.0
2006-12-15 13:10:00,6.19,6.2,6.18,6.19,34000.0,6.19,6.2,6.18,6.19,34000.0
2006-12-15 13:20:00,6.19,6.21,6.19,6.2,69200.0,6.19,6.21,6.19,6.2,69200.0
2006-12-15 13:30:00,6.2,6.21,6.16,6.16,100000.0,6.2,6.21,6.16,6.16,100000.0
2006-12-15 13:40:00,6.16,6.19,6.16,6.19,56400.0,6.16,6.19,6.16,6.19,56400.0
2006-12-15 13:50:00,6.19,6.2,6.19,6.19,24800.0,6.19,6.2,6.19,6.19,24800.0
2006-12-15 14:00:00,6.19,6.19,6.18,6.19,22400.0,6.19,6.19,6.18,6.19,22400.0
2006-12-15 14:10:00,6.19,6.2,6.19,6.2,46400.0,6.19,6.2,6.19,6.2,46400.0
2006-12-15 14:20:00,6.2,6.2,6.18,6.18,32000.0,6.2,6.2,6.18,6.18,32000.0
2006-12-15 14:30:00,6.18,6.19,6.17,6.18,64000.0,6.18,6.19,6.17,6.18,64000.0
2006-12-15 14:40:00,6.18,6.18,6.17,6.18,44000.0,6.18,6.18,6.17,6.18,44000.0
2006-12-15 14:50:00,6.17,6.17,6.16,6.16,74800.0,6.17,6.17,6.16,6.16,74800.0
2006-12-15 15:00:00,6.16,6.16,6.14,6.14,93600.0,6.16,6.16,6.14,6.14,93600.0
2006-12-15 15:10:00,6.15,6.16,6.13,6.13,116400.0,6.15,6.16,6.13,6.13,116400.0
2006-12-15 15:20:00,6.14,6.14,6.11,6.12,202400.0,6.14,6.14,6.11,6.12,202400.0
2006-12-15 15:30:00,6.12,6.13,6.11,6.11,134800.0,6.12,6.13,6.11,6.11,134800.0
2006-12-15 15:40:00,6.11,6.11,6.09,6.1,233600.0,6.11,6.11,6.09,6.1,233600.0
2006-12-15 15:50:00,6.1,6.1,6.07,6.08,298400.0,6.1,6.1,6.07,6.08,298400.0
2006-12-18 09:30:00,6.08,6.1,6.03,6.1,60000.0,6.08,6.1,6.03,6.1,60000.0
2006-12-18 09:40:00,6.1,6.15,6.1,6.15,43200.0,6.1,6.15,6.1,6.15,43200.0
2006-12-18 09:50:00,6.15,6.21,6.15,6.17,69600.0,6.15,6.21,6.15,6.17,69600.0
2006-12-18 10:00:00,6.17,6.19,6.16,6.19,36800.0,6.17,6.19,6.16,6.19,36800.0
2006-12-18 10:10:00,6.2,6.23,6.2,6.21,58800.0,6.2,6.23,6.2,6.21,58800.0
2006-12-18 10:20:00,6.21,6.23,6.21,6.23,36000.0,6.21,6.23,6.21,6.23,36000.0
2006-12-18 10:30:00,6.23,6.24,6.23,6.23,42800.0,6.23,6.24,6.23,6.23,42800.0
2006-12-18 10:40:00,6.23,6.24,6.22,6.22,71600.0,6.23,6.24,6.22,6.22,71600.0
2006-12-18 10:50:00,6.22,6.23,6.22,6.22,38800.0,6.22,6.23,6.22,6.22,38800.0
2006-12-18 11:00:00,6.23,6.25,6.2,6.25,86400.0,6.23,6.25,6.2,6.25,86400.0
2006-12-18 11:10:00,6.24,6.25,6.23,6.23,24400.0,6.24,6.25,6.23,6.23,24400.0
2006-12-18 11:20:00,6.23,6.24,6.22,6.22,32000.0,6.23,6.24,6.22,6.22,32000.0
2006-12-18 11:30:00,6.22,6.23,6.22,6.22,37600.0,6.22,6.23,6.22,6.22,37600.0
2006-12-18 11:40:00,6.22,6.22,6.18,6.19,29200.0,6.22,6.22,6.18,6.19,29200.0
2006-12-18 11:50:00,6.19,6.2,6.19,6.19,22000.0,6.19,6.2,6.19,6.19,22000.0
2006-12-18 12:00:00,6.18,6.18,6.12,6.13,49600.0,6.18,6.18,6.12,6.13,49600.0
2006-12-18 12:10:00,6.13,6.13,6.12,6.13,22000.0,6.13,6.13,6.12,6.13,22000.0
2006-12-18 12:20:00,6.13,6.15,6.13,6.15,20000.0,6.13,6.15,6.13,6.15,20000.0
2006-12-18 12:30:00,6.15,6.16,6.14,6.16,26000.0,6.15,6.16,6.14,6.16,26000.0
2006-12-18 12:40:00,6.16,6.19,6.16,6.19,38000.0,6.16,6.19,6.16,6.19,38000.0
2006-12-18 12:50:00,6.19,6.2,6.18,6.18,32400.0,6.19,6.2,6.18,6.18,32400.0
2006-12-18 13:00:00,6.18,6.18,6.17,6.17,21200.0,6.18,6.18,6.17,6.17,21200.0
2006-12-18 13:10:00,6.17,6.18,6.17,6.18,13600.0,6.17,6.18,6.17,6.18,13600.0
2006-12-18 13:20:00,6.18,6.2,6.18,6.2,17200.0,6.18,6.2,6.18,6.2,17200.0
2006-12-18 13:30:00,6.2,6.2,6.2,6.2,16000.0,6.2,6.2,6.2,6.2,16000.0
2006-12-18 13:40:00,6.2,6.21,6.2,6.2,29600.0,6.2,6.21,6.2,6.2,29600.0
2006-12-18 13:50:00,6.2,6.2,6.18,6.18,12400.0,6.2,6.2,6.18,6.18,12400.0
2006-12-18 14:00:00,6.18,6.18,6.17,6.17,20800.0,6.18,6.18,6.17,6.17,20800.0
2006-12-18 14:10:00,6.17,6.17,6.16,6.16,10000.0,6.17,6.17,6.16,6.16,10000.0
2006-12-18 14:20:00,6.16,6.16,6.14,6.14,14000.0,6.16,6.16,6.14,6.14,14000.0
2006-12-18 14:30:00,6.14,6.17,6.14,6.16,31200.0,6.14,6.17,6.14,6.16,31200.0
2006-12-18 14:40:00,6.16,6.16,6.12,6.14,42400.0,6.16,6.16,6.12,6.14,42400.0
2006-12-18 14:50:00,6.14,6.14,6.13,6.13,15200.0,6.14,6.14,6.13,6.13,15200.0
2006-12-18 15:00:00,6.13,6.16,6.13,6.16,44000.0,6.13,6.16,6.13,6.16,44000.0
2006-12-18 15:10:00,6.15,6.16,6.12,6.12,46400.0,6.15,6.16,6.12,6.12,46400.0
2006-12-18 15:20:00,6.12,6.15,6.12,6.15,43600.0,6.12,6.15,6.12,6.15,43600.0
2006-12-18 15:30:00,6.15,6.17,6.14,6.15,73200.0,6.15,6.17,6.14,6.15,73200.0
2006-12-18 15:40:00,6.15,6.18,6.15,6.18,76800.0,6.15,6.18,6.15,6.18,76800.0
2006-12-18 15:50:00,6.18,6.18,6.14,6.15,99600.0,6.18,6.18,6.14,6.15,99600.0
2006-12-19 09:30:00,6.1,6.13,6.07,6.08,50000.0,6.1,6.13,6.07,6.08,50000.0
2006-12-19 09:40:00,6.09,6.14,6.09,6.14,12000.0,6.09,6.14,6.09,6.14,12000.0
2006-12-19 09:50:00,6.14,6.16,6.14,6.16,27600.0,6.14,6.16,6.14,6.16,27600.0
2006-12-19 10:00:00,6.16,6.19,6.14,6.19,22400.0,6.16,6.19,6.14,6.19,22400.0
2006-12-19 10:10:00,6.19,6.23,6.19,6.2,38400.0,6.19,6.23,6.19,6.2,38400.0
2006-12-19 10:20:00,6.19,6.2,6.19,6.19,11200.0,6.19,6.2,6.19,6.19,11200.0
2006-12-19 10:30:00,6.18,6.18,6.15,6.15,40800.0,6.18,6.18,6.15,6.15,40800.0
2006-12-19 10:40:00,6.15,6.16,6.14,6.16,13600.0,6.15,6.16,6.14,6.16,13600.0
2006-12-19 10:50:00,6.16,6.21,6.16,6.2,20800.0,6.16,6.21,6.16,6.2,20800.0
2006-12-19 11:00:00,6.2,6.2,6.18,6.2,24400.0,6.2,6.2,6.18,6.2,24400.0
2006-12-19 11:10:00,6.2,6.21,6.19,6.2,33200.0,6.2,6.21,6.19,6.2,33200.0
2006-12-19 11:20:00,6.2,6.2,6.18,6.18,10400.0,6.2,6.2,6.18,6.18,10400.0
2006-12-19 11:30:00,6.18,6.2,6.18,6.18,22000.0,6.18,6.2,6.18,6.18,22000.0
2006-12-19 11:40:00,6.19,6.19,6.18,6.19,16000.0,6.19,6.19,6.18,6.19,16000.0
2006-12-19 11:50:00,6.2,6.23,6.2,6.2,41600.0,6.2,6.23,6.2,6.2,41600.0
2006-12-19 12:00:00,6.2,6.21,6.19,6.2,14400.0,6.2,6.21,6.19,6.2,14400.0
2006-12-19 12:10:00,6.19,6.2,6.18,6.19,20800.0,6.19,6.2,6.18,6.19,20800.0
2006-12-19 12:20:00,6.18,6.19,6.18,6.19,13600.0,6.18,6.19,6.18,6.19,13600.0
2006-12-19 12:30:00,6.19,6.21,6.18,6.2,29200.0,6.19,6.21,6.18,6.2,29200.0
2006-12-19 12:40:00,6.2,6.2,6.18,6.18,10000.0,6.2,6.2,6.18,6.18,10000.0
2006-12-19 12:50:00,6.19,6.19,6.19,6.19,26400.0,6.19,6.19,6.19,6.19,26400.0
2006-12-19 13:00:00,6.18,6.19,6.18,6.18,26800.0,6.18,6.19,6.18,6.18,26800.0
2006-12-19 13:10:00,6.18,6.19,6.18,6.19,26000.0,6.18,6.19,6.18,6.19,26000.0
2006-12-19 13:20:00,6.19,6.2,6.18,6.18,17200.0,6.19,6.2,6.18,6.18,17200.0
2006-12-19 13:30:00,6.18,6.19,6.18,6.19,24800.0,6.18,6.19,6.18,6.19,24800.0
2006-12-19 13:40:00,6.19,6.21,6.19,6.2,21600.0,6.19,6.21,6.19,6.2,21600.0
2006-12-19 13:50:00,6.2,6.2,6.19,6.19,12400.0,6.2,6.2,6.19,6.19,12400.0
2006-12-19 14:00:00,6.19,6.21,6.18,6.21,40000.0,6.19,6.21,6.18,6.21,40000.0
2006-12-19 14:10:00,6.21,6.23,6.21,6.23,31600.0,6.21,6.23,6.21,6.23,31600.0
2006-12-19 14:20:00,6.23,6.23,6.21,6.22,24800.0,6.23,6.23,6.21,6.22,24800.0
2006-12-19 14:30:00,6.21,6.23,6.21,6.23,33600.0,6.21,6.23,6.21,6.23,33600.0
2006-12-19 14:40:00,6.23,6.23,6.23,6.23,41600.0,6.23,6.23,6.23,6.23,41600.0
2006-12-19 14:50:00,6.23,6.25,6.23,6.25,64000.0,6.23,6.25,6.23,6.25,64000.0
2006-12-19 15:00:00,6.25,6.25,6.23,6.25,61600.0,6.25,6.25,6.23,6.25,61600.0
2006-12-19 15:10:00,6.26,6.27,6.25,6.26,52400.0,6.26,6.27,6.25,6.26,52400.0
2006-12-19 15:20:00,6.26,6.27,6.25,6.25,67200.0,6.26,6.27,6.25,6.25,67200.0
2006-12-19 15:30:00,6.26,6.26,6.25,6.25,50800.0,6.26,6.26,6.25,6.25,50800.0
2006-12-19 15:40:00,6.25,6.26,6.25,6.26,74800.0,6.25,6.26,6.25,6.26,74800.0
2006-12-19 15:50:00,6.26,6.26,6.22,6.24,69200.0,6.26,6.26,6.22,6.24,69200.0
2006-12-20 09:30:00,6.23,6.26,6.22,6.26,21600.0,6.23,6.26,6.22,6.26,21600.0
2006-12-20 09:40:00,6.26,6.26,6.24,6.26,27200.0,6.26,6.26,6.24,6.26,27200.0
2006-12-20 09:50:00,6.26,6.26,6.24,6.26,73600.0,6.26,6.26,6.24,6.26,73600.0
2006-12-20 10:00:00,6.26,6.28,6.26,6.28,89200.0,6.26,6.28,6.26,6.28,89200.0
2006-12-20 10:10:00,6.28,6.28,6.26,6.26,48400.0,6.28,6.28,6.26,6.26,48400.0
2006-12-20 10:20:00,6.26,6.26,6.24,6.24,20400.0,6.26,6.26,6.24,6.24,20400.0
2006-12-20 10:30:00,6.24,6.27,6.24,6.27,22800.0,6.24,6.27,6.24,6.27,22800.0
2006-12-20 10:40:00,6.28,6.3,6.28,6.3,21600.0,6.28,6.3,6.28,6.3,21600.0
2006-12-20 10:50:00,6.3,6.3,6.29,6.3,24400.0,6.3,6.3,6.29,6.3,24400.0
2006-12-20 11:00:00,6.31,6.32,6.3,6.32,18000.0,6.31,6.32,6.3,6.32,18000.0
2006-12-20 11:10:00,6.32,6.33,6.31,6.32,20400.0,6.32,6.33,6.31,6.32,20400.0
2006-12-20 11:20:00,6.33,6.34,6.32,6.34,19600.0,6.33,6.34,6.32,6.34,19600.0
2006-12-20 11:30:00,6.34,6.35,6.33,6.34,58800.0,6.34,6.35,6.33,6.34,58800.0
2006-12-20 11:40:00,6.34,6.34,6.27,6.27,72400.0,6.34,6.34,6.27,6.27,72400.0
2006-12-20 11:50:00,6.27,6.28,6.26,6.26,36000.0,6.27,6.28,6.26,6.26,36000.0
2006-12-20 12:00:00,6.26,6.27,6.23,6.23,51200.0,6.26,6.27,6.23,6.23,51200.0
2006-12-20 12:10:00,6.23,6.24,6.23,6.24,14400.0,6.23,6.24,6.23,6.24,14400.0
2006-12-20 12:20:00,6.24,6.25,6.24,6.24,14800.0,6.24,6.25,6.24,6.24,14800.0
2006-12-20 12:30:00,6.24,6.24,6.23,6.23,26400.0,6.24,6.24,6.23,6.23,26400.0
2006-12-20 12:40:00,6.23,6.24,6.23,6.24,19200.0,6.23,6.24,6.23,6.24,19200.0
2006-12-20 12:50:00,6.24,6.24,6.23,6.24,17200.0,6.24,6.24,6.23,6.24,17200.0
2006-12-20 13:00:00,6.24,6.24,6.22,6.22,57600.0,6.24,6.24,6.22,6.22,57600.0
2006-12-20 13:10:00,6.22,6.23,6.21,6.22,56400.0,6.22,6.23,6.21,6.22,56400.0
2006-12-20 13:20:00,6.23,6.23,6.22,6.23,40000.0,6.23,6.23,6.22,6.23,40000.0
2006-12-20 13:30:00,6.22,6.23,6.22,6.22,61600.0,6.22,6.23,6.22,6.22,61600.0
2006-12-20 13:40:00,6.23,6.23,6.22,6.22,54000.0,6.23,6.23,6.22,6.22,54000.0
2006-12-20 13:50:00,6.23,6.23,6.22,6.22,59600.0,6.23,6.23,6.22,6.22,59600.0
2006-12-20 14:00:00,6.22,6.25,6.22,6.24,36000.0,6.22,6.25,6.22,6.24,36000.0
2006-12-20 14:10:00,6.24,6.24,6.23,6.23,30400.0,6.24,6.24,6.23,6.23,30400.0
2006-12-20 14:20:00,6.24,6.27,6.24,6.25,59200.0,6.24,6.27,6.24,6.25,59200.0
2006-12-20 14:30:00,6.25,6.25,6.23,6.23,38800.0,6.25,6.25,6.23,6.23,38800.0
2006-12-20 14:40:00,6.23,6.24,6.23,6.23,17600.0,6.23,6.24,6.23,6.23,17600.0
2006-12-20 14:50:00,6.23,6.27,6.23,6.26,23600.0,6.23,6.27,6.23,6.26,23600.0
2006-12-20 15:00:00,6.26,6.26,6.25,6.26,71600.0,6.26,6.26,6.25,6.26,71600.0
2006-12-20 15:10:00,6.26,6.27,6.26,6.26,21200.0,6.26,6.27,6.26,6.26,21200.0
2006-12-20 15:20:00,6.26,6.26,6.24,6.25,41200.0,6.26,6.26,6.24,6.25,41200.0
2006-12-20 15:30:00,6.25,6.26,6.25,6.26,46800.0,6.25,6.26,6.25,6.26,46800.0
2006-12-20 15:40:00,6.26,6.26,6.24,6.24,50000.0,6.26,6.26,6.24,6.24,50000.0
2006-12-20 15:50:00,6.25,6.26,6.24,6.26,74000.0,6.25,6.26,6.24,6.26,74000.0
2006-12-21 09:30:00,6.23,6.26,6.23,6.25,32000.0,6.23,6.26,6.23,6.25,32000.0
2006-12-21 09:40:00,6.24,6.25,6.21,6.21,36000.0,6.24,6.25,6.21,6.21,36000.0
2006-12-21 09:50:00,6.21,6.24,6.15,6.2,59200.0,6.21,6.24,6.15,6.2,59200.0
2006-12-21 10:00:00,6.21,6.22,6.19,6.22,25200.0,6.21,6.22,6.19,6.22,25200.0
2006-12-21 10:10:00,6.23,6.24,6.21,6.21,32800.0,6.23,6.24,6.21,6.21,32800.0
2006-12-21 10:20:00,6.22,6.24,6.2,6.22,32800.0,6.22,6.24,6.2,6.22,32800.0
2006-12-21 10:30:00,6.23,6.24,6.22,6.22,18000.0,6.23,6.24,6.22,6.22,18000.0
2006-12-21 10:40:00,6.22,6.25,6.21,6.24,34400.0,6.22,6.25,6.21,6.24,34400.0
2006-12-21 10:50:00,6.23,6.24,6.22,6.22,36000.0,6.23,6.24,6.22,6.22,36000.0
2006-12-21 11:00:00,6.23,6.23,6.21,6.22,54400.0,6.23,6.23,6.21,6.22,54400.0
2006-12-21 11:10:00,6.22,6.24,6.22,6.24,29600.0,6.22,6.24,6.22,6.24,29600.0
2006-12-21 11:20:00,6.24,6.27,6.24,6.26,26800.0,6.24,6.27,6.24,6.26,26800.0
2006-12-21 11:30:00,6.25,6.25,6.22,6.23,23200.0,6.25,6.25,6.22,6.23,23200.0
2006-12-21 11:40:00,6.23,6.24,6.23,6.24,18400.0,6.23,6.24,6.23,6.24,18400.0
2006-12-21 11:50:00,6.25,6.25,6.24,6.25,14000.0,6.25,6.25,6.24,6.25,14000.0
2006-12-21 12:00:00,6.25,6.25,6.22,6.23,164000.0,6.25,6.25,6.22,6.23,164000.0
2006-12-21 12:10:00,6.23,6.23,6.21,6.22,63200.0,6.23,6.23,6.21,6.22,63200.0
2006-12-21 12:20:00,6.22,6.22,6.21,6.21,5200.0,6.22,6.22,6.21,6.21,5200.0
2006-12-21 12:30:00,6.21,6.21,6.17,6.17,50400.0,6.21,6.21,6.17,6.17,50400.0
2006-12-21 12:40:00,6.17,6.18,6.15,6.18,32000.0,6.17,6.18,6.15,6.18,32000.0
2006-12-21 12:50:00,6.18,6.18,6.16,6.16,8800.0,6.18,6.18,6.16,6.16,8800.0
2006-12-21 13:00:00,6.15,6.15,6.12,6.14,42400.0,6.15,6.15,6.12,6.14,42400.0
2006-12-21 13:10:00,6.15,6.15,6.13,6.14,21200.0,6.15,6.15,6.13,6.14,21200.0
2006-12-21 13:20:00,6.15,6.17,6.14,6.16,24800.0,6.15,6.17,6.14,6.16,24800.0
2006-12-21 13:30:00,6.16,6.16,6.14,6.14,24800.0,6.16,6.16,6.14,6.14,24800.0
2006-12-21 13:40:00,6.15,6.15,6.13,6.13,14400.0,6.15,6.15,6.13,6.13,14400.0
2006-12-21 13:50:00,6.14,6.15,6.12,6.12,16400.0,6.14,6.15,6.12,6.12,16400.0
2006-12-21 14:00:00,6.12,6.13,6.11,6.13,21600.0,6.12,6.13,6.11,6.13,21600.0
2006-12-21 14:10:00,6.12,6.13,6.1,6.11,42800.0,6.12,6.13,6.1,6.11,42800.0
2006-12-21 14:20:00,6.1,6.15,6.1,6.14,29200.0,6.1,6.15,6.1,6.14,29200.0
2006-12-21 14:30:00,6.14,6.15,6.13,6.13,22000.0,6.14,6.15,6.13,6.13,22000.0
2006-12-21 14:40:00,6.13,6.14,6.12,6.12,34800.0,6.13,6.14,6.12,6.12,34800.0
2006-12-21 14:50:00,6.13,6.14,6.13,6.14,40400.0,6.13,6.14,6.13,6.14,40400.0
2006-12-21 15:00:00,6.14,6.17,6.14,6.16,67200.0,6.14,6.17,6.14,6.16,67200.0
2006-12-21 15:10:00,6.16,6.17,6.16,6.17,29600.0,6.16,6.17,6.16,6.17,29600.0
2006-12-21 15:20:00,6.17,6.18,6.15,6.16,33200.0,6.17,6.18,6.15,6.16,33200.0
2006-12-21 15:30:00,6.16,6.18,6.16,6.18,51600.0,6.16,6.18,6.16,6.18,51600.0
2006-12-21 15:40:00,6.18,6.22,6.18,6.21,60800.0,6.18,6.22,6.18,6.21,60800.0
2006-12-21 15:50:00,6.21,6.22,6.18,6.19,141200.0,6.21,6.22,6.18,6.19,141200.0
2006-12-22 09:30:00,6.18,6.23,6.17,6.18,14000.0,6.18,6.23,6.17,6.18,14000.0
2006-12-22 09:40:00,6.18,6.18,6.13,6.15,32400.0,6.18,6.18,6.13,6.15,32400.0
2006-12-22 09:50:00,6.15,6.2,6.15,6.17,15600.0,6.15,6.2,6.15,6.17,15600.0
2006-12-22 10:00:00,6.17,6.2,6.15,6.18,26400.0,6.17,6.2,6.15,6.18,26400.0
2006-12-22 10:10:00,6.19,6.2,6.17,6.2,16800.0,6.19,6.2,6.17,6.2,16800.0
2006-12-22 10:20:00,6.2,6.25,6.2,6.25,20400.0,6.2,6.25,6.2,6.25,20400.0
2006-12-22 10:30:00,6.26,6.26,6.23,6.23,12000.0,6.26,6.26,6.23,6.23,12000.0
2006-12-22 10:40:00,6.22,6.22,6.21,6.21,7200.0,6.22,6.22,6.21,6.21,7200.0
2006-12-22 10:50:00,6.21,6.21,6.2,6.2,17200.0,6.21,6.21,6.2,6.2,17200.0
2006-12-22 11:00:00,6.21,6.21,6.21,6.21,14000.0,6.21,6.21,6.21,6.21,14000.0
2006-12-22 11:10:00,6.21,6.21,6.17,6.18,31600.0,6.21,6.21,6.17,6.18,31600.0
2006-12-22 11:20:00,6.18,6.18,6.17,6.17,21600.0,6.18,6.18,6.17,6.17,21600.0
2006-12-22 11:30:00,6.17,6.17,6.17,6.17,34000.0,6.17,6.17,6.17,6.17,34000.0
2006-12-22 11:40:00,6.17,6.17,6.15,6.15,26800.0,6.17,6.17,6.15,6.15,26800.0
2006-12-22 11:50:00,6.15,6.16,6.15,6.15,15600.0,6.15,6.16,6.15,6.15,15600.0
2006-12-22 12:00:00,6.16,6.17,6.15,6.17,12800.0,6.16,6.17,6.15,6.17,12800.0
2006-12-22 12:10:00,6.17,6.17,6.16,6.17,12400.0,6.17,6.17,6.16,6.17,12400.0
2006-12-22 12:20:00,6.17,6.17,6.16,6.17,22800.0,6.17,6.17,6.16,6.17,22800.0
2006-12-22 12:30:00,6.17,6.2,6.17,6.2,24800.0,6.17,6.2,6.17,6.2,24800.0
2006-12-22 12:40:00,6.2,6.2,6.18,6.19,36400.0,6.2,6.2,6.18,6.19,36400.0
2006-12-22 12:50:00,6.19,6.19,6.16,6.16,33600.0,6.19,6.19,6.16,6.16,33600.0
2006-12-22 13:00:00,6.16,6.16,6.15,6.15,10000.0,6.16,6.16,6.15,6.15,10000.0
2006-12-22 13:10:00,6.16,6.16,6.13,6.13,20400.0,6.16,6.16,6.13,6.13,20400.0
2006-12-22 13:20:00,6.13,6.14,6.11,6.11,21600.0,6.13,6.14,6.11,6.11,21600.0
2006-12-22 13:30:00,6.11,6.12,6.11,6.12,14000.0,6.11,6.12,6.11,6.12,14000.0
2006-12-22 13:40:00,6.12,6.13,6.12,6.13,12400.0,6.12,6.13,6.12,6.13,12400.0
2006-12-22 13:50:00,6.13,6.14,6.13,6.13,21600.0,6.13,6.14,6.13,6.13,21600.0
2006-12-22 14:00:00,6.13,6.16,6.13,6.15,20800.0,6.13,6.16,6.13,6.15,20800.0
2006-12-22 14:10:00,6.15,6.15,6.13,6.14,25200.0,6.15,6.15,6.13,6.14,25200.0
2006-12-22 14:20:00,6.14,6.15,6.14,6.14,21600.0,6.14,6.15,6.14,6.14,21600.0
2006-12-22 14:30:00,6.14,6.14,6.12,6.12,12400.0,6.14,6.14,6.12,6.12,12400.0
2006-12-22 14:40:00,6.12,6.12,6.11,6.11,35200.0,6.12,6.12,6.11,6.11,35200.0
2006-12-22 14:50:00,6.11,6.13,6.11,6.13,24000.0,6.11,6.13,6.11,6.13,24000.0
2006-12-22 15:00:00,6.12,6.13,6.12,6.13,28400.0,6.12,6.13,6.12,6.13,28400.0
2006-12-22 15:10:00,6.13,6.15,6.13,6.14,38000.0,6.13,6.15,6.13,6.14,38000.0
2006-12-22 15:20:00,6.14,6.14,6.13,6.13,32000.0,6.14,6.14,6.13,6.13,32000.0
2006-12-22 15:30:00,6.13,6.16,6.13,6.16,47200.0,6.13,6.16,6.13,6.16,47200.0
2006-12-22 15:40:00,6.16,6.17,6.15,6.15,36400.0,6.16,6.17,6.15,6.15,36400.0
2006-12-22 15:50:00,6.15,6.15,6.14,6.14,24800.0,6.15,6.15,6.14,6.14,24800.0
2006-12-26 09:30:00,6.12,6.2,6.12,6.19,19600.0,6.12,6.2,6.12,6.19,19600.0
2006-12-26 09:40:00,6.19,6.21,6.17,6.19,23200.0,6.19,6.21,6.17,6.19,23200.0
2006-12-26 09:50:00,6.21,6.24,6.19,6.2,69600.0,6.21,6.24,6.19,6.2,69600.0
2006-12-26 10:00:00,6.2,6.22,6.2,6.22,16800.0,6.2,6.22,6.2,6.22,16800.0
2006-12-26 10:10:00,6.21,6.21,6.21,6.21,8800.0,6.21,6.21,6.21,6.21,8800.0
2006-12-26 10:20:00,6.21,6.21,6.21,6.21,10800.0,6.21,6.21,6.21,6.21,10800.0
2006-12-26 10:30:00,6.21,6.24,6.21,6.23,81200.0,6.21,6.24,6.21,6.23,81200.0
2006-12-26 10:40:00,6.23,6.23,6.21,6.22,35600.0,6.23,6.23,6.21,6.22,35600.0
2006-12-26 10:50:00,6.22,6.23,6.22,6.22,25600.0,6.22,6.23,6.22,6.22,25600.0
2006-12-26 11:00:00,6.22,6.23,6.22,6.23,34000.0,6.22,6.23,6.22,6.23,34000.0
2006-12-26 11:10:00,6.23,6.24,6.23,6.23,17200.0,6.23,6.24,6.23,6.23,17200.0
2006-12-26 11:20:00,6.23,6.25,6.22,6.23,36000.0,6.23,6.25,6.22,6.23,36000.0
2006-12-26 11:30:00,6.23,6.25,6.22,6.22,18800.0,6.23,6.25,6.22,6.22,18800.0
2006-12-26 11:40:00,6.22,6.23,6.22,6.22,5200.0,6.22,6.23,6.22,6.22,5200.0
2006-12-26 11:50:00,6.22,6.23,6.22,6.22,16800.0,6.22,6.23,6.22,6.22,16800.0
2006-12-26 12:00:00,6.22,6.23,6.22,6.22,22000.0,6.22,6.23,6.22,6.22,22000.0
2006-12-26 12:10:00,6.22,6.22,6.21,6.22,14400.0,6.22,6.22,6.21,6.22,14400.0
2006-12-26 12:20:00,6.22,6.22,6.22,6.22,8000.0,6.22,6.22,6.22,6.22,8000.0
2006-12-26 12:30:00,6.22,6.23,6.22,6.22,5600.0,6.22,6.23,6.22,6.22,5600.0
2006-12-26 12:40:00,6.22,6.23,6.22,6.23,4000.0,6.22,6.23,6.22,6.23,4000.0
2006-12-26 12:50:00,6.23,6.23,6.22,6.22,15200.0,6.23,6.23,6.22,6.22,15200.0
2006-12-26 13:00:00,6.22,6.23,6.22,6.22,38400.0,6.22,6.23,6.22,6.22,38400.0
2006-12-26 13:10:00,6.23,6.23,6.22,6.22,5200.0,6.23,6.23,6.22,6.22,5200.0
2006-12-26 13:20:00,6.22,6.23,6.22,6.22,6800.0,6.22,6.23,6.22,6.22,6800.0
2006-12-26 13:30:00,6.22,6.22,6.22,6.22,11600.0,6.22,6.22,6.22,6.22,11600.0
2006-12-26 13:40:00,6.22,6.23,6.22,6.22,18000.0,6.22,6.23,6.22,6.22,18000.0
2006-12-26 13:50:00,6.22,6.22,6.22,6.22,4800.0,6.22,6.22,6.22,6.22,4800.0
2006-12-26 14:00:00,6.22,6.22,6.21,6.21,10000.0,6.22,6.22,6.21,6.21,10000.0
2006-12-26 14:10:00,6.22,6.22,6.22,6.22,2800.0,6.22,6.22,6.22,6.22,2800.0
2006-12-26 14:20:00,6.22,6.23,6.22,6.22,11200.0,6.22,6.23,6.22,6.22,11200.0
2006-12-26 14:30:00,6.22,6.22,6.22,6.22,9600.0,6.22,6.22,6.22,6.22,9600.0
2006-12-26 14:40:00,6.22,6.22,6.22,6.22,8400.0,6.22,6.22,6.22,6.22,8400.0
2006-12-26 14:50:00,6.22,6.22,6.22,6.22,8000.0,6.22,6.22,6.22,6.22,8000.0
2006-12-26 15:00:00,6.22,6.22,6.21,6.22,16400.0,6.22,6.22,6.21,6.22,16400.0
2006-12-26 15:10:00,6.22,6.22,6.21,6.22,13600.0,6.22,6.22,6.21,6.22,13600.0
2006-12-26 15:20:00,6.22,6.22,6.21,6.22,14000.0,6.22,6.22,6.21,6.22,14000.0
2006-12-26 15:30:00,6.22,6.22,6.21,6.22,46800.0,6.22,6.22,6.21,6.22,46800.0
2006-12-26 15:40:00,6.22,6.22,6.21,6.21,24400.0,6.22,6.22,6.21,6.21,24400.0
2006-12-26 15:50:00,6.22,6.23,6.21,6.23,41600.0,6.22,6.23,6.21,6.23,41600.0
2006-12-27 09:30:00,6.2,6.28,6.2,6.25,62800.0,6.2,6.28,6.2,6.25,62800.0
2006-12-27 09:40:00,6.25,6.25,6.24,6.24,14800.0,6.25,6.25,6.24,6.24,14800.0
2006-12-27 09:50:00,6.24,6.25,6.24,6.25,20800.0,6.24,6.25,6.24,6.25,20800.0
2006-12-27 10:00:00,6.25,6.26,6.23,6.24,80800.0,6.25,6.26,6.23,6.24,80800.0
2006-12-27 10:10:00,6.23,6.23,6.22,6.22,13600.0,6.23,6.23,6.22,6.22,13600.0
2006-12-27 10:20:00,6.22,6.23,6.22,6.23,8400.0,6.22,6.23,6.22,6.23,8400.0
2006-12-27 10:30:00,6.25,6.25,6.21,6.22,10000.0,6.25,6.25,6.21,6.22,10000.0
2006-12-27 10:40:00,6.22,6.25,6.22,6.25,11200.0,6.22,6.25,6.22,6.25,11200.0
2006-12-27 10:50:00,6.25,6.25,6.24,6.24,20400.0,6.25,6.25,6.24,6.24,20400.0
2006-12-27 11:00:00,6.24,6.25,6.24,6.25,11200.0,6.24,6.25,6.24,6.25,11200.0
2006-12-27 11:10:00,6.25,6.25,6.24,6.24,5600.0,6.25,6.25,6.24,6.24,5600.0
2006-12-27 11:20:00,6.24,6.24,6.22,6.23,20400.0,6.24,6.24,6.22,6.23,20400.0
2006-12-27 11:30:00,6.23,6.23,6.22,6.22,13200.0,6.23,6.23,6.22,6.22,13200.0
2006-12-27 11:40:00,6.22,6.23,6.22,6.23,9200.0,6.22,6.23,6.22,6.23,9200.0
2006-12-27 11:50:00,6.23,6.23,6.22,6.22,4400.0,6.23,6.23,6.22,6.22,4400.0
2006-12-27 12:00:00,6.22,6.22,6.21,6.21,16800.0,6.22,6.22,6.21,6.21,16800.0
2006-12-27 12:10:00,6.21,6.21,6.2,6.2,22000.0,6.21,6.21,6.2,6.2,22000.0
2006-12-27 12:20:00,6.2,6.2,6.16,6.17,42400.0,6.2,6.2,6.16,6.17,42400.0
2006-12-27 12:30:00,6.17,6.18,6.16,6.16,23600.0,6.17,6.18,6.16,6.16,23600.0
2006-12-27 12:40:00,6.17,6.17,6.15,6.16,23200.0,6.17,6.17,6.15,6.16,23200.0
2006-12-27 12:50:00,6.16,6.17,6.16,6.17,5200.0,6.16,6.17,6.16,6.17,5200.0
2006-12-27 13:00:00,6.18,6.19,6.18,6.18,10400.0,6.18,6.19,6.18,6.18,10400.0
2006-12-27 13:10:00,6.18,6.19,6.18,6.18,15200.0,6.18,6.19,6.18,6.18,15200.0
2006-12-27 13:20:00,6.18,6.18,6.18,6.18,2800.0,6.18,6.18,6.18,6.18,2800.0
2006-12-27 13:30:00,6.18,6.2,6.18,6.2,25600.0,6.18,6.2,6.18,6.2,25600.0
2006-12-27 13:40:00,6.19,6.2,6.19,6.2,33200.0,6.19,6.2,6.19,6.2,33200.0
2006-12-27 13:50:00,6.2,6.26,6.2,6.25,16400.0,6.2,6.26,6.2,6.25,16400.0
2006-12-27 14:00:00,6.26,6.27,6.24,6.25,30400.0,6.26,6.27,6.24,6.25,30400.0
2006-12-27 14:10:00,6.25,6.28,6.25,6.28,32400.0,6.25,6.28,6.25,6.28,32400.0
2006-12-27 14:20:00,6.29,6.29,6.28,6.28,31200.0,6.29,6.29,6.28,6.28,31200.0
2006-12-27 14:30:00,6.27,6.27,6.25,6.25,51200.0,6.27,6.27,6.25,6.25,51200.0
2006-12-27 14:40:00,6.25,6.27,6.25,6.26,34000.0,6.25,6.27,6.25,6.26,34000.0
2006-12-27 14:50:00,6.26,6.27,6.25,6.25,22000.0,6.26,6.27,6.25,6.25,22000.0
2006-12-27 15:00:00,6.25,6.25,6.24,6.24,46000.0,6.25,6.25,6.24,6.24,46000.0
2006-12-27 15:10:00,6.24,6.24,6.23,6.23,5200.0,6.24,6.24,6.23,6.23,5200.0
2006-12-27 15:20:00,6.23,6.23,6.2,6.2,32000.0,6.23,6.23,6.2,6.2,32000.0
2006-12-27 15:30:00,6.2,6.21,6.2,6.21,18800.0,6.2,6.21,6.2,6.21,18800.0
2006-12-27 15:40:00,6.22,6.22,6.21,6.22,22400.0,6.22,6.22,6.21,6.22,22400.0
2006-12-27 15:50:00,6.22,6.22,6.2,6.22,80800.0,6.22,6.22,6.2,6.22,80800.0
2006-12-28 09:30:00,6.2,6.24,6.2,6.24,8000.0,6.2,6.24,6.2,6.24,8000.0
2006-12-28 09:40:00,6.24,6.24,6.23,6.23,5200.0,6.24,6.24,6.23,6.23,5200.0
2006-12-28 09:50:00,6.21,6.22,6.21,6.22,22800.0,6.21,6.22,6.21,6.22,22800.0
2006-12-28 10:00:00,6.22,6.24,6.21,6.22,63200.0,6.22,6.24,6.21,6.22,63200.0
2006-12-28 10:10:00,6.22,6.23,6.21,6.23,26000.0,6.22,6.23,6.21,6.23,26000.0
2006-12-28 10:20:00,6.23,6.24,6.22,6.22,24400.0,6.23,6.24,6.22,6.22,24400.0
2006-12-28 10:30:00,6.22,6.22,6.2,6.2,7200.0,6.22,6.22,6.2,6.2,7200.0
2006-12-28 10:40:00,6.2,6.2,6.2,6.2,8000.0,6.2,6.2,6.2,6.2,8000.0
2006-12-28 10:50:00,6.2,6.22,6.2,6.22,20000.0,6.2,6.22,6.2,6.22,20000.0
2006-12-28 11:00:00,6.22,6.22,6.17,6.17,21200.0,6.22,6.22,6.17,6.17,21200.0
2006-12-28 11:10:00,6.17,6.19,6.17,6.19,13600.0,6.17,6.19,6.17,6.19,13600.0
2006-12-28 11:20:00,6.19,6.19,6.17,6.18,22000.0,6.19,6.19,6.17,6.18,22000.0
2006-12-28 11:30:00,6.18,6.19,6.16,6.18,59600.0,6.18,6.19,6.16,6.18,59600.0
2006-12-28 11:40:00,6.18,6.18,6.16,6.17,20000.0,6.18,6.18,6.16,6.17,20000.0
2006-12-28 11:50:00,6.17,6.18,6.17,6.18,11200.0,6.17,6.18,6.17,6.18,11200.0
2006-12-28 12:00:00,6.18,6.23,6.18,6.23,33200.0,6.18,6.23,6.18,6.23,33200.0
2006-12-28 12:10:00,6.23,6.24,6.21,6.24,21200.0,6.23,6.24,6.21,6.24,21200.0
2006-12-28 12:20:00,6.24,6.25,6.24,6.25,26800.0,6.24,6.25,6.24,6.25,26800.0
2006-12-28 12:30:00,6.25,6.26,6.25,6.26,13200.0,6.25,6.26,6.25,6.26,13200.0
2006-12-28 12:40:00,6.26,6.26,6.25,6.25,16400.0,6.26,6.26,6.25,6.25,16400.0
2006-12-28 12:50:00,6.25,6.27,6.25,6.27,20400.0,6.25,6.27,6.25,6.27,20400.0
2006-12-28 13:00:00,6.26,6.26,6.25,6.26,23600.0,6.26,6.26,6.25,6.26,23600.0
2006-12-28 13:10:00,6.26,6.26,6.25,6.25,11200.0,6.26,6.26,6.25,6.25,11200.0
2006-12-28 13:20:00,6.25,6.25,6.25,6.25,372400.0,6.25,6.25,6.25,6.25,372400.0
2006-12-28 13:30:00,6.25,6.29,6.25,6.28,210400.0,6.25,6.29,6.25,6.28,210400.0
2006-12-28 13:40:00,6.28,6.28,6.26,6.27,76400.0,6.28,6.28,6.26,6.27,76400.0
2006-12-28 13:50:00,6.27,6.27,6.26,6.27,8000.0,6.27,6.27,6.26,6.27,8000.0
2006-12-28 14:00:00,6.27,6.27,6.26,6.26,16000.0,6.27,6.27,6.26,6.26,16000.0
2006-12-28 14:10:00,6.26,6.26,6.26,6.26,29600.0,6.26,6.26,6.26,6.26,29600.0
2006-12-28 14:20:00,6.26,6.26,6.23,6.23,32000.0,6.26,6.26,6.23,6.23,32000.0
2006-12-28 14:30:00,6.23,6.23,6.23,6.23,7200.0,6.23,6.23,6.23,6.23,7200.0
2006-12-28 14:40:00,6.23,6.23,6.23,6.23,31200.0,6.23,6.23,6.23,6.23,31200.0
2006-12-28 14:50:00,6.23,6.24,6.23,6.24,31200.0,6.23,6.24,6.23,6.24,31200.0
2006-12-28 15:00:00,6.24,6.27,6.23,6.27,58000.0,6.24,6.27,6.23,6.27,58000.0
2006-12-28 15:10:00,6.28,6.28,6.27,6.28,31600.0,6.28,6.28,6.27,6.28,31600.0
2006-12-28 15:20:00,6.28,6.28,6.27,6.27,19200.0,6.28,6.28,6.27,6.27,19200.0
2006-12-28 15:30:00,6.26,6.26,6.25,6.25,18000.0,6.26,6.26,6.25,6.25,18000.0
2006-12-28 15:40:00,6.25,6.26,6.25,6.25,36000.0,6.25,6.26,6.25,6.25,36000.0
2006-12-28 15:50:00,6.25,6.25,6.23,6.25,310800.0,6.25,6.25,6.23,6.25,310800.0
2006-12-29 09:30:00,6.25,6.25,6.13,6.24,53600.0,6.25,6.25,6.13,6.24,53600.0
2006-12-29 09:40:00,6.24,6.24,6.18,6.23,25200.0,6.24,6.24,6.18,6.23,25200.0
2006-12-29 09:50:00,6.23,6.23,6.21,6.22,15600.0,6.23,6.23,6.21,6.22,15600.0
2006-12-29 10:00:00,6.22,6.23,6.18,6.18,22400.0,6.22,6.23,6.18,6.18,22400.0
2006-12-29 10:10:00,6.18,6.22,6.18,6.22,18000.0,6.18,6.22,6.18,6.22,18000.0
2006-12-29 10:20:00,6.22,6.22,6.19,6.19,117200.0,6.22,6.22,6.19,6.19,117200.0
2006-12-29 10:30:00,6.2,6.22,6.2,6.21,10000.0,6.2,6.22,6.2,6.21,10000.0
2006-12-29 10:40:00,6.21,6.22,6.2,6.22,12400.0,6.21,6.22,6.2,6.22,12400.0
2006-12-29 10:50:00,6.22,6.24,6.22,6.23,26800.0,6.22,6.24,6.22,6.23,26800.0
2006-12-29 11:00:00,6.23,6.23,6.23,6.23,7200.0,6.23,6.23,6.23,6.23,7200.0
2006-12-29 11:10:00,6.23,6.25,6.23,6.24,20000.0,6.23,6.25,6.23,6.24,20000.0
2006-12-29 11:20:00,6.24,6.26,6.23,6.26,217600.0,6.24,6.26,6.23,6.26,217600.0
2006-12-29 11:30:00,6.26,6.29,6.24,6.29,32000.0,6.26,6.29,6.24,6.29,32000.0
2006-12-29 11:40:00,6.29,6.3,6.27,6.29,45600.0,6.29,6.3,6.27,6.29,45600.0
2006-12-29 11:50:00,6.31,6.31,6.3,6.3,27600.0,6.31,6.31,6.3,6.3,27600.0
2006-12-29 12:00:00,6.3,6.3,6.28,6.29,13600.0,6.3,6.3,6.28,6.29,13600.0
2006-12-29 12:10:00,6.28,6.28,6.28,6.28,5600.0,6.28,6.28,6.28,6.28,5600.0
2006-12-29 12:20:00,6.28,6.29,6.28,6.28,8800.0,6.28,6.29,6.28,6.28,8800.0
2006-12-29 12:30:00,6.28,6.28,6.25,6.25,7600.0,6.28,6.28,6.25,6.25,7600.0
2006-12-29 12:40:00,6.25,6.25,6.25,6.25,2000.0,6.25,6.25,6.25,6.25,2000.0
2006-12-29 12:50:00,6.25,6.25,6.25,6.25,800.0,6.25,6.25,6.25,6.25,800.0
2006-12-29 13:00:00,6.25,6.25,6.24,6.24,2800.0,6.25,6.25,6.24,6.24,2800.0
2006-12-29 13:10:00,6.24,6.24,6.23,6.23,8800.0,6.24,6.24,6.23,6.23,8800.0
2006-12-29 13:20:00,6.22,6.22,6.19,6.19,20000.0,6.22,6.22,6.19,6.19,20000.0
2006-12-29 13:30:00,6.19,6.19,6.16,6.16,22400.0,6.19,6.19,6.16,6.16,22400.0
2006-12-29 13:40:00,6.17,6.17,6.16,6.17,3200.0,6.17,6.17,6.16,6.17,3200.0
2006-12-29 13:50:00,6.17,6.17,6.17,6.17,2400.0,6.17,6.17,6.17,6.17,2400.0
2006-12-29 14:00:00,6.16,6.16,6.14,6.15,22400.0,6.16,6.16,6.14,6.15,22400.0
2006-12-29 14:10:00,6.15,6.16,6.15,6.16,65600.0,6.15,6.16,6.15,6.16,65600.0
2006-12-29 14:20:00,6.17,6.17,6.14,6.14,21200.0,6.17,6.17,6.14,6.14,21200.0
2006-12-29 14:30:00,6.14,6.16,6.12,6.15,23600.0,6.14,6.16,6.12,6.15,23600.0
2006-12-29 14:40:00,6.15,6.16,6.15,6.16,37200.0,6.15,6.16,6.15,6.16,37200.0
2006-12-29 14:50:00,6.16,6.17,6.15,6.16,64400.0,6.16,6.17,6.15,6.16,64400.0
2006-12-29 15:00:00,6.16,6.17,6.16,6.17,15200.0,6.16,6.17,6.16,6.17,15200.0
2006-12-29 15:10:00,6.17,6.17,6.16,6.17,24400.0,6.17,6.17,6.16,6.17,24400.0
2006-12-29 15:20:00,6.17,6.17,6.15,6.15,60000.0,6.17,6.17,6.15,6.15,60000.0
2006-12-29 15:30:00,6.15,6.16,6.14,6.15,25200.0,6.15,6.16,6.14,6.15,25200.0
2006-12-29 15:40:00,6.15,6.17,6.15,6.15,27600.0,6.15,6.17,6.15,6.15,27600.0
2006-12-29 15:50:00,6.15,6.16,6.12,6.14,68400.0,6.15,6.16,6.12,6.14,68400.0
2007-01-03 09:30:00,6.23,6.26,6.21,6.25,50400.0,6.23,6.26,6.21,6.25,50400.0
2007-01-03 09:40:00,6.24,6.28,6.24,6.24,31200.0,6.24,6.28,6.24,6.24,31200.0
2007-01-03 09:50:00,6.23,6.26,6.23,6.24,20800.0,6.23,6.26,6.23,6.24,20800.0
2007-01-03 10:00:00,6.24,6.27,6.24,6.26,26800.0,6.24,6.27,6.24,6.26,26800.0
2007-01-03 10:10:00,6.25,6.29,6.25,6.27,72400.0,6.25,6.29,6.25,6.27,72400.0
2007-01-03 10:20:00,6.27,6.3,6.25,6.25,70800.0,6.27,6.3,6.25,6.25,70800.0
2007-01-03 10:30:00,6.26,6.28,6.25,6.28,59600.0,6.26,6.28,6.25,6.28,59600.0
2007-01-03 10:40:00,6.28,6.28,6.27,6.27,19200.0,6.28,6.28,6.27,6.27,19200.0
2007-01-03 10:50:00,6.26,6.27,6.24,6.26,80000.0,6.26,6.27,6.24,6.26,80000.0
2007-01-03 11:00:00,6.26,6.26,6.25,6.25,37600.0,6.26,6.26,6.25,6.25,37600.0
2007-01-03 11:10:00,6.25,6.28,6.24,6.24,42400.0,6.25,6.28,6.24,6.24,42400.0
2007-01-03 11:20:00,6.25,6.26,6.24,6.26,14400.0,6.25,6.26,6.24,6.26,14400.0
2007-01-03 11:30:00,6.26,6.28,6.26,6.28,18000.0,6.26,6.28,6.26,6.28,18000.0
2007-01-03 11:40:00,6.28,6.28,6.24,6.24,229200.0,6.28,6.28,6.24,6.24,229200.0
2007-01-03 11:50:00,6.24,6.25,6.23,6.24,23600.0,6.24,6.25,6.23,6.24,23600.0
2007-01-03 12:00:00,6.24,6.26,6.23,6.23,242400.0,6.24,6.26,6.23,6.23,242400.0
2007-01-03 12:10:00,6.23,6.23,6.2,6.21,144400.0,6.23,6.23,6.2,6.21,144400.0
2007-01-03 12:20:00,6.21,6.22,6.2,6.2,361200.0,6.21,6.22,6.2,6.2,361200.0
2007-01-03 12:30:00,6.2,6.21,6.2,6.21,16400.0,6.2,6.21,6.2,6.21,16400.0
2007-01-03 12:40:00,6.2,6.22,6.2,6.2,64400.0,6.2,6.22,6.2,6.2,64400.0
2007-01-03 12:50:00,6.2,6.2,6.2,6.2,70400.0,6.2,6.2,6.2,6.2,70400.0
2007-01-03 13:00:00,6.2,6.2,6.2,6.2,61200.0,6.2,6.2,6.2,6.2,61200.0
2007-01-03 13:10:00,6.2,6.21,6.19,6.19,232000.0,6.2,6.21,6.19,6.19,232000.0
2007-01-03 13:20:00,6.19,6.2,6.18,6.2,34000.0,6.19,6.2,6.18,6.2,34000.0
2007-01-03 13:30:00,6.19,6.2,6.17,6.17,47200.0,6.19,6.2,6.17,6.17,47200.0
2007-01-03 13:40:00,6.17,6.17,6.16,6.17,28800.0,6.17,6.17,6.16,6.17,28800.0
2007-01-03 13:50:00,6.16,6.17,6.16,6.16,20400.0,6.16,6.17,6.16,6.16,20400.0
2007-01-03 14:00:00,6.16,6.16,6.09,6.09,74800.0,6.16,6.16,6.09,6.09,74800.0
2007-01-03 14:10:00,6.09,6.09,6.05,6.08,56800.0,6.09,6.09,6.05,6.08,56800.0
2007-01-03 14:20:00,6.08,6.14,6.08,6.14,61200.0,6.08,6.14,6.08,6.14,61200.0
2007-01-03 14:30:00,6.14,6.15,6.13,6.15,36000.0,6.14,6.15,6.13,6.15,36000.0
2007-01-03 14:40:00,6.14,6.15,6.13,6.14,72800.0,6.14,6.15,6.13,6.14,72800.0
2007-01-03 14:50:00,6.14,6.14,6.11,6.11,46800.0,6.14,6.14,6.11,6.11,46800.0
2007-01-03 15:00:00,6.12,6.12,6.11,6.12,44000.0,6.12,6.12,6.11,6.12,44000.0
2007-01-03 15:10:00,6.12,6.13,6.1,6.11,55200.0,6.12,6.13,6.1,6.11,55200.0
2007-01-03 15:20:00,6.11,6.14,6.11,6.13,32400.0,6.11,6.14,6.11,6.13,32400.0
2007-01-03 15:30:00,6.13,6.14,6.13,6.14,80400.0,6.13,6.14,6.13,6.14,80400.0
2007-01-03 15:40:00,6.14,6.15,6.14,6.15,66800.0,6.14,6.15,6.14,6.15,66800.0
2007-01-03 15:50:00,6.15,6.16,6.13,6.16,84400.0,6.15,6.16,6.13,6.16,84400.0
2007-01-04 09:30:00,6.14,6.15,6.13,6.13,23200.0,6.14,6.15,6.13,6.13,23200.0
2007-01-04 09:40:00,6.13,6.15,6.11,6.12,23200.0,6.13,6.15,6.11,6.12,23200.0
2007-01-04 09:50:00,6.12,6.15,6.09,6.11,51200.0,6.12,6.15,6.09,6.11,51200.0
2007-01-04 10:00:00,6.12,6.13,6.06,6.08,44800.0,6.12,6.13,6.06,6.08,44800.0
2007-01-04 10:10:00,6.08,6.13,6.08,6.13,25200.0,6.08,6.13,6.08,6.13,25200.0
2007-01-04 10:20:00,6.14,6.15,6.11,6.12,43200.0,6.14,6.15,6.11,6.12,43200.0
2007-01-04 10:30:00,6.12,6.15,6.12,6.14,61600.0,6.12,6.15,6.12,6.14,61600.0
2007-01-04 10:40:00,6.15,6.17,6.14,6.17,49200.0,6.15,6.17,6.14,6.17,49200.0
2007-01-04 10:50:00,6.17,6.18,6.16,6.16,42800.0,6.17,6.18,6.16,6.16,42800.0
2007-01-04 11:00:00,6.16,6.17,6.16,6.17,43200.0,6.16,6.17,6.16,6.17,43200.0
2007-01-04 11:10:00,6.17,6.18,6.16,6.16,29200.0,6.17,6.18,6.16,6.16,29200.0
2007-01-04 11:20:00,6.17,6.17,6.14,6.15,201600.0,6.17,6.17,6.14,6.15,201600.0
2007-01-04 11:30:00,6.15,6.16,6.14,6.16,61600.0,6.15,6.16,6.14,6.16,61600.0
2007-01-04 11:40:00,6.16,6.16,6.15,6.15,71200.0,6.16,6.16,6.15,6.15,71200.0
2007-01-04 11:50:00,6.15,6.15,6.07,6.1,791200.0,6.15,6.15,6.07,6.1,791200.0
2007-01-04 12:00:00,6.1,6.11,6.08,6.1,413200.0,6.1,6.11,6.08,6.1,413200.0
2007-01-04 12:10:00,6.1,6.1,6.08,6.09,75600.0,6.1,6.1,6.08,6.09,75600.0
2007-01-04 12:20:00,6.09,6.1,6.09,6.09,14000.0,6.09,6.1,6.09,6.09,14000.0
2007-01-04 12:30:00,6.09,6.09,6.07,6.08,24000.0,6.09,6.09,6.07,6.08,24000.0
2007-01-04 12:40:00,6.08,6.08,6.07,6.07,18800.0,6.08,6.08,6.07,6.07,18800.0
2007-01-04 12:50:00,6.07,6.09,6.06,6.09,30000.0,6.07,6.09,6.06,6.09,30000.0
2007-01-04 13:00:00,6.09,6.1,6.09,6.09,50400.0,6.09,6.1,6.09,6.09,50400.0
2007-01-04 13:10:00,6.1,6.1,6.09,6.09,19200.0,6.1,6.1,6.09,6.09,19200.0
2007-01-04 13:20:00,6.1,6.1,6.07,6.08,45200.0,6.1,6.1,6.07,6.08,45200.0
2007-01-04 13:30:00,6.08,6.1,6.08,6.09,40800.0,6.08,6.1,6.08,6.09,40800.0
2007-01-04 13:40:00,6.09,6.09,6.08,6.09,47200.0,6.09,6.09,6.08,6.09,47200.0
2007-01-04 13:50:00,6.08,6.08,6.06,6.06,70400.0,6.08,6.08,6.06,6.06,70400.0
2007-01-04 14:00:00,6.07,6.08,6.06,6.06,101600.0,6.07,6.08,6.06,6.06,101600.0
2007-01-04 14:10:00,6.06,6.08,6.06,6.08,103600.0,6.06,6.08,6.06,6.08,103600.0
2007-01-04 14:20:00,6.08,6.09,6.07,6.08,61200.0,6.08,6.09,6.07,6.08,61200.0
2007-01-04 14:30:00,6.08,6.09,6.07,6.08,72000.0,6.08,6.09,6.07,6.08,72000.0
2007-01-04 14:40:00,6.08,6.1,6.08,6.1,39600.0,6.08,6.1,6.08,6.1,39600.0
2007-01-04 14:50:00,6.1,6.14,6.1,6.14,85200.0,6.1,6.14,6.1,6.14,85200.0
2007-01-04 15:00:00,6.14,6.15,6.13,6.15,61200.0,6.14,6.15,6.13,6.15,61200.0
2007-01-04 15:10:00,6.15,6.19,6.15,6.18,68000.0,6.15,6.19,6.15,6.18,68000.0
2007-01-04 15:20:00,6.18,6.19,6.17,6.18,38800.0,6.18,6.19,6.17,6.18,38800.0
2007-01-04 15:30:00,6.18,6.23,6.18,6.23,92400.0,6.18,6.23,6.18,6.23,92400.0
2007-01-04 15:40:00,6.23,6.24,6.22,6.22,114800.0,6.23,6.24,6.22,6.22,114800.0
2007-01-04 15:50:00,6.22,6.23,6.19,6.21,177200.0,6.22,6.23,6.19,6.21,177200.0
2007-01-05 09:30:00,6.18,6.2,6.18,6.19,39200.0,6.18,6.2,6.18,6.19,39200.0
2007-01-05 09:40:00,6.18,6.18,6.15,6.16,24400.0,6.18,6.18,6.15,6.16,24400.0
2007-01-05 09:50:00,6.16,6.22,6.15,6.21,27200.0,6.16,6.22,6.15,6.21,27200.0
2007-01-05 10:00:00,6.21,6.3,6.21,6.29,54000.0,6.21,6.3,6.21,6.29,54000.0
2007-01-05 10:10:00,6.28,6.28,6.24,6.25,38800.0,6.28,6.28,6.24,6.25,38800.0
2007-01-05 10:20:00,6.25,6.25,6.23,6.25,24800.0,6.25,6.25,6.23,6.25,24800.0
2007-01-05 10:30:00,6.25,6.25,6.22,6.24,60000.0,6.25,6.25,6.22,6.24,60000.0
2007-01-05 10:40:00,6.24,6.24,6.22,6.22,41600.0,6.24,6.24,6.22,6.22,41600.0
2007-01-05 10:50:00,6.22,6.24,6.22,6.22,44800.0,6.22,6.24,6.22,6.22,44800.0
2007-01-05 11:00:00,6.22,6.23,6.15,6.16,80000.0,6.22,6.23,6.15,6.16,80000.0
2007-01-05 11:10:00,6.16,6.19,6.15,6.18,52800.0,6.16,6.19,6.15,6.18,52800.0
2007-01-05 11:20:00,6.19,6.21,6.19,6.19,24800.0,6.19,6.21,6.19,6.19,24800.0
2007-01-05 11:30:00,6.19,6.22,6.18,6.18,62000.0,6.19,6.22,6.18,6.18,62000.0
2007-01-05 11:40:00,6.18,6.2,6.18,6.19,18800.0,6.18,6.2,6.18,6.19,18800.0
2007-01-05 11:50:00,6.2,6.2,6.19,6.2,26800.0,6.2,6.2,6.19,6.2,26800.0
2007-01-05 12:00:00,6.2,6.24,6.2,6.24,36000.0,6.2,6.24,6.2,6.24,36000.0
2007-01-05 12:10:00,6.25,6.27,6.24,6.25,31200.0,6.25,6.27,6.24,6.25,31200.0
2007-01-05 12:20:00,6.25,6.25,6.25,6.25,32800.0,6.25,6.25,6.25,6.25,32800.0
2007-01-05 12:30:00,6.25,6.25,6.23,6.25,24000.0,6.25,6.25,6.23,6.25,24000.0
2007-01-05 12:40:00,6.25,6.26,6.23,6.23,17600.0,6.25,6.26,6.23,6.23,17600.0
2007-01-05 12:50:00,6.23,6.24,6.22,6.22,12400.0,6.23,6.24,6.22,6.22,12400.0
2007-01-05 13:00:00,6.22,6.22,6.2,6.2,21600.0,6.22,6.22,6.2,6.2,21600.0
2007-01-05 13:10:00,6.2,6.21,6.19,6.21,20800.0,6.2,6.21,6.19,6.21,20800.0
2007-01-05 13:20:00,6.21,6.22,6.21,6.22,20400.0,6.21,6.22,6.21,6.22,20400.0
2007-01-05 13:30:00,6.23,6.23,6.2,6.21,48400.0,6.23,6.23,6.2,6.21,48400.0
2007-01-05 13:40:00,6.21,6.23,6.21,6.22,32400.0,6.21,6.23,6.21,6.22,32400.0
2007-01-05 13:50:00,6.22,6.25,6.22,6.24,32000.0,6.22,6.25,6.22,6.24,32000.0
2007-01-05 14:00:00,6.25,6.27,6.21,6.23,80000.0,6.25,6.27,6.21,6.23,80000.0
2007-01-05 14:10:00,6.23,6.26,6.23,6.25,40400.0,6.23,6.26,6.23,6.25,40400.0
2007-01-05 14:20:00,6.25,6.25,6.24,6.25,30800.0,6.25,6.25,6.24,6.25,30800.0
2007-01-05 14:30:00,6.25,6.26,6.24,6.25,33600.0,6.25,6.26,6.24,6.25,33600.0
2007-01-05 14:40:00,6.25,6.25,6.23,6.24,35200.0,6.25,6.25,6.23,6.24,35200.0
2007-01-05 14:50:00,6.24,6.27,6.24,6.24,49600.0,6.24,6.27,6.24,6.24,49600.0
2007-01-05 15:00:00,6.25,6.26,6.24,6.26,47200.0,6.25,6.26,6.24,6.26,47200.0
2007-01-05 15:10:00,6.26,6.26,6.24,6.25,19200.0,6.26,6.26,6.24,6.25,19200.0
2007-01-05 15:20:00,6.25,6.25,6.24,6.25,48400.0,6.25,6.25,6.24,6.25,48400.0
2007-01-05 15:30:00,6.25,6.25,6.23,6.23,52800.0,6.25,6.25,6.23,6.23,52800.0
2007-01-05 15:40:00,6.24,6.24,6.22,6.22,52800.0,6.24,6.24,6.22,6.22,52800.0
2007-01-05 15:50:00,6.22,6.22,6.2,6.2,98400.0,6.22,6.22,6.2,6.2,98400.0
2007-01-08 09:30:00,6.19,6.19,6.14,6.15,37600.0,6.19,6.19,6.14,6.15,37600.0
2007-01-08 09:40:00,6.15,6.17,6.14,6.16,25600.0,6.15,6.17,6.14,6.16,25600.0
2007-01-08 09:50:00,6.15,6.15,6.11,6.11,25600.0,6.15,6.15,6.11,6.11,25600.0
2007-01-08 10:00:00,6.13,6.13,6.11,6.11,12800.0,6.13,6.13,6.11,6.11,12800.0
2007-01-08 10:10:00,6.12,6.12,6.07,6.07,28800.0,6.12,6.12,6.07,6.07,28800.0
2007-01-08 10:20:00,6.08,6.08,6.05,6.07,41200.0,6.08,6.08,6.05,6.07,41200.0
2007-01-08 10:30:00,6.08,6.1,6.08,6.09,17200.0,6.08,6.1,6.08,6.09,17200.0
2007-01-08 10:40:00,6.09,6.13,6.09,6.11,36000.0,6.09,6.13,6.09,6.11,36000.0
2007-01-08 10:50:00,6.1,6.13,6.1,6.1,25600.0,6.1,6.13,6.1,6.1,25600.0
2007-01-08 11:00:00,6.1,6.11,6.1,6.11,12400.0,6.1,6.11,6.1,6.11,12400.0
2007-01-08 11:10:00,6.11,6.15,6.11,6.15,23600.0,6.11,6.15,6.11,6.15,23600.0
2007-01-08 11:20:00,6.15,6.16,6.15,6.15,14000.0,6.15,6.16,6.15,6.15,14000.0
2007-01-08 11:30:00,6.16,6.16,6.14,6.15,11200.0,6.16,6.16,6.14,6.15,11200.0
2007-01-08 11:40:00,6.15,6.16,6.14,6.16,9600.0,6.15,6.16,6.14,6.16,9600.0
2007-01-08 11:50:00,6.15,6.16,6.15,6.16,6400.0,6.15,6.16,6.15,6.16,6400.0
2007-01-08 12:00:00,6.15,6.16,6.15,6.16,3200.0,6.15,6.16,6.15,6.16,3200.0
2007-01-08 12:10:00,6.16,6.16,6.15,6.15,26400.0,6.16,6.16,6.15,6.15,26400.0
2007-01-08 12:20:00,6.14,6.14,6.12,6.13,8000.0,6.14,6.14,6.12,6.13,8000.0
2007-01-08 12:30:00,6.13,6.13,6.12,6.12,11600.0,6.13,6.13,6.12,6.12,11600.0
2007-01-08 12:40:00,6.12,6.13,6.12,6.13,13200.0,6.12,6.13,6.12,6.13,13200.0
2007-01-08 12:50:00,6.13,6.17,6.13,6.17,8000.0,6.13,6.17,6.13,6.17,8000.0
2007-01-08 13:00:00,6.17,6.17,6.15,6.16,13600.0,6.17,6.17,6.15,6.16,13600.0
2007-01-08 13:10:00,6.16,6.17,6.16,6.17,14800.0,6.16,6.17,6.16,6.17,14800.0
2007-01-08 13:20:00,6.17,6.18,6.17,6.18,15600.0,6.17,6.18,6.17,6.18,15600.0
2007-01-08 13:30:00,6.18,6.21,6.18,6.21,15200.0,6.18,6.21,6.18,6.21,15200.0
2007-01-08 13:40:00,6.21,6.24,6.21,6.23,18400.0,6.21,6.24,6.21,6.23,18400.0
2007-01-08 13:50:00,6.24,6.24,6.23,6.23,10800.0,6.24,6.24,6.23,6.23,10800.0
2007-01-08 14:00:00,6.23,6.24,6.22,6.24,49600.0,6.23,6.24,6.22,6.24,49600.0
2007-01-08 14:10:00,6.24,6.25,6.24,6.25,35600.0,6.24,6.25,6.24,6.25,35600.0
2007-01-08 14:20:00,6.25,6.26,6.25,6.26,7600.0,6.25,6.26,6.25,6.26,7600.0
2007-01-08 14:30:00,6.26,6.27,6.26,6.27,24000.0,6.26,6.27,6.26,6.27,24000.0
2007-01-08 14:40:00,6.27,6.28,6.25,6.26,29200.0,6.27,6.28,6.25,6.26,29200.0
2007-01-08 14:50:00,6.26,6.26,6.25,6.25,13600.0,6.26,6.26,6.25,6.25,13600.0
2007-01-08 15:00:00,6.25,6.27,6.25,6.26,34400.0,6.25,6.27,6.25,6.26,34400.0
2007-01-08 15:10:00,6.26,6.26,6.25,6.25,17600.0,6.26,6.26,6.25,6.25,17600.0
2007-01-08 15:20:00,6.26,6.26,6.25,6.26,13200.0,6.26,6.26,6.25,6.26,13200.0
2007-01-08 15:30:00,6.25,6.26,6.25,6.25,15200.0,6.25,6.26,6.25,6.25,15200.0
2007-01-08 15:40:00,6.25,6.26,6.25,6.26,23600.0,6.25,6.26,6.25,6.26,23600.0
2007-01-08 15:50:00,6.26,6.26,6.24,6.24,66800.0,6.26,6.26,6.24,6.24,66800.0
2007-01-09 09:30:00,6.26,6.28,6.18,6.2,41200.0,6.26,6.28,6.18,6.2,41200.0
2007-01-09 09:40:00,6.19,6.25,6.19,6.19,48000.0,6.19,6.25,6.19,6.19,48000.0
2007-01-09 09:50:00,6.19,6.23,6.18,6.22,33600.0,6.19,6.23,6.18,6.22,33600.0
2007-01-09 10:00:00,6.21,6.22,6.17,6.17,29200.0,6.21,6.22,6.17,6.17,29200.0
2007-01-09 10:10:00,6.17,6.19,6.16,6.19,26400.0,6.17,6.19,6.16,6.19,26400.0
2007-01-09 10:20:00,6.19,6.23,6.19,6.22,22000.0,6.19,6.23,6.19,6.22,22000.0
2007-01-09 10:30:00,6.22,6.26,6.21,6.26,19200.0,6.22,6.26,6.21,6.26,19200.0
2007-01-09 10:40:00,6.27,6.27,6.26,6.27,12000.0,6.27,6.27,6.26,6.27,12000.0
2007-01-09 10:50:00,6.27,6.27,6.25,6.26,20400.0,6.27,6.27,6.25,6.26,20400.0
2007-01-09 11:00:00,6.27,6.27,6.23,6.23,28800.0,6.27,6.27,6.23,6.23,28800.0
2007-01-09 11:10:00,6.23,6.23,6.19,6.19,18000.0,6.23,6.23,6.19,6.19,18000.0
2007-01-09 11:20:00,6.2,6.22,6.18,6.2,15200.0,6.2,6.22,6.18,6.2,15200.0
2007-01-09 11:30:00,6.2,6.2,6.17,6.18,16400.0,6.2,6.2,6.17,6.18,16400.0
2007-01-09 11:40:00,6.18,6.21,6.17,6.21,50400.0,6.18,6.21,6.17,6.21,50400.0
2007-01-09 11:50:00,6.21,6.22,6.18,6.18,20800.0,6.21,6.22,6.18,6.18,20800.0
2007-01-09 12:00:00,6.19,6.2,6.18,6.2,8800.0,6.19,6.2,6.18,6.2,8800.0
2007-01-09 12:10:00,6.2,6.2,6.19,6.2,9600.0,6.2,6.2,6.19,6.2,9600.0
2007-01-09 12:20:00,6.19,6.19,6.17,6.18,26800.0,6.19,6.19,6.17,6.18,26800.0
2007-01-09 12:30:00,6.18,6.18,6.18,6.18,8800.0,6.18,6.18,6.18,6.18,8800.0
2007-01-09 12:40:00,6.18,6.21,6.18,6.21,46400.0,6.18,6.21,6.18,6.21,46400.0
2007-01-09 12:50:00,6.21,6.24,6.2,6.24,23600.0,6.21,6.24,6.2,6.24,23600.0
2007-01-09 13:00:00,6.24,6.25,6.23,6.23,17200.0,6.24,6.25,6.23,6.23,17200.0
2007-01-09 13:10:00,6.23,6.25,6.22,6.25,15600.0,6.23,6.25,6.22,6.25,15600.0
2007-01-09 13:20:00,6.25,6.26,6.25,6.26,9600.0,6.25,6.26,6.25,6.26,9600.0
2007-01-09 13:30:00,6.26,6.27,6.25,6.25,21600.0,6.26,6.27,6.25,6.25,21600.0
2007-01-09 13:40:00,6.25,6.26,6.24,6.26,24400.0,6.25,6.26,6.24,6.26,24400.0
2007-01-09 13:50:00,6.26,6.26,6.23,6.23,45200.0,6.26,6.26,6.23,6.23,45200.0
2007-01-09 14:00:00,6.24,6.27,6.23,6.27,24800.0,6.24,6.27,6.23,6.27,24800.0
2007-01-09 14:10:00,6.26,6.27,6.25,6.26,20400.0,6.26,6.27,6.25,6.26,20400.0
2007-01-09 14:20:00,6.25,6.27,6.25,6.27,18400.0,6.25,6.27,6.25,6.27,18400.0
2007-01-09 14:30:00,6.27,6.27,6.24,6.25,14800.0,6.27,6.27,6.24,6.25,14800.0
2007-01-09 14:40:00,6.26,6.27,6.25,6.27,26400.0,6.26,6.27,6.25,6.27,26400.0
2007-01-09 14:50:00,6.27,6.27,6.25,6.25,26400.0,6.27,6.27,6.25,6.25,26400.0
2007-01-09 15:00:00,6.25,6.26,6.24,6.25,12800.0,6.25,6.26,6.24,6.25,12800.0
2007-01-09 15:10:00,6.24,6.26,6.24,6.26,15600.0,6.24,6.26,6.24,6.26,15600.0
2007-01-09 15:20:00,6.26,6.27,6.26,6.26,14400.0,6.26,6.27,6.26,6.26,14400.0
2007-01-09 15:30:00,6.27,6.27,6.25,6.25,58800.0,6.27,6.27,6.25,6.25,58800.0
2007-01-09 15:40:00,6.25,6.26,6.23,6.24,143600.0,6.25,6.26,6.23,6.24,143600.0
2007-01-09 15:50:00,6.23,6.25,6.22,6.25,175200.0,6.23,6.25,6.22,6.25,175200.0
2007-01-10 09:30:00,6.23,6.23,6.17,6.18,19600.0,6.23,6.23,6.17,6.18,19600.0
2007-01-10 09:40:00,6.18,6.21,6.18,6.21,13200.0,6.18,6.21,6.18,6.21,13200.0
2007-01-10 09:50:00,6.2,6.2,6.14,6.16,64400.0,6.2,6.2,6.14,6.16,64400.0
2007-01-10 10:00:00,6.16,6.2,6.15,6.2,32400.0,6.16,6.2,6.15,6.2,32400.0
2007-01-10 10:10:00,6.19,6.22,6.19,6.21,8400.0,6.19,6.22,6.19,6.21,8400.0
2007-01-10 10:20:00,6.22,6.22,6.16,6.17,42800.0,6.22,6.22,6.16,6.17,42800.0
2007-01-10 10:30:00,6.17,6.18,6.17,6.18,18400.0,6.17,6.18,6.17,6.18,18400.0
2007-01-10 10:40:00,6.18,6.2,6.18,6.19,18400.0,6.18,6.2,6.18,6.19,18400.0
2007-01-10 10:50:00,6.19,6.2,6.16,6.17,26000.0,6.19,6.2,6.16,6.17,26000.0
2007-01-10 11:00:00,6.17,6.18,6.16,6.16,43600.0,6.17,6.18,6.16,6.16,43600.0
2007-01-10 11:10:00,6.16,6.16,6.14,6.14,26000.0,6.16,6.16,6.14,6.14,26000.0
2007-01-10 11:20:00,6.14,6.15,6.13,6.14,28000.0,6.14,6.15,6.13,6.14,28000.0
2007-01-10 11:30:00,6.14,6.14,6.14,6.14,30800.0,6.14,6.14,6.14,6.14,30800.0
2007-01-10 11:40:00,6.14,6.14,6.13,6.13,29600.0,6.14,6.14,6.13,6.13,29600.0
2007-01-10 11:50:00,6.12,6.12,6.1,6.1,16000.0,6.12,6.12,6.1,6.1,16000.0
2007-01-10 12:00:00,6.1,6.12,6.1,6.12,25200.0,6.1,6.12,6.1,6.12,25200.0
2007-01-10 12:10:00,6.12,6.16,6.12,6.14,35200.0,6.12,6.16,6.12,6.14,35200.0
2007-01-10 12:20:00,6.14,6.15,6.12,6.12,24000.0,6.14,6.15,6.12,6.12,24000.0
2007-01-10 12:30:00,6.12,6.12,6.09,6.09,14000.0,6.12,6.12,6.09,6.09,14000.0
2007-01-10 12:40:00,6.09,6.1,6.09,6.1,13600.0,6.09,6.1,6.09,6.1,13600.0
2007-01-10 12:50:00,6.1,6.11,6.1,6.11,10000.0,6.1,6.11,6.1,6.11,10000.0
2007-01-10 13:00:00,6.11,6.12,6.11,6.11,19600.0,6.11,6.12,6.11,6.11,19600.0
2007-01-10 13:10:00,6.11,6.12,6.11,6.11,20400.0,6.11,6.12,6.11,6.11,20400.0
2007-01-10 13:20:00,6.11,6.11,6.1,6.11,8000.0,6.11,6.11,6.1,6.11,8000.0
2007-01-10 13:30:00,6.11,6.12,6.1,6.11,27600.0,6.11,6.12,6.1,6.11,27600.0
2007-01-10 13:40:00,6.11,6.15,6.11,6.14,49600.0,6.11,6.15,6.11,6.14,49600.0
2007-01-10 13:50:00,6.14,6.14,6.12,6.12,22400.0,6.14,6.14,6.12,6.12,22400.0
2007-01-10 14:00:00,6.11,6.12,6.1,6.11,28000.0,6.11,6.12,6.1,6.11,28000.0
2007-01-10 14:10:00,6.11,6.12,6.1,6.12,22800.0,6.11,6.12,6.1,6.12,22800.0
2007-01-10 14:20:00,6.12,6.12,6.11,6.12,30400.0,6.12,6.12,6.11,6.12,30400.0
2007-01-10 14:30:00,6.12,6.12,6.1,6.11,32000.0,6.12,6.12,6.1,6.11,32000.0
2007-01-10 14:40:00,6.11,6.13,6.11,6.13,38800.0,6.11,6.13,6.11,6.13,38800.0
2007-01-10 14:50:00,6.13,6.14,6.11,6.12,34400.0,6.13,6.14,6.11,6.12,34400.0
2007-01-10 15:00:00,6.12,6.12,6.11,6.11,41600.0,6.12,6.12,6.11,6.11,41600.0
2007-01-10 15:10:00,6.11,6.12,6.11,6.11,30400.0,6.11,6.12,6.11,6.11,30400.0
2007-01-10 15:20:00,6.11,6.13,6.11,6.13,39200.0,6.11,6.13,6.11,6.13,39200.0
2007-01-10 15:30:00,6.12,6.17,6.12,6.17,52400.0,6.12,6.17,6.12,6.17,52400.0
2007-01-10 15:40:00,6.17,6.18,6.15,6.16,40800.0,6.17,6.18,6.15,6.16,40800.0
2007-01-10 15:50:00,6.15,6.16,6.13,6.14,65600.0,6.15,6.16,6.13,6.14,65600.0
2007-01-11 09:30:00,6.16,6.25,6.16,6.25,25200.0,6.16,6.25,6.16,6.25,25200.0
2007-01-11 09:40:00,6.24,6.26,6.22,6.26,37200.0,6.24,6.26,6.22,6.26,37200.0
2007-01-11 09:50:00,6.26,6.32,6.26,6.32,68400.0,6.26,6.32,6.26,6.32,68400.0
2007-01-11 10:00:00,6.33,6.44,6.33,6.44,144800.0,6.33,6.44,6.33,6.44,144800.0
2007-01-11 10:10:00,6.43,6.49,6.41,6.42,56000.0,6.43,6.49,6.41,6.42,56000.0
2007-01-11 10:20:00,6.42,6.43,6.38,6.43,62800.0,6.42,6.43,6.38,6.43,62800.0
2007-01-11 10:30:00,6.43,6.47,6.43,6.47,29200.0,6.43,6.47,6.43,6.47,29200.0
2007-01-11 10:40:00,6.47,6.47,6.46,6.47,62400.0,6.47,6.47,6.46,6.47,62400.0
2007-01-11 10:50:00,6.47,6.48,6.44,6.44,18800.0,6.47,6.48,6.44,6.44,18800.0
2007-01-11 11:00:00,6.45,6.46,6.43,6.45,53200.0,6.45,6.46,6.43,6.45,53200.0
2007-01-11 11:10:00,6.45,6.45,6.45,6.45,8800.0,6.45,6.45,6.45,6.45,8800.0
2007-01-11 11:20:00,6.45,6.45,6.44,6.44,18800.0,6.45,6.45,6.44,6.44,18800.0
2007-01-11 11:30:00,6.44,6.44,6.43,6.44,16800.0,6.44,6.44,6.43,6.44,16800.0
2007-01-11 11:40:00,6.44,6.44,6.43,6.43,22800.0,6.44,6.44,6.43,6.43,22800.0
2007-01-11 11:50:00,6.43,6.44,6.42,6.42,18400.0,6.43,6.44,6.42,6.42,18400.0
2007-01-11 12:00:00,6.42,6.43,6.42,6.42,26000.0,6.42,6.43,6.42,6.42,26000.0
2007-01-11 12:10:00,6.43,6.44,6.43,6.44,30400.0,6.43,6.44,6.43,6.44,30400.0
2007-01-11 12:20:00,6.44,6.44,6.42,6.43,27200.0,6.44,6.44,6.42,6.43,27200.0
2007-01-11 12:30:00,6.42,6.42,6.39,6.39,22400.0,6.42,6.42,6.39,6.39,22400.0
2007-01-11 12:40:00,6.39,6.4,6.39,6.4,13200.0,6.39,6.4,6.39,6.4,13200.0
2007-01-11 12:50:00,6.39,6.4,6.39,6.4,30400.0,6.39,6.4,6.39,6.4,30400.0
2007-01-11 13:00:00,6.4,6.41,6.4,6.4,23600.0,6.4,6.41,6.4,6.4,23600.0
2007-01-11 13:10:00,6.4,6.4,6.39,6.39,28800.0,6.4,6.4,6.39,6.39,28800.0
2007-01-11 13:20:00,6.39,6.4,6.35,6.36,66400.0,6.39,6.4,6.35,6.36,66400.0
2007-01-11 13:30:00,6.35,6.36,6.35,6.36,41200.0,6.35,6.36,6.35,6.36,41200.0
2007-01-11 13:40:00,6.36,6.37,6.36,6.36,89200.0,6.36,6.37,6.36,6.36,89200.0
2007-01-11 13:50:00,6.36,6.37,6.34,6.34,111200.0,6.36,6.37,6.34,6.34,111200.0
2007-01-11 14:00:00,6.34,6.34,6.32,6.32,24000.0,6.34,6.34,6.32,6.32,24000.0
2007-01-11 14:10:00,6.32,6.32,6.3,6.31,53600.0,6.32,6.32,6.3,6.31,53600.0
2007-01-11 14:20:00,6.31,6.33,6.3,6.32,48000.0,6.31,6.33,6.3,6.32,48000.0
2007-01-11 14:30:00,6.32,6.35,6.32,6.35,72000.0,6.32,6.35,6.32,6.35,72000.0
2007-01-11 14:40:00,6.35,6.36,6.35,6.36,134800.0,6.35,6.36,6.35,6.36,134800.0
2007-01-11 14:50:00,6.36,6.36,6.36,6.36,38400.0,6.36,6.36,6.36,6.36,38400.0
2007-01-11 15:00:00,6.36,6.39,6.36,6.37,96400.0,6.36,6.39,6.36,6.37,96400.0
2007-01-11 15:10:00,6.37,6.41,6.37,6.4,72800.0,6.37,6.41,6.37,6.4,72800.0
2007-01-11 15:20:00,6.4,6.4,6.38,6.39,105600.0,6.4,6.4,6.38,6.39,105600.0
2007-01-11 15:30:00,6.39,6.39,6.37,6.38,108400.0,6.39,6.39,6.37,6.38,108400.0
2007-01-11 15:40:00,6.38,6.38,6.36,6.37,116400.0,6.38,6.38,6.36,6.37,116400.0
2007-01-11 15:50:00,6.37,6.37,6.34,6.35,332400.0,6.37,6.37,6.34,6.35,332400.0
2007-01-12 09:30:00,6.33,6.39,6.33,6.35,38800.0,6.33,6.39,6.33,6.35,38800.0
2007-01-12 09:40:00,6.34,6.47,6.34,6.41,46000.0,6.34,6.47,6.34,6.41,46000.0
2007-01-12 09:50:00,6.41,6.45,6.4,6.45,16400.0,6.41,6.45,6.4,6.45,16400.0
2007-01-12 10:00:00,6.43,6.43,6.4,6.41,14800.0,6.43,6.43,6.4,6.41,14800.0
2007-01-12 10:10:00,6.41,6.41,6.38,6.41,22400.0,6.41,6.41,6.38,6.41,22400.0
2007-01-12 10:20:00,6.41,6.41,6.38,6.38,16800.0,6.41,6.41,6.38,6.38,16800.0
2007-01-12 10:30:00,6.38,6.39,6.36,6.39,26400.0,6.38,6.39,6.36,6.39,26400.0
2007-01-12 10:40:00,6.39,6.39,6.38,6.38,13600.0,6.39,6.39,6.38,6.38,13600.0
2007-01-12 10:50:00,6.38,6.39,6.37,6.39,64000.0,6.38,6.39,6.37,6.39,64000.0
2007-01-12 11:00:00,6.39,6.39,6.39,6.39,11600.0,6.39,6.39,6.39,6.39,11600.0
2007-01-12 11:10:00,6.39,6.4,6.39,6.4,24800.0,6.39,6.4,6.39,6.4,24800.0
2007-01-12 11:20:00,6.4,6.41,6.4,6.41,43600.0,6.4,6.41,6.4,6.41,43600.0
2007-01-12 11:30:00,6.41,6.41,6.4,6.4,66800.0,6.41,6.41,6.4,6.4,66800.0
2007-01-12 11:40:00,6.4,6.4,6.39,6.4,24800.0,6.4,6.4,6.39,6.4,24800.0
2007-01-12 11:50:00,6.4,6.41,6.4,6.41,24800.0,6.4,6.41,6.4,6.41,24800.0
2007-01-12 12:00:00,6.41,6.42,6.4,6.41,99200.0,6.41,6.42,6.4,6.41,99200.0
2007-01-12 12:10:00,6.41,6.41,6.4,6.4,21600.0,6.41,6.41,6.4,6.4,21600.0
2007-01-12 12:20:00,6.4,6.41,6.4,6.41,28000.0,6.4,6.41,6.4,6.41,28000.0
2007-01-12 12:30:00,6.41,6.42,6.41,6.42,10000.0,6.41,6.42,6.41,6.42,10000.0
2007-01-12 12:40:00,6.42,6.44,6.42,6.44,33600.0,6.42,6.44,6.42,6.44,33600.0
2007-01-12 12:50:00,6.44,6.44,6.43,6.44,20400.0,6.44,6.44,6.43,6.44,20400.0
2007-01-12 13:00:00,6.44,6.44,6.41,6.41,63600.0,6.44,6.44,6.41,6.41,63600.0
2007-01-12 13:10:00,6.41,6.41,6.4,6.4,21200.0,6.41,6.41,6.4,6.4,21200.0
2007-01-12 13:20:00,6.41,6.41,6.4,6.4,18400.0,6.41,6.41,6.4,6.4,18400.0
2007-01-12 13:30:00,6.4,6.42,6.4,6.42,50800.0,6.4,6.42,6.4,6.42,50800.0
2007-01-12 13:40:00,6.42,6.42,6.42,6.42,12000.0,6.42,6.42,6.42,6.42,12000.0
2007-01-12 13:50:00,6.42,6.42,6.41,6.41,31600.0,6.42,6.42,6.41,6.41,31600.0
2007-01-12 14:00:00,6.41,6.41,6.41,6.41,9600.0,6.41,6.41,6.41,6.41,9600.0
2007-01-12 14:10:00,6.41,6.41,6.41,6.41,19200.0,6.41,6.41,6.41,6.41,19200.0
2007-01-12 14:20:00,6.41,6.42,6.41,6.42,40800.0,6.41,6.42,6.41,6.42,40800.0
2007-01-12 14:30:00,6.42,6.43,6.42,6.43,12800.0,6.42,6.43,6.42,6.43,12800.0
2007-01-12 14:40:00,6.43,6.43,6.42,6.42,17200.0,6.43,6.43,6.42,6.42,17200.0
2007-01-12 14:50:00,6.42,6.42,6.42,6.42,9600.0,6.42,6.42,6.42,6.42,9600.0
2007-01-12 15:00:00,6.42,6.43,6.42,6.43,46000.0,6.42,6.43,6.42,6.43,46000.0
2007-01-12 15:10:00,6.42,6.43,6.42,6.43,38000.0,6.42,6.43,6.42,6.43,38000.0
2007-01-12 15:20:00,6.43,6.43,6.42,6.43,35600.0,6.43,6.43,6.42,6.43,35600.0
2007-01-12 15:30:00,6.43,6.48,6.43,6.47,128800.0,6.43,6.48,6.43,6.47,128800.0
2007-01-12 15:40:00,6.47,6.49,6.47,6.48,71200.0,6.47,6.49,6.47,6.48,71200.0
2007-01-12 15:50:00,6.48,6.49,6.47,6.48,48000.0,6.48,6.49,6.47,6.48,48000.0
2007-01-16 09:30:00,6.48,6.53,6.46,6.51,68000.0,6.48,6.53,6.46,6.51,68000.0
2007-01-16 09:40:00,6.51,6.6,6.51,6.58,78000.0,6.51,6.6,6.51,6.58,78000.0
2007-01-16 09:50:00,6.59,6.64,6.58,6.62,60000.0,6.59,6.64,6.58,6.62,60000.0
2007-01-16 10:00:00,6.62,6.62,6.56,6.56,32000.0,6.62,6.62,6.56,6.56,32000.0
2007-01-16 10:10:00,6.56,6.6,6.56,6.6,22800.0,6.56,6.6,6.56,6.6,22800.0
2007-01-16 10:20:00,6.6,6.62,6.59,6.59,24400.0,6.6,6.62,6.59,6.59,24400.0
2007-01-16 10:30:00,6.6,6.6,6.57,6.57,36000.0,6.6,6.6,6.57,6.57,36000.0
2007-01-16 10:40:00,6.56,6.57,6.52,6.52,29600.0,6.56,6.57,6.52,6.52,29600.0
2007-01-16 10:50:00,6.52,6.55,6.52,6.54,8800.0,6.52,6.55,6.52,6.54,8800.0
2007-01-16 11:00:00,6.54,6.55,6.53,6.54,16000.0,6.54,6.55,6.53,6.54,16000.0
2007-01-16 11:10:00,6.55,6.55,6.54,6.54,20000.0,6.55,6.55,6.54,6.54,20000.0
2007-01-16 11:20:00,6.55,6.56,6.54,6.55,45600.0,6.55,6.56,6.54,6.55,45600.0
2007-01-16 11:30:00,6.55,6.56,6.53,6.53,60400.0,6.55,6.56,6.53,6.53,60400.0
2007-01-16 11:40:00,6.54,6.56,6.54,6.55,13200.0,6.54,6.56,6.54,6.55,13200.0
2007-01-16 11:50:00,6.55,6.55,6.54,6.54,19600.0,6.55,6.55,6.54,6.54,19600.0
2007-01-16 12:00:00,6.55,6.57,6.54,6.56,13200.0,6.55,6.57,6.54,6.56,13200.0
2007-01-16 12:10:00,6.57,6.59,6.57,6.58,14400.0,6.57,6.59,6.57,6.58,14400.0
2007-01-16 12:20:00,6.58,6.6,6.58,6.59,24800.0,6.58,6.6,6.58,6.59,24800.0
2007-01-16 12:30:00,6.6,6.6,6.58,6.58,28400.0,6.6,6.6,6.58,6.58,28400.0
2007-01-16 12:40:00,6.58,6.59,6.57,6.57,27600.0,6.58,6.59,6.57,6.57,27600.0
2007-01-16 12:50:00,6.57,6.57,6.55,6.56,21600.0,6.57,6.57,6.55,6.56,21600.0
2007-01-16 13:00:00,6.57,6.57,6.56,6.56,21200.0,6.57,6.57,6.56,6.56,21200.0
2007-01-16 13:10:00,6.57,6.57,6.56,6.57,26800.0,6.57,6.57,6.56,6.57,26800.0
2007-01-16 13:20:00,6.57,6.6,6.57,6.6,26800.0,6.57,6.6,6.57,6.6,26800.0
2007-01-16 13:30:00,6.6,6.6,6.59,6.59,13600.0,6.6,6.6,6.59,6.59,13600.0
2007-01-16 13:40:00,6.59,6.59,6.57,6.57,32400.0,6.59,6.59,6.57,6.57,32400.0
2007-01-16 13:50:00,6.57,6.58,6.55,6.57,35600.0,6.57,6.58,6.55,6.57,35600.0
2007-01-16 14:00:00,6.57,6.6,6.56,6.6,18800.0,6.57,6.6,6.56,6.6,18800.0
2007-01-16 14:10:00,6.6,6.6,6.58,6.58,27200.0,6.6,6.6,6.58,6.58,27200.0
2007-01-16 14:20:00,6.59,6.61,6.58,6.6,30400.0,6.59,6.61,6.58,6.6,30400.0
2007-01-16 14:30:00,6.61,6.61,6.6,6.61,19600.0,6.61,6.61,6.6,6.61,19600.0
2007-01-16 14:40:00,6.61,6.63,6.6,6.63,24400.0,6.61,6.63,6.6,6.63,24400.0
2007-01-16 14:50:00,6.63,6.64,6.62,6.63,36000.0,6.63,6.64,6.62,6.63,36000.0
2007-01-16 15:00:00,6.63,6.66,6.61,6.65,37600.0,6.63,6.66,6.61,6.65,37600.0
2007-01-16 15:10:00,6.65,6.65,6.63,6.64,44000.0,6.65,6.65,6.63,6.64,44000.0
2007-01-16 15:20:00,6.64,6.65,6.63,6.65,36000.0,6.64,6.65,6.63,6.65,36000.0
2007-01-16 15:30:00,6.64,6.65,6.62,6.62,29200.0,6.64,6.65,6.62,6.62,29200.0
2007-01-16 15:40:00,6.62,6.65,6.61,6.64,63600.0,6.62,6.65,6.61,6.64,63600.0
2007-01-16 15:50:00,6.65,6.67,6.64,6.66,81600.0,6.65,6.67,6.64,6.66,81600.0
2007-01-17 09:30:00,6.66,6.66,6.58,6.61,45200.0,6.66,6.66,6.58,6.61,45200.0
2007-01-17 09:40:00,6.58,6.6,6.56,6.58,18000.0,6.58,6.6,6.56,6.58,18000.0
2007-01-17 09:50:00,6.58,6.64,6.58,6.64,36800.0,6.58,6.64,6.58,6.64,36800.0
2007-01-17 10:00:00,6.63,6.63,6.6,6.6,27600.0,6.63,6.63,6.6,6.6,27600.0
2007-01-17 10:10:00,6.6,6.61,6.58,6.58,12400.0,6.6,6.61,6.58,6.58,12400.0
2007-01-17 10:20:00,6.57,6.58,6.57,6.58,16800.0,6.57,6.58,6.57,6.58,16800.0
2007-01-17 10:30:00,6.58,6.58,6.55,6.56,17600.0,6.58,6.58,6.55,6.56,17600.0
2007-01-17 10:40:00,6.56,6.56,6.54,6.54,19600.0,6.56,6.56,6.54,6.54,19600.0
2007-01-17 10:50:00,6.54,6.54,6.52,6.52,20800.0,6.54,6.54,6.52,6.52,20800.0
2007-01-17 11:00:00,6.52,6.56,6.52,6.56,26000.0,6.52,6.56,6.52,6.56,26000.0
2007-01-17 11:10:00,6.55,6.56,6.54,6.54,11200.0,6.55,6.56,6.54,6.54,11200.0
2007-01-17 11:20:00,6.54,6.54,6.53,6.53,15200.0,6.54,6.54,6.53,6.53,15200.0
2007-01-17 11:30:00,6.54,6.57,6.54,6.57,11600.0,6.54,6.57,6.54,6.57,11600.0
2007-01-17 11:40:00,6.57,6.59,6.57,6.58,14400.0,6.57,6.59,6.57,6.58,14400.0
2007-01-17 11:50:00,6.59,6.63,6.58,6.62,22000.0,6.59,6.63,6.58,6.62,22000.0
2007-01-17 12:00:00,6.63,6.64,6.61,6.62,17200.0,6.63,6.64,6.61,6.62,17200.0
2007-01-17 12:10:00,6.62,6.62,6.59,6.59,7200.0,6.62,6.62,6.59,6.59,7200.0
2007-01-17 12:20:00,6.59,6.59,6.58,6.59,18800.0,6.59,6.59,6.58,6.59,18800.0
2007-01-17 12:30:00,6.6,6.6,6.59,6.6,5200.0,6.6,6.6,6.59,6.6,5200.0
2007-01-17 12:40:00,6.6,6.6,6.59,6.59,4800.0,6.6,6.6,6.59,6.59,4800.0
2007-01-17 12:50:00,6.59,6.62,6.59,6.62,8400.0,6.59,6.62,6.59,6.62,8400.0
2007-01-17 13:00:00,6.62,6.62,6.59,6.6,22800.0,6.62,6.62,6.59,6.6,22800.0
2007-01-17 13:10:00,6.61,6.62,6.6,6.6,15600.0,6.61,6.62,6.6,6.6,15600.0
2007-01-17 13:20:00,6.59,6.61,6.59,6.59,32000.0,6.59,6.61,6.59,6.59,32000.0
2007-01-17 13:30:00,6.58,6.61,6.58,6.6,34400.0,6.58,6.61,6.58,6.6,34400.0
2007-01-17 13:40:00,6.61,6.61,6.59,6.6,36000.0,6.61,6.61,6.59,6.6,36000.0
2007-01-17 13:50:00,6.6,6.61,6.58,6.6,56400.0,6.6,6.61,6.58,6.6,56400.0
2007-01-17 14:00:00,6.59,6.61,6.58,6.61,52800.0,6.59,6.61,6.58,6.61,52800.0
2007-01-17 14:10:00,6.6,6.6,6.58,6.59,37600.0,6.6,6.6,6.58,6.59,37600.0
2007-01-17 14:20:00,6.59,6.59,6.57,6.59,32400.0,6.59,6.59,6.57,6.59,32400.0
2007-01-17 14:30:00,6.59,6.59,6.57,6.58,43200.0,6.59,6.59,6.57,6.58,43200.0
2007-01-17 14:40:00,6.58,6.58,6.54,6.54,36800.0,6.58,6.58,6.54,6.54,36800.0
2007-01-17 14:50:00,6.54,6.56,6.54,6.55,10000.0,6.54,6.56,6.54,6.55,10000.0
2007-01-17 15:00:00,6.56,6.56,6.51,6.51,54400.0,6.56,6.56,6.51,6.51,54400.0
2007-01-17 15:10:00,6.51,6.51,6.5,6.51,32000.0,6.51,6.51,6.5,6.51,32000.0
2007-01-17 15:20:00,6.52,6.52,6.51,6.52,18400.0,6.52,6.52,6.51,6.52,18400.0
2007-01-17 15:30:00,6.52,6.52,6.51,6.52,24000.0,6.52,6.52,6.51,6.52,24000.0
2007-01-17 15:40:00,6.51,6.51,6.5,6.51,40400.0,6.51,6.51,6.5,6.51,40400.0
2007-01-17 15:50:00,6.51,6.52,6.5,6.51,52800.0,6.51,6.52,6.5,6.51,52800.0
2007-01-18 09:30:00,6.49,6.58,6.47,6.48,40400.0,6.49,6.58,6.47,6.48,40400.0
2007-01-18 09:40:00,6.47,6.47,6.36,6.39,79600.0,6.47,6.47,6.36,6.39,79600.0
2007-01-18 09:50:00,6.39,6.42,6.39,6.4,24400.0,6.39,6.42,6.39,6.4,24400.0
2007-01-18 10:00:00,6.39,6.39,6.33,6.34,67200.0,6.39,6.39,6.33,6.34,67200.0
2007-01-18 10:10:00,6.34,6.34,6.33,6.34,45200.0,6.34,6.34,6.33,6.34,45200.0
2007-01-18 10:20:00,6.34,6.34,6.34,6.34,22400.0,6.34,6.34,6.34,6.34,22400.0
2007-01-18 10:30:00,6.34,6.35,6.34,6.35,26800.0,6.34,6.35,6.34,6.35,26800.0
2007-01-18 10:40:00,6.35,6.42,6.35,6.41,68400.0,6.35,6.42,6.35,6.41,68400.0
2007-01-18 10:50:00,6.41,6.41,6.4,6.41,14800.0,6.41,6.41,6.4,6.41,14800.0
2007-01-18 11:00:00,6.41,6.41,6.39,6.41,26000.0,6.41,6.41,6.39,6.41,26000.0
2007-01-18 11:10:00,6.41,6.41,6.4,6.4,12400.0,6.41,6.41,6.4,6.4,12400.0
2007-01-18 11:20:00,6.39,6.39,6.38,6.39,14000.0,6.39,6.39,6.38,6.39,14000.0
2007-01-18 11:30:00,6.39,6.39,6.38,6.39,7200.0,6.39,6.39,6.38,6.39,7200.0
2007-01-18 11:40:00,6.39,6.39,6.38,6.38,3200.0,6.39,6.39,6.38,6.38,3200.0
2007-01-18 11:50:00,6.39,6.41,6.38,6.41,22000.0,6.39,6.41,6.38,6.41,22000.0
2007-01-18 12:00:00,6.42,6.43,6.42,6.43,22000.0,6.42,6.43,6.42,6.43,22000.0
2007-01-18 12:10:00,6.42,6.43,6.41,6.42,16800.0,6.42,6.43,6.41,6.42,16800.0
2007-01-18 12:20:00,6.41,6.41,6.4,6.4,19600.0,6.41,6.41,6.4,6.4,19600.0
2007-01-18 12:30:00,6.4,6.4,6.28,6.34,622400.0,6.4,6.4,6.28,6.34,622400.0
2007-01-18 12:40:00,6.33,6.33,6.23,6.31,386400.0,6.33,6.33,6.23,6.31,386400.0
2007-01-18 12:50:00,6.31,6.32,6.3,6.31,46400.0,6.31,6.32,6.3,6.31,46400.0
2007-01-18 13:00:00,6.31,6.38,6.3,6.38,71200.0,6.31,6.38,6.3,6.38,71200.0
2007-01-18 13:10:00,6.36,6.38,6.34,6.36,45600.0,6.36,6.38,6.34,6.36,45600.0
2007-01-18 13:20:00,6.36,6.36,6.35,6.35,13600.0,6.36,6.36,6.35,6.35,13600.0
2007-01-18 13:30:00,6.35,6.37,6.34,6.37,46400.0,6.35,6.37,6.34,6.37,46400.0
2007-01-18 13:40:00,6.37,6.43,6.37,6.41,57200.0,6.37,6.43,6.37,6.41,57200.0
2007-01-18 13:50:00,6.41,6.43,6.38,6.38,38000.0,6.41,6.43,6.38,6.38,38000.0
2007-01-18 14:00:00,6.38,6.42,6.38,6.39,69600.0,6.38,6.42,6.38,6.39,69600.0
2007-01-18 14:10:00,6.39,6.42,6.38,6.41,46000.0,6.39,6.42,6.38,6.41,46000.0
2007-01-18 14:20:00,6.4,6.43,6.39,6.41,43200.0,6.4,6.43,6.39,6.41,43200.0
2007-01-18 14:30:00,6.41,6.43,6.38,6.39,51600.0,6.41,6.43,6.38,6.39,51600.0
2007-01-18 14:40:00,6.39,6.4,6.39,6.39,33200.0,6.39,6.4,6.39,6.39,33200.0
2007-01-18 14:50:00,6.39,6.39,6.34,6.35,36000.0,6.39,6.39,6.34,6.35,36000.0
2007-01-18 15:00:00,6.36,6.36,6.32,6.33,60400.0,6.36,6.36,6.32,6.33,60400.0
2007-01-18 15:10:00,6.33,6.36,6.32,6.34,66800.0,6.33,6.36,6.32,6.34,66800.0
2007-01-18 15:20:00,6.33,6.38,6.32,6.38,38000.0,6.33,6.38,6.32,6.38,38000.0
2007-01-18 15:30:00,6.38,6.39,6.37,6.37,43600.0,6.38,6.39,6.37,6.37,43600.0
2007-01-18 15:40:00,6.37,6.37,6.34,6.34,46800.0,6.37,6.37,6.34,6.34,46800.0
2007-01-18 15:50:00,6.34,6.39,6.34,6.34,105200.0,6.34,6.39,6.34,6.34,105200.0
2007-01-19 09:30:00,6.38,6.41,6.38,6.39,90800.0,6.38,6.41,6.38,6.39,90800.0
2007-01-19 09:40:00,6.39,6.4,6.39,6.4,42400.0,6.39,6.4,6.39,6.4,42400.0
2007-01-19 09:50:00,6.39,6.39,6.38,6.39,19200.0,6.39,6.39,6.38,6.39,19200.0
2007-01-19 10:00:00,6.38,6.41,6.38,6.4,31200.0,6.38,6.41,6.38,6.4,31200.0
2007-01-19 10:10:00,6.4,6.4,6.38,6.38,9200.0,6.4,6.4,6.38,6.38,9200.0
2007-01-19 10:20:00,6.38,6.39,6.38,6.38,25600.0,6.38,6.39,6.38,6.38,25600.0
2007-01-19 10:30:00,6.39,6.4,6.38,6.39,38400.0,6.39,6.4,6.38,6.39,38400.0
2007-01-19 10:40:00,6.39,6.4,6.38,6.39,21600.0,6.39,6.4,6.38,6.39,21600.0
2007-01-19 10:50:00,6.39,6.39,6.38,6.38,30800.0,6.39,6.39,6.38,6.38,30800.0
2007-01-19 11:00:00,6.38,6.38,6.35,6.35,22400.0,6.38,6.38,6.35,6.35,22400.0
2007-01-19 11:10:00,6.35,6.36,6.33,6.33,38400.0,6.35,6.36,6.33,6.33,38400.0
2007-01-19 11:20:00,6.33,6.34,6.32,6.33,27200.0,6.33,6.34,6.32,6.33,27200.0
2007-01-19 11:30:00,6.32,6.33,6.32,6.32,10000.0,6.32,6.33,6.32,6.32,10000.0
2007-01-19 11:40:00,6.32,6.32,6.31,6.31,10800.0,6.32,6.32,6.31,6.31,10800.0
2007-01-19 11:50:00,6.32,6.32,6.3,6.3,12800.0,6.32,6.32,6.3,6.3,12800.0
2007-01-19 12:00:00,6.3,6.31,6.29,6.3,16000.0,6.3,6.31,6.29,6.3,16000.0
2007-01-19 12:10:00,6.3,6.31,6.28,6.29,12400.0,6.3,6.31,6.28,6.29,12400.0
2007-01-19 12:20:00,6.28,6.3,6.28,6.29,12000.0,6.28,6.3,6.28,6.29,12000.0
2007-01-19 12:30:00,6.29,6.3,6.28,6.3,11600.0,6.29,6.3,6.28,6.3,11600.0
2007-01-19 12:40:00,6.3,6.32,6.3,6.32,21600.0,6.3,6.32,6.3,6.32,21600.0
2007-01-19 12:50:00,6.31,6.34,6.31,6.33,8400.0,6.31,6.34,6.31,6.33,8400.0
2007-01-19 13:00:00,6.34,6.35,6.33,6.33,18000.0,6.34,6.35,6.33,6.33,18000.0
2007-01-19 13:10:00,6.33,6.33,6.32,6.32,7200.0,6.33,6.33,6.32,6.32,7200.0
2007-01-19 13:20:00,6.32,6.34,6.32,6.34,6000.0,6.32,6.34,6.32,6.34,6000.0
2007-01-19 13:30:00,6.33,6.34,6.33,6.33,16800.0,6.33,6.34,6.33,6.33,16800.0
2007-01-19 13:40:00,6.33,6.33,6.32,6.32,14800.0,6.33,6.33,6.32,6.32,14800.0
2007-01-19 13:50:00,6.32,6.35,6.32,6.34,11600.0,6.32,6.35,6.32,6.34,11600.0
2007-01-19 14:00:00,6.35,6.36,6.35,6.35,10400.0,6.35,6.36,6.35,6.35,10400.0
2007-01-19 14:10:00,6.36,6.38,6.36,6.38,24800.0,6.36,6.38,6.36,6.38,24800.0
2007-01-19 14:20:00,6.38,6.38,6.38,6.38,22800.0,6.38,6.38,6.38,6.38,22800.0
2007-01-19 14:30:00,6.38,6.38,6.37,6.38,28800.0,6.38,6.38,6.37,6.38,28800.0
2007-01-19 14:40:00,6.38,6.38,6.37,6.38,66400.0,6.38,6.38,6.37,6.38,66400.0
2007-01-19 14:50:00,6.38,6.39,6.37,6.38,52400.0,6.38,6.39,6.37,6.38,52400.0
2007-01-19 15:00:00,6.38,6.39,6.38,6.39,23200.0,6.38,6.39,6.38,6.39,23200.0
2007-01-19 15:10:00,6.38,6.39,6.38,6.39,8400.0,6.38,6.39,6.38,6.39,8400.0
2007-01-19 15:20:00,6.39,6.39,6.38,6.39,12400.0,6.39,6.39,6.38,6.39,12400.0
2007-01-19 15:30:00,6.39,6.4,6.38,6.39,15600.0,6.39,6.4,6.38,6.39,15600.0
2007-01-19 15:40:00,6.39,6.4,6.38,6.39,20400.0,6.39,6.4,6.38,6.39,20400.0
2007-01-19 15:50:00,6.39,6.41,6.39,6.4,29200.0,6.39,6.41,6.39,6.4,29200.0
2007-01-22 09:30:00,6.4,6.4,6.34,6.38,28000.0,6.4,6.4,6.34,6.38,28000.0
2007-01-22 09:40:00,6.38,6.38,6.34,6.38,19600.0,6.38,6.38,6.34,6.38,19600.0
2007-01-22 09:50:00,6.36,6.37,6.34,6.36,12000.0,6.36,6.37,6.34,6.36,12000.0
2007-01-22 10:00:00,6.35,6.35,6.28,6.3,41200.0,6.35,6.35,6.28,6.3,41200.0
2007-01-22 10:10:00,6.31,6.31,6.29,6.3,12400.0,6.31,6.31,6.29,6.3,12400.0
2007-01-22 10:20:00,6.29,6.31,6.28,6.3,24800.0,6.29,6.31,6.28,6.3,24800.0
2007-01-22 10:30:00,6.29,6.29,6.25,6.27,43200.0,6.29,6.29,6.25,6.27,43200.0
2007-01-22 10:40:00,6.27,6.28,6.24,6.25,20000.0,6.27,6.28,6.24,6.25,20000.0
2007-01-22 10:50:00,6.25,6.26,6.25,6.26,22800.0,6.25,6.26,6.25,6.26,22800.0
2007-01-22 11:00:00,6.26,6.26,6.21,6.22,31600.0,6.26,6.26,6.21,6.22,31600.0
2007-01-22 11:10:00,6.22,6.24,6.22,6.24,21600.0,6.22,6.24,6.22,6.24,21600.0
2007-01-22 11:20:00,6.23,6.24,6.23,6.23,7600.0,6.23,6.24,6.23,6.23,7600.0
2007-01-22 11:30:00,6.23,6.23,6.22,6.23,20800.0,6.23,6.23,6.22,6.23,20800.0
2007-01-22 11:40:00,6.24,6.24,6.23,6.24,18400.0,6.24,6.24,6.23,6.24,18400.0
2007-01-22 11:50:00,6.24,6.25,6.22,6.24,20400.0,6.24,6.25,6.22,6.24,20400.0
2007-01-22 12:00:00,6.25,6.25,6.24,6.25,8000.0,6.25,6.25,6.24,6.25,8000.0
2007-01-22 12:10:00,6.25,6.25,6.24,6.24,12000.0,6.25,6.25,6.24,6.24,12000.0
2007-01-22 12:20:00,6.25,6.25,6.24,6.25,22000.0,6.25,6.25,6.24,6.25,22000.0
2007-01-22 12:30:00,6.25,6.25,6.25,6.25,20000.0,6.25,6.25,6.25,6.25,20000.0
2007-01-22 12:40:00,6.25,6.25,6.23,6.24,33200.0,6.25,6.25,6.23,6.24,33200.0
2007-01-22 12:50:00,6.25,6.25,6.23,6.24,4000.0,6.25,6.25,6.23,6.24,4000.0
2007-01-22 13:00:00,6.24,6.25,6.23,6.25,6400.0,6.24,6.25,6.23,6.25,6400.0
2007-01-22 13:10:00,6.25,6.29,6.25,6.29,31600.0,6.25,6.29,6.25,6.29,31600.0
2007-01-22 13:20:00,6.3,6.31,6.3,6.31,30800.0,6.3,6.31,6.3,6.31,30800.0
2007-01-22 13:30:00,6.31,6.32,6.3,6.32,36000.0,6.31,6.32,6.3,6.32,36000.0
2007-01-22 13:40:00,6.32,6.33,6.3,6.3,18800.0,6.32,6.33,6.3,6.3,18800.0
2007-01-22 13:50:00,6.3,6.33,6.3,6.31,14000.0,6.3,6.33,6.3,6.31,14000.0
2007-01-22 14:00:00,6.31,6.31,6.28,6.28,32400.0,6.31,6.31,6.28,6.28,32400.0
2007-01-22 14:10:00,6.28,6.28,6.27,6.27,14400.0,6.28,6.28,6.27,6.27,14400.0
2007-01-22 14:20:00,6.28,6.28,6.26,6.27,106800.0,6.28,6.28,6.26,6.27,106800.0
2007-01-22 14:30:00,6.27,6.27,6.25,6.26,30800.0,6.27,6.27,6.25,6.26,30800.0
2007-01-22 14:40:00,6.26,6.27,6.25,6.26,69200.0,6.26,6.27,6.25,6.26,69200.0
2007-01-22 14:50:00,6.26,6.3,6.26,6.27,53200.0,6.26,6.3,6.26,6.27,53200.0
2007-01-22 15:00:00,6.27,6.27,6.26,6.26,31200.0,6.27,6.27,6.26,6.26,31200.0
2007-01-22 15:10:00,6.26,6.27,6.25,6.26,58800.0,6.26,6.27,6.25,6.26,58800.0
2007-01-22 15:20:00,6.25,6.25,6.24,6.25,27600.0,6.25,6.25,6.24,6.25,27600.0
2007-01-22 15:30:00,6.25,6.28,6.25,6.27,97600.0,6.25,6.28,6.25,6.27,97600.0
2007-01-22 15:40:00,6.27,6.3,6.25,6.29,148800.0,6.27,6.3,6.25,6.29,148800.0
2007-01-22 15:50:00,6.29,6.29,6.25,6.26,86800.0,6.29,6.29,6.25,6.26,86800.0
2007-01-23 09:30:00,6.25,6.27,6.2,6.21,25200.0,6.25,6.27,6.2,6.21,25200.0
2007-01-23 09:40:00,6.21,6.23,6.17,6.21,59200.0,6.21,6.23,6.17,6.21,59200.0
2007-01-23 09:50:00,6.21,6.25,6.21,6.25,32400.0,6.21,6.25,6.21,6.25,32400.0
2007-01-23 10:00:00,6.24,6.27,6.24,6.27,31600.0,6.24,6.27,6.24,6.27,31600.0
2007-01-23 10:10:00,6.27,6.28,6.26,6.26,26800.0,6.27,6.28,6.26,6.26,26800.0
2007-01-23 10:20:00,6.26,6.29,6.26,6.27,42800.0,6.26,6.29,6.26,6.27,42800.0
2007-01-23 10:30:00,6.28,6.28,6.27,6.27,38400.0,6.28,6.28,6.27,6.27,38400.0
2007-01-23 10:40:00,6.27,6.31,6.27,6.3,28000.0,6.27,6.31,6.27,6.3,28000.0
2007-01-23 10:50:00,6.3,6.3,6.28,6.28,15600.0,6.3,6.3,6.28,6.28,15600.0
2007-01-23 11:00:00,6.27,6.28,6.26,6.28,74400.0,6.27,6.28,6.26,6.28,74400.0
2007-01-23 11:10:00,6.28,6.28,6.27,6.27,46400.0,6.28,6.28,6.27,6.27,46400.0
2007-01-23 11:20:00,6.27,6.28,6.27,6.27,12400.0,6.27,6.28,6.27,6.27,12400.0
2007-01-23 11:30:00,6.28,6.28,6.27,6.28,44800.0,6.28,6.28,6.27,6.28,44800.0
2007-01-23 11:40:00,6.28,6.28,6.27,6.27,16000.0,6.28,6.28,6.27,6.27,16000.0
2007-01-23 11:50:00,6.27,6.29,6.27,6.29,25600.0,6.27,6.29,6.27,6.29,25600.0
2007-01-23 12:00:00,6.29,6.29,6.29,6.29,12400.0,6.29,6.29,6.29,6.29,12400.0
2007-01-23 12:10:00,6.29,6.31,6.29,6.31,11200.0,6.29,6.31,6.29,6.31,11200.0
2007-01-23 12:20:00,6.3,6.32,6.3,6.32,8800.0,6.3,6.32,6.3,6.32,8800.0
2007-01-23 12:30:00,6.33,6.34,6.33,6.34,9600.0,6.33,6.34,6.33,6.34,9600.0
2007-01-23 12:40:00,6.34,6.39,6.34,6.39,24800.0,6.34,6.39,6.34,6.39,24800.0
2007-01-23 12:50:00,6.39,6.39,6.37,6.37,25600.0,6.39,6.39,6.37,6.37,25600.0
2007-01-23 13:00:00,6.37,6.38,6.36,6.36,30000.0,6.37,6.38,6.36,6.36,30000.0
2007-01-23 13:10:00,6.36,6.36,6.35,6.35,24400.0,6.36,6.36,6.35,6.35,24400.0
2007-01-23 13:20:00,6.35,6.35,6.34,6.35,16800.0,6.35,6.35,6.34,6.35,16800.0
2007-01-23 13:30:00,6.35,6.36,6.35,6.35,14800.0,6.35,6.36,6.35,6.35,14800.0
2007-01-23 13:40:00,6.35,6.35,6.34,6.34,16000.0,6.35,6.35,6.34,6.34,16000.0
2007-01-23 13:50:00,6.34,6.34,6.32,6.32,20000.0,6.34,6.34,6.32,6.32,20000.0
2007-01-23 14:00:00,6.32,6.32,6.3,6.3,22800.0,6.32,6.32,6.3,6.3,22800.0
2007-01-23 14:10:00,6.3,6.31,6.3,6.31,19200.0,6.3,6.31,6.3,6.31,19200.0
2007-01-23 14:20:00,6.31,6.31,6.31,6.31,10000.0,6.31,6.31,6.31,6.31,10000.0
2007-01-23 14:30:00,6.31,6.31,6.28,6.3,49600.0,6.31,6.31,6.28,6.3,49600.0
2007-01-23 14:40:00,6.3,6.31,6.28,6.28,34400.0,6.3,6.31,6.28,6.28,34400.0
2007-01-23 14:50:00,6.28,6.28,6.26,6.27,76400.0,6.28,6.28,6.26,6.27,76400.0
2007-01-23 15:00:00,6.28,6.29,6.27,6.28,13600.0,6.28,6.29,6.27,6.28,13600.0
2007-01-23 15:10:00,6.28,6.28,6.27,6.27,24400.0,6.28,6.28,6.27,6.27,24400.0
2007-01-23 15:20:00,6.27,6.27,6.26,6.26,32000.0,6.27,6.27,6.26,6.26,32000.0
2007-01-23 15:30:00,6.26,6.26,6.25,6.26,55200.0,6.26,6.26,6.25,6.26,55200.0
2007-01-23 15:40:00,6.26,6.26,6.24,6.25,77200.0,6.26,6.26,6.24,6.25,77200.0
2007-01-23 15:50:00,6.24,6.25,6.24,6.25,72000.0,6.24,6.25,6.24,6.25,72000.0
2007-01-24 09:30:00,6.25,6.27,6.22,6.24,49200.0,6.25,6.27,6.22,6.24,49200.0
2007-01-24 09:40:00,6.23,6.27,6.23,6.27,18000.0,6.23,6.27,6.23,6.27,18000.0
2007-01-24 09:50:00,6.27,6.34,6.27,6.34,42800.0,6.27,6.34,6.27,6.34,42800.0
2007-01-24 10:00:00,6.34,6.36,6.31,6.32,29200.0,6.34,6.36,6.31,6.32,29200.0
2007-01-24 10:10:00,6.33,6.38,6.32,6.37,14800.0,6.33,6.38,6.32,6.37,14800.0
2007-01-24 10:20:00,6.38,6.38,6.31,6.32,26800.0,6.38,6.38,6.31,6.32,26800.0
2007-01-24 10:30:00,6.31,6.33,6.28,6.28,40800.0,6.31,6.33,6.28,6.28,40800.0
2007-01-24 10:40:00,6.27,6.3,6.27,6.29,20800.0,6.27,6.3,6.27,6.29,20800.0
2007-01-24 10:50:00,6.29,6.32,6.29,6.31,25200.0,6.29,6.32,6.29,6.31,25200.0
2007-01-24 11:00:00,6.32,6.33,6.31,6.31,86400.0,6.32,6.33,6.31,6.31,86400.0
2007-01-24 11:10:00,6.32,6.33,6.32,6.32,14800.0,6.32,6.33,6.32,6.32,14800.0
2007-01-24 11:20:00,6.32,6.33,6.3,6.32,68000.0,6.32,6.33,6.3,6.32,68000.0
2007-01-24 11:30:00,6.32,6.32,6.32,6.32,13200.0,6.32,6.32,6.32,6.32,13200.0
2007-01-24 11:40:00,6.32,6.32,6.31,6.31,19600.0,6.32,6.32,6.31,6.31,19600.0
2007-01-24 11:50:00,6.32,6.32,6.31,6.32,7200.0,6.32,6.32,6.31,6.32,7200.0
2007-01-24 12:00:00,6.32,6.33,6.32,6.32,14800.0,6.32,6.33,6.32,6.32,14800.0
2007-01-24 12:10:00,6.32,6.32,6.32,6.32,10000.0,6.32,6.32,6.32,6.32,10000.0
2007-01-24 12:20:00,6.32,6.35,6.32,6.35,32000.0,6.32,6.35,6.32,6.35,32000.0
2007-01-24 12:30:00,6.35,6.38,6.35,6.37,37200.0,6.35,6.38,6.35,6.37,37200.0
2007-01-24 12:40:00,6.37,6.37,6.34,6.34,34000.0,6.37,6.37,6.34,6.34,34000.0
2007-01-24 12:50:00,6.34,6.34,6.33,6.33,6400.0,6.34,6.34,6.33,6.33,6400.0
2007-01-24 13:00:00,6.33,6.34,6.33,6.34,6400.0,6.33,6.34,6.33,6.34,6400.0
2007-01-24 13:10:00,6.34,6.35,6.34,6.35,8400.0,6.34,6.35,6.34,6.35,8400.0
2007-01-24 13:20:00,6.35,6.36,6.35,6.36,12800.0,6.35,6.36,6.35,6.36,12800.0
2007-01-24 13:30:00,6.36,6.37,6.35,6.37,21600.0,6.36,6.37,6.35,6.37,21600.0
2007-01-24 13:40:00,6.37,6.38,6.37,6.37,14400.0,6.37,6.38,6.37,6.37,14400.0
2007-01-24 13:50:00,6.38,6.38,6.37,6.38,33600.0,6.38,6.38,6.37,6.38,33600.0
2007-01-24 14:00:00,6.38,6.4,6.38,6.38,29600.0,6.38,6.4,6.38,6.38,29600.0
2007-01-24 14:10:00,6.38,6.38,6.36,6.36,10000.0,6.38,6.38,6.36,6.36,10000.0
2007-01-24 14:20:00,6.36,6.36,6.35,6.35,10000.0,6.36,6.36,6.35,6.35,10000.0
2007-01-24 14:30:00,6.35,6.37,6.35,6.37,30000.0,6.35,6.37,6.35,6.37,30000.0
2007-01-24 14:40:00,6.38,6.39,6.37,6.37,18400.0,6.38,6.39,6.37,6.37,18400.0
2007-01-24 14:50:00,6.37,6.37,6.35,6.35,14800.0,6.37,6.37,6.35,6.35,14800.0
2007-01-24 15:00:00,6.35,6.38,6.35,6.38,14000.0,6.35,6.38,6.35,6.38,14000.0
2007-01-24 15:10:00,6.38,6.39,6.37,6.39,18800.0,6.38,6.39,6.37,6.39,18800.0
2007-01-24 15:20:00,6.39,6.39,6.38,6.39,22800.0,6.39,6.39,6.38,6.39,22800.0
2007-01-24 15:30:00,6.39,6.4,6.39,6.39,25600.0,6.39,6.4,6.39,6.39,25600.0
2007-01-24 15:40:00,6.39,6.43,6.39,6.42,75200.0,6.39,6.43,6.39,6.42,75200.0
2007-01-24 15:50:00,6.42,6.43,6.41,6.43,72800.0,6.42,6.43,6.41,6.43,72800.0
2007-01-25 09:30:00,6.41,6.43,6.4,6.41,16400.0,6.41,6.43,6.4,6.41,16400.0
2007-01-25 09:40:00,6.41,6.41,6.36,6.38,40000.0,6.41,6.41,6.36,6.38,40000.0
2007-01-25 09:50:00,6.38,6.41,6.34,6.34,26800.0,6.38,6.41,6.34,6.34,26800.0
2007-01-25 10:00:00,6.33,6.33,6.28,6.33,48000.0,6.33,6.33,6.28,6.33,48000.0
2007-01-25 10:10:00,6.33,6.33,6.3,6.3,25200.0,6.33,6.33,6.3,6.3,25200.0
2007-01-25 10:20:00,6.3,6.32,6.29,6.31,13200.0,6.3,6.32,6.29,6.31,13200.0
2007-01-25 10:30:00,6.3,6.31,6.29,6.31,26800.0,6.3,6.31,6.29,6.31,26800.0
2007-01-25 10:40:00,6.31,6.31,6.28,6.29,24000.0,6.31,6.31,6.28,6.29,24000.0
2007-01-25 10:50:00,6.28,6.29,6.28,6.29,15600.0,6.28,6.29,6.28,6.29,15600.0
2007-01-25 11:00:00,6.29,6.33,6.29,6.33,15600.0,6.29,6.33,6.29,6.33,15600.0
2007-01-25 11:10:00,6.34,6.35,6.34,6.35,17200.0,6.34,6.35,6.34,6.35,17200.0
2007-01-25 11:20:00,6.35,6.35,6.34,6.34,9200.0,6.35,6.35,6.34,6.34,9200.0
2007-01-25 11:30:00,6.34,6.35,6.32,6.34,38400.0,6.34,6.35,6.32,6.34,38400.0
2007-01-25 11:40:00,6.34,6.34,6.33,6.33,6800.0,6.34,6.34,6.33,6.33,6800.0
2007-01-25 11:50:00,6.33,6.33,6.28,6.28,26400.0,6.33,6.33,6.28,6.28,26400.0
2007-01-25 12:00:00,6.28,6.28,6.26,6.26,53600.0,6.28,6.28,6.26,6.26,53600.0
2007-01-25 12:10:00,6.27,6.27,6.24,6.24,16800.0,6.27,6.27,6.24,6.24,16800.0
2007-01-25 12:20:00,6.24,6.26,6.24,6.25,26400.0,6.24,6.26,6.24,6.25,26400.0
2007-01-25 12:30:00,6.25,6.25,6.25,6.25,16000.0,6.25,6.25,6.25,6.25,16000.0
2007-01-25 12:40:00,6.25,6.26,6.25,6.26,20400.0,6.25,6.26,6.25,6.26,20400.0
2007-01-25 12:50:00,6.26,6.27,6.26,6.27,26400.0,6.26,6.27,6.26,6.27,26400.0
2007-01-25 13:00:00,6.27,6.28,6.27,6.28,16800.0,6.27,6.28,6.27,6.28,16800.0
2007-01-25 13:10:00,6.28,6.3,6.28,6.3,18400.0,6.28,6.3,6.28,6.3,18400.0
2007-01-25 13:20:00,6.29,6.29,6.27,6.28,47600.0,6.29,6.29,6.27,6.28,47600.0
2007-01-25 13:30:00,6.28,6.28,6.24,6.24,24800.0,6.28,6.28,6.24,6.24,24800.0
2007-01-25 13:40:00,6.25,6.25,6.24,6.24,30400.0,6.25,6.25,6.24,6.24,30400.0
2007-01-25 13:50:00,6.24,6.25,6.2,6.21,35600.0,6.24,6.25,6.2,6.21,35600.0
2007-01-25 14:00:00,6.21,6.21,6.17,6.21,57200.0,6.21,6.21,6.17,6.21,57200.0
2007-01-25 14:10:00,6.2,6.24,6.2,6.23,28000.0,6.2,6.24,6.2,6.23,28000.0
2007-01-25 14:20:00,6.23,6.25,6.22,6.25,34000.0,6.23,6.25,6.22,6.25,34000.0
2007-01-25 14:30:00,6.25,6.25,6.22,6.23,28800.0,6.25,6.25,6.22,6.23,28800.0
2007-01-25 14:40:00,6.23,6.23,6.22,6.22,25600.0,6.23,6.23,6.22,6.22,25600.0
2007-01-25 14:50:00,6.23,6.25,6.22,6.25,26000.0,6.23,6.25,6.22,6.25,26000.0
2007-01-25 15:00:00,6.24,6.25,6.21,6.23,40400.0,6.24,6.25,6.21,6.23,40400.0
2007-01-25 15:10:00,6.23,6.24,6.22,6.23,22800.0,6.23,6.24,6.22,6.23,22800.0
2007-01-25 15:20:00,6.23,6.24,6.21,6.23,36000.0,6.23,6.24,6.21,6.23,36000.0
2007-01-25 15:30:00,6.23,6.24,6.2,6.22,71200.0,6.23,6.24,6.2,6.22,71200.0
2007-01-25 15:40:00,6.21,6.25,6.21,6.24,50800.0,6.21,6.25,6.21,6.24,50800.0
2007-01-25 15:50:00,6.24,6.24,6.22,6.24,118400.0,6.24,6.24,6.22,6.24,118400.0
2007-01-26 09:30:00,6.27,6.3,6.23,6.28,39200.0,6.27,6.3,6.23,6.28,39200.0
2007-01-26 09:40:00,6.28,6.28,6.19,6.2,35200.0,6.28,6.28,6.19,6.2,35200.0
2007-01-26 09:50:00,6.2,6.2,6.18,6.18,40400.0,6.2,6.2,6.18,6.18,40400.0
2007-01-26 10:00:00,6.18,6.2,6.11,6.16,82000.0,6.18,6.2,6.11,6.16,82000.0
2007-01-26 10:10:00,6.16,6.16,6.13,6.14,26000.0,6.16,6.16,6.13,6.14,26000.0
2007-01-26 10:20:00,6.14,6.16,6.12,6.16,36800.0,6.14,6.16,6.12,6.16,36800.0
2007-01-26 10:30:00,6.15,6.16,6.13,6.15,22400.0,6.15,6.16,6.13,6.15,22400.0
2007-01-26 10:40:00,6.15,6.21,6.15,6.2,35600.0,6.15,6.21,6.15,6.2,35600.0
2007-01-26 10:50:00,6.2,6.2,6.18,6.2,26800.0,6.2,6.2,6.18,6.2,26800.0
2007-01-26 11:00:00,6.2,6.2,6.18,6.19,26800.0,6.2,6.2,6.18,6.19,26800.0
2007-01-26 11:10:00,6.19,6.21,6.18,6.21,25200.0,6.19,6.21,6.18,6.21,25200.0
2007-01-26 11:20:00,6.21,6.21,6.2,6.2,13200.0,6.21,6.21,6.2,6.2,13200.0
2007-01-26 11:30:00,6.19,6.2,6.17,6.17,31600.0,6.19,6.2,6.17,6.17,31600.0
2007-01-26 11:40:00,6.17,6.2,6.17,6.19,48000.0,6.17,6.2,6.17,6.19,48000.0
2007-01-26 11:50:00,6.2,6.2,6.17,6.19,16800.0,6.2,6.2,6.17,6.19,16800.0
2007-01-26 12:00:00,6.18,6.19,6.18,6.19,18800.0,6.18,6.19,6.18,6.19,18800.0
2007-01-26 12:10:00,6.19,6.2,6.18,6.2,17600.0,6.19,6.2,6.18,6.2,17600.0
2007-01-26 12:20:00,6.2,6.2,6.18,6.19,45600.0,6.2,6.2,6.18,6.19,45600.0
2007-01-26 12:30:00,6.19,6.19,6.18,6.19,21200.0,6.19,6.19,6.18,6.19,21200.0
2007-01-26 12:40:00,6.18,6.2,6.18,6.19,7200.0,6.18,6.2,6.18,6.19,7200.0
2007-01-26 12:50:00,6.2,6.2,6.16,6.19,32400.0,6.2,6.2,6.16,6.19,32400.0
2007-01-26 13:00:00,6.19,6.21,6.18,6.18,12000.0,6.19,6.21,6.18,6.18,12000.0
2007-01-26 13:10:00,6.18,6.21,6.18,6.2,49200.0,6.18,6.21,6.18,6.2,49200.0
2007-01-26 13:20:00,6.18,6.19,6.18,6.18,14000.0,6.18,6.19,6.18,6.18,14000.0
2007-01-26 13:30:00,6.19,6.21,6.19,6.2,6400.0,6.19,6.21,6.19,6.2,6400.0
2007-01-26 13:40:00,6.2,6.21,6.2,6.21,12800.0,6.2,6.21,6.2,6.21,12800.0
2007-01-26 13:50:00,6.21,6.21,6.21,6.21,4000.0,6.21,6.21,6.21,6.21,4000.0
2007-01-26 14:00:00,6.21,6.21,6.17,6.17,36800.0,6.21,6.21,6.17,6.17,36800.0
2007-01-26 14:10:00,6.17,6.22,6.17,6.21,38000.0,6.17,6.22,6.17,6.21,38000.0
2007-01-26 14:20:00,6.22,6.24,6.22,6.22,24400.0,6.22,6.24,6.22,6.22,24400.0
2007-01-26 14:30:00,6.22,6.22,6.2,6.2,12800.0,6.22,6.22,6.2,6.2,12800.0
2007-01-26 14:40:00,6.2,6.21,6.2,6.21,16400.0,6.2,6.21,6.2,6.21,16400.0
2007-01-26 14:50:00,6.21,6.21,6.19,6.21,38400.0,6.21,6.21,6.19,6.21,38400.0
2007-01-26 15:00:00,6.22,6.24,6.21,6.24,20400.0,6.22,6.24,6.21,6.24,20400.0
2007-01-26 15:10:00,6.24,6.26,6.24,6.26,26000.0,6.24,6.26,6.24,6.26,26000.0
2007-01-26 15:20:00,6.26,6.26,6.22,6.24,28400.0,6.26,6.26,6.22,6.24,28400.0
2007-01-26 15:30:00,6.24,6.28,6.23,6.27,24400.0,6.24,6.28,6.23,6.27,24400.0
2007-01-26 15:40:00,6.27,6.27,6.26,6.27,22000.0,6.27,6.27,6.26,6.27,22000.0
2007-01-26 15:50:00,6.27,6.28,6.24,6.25,30000.0,6.27,6.28,6.24,6.25,30000.0
2007-01-29 09:30:00,6.25,6.28,6.25,6.27,9600.0,6.25,6.28,6.25,6.27,9600.0
2007-01-29 09:40:00,6.28,6.35,6.28,6.35,28400.0,6.28,6.35,6.28,6.35,28400.0
2007-01-29 09:50:00,6.36,6.36,6.32,6.32,14000.0,6.36,6.36,6.32,6.32,14000.0
2007-01-29 10:00:00,6.32,6.33,6.28,6.29,71600.0,6.32,6.33,6.28,6.29,71600.0
2007-01-29 10:10:00,6.29,6.3,6.29,6.3,7600.0,6.29,6.3,6.29,6.3,7600.0
2007-01-29 10:20:00,6.3,6.31,6.3,6.31,8000.0,6.3,6.31,6.3,6.31,8000.0
2007-01-29 10:30:00,6.31,6.32,6.31,6.31,8000.0,6.31,6.32,6.31,6.31,8000.0
2007-01-29 10:40:00,6.31,6.32,6.31,6.31,25200.0,6.31,6.32,6.31,6.31,25200.0
2007-01-29 10:50:00,6.32,6.32,6.31,6.32,10400.0,6.32,6.32,6.31,6.32,10400.0
2007-01-29 11:00:00,6.31,6.31,6.3,6.31,11200.0,6.31,6.31,6.3,6.31,11200.0
2007-01-29 11:10:00,6.32,6.33,6.31,6.32,20000.0,6.32,6.33,6.31,6.32,20000.0
2007-01-29 11:20:00,6.32,6.32,6.31,6.31,5200.0,6.32,6.32,6.31,6.31,5200.0
2007-01-29 11:30:00,6.31,6.32,6.29,6.3,18000.0,6.31,6.32,6.29,6.3,18000.0
2007-01-29 11:40:00,6.3,6.32,6.3,6.32,18800.0,6.3,6.32,6.3,6.32,18800.0
2007-01-29 11:50:00,6.32,6.33,6.31,6.31,20800.0,6.32,6.33,6.31,6.31,20800.0
2007-01-29 12:00:00,6.31,6.32,6.31,6.31,20400.0,6.31,6.32,6.31,6.31,20400.0
2007-01-29 12:10:00,6.31,6.32,6.31,6.31,29200.0,6.31,6.32,6.31,6.31,29200.0
2007-01-29 12:20:00,6.31,6.32,6.31,6.32,6800.0,6.31,6.32,6.31,6.32,6800.0
2007-01-29 12:30:00,6.32,6.32,6.31,6.31,13200.0,6.32,6.32,6.31,6.31,13200.0
2007-01-29 12:40:00,6.31,6.32,6.29,6.29,12400.0,6.31,6.32,6.29,6.29,12400.0
2007-01-29 12:50:00,6.3,6.3,6.29,6.3,5200.0,6.3,6.3,6.29,6.3,5200.0
2007-01-29 13:00:00,6.3,6.31,6.3,6.3,7200.0,6.3,6.31,6.3,6.3,7200.0
2007-01-29 13:10:00,6.3,6.31,6.3,6.3,1600.0,6.3,6.31,6.3,6.3,1600.0
2007-01-29 13:20:00,6.3,6.3,6.29,6.29,10800.0,6.3,6.3,6.29,6.29,10800.0
2007-01-29 13:30:00,6.29,6.3,6.28,6.29,6800.0,6.29,6.3,6.28,6.29,6800.0
2007-01-29 13:40:00,6.29,6.29,6.26,6.27,14800.0,6.29,6.29,6.26,6.27,14800.0
2007-01-29 13:50:00,6.26,6.27,6.23,6.23,28000.0,6.26,6.27,6.23,6.23,28000.0
2007-01-29 14:00:00,6.23,6.24,6.21,6.24,33600.0,6.23,6.24,6.21,6.24,33600.0
2007-01-29 14:10:00,6.23,6.23,6.21,6.21,16800.0,6.23,6.23,6.21,6.21,16800.0
2007-01-29 14:20:00,6.22,6.25,6.22,6.22,42800.0,6.22,6.25,6.22,6.22,42800.0
2007-01-29 14:30:00,6.22,6.24,6.21,6.22,51200.0,6.22,6.24,6.21,6.22,51200.0
2007-01-29 14:40:00,6.21,6.25,6.21,6.21,36000.0,6.21,6.25,6.21,6.21,36000.0
2007-01-29 14:50:00,6.21,6.21,6.18,6.19,45600.0,6.21,6.21,6.18,6.19,45600.0
2007-01-29 15:00:00,6.19,6.21,6.19,6.2,45200.0,6.19,6.21,6.19,6.2,45200.0
2007-01-29 15:10:00,6.2,6.22,6.2,6.22,14400.0,6.2,6.22,6.2,6.22,14400.0
2007-01-29 15:20:00,6.22,6.24,6.21,6.24,14800.0,6.22,6.24,6.21,6.24,14800.0
2007-01-29 15:30:00,6.24,6.24,6.21,6.22,23600.0,6.24,6.24,6.21,6.22,23600.0
2007-01-29 15:40:00,6.22,6.23,6.2,6.21,27600.0,6.22,6.23,6.2,6.21,27600.0
2007-01-29 15:50:00,6.21,6.24,6.21,6.23,42000.0,6.21,6.24,6.21,6.23,42000.0
2007-01-30 09:30:00,6.25,6.26,6.21,6.24,25200.0,6.25,6.26,6.21,6.24,25200.0
2007-01-30 09:40:00,6.24,6.27,6.24,6.27,15600.0,6.24,6.27,6.24,6.27,15600.0
2007-01-30 09:50:00,6.26,6.27,6.25,6.26,17600.0,6.26,6.27,6.25,6.26,17600.0
2007-01-30 10:00:00,6.26,6.26,6.24,6.25,23200.0,6.26,6.26,6.24,6.25,23200.0
2007-01-30 10:10:00,6.25,6.26,6.24,6.26,10800.0,6.25,6.26,6.24,6.26,10800.0
2007-01-30 10:20:00,6.26,6.26,6.25,6.25,22800.0,6.26,6.26,6.25,6.25,22800.0
2007-01-30 10:30:00,6.26,6.26,6.23,6.23,15200.0,6.26,6.26,6.23,6.23,15200.0
2007-01-30 10:40:00,6.23,6.23,6.21,6.21,14800.0,6.23,6.23,6.21,6.21,14800.0
2007-01-30 10:50:00,6.21,6.24,6.2,6.24,26800.0,6.21,6.24,6.2,6.24,26800.0
2007-01-30 11:00:00,6.24,6.26,6.23,6.26,22400.0,6.24,6.26,6.23,6.26,22400.0
2007-01-30 11:10:00,6.26,6.27,6.25,6.26,38800.0,6.26,6.27,6.25,6.26,38800.0
2007-01-30 11:20:00,6.26,6.28,6.25,6.27,57600.0,6.26,6.28,6.25,6.27,57600.0
2007-01-30 11:30:00,6.27,6.28,6.25,6.25,38800.0,6.27,6.28,6.25,6.25,38800.0
2007-01-30 11:40:00,6.25,6.26,6.25,6.25,25600.0,6.25,6.26,6.25,6.25,25600.0
2007-01-30 11:50:00,6.25,6.25,6.25,6.25,9600.0,6.25,6.25,6.25,6.25,9600.0
2007-01-30 12:00:00,6.25,6.25,6.24,6.25,44000.0,6.25,6.25,6.24,6.25,44000.0
2007-01-30 12:10:00,6.25,6.27,6.25,6.25,21200.0,6.25,6.27,6.25,6.25,21200.0
2007-01-30 12:20:00,6.25,6.26,6.25,6.26,10000.0,6.25,6.26,6.25,6.26,10000.0
2007-01-30 12:30:00,6.25,6.26,6.25,6.25,31600.0,6.25,6.26,6.25,6.25,31600.0
2007-01-30 12:40:00,6.25,6.25,6.24,6.25,12000.0,6.25,6.25,6.24,6.25,12000.0
2007-01-30 12:50:00,6.25,6.26,6.25,6.26,42000.0,6.25,6.26,6.25,6.26,42000.0
2007-01-30 13:00:00,6.26,6.26,6.25,6.25,30000.0,6.26,6.26,6.25,6.25,30000.0
2007-01-30 13:10:00,6.24,6.25,6.24,6.24,14800.0,6.24,6.25,6.24,6.24,14800.0
2007-01-30 13:20:00,6.25,6.25,6.25,6.25,30800.0,6.25,6.25,6.25,6.25,30800.0
2007-01-30 13:30:00,6.25,6.26,6.25,6.25,13200.0,6.25,6.26,6.25,6.25,13200.0
2007-01-30 13:40:00,6.25,6.26,6.25,6.25,30000.0,6.25,6.26,6.25,6.25,30000.0
2007-01-30 13:50:00,6.25,6.26,6.24,6.25,29200.0,6.25,6.26,6.24,6.25,29200.0
2007-01-30 14:00:00,6.25,6.26,6.25,6.25,26800.0,6.25,6.26,6.25,6.25,26800.0
2007-01-30 14:10:00,6.25,6.25,6.25,6.25,5600.0,6.25,6.25,6.25,6.25,5600.0
2007-01-30 14:20:00,6.25,6.26,6.25,6.25,22400.0,6.25,6.26,6.25,6.25,22400.0
2007-01-30 14:30:00,6.25,6.25,6.24,6.24,11200.0,6.25,6.25,6.24,6.24,11200.0
2007-01-30 14:40:00,6.24,6.24,6.23,6.24,33200.0,6.24,6.24,6.23,6.24,33200.0
2007-01-30 14:50:00,6.24,6.25,6.24,6.25,23600.0,6.24,6.25,6.24,6.25,23600.0
2007-01-30 15:00:00,6.25,6.25,6.25,6.25,28400.0,6.25,6.25,6.25,6.25,28400.0
2007-01-30 15:10:00,6.25,6.25,6.24,6.25,53200.0,6.25,6.25,6.24,6.25,53200.0
2007-01-30 15:20:00,6.26,6.26,6.24,6.25,44000.0,6.26,6.26,6.24,6.25,44000.0
2007-01-30 15:30:00,6.25,6.26,6.24,6.26,68800.0,6.25,6.26,6.24,6.26,68800.0
2007-01-30 15:40:00,6.26,6.28,6.25,6.28,119200.0,6.26,6.28,6.25,6.28,119200.0
2007-01-30 15:50:00,6.28,6.29,6.25,6.25,236000.0,6.28,6.29,6.25,6.25,236000.0
2007-01-31 09:30:00,6.25,6.25,6.18,6.23,34800.0,6.25,6.25,6.18,6.23,34800.0
2007-01-31 09:40:00,6.23,6.26,6.23,6.24,50000.0,6.23,6.26,6.23,6.24,50000.0
2007-01-31 09:50:00,6.23,6.23,6.2,6.22,25600.0,6.23,6.23,6.2,6.22,25600.0
2007-01-31 10:00:00,6.22,6.25,6.22,6.25,16400.0,6.22,6.25,6.22,6.25,16400.0
2007-01-31 10:10:00,6.25,6.26,6.25,6.25,37200.0,6.25,6.26,6.25,6.25,37200.0
2007-01-31 10:20:00,6.25,6.26,6.24,6.25,22800.0,6.25,6.26,6.24,6.25,22800.0
2007-01-31 10:30:00,6.26,6.27,6.25,6.26,78000.0,6.26,6.27,6.25,6.26,78000.0
2007-01-31 10:40:00,6.25,6.26,6.24,6.24,23600.0,6.25,6.26,6.24,6.24,23600.0
2007-01-31 10:50:00,6.24,6.25,6.2,6.25,26800.0,6.24,6.25,6.2,6.25,26800.0
2007-01-31 11:00:00,6.24,6.25,6.23,6.23,14800.0,6.24,6.25,6.23,6.23,14800.0
2007-01-31 11:10:00,6.23,6.24,6.23,6.23,14400.0,6.23,6.24,6.23,6.23,14400.0
2007-01-31 11:20:00,6.24,6.24,6.22,6.22,16800.0,6.24,6.24,6.22,6.22,16800.0
2007-01-31 11:30:00,6.21,6.22,6.2,6.22,14400.0,6.21,6.22,6.2,6.22,14400.0
2007-01-31 11:40:00,6.22,6.26,6.22,6.25,29200.0,6.22,6.26,6.22,6.25,29200.0
2007-01-31 11:50:00,6.25,6.26,6.25,6.25,16000.0,6.25,6.26,6.25,6.25,16000.0
2007-01-31 12:00:00,6.25,6.26,6.24,6.24,14400.0,6.25,6.26,6.24,6.24,14400.0
2007-01-31 12:10:00,6.25,6.26,6.24,6.25,22800.0,6.25,6.26,6.24,6.25,22800.0
2007-01-31 12:20:00,6.25,6.26,6.24,6.25,10400.0,6.25,6.26,6.24,6.25,10400.0
2007-01-31 12:30:00,6.24,6.24,6.21,6.21,19600.0,6.24,6.24,6.21,6.21,19600.0
2007-01-31 12:40:00,6.21,6.22,6.2,6.21,26800.0,6.21,6.22,6.2,6.21,26800.0
2007-01-31 12:50:00,6.21,6.22,6.21,6.22,17600.0,6.21,6.22,6.21,6.22,17600.0
2007-01-31 13:00:00,6.22,6.24,6.21,6.21,20000.0,6.22,6.24,6.21,6.21,20000.0
2007-01-31 13:10:00,6.21,6.22,6.21,6.21,22000.0,6.21,6.22,6.21,6.21,22000.0
2007-01-31 13:20:00,6.21,6.24,6.21,6.24,21200.0,6.21,6.24,6.21,6.24,21200.0
2007-01-31 13:30:00,6.24,6.25,6.23,6.25,26000.0,6.24,6.25,6.23,6.25,26000.0
2007-01-31 13:40:00,6.25,6.25,6.24,6.25,15200.0,6.25,6.25,6.24,6.25,15200.0
2007-01-31 13:50:00,6.24,6.24,6.24,6.24,6400.0,6.24,6.24,6.24,6.24,6400.0
2007-01-31 14:00:00,6.24,6.25,6.24,6.25,29200.0,6.24,6.25,6.24,6.25,29200.0
2007-01-31 14:10:00,6.24,6.29,6.23,6.29,79200.0,6.24,6.29,6.23,6.29,79200.0
2007-01-31 14:20:00,6.3,6.31,6.25,6.25,78400.0,6.3,6.31,6.25,6.25,78400.0
2007-01-31 14:30:00,6.26,6.29,6.24,6.25,87600.0,6.26,6.29,6.24,6.25,87600.0
2007-01-31 14:40:00,6.25,6.31,6.24,6.25,167600.0,6.25,6.31,6.24,6.25,167600.0
2007-01-31 14:50:00,6.25,6.25,6.24,6.25,16400.0,6.25,6.25,6.24,6.25,16400.0
2007-01-31 15:00:00,6.25,6.26,6.24,6.25,39200.0,6.25,6.26,6.24,6.25,39200.0
2007-01-31 15:10:00,6.25,6.26,6.25,6.25,34800.0,6.25,6.26,6.25,6.25,34800.0
2007-01-31 15:20:00,6.26,6.26,6.25,6.26,55200.0,6.26,6.26,6.25,6.26,55200.0
2007-01-31 15:30:00,6.25,6.26,6.24,6.24,85600.0,6.25,6.26,6.24,6.24,85600.0
2007-01-31 15:40:00,6.24,6.25,6.24,6.25,32800.0,6.24,6.25,6.24,6.25,32800.0
2007-01-31 15:50:00,6.25,6.26,6.23,6.23,85200.0,6.25,6.26,6.23,6.23,85200.0
2007-02-01 09:30:00,6.27,6.33,6.27,6.29,42400.0,6.27,6.33,6.27,6.29,42400.0
2007-02-01 09:40:00,6.31,6.33,6.29,6.29,43200.0,6.31,6.33,6.29,6.29,43200.0
2007-02-01 09:50:00,6.29,6.35,6.28,6.34,67600.0,6.29,6.35,6.28,6.34,67600.0
2007-02-01 10:00:00,6.33,6.34,6.31,6.32,90000.0,6.33,6.34,6.31,6.32,90000.0
2007-02-01 10:10:00,6.33,6.33,6.3,6.33,58800.0,6.33,6.33,6.3,6.33,58800.0
2007-02-01 10:20:00,6.32,6.33,6.3,6.3,40800.0,6.32,6.33,6.3,6.3,40800.0
2007-02-01 10:30:00,6.3,6.35,6.3,6.35,78400.0,6.3,6.35,6.3,6.35,78400.0
2007-02-01 10:40:00,6.35,6.38,6.34,6.38,69600.0,6.35,6.38,6.34,6.38,69600.0
2007-02-01 10:50:00,6.39,6.39,6.35,6.39,38400.0,6.39,6.39,6.35,6.39,38400.0
2007-02-01 11:00:00,6.39,6.41,6.38,6.4,92000.0,6.39,6.41,6.38,6.4,92000.0
2007-02-01 11:10:00,6.4,6.4,6.36,6.38,53600.0,6.4,6.4,6.36,6.38,53600.0
2007-02-01 11:20:00,6.38,6.38,6.35,6.36,65600.0,6.38,6.38,6.35,6.36,65600.0
2007-02-01 11:30:00,6.36,6.39,6.36,6.37,48400.0,6.36,6.39,6.36,6.37,48400.0
2007-02-01 11:40:00,6.38,6.41,6.38,6.4,71200.0,6.38,6.41,6.38,6.4,71200.0
2007-02-01 11:50:00,6.41,6.43,6.39,6.41,132400.0,6.41,6.43,6.39,6.41,132400.0
2007-02-01 12:00:00,6.4,6.43,6.39,6.42,45200.0,6.4,6.43,6.39,6.42,45200.0
2007-02-01 12:10:00,6.41,6.42,6.39,6.39,36400.0,6.41,6.42,6.39,6.39,36400.0
2007-02-01 12:20:00,6.39,6.41,6.39,6.41,27600.0,6.39,6.41,6.39,6.41,27600.0
2007-02-01 12:30:00,6.41,6.42,6.39,6.42,28000.0,6.41,6.42,6.39,6.42,28000.0
2007-02-01 12:40:00,6.41,6.44,6.41,6.44,42400.0,6.41,6.44,6.41,6.44,42400.0
2007-02-01 12:50:00,6.45,6.46,6.44,6.44,46800.0,6.45,6.46,6.44,6.44,46800.0
2007-02-01 13:00:00,6.43,6.43,6.42,6.42,35600.0,6.43,6.43,6.42,6.42,35600.0
2007-02-01 13:10:00,6.42,6.43,6.41,6.43,30800.0,6.42,6.43,6.41,6.43,30800.0
2007-02-01 13:20:00,6.43,6.43,6.42,6.42,21200.0,6.43,6.43,6.42,6.42,21200.0
2007-02-01 13:30:00,6.42,6.42,6.39,6.41,34800.0,6.42,6.42,6.39,6.41,34800.0
2007-02-01 13:40:00,6.41,6.43,6.41,6.42,32400.0,6.41,6.43,6.41,6.42,32400.0
2007-02-01 13:50:00,6.43,6.43,6.42,6.43,19200.0,6.43,6.43,6.42,6.43,19200.0
2007-02-01 14:00:00,6.42,6.43,6.42,6.42,35200.0,6.42,6.43,6.42,6.42,35200.0
2007-02-01 14:10:00,6.43,6.43,6.41,6.42,42000.0,6.43,6.43,6.41,6.42,42000.0
2007-02-01 14:20:00,6.42,6.43,6.42,6.43,41600.0,6.42,6.43,6.42,6.43,41600.0
2007-02-01 14:30:00,6.43,6.44,6.42,6.42,93200.0,6.43,6.44,6.42,6.42,93200.0
2007-02-01 14:40:00,6.43,6.43,6.41,6.41,86800.0,6.43,6.43,6.41,6.41,86800.0
2007-02-01 14:50:00,6.42,6.43,6.42,6.42,22400.0,6.42,6.43,6.42,6.42,22400.0
2007-02-01 15:00:00,6.42,6.44,6.41,6.44,45200.0,6.42,6.44,6.41,6.44,45200.0
2007-02-01 15:10:00,6.43,6.45,6.43,6.45,51200.0,6.43,6.45,6.43,6.45,51200.0
2007-02-01 15:20:00,6.44,6.45,6.43,6.44,72000.0,6.44,6.45,6.43,6.44,72000.0
2007-02-01 15:30:00,6.44,6.45,6.41,6.43,51200.0,6.44,6.45,6.41,6.43,51200.0
2007-02-01 15:40:00,6.43,6.46,6.43,6.46,98000.0,6.43,6.46,6.43,6.46,98000.0
2007-02-01 15:50:00,6.46,6.46,6.46,6.46,54400.0,6.46,6.46,6.46,6.46,54400.0
2007-02-02 09:30:00,6.43,6.48,6.4,6.41,56400.0,6.43,6.48,6.4,6.41,56400.0
2007-02-02 09:40:00,6.42,6.5,6.38,6.5,72800.0,6.42,6.5,6.38,6.5,72800.0
2007-02-02 09:50:00,6.49,6.5,6.47,6.49,23200.0,6.49,6.5,6.47,6.49,23200.0
2007-02-02 10:00:00,6.49,6.54,6.49,6.5,192400.0,6.49,6.54,6.49,6.5,192400.0
2007-02-02 10:10:00,6.5,6.55,6.49,6.54,26800.0,6.5,6.55,6.49,6.54,26800.0
2007-02-02 10:20:00,6.54,6.58,6.54,6.54,28400.0,6.54,6.58,6.54,6.54,28400.0
2007-02-02 10:30:00,6.55,6.55,6.53,6.53,12000.0,6.55,6.55,6.53,6.53,12000.0
2007-02-02 10:40:00,6.53,6.53,6.49,6.49,13200.0,6.53,6.53,6.49,6.49,13200.0
2007-02-02 10:50:00,6.49,6.55,6.49,6.54,16800.0,6.49,6.55,6.49,6.54,16800.0
2007-02-02 11:00:00,6.54,6.57,6.53,6.56,24800.0,6.54,6.57,6.53,6.56,24800.0
2007-02-02 11:10:00,6.55,6.55,6.53,6.53,21600.0,6.55,6.55,6.53,6.53,21600.0
2007-02-02 11:20:00,6.54,6.56,6.54,6.54,23600.0,6.54,6.56,6.54,6.54,23600.0
2007-02-02 11:30:00,6.54,6.54,6.52,6.52,12800.0,6.54,6.54,6.52,6.52,12800.0
2007-02-02 11:40:00,6.52,6.54,6.52,6.53,7200.0,6.52,6.54,6.52,6.53,7200.0
2007-02-02 11:50:00,6.54,6.56,6.53,6.55,11600.0,6.54,6.56,6.53,6.55,11600.0
2007-02-02 12:00:00,6.55,6.57,6.55,6.56,11200.0,6.55,6.57,6.55,6.56,11200.0
2007-02-02 12:10:00,6.56,6.57,6.56,6.57,16800.0,6.56,6.57,6.56,6.57,16800.0
2007-02-02 12:20:00,6.57,6.57,6.55,6.57,18000.0,6.57,6.57,6.55,6.57,18000.0
2007-02-02 12:30:00,6.57,6.58,6.56,6.56,37600.0,6.57,6.58,6.56,6.56,37600.0
2007-02-02 12:40:00,6.56,6.56,6.56,6.56,13600.0,6.56,6.56,6.56,6.56,13600.0
2007-02-02 12:50:00,6.56,6.56,6.55,6.55,11200.0,6.56,6.56,6.55,6.55,11200.0
2007-02-02 13:00:00,6.56,6.56,6.55,6.56,7200.0,6.56,6.56,6.55,6.56,7200.0
2007-02-02 13:10:00,6.56,6.58,6.56,6.57,14800.0,6.56,6.58,6.56,6.57,14800.0
2007-02-02 13:20:00,6.58,6.6,6.58,6.6,29200.0,6.58,6.6,6.58,6.6,29200.0
2007-02-02 13:30:00,6.6,6.6,6.55,6.55,16400.0,6.6,6.6,6.55,6.55,16400.0
2007-02-02 13:40:00,6.56,6.58,6.56,6.56,22000.0,6.56,6.58,6.56,6.56,22000.0
2007-02-02 13:50:00,6.56,6.56,6.53,6.54,14000.0,6.56,6.56,6.53,6.54,14000.0
2007-02-02 14:00:00,6.53,6.54,6.53,6.54,6000.0,6.53,6.54,6.53,6.54,6000.0
2007-02-02 14:10:00,6.54,6.54,6.5,6.51,20400.0,6.54,6.54,6.5,6.51,20400.0
2007-02-02 14:20:00,6.51,6.51,6.5,6.51,10000.0,6.51,6.51,6.5,6.51,10000.0
2007-02-02 14:30:00,6.52,6.52,6.51,6.51,11600.0,6.52,6.52,6.51,6.51,11600.0
2007-02-02 14:40:00,6.51,6.51,6.48,6.49,28400.0,6.51,6.51,6.48,6.49,28400.0
2007-02-02 14:50:00,6.49,6.49,6.48,6.49,12400.0,6.49,6.49,6.48,6.49,12400.0
2007-02-02 15:00:00,6.5,6.5,6.47,6.47,13600.0,6.5,6.5,6.47,6.47,13600.0
2007-02-02 15:10:00,6.47,6.52,6.47,6.5,41600.0,6.47,6.52,6.47,6.5,41600.0
2007-02-02 15:20:00,6.5,6.5,6.46,6.46,21600.0,6.5,6.5,6.46,6.46,21600.0
2007-02-02 15:30:00,6.46,6.48,6.46,6.48,25200.0,6.46,6.48,6.46,6.48,25200.0
2007-02-02 15:40:00,6.48,6.49,6.47,6.47,26400.0,6.48,6.49,6.47,6.47,26400.0
2007-02-02 15:50:00,6.48,6.48,6.43,6.45,102400.0,6.48,6.48,6.43,6.45,102400.0
2007-02-05 09:30:00,6.41,6.43,6.24,6.43,17600.0,6.41,6.43,6.24,6.43,17600.0
2007-02-05 09:40:00,6.43,6.45,6.42,6.45,11600.0,6.43,6.45,6.42,6.45,11600.0
2007-02-05 09:50:00,6.42,6.44,6.38,6.39,18000.0,6.42,6.44,6.38,6.39,18000.0
2007-02-05 10:00:00,6.4,6.43,6.3,6.34,170000.0,6.4,6.43,6.3,6.34,170000.0
2007-02-05 10:10:00,6.34,6.37,6.33,6.37,21600.0,6.34,6.37,6.33,6.37,21600.0
2007-02-05 10:20:00,6.37,6.41,6.37,6.41,16400.0,6.37,6.41,6.37,6.41,16400.0
2007-02-05 10:30:00,6.41,6.42,6.41,6.42,4800.0,6.41,6.42,6.41,6.42,4800.0
2007-02-05 10:40:00,6.42,6.43,6.42,6.43,8000.0,6.42,6.43,6.42,6.43,8000.0
2007-02-05 10:50:00,6.43,6.43,6.39,6.39,16800.0,6.43,6.43,6.39,6.39,16800.0
2007-02-05 11:00:00,6.38,6.39,6.33,6.34,54000.0,6.38,6.39,6.33,6.34,54000.0
2007-02-05 11:10:00,6.34,6.35,6.31,6.35,36000.0,6.34,6.35,6.31,6.35,36000.0
2007-02-05 11:20:00,6.34,6.36,6.34,6.36,22400.0,6.34,6.36,6.34,6.36,22400.0
2007-02-05 11:30:00,6.36,6.37,6.36,6.37,8800.0,6.36,6.37,6.36,6.37,8800.0
2007-02-05 11:40:00,6.37,6.38,6.37,6.37,10400.0,6.37,6.38,6.37,6.37,10400.0
2007-02-05 11:50:00,6.37,6.37,6.35,6.35,22400.0,6.37,6.37,6.35,6.35,22400.0
2007-02-05 12:00:00,6.36,6.36,6.33,6.34,30800.0,6.36,6.36,6.33,6.34,30800.0
2007-02-05 12:10:00,6.34,6.34,6.29,6.3,64400.0,6.34,6.34,6.29,6.3,64400.0
2007-02-05 12:20:00,6.3,6.31,6.3,6.3,42800.0,6.3,6.31,6.3,6.3,42800.0
2007-02-05 12:30:00,6.3,6.33,6.3,6.32,52000.0,6.3,6.33,6.3,6.32,52000.0
2007-02-05 12:40:00,6.32,6.33,6.3,6.31,42000.0,6.32,6.33,6.3,6.31,42000.0
2007-02-05 12:50:00,6.3,6.32,6.29,6.31,48800.0,6.3,6.32,6.29,6.31,48800.0
2007-02-05 13:00:00,6.3,6.31,6.29,6.31,85600.0,6.3,6.31,6.29,6.31,85600.0
2007-02-05 13:10:00,6.31,6.31,6.28,6.28,88000.0,6.31,6.31,6.28,6.28,88000.0
2007-02-05 13:20:00,6.28,6.28,6.25,6.26,57200.0,6.28,6.28,6.25,6.26,57200.0
2007-02-05 13:30:00,6.26,6.27,6.24,6.27,57600.0,6.26,6.27,6.24,6.27,57600.0
2007-02-05 13:40:00,6.26,6.29,6.25,6.27,82400.0,6.26,6.29,6.25,6.27,82400.0
2007-02-05 13:50:00,6.27,6.28,6.26,6.27,90800.0,6.27,6.28,6.26,6.27,90800.0
2007-02-05 14:00:00,6.27,6.28,6.26,6.27,73600.0,6.27,6.28,6.26,6.27,73600.0
2007-02-05 14:10:00,6.27,6.28,6.27,6.27,27200.0,6.27,6.28,6.27,6.27,27200.0
2007-02-05 14:20:00,6.27,6.28,6.26,6.27,46400.0,6.27,6.28,6.26,6.27,46400.0
2007-02-05 14:30:00,6.27,6.28,6.27,6.28,56400.0,6.27,6.28,6.27,6.28,56400.0
2007-02-05 14:40:00,6.29,6.29,6.27,6.28,40400.0,6.29,6.29,6.27,6.28,40400.0
2007-02-05 14:50:00,6.28,6.3,6.27,6.29,41200.0,6.28,6.3,6.27,6.29,41200.0
2007-02-05 15:00:00,6.29,6.33,6.27,6.31,131600.0,6.29,6.33,6.27,6.31,131600.0
2007-02-05 15:10:00,6.31,6.32,6.3,6.31,96000.0,6.31,6.32,6.3,6.31,96000.0
2007-02-05 15:20:00,6.31,6.36,6.31,6.36,166800.0,6.31,6.36,6.31,6.36,166800.0
2007-02-05 15:30:00,6.36,6.38,6.36,6.38,117200.0,6.36,6.38,6.36,6.38,117200.0
2007-02-05 15:40:00,6.38,6.41,6.36,6.38,196000.0,6.38,6.41,6.36,6.38,196000.0
2007-02-05 15:50:00,6.38,6.39,6.37,6.37,149600.0,6.38,6.39,6.37,6.37,149600.0
2007-02-06 09:30:00,6.21,6.21,6.03,6.14,627200.0,6.21,6.21,6.03,6.14,627200.0
2007-02-06 09:40:00,6.13,6.19,6.13,6.19,200400.0,6.13,6.19,6.13,6.19,200400.0
2007-02-06 09:50:00,6.19,6.37,5.73,6.2,375200.0,6.19,6.37,5.73,6.2,375200.0
2007-02-06 10:00:00,6.21,6.24,6.16,6.22,241600.0,6.21,6.24,6.16,6.22,241600.0
2007-02-06 10:10:00,6.22,6.24,6.21,6.22,298400.0,6.22,6.24,6.21,6.22,298400.0
2007-02-06 10:20:00,6.22,6.23,6.22,6.22,71200.0,6.22,6.23,6.22,6.22,71200.0
2007-02-06 10:30:00,6.22,6.25,6.21,6.25,364400.0,6.22,6.25,6.21,6.25,364400.0
2007-02-06 10:40:00,6.24,6.24,6.22,6.23,305600.0,6.24,6.24,6.22,6.23,305600.0
2007-02-06 10:50:00,6.23,6.24,6.21,6.23,323200.0,6.23,6.24,6.21,6.23,323200.0
2007-02-06 11:00:00,6.24,6.24,6.23,6.23,31600.0,6.24,6.24,6.23,6.23,31600.0
2007-02-06 11:10:00,6.24,6.25,6.23,6.23,88000.0,6.24,6.25,6.23,6.23,88000.0
2007-02-06 11:20:00,6.23,6.23,6.22,6.23,121600.0,6.23,6.23,6.22,6.23,121600.0
2007-02-06 11:30:00,6.23,6.25,6.22,6.24,127600.0,6.23,6.25,6.22,6.24,127600.0
2007-02-06 11:40:00,6.24,6.26,6.23,6.25,142400.0,6.24,6.26,6.23,6.25,142400.0
2007-02-06 11:50:00,6.25,6.25,6.24,6.24,70400.0,6.25,6.25,6.24,6.24,70400.0
2007-02-06 12:00:00,6.25,6.25,6.23,6.24,151200.0,6.25,6.25,6.23,6.24,151200.0
2007-02-06 12:10:00,6.23,6.24,6.23,6.24,174800.0,6.23,6.24,6.23,6.24,174800.0
2007-02-06 12:20:00,6.24,6.24,6.23,6.23,10000.0,6.24,6.24,6.23,6.23,10000.0
2007-02-06 12:30:00,6.22,6.23,6.22,6.23,10000.0,6.22,6.23,6.22,6.23,10000.0
2007-02-06 12:40:00,6.23,6.24,6.23,6.23,18400.0,6.23,6.24,6.23,6.23,18400.0
2007-02-06 12:50:00,6.23,6.24,6.23,6.24,42800.0,6.23,6.24,6.23,6.24,42800.0
2007-02-06 13:00:00,6.24,6.25,6.24,6.25,127600.0,6.24,6.25,6.24,6.25,127600.0
2007-02-06 13:10:00,6.25,6.25,6.24,6.25,39200.0,6.25,6.25,6.24,6.25,39200.0
2007-02-06 13:20:00,6.25,6.25,6.25,6.25,14800.0,6.25,6.25,6.25,6.25,14800.0
2007-02-06 13:30:00,6.25,6.25,6.24,6.25,86000.0,6.25,6.25,6.24,6.25,86000.0
2007-02-06 13:40:00,6.25,6.26,6.23,6.25,51600.0,6.25,6.26,6.23,6.25,51600.0
2007-02-06 13:50:00,6.26,6.26,6.24,6.24,40800.0,6.26,6.26,6.24,6.24,40800.0
2007-02-06 14:00:00,6.24,6.25,6.23,6.24,30400.0,6.24,6.25,6.23,6.24,30400.0
2007-02-06 14:10:00,6.24,6.25,6.22,6.23,65600.0,6.24,6.25,6.22,6.23,65600.0
2007-02-06 14:20:00,6.23,6.24,6.23,6.23,62000.0,6.23,6.24,6.23,6.23,62000.0
2007-02-06 14:30:00,6.23,6.27,6.23,6.25,89200.0,6.23,6.27,6.23,6.25,89200.0
2007-02-06 14:40:00,6.25,6.26,6.24,6.26,100400.0,6.25,6.26,6.24,6.26,100400.0
2007-02-06 14:50:00,6.26,6.26,6.24,6.25,66000.0,6.26,6.26,6.24,6.25,66000.0
2007-02-06 15:00:00,6.25,6.27,6.23,6.26,106800.0,6.25,6.27,6.23,6.26,106800.0
2007-02-06 15:10:00,6.26,6.27,6.24,6.27,145600.0,6.26,6.27,6.24,6.27,145600.0
2007-02-06 15:20:00,6.27,6.27,6.22,6.25,69600.0,6.27,6.27,6.22,6.25,69600.0
2007-02-06 15:30:00,6.25,6.25,6.22,6.23,93200.0,6.25,6.25,6.22,6.23,93200.0
2007-02-06 15:40:00,6.23,6.23,6.21,6.21,154400.0,6.23,6.23,6.21,6.21,154400.0
2007-02-06 15:50:00,6.21,6.23,6.21,6.23,203600.0,6.21,6.23,6.21,6.23,203600.0
2007-02-07 09:30:00,6.2,6.2,5.35,5.85,396400.0,6.2,6.2,5.35,5.85,396400.0
2007-02-07 09:40:00,5.85,5.96,5.84,5.95,198400.0,5.85,5.96,5.84,5.95,198400.0
2007-02-07 09:50:00,5.93,6.0,5.86,5.88,210800.0,5.93,6.0,5.86,5.88,210800.0
2007-02-07 10:00:00,5.88,5.89,5.72,5.79,205200.0,5.88,5.89,5.72,5.79,205200.0
2007-02-07 10:10:00,5.79,5.83,5.79,5.83,266400.0,5.79,5.83,5.79,5.83,266400.0
2007-02-07 10:20:00,5.83,5.84,5.8,5.81,189600.0,5.83,5.84,5.8,5.81,189600.0
2007-02-07 10:30:00,5.81,5.83,5.8,5.81,116400.0,5.81,5.83,5.8,5.81,116400.0
2007-02-07 10:40:00,5.81,5.85,5.8,5.84,66400.0,5.81,5.85,5.8,5.84,66400.0
2007-02-07 10:50:00,5.84,5.85,5.81,5.85,113600.0,5.84,5.85,5.81,5.85,113600.0
2007-02-07 11:00:00,5.84,5.87,5.84,5.86,76400.0,5.84,5.87,5.84,5.86,76400.0
2007-02-07 11:10:00,5.87,5.91,5.87,5.89,73600.0,5.87,5.91,5.87,5.89,73600.0
2007-02-07 11:20:00,5.89,5.93,5.89,5.91,81600.0,5.89,5.93,5.89,5.91,81600.0
2007-02-07 11:30:00,5.91,5.94,5.9,5.91,112400.0,5.91,5.94,5.9,5.91,112400.0
2007-02-07 11:40:00,5.92,5.95,5.9,5.91,72800.0,5.92,5.95,5.9,5.91,72800.0
2007-02-07 11:50:00,5.91,5.98,5.91,5.97,171200.0,5.91,5.98,5.91,5.97,171200.0
2007-02-07 12:00:00,5.97,6.0,5.93,6.0,195200.0,5.97,6.0,5.93,6.0,195200.0
2007-02-07 12:10:00,5.99,6.02,5.98,6.0,428800.0,5.99,6.02,5.98,6.0,428800.0
2007-02-07 12:20:00,6.0,6.04,5.99,6.03,118000.0,6.0,6.04,5.99,6.03,118000.0
2007-02-07 12:30:00,6.03,6.03,6.0,6.02,46000.0,6.03,6.03,6.0,6.02,46000.0
2007-02-07 12:40:00,6.02,6.04,6.02,6.02,27600.0,6.02,6.04,6.02,6.02,27600.0
2007-02-07 12:50:00,6.02,6.05,6.02,6.05,66000.0,6.02,6.05,6.02,6.05,66000.0
2007-02-07 13:00:00,6.05,6.05,6.03,6.04,100800.0,6.05,6.05,6.03,6.04,100800.0
2007-02-07 13:10:00,6.05,6.08,6.04,6.08,78000.0,6.05,6.08,6.04,6.08,78000.0
2007-02-07 13:20:00,6.08,6.15,6.08,6.09,161600.0,6.08,6.15,6.08,6.09,161600.0
2007-02-07 13:30:00,6.09,6.1,6.06,6.07,34400.0,6.09,6.1,6.06,6.07,34400.0
2007-02-07 13:40:00,6.06,6.08,6.05,6.08,42000.0,6.06,6.08,6.05,6.08,42000.0
2007-02-07 13:50:00,6.08,6.08,6.05,6.07,26000.0,6.08,6.08,6.05,6.07,26000.0
2007-02-07 14:00:00,6.06,6.09,6.05,6.07,66400.0,6.06,6.09,6.05,6.07,66400.0
2007-02-07 14:10:00,6.08,6.13,6.07,6.12,56800.0,6.08,6.13,6.07,6.12,56800.0
2007-02-07 14:20:00,6.12,6.13,6.09,6.1,55200.0,6.12,6.13,6.09,6.1,55200.0
2007-02-07 14:30:00,6.09,6.1,6.08,6.1,142000.0,6.09,6.1,6.08,6.1,142000.0
2007-02-07 14:40:00,6.11,6.14,6.1,6.11,77200.0,6.11,6.14,6.1,6.11,77200.0
2007-02-07 14:50:00,6.11,6.14,6.11,6.13,95200.0,6.11,6.14,6.11,6.13,95200.0
2007-02-07 15:00:00,6.13,6.14,6.12,6.13,92400.0,6.13,6.14,6.12,6.13,92400.0
2007-02-07 15:10:00,6.13,6.15,6.13,6.13,156400.0,6.13,6.15,6.13,6.13,156400.0
2007-02-07 15:20:00,6.13,6.14,6.11,6.12,157600.0,6.13,6.14,6.11,6.12,157600.0
2007-02-07 15:30:00,6.12,6.12,6.09,6.09,164000.0,6.12,6.12,6.09,6.09,164000.0
2007-02-07 15:40:00,6.09,6.14,6.09,6.14,83600.0,6.09,6.14,6.09,6.14,83600.0
2007-02-07 15:50:00,6.14,6.14,6.12,6.12,165200.0,6.14,6.14,6.12,6.12,165200.0
2007-02-09 09:30:00,5.9,5.9,5.88,5.89,44400.0,5.9,5.9,5.88,5.89,44400.0
2007-02-09 09:40:00,5.89,5.91,5.86,5.87,109200.0,5.89,5.91,5.86,5.87,109200.0
2007-02-09 09:50:00,5.88,5.91,5.88,5.89,81200.0,5.88,5.91,5.88,5.89,81200.0
2007-02-09 10:00:00,5.88,5.89,5.86,5.88,37200.0,5.88,5.89,5.86,5.88,37200.0
2007-02-09 10:10:00,5.88,5.89,5.87,5.87,118400.0,5.88,5.89,5.87,5.87,118400.0
2007-02-09 10:20:00,5.87,5.87,5.84,5.84,89200.0,5.87,5.87,5.84,5.84,89200.0
2007-02-09 10:30:00,5.84,5.85,5.84,5.85,62000.0,5.84,5.85,5.84,5.85,62000.0
2007-02-09 10:40:00,5.85,5.87,5.85,5.87,89600.0,5.85,5.87,5.85,5.87,89600.0
2007-02-09 10:50:00,5.87,5.9,5.86,5.89,171200.0,5.87,5.9,5.86,5.89,171200.0
2007-02-09 11:00:00,5.9,5.94,5.9,5.93,78800.0,5.9,5.94,5.9,5.93,78800.0
2007-02-09 11:10:00,5.93,5.94,5.91,5.91,52400.0,5.93,5.94,5.91,5.91,52400.0
2007-02-09 11:20:00,5.91,5.91,5.9,5.9,36400.0,5.91,5.91,5.9,5.9,36400.0
2007-02-09 11:30:00,5.9,5.9,5.9,5.9,13600.0,5.9,5.9,5.9,5.9,13600.0
2007-02-09 11:40:00,5.9,5.9,5.9,5.9,30800.0,5.9,5.9,5.9,5.9,30800.0
2007-02-09 11:50:00,5.9,5.9,5.9,5.9,18000.0,5.9,5.9,5.9,5.9,18000.0
2007-02-09 12:00:00,5.9,5.91,5.9,5.91,34000.0,5.9,5.91,5.9,5.91,34000.0
2007-02-09 12:10:00,5.91,5.91,5.9,5.9,31200.0,5.91,5.91,5.9,5.9,31200.0
2007-02-09 12:20:00,5.9,5.91,5.89,5.89,30800.0,5.9,5.91,5.89,5.89,30800.0
2007-02-09 12:30:00,5.9,5.9,5.87,5.87,80800.0,5.9,5.9,5.87,5.87,80800.0
2007-02-09 12:40:00,5.87,5.88,5.87,5.87,17200.0,5.87,5.88,5.87,5.87,17200.0
2007-02-09 12:50:00,5.87,5.88,5.81,5.84,64800.0,5.87,5.88,5.81,5.84,64800.0
2007-02-09 13:00:00,5.84,5.84,5.82,5.83,60800.0,5.84,5.84,5.82,5.83,60800.0
2007-02-09 13:10:00,5.82,5.86,5.82,5.85,25600.0,5.82,5.86,5.82,5.85,25600.0
2007-02-09 13:20:00,5.85,5.86,5.85,5.86,29600.0,5.85,5.86,5.85,5.86,29600.0
2007-02-09 13:30:00,5.86,5.86,5.83,5.85,53200.0,5.86,5.86,5.83,5.85,53200.0
2007-02-09 13:40:00,5.85,5.87,5.85,5.85,34800.0,5.85,5.87,5.85,5.85,34800.0
2007-02-09 13:50:00,5.85,5.86,5.83,5.85,25200.0,5.85,5.86,5.83,5.85,25200.0
2007-02-09 14:00:00,5.86,5.87,5.85,5.85,57600.0,5.86,5.87,5.85,5.85,57600.0
2007-02-09 14:10:00,5.84,5.85,5.82,5.83,33200.0,5.84,5.85,5.82,5.83,33200.0
2007-02-09 14:20:00,5.84,5.85,5.84,5.85,17200.0,5.84,5.85,5.84,5.85,17200.0
2007-02-09 14:30:00,5.85,5.85,5.83,5.85,50000.0,5.85,5.85,5.83,5.85,50000.0
2007-02-09 14:40:00,5.85,5.85,5.85,5.85,43200.0,5.85,5.85,5.85,5.85,43200.0
2007-02-09 14:50:00,5.85,5.85,5.83,5.85,44800.0,5.85,5.85,5.83,5.85,44800.0
2007-02-09 15:00:00,5.85,5.86,5.85,5.86,54000.0,5.85,5.86,5.85,5.86,54000.0
2007-02-09 15:10:00,5.86,5.87,5.86,5.86,31200.0,5.86,5.87,5.86,5.86,31200.0
2007-02-09 15:20:00,5.86,5.88,5.85,5.86,58000.0,5.86,5.88,5.85,5.86,58000.0
2007-02-09 15:30:00,5.86,5.88,5.86,5.88,52400.0,5.86,5.88,5.86,5.88,52400.0
2007-02-09 15:40:00,5.88,5.88,5.85,5.85,40000.0,5.88,5.88,5.85,5.85,40000.0
2007-02-09 15:50:00,5.85,5.87,5.85,5.87,87600.0,5.85,5.87,5.85,5.87,87600.0
2007-02-12 09:30:00,5.87,5.89,5.8,5.88,89200.0,5.87,5.89,5.8,5.88,89200.0
2007-02-12 09:40:00,5.88,5.9,5.86,5.86,56800.0,5.88,5.9,5.86,5.86,56800.0
2007-02-12 09:50:00,5.86,5.86,5.82,5.83,53600.0,5.86,5.86,5.82,5.83,53600.0
2007-02-12 10:00:00,5.83,5.85,5.83,5.83,47600.0,5.83,5.85,5.83,5.83,47600.0
2007-02-12 10:10:00,5.83,5.87,5.83,5.86,38800.0,5.83,5.87,5.83,5.86,38800.0
2007-02-12 10:20:00,5.86,5.9,5.86,5.9,74400.0,5.86,5.9,5.86,5.9,74400.0
2007-02-12 10:30:00,5.9,5.91,5.89,5.89,37600.0,5.9,5.91,5.89,5.89,37600.0
2007-02-12 10:40:00,5.9,5.9,5.89,5.9,22000.0,5.9,5.9,5.89,5.9,22000.0
2007-02-12 10:50:00,5.9,5.93,5.9,5.92,38000.0,5.9,5.93,5.9,5.92,38000.0
2007-02-12 11:00:00,5.92,5.94,5.92,5.93,50400.0,5.92,5.94,5.92,5.93,50400.0
2007-02-12 11:10:00,5.94,5.94,5.93,5.93,61600.0,5.94,5.94,5.93,5.93,61600.0
2007-02-12 11:20:00,5.93,5.93,5.9,5.92,34800.0,5.93,5.93,5.9,5.92,34800.0
2007-02-12 11:30:00,5.92,5.92,5.91,5.91,22000.0,5.92,5.92,5.91,5.91,22000.0
2007-02-12 11:40:00,5.91,5.94,5.91,5.94,46400.0,5.91,5.94,5.91,5.94,46400.0
2007-02-12 11:50:00,5.94,5.94,5.93,5.93,29200.0,5.94,5.94,5.93,5.93,29200.0
2007-02-12 12:00:00,5.93,5.96,5.93,5.96,89600.0,5.93,5.96,5.93,5.96,89600.0
2007-02-12 12:10:00,5.96,5.97,5.96,5.97,52000.0,5.96,5.97,5.96,5.97,52000.0
2007-02-12 12:20:00,5.96,5.97,5.95,5.95,48400.0,5.96,5.97,5.95,5.95,48400.0
2007-02-12 12:30:00,5.95,5.96,5.95,5.95,87600.0,5.95,5.96,5.95,5.95,87600.0
2007-02-12 12:40:00,5.95,5.96,5.95,5.95,49600.0,5.95,5.96,5.95,5.95,49600.0
2007-02-12 12:50:00,5.95,5.96,5.94,5.95,52000.0,5.95,5.96,5.94,5.95,52000.0
2007-02-12 13:00:00,5.95,5.95,5.93,5.93,51600.0,5.95,5.95,5.93,5.93,51600.0
2007-02-12 13:10:00,5.93,5.95,5.93,5.95,66000.0,5.93,5.95,5.93,5.95,66000.0
2007-02-12 13:20:00,5.95,5.95,5.95,5.95,20000.0,5.95,5.95,5.95,5.95,20000.0
2007-02-12 13:30:00,5.95,5.95,5.94,5.95,31200.0,5.95,5.95,5.94,5.95,31200.0
2007-02-12 13:40:00,5.95,5.95,5.93,5.94,22800.0,5.95,5.95,5.93,5.94,22800.0
2007-02-12 13:50:00,5.93,5.95,5.93,5.95,51600.0,5.93,5.95,5.93,5.95,51600.0
2007-02-12 14:00:00,5.95,5.95,5.94,5.95,46000.0,5.95,5.95,5.94,5.95,46000.0
2007-02-12 14:10:00,5.94,5.94,5.93,5.93,31200.0,5.94,5.94,5.93,5.93,31200.0
2007-02-12 14:20:00,5.93,5.93,5.89,5.89,73600.0,5.93,5.93,5.89,5.89,73600.0
2007-02-12 14:30:00,5.89,5.92,5.89,5.92,53600.0,5.89,5.92,5.89,5.92,53600.0
2007-02-12 14:40:00,5.92,5.93,5.91,5.92,27200.0,5.92,5.93,5.91,5.92,27200.0
2007-02-12 14:50:00,5.93,5.93,5.92,5.93,46800.0,5.93,5.93,5.92,5.93,46800.0
2007-02-12 15:00:00,5.93,5.93,5.93,5.93,26800.0,5.93,5.93,5.93,5.93,26800.0
2007-02-12 15:10:00,5.93,5.94,5.93,5.93,68400.0,5.93,5.94,5.93,5.93,68400.0
2007-02-12 15:20:00,5.94,5.94,5.93,5.93,60000.0,5.94,5.94,5.93,5.93,60000.0
2007-02-12 15:30:00,5.93,5.93,5.92,5.93,28800.0,5.93,5.93,5.92,5.93,28800.0
2007-02-12 15:40:00,5.93,5.94,5.92,5.92,72400.0,5.93,5.94,5.92,5.92,72400.0
2007-02-12 15:50:00,5.92,5.94,5.91,5.94,174000.0,5.92,5.94,5.91,5.94,174000.0
2007-02-13 09:30:00,5.93,5.95,5.87,5.93,58800.0,5.93,5.95,5.87,5.93,58800.0
2007-02-13 09:40:00,5.93,5.95,5.93,5.95,39200.0,5.93,5.95,5.93,5.95,39200.0
2007-02-13 09:50:00,5.95,5.95,5.94,5.94,40400.0,5.95,5.95,5.94,5.94,40400.0
2007-02-13 10:00:00,5.95,5.98,5.95,5.96,59600.0,5.95,5.98,5.95,5.96,59600.0
2007-02-13 10:10:00,5.96,5.96,5.95,5.96,71200.0,5.96,5.96,5.95,5.96,71200.0
2007-02-13 10:20:00,5.96,5.96,5.95,5.96,52000.0,5.96,5.96,5.95,5.96,52000.0
2007-02-13 10:30:00,5.96,5.98,5.96,5.97,48400.0,5.96,5.98,5.96,5.97,48400.0
2007-02-13 10:40:00,5.97,5.99,5.97,5.99,83200.0,5.97,5.99,5.97,5.99,83200.0
2007-02-13 10:50:00,5.98,5.99,5.95,5.96,47200.0,5.98,5.99,5.95,5.96,47200.0
2007-02-13 11:00:00,5.96,5.97,5.95,5.97,36400.0,5.96,5.97,5.95,5.97,36400.0
2007-02-13 11:10:00,5.97,5.97,5.95,5.95,46000.0,5.97,5.97,5.95,5.95,46000.0
2007-02-13 11:20:00,5.96,5.98,5.95,5.97,69600.0,5.96,5.98,5.95,5.97,69600.0
2007-02-13 11:30:00,5.97,5.98,5.95,5.95,39600.0,5.97,5.98,5.95,5.95,39600.0
2007-02-13 11:40:00,5.95,5.98,5.95,5.98,47200.0,5.95,5.98,5.95,5.98,47200.0
2007-02-13 11:50:00,5.98,5.99,5.97,5.97,28400.0,5.98,5.99,5.97,5.97,28400.0
2007-02-13 12:00:00,5.98,5.98,5.91,5.92,48800.0,5.98,5.98,5.91,5.92,48800.0
2007-02-13 12:10:00,5.92,5.92,5.91,5.91,14400.0,5.92,5.92,5.91,5.91,14400.0
2007-02-13 12:20:00,5.91,5.92,5.91,5.92,12400.0,5.91,5.92,5.91,5.92,12400.0
2007-02-13 12:30:00,5.92,5.94,5.92,5.93,13600.0,5.92,5.94,5.92,5.93,13600.0
2007-02-13 12:40:00,5.94,5.95,5.94,5.94,8000.0,5.94,5.95,5.94,5.94,8000.0
2007-02-13 12:50:00,5.95,5.95,5.95,5.95,8000.0,5.95,5.95,5.95,5.95,8000.0
2007-02-13 13:00:00,5.95,5.96,5.94,5.95,35200.0,5.95,5.96,5.94,5.95,35200.0
2007-02-13 13:10:00,5.95,5.95,5.94,5.94,9200.0,5.95,5.95,5.94,5.94,9200.0
2007-02-13 13:20:00,5.95,5.95,5.94,5.95,21600.0,5.95,5.95,5.94,5.95,21600.0
2007-02-13 13:30:00,5.95,5.96,5.95,5.96,28000.0,5.95,5.96,5.95,5.96,28000.0
2007-02-13 13:40:00,5.96,5.97,5.95,5.96,30800.0,5.96,5.97,5.95,5.96,30800.0
2007-02-13 13:50:00,5.95,5.96,5.95,5.96,30400.0,5.95,5.96,5.95,5.96,30400.0
2007-02-13 14:00:00,5.95,5.96,5.95,5.96,20000.0,5.95,5.96,5.95,5.96,20000.0
2007-02-13 14:10:00,5.95,5.96,5.94,5.95,16000.0,5.95,5.96,5.94,5.95,16000.0
2007-02-13 14:20:00,5.95,5.95,5.94,5.94,14000.0,5.95,5.95,5.94,5.94,14000.0
2007-02-13 14:30:00,5.95,5.96,5.94,5.95,26000.0,5.95,5.96,5.94,5.95,26000.0
2007-02-13 14:40:00,5.95,5.96,5.94,5.95,27600.0,5.95,5.96,5.94,5.95,27600.0
2007-02-13 14:50:00,5.95,5.95,5.94,5.95,8800.0,5.95,5.95,5.94,5.95,8800.0
2007-02-13 15:00:00,5.94,5.95,5.93,5.94,20000.0,5.94,5.95,5.93,5.94,20000.0
2007-02-13 15:10:00,5.94,5.96,5.93,5.94,26000.0,5.94,5.96,5.93,5.94,26000.0
2007-02-13 15:20:00,5.95,5.95,5.94,5.94,15200.0,5.95,5.95,5.94,5.94,15200.0
2007-02-13 15:30:00,5.93,5.95,5.93,5.95,32400.0,5.93,5.95,5.93,5.95,32400.0
2007-02-13 15:40:00,5.95,5.96,5.95,5.95,39200.0,5.95,5.96,5.95,5.95,39200.0
2007-02-13 15:50:00,5.95,5.95,5.94,5.95,86000.0,5.95,5.95,5.94,5.95,86000.0
2007-02-14 09:30:00,5.95,5.95,5.92,5.92,13600.0,5.95,5.95,5.92,5.92,13600.0
2007-02-14 09:40:00,5.93,5.95,5.93,5.95,33200.0,5.93,5.95,5.93,5.95,33200.0
2007-02-14 09:50:00,5.95,5.95,5.94,5.94,16000.0,5.95,5.95,5.94,5.94,16000.0
2007-02-14 10:00:00,5.93,6.0,5.93,5.97,115600.0,5.93,6.0,5.93,5.97,115600.0
2007-02-14 10:10:00,5.98,5.99,5.94,5.96,36800.0,5.98,5.99,5.94,5.96,36800.0
2007-02-14 10:20:00,5.95,5.97,5.94,5.95,61600.0,5.95,5.97,5.94,5.95,61600.0
2007-02-14 10:30:00,5.95,5.96,5.94,5.96,22000.0,5.95,5.96,5.94,5.96,22000.0
2007-02-14 10:40:00,5.96,5.96,5.94,5.95,28400.0,5.96,5.96,5.94,5.95,28400.0
2007-02-14 10:50:00,5.95,5.95,5.95,5.95,15600.0,5.95,5.95,5.95,5.95,15600.0
2007-02-14 11:00:00,5.95,5.95,5.94,5.94,36000.0,5.95,5.95,5.94,5.94,36000.0
2007-02-14 11:10:00,5.95,5.97,5.95,5.97,60800.0,5.95,5.97,5.95,5.97,60800.0
2007-02-14 11:20:00,5.97,5.97,5.96,5.96,30000.0,5.97,5.97,5.96,5.96,30000.0
2007-02-14 11:30:00,5.96,5.96,5.94,5.95,25600.0,5.96,5.96,5.94,5.95,25600.0
2007-02-14 11:40:00,5.96,5.96,5.95,5.95,30000.0,5.96,5.96,5.95,5.95,30000.0
2007-02-14 11:50:00,5.95,5.96,5.95,5.96,133200.0,5.95,5.96,5.95,5.96,133200.0
2007-02-14 12:00:00,5.95,5.96,5.94,5.96,20000.0,5.95,5.96,5.94,5.96,20000.0
2007-02-14 12:10:00,5.96,5.96,5.94,5.95,27200.0,5.96,5.96,5.94,5.95,27200.0
2007-02-14 12:20:00,5.95,5.95,5.94,5.95,15600.0,5.95,5.95,5.94,5.95,15600.0
2007-02-14 12:30:00,5.95,5.98,5.95,5.98,22000.0,5.95,5.98,5.95,5.98,22000.0
2007-02-14 12:40:00,5.98,6.0,5.98,6.0,9200.0,5.98,6.0,5.98,6.0,9200.0
2007-02-14 12:50:00,6.0,6.0,5.99,6.0,51600.0,6.0,6.0,5.99,6.0,51600.0
2007-02-14 13:00:00,6.0,6.0,5.99,5.99,19600.0,6.0,6.0,5.99,5.99,19600.0
2007-02-14 13:10:00,5.98,5.98,5.94,5.94,61600.0,5.98,5.98,5.94,5.94,61600.0
2007-02-14 13:20:00,5.94,5.97,5.94,5.96,29200.0,5.94,5.97,5.94,5.96,29200.0
2007-02-14 13:30:00,5.96,5.97,5.95,5.97,18000.0,5.96,5.97,5.95,5.97,18000.0
2007-02-14 13:40:00,5.97,5.97,5.96,5.96,11600.0,5.97,5.97,5.96,5.96,11600.0
2007-02-14 13:50:00,5.96,5.97,5.95,5.96,19600.0,5.96,5.97,5.95,5.96,19600.0
2007-02-14 14:00:00,5.96,5.97,5.95,5.97,45600.0,5.96,5.97,5.95,5.97,45600.0
2007-02-14 14:10:00,5.97,5.98,5.97,5.98,46000.0,5.97,5.98,5.97,5.98,46000.0
2007-02-14 14:20:00,5.97,5.98,5.94,5.97,109200.0,5.97,5.98,5.94,5.97,109200.0
2007-02-14 14:30:00,5.97,5.99,5.97,5.98,40400.0,5.97,5.99,5.97,5.98,40400.0
2007-02-14 14:40:00,5.98,5.98,5.95,5.95,83200.0,5.98,5.98,5.95,5.95,83200.0
2007-02-14 14:50:00,5.95,5.95,5.94,5.94,41200.0,5.95,5.95,5.94,5.94,41200.0
2007-02-14 15:00:00,5.94,5.97,5.94,5.95,109600.0,5.94,5.97,5.94,5.95,109600.0
2007-02-14 15:10:00,5.95,5.97,5.95,5.96,64000.0,5.95,5.97,5.95,5.96,64000.0
2007-02-14 15:20:00,5.97,5.97,5.93,5.94,49600.0,5.97,5.97,5.93,5.94,49600.0
2007-02-14 15:30:00,5.94,5.96,5.93,5.95,70000.0,5.94,5.96,5.93,5.95,70000.0
2007-02-14 15:40:00,5.95,5.96,5.95,5.95,67600.0,5.95,5.96,5.95,5.95,67600.0
2007-02-14 15:50:00,5.95,5.95,5.93,5.94,59200.0,5.95,5.95,5.93,5.94,59200.0
2007-02-15 09:30:00,5.95,5.95,5.9,5.9,42800.0,5.95,5.95,5.9,5.9,42800.0
2007-02-15 09:40:00,5.9,5.93,5.89,5.92,40400.0,5.9,5.93,5.89,5.92,40400.0
2007-02-15 09:50:00,5.92,5.97,5.92,5.97,64400.0,5.92,5.97,5.92,5.97,64400.0
2007-02-15 10:00:00,5.97,5.98,5.95,5.95,98400.0,5.97,5.98,5.95,5.95,98400.0
2007-02-15 10:10:00,5.95,5.99,5.95,5.96,42400.0,5.95,5.99,5.95,5.96,42400.0
2007-02-15 10:20:00,5.96,5.97,5.95,5.95,21200.0,5.96,5.97,5.95,5.95,21200.0
2007-02-15 10:30:00,5.95,5.98,5.95,5.97,88400.0,5.95,5.98,5.95,5.97,88400.0
2007-02-15 10:40:00,5.97,5.97,5.96,5.97,53600.0,5.97,5.97,5.96,5.97,53600.0
2007-02-15 10:50:00,5.97,5.99,5.96,5.98,40400.0,5.97,5.99,5.96,5.98,40400.0
2007-02-15 11:00:00,5.99,6.04,5.99,6.02,38800.0,5.99,6.04,5.99,6.02,38800.0
2007-02-15 11:10:00,6.03,6.04,6.02,6.03,38400.0,6.03,6.04,6.02,6.03,38400.0
2007-02-15 11:20:00,6.03,6.05,6.03,6.04,19600.0,6.03,6.05,6.03,6.04,19600.0
2007-02-15 11:30:00,6.04,6.04,6.01,6.01,46800.0,6.04,6.04,6.01,6.01,46800.0
2007-02-15 11:40:00,6.01,6.02,6.01,6.01,9600.0,6.01,6.02,6.01,6.01,9600.0
2007-02-15 11:50:00,6.02,6.04,6.01,6.02,42800.0,6.02,6.04,6.01,6.02,42800.0
2007-02-15 12:00:00,6.01,6.01,5.99,5.99,28000.0,6.01,6.01,5.99,5.99,28000.0
2007-02-15 12:10:00,5.99,6.02,5.99,6.02,22800.0,5.99,6.02,5.99,6.02,22800.0
2007-02-15 12:20:00,6.02,6.04,6.02,6.04,14400.0,6.02,6.04,6.02,6.04,14400.0
2007-02-15 12:30:00,6.03,6.05,6.03,6.05,14400.0,6.03,6.05,6.03,6.05,14400.0
2007-02-15 12:40:00,6.05,6.05,6.04,6.05,29600.0,6.05,6.05,6.04,6.05,29600.0
2007-02-15 12:50:00,6.05,6.05,6.04,6.04,12400.0,6.05,6.05,6.04,6.04,12400.0
2007-02-15 13:00:00,6.05,6.05,6.04,6.05,17600.0,6.05,6.05,6.04,6.05,17600.0
2007-02-15 13:10:00,6.04,6.05,6.04,6.04,8400.0,6.04,6.05,6.04,6.04,8400.0
2007-02-15 13:20:00,6.05,6.05,6.03,6.04,31600.0,6.05,6.05,6.03,6.04,31600.0
2007-02-15 13:30:00,6.04,6.05,6.03,6.05,26800.0,6.04,6.05,6.03,6.05,26800.0
2007-02-15 13:40:00,6.04,6.05,6.04,6.04,20800.0,6.04,6.05,6.04,6.04,20800.0
2007-02-15 13:50:00,6.05,6.05,6.04,6.04,45600.0,6.05,6.05,6.04,6.04,45600.0
2007-02-15 14:00:00,6.04,6.05,6.04,6.05,26400.0,6.04,6.05,6.04,6.05,26400.0
2007-02-15 14:10:00,6.05,6.06,6.04,6.04,74800.0,6.05,6.06,6.04,6.04,74800.0
2007-02-15 14:20:00,6.04,6.04,6.04,6.04,7200.0,6.04,6.04,6.04,6.04,7200.0
2007-02-15 14:30:00,6.05,6.05,6.04,6.04,47600.0,6.05,6.05,6.04,6.04,47600.0
2007-02-15 14:40:00,6.05,6.06,6.04,6.05,32800.0,6.05,6.06,6.04,6.05,32800.0
2007-02-15 14:50:00,6.05,6.06,6.05,6.05,28400.0,6.05,6.06,6.05,6.05,28400.0
2007-02-15 15:00:00,6.05,6.05,6.03,6.03,35600.0,6.05,6.05,6.03,6.03,35600.0
2007-02-15 15:10:00,6.03,6.05,6.02,6.02,20400.0,6.03,6.05,6.02,6.02,20400.0
2007-02-15 15:20:00,6.02,6.04,6.02,6.03,23600.0,6.02,6.04,6.02,6.03,23600.0
2007-02-15 15:30:00,6.03,6.05,6.03,6.04,27200.0,6.03,6.05,6.03,6.04,27200.0
2007-02-15 15:40:00,6.04,6.05,6.02,6.02,78000.0,6.04,6.05,6.02,6.02,78000.0
2007-02-15 15:50:00,6.02,6.03,6.0,6.01,80400.0,6.02,6.03,6.0,6.01,80400.0
2007-02-16 09:30:00,6.01,6.04,5.98,6.02,80400.0,6.01,6.04,5.98,6.02,80400.0
2007-02-16 09:40:00,6.02,6.03,5.99,6.0,35600.0,6.02,6.03,5.99,6.0,35600.0
2007-02-16 09:50:00,6.0,6.01,5.99,6.0,22000.0,6.0,6.01,5.99,6.0,22000.0
2007-02-16 10:00:00,6.02,6.02,5.98,6.02,38000.0,6.02,6.02,5.98,6.02,38000.0
2007-02-16 10:10:00,6.02,6.04,6.02,6.03,67200.0,6.02,6.04,6.02,6.03,67200.0
2007-02-16 10:20:00,6.03,6.04,6.02,6.03,50000.0,6.03,6.04,6.02,6.03,50000.0
2007-02-16 10:30:00,6.03,6.04,6.02,6.03,52000.0,6.03,6.04,6.02,6.03,52000.0
2007-02-16 10:40:00,6.03,6.05,6.02,6.04,41200.0,6.03,6.05,6.02,6.04,41200.0
2007-02-16 10:50:00,6.04,6.04,6.03,6.04,76800.0,6.04,6.04,6.03,6.04,76800.0
2007-02-16 11:00:00,6.03,6.06,6.03,6.05,70800.0,6.03,6.06,6.03,6.05,70800.0
2007-02-16 11:10:00,6.05,6.05,6.04,6.04,41200.0,6.05,6.05,6.04,6.04,41200.0
2007-02-16 11:20:00,6.04,6.06,6.04,6.06,17200.0,6.04,6.06,6.04,6.06,17200.0
2007-02-16 11:30:00,6.06,6.06,6.04,6.04,22000.0,6.06,6.06,6.04,6.04,22000.0
2007-02-16 11:40:00,6.04,6.06,6.04,6.06,17600.0,6.04,6.06,6.04,6.06,17600.0
2007-02-16 11:50:00,6.07,6.08,6.07,6.07,13600.0,6.07,6.08,6.07,6.07,13600.0
2007-02-16 12:00:00,6.08,6.09,6.08,6.08,37600.0,6.08,6.09,6.08,6.08,37600.0
2007-02-16 12:10:00,6.08,6.08,6.07,6.07,15200.0,6.08,6.08,6.07,6.07,15200.0
2007-02-16 12:20:00,6.07,6.08,6.06,6.06,20400.0,6.07,6.08,6.06,6.06,20400.0
2007-02-16 12:30:00,6.06,6.06,6.03,6.03,49200.0,6.06,6.06,6.03,6.03,49200.0
2007-02-16 12:40:00,6.03,6.05,6.03,6.04,23600.0,6.03,6.05,6.03,6.04,23600.0
2007-02-16 12:50:00,6.04,6.05,6.04,6.04,13600.0,6.04,6.05,6.04,6.04,13600.0
2007-02-16 13:00:00,6.05,6.05,6.05,6.05,12800.0,6.05,6.05,6.05,6.05,12800.0
2007-02-16 13:10:00,6.05,6.05,6.04,6.04,8400.0,6.05,6.05,6.04,6.04,8400.0
2007-02-16 13:20:00,6.04,6.04,6.0,6.01,54000.0,6.04,6.04,6.0,6.01,54000.0
2007-02-16 13:30:00,6.01,6.02,6.01,6.01,54000.0,6.01,6.02,6.01,6.01,54000.0
2007-02-16 13:40:00,6.01,6.02,6.01,6.02,10400.0,6.01,6.02,6.01,6.02,10400.0
2007-02-16 13:50:00,6.02,6.03,6.02,6.03,16800.0,6.02,6.03,6.02,6.03,16800.0
2007-02-16 14:00:00,6.03,6.04,6.03,6.04,24800.0,6.03,6.04,6.03,6.04,24800.0
2007-02-16 14:10:00,6.04,6.04,6.03,6.04,46400.0,6.04,6.04,6.03,6.04,46400.0
2007-02-16 14:20:00,6.04,6.04,6.03,6.04,10000.0,6.04,6.04,6.03,6.04,10000.0
2007-02-16 14:30:00,6.04,6.04,6.02,6.02,38000.0,6.04,6.04,6.02,6.02,38000.0
2007-02-16 14:40:00,6.02,6.04,6.02,6.04,14800.0,6.02,6.04,6.02,6.04,14800.0
2007-02-16 14:50:00,6.04,6.04,6.03,6.04,21600.0,6.04,6.04,6.03,6.04,21600.0
2007-02-16 15:00:00,6.03,6.03,6.01,6.01,34000.0,6.03,6.03,6.01,6.01,34000.0
2007-02-16 15:10:00,6.01,6.01,5.99,6.0,49200.0,6.01,6.01,5.99,6.0,49200.0
2007-02-16 15:20:00,6.0,6.0,5.99,6.0,32400.0,6.0,6.0,5.99,6.0,32400.0
2007-02-16 15:30:00,6.0,6.01,6.0,6.0,86400.0,6.0,6.01,6.0,6.0,86400.0
2007-02-16 15:40:00,6.0,6.01,5.99,6.01,48800.0,6.0,6.01,5.99,6.01,48800.0
2007-02-16 15:50:00,6.01,6.02,5.99,6.02,67600.0,6.01,6.02,5.99,6.02,67600.0
2007-02-20 09:30:00,5.99,6.01,5.98,5.98,24400.0,5.99,6.01,5.98,5.98,24400.0
2007-02-20 09:40:00,5.99,5.99,5.93,5.99,32800.0,5.99,5.99,5.93,5.99,32800.0
2007-02-20 09:50:00,6.0,6.0,5.98,5.99,35200.0,6.0,6.0,5.98,5.99,35200.0
2007-02-20 10:00:00,6.0,6.03,5.97,6.03,19200.0,6.0,6.03,5.97,6.03,19200.0
2007-02-20 10:10:00,6.04,6.04,6.01,6.02,36800.0,6.04,6.04,6.01,6.02,36800.0
2007-02-20 10:20:00,6.02,6.03,6.01,6.03,40400.0,6.02,6.03,6.01,6.03,40400.0
2007-02-20 10:30:00,6.03,6.04,6.03,6.03,16400.0,6.03,6.04,6.03,6.03,16400.0
2007-02-20 10:40:00,6.03,6.07,6.02,6.07,24000.0,6.03,6.07,6.02,6.07,24000.0
2007-02-20 10:50:00,6.07,6.1,6.07,6.1,20800.0,6.07,6.1,6.07,6.1,20800.0
2007-02-20 11:00:00,6.1,6.12,6.1,6.1,36000.0,6.1,6.12,6.1,6.1,36000.0
2007-02-20 11:10:00,6.1,6.13,6.1,6.13,34800.0,6.1,6.13,6.1,6.13,34800.0
2007-02-20 11:20:00,6.12,6.12,6.08,6.11,38800.0,6.12,6.12,6.08,6.11,38800.0
2007-02-20 11:30:00,6.12,6.18,6.12,6.17,61200.0,6.12,6.18,6.12,6.17,61200.0
2007-02-20 11:40:00,6.17,6.17,6.15,6.16,21200.0,6.17,6.17,6.15,6.16,21200.0
2007-02-20 11:50:00,6.16,6.17,6.15,6.16,26000.0,6.16,6.17,6.15,6.16,26000.0
2007-02-20 12:00:00,6.16,6.18,6.14,6.17,47600.0,6.16,6.18,6.14,6.17,47600.0
2007-02-20 12:10:00,6.17,6.17,6.15,6.15,17600.0,6.17,6.17,6.15,6.15,17600.0
2007-02-20 12:20:00,6.16,6.18,6.16,6.18,15600.0,6.16,6.18,6.16,6.18,15600.0
2007-02-20 12:30:00,6.18,6.19,6.18,6.19,26400.0,6.18,6.19,6.18,6.19,26400.0
2007-02-20 12:40:00,6.19,6.2,6.19,6.2,25600.0,6.19,6.2,6.19,6.2,25600.0
2007-02-20 12:50:00,6.2,6.2,6.15,6.15,30400.0,6.2,6.2,6.15,6.15,30400.0
2007-02-20 13:00:00,6.14,6.14,6.11,6.11,42800.0,6.14,6.14,6.11,6.11,42800.0
2007-02-20 13:10:00,6.11,6.11,6.1,6.11,14800.0,6.11,6.11,6.1,6.11,14800.0
2007-02-20 13:20:00,6.11,6.14,6.1,6.14,38400.0,6.11,6.14,6.1,6.14,38400.0
2007-02-20 13:30:00,6.14,6.16,6.13,6.16,21200.0,6.14,6.16,6.13,6.16,21200.0
2007-02-20 13:40:00,6.16,6.16,6.15,6.15,26400.0,6.16,6.16,6.15,6.15,26400.0
2007-02-20 13:50:00,6.15,6.15,6.13,6.14,41200.0,6.15,6.15,6.13,6.14,41200.0
2007-02-20 14:00:00,6.13,6.15,6.12,6.15,27200.0,6.13,6.15,6.12,6.15,27200.0
2007-02-20 14:10:00,6.14,6.18,6.14,6.18,31600.0,6.14,6.18,6.14,6.18,31600.0
2007-02-20 14:20:00,6.18,6.18,6.18,6.18,16000.0,6.18,6.18,6.18,6.18,16000.0
2007-02-20 14:30:00,6.18,6.2,6.18,6.2,34000.0,6.18,6.2,6.18,6.2,34000.0
2007-02-20 14:40:00,6.2,6.22,6.2,6.21,25200.0,6.2,6.22,6.2,6.21,25200.0
2007-02-20 14:50:00,6.21,6.22,6.2,6.21,49600.0,6.21,6.22,6.2,6.21,49600.0
2007-02-20 15:00:00,6.21,6.21,6.2,6.2,59600.0,6.21,6.21,6.2,6.2,59600.0
2007-02-20 15:10:00,6.19,6.19,6.16,6.16,52400.0,6.19,6.19,6.16,6.16,52400.0
2007-02-20 15:20:00,6.16,6.17,6.14,6.17,70000.0,6.16,6.17,6.14,6.17,70000.0
2007-02-20 15:30:00,6.17,6.18,6.16,6.17,67600.0,6.17,6.18,6.16,6.17,67600.0
2007-02-20 15:40:00,6.17,6.19,6.17,6.18,42800.0,6.17,6.19,6.17,6.18,42800.0
2007-02-20 15:50:00,6.18,6.18,6.17,6.18,79600.0,6.18,6.18,6.17,6.18,79600.0
2007-02-21 09:30:00,6.18,6.21,6.16,6.2,22400.0,6.18,6.21,6.16,6.2,22400.0
2007-02-21 09:40:00,6.2,6.23,6.2,6.23,29600.0,6.2,6.23,6.2,6.23,29600.0
2007-02-21 09:50:00,6.22,6.24,6.21,6.22,55200.0,6.22,6.24,6.21,6.22,55200.0
2007-02-21 10:00:00,6.21,6.25,6.21,6.23,55200.0,6.21,6.25,6.21,6.23,55200.0
2007-02-21 10:10:00,6.23,6.24,6.23,6.23,32800.0,6.23,6.24,6.23,6.23,32800.0
2007-02-21 10:20:00,6.23,6.23,6.19,6.2,55600.0,6.23,6.23,6.19,6.2,55600.0
2007-02-21 10:30:00,6.2,6.2,6.14,6.14,46800.0,6.2,6.2,6.14,6.14,46800.0
2007-02-21 10:40:00,6.14,6.14,6.11,6.12,52400.0,6.14,6.14,6.11,6.12,52400.0
2007-02-21 10:50:00,6.12,6.14,6.12,6.13,27600.0,6.12,6.14,6.12,6.13,27600.0
2007-02-21 11:00:00,6.13,6.13,6.1,6.11,40000.0,6.13,6.13,6.1,6.11,40000.0
2007-02-21 11:10:00,6.11,6.13,6.11,6.13,27600.0,6.11,6.13,6.11,6.13,27600.0
2007-02-21 11:20:00,6.13,6.13,6.11,6.12,15200.0,6.13,6.13,6.11,6.12,15200.0
2007-02-21 11:30:00,6.11,6.14,6.11,6.13,28800.0,6.11,6.14,6.11,6.13,28800.0
2007-02-21 11:40:00,6.13,6.14,6.11,6.11,74000.0,6.13,6.14,6.11,6.11,74000.0
2007-02-21 11:50:00,6.1,6.1,6.08,6.08,51200.0,6.1,6.1,6.08,6.08,51200.0
2007-02-21 12:00:00,6.08,6.11,6.08,6.1,15200.0,6.08,6.11,6.08,6.1,15200.0
2007-02-21 12:10:00,6.1,6.12,6.1,6.12,12400.0,6.1,6.12,6.1,6.12,12400.0
2007-02-21 12:20:00,6.12,6.14,6.12,6.14,44400.0,6.12,6.14,6.12,6.14,44400.0
2007-02-21 12:30:00,6.14,6.14,6.13,6.14,16800.0,6.14,6.14,6.13,6.14,16800.0
2007-02-21 12:40:00,6.14,6.15,6.13,6.14,16000.0,6.14,6.15,6.13,6.14,16000.0
2007-02-21 12:50:00,6.15,6.17,6.14,6.17,24800.0,6.15,6.17,6.14,6.17,24800.0
2007-02-21 13:00:00,6.17,6.17,6.16,6.16,23600.0,6.17,6.17,6.16,6.16,23600.0
2007-02-21 13:10:00,6.16,6.16,6.14,6.14,33600.0,6.16,6.16,6.14,6.14,33600.0
2007-02-21 13:20:00,6.14,6.14,6.12,6.13,24000.0,6.14,6.14,6.12,6.13,24000.0
2007-02-21 13:30:00,6.12,6.13,6.12,6.12,16800.0,6.12,6.13,6.12,6.12,16800.0
2007-02-21 13:40:00,6.12,6.13,6.12,6.13,29600.0,6.12,6.13,6.12,6.13,29600.0
2007-02-21 13:50:00,6.13,6.13,6.13,6.13,14000.0,6.13,6.13,6.13,6.13,14000.0
2007-02-21 14:00:00,6.13,6.17,6.12,6.15,44400.0,6.13,6.17,6.12,6.15,44400.0
2007-02-21 14:10:00,6.16,6.18,6.15,6.16,62000.0,6.16,6.18,6.15,6.16,62000.0
2007-02-21 14:20:00,6.16,6.19,6.16,6.17,38000.0,6.16,6.19,6.16,6.17,38000.0
2007-02-21 14:30:00,6.18,6.18,6.16,6.16,28000.0,6.18,6.18,6.16,6.16,28000.0
2007-02-21 14:40:00,6.16,6.16,6.13,6.14,42800.0,6.16,6.16,6.13,6.14,42800.0
2007-02-21 14:50:00,6.14,6.16,6.14,6.16,20800.0,6.14,6.16,6.14,6.16,20800.0
2007-02-21 15:00:00,6.16,6.16,6.14,6.14,32800.0,6.16,6.16,6.14,6.14,32800.0
2007-02-21 15:10:00,6.14,6.15,6.14,6.14,29600.0,6.14,6.15,6.14,6.14,29600.0
2007-02-21 15:20:00,6.14,6.16,6.14,6.16,24800.0,6.14,6.16,6.14,6.16,24800.0
2007-02-21 15:30:00,6.16,6.18,6.16,6.17,46000.0,6.16,6.18,6.16,6.17,46000.0
2007-02-21 15:40:00,6.16,6.18,6.16,6.16,54800.0,6.16,6.18,6.16,6.16,54800.0
2007-02-21 15:50:00,6.16,6.17,6.16,6.16,85200.0,6.16,6.17,6.16,6.16,85200.0
2007-02-22 09:30:00,6.16,6.18,6.12,6.13,17600.0,6.16,6.18,6.12,6.13,17600.0
2007-02-22 09:40:00,6.12,6.17,6.12,6.17,27200.0,6.12,6.17,6.12,6.17,27200.0
2007-02-22 09:50:00,6.17,6.21,6.17,6.21,13600.0,6.17,6.21,6.17,6.21,13600.0
2007-02-22 10:00:00,6.21,6.22,6.15,6.18,44400.0,6.21,6.22,6.15,6.18,44400.0
2007-02-22 10:10:00,6.19,6.19,6.17,6.18,20400.0,6.19,6.19,6.17,6.18,20400.0
2007-02-22 10:20:00,6.19,6.19,6.17,6.18,18000.0,6.19,6.19,6.17,6.18,18000.0
2007-02-22 10:30:00,6.18,6.18,6.16,6.18,20400.0,6.18,6.18,6.16,6.18,20400.0
2007-02-22 10:40:00,6.18,6.19,6.17,6.17,16400.0,6.18,6.19,6.17,6.17,16400.0
2007-02-22 10:50:00,6.17,6.18,6.17,6.18,10000.0,6.17,6.18,6.17,6.18,10000.0
2007-02-22 11:00:00,6.18,6.18,6.16,6.17,12000.0,6.18,6.18,6.16,6.17,12000.0
2007-02-22 11:10:00,6.17,6.17,6.13,6.13,26000.0,6.17,6.17,6.13,6.13,26000.0
2007-02-22 11:20:00,6.13,6.13,6.13,6.13,55600.0,6.13,6.13,6.13,6.13,55600.0
2007-02-22 11:30:00,6.14,6.15,6.13,6.15,13600.0,6.14,6.15,6.13,6.15,13600.0
2007-02-22 11:40:00,6.16,6.17,6.16,6.17,8800.0,6.16,6.17,6.16,6.17,8800.0
2007-02-22 11:50:00,6.17,6.19,6.17,6.19,12000.0,6.17,6.19,6.17,6.19,12000.0
2007-02-22 12:00:00,6.19,6.2,6.19,6.19,6800.0,6.19,6.2,6.19,6.19,6800.0
2007-02-22 12:10:00,6.19,6.19,6.19,6.19,11600.0,6.19,6.19,6.19,6.19,11600.0
2007-02-22 12:20:00,6.19,6.19,6.16,6.17,20800.0,6.19,6.19,6.16,6.17,20800.0
2007-02-22 12:30:00,6.18,6.18,6.17,6.18,6800.0,6.18,6.18,6.17,6.18,6800.0
2007-02-22 12:40:00,6.18,6.19,6.18,6.19,31200.0,6.18,6.19,6.18,6.19,31200.0
2007-02-22 12:50:00,6.19,6.2,6.18,6.18,20400.0,6.19,6.2,6.18,6.18,20400.0
2007-02-22 13:00:00,6.18,6.18,6.18,6.18,10400.0,6.18,6.18,6.18,6.18,10400.0
2007-02-22 13:10:00,6.18,6.18,6.17,6.17,14800.0,6.18,6.18,6.17,6.17,14800.0
2007-02-22 13:20:00,6.17,6.18,6.16,6.17,20000.0,6.17,6.18,6.16,6.17,20000.0
2007-02-22 13:30:00,6.17,6.17,6.16,6.17,7200.0,6.17,6.17,6.16,6.17,7200.0
2007-02-22 13:40:00,6.18,6.18,6.16,6.16,21600.0,6.18,6.18,6.16,6.16,21600.0
2007-02-22 13:50:00,6.17,6.17,6.16,6.16,26000.0,6.17,6.17,6.16,6.16,26000.0
2007-02-22 14:00:00,6.16,6.17,6.16,6.16,6000.0,6.16,6.17,6.16,6.16,6000.0
2007-02-22 14:10:00,6.16,6.17,6.15,6.15,11600.0,6.16,6.17,6.15,6.15,11600.0
2007-02-22 14:20:00,6.15,6.15,6.15,6.15,6800.0,6.15,6.15,6.15,6.15,6800.0
2007-02-22 14:30:00,6.15,6.15,6.14,6.14,20000.0,6.15,6.15,6.14,6.14,20000.0
2007-02-22 14:40:00,6.14,6.15,6.13,6.14,26000.0,6.14,6.15,6.13,6.14,26000.0
2007-02-22 14:50:00,6.14,6.15,6.14,6.14,15200.0,6.14,6.15,6.14,6.14,15200.0
2007-02-22 15:00:00,6.13,6.19,6.13,6.19,46800.0,6.13,6.19,6.13,6.19,46800.0
2007-02-22 15:10:00,6.19,6.2,6.18,6.2,22800.0,6.19,6.2,6.18,6.2,22800.0
2007-02-22 15:20:00,6.19,6.2,6.19,6.2,27200.0,6.19,6.2,6.19,6.2,27200.0
2007-02-22 15:30:00,6.2,6.21,6.19,6.2,32400.0,6.2,6.21,6.19,6.2,32400.0
2007-02-22 15:40:00,6.2,6.2,6.19,6.19,34800.0,6.2,6.2,6.19,6.19,34800.0
2007-02-22 15:50:00,6.19,6.21,6.19,6.19,83200.0,6.19,6.21,6.19,6.19,83200.0
2007-02-23 09:30:00,6.2,6.2,6.16,6.17,12000.0,6.2,6.2,6.16,6.17,12000.0
2007-02-23 09:40:00,6.17,6.17,6.11,6.11,24800.0,6.17,6.17,6.11,6.11,24800.0
2007-02-23 09:50:00,6.13,6.13,6.1,6.11,14800.0,6.13,6.13,6.1,6.11,14800.0
2007-02-23 10:00:00,6.1,6.12,6.1,6.12,15200.0,6.1,6.12,6.1,6.12,15200.0
2007-02-23 10:10:00,6.12,6.12,6.09,6.1,12000.0,6.12,6.12,6.09,6.1,12000.0
2007-02-23 10:20:00,6.1,6.1,6.06,6.07,39200.0,6.1,6.1,6.06,6.07,39200.0
2007-02-23 10:30:00,6.06,6.07,6.05,6.07,27600.0,6.06,6.07,6.05,6.07,27600.0
2007-02-23 10:40:00,6.07,6.07,6.06,6.07,24400.0,6.07,6.07,6.06,6.07,24400.0
2007-02-23 10:50:00,6.07,6.09,6.07,6.08,14800.0,6.07,6.09,6.07,6.08,14800.0
2007-02-23 11:00:00,6.09,6.09,6.08,6.08,11600.0,6.09,6.09,6.08,6.08,11600.0
2007-02-23 11:10:00,6.08,6.11,6.07,6.09,24400.0,6.08,6.11,6.07,6.09,24400.0
2007-02-23 11:20:00,6.09,6.09,6.09,6.09,4800.0,6.09,6.09,6.09,6.09,4800.0
2007-02-23 11:30:00,6.09,6.14,6.08,6.14,30400.0,6.09,6.14,6.08,6.14,30400.0
2007-02-23 11:40:00,6.14,6.15,6.14,6.15,10800.0,6.14,6.15,6.14,6.15,10800.0
2007-02-23 11:50:00,6.15,6.17,6.15,6.17,12400.0,6.15,6.17,6.15,6.17,12400.0
2007-02-23 12:00:00,6.17,6.17,6.16,6.16,18400.0,6.17,6.17,6.16,6.16,18400.0
2007-02-23 12:10:00,6.16,6.16,6.13,6.14,55200.0,6.16,6.16,6.13,6.14,55200.0
2007-02-23 12:20:00,6.14,6.14,6.12,6.13,26800.0,6.14,6.14,6.12,6.13,26800.0
2007-02-23 12:30:00,6.13,6.13,6.1,6.1,27200.0,6.13,6.13,6.1,6.1,27200.0
2007-02-23 12:40:00,6.11,6.12,6.1,6.1,21600.0,6.11,6.12,6.1,6.1,21600.0
2007-02-23 12:50:00,6.1,6.11,6.09,6.11,12000.0,6.1,6.11,6.09,6.11,12000.0
2007-02-23 13:00:00,6.11,6.15,6.11,6.15,22000.0,6.11,6.15,6.11,6.15,22000.0
2007-02-23 13:10:00,6.15,6.17,6.15,6.17,16000.0,6.15,6.17,6.15,6.17,16000.0
2007-02-23 13:20:00,6.17,6.17,6.16,6.16,9200.0,6.17,6.17,6.16,6.16,9200.0
2007-02-23 13:30:00,6.16,6.17,6.15,6.15,8400.0,6.16,6.17,6.15,6.15,8400.0
2007-02-23 13:40:00,6.16,6.17,6.15,6.15,7200.0,6.16,6.17,6.15,6.15,7200.0
2007-02-23 13:50:00,6.16,6.16,6.12,6.12,15200.0,6.16,6.16,6.12,6.12,15200.0
2007-02-23 14:00:00,6.12,6.13,6.11,6.12,25200.0,6.12,6.13,6.11,6.12,25200.0
2007-02-23 14:10:00,6.12,6.13,6.1,6.11,14000.0,6.12,6.13,6.1,6.11,14000.0
2007-02-23 14:20:00,6.12,6.12,6.11,6.11,11200.0,6.12,6.12,6.11,6.11,11200.0
2007-02-23 14:30:00,6.12,6.13,6.11,6.13,10000.0,6.12,6.13,6.11,6.13,10000.0
2007-02-23 14:40:00,6.12,6.12,6.11,6.12,15200.0,6.12,6.12,6.11,6.12,15200.0
2007-02-23 14:50:00,6.11,6.13,6.11,6.12,10400.0,6.11,6.13,6.11,6.12,10400.0
2007-02-23 15:00:00,6.12,6.12,6.11,6.11,5200.0,6.12,6.12,6.11,6.11,5200.0
2007-02-23 15:10:00,6.12,6.14,6.12,6.13,10400.0,6.12,6.14,6.12,6.13,10400.0
2007-02-23 15:20:00,6.13,6.14,6.12,6.12,12400.0,6.13,6.14,6.12,6.12,12400.0
2007-02-23 15:30:00,6.12,6.12,6.1,6.1,25600.0,6.12,6.12,6.1,6.1,25600.0
2007-02-23 15:40:00,6.1,6.1,6.09,6.09,19600.0,6.1,6.1,6.09,6.09,19600.0
2007-02-23 15:50:00,6.09,6.1,6.08,6.09,55200.0,6.09,6.1,6.08,6.09,55200.0
2007-02-26 09:30:00,6.09,6.09,6.01,6.04,24000.0,6.09,6.09,6.01,6.04,24000.0
2007-02-26 09:40:00,6.02,6.04,5.99,5.99,28400.0,6.02,6.04,5.99,5.99,28400.0
2007-02-26 09:50:00,5.99,6.02,5.98,6.02,63200.0,5.99,6.02,5.98,6.02,63200.0
2007-02-26 10:00:00,6.0,6.03,5.99,6.01,33600.0,6.0,6.03,5.99,6.01,33600.0
2007-02-26 10:10:00,6.01,6.04,6.0,6.01,35200.0,6.01,6.04,6.0,6.01,35200.0
2007-02-26 10:20:00,6.03,6.03,6.0,6.0,19200.0,6.03,6.03,6.0,6.0,19200.0
2007-02-26 10:30:00,5.99,6.01,5.99,6.01,17600.0,5.99,6.01,5.99,6.01,17600.0
2007-02-26 10:40:00,6.01,6.03,5.99,6.03,18800.0,6.01,6.03,5.99,6.03,18800.0
2007-02-26 10:50:00,6.03,6.03,6.02,6.03,17200.0,6.03,6.03,6.02,6.03,17200.0
2007-02-26 11:00:00,6.03,6.03,6.01,6.03,26400.0,6.03,6.03,6.01,6.03,26400.0
2007-02-26 11:10:00,6.02,6.02,6.0,6.01,27200.0,6.02,6.02,6.0,6.01,27200.0
2007-02-26 11:20:00,6.01,6.01,6.0,6.0,17600.0,6.01,6.01,6.0,6.0,17600.0
2007-02-26 11:30:00,6.0,6.01,6.0,6.01,20000.0,6.0,6.01,6.0,6.01,20000.0
2007-02-26 11:40:00,6.01,6.01,6.0,6.01,21600.0,6.01,6.01,6.0,6.01,21600.0
2007-02-26 11:50:00,6.01,6.04,6.01,6.02,30400.0,6.01,6.04,6.01,6.02,30400.0
2007-02-26 12:00:00,6.01,6.01,6.0,6.01,16400.0,6.01,6.01,6.0,6.01,16400.0
2007-02-26 12:10:00,6.01,6.02,5.99,6.0,55600.0,6.01,6.02,5.99,6.0,55600.0
2007-02-26 12:20:00,6.0,6.02,6.0,6.01,22800.0,6.0,6.02,6.0,6.01,22800.0
2007-02-26 12:30:00,6.01,6.01,6.0,6.01,27600.0,6.01,6.01,6.0,6.01,27600.0
2007-02-26 12:40:00,6.01,6.02,5.99,6.02,32400.0,6.01,6.02,5.99,6.02,32400.0
2007-02-26 12:50:00,6.02,6.02,6.0,6.0,16000.0,6.02,6.02,6.0,6.0,16000.0
2007-02-26 13:00:00,6.0,6.04,6.0,6.02,15600.0,6.0,6.04,6.0,6.02,15600.0
2007-02-26 13:10:00,6.02,6.02,6.01,6.01,12400.0,6.02,6.02,6.01,6.01,12400.0
2007-02-26 13:20:00,6.01,6.03,6.01,6.02,24000.0,6.01,6.03,6.01,6.02,24000.0
2007-02-26 13:30:00,6.02,6.04,6.02,6.02,13600.0,6.02,6.04,6.02,6.02,13600.0
2007-02-26 13:40:00,6.02,6.02,6.01,6.02,14400.0,6.02,6.02,6.01,6.02,14400.0
2007-02-26 13:50:00,6.02,6.04,6.02,6.02,22400.0,6.02,6.04,6.02,6.02,22400.0
2007-02-26 14:00:00,6.02,6.02,6.01,6.01,23600.0,6.02,6.02,6.01,6.01,23600.0
2007-02-26 14:10:00,6.01,6.03,6.01,6.03,14800.0,6.01,6.03,6.01,6.03,14800.0
2007-02-26 14:20:00,6.03,6.06,6.03,6.05,38800.0,6.03,6.06,6.03,6.05,38800.0
2007-02-26 14:30:00,6.05,6.09,6.04,6.04,53600.0,6.05,6.09,6.04,6.04,53600.0
2007-02-26 14:40:00,6.04,6.04,6.03,6.04,34400.0,6.04,6.04,6.03,6.04,34400.0
2007-02-26 14:50:00,6.04,6.04,6.02,6.02,23200.0,6.04,6.04,6.02,6.02,23200.0
2007-02-26 15:00:00,6.02,6.06,6.02,6.02,41200.0,6.02,6.06,6.02,6.02,41200.0
2007-02-26 15:10:00,6.03,6.03,6.01,6.02,32000.0,6.03,6.03,6.01,6.02,32000.0
2007-02-26 15:20:00,6.03,6.06,6.03,6.05,42000.0,6.03,6.06,6.03,6.05,42000.0
2007-02-26 15:30:00,6.05,6.07,6.04,6.04,37600.0,6.05,6.07,6.04,6.04,37600.0
2007-02-26 15:40:00,6.04,6.06,6.03,6.06,25200.0,6.04,6.06,6.03,6.06,25200.0
2007-02-26 15:50:00,6.06,6.06,6.03,6.05,71200.0,6.06,6.06,6.03,6.05,71200.0
2007-02-27 09:30:00,6.0,6.0,5.89,5.95,59200.0,6.0,6.0,5.89,5.95,59200.0
2007-02-27 09:40:00,5.94,5.95,5.89,5.9,19200.0,5.94,5.95,5.89,5.9,19200.0
2007-02-27 09:50:00,5.9,5.96,5.9,5.95,52800.0,5.9,5.96,5.9,5.95,52800.0
2007-02-27 10:00:00,5.95,6.01,5.95,5.99,74000.0,5.95,6.01,5.95,5.99,74000.0
2007-02-27 10:10:00,5.98,6.0,5.97,5.99,6400.0,5.98,6.0,5.97,5.99,6400.0
2007-02-27 10:20:00,5.99,6.02,5.98,6.02,24000.0,5.99,6.02,5.98,6.02,24000.0
2007-02-27 10:30:00,6.02,6.03,5.98,6.0,31600.0,6.02,6.03,5.98,6.0,31600.0
2007-02-27 10:40:00,6.0,6.01,5.98,6.01,16000.0,6.0,6.01,5.98,6.01,16000.0
2007-02-27 10:50:00,6.0,6.0,5.98,5.99,21200.0,6.0,6.0,5.98,5.99,21200.0
2007-02-27 11:00:00,5.99,6.01,5.97,5.99,70000.0,5.99,6.01,5.97,5.99,70000.0
2007-02-27 11:10:00,6.0,6.01,5.99,6.01,22000.0,6.0,6.01,5.99,6.01,22000.0
2007-02-27 11:20:00,6.01,6.01,5.98,6.0,12000.0,6.01,6.01,5.98,6.0,12000.0
2007-02-27 11:30:00,5.99,6.02,5.99,6.02,18800.0,5.99,6.02,5.99,6.02,18800.0
2007-02-27 11:40:00,6.02,6.03,6.02,6.03,10000.0,6.02,6.03,6.02,6.03,10000.0
2007-02-27 11:50:00,6.03,6.03,5.99,6.0,21200.0,6.03,6.03,5.99,6.0,21200.0
2007-02-27 12:00:00,6.0,6.01,5.97,6.0,16400.0,6.0,6.01,5.97,6.0,16400.0
2007-02-27 12:10:00,5.98,6.0,5.97,5.99,19600.0,5.98,6.0,5.97,5.99,19600.0
2007-02-27 12:20:00,6.0,6.0,5.99,6.0,20400.0,6.0,6.0,5.99,6.0,20400.0
2007-02-27 12:30:00,6.0,6.01,6.0,6.0,10000.0,6.0,6.01,6.0,6.0,10000.0
2007-02-27 12:40:00,6.0,6.01,5.99,6.01,21200.0,6.0,6.01,5.99,6.01,21200.0
2007-02-27 12:50:00,6.02,6.02,6.01,6.01,11600.0,6.02,6.02,6.01,6.01,11600.0
2007-02-27 13:00:00,6.0,6.01,5.98,5.99,18400.0,6.0,6.01,5.98,5.99,18400.0
2007-02-27 13:10:00,5.98,5.99,5.96,5.98,42000.0,5.98,5.99,5.96,5.98,42000.0
2007-02-27 13:20:00,5.98,5.98,5.96,5.96,17600.0,5.98,5.98,5.96,5.96,17600.0
2007-02-27 13:30:00,5.96,5.99,5.96,5.99,42800.0,5.96,5.99,5.96,5.99,42800.0
2007-02-27 13:40:00,5.98,5.98,5.96,5.97,20800.0,5.98,5.98,5.96,5.97,20800.0
2007-02-27 13:50:00,5.97,6.03,5.97,6.02,160000.0,5.97,6.03,5.97,6.02,160000.0
2007-02-27 14:00:00,6.01,6.02,5.96,5.98,89200.0,6.01,6.02,5.96,5.98,89200.0
2007-02-27 14:10:00,5.97,5.99,5.95,5.95,34400.0,5.97,5.99,5.95,5.95,34400.0
2007-02-27 14:20:00,5.95,6.01,5.95,6.0,133200.0,5.95,6.01,5.95,6.0,133200.0
2007-02-27 14:30:00,6.0,6.03,5.99,6.01,142000.0,6.0,6.03,5.99,6.01,142000.0
2007-02-27 14:40:00,6.0,6.03,5.99,5.99,20400.0,6.0,6.03,5.99,5.99,20400.0
2007-02-27 14:50:00,6.0,6.0,5.99,5.99,114400.0,6.0,6.0,5.99,5.99,114400.0
2007-02-27 15:00:00,5.97,6.0,5.96,5.99,183600.0,5.97,6.0,5.96,5.99,183600.0
2007-02-27 15:10:00,5.99,6.01,5.97,6.01,48400.0,5.99,6.01,5.97,6.01,48400.0
2007-02-27 15:20:00,6.01,6.03,6.0,6.0,62800.0,6.01,6.03,6.0,6.0,62800.0
2007-02-27 15:30:00,6.0,6.01,5.97,5.97,50400.0,6.0,6.01,5.97,5.97,50400.0
2007-02-27 15:40:00,5.98,5.98,5.96,5.97,13600.0,5.98,5.98,5.96,5.97,13600.0
2007-02-27 15:50:00,5.97,5.99,5.95,5.99,63200.0,5.97,5.99,5.95,5.99,63200.0
2007-02-28 09:30:00,5.95,6.03,5.95,6.0,114800.0,5.95,6.03,5.95,6.0,114800.0
2007-02-28 09:40:00,6.01,6.14,6.01,6.06,86800.0,6.01,6.14,6.01,6.06,86800.0
2007-02-28 09:50:00,6.05,6.17,6.02,6.13,80000.0,6.05,6.17,6.02,6.13,80000.0
2007-02-28 10:00:00,6.13,6.18,6.05,6.15,160800.0,6.13,6.18,6.05,6.15,160800.0
2007-02-28 10:10:00,6.15,6.17,6.1,6.16,114000.0,6.15,6.17,6.1,6.16,114000.0
2007-02-28 10:20:00,6.15,6.15,6.11,6.12,74400.0,6.15,6.15,6.11,6.12,74400.0
2007-02-28 10:30:00,6.13,6.18,6.06,6.09,112800.0,6.13,6.18,6.06,6.09,112800.0
2007-02-28 10:40:00,6.1,6.14,6.09,6.1,56800.0,6.1,6.14,6.09,6.1,56800.0
2007-02-28 10:50:00,6.13,6.15,6.06,6.14,148400.0,6.13,6.15,6.06,6.14,148400.0
2007-02-28 11:00:00,6.14,6.14,6.09,6.13,25200.0,6.14,6.14,6.09,6.13,25200.0
2007-02-28 11:10:00,6.13,6.14,6.11,6.13,30000.0,6.13,6.14,6.11,6.13,30000.0
2007-02-28 11:20:00,6.13,6.13,6.13,6.13,27200.0,6.13,6.13,6.13,6.13,27200.0
2007-02-28 11:30:00,6.13,6.14,6.1,6.1,138800.0,6.13,6.14,6.1,6.1,138800.0
2007-02-28 11:40:00,6.1,6.1,6.08,6.08,29600.0,6.1,6.1,6.08,6.08,29600.0
2007-02-28 11:50:00,6.07,6.12,6.05,6.09,38400.0,6.07,6.12,6.05,6.09,38400.0
2007-02-28 12:00:00,6.06,6.07,6.03,6.07,26800.0,6.06,6.07,6.03,6.07,26800.0
2007-02-28 12:10:00,6.08,6.08,6.03,6.05,25200.0,6.08,6.08,6.03,6.05,25200.0
2007-02-28 12:20:00,6.05,6.07,6.05,6.05,30000.0,6.05,6.07,6.05,6.05,30000.0
2007-02-28 12:30:00,6.05,6.06,6.04,6.04,13200.0,6.05,6.06,6.04,6.04,13200.0
2007-02-28 12:40:00,6.04,6.06,6.04,6.04,10800.0,6.04,6.06,6.04,6.04,10800.0
2007-02-28 12:50:00,6.05,6.06,6.05,6.05,17200.0,6.05,6.06,6.05,6.05,17200.0
2007-02-28 13:00:00,6.05,6.05,6.04,6.04,5600.0,6.05,6.05,6.04,6.04,5600.0
2007-02-28 13:10:00,6.05,6.05,6.03,6.03,10800.0,6.05,6.05,6.03,6.03,10800.0
2007-02-28 13:20:00,6.03,6.07,6.03,6.06,26800.0,6.03,6.07,6.03,6.06,26800.0
2007-02-28 13:30:00,6.07,6.08,6.06,6.07,13200.0,6.07,6.08,6.06,6.07,13200.0
2007-02-28 13:40:00,6.07,6.09,6.07,6.07,15600.0,6.07,6.09,6.07,6.07,15600.0
2007-02-28 13:50:00,6.07,6.08,6.06,6.07,24000.0,6.07,6.08,6.06,6.07,24000.0
2007-02-28 14:00:00,6.07,6.08,6.04,6.05,21200.0,6.07,6.08,6.04,6.05,21200.0
2007-02-28 14:10:00,6.05,6.05,6.03,6.04,37200.0,6.05,6.05,6.03,6.04,37200.0
2007-02-28 14:20:00,6.04,6.05,6.02,6.05,123600.0,6.04,6.05,6.02,6.05,123600.0
2007-02-28 14:30:00,6.05,6.07,6.05,6.07,46400.0,6.05,6.07,6.05,6.07,46400.0
2007-02-28 14:40:00,6.06,6.09,6.06,6.08,48800.0,6.06,6.09,6.06,6.08,48800.0
2007-02-28 14:50:00,6.08,6.09,6.08,6.08,43200.0,6.08,6.09,6.08,6.08,43200.0
2007-02-28 15:00:00,6.08,6.1,6.08,6.1,64400.0,6.08,6.1,6.08,6.1,64400.0
2007-02-28 15:10:00,6.1,6.13,6.09,6.12,76000.0,6.1,6.13,6.09,6.12,76000.0
2007-02-28 15:20:00,6.12,6.12,6.07,6.07,76400.0,6.12,6.12,6.07,6.07,76400.0
2007-02-28 15:30:00,6.07,6.13,6.07,6.12,216000.0,6.07,6.13,6.07,6.12,216000.0
2007-02-28 15:40:00,6.12,6.12,6.03,6.03,100000.0,6.12,6.12,6.03,6.03,100000.0
2007-02-28 15:50:00,6.04,6.05,6.02,6.02,137600.0,6.04,6.05,6.02,6.02,137600.0
2007-03-01 09:30:00,5.94,5.94,5.83,5.85,58800.0,5.94,5.94,5.83,5.85,58800.0
2007-03-01 09:40:00,5.84,5.93,5.84,5.93,41600.0,5.84,5.93,5.84,5.93,41600.0
2007-03-01 09:50:00,5.87,6.05,5.87,6.02,128400.0,5.87,6.05,5.87,6.02,128400.0
2007-03-01 10:00:00,6.01,6.04,5.95,5.99,60400.0,6.01,6.04,5.95,5.99,60400.0
2007-03-01 10:10:00,6.0,6.06,5.96,5.98,74000.0,6.0,6.06,5.96,5.98,74000.0
2007-03-01 10:20:00,6.03,6.07,5.96,6.06,84000.0,6.03,6.07,5.96,6.06,84000.0
2007-03-01 10:30:00,6.06,6.11,6.01,6.11,100000.0,6.06,6.11,6.01,6.11,100000.0
2007-03-01 10:40:00,6.12,6.14,6.04,6.14,76400.0,6.12,6.14,6.04,6.14,76400.0
2007-03-01 10:50:00,6.16,6.17,6.09,6.1,26800.0,6.16,6.17,6.09,6.1,26800.0
2007-03-01 11:00:00,6.15,6.19,6.1,6.13,60000.0,6.15,6.19,6.1,6.13,60000.0
2007-03-01 11:10:00,6.2,6.24,6.14,6.24,286000.0,6.2,6.24,6.14,6.24,286000.0
2007-03-01 11:20:00,6.24,6.25,6.14,6.16,78400.0,6.24,6.25,6.14,6.16,78400.0
2007-03-01 11:30:00,6.23,6.24,6.17,6.22,46400.0,6.23,6.24,6.17,6.22,46400.0
2007-03-01 11:40:00,6.22,6.25,6.21,6.21,60000.0,6.22,6.25,6.21,6.21,60000.0
2007-03-01 11:50:00,6.23,6.23,6.21,6.22,33600.0,6.23,6.23,6.21,6.22,33600.0
2007-03-01 12:00:00,6.23,6.23,6.2,6.22,54400.0,6.23,6.23,6.2,6.22,54400.0
2007-03-01 12:10:00,6.22,6.23,6.2,6.21,45600.0,6.22,6.23,6.2,6.21,45600.0
2007-03-01 12:20:00,6.21,6.22,6.2,6.21,23600.0,6.21,6.22,6.2,6.21,23600.0
2007-03-01 12:30:00,6.21,6.23,6.2,6.21,10800.0,6.21,6.23,6.2,6.21,10800.0
2007-03-01 12:40:00,6.21,6.22,6.21,6.21,11200.0,6.21,6.22,6.21,6.21,11200.0
2007-03-01 12:50:00,6.22,6.22,6.21,6.21,8800.0,6.22,6.22,6.21,6.21,8800.0
2007-03-01 13:00:00,6.21,6.21,6.2,6.21,8800.0,6.21,6.21,6.2,6.21,8800.0
2007-03-01 13:10:00,6.2,6.21,6.2,6.2,21200.0,6.2,6.21,6.2,6.2,21200.0
2007-03-01 13:20:00,6.2,6.2,6.2,6.2,8000.0,6.2,6.2,6.2,6.2,8000.0
2007-03-01 13:30:00,6.2,6.21,6.2,6.2,28800.0,6.2,6.21,6.2,6.2,28800.0
2007-03-01 13:40:00,6.2,6.2,6.16,6.17,42000.0,6.2,6.2,6.16,6.17,42000.0
2007-03-01 13:50:00,6.18,6.21,6.18,6.21,19600.0,6.18,6.21,6.18,6.21,19600.0
2007-03-01 14:00:00,6.22,6.25,6.22,6.23,48800.0,6.22,6.25,6.22,6.23,48800.0
2007-03-01 14:10:00,6.22,6.23,6.2,6.2,42800.0,6.22,6.23,6.2,6.2,42800.0
2007-03-01 14:20:00,6.18,6.19,6.15,6.15,37600.0,6.18,6.19,6.15,6.15,37600.0
2007-03-01 14:30:00,6.15,6.19,6.14,6.19,31600.0,6.15,6.19,6.14,6.19,31600.0
2007-03-01 14:40:00,6.18,6.18,6.16,6.17,19600.0,6.18,6.18,6.16,6.17,19600.0
2007-03-01 14:50:00,6.17,6.19,6.16,6.18,19600.0,6.17,6.19,6.16,6.18,19600.0
2007-03-01 15:00:00,6.17,6.18,6.15,6.18,34400.0,6.17,6.18,6.15,6.18,34400.0
2007-03-01 15:10:00,6.17,6.18,6.14,6.14,24000.0,6.17,6.18,6.14,6.14,24000.0
2007-03-01 15:20:00,6.14,6.14,6.11,6.12,51200.0,6.14,6.14,6.11,6.12,51200.0
2007-03-01 15:30:00,6.12,6.15,6.12,6.15,40400.0,6.12,6.15,6.12,6.15,40400.0
2007-03-01 15:40:00,6.15,6.19,6.15,6.17,50400.0,6.15,6.19,6.15,6.17,50400.0
2007-03-01 15:50:00,6.17,6.18,6.14,6.15,70800.0,6.17,6.18,6.14,6.15,70800.0
2007-03-02 09:30:00,6.13,6.13,6.06,6.11,49200.0,6.13,6.13,6.06,6.11,49200.0
2007-03-02 09:40:00,6.1,6.1,6.05,6.05,94400.0,6.1,6.1,6.05,6.05,94400.0
2007-03-02 09:50:00,6.05,6.11,6.05,6.06,25600.0,6.05,6.11,6.05,6.06,25600.0
2007-03-02 10:00:00,6.06,6.1,6.05,6.07,21600.0,6.06,6.1,6.05,6.07,21600.0
2007-03-02 10:10:00,6.07,6.11,6.07,6.08,56000.0,6.07,6.11,6.07,6.08,56000.0
2007-03-02 10:20:00,6.07,6.1,6.05,6.08,48800.0,6.07,6.1,6.05,6.08,48800.0
2007-03-02 10:30:00,6.07,6.09,6.07,6.08,21600.0,6.07,6.09,6.07,6.08,21600.0
2007-03-02 10:40:00,6.08,6.08,6.06,6.08,31200.0,6.08,6.08,6.06,6.08,31200.0
2007-03-02 10:50:00,6.08,6.09,6.07,6.08,8000.0,6.08,6.09,6.07,6.08,8000.0
2007-03-02 11:00:00,6.08,6.1,6.05,6.09,38000.0,6.08,6.1,6.05,6.09,38000.0
2007-03-02 11:10:00,6.09,6.1,6.09,6.09,10400.0,6.09,6.1,6.09,6.09,10400.0
2007-03-02 11:20:00,6.09,6.09,6.08,6.08,28800.0,6.09,6.09,6.08,6.08,28800.0
2007-03-02 11:30:00,6.07,6.08,6.07,6.07,29600.0,6.07,6.08,6.07,6.07,29600.0
2007-03-02 11:40:00,6.07,6.13,6.07,6.12,32000.0,6.07,6.13,6.07,6.12,32000.0
2007-03-02 11:50:00,6.12,6.12,6.1,6.1,20000.0,6.12,6.12,6.1,6.1,20000.0
2007-03-02 12:00:00,6.11,6.11,6.1,6.1,19200.0,6.11,6.11,6.1,6.1,19200.0
2007-03-02 12:10:00,6.1,6.1,6.05,6.05,45600.0,6.1,6.1,6.05,6.05,45600.0
2007-03-02 12:20:00,6.05,6.06,5.98,6.02,86400.0,6.05,6.06,5.98,6.02,86400.0
2007-03-02 12:30:00,6.02,6.02,6.0,6.01,26400.0,6.02,6.02,6.0,6.01,26400.0
2007-03-02 12:40:00,6.01,6.03,6.0,6.02,25600.0,6.01,6.03,6.0,6.02,25600.0
2007-03-02 12:50:00,6.03,6.06,6.03,6.06,18000.0,6.03,6.06,6.03,6.06,18000.0
2007-03-02 13:00:00,6.07,6.07,6.04,6.04,26000.0,6.07,6.07,6.04,6.04,26000.0
2007-03-02 13:10:00,6.05,6.05,6.01,6.01,10000.0,6.05,6.05,6.01,6.01,10000.0
2007-03-02 13:20:00,6.01,6.01,6.0,6.0,38800.0,6.01,6.01,6.0,6.0,38800.0
2007-03-02 13:30:00,5.99,6.01,5.98,6.0,21200.0,5.99,6.01,5.98,6.0,21200.0
2007-03-02 13:40:00,6.0,6.0,5.98,5.99,27200.0,6.0,6.0,5.98,5.99,27200.0
2007-03-02 13:50:00,5.98,5.99,5.96,5.96,17200.0,5.98,5.99,5.96,5.96,17200.0
2007-03-02 14:00:00,5.97,5.99,5.96,5.96,27600.0,5.97,5.99,5.96,5.96,27600.0
2007-03-02 14:10:00,5.96,5.97,5.92,5.94,21600.0,5.96,5.97,5.92,5.94,21600.0
2007-03-02 14:20:00,5.95,5.95,5.94,5.95,13200.0,5.95,5.95,5.94,5.95,13200.0
2007-03-02 14:30:00,5.95,6.0,5.95,5.99,31200.0,5.95,6.0,5.95,5.99,31200.0
2007-03-02 14:40:00,6.0,6.02,5.98,5.98,28400.0,6.0,6.02,5.98,5.98,28400.0
2007-03-02 14:50:00,5.98,5.98,5.96,5.97,49600.0,5.98,5.98,5.96,5.97,49600.0
2007-03-02 15:00:00,5.97,6.01,5.97,6.01,57600.0,5.97,6.01,5.97,6.01,57600.0
2007-03-02 15:10:00,6.01,6.05,6.0,6.04,74000.0,6.01,6.05,6.0,6.04,74000.0
2007-03-02 15:20:00,6.04,6.04,6.03,6.03,12800.0,6.04,6.04,6.03,6.03,12800.0
2007-03-02 15:30:00,6.03,6.04,6.02,6.03,58000.0,6.03,6.04,6.02,6.03,58000.0
2007-03-02 15:40:00,6.03,6.04,6.02,6.02,85200.0,6.03,6.04,6.02,6.02,85200.0
2007-03-02 15:50:00,6.02,6.02,5.95,5.96,166800.0,6.02,6.02,5.95,5.96,166800.0
2007-03-05 09:30:00,5.91,5.91,5.88,5.9,24000.0,5.91,5.91,5.88,5.9,24000.0
2007-03-05 09:40:00,5.89,5.96,5.89,5.96,24800.0,5.89,5.96,5.89,5.96,24800.0
2007-03-05 09:50:00,5.96,5.99,5.93,5.99,22000.0,5.96,5.99,5.93,5.99,22000.0
2007-03-05 10:00:00,5.96,6.02,5.95,6.0,33200.0,5.96,6.02,5.95,6.0,33200.0
2007-03-05 10:10:00,6.01,6.09,6.01,6.06,50400.0,6.01,6.09,6.01,6.06,50400.0
2007-03-05 10:20:00,6.06,6.06,6.01,6.04,39600.0,6.06,6.06,6.01,6.04,39600.0
2007-03-05 10:30:00,6.04,6.05,6.01,6.04,21600.0,6.04,6.05,6.01,6.04,21600.0
2007-03-05 10:40:00,6.05,6.06,6.01,6.02,32400.0,6.05,6.06,6.01,6.02,32400.0
2007-03-05 10:50:00,6.03,6.04,6.0,6.04,14400.0,6.03,6.04,6.0,6.04,14400.0
2007-03-05 11:00:00,6.03,6.06,6.03,6.06,15600.0,6.03,6.06,6.03,6.06,15600.0
2007-03-05 11:10:00,6.06,6.06,6.05,6.06,22800.0,6.06,6.06,6.05,6.06,22800.0
2007-03-05 11:20:00,6.07,6.07,6.05,6.05,11200.0,6.07,6.07,6.05,6.05,11200.0
2007-03-05 11:30:00,6.05,6.06,6.03,6.03,13600.0,6.05,6.06,6.03,6.03,13600.0
2007-03-05 11:40:00,6.02,6.05,6.02,6.05,13200.0,6.02,6.05,6.02,6.05,13200.0
2007-03-05 11:50:00,6.05,6.05,6.02,6.02,23600.0,6.05,6.05,6.02,6.02,23600.0
2007-03-05 12:00:00,6.02,6.03,6.01,6.02,25600.0,6.02,6.03,6.01,6.02,25600.0
2007-03-05 12:10:00,6.02,6.03,5.98,5.99,111600.0,6.02,6.03,5.98,5.99,111600.0
2007-03-05 12:20:00,6.0,6.03,6.0,6.01,12400.0,6.0,6.03,6.0,6.01,12400.0
2007-03-05 12:30:00,6.01,6.01,5.98,5.99,27600.0,6.01,6.01,5.98,5.99,27600.0
2007-03-05 12:40:00,6.0,6.02,6.0,6.01,10400.0,6.0,6.02,6.0,6.01,10400.0
2007-03-05 12:50:00,6.01,6.01,5.97,5.98,20000.0,6.01,6.01,5.97,5.98,20000.0
2007-03-05 13:00:00,5.98,5.99,5.97,5.97,22400.0,5.98,5.99,5.97,5.97,22400.0
2007-03-05 13:10:00,5.96,5.97,5.95,5.95,10800.0,5.96,5.97,5.95,5.95,10800.0
2007-03-05 13:20:00,5.95,5.96,5.94,5.94,39600.0,5.95,5.96,5.94,5.94,39600.0
2007-03-05 13:30:00,5.95,5.95,5.95,5.95,15200.0,5.95,5.95,5.95,5.95,15200.0
2007-03-05 13:40:00,5.96,5.98,5.96,5.98,16800.0,5.96,5.98,5.96,5.98,16800.0
2007-03-05 13:50:00,5.97,5.99,5.97,5.97,5200.0,5.97,5.99,5.97,5.97,5200.0
2007-03-05 14:00:00,5.97,5.98,5.95,5.96,14400.0,5.97,5.98,5.95,5.96,14400.0
2007-03-05 14:10:00,5.96,5.96,5.92,5.92,30800.0,5.96,5.96,5.92,5.92,30800.0
2007-03-05 14:20:00,5.92,5.95,5.92,5.93,24400.0,5.92,5.95,5.92,5.93,24400.0
2007-03-05 14:30:00,5.93,5.95,5.92,5.95,13600.0,5.93,5.95,5.92,5.95,13600.0
2007-03-05 14:40:00,5.96,6.02,5.96,6.0,107600.0,5.96,6.02,5.96,6.0,107600.0
2007-03-05 14:50:00,6.0,6.01,5.99,6.01,16000.0,6.0,6.01,5.99,6.01,16000.0
2007-03-05 15:00:00,6.01,6.01,5.96,5.97,42400.0,6.01,6.01,5.96,5.97,42400.0
2007-03-05 15:10:00,5.97,5.97,5.96,5.97,25200.0,5.97,5.97,5.96,5.97,25200.0
2007-03-05 15:20:00,5.97,6.0,5.96,5.99,32400.0,5.97,6.0,5.96,5.99,32400.0
2007-03-05 15:30:00,5.99,5.99,5.95,5.95,23600.0,5.99,5.99,5.95,5.95,23600.0
2007-03-05 15:40:00,5.94,5.96,5.94,5.96,39200.0,5.94,5.96,5.94,5.96,39200.0
2007-03-05 15:50:00,5.95,5.95,5.92,5.93,91600.0,5.95,5.95,5.92,5.93,91600.0
2007-03-06 09:30:00,5.97,6.02,5.95,5.99,30000.0,5.97,6.02,5.95,5.99,30000.0
2007-03-06 09:40:00,5.98,6.03,5.96,6.03,36800.0,5.98,6.03,5.96,6.03,36800.0
2007-03-06 09:50:00,6.02,6.02,5.97,5.98,13600.0,6.02,6.02,5.97,5.98,13600.0
2007-03-06 10:00:00,5.99,6.03,5.97,6.0,23200.0,5.99,6.03,5.97,6.0,23200.0
2007-03-06 10:10:00,6.0,6.0,5.98,5.98,28800.0,6.0,6.0,5.98,5.98,28800.0
2007-03-06 10:20:00,5.98,5.99,5.97,5.98,32800.0,5.98,5.99,5.97,5.98,32800.0
2007-03-06 10:30:00,5.98,6.0,5.97,5.98,24800.0,5.98,6.0,5.97,5.98,24800.0
2007-03-06 10:40:00,5.98,5.98,5.95,5.95,32400.0,5.98,5.98,5.95,5.95,32400.0
2007-03-06 10:50:00,5.95,5.95,5.91,5.92,50800.0,5.95,5.95,5.91,5.92,50800.0
2007-03-06 11:00:00,5.92,5.95,5.92,5.95,22800.0,5.92,5.95,5.92,5.95,22800.0
2007-03-06 11:10:00,5.95,5.95,5.93,5.94,19200.0,5.95,5.95,5.93,5.94,19200.0
2007-03-06 11:20:00,5.94,5.95,5.93,5.94,26000.0,5.94,5.95,5.93,5.94,26000.0
2007-03-06 11:30:00,5.94,5.97,5.93,5.93,48000.0,5.94,5.97,5.93,5.93,48000.0
2007-03-06 11:40:00,5.94,5.96,5.93,5.96,30000.0,5.94,5.96,5.93,5.96,30000.0
2007-03-06 11:50:00,5.96,5.97,5.96,5.97,10800.0,5.96,5.97,5.96,5.97,10800.0
2007-03-06 12:00:00,5.97,5.97,5.96,5.96,12400.0,5.97,5.97,5.96,5.96,12400.0
2007-03-06 12:10:00,5.96,5.96,5.94,5.95,19200.0,5.96,5.96,5.94,5.95,19200.0
2007-03-06 12:20:00,5.95,5.95,5.93,5.93,6400.0,5.95,5.95,5.93,5.93,6400.0
2007-03-06 12:30:00,5.94,5.96,5.93,5.96,20800.0,5.94,5.96,5.93,5.96,20800.0
2007-03-06 12:40:00,5.96,5.96,5.95,5.96,19200.0,5.96,5.96,5.95,5.96,19200.0
2007-03-06 12:50:00,5.96,5.96,5.96,5.96,4800.0,5.96,5.96,5.96,5.96,4800.0
2007-03-06 13:00:00,5.96,5.97,5.96,5.97,16000.0,5.96,5.97,5.96,5.97,16000.0
2007-03-06 13:10:00,5.97,5.98,5.96,5.96,10800.0,5.97,5.98,5.96,5.96,10800.0
2007-03-06 13:20:00,5.96,5.96,5.95,5.96,23600.0,5.96,5.96,5.95,5.96,23600.0
2007-03-06 13:30:00,5.96,5.97,5.96,5.96,32400.0,5.96,5.97,5.96,5.96,32400.0
2007-03-06 13:40:00,5.96,6.0,5.96,5.99,23600.0,5.96,6.0,5.96,5.99,23600.0
2007-03-06 13:50:00,5.99,5.99,5.98,5.98,16000.0,5.99,5.99,5.98,5.98,16000.0
2007-03-06 14:00:00,5.98,5.99,5.97,5.98,25600.0,5.98,5.99,5.97,5.98,25600.0
2007-03-06 14:10:00,5.98,5.99,5.97,5.99,11200.0,5.98,5.99,5.97,5.99,11200.0
2007-03-06 14:20:00,6.0,6.01,5.99,5.99,39600.0,6.0,6.01,5.99,5.99,39600.0
2007-03-06 14:30:00,6.0,6.01,6.0,6.01,11200.0,6.0,6.01,6.0,6.01,11200.0
2007-03-06 14:40:00,6.01,6.02,5.99,6.01,44000.0,6.01,6.02,5.99,6.01,44000.0
2007-03-06 14:50:00,6.01,6.01,6.0,6.01,23200.0,6.01,6.01,6.0,6.01,23200.0
2007-03-06 15:00:00,6.0,6.01,6.0,6.0,72000.0,6.0,6.01,6.0,6.0,72000.0
2007-03-06 15:10:00,6.0,6.02,6.0,6.0,44800.0,6.0,6.02,6.0,6.0,44800.0
2007-03-06 15:20:00,6.0,6.01,5.99,6.01,49200.0,6.0,6.01,5.99,6.01,49200.0
2007-03-06 15:30:00,6.01,6.01,5.98,5.99,40400.0,6.01,6.01,5.98,5.99,40400.0
2007-03-06 15:40:00,5.99,6.0,5.98,5.99,49600.0,5.99,6.0,5.98,5.99,49600.0
2007-03-06 15:50:00,5.98,6.01,5.98,6.0,82800.0,5.98,6.01,5.98,6.0,82800.0
2007-03-07 09:30:00,5.98,5.99,5.94,5.96,16800.0,5.98,5.99,5.94,5.96,16800.0
2007-03-07 09:40:00,5.98,6.0,5.95,5.96,10000.0,5.98,6.0,5.95,5.96,10000.0
2007-03-07 09:50:00,5.96,5.97,5.92,5.93,38800.0,5.96,5.97,5.92,5.93,38800.0
2007-03-07 10:00:00,5.92,5.93,5.91,5.93,48800.0,5.92,5.93,5.91,5.93,48800.0
2007-03-07 10:10:00,5.93,5.93,5.9,5.9,28400.0,5.93,5.93,5.9,5.9,28400.0
2007-03-07 10:20:00,5.9,5.91,5.89,5.91,40800.0,5.9,5.91,5.89,5.91,40800.0
2007-03-07 10:30:00,5.9,5.91,5.88,5.9,21600.0,5.9,5.91,5.88,5.9,21600.0
2007-03-07 10:40:00,5.9,5.91,5.9,5.9,25200.0,5.9,5.91,5.9,5.9,25200.0
2007-03-07 10:50:00,5.89,5.9,5.88,5.89,42400.0,5.89,5.9,5.88,5.89,42400.0
2007-03-07 11:00:00,5.89,5.89,5.85,5.87,44400.0,5.89,5.89,5.85,5.87,44400.0
2007-03-07 11:10:00,5.87,5.88,5.84,5.88,82000.0,5.87,5.88,5.84,5.88,82000.0
2007-03-07 11:20:00,5.88,5.89,5.87,5.87,22800.0,5.88,5.89,5.87,5.87,22800.0
2007-03-07 11:30:00,5.87,5.87,5.84,5.85,52000.0,5.87,5.87,5.84,5.85,52000.0
2007-03-07 11:40:00,5.86,5.88,5.86,5.86,27200.0,5.86,5.88,5.86,5.86,27200.0
2007-03-07 11:50:00,5.86,5.88,5.86,5.87,34000.0,5.86,5.88,5.86,5.87,34000.0
2007-03-07 12:00:00,5.87,5.87,5.87,5.87,34400.0,5.87,5.87,5.87,5.87,34400.0
2007-03-07 12:10:00,5.87,5.89,5.87,5.88,23600.0,5.87,5.89,5.87,5.88,23600.0
2007-03-07 12:20:00,5.87,5.89,5.87,5.89,18800.0,5.87,5.89,5.87,5.89,18800.0
2007-03-07 12:30:00,5.89,5.93,5.89,5.93,17200.0,5.89,5.93,5.89,5.93,17200.0
2007-03-07 12:40:00,5.92,5.95,5.92,5.94,18000.0,5.92,5.95,5.92,5.94,18000.0
2007-03-07 12:50:00,5.95,5.95,5.93,5.93,17600.0,5.95,5.95,5.93,5.93,17600.0
2007-03-07 13:00:00,5.93,5.95,5.93,5.95,27200.0,5.93,5.95,5.93,5.95,27200.0
2007-03-07 13:10:00,5.96,5.97,5.95,5.95,22400.0,5.96,5.97,5.95,5.95,22400.0
2007-03-07 13:20:00,5.95,5.95,5.93,5.94,14400.0,5.95,5.95,5.93,5.94,14400.0
2007-03-07 13:30:00,5.94,5.94,5.93,5.93,15200.0,5.94,5.94,5.93,5.93,15200.0
2007-03-07 13:40:00,5.92,5.93,5.92,5.93,16800.0,5.92,5.93,5.92,5.93,16800.0
2007-03-07 13:50:00,5.94,5.94,5.92,5.92,22000.0,5.94,5.94,5.92,5.92,22000.0
2007-03-07 14:00:00,5.92,5.92,5.89,5.91,28400.0,5.92,5.92,5.89,5.91,28400.0
2007-03-07 14:10:00,5.9,5.94,5.88,5.94,26800.0,5.9,5.94,5.88,5.94,26800.0
2007-03-07 14:20:00,5.94,5.96,5.94,5.96,22000.0,5.94,5.96,5.94,5.96,22000.0
2007-03-07 14:30:00,5.95,5.98,5.95,5.97,19600.0,5.95,5.98,5.95,5.97,19600.0
2007-03-07 14:40:00,5.97,6.0,5.97,6.0,19600.0,5.97,6.0,5.97,6.0,19600.0
2007-03-07 14:50:00,6.0,6.0,5.97,5.97,28000.0,6.0,6.0,5.97,5.97,28000.0
2007-03-07 15:00:00,5.97,5.99,5.97,5.99,19200.0,5.97,5.99,5.97,5.99,19200.0
2007-03-07 15:10:00,5.99,5.99,5.97,5.98,28000.0,5.99,5.99,5.97,5.98,28000.0
2007-03-07 15:20:00,5.98,5.98,5.96,5.97,34400.0,5.98,5.98,5.96,5.97,34400.0
2007-03-07 15:30:00,5.96,5.96,5.93,5.94,61600.0,5.96,5.96,5.93,5.94,61600.0
2007-03-07 15:40:00,5.93,5.94,5.9,5.91,48400.0,5.93,5.94,5.9,5.91,48400.0
2007-03-07 15:50:00,5.91,5.92,5.88,5.88,80400.0,5.91,5.92,5.88,5.88,80400.0
2007-03-08 09:30:00,5.91,5.94,5.88,5.91,62800.0,5.91,5.94,5.88,5.91,62800.0
2007-03-08 09:40:00,5.91,5.92,5.91,5.91,28400.0,5.91,5.92,5.91,5.91,28400.0
2007-03-08 09:50:00,5.92,5.92,5.89,5.89,70800.0,5.92,5.92,5.89,5.89,70800.0
2007-03-08 10:00:00,5.89,5.91,5.88,5.91,68400.0,5.89,5.91,5.88,5.91,68400.0
2007-03-08 10:10:00,5.91,5.91,5.91,5.91,61600.0,5.91,5.91,5.91,5.91,61600.0
2007-03-08 10:20:00,5.91,5.91,5.9,5.91,23600.0,5.91,5.91,5.9,5.91,23600.0
2007-03-08 10:30:00,5.91,5.93,5.9,5.93,35600.0,5.91,5.93,5.9,5.93,35600.0
2007-03-08 10:40:00,5.93,5.93,5.92,5.93,16400.0,5.93,5.93,5.92,5.93,16400.0
2007-03-08 10:50:00,5.93,5.93,5.92,5.93,98000.0,5.93,5.93,5.92,5.93,98000.0
2007-03-08 11:00:00,5.93,5.93,5.92,5.93,41600.0,5.93,5.93,5.92,5.93,41600.0
2007-03-08 11:10:00,5.92,5.93,5.91,5.91,96400.0,5.92,5.93,5.91,5.91,96400.0
2007-03-08 11:20:00,5.91,5.92,5.89,5.89,36400.0,5.91,5.92,5.89,5.89,36400.0
2007-03-08 11:30:00,5.89,5.9,5.89,5.89,34000.0,5.89,5.9,5.89,5.89,34000.0
2007-03-08 11:40:00,5.9,5.9,5.87,5.87,102800.0,5.9,5.9,5.87,5.87,102800.0
2007-03-08 11:50:00,5.87,5.88,5.8,5.8,228000.0,5.87,5.88,5.8,5.8,228000.0
2007-03-08 12:00:00,5.8,5.8,5.72,5.72,310800.0,5.8,5.8,5.72,5.72,310800.0
2007-03-08 12:10:00,5.72,5.76,5.72,5.75,174800.0,5.72,5.76,5.72,5.75,174800.0
2007-03-08 12:20:00,5.75,5.75,5.73,5.75,36000.0,5.75,5.75,5.73,5.75,36000.0
2007-03-08 12:30:00,5.75,5.75,5.73,5.74,50000.0,5.75,5.75,5.73,5.74,50000.0
2007-03-08 12:40:00,5.74,5.75,5.74,5.75,17600.0,5.74,5.75,5.74,5.75,17600.0
2007-03-08 12:50:00,5.75,5.76,5.74,5.75,38000.0,5.75,5.76,5.74,5.75,38000.0
2007-03-08 13:00:00,5.75,5.76,5.74,5.75,78800.0,5.75,5.76,5.74,5.75,78800.0
2007-03-08 13:10:00,5.75,5.78,5.74,5.74,150400.0,5.75,5.78,5.74,5.74,150400.0
2007-03-08 13:20:00,5.74,5.76,5.74,5.75,125600.0,5.74,5.76,5.74,5.75,125600.0
2007-03-08 13:30:00,5.75,5.75,5.74,5.74,51200.0,5.75,5.75,5.74,5.74,51200.0
2007-03-08 13:40:00,5.74,5.75,5.74,5.75,52800.0,5.74,5.75,5.74,5.75,52800.0
2007-03-08 13:50:00,5.75,5.76,5.75,5.75,72800.0,5.75,5.76,5.75,5.75,72800.0
2007-03-08 14:00:00,5.75,5.75,5.74,5.75,66400.0,5.75,5.75,5.74,5.75,66400.0
2007-03-08 14:10:00,5.75,5.75,5.74,5.74,59600.0,5.75,5.75,5.74,5.74,59600.0
2007-03-08 14:20:00,5.74,5.74,5.7,5.7,127200.0,5.74,5.74,5.7,5.7,127200.0
2007-03-08 14:30:00,5.71,5.72,5.69,5.7,127600.0,5.71,5.72,5.69,5.7,127600.0
2007-03-08 14:40:00,5.7,5.7,5.69,5.69,128000.0,5.7,5.7,5.69,5.69,128000.0
2007-03-08 14:50:00,5.69,5.7,5.69,5.7,58400.0,5.69,5.7,5.69,5.7,58400.0
2007-03-08 15:00:00,5.7,5.72,5.69,5.69,109200.0,5.7,5.72,5.69,5.69,109200.0
2007-03-08 15:10:00,5.69,5.71,5.69,5.69,101600.0,5.69,5.71,5.69,5.69,101600.0
2007-03-08 15:20:00,5.69,5.72,5.68,5.71,111600.0,5.69,5.72,5.68,5.71,111600.0
2007-03-08 15:30:00,5.72,5.73,5.71,5.73,110800.0,5.72,5.73,5.71,5.73,110800.0
2007-03-08 15:40:00,5.73,5.74,5.7,5.7,96000.0,5.73,5.74,5.7,5.7,96000.0
2007-03-08 15:50:00,5.7,5.72,5.69,5.7,205200.0,5.7,5.72,5.69,5.7,205200.0
2007-03-09 09:30:00,5.75,5.78,5.7,5.75,121200.0,5.75,5.78,5.7,5.75,121200.0
2007-03-09 09:40:00,5.75,5.77,5.74,5.75,56000.0,5.75,5.77,5.74,5.75,56000.0
2007-03-09 09:50:00,5.74,5.76,5.74,5.74,46800.0,5.74,5.76,5.74,5.74,46800.0
2007-03-09 10:00:00,5.74,5.76,5.73,5.74,76400.0,5.74,5.76,5.73,5.74,76400.0
2007-03-09 10:10:00,5.74,5.75,5.7,5.73,76000.0,5.74,5.75,5.7,5.73,76000.0
2007-03-09 10:20:00,5.73,5.74,5.73,5.74,26400.0,5.73,5.74,5.73,5.74,26400.0
2007-03-09 10:30:00,5.74,5.74,5.72,5.74,61200.0,5.74,5.74,5.72,5.74,61200.0
2007-03-09 10:40:00,5.74,5.75,5.71,5.72,95600.0,5.74,5.75,5.71,5.72,95600.0
2007-03-09 10:50:00,5.73,5.74,5.72,5.72,147600.0,5.73,5.74,5.72,5.72,147600.0
2007-03-09 11:00:00,5.72,5.72,5.71,5.71,78400.0,5.72,5.72,5.71,5.71,78400.0
2007-03-09 11:10:00,5.71,5.72,5.71,5.71,223600.0,5.71,5.72,5.71,5.71,223600.0
2007-03-09 11:20:00,5.71,5.72,5.71,5.72,83600.0,5.71,5.72,5.71,5.72,83600.0
2007-03-09 11:30:00,5.72,5.72,5.71,5.71,100800.0,5.72,5.72,5.71,5.71,100800.0
2007-03-09 11:40:00,5.71,5.72,5.71,5.72,60000.0,5.71,5.72,5.71,5.72,60000.0
2007-03-09 11:50:00,5.72,5.72,5.71,5.71,67200.0,5.72,5.72,5.71,5.71,67200.0
2007-03-09 12:00:00,5.71,5.72,5.71,5.72,48000.0,5.71,5.72,5.71,5.72,48000.0
2007-03-09 12:10:00,5.72,5.72,5.72,5.72,13200.0,5.72,5.72,5.72,5.72,13200.0
2007-03-09 12:20:00,5.72,5.77,5.72,5.77,36400.0,5.72,5.77,5.72,5.77,36400.0
2007-03-09 12:30:00,5.77,5.78,5.77,5.77,25200.0,5.77,5.78,5.77,5.77,25200.0
2007-03-09 12:40:00,5.77,5.79,5.76,5.78,28400.0,5.77,5.79,5.76,5.78,28400.0
2007-03-09 12:50:00,5.78,5.79,5.76,5.76,33600.0,5.78,5.79,5.76,5.76,33600.0
2007-03-09 13:00:00,5.76,5.76,5.74,5.75,214400.0,5.76,5.76,5.74,5.75,214400.0
2007-03-09 13:10:00,5.75,5.75,5.73,5.73,35600.0,5.75,5.75,5.73,5.73,35600.0
2007-03-09 13:20:00,5.73,5.74,5.72,5.73,19200.0,5.73,5.74,5.72,5.73,19200.0
2007-03-09 13:30:00,5.73,5.75,5.73,5.74,41600.0,5.73,5.75,5.73,5.74,41600.0
2007-03-09 13:40:00,5.74,5.75,5.74,5.75,25600.0,5.74,5.75,5.74,5.75,25600.0
2007-03-09 13:50:00,5.75,5.75,5.71,5.71,56800.0,5.75,5.75,5.71,5.71,56800.0
2007-03-09 14:00:00,5.7,5.72,5.69,5.71,109600.0,5.7,5.72,5.69,5.71,109600.0
2007-03-09 14:10:00,5.71,5.73,5.7,5.71,76400.0,5.71,5.73,5.7,5.71,76400.0
2007-03-09 14:20:00,5.71,5.72,5.71,5.71,82400.0,5.71,5.72,5.71,5.71,82400.0
2007-03-09 14:30:00,5.71,5.73,5.71,5.72,71200.0,5.71,5.73,5.71,5.72,71200.0
2007-03-09 14:40:00,5.72,5.72,5.71,5.72,41200.0,5.72,5.72,5.71,5.72,41200.0
2007-03-09 14:50:00,5.72,5.72,5.7,5.71,89200.0,5.72,5.72,5.7,5.71,89200.0
2007-03-09 15:00:00,5.71,5.71,5.7,5.71,72000.0,5.71,5.71,5.7,5.71,72000.0
2007-03-09 15:10:00,5.71,5.71,5.69,5.69,95600.0,5.71,5.71,5.69,5.69,95600.0
2007-03-09 15:20:00,5.7,5.7,5.7,5.7,192400.0,5.7,5.7,5.7,5.7,192400.0
2007-03-09 15:30:00,5.7,5.7,5.68,5.68,147600.0,5.7,5.7,5.68,5.68,147600.0
2007-03-09 15:40:00,5.68,5.69,5.66,5.66,205600.0,5.68,5.69,5.66,5.66,205600.0
2007-03-09 15:50:00,5.67,5.7,5.66,5.69,215200.0,5.67,5.7,5.66,5.69,215200.0
2007-03-12 09:30:00,5.76,5.87,5.76,5.78,126400.0,5.76,5.87,5.76,5.78,126400.0
2007-03-12 09:40:00,5.78,5.78,5.73,5.75,44000.0,5.78,5.78,5.73,5.75,44000.0
2007-03-12 09:50:00,5.75,5.75,5.71,5.74,60000.0,5.75,5.75,5.71,5.74,60000.0
2007-03-12 10:00:00,5.74,5.75,5.74,5.75,16800.0,5.74,5.75,5.74,5.75,16800.0
2007-03-12 10:10:00,5.75,5.75,5.74,5.75,66000.0,5.75,5.75,5.74,5.75,66000.0
2007-03-12 10:20:00,5.75,5.76,5.75,5.75,130800.0,5.75,5.76,5.75,5.75,130800.0
2007-03-12 10:30:00,5.75,5.75,5.75,5.75,51200.0,5.75,5.75,5.75,5.75,51200.0
2007-03-12 10:40:00,5.75,5.76,5.75,5.75,58800.0,5.75,5.76,5.75,5.75,58800.0
2007-03-12 10:50:00,5.75,5.76,5.75,5.75,39600.0,5.75,5.76,5.75,5.75,39600.0
2007-03-12 11:00:00,5.75,5.75,5.75,5.75,36000.0,5.75,5.75,5.75,5.75,36000.0
2007-03-12 11:10:00,5.75,5.75,5.75,5.75,48800.0,5.75,5.75,5.75,5.75,48800.0
2007-03-12 11:20:00,5.75,5.75,5.75,5.75,43600.0,5.75,5.75,5.75,5.75,43600.0
2007-03-12 11:30:00,5.75,5.76,5.75,5.75,29600.0,5.75,5.76,5.75,5.75,29600.0
2007-03-12 11:40:00,5.76,5.78,5.76,5.76,50800.0,5.76,5.78,5.76,5.76,50800.0
2007-03-12 11:50:00,5.76,5.76,5.76,5.76,26800.0,5.76,5.76,5.76,5.76,26800.0
2007-03-12 12:00:00,5.76,5.77,5.76,5.77,48000.0,5.76,5.77,5.76,5.77,48000.0
2007-03-12 12:10:00,5.77,5.77,5.76,5.77,36000.0,5.77,5.77,5.76,5.77,36000.0
2007-03-12 12:20:00,5.77,5.77,5.75,5.75,42000.0,5.77,5.77,5.75,5.75,42000.0
2007-03-12 12:30:00,5.75,5.76,5.75,5.76,38400.0,5.75,5.76,5.75,5.76,38400.0
2007-03-12 12:40:00,5.76,5.78,5.76,5.77,26400.0,5.76,5.78,5.76,5.77,26400.0
2007-03-12 12:50:00,5.77,5.79,5.77,5.78,87200.0,5.77,5.79,5.77,5.78,87200.0
2007-03-12 13:00:00,5.78,5.79,5.78,5.78,162000.0,5.78,5.79,5.78,5.78,162000.0
2007-03-12 13:10:00,5.79,5.79,5.77,5.77,167200.0,5.79,5.79,5.77,5.77,167200.0
2007-03-12 13:20:00,5.77,5.79,5.77,5.79,156000.0,5.77,5.79,5.77,5.79,156000.0
2007-03-12 13:30:00,5.78,5.81,5.78,5.81,292800.0,5.78,5.81,5.78,5.81,292800.0
2007-03-12 13:40:00,5.81,5.81,5.8,5.8,137200.0,5.81,5.81,5.8,5.8,137200.0
2007-03-12 13:50:00,5.8,5.82,5.8,5.82,97200.0,5.8,5.82,5.8,5.82,97200.0
2007-03-12 14:00:00,5.82,5.83,5.82,5.82,54400.0,5.82,5.83,5.82,5.82,54400.0
2007-03-12 14:10:00,5.82,5.83,5.81,5.82,71200.0,5.82,5.83,5.81,5.82,71200.0
2007-03-12 14:20:00,5.83,5.84,5.81,5.83,61200.0,5.83,5.84,5.81,5.83,61200.0
2007-03-12 14:30:00,5.83,5.83,5.82,5.83,82000.0,5.83,5.83,5.82,5.83,82000.0
2007-03-12 14:40:00,5.83,5.84,5.82,5.82,57200.0,5.83,5.84,5.82,5.82,57200.0
2007-03-12 14:50:00,5.82,5.83,5.82,5.82,64400.0,5.82,5.83,5.82,5.82,64400.0
2007-03-12 15:00:00,5.83,5.87,5.83,5.87,62800.0,5.83,5.87,5.83,5.87,62800.0
2007-03-12 15:10:00,5.87,5.87,5.84,5.85,79200.0,5.87,5.87,5.84,5.85,79200.0
2007-03-12 15:20:00,5.85,5.85,5.82,5.82,74400.0,5.85,5.85,5.82,5.82,74400.0
2007-03-12 15:30:00,5.83,5.83,5.82,5.82,77200.0,5.83,5.83,5.82,5.82,77200.0
2007-03-12 15:40:00,5.83,5.86,5.82,5.84,142800.0,5.83,5.86,5.82,5.84,142800.0
2007-03-12 15:50:00,5.85,5.88,5.83,5.85,601200.0,5.85,5.88,5.83,5.85,601200.0
2007-03-13 09:30:00,5.81,5.85,5.8,5.81,56000.0,5.81,5.85,5.8,5.81,56000.0
2007-03-13 09:40:00,5.81,5.82,5.8,5.8,14800.0,5.81,5.82,5.8,5.8,14800.0
2007-03-13 09:50:00,5.8,5.83,5.8,5.82,28000.0,5.8,5.83,5.8,5.82,28000.0
2007-03-13 10:00:00,5.81,5.81,5.79,5.8,24400.0,5.81,5.81,5.79,5.8,24400.0
2007-03-13 10:10:00,5.8,5.8,5.79,5.79,32800.0,5.8,5.8,5.79,5.79,32800.0
2007-03-13 10:20:00,5.8,5.8,5.78,5.79,26400.0,5.8,5.8,5.78,5.79,26400.0
2007-03-13 10:30:00,5.79,5.8,5.78,5.79,44000.0,5.79,5.8,5.78,5.79,44000.0
2007-03-13 10:40:00,5.79,5.79,5.78,5.79,12800.0,5.79,5.79,5.78,5.79,12800.0
2007-03-13 10:50:00,5.79,5.8,5.79,5.8,36000.0,5.79,5.8,5.79,5.8,36000.0
2007-03-13 11:00:00,5.8,5.8,5.79,5.79,52400.0,5.8,5.8,5.79,5.79,52400.0
2007-03-13 11:10:00,5.8,5.81,5.77,5.79,41600.0,5.8,5.81,5.77,5.79,41600.0
2007-03-13 11:20:00,5.79,5.8,5.78,5.78,48400.0,5.79,5.8,5.78,5.78,48400.0
2007-03-13 11:30:00,5.78,5.8,5.78,5.8,34800.0,5.78,5.8,5.78,5.8,34800.0
2007-03-13 11:40:00,5.79,5.8,5.78,5.79,404400.0,5.79,5.8,5.78,5.79,404400.0
2007-03-13 11:50:00,5.78,5.82,5.78,5.82,22000.0,5.78,5.82,5.78,5.82,22000.0
2007-03-13 12:00:00,5.82,5.86,5.82,5.86,38400.0,5.82,5.86,5.82,5.86,38400.0
2007-03-13 12:10:00,5.86,5.86,5.83,5.83,26800.0,5.86,5.86,5.83,5.83,26800.0
2007-03-13 12:20:00,5.83,5.84,5.78,5.78,85600.0,5.83,5.84,5.78,5.78,85600.0
2007-03-13 12:30:00,5.79,5.81,5.77,5.8,49200.0,5.79,5.81,5.77,5.8,49200.0
2007-03-13 12:40:00,5.81,5.82,5.79,5.8,32800.0,5.81,5.82,5.79,5.8,32800.0
2007-03-13 12:50:00,5.81,5.82,5.79,5.8,43200.0,5.81,5.82,5.79,5.8,43200.0
2007-03-13 13:00:00,5.81,5.82,5.8,5.82,36000.0,5.81,5.82,5.8,5.82,36000.0
2007-03-13 13:10:00,5.82,5.82,5.81,5.81,31600.0,5.82,5.82,5.81,5.81,31600.0
2007-03-13 13:20:00,5.81,5.81,5.79,5.8,30800.0,5.81,5.81,5.79,5.8,30800.0
2007-03-13 13:30:00,5.79,5.79,5.76,5.78,227600.0,5.79,5.79,5.76,5.78,227600.0
2007-03-13 13:40:00,5.78,5.79,5.77,5.78,110000.0,5.78,5.79,5.77,5.78,110000.0
2007-03-13 13:50:00,5.77,5.78,5.76,5.78,33200.0,5.77,5.78,5.76,5.78,33200.0
2007-03-13 14:00:00,5.78,5.8,5.77,5.78,57200.0,5.78,5.8,5.77,5.78,57200.0
2007-03-13 14:10:00,5.78,5.78,5.74,5.77,70000.0,5.78,5.78,5.74,5.77,70000.0
2007-03-13 14:20:00,5.76,5.76,5.75,5.76,67600.0,5.76,5.76,5.75,5.76,67600.0
2007-03-13 14:30:00,5.76,5.76,5.73,5.74,93600.0,5.76,5.76,5.73,5.74,93600.0
2007-03-13 14:40:00,5.74,5.76,5.74,5.75,52800.0,5.74,5.76,5.74,5.75,52800.0
2007-03-13 14:50:00,5.75,5.75,5.72,5.73,32800.0,5.75,5.75,5.72,5.73,32800.0
2007-03-13 15:00:00,5.73,5.75,5.7,5.74,46000.0,5.73,5.75,5.7,5.74,46000.0
2007-03-13 15:10:00,5.74,5.75,5.73,5.75,52000.0,5.74,5.75,5.73,5.75,52000.0
2007-03-13 15:20:00,5.75,5.76,5.75,5.76,80800.0,5.75,5.76,5.75,5.76,80800.0
2007-03-13 15:30:00,5.76,5.76,5.74,5.74,47200.0,5.76,5.76,5.74,5.74,47200.0
2007-03-13 15:40:00,5.74,5.75,5.73,5.74,99600.0,5.74,5.75,5.73,5.74,99600.0
2007-03-13 15:50:00,5.74,5.74,5.71,5.71,102000.0,5.74,5.74,5.71,5.71,102000.0
2007-03-14 09:30:00,5.58,5.68,5.57,5.61,194400.0,5.58,5.68,5.57,5.61,194400.0
2007-03-14 09:40:00,5.63,5.63,5.58,5.58,116000.0,5.63,5.63,5.58,5.58,116000.0
2007-03-14 09:50:00,5.58,5.6,5.58,5.59,123200.0,5.58,5.6,5.58,5.59,123200.0
2007-03-14 10:00:00,5.59,5.59,5.53,5.55,100000.0,5.59,5.59,5.53,5.55,100000.0
2007-03-14 10:10:00,5.55,5.57,5.55,5.55,98800.0,5.55,5.57,5.55,5.55,98800.0
2007-03-14 10:20:00,5.55,5.56,5.52,5.54,128400.0,5.55,5.56,5.52,5.54,128400.0
2007-03-14 10:30:00,5.54,5.57,5.54,5.54,163600.0,5.54,5.57,5.54,5.54,163600.0
2007-03-14 10:40:00,5.54,5.56,5.54,5.56,61200.0,5.54,5.56,5.54,5.56,61200.0
2007-03-14 10:50:00,5.56,5.58,5.56,5.58,61200.0,5.56,5.58,5.56,5.58,61200.0
2007-03-14 11:00:00,5.57,5.59,5.57,5.59,96800.0,5.57,5.59,5.57,5.59,96800.0
2007-03-14 11:10:00,5.59,5.61,5.59,5.61,127600.0,5.59,5.61,5.59,5.61,127600.0
2007-03-14 11:20:00,5.61,5.61,5.58,5.58,117200.0,5.61,5.61,5.58,5.58,117200.0
2007-03-14 11:30:00,5.58,5.58,5.54,5.55,64000.0,5.58,5.58,5.54,5.55,64000.0
2007-03-14 11:40:00,5.55,5.55,5.53,5.54,60800.0,5.55,5.55,5.53,5.54,60800.0
2007-03-14 11:50:00,5.54,5.54,5.52,5.53,52400.0,5.54,5.54,5.52,5.53,52400.0
2007-03-14 12:00:00,5.53,5.53,5.48,5.5,139200.0,5.53,5.53,5.48,5.5,139200.0
2007-03-14 12:10:00,5.5,5.53,5.49,5.49,98800.0,5.5,5.53,5.49,5.49,98800.0
2007-03-14 12:20:00,5.49,5.5,5.46,5.49,152000.0,5.49,5.5,5.46,5.49,152000.0
2007-03-14 12:30:00,5.49,5.49,5.43,5.43,110800.0,5.49,5.49,5.43,5.43,110800.0
2007-03-14 12:40:00,5.44,5.44,5.42,5.43,78800.0,5.44,5.44,5.42,5.43,78800.0
2007-03-14 12:50:00,5.43,5.43,5.41,5.43,74400.0,5.43,5.43,5.41,5.43,74400.0
2007-03-14 13:00:00,5.43,5.45,5.43,5.44,124000.0,5.43,5.45,5.43,5.44,124000.0
2007-03-14 13:10:00,5.44,5.48,5.44,5.48,58800.0,5.44,5.48,5.44,5.48,58800.0
2007-03-14 13:20:00,5.48,5.5,5.46,5.5,107600.0,5.48,5.5,5.46,5.5,107600.0
2007-03-14 13:30:00,5.5,5.5,5.47,5.48,46000.0,5.5,5.5,5.47,5.48,46000.0
2007-03-14 13:40:00,5.47,5.53,5.47,5.49,89200.0,5.47,5.53,5.47,5.49,89200.0
2007-03-14 13:50:00,5.48,5.49,5.47,5.47,32400.0,5.48,5.49,5.47,5.47,32400.0
2007-03-14 14:00:00,5.48,5.48,5.47,5.48,54800.0,5.48,5.48,5.47,5.48,54800.0
2007-03-14 14:10:00,5.48,5.48,5.47,5.48,92400.0,5.48,5.48,5.47,5.48,92400.0
2007-03-14 14:20:00,5.48,5.53,5.48,5.51,128800.0,5.48,5.53,5.48,5.51,128800.0
2007-03-14 14:30:00,5.51,5.52,5.5,5.51,138000.0,5.51,5.52,5.5,5.51,138000.0
2007-03-14 14:40:00,5.51,5.51,5.49,5.49,59600.0,5.51,5.51,5.49,5.49,59600.0
2007-03-14 14:50:00,5.5,5.5,5.49,5.49,74800.0,5.5,5.5,5.49,5.49,74800.0
2007-03-14 15:00:00,5.49,5.5,5.49,5.5,105600.0,5.49,5.5,5.49,5.5,105600.0
2007-03-14 15:10:00,5.5,5.51,5.5,5.5,148400.0,5.5,5.51,5.5,5.5,148400.0
2007-03-14 15:20:00,5.5,5.51,5.49,5.5,142000.0,5.5,5.51,5.49,5.5,142000.0
2007-03-14 15:30:00,5.5,5.5,5.48,5.5,130000.0,5.5,5.5,5.48,5.5,130000.0
2007-03-14 15:40:00,5.5,5.5,5.48,5.49,200000.0,5.5,5.5,5.48,5.49,200000.0
2007-03-14 15:50:00,5.49,5.5,5.48,5.5,170800.0,5.49,5.5,5.48,5.5,170800.0
2007-03-15 09:30:00,5.48,5.51,5.47,5.49,110000.0,5.48,5.51,5.47,5.49,110000.0
2007-03-15 09:40:00,5.49,5.49,5.48,5.49,82400.0,5.49,5.49,5.48,5.49,82400.0
2007-03-15 09:50:00,5.49,5.5,5.48,5.5,109600.0,5.49,5.5,5.48,5.5,109600.0
2007-03-15 10:00:00,5.5,5.52,5.49,5.51,121600.0,5.5,5.52,5.49,5.51,121600.0
2007-03-15 10:10:00,5.51,5.51,5.5,5.51,57600.0,5.51,5.51,5.5,5.51,57600.0
2007-03-15 10:20:00,5.51,5.51,5.5,5.51,33200.0,5.51,5.51,5.5,5.51,33200.0
2007-03-15 10:30:00,5.51,5.51,5.5,5.51,48000.0,5.51,5.51,5.5,5.51,48000.0
2007-03-15 10:40:00,5.51,5.51,5.51,5.51,33200.0,5.51,5.51,5.51,5.51,33200.0
2007-03-15 10:50:00,5.51,5.51,5.5,5.5,60000.0,5.51,5.51,5.5,5.5,60000.0
2007-03-15 11:00:00,5.51,5.52,5.5,5.51,53600.0,5.51,5.52,5.5,5.51,53600.0
2007-03-15 11:10:00,5.5,5.51,5.5,5.51,39600.0,5.5,5.51,5.5,5.51,39600.0
2007-03-15 11:20:00,5.5,5.51,5.5,5.5,51600.0,5.5,5.51,5.5,5.5,51600.0
2007-03-15 11:30:00,5.5,5.51,5.49,5.5,36800.0,5.5,5.51,5.49,5.5,36800.0
2007-03-15 11:40:00,5.5,5.51,5.47,5.47,42000.0,5.5,5.51,5.47,5.47,42000.0
2007-03-15 11:50:00,5.47,5.5,5.47,5.5,39200.0,5.47,5.5,5.47,5.5,39200.0
2007-03-15 12:00:00,5.5,5.52,5.5,5.5,70800.0,5.5,5.52,5.5,5.5,70800.0
2007-03-15 12:10:00,5.5,5.51,5.5,5.51,26400.0,5.5,5.51,5.5,5.51,26400.0
2007-03-15 12:20:00,5.51,5.51,5.51,5.51,20400.0,5.51,5.51,5.51,5.51,20400.0
2007-03-15 12:30:00,5.51,5.51,5.51,5.51,28000.0,5.51,5.51,5.51,5.51,28000.0
2007-03-15 12:40:00,5.51,5.51,5.51,5.51,24000.0,5.51,5.51,5.51,5.51,24000.0
2007-03-15 12:50:00,5.51,5.51,5.51,5.51,14000.0,5.51,5.51,5.51,5.51,14000.0
2007-03-15 13:00:00,5.51,5.51,5.5,5.5,43200.0,5.51,5.51,5.5,5.5,43200.0
2007-03-15 13:10:00,5.5,5.5,5.5,5.5,24000.0,5.5,5.5,5.5,5.5,24000.0
2007-03-15 13:20:00,5.5,5.5,5.49,5.5,19200.0,5.5,5.5,5.49,5.5,19200.0
2007-03-15 13:30:00,5.5,5.5,5.48,5.48,30000.0,5.5,5.5,5.48,5.48,30000.0
2007-03-15 13:40:00,5.49,5.5,5.49,5.49,46800.0,5.49,5.5,5.49,5.49,46800.0
2007-03-15 13:50:00,5.49,5.5,5.48,5.5,50800.0,5.49,5.5,5.48,5.5,50800.0
2007-03-15 14:00:00,5.5,5.5,5.49,5.49,38800.0,5.5,5.5,5.49,5.49,38800.0
2007-03-15 14:10:00,5.49,5.5,5.48,5.48,45200.0,5.49,5.5,5.48,5.48,45200.0
2007-03-15 14:20:00,5.48,5.49,5.48,5.49,36000.0,5.48,5.49,5.48,5.49,36000.0
2007-03-15 14:30:00,5.48,5.49,5.48,5.48,41600.0,5.48,5.49,5.48,5.48,41600.0
2007-03-15 14:40:00,5.48,5.49,5.48,5.48,30400.0,5.48,5.49,5.48,5.48,30400.0
2007-03-15 14:50:00,5.48,5.48,5.48,5.48,38000.0,5.48,5.48,5.48,5.48,38000.0
2007-03-15 15:00:00,5.48,5.48,5.47,5.48,90400.0,5.48,5.48,5.47,5.48,90400.0
2007-03-15 15:10:00,5.48,5.48,5.47,5.47,105600.0,5.48,5.48,5.47,5.47,105600.0
2007-03-15 15:20:00,5.47,5.48,5.47,5.48,100000.0,5.47,5.48,5.47,5.48,100000.0
2007-03-15 15:30:00,5.48,5.5,5.47,5.49,87200.0,5.48,5.5,5.47,5.49,87200.0
2007-03-15 15:40:00,5.49,5.5,5.49,5.49,105200.0,5.49,5.5,5.49,5.49,105200.0
2007-03-15 15:50:00,5.49,5.5,5.49,5.5,97200.0,5.49,5.5,5.49,5.5,97200.0
2007-03-16 09:30:00,5.5,5.52,5.47,5.51,489200.0,5.5,5.52,5.47,5.51,489200.0
2007-03-16 09:40:00,5.51,5.52,5.47,5.49,58400.0,5.51,5.52,5.47,5.49,58400.0
2007-03-16 09:50:00,5.49,5.52,5.49,5.5,58000.0,5.49,5.52,5.49,5.5,58000.0
2007-03-16 10:00:00,5.51,5.54,5.49,5.54,128400.0,5.51,5.54,5.49,5.54,128400.0
2007-03-16 10:10:00,5.52,5.55,5.51,5.53,64000.0,5.52,5.55,5.51,5.53,64000.0
2007-03-16 10:20:00,5.53,5.56,5.53,5.55,53200.0,5.53,5.56,5.53,5.55,53200.0
2007-03-16 10:30:00,5.56,5.57,5.54,5.55,48400.0,5.56,5.57,5.54,5.55,48400.0
2007-03-16 10:40:00,5.55,5.56,5.55,5.56,28800.0,5.55,5.56,5.55,5.56,28800.0
2007-03-16 10:50:00,5.55,5.56,5.53,5.53,46000.0,5.55,5.56,5.53,5.53,46000.0
2007-03-16 11:00:00,5.52,5.55,5.51,5.55,30000.0,5.52,5.55,5.51,5.55,30000.0
2007-03-16 11:10:00,5.55,5.55,5.5,5.51,52000.0,5.55,5.55,5.5,5.51,52000.0
2007-03-16 11:20:00,5.51,5.53,5.48,5.49,60400.0,5.51,5.53,5.48,5.49,60400.0
2007-03-16 11:30:00,5.49,5.5,5.47,5.48,42400.0,5.49,5.5,5.47,5.48,42400.0
2007-03-16 11:40:00,5.48,5.52,5.48,5.52,58800.0,5.48,5.52,5.48,5.52,58800.0
2007-03-16 11:50:00,5.52,5.53,5.51,5.53,23600.0,5.52,5.53,5.51,5.53,23600.0
2007-03-16 12:00:00,5.52,5.53,5.52,5.53,32800.0,5.52,5.53,5.52,5.53,32800.0
2007-03-16 12:10:00,5.53,5.54,5.53,5.54,24000.0,5.53,5.54,5.53,5.54,24000.0
2007-03-16 12:20:00,5.54,5.55,5.53,5.54,16800.0,5.54,5.55,5.53,5.54,16800.0
2007-03-16 12:30:00,5.54,5.55,5.53,5.53,19200.0,5.54,5.55,5.53,5.53,19200.0
2007-03-16 12:40:00,5.53,5.53,5.53,5.53,12400.0,5.53,5.53,5.53,5.53,12400.0
2007-03-16 12:50:00,5.53,5.54,5.52,5.52,22400.0,5.53,5.54,5.52,5.52,22400.0
2007-03-16 13:00:00,5.52,5.54,5.52,5.53,26400.0,5.52,5.54,5.52,5.53,26400.0
2007-03-16 13:10:00,5.53,5.54,5.53,5.54,16400.0,5.53,5.54,5.53,5.54,16400.0
2007-03-16 13:20:00,5.54,5.54,5.53,5.54,21600.0,5.54,5.54,5.53,5.54,21600.0
2007-03-16 13:30:00,5.54,5.55,5.53,5.54,50400.0,5.54,5.55,5.53,5.54,50400.0
2007-03-16 13:40:00,5.54,5.54,5.53,5.53,28000.0,5.54,5.54,5.53,5.53,28000.0
2007-03-16 13:50:00,5.53,5.54,5.53,5.53,14800.0,5.53,5.54,5.53,5.53,14800.0
2007-03-16 14:00:00,5.53,5.53,5.51,5.52,33600.0,5.53,5.53,5.51,5.52,33600.0
2007-03-16 14:10:00,5.51,5.51,5.5,5.5,58000.0,5.51,5.51,5.5,5.5,58000.0
2007-03-16 14:20:00,5.5,5.51,5.5,5.5,42800.0,5.5,5.51,5.5,5.5,42800.0
2007-03-16 14:30:00,5.5,5.51,5.49,5.51,26400.0,5.5,5.51,5.49,5.51,26400.0
2007-03-16 14:40:00,5.51,5.51,5.48,5.49,49200.0,5.51,5.51,5.48,5.49,49200.0
2007-03-16 14:50:00,5.49,5.5,5.48,5.5,44800.0,5.49,5.5,5.48,5.5,44800.0
2007-03-16 15:00:00,5.5,5.5,5.48,5.5,119200.0,5.5,5.5,5.48,5.5,119200.0
2007-03-16 15:10:00,5.5,5.51,5.49,5.49,42400.0,5.5,5.51,5.49,5.49,42400.0
2007-03-16 15:20:00,5.49,5.5,5.49,5.5,70400.0,5.49,5.5,5.49,5.5,70400.0
2007-03-16 15:30:00,5.5,5.52,5.49,5.5,58400.0,5.5,5.52,5.49,5.5,58400.0
2007-03-16 15:40:00,5.5,5.5,5.5,5.5,38800.0,5.5,5.5,5.5,5.5,38800.0
2007-03-16 15:50:00,5.5,5.51,5.46,5.48,183600.0,5.5,5.51,5.46,5.48,183600.0
2007-03-19 09:30:00,5.5,5.53,5.45,5.51,84400.0,5.5,5.53,5.45,5.51,84400.0
2007-03-19 09:40:00,5.52,5.52,5.45,5.45,122400.0,5.52,5.52,5.45,5.45,122400.0
2007-03-19 09:50:00,5.46,5.47,5.43,5.43,81200.0,5.46,5.47,5.43,5.43,81200.0
2007-03-19 10:00:00,5.43,5.45,5.43,5.44,29200.0,5.43,5.45,5.43,5.44,29200.0
2007-03-19 10:10:00,5.44,5.49,5.43,5.49,54000.0,5.44,5.49,5.43,5.49,54000.0
2007-03-19 10:20:00,5.49,5.52,5.48,5.52,41200.0,5.49,5.52,5.48,5.52,41200.0
2007-03-19 10:30:00,5.53,5.54,5.52,5.54,19600.0,5.53,5.54,5.52,5.54,19600.0
2007-03-19 10:40:00,5.54,5.55,5.54,5.54,14400.0,5.54,5.55,5.54,5.54,14400.0
2007-03-19 10:50:00,5.54,5.55,5.53,5.55,36000.0,5.54,5.55,5.53,5.55,36000.0
2007-03-19 11:00:00,5.55,5.55,5.52,5.53,48000.0,5.55,5.55,5.52,5.53,48000.0
2007-03-19 11:10:00,5.54,5.54,5.51,5.52,94400.0,5.54,5.54,5.51,5.52,94400.0
2007-03-19 11:20:00,5.51,5.53,5.5,5.51,35200.0,5.51,5.53,5.5,5.51,35200.0
2007-03-19 11:30:00,5.51,5.53,5.51,5.52,66000.0,5.51,5.53,5.51,5.52,66000.0
2007-03-19 11:40:00,5.53,5.53,5.52,5.53,48800.0,5.53,5.53,5.52,5.53,48800.0
2007-03-19 11:50:00,5.53,5.53,5.51,5.51,13200.0,5.53,5.53,5.51,5.51,13200.0
2007-03-19 12:00:00,5.51,5.52,5.5,5.51,37600.0,5.51,5.52,5.5,5.51,37600.0
2007-03-19 12:10:00,5.51,5.51,5.5,5.5,54400.0,5.51,5.51,5.5,5.5,54400.0
2007-03-19 12:20:00,5.5,5.5,5.5,5.5,39600.0,5.5,5.5,5.5,5.5,39600.0
2007-03-19 12:30:00,5.5,5.51,5.49,5.51,53600.0,5.5,5.51,5.49,5.51,53600.0
2007-03-19 12:40:00,5.51,5.51,5.5,5.5,30400.0,5.51,5.51,5.5,5.5,30400.0
2007-03-19 12:50:00,5.51,5.51,5.49,5.5,27600.0,5.51,5.51,5.49,5.5,27600.0
2007-03-19 13:00:00,5.5,5.51,5.5,5.5,28400.0,5.5,5.51,5.5,5.5,28400.0
2007-03-19 13:10:00,5.5,5.5,5.5,5.5,18000.0,5.5,5.5,5.5,5.5,18000.0
2007-03-19 13:20:00,5.51,5.52,5.5,5.5,44000.0,5.51,5.52,5.5,5.5,44000.0
2007-03-19 13:30:00,5.51,5.51,5.5,5.51,31200.0,5.51,5.51,5.5,5.51,31200.0
2007-03-19 13:40:00,5.51,5.53,5.5,5.53,42000.0,5.51,5.53,5.5,5.53,42000.0
2007-03-19 13:50:00,5.53,5.53,5.52,5.53,43600.0,5.53,5.53,5.52,5.53,43600.0
2007-03-19 14:00:00,5.53,5.53,5.52,5.53,87600.0,5.53,5.53,5.52,5.53,87600.0
2007-03-19 14:10:00,5.52,5.53,5.51,5.51,90800.0,5.52,5.53,5.51,5.51,90800.0
2007-03-19 14:20:00,5.51,5.51,5.5,5.5,26400.0,5.51,5.51,5.5,5.5,26400.0
2007-03-19 14:30:00,5.5,5.5,5.5,5.5,18800.0,5.5,5.5,5.5,5.5,18800.0
2007-03-19 14:40:00,5.5,5.51,5.5,5.5,18800.0,5.5,5.51,5.5,5.5,18800.0
2007-03-19 14:50:00,5.5,5.51,5.49,5.5,72400.0,5.5,5.51,5.49,5.5,72400.0
2007-03-19 15:00:00,5.5,5.51,5.5,5.5,27200.0,5.5,5.51,5.5,5.5,27200.0
2007-03-19 15:10:00,5.5,5.5,5.49,5.49,33600.0,5.5,5.5,5.49,5.49,33600.0
2007-03-19 15:20:00,5.49,5.5,5.46,5.46,81600.0,5.49,5.5,5.46,5.46,81600.0
2007-03-19 15:30:00,5.46,5.48,5.46,5.48,63600.0,5.46,5.48,5.46,5.48,63600.0
2007-03-19 15:40:00,5.48,5.49,5.48,5.49,44000.0,5.48,5.49,5.48,5.49,44000.0
2007-03-19 15:50:00,5.49,5.5,5.48,5.49,358800.0,5.49,5.5,5.48,5.49,358800.0
2007-03-20 09:30:00,5.48,5.49,5.45,5.49,31600.0,5.48,5.49,5.45,5.49,31600.0
2007-03-20 09:40:00,5.49,5.49,5.46,5.49,25600.0,5.49,5.49,5.46,5.49,25600.0
2007-03-20 09:50:00,5.48,5.5,5.47,5.49,16000.0,5.48,5.5,5.47,5.49,16000.0
2007-03-20 10:00:00,5.48,5.49,5.46,5.49,21200.0,5.48,5.49,5.46,5.49,21200.0
2007-03-20 10:10:00,5.48,5.49,5.35,5.45,538800.0,5.48,5.49,5.35,5.45,538800.0
2007-03-20 10:20:00,5.45,5.49,5.45,5.48,58800.0,5.45,5.49,5.45,5.48,58800.0
2007-03-20 10:30:00,5.47,5.47,5.46,5.47,18400.0,5.47,5.47,5.46,5.47,18400.0
2007-03-20 10:40:00,5.47,5.49,5.47,5.48,21600.0,5.47,5.49,5.47,5.48,21600.0
2007-03-20 10:50:00,5.48,5.5,5.48,5.49,33200.0,5.48,5.5,5.48,5.49,33200.0
2007-03-20 11:00:00,5.5,5.5,5.47,5.48,58800.0,5.5,5.5,5.47,5.48,58800.0
2007-03-20 11:10:00,5.48,5.48,5.44,5.45,38400.0,5.48,5.48,5.44,5.45,38400.0
2007-03-20 11:20:00,5.45,5.48,5.45,5.47,26000.0,5.45,5.48,5.45,5.47,26000.0
2007-03-20 11:30:00,5.47,5.48,5.41,5.43,520800.0,5.47,5.48,5.41,5.43,520800.0
2007-03-20 11:40:00,5.43,5.48,5.43,5.48,33200.0,5.43,5.48,5.43,5.48,33200.0
2007-03-20 11:50:00,5.48,5.49,5.48,5.49,44800.0,5.48,5.49,5.48,5.49,44800.0
2007-03-20 12:00:00,5.49,5.5,5.48,5.48,57200.0,5.49,5.5,5.48,5.48,57200.0
2007-03-20 12:10:00,5.48,5.49,5.46,5.47,48000.0,5.48,5.49,5.46,5.47,48000.0
2007-03-20 12:20:00,5.46,5.48,5.46,5.47,39200.0,5.46,5.48,5.46,5.47,39200.0
2007-03-20 12:30:00,5.48,5.48,5.47,5.48,62000.0,5.48,5.48,5.47,5.48,62000.0
2007-03-20 12:40:00,5.48,5.48,5.47,5.47,24000.0,5.48,5.48,5.47,5.47,24000.0
2007-03-20 12:50:00,5.46,5.46,5.44,5.46,50400.0,5.46,5.46,5.44,5.46,50400.0
2007-03-20 13:00:00,5.46,5.46,5.46,5.46,33200.0,5.46,5.46,5.46,5.46,33200.0
2007-03-20 13:10:00,5.46,5.46,5.45,5.45,41600.0,5.46,5.46,5.45,5.45,41600.0
2007-03-20 13:20:00,5.45,5.46,5.36,5.42,986800.0,5.45,5.46,5.36,5.42,986800.0
2007-03-20 13:30:00,5.42,5.42,5.41,5.42,60800.0,5.42,5.42,5.41,5.42,60800.0
2007-03-20 13:40:00,5.42,5.43,5.42,5.43,33600.0,5.42,5.43,5.42,5.43,33600.0
2007-03-20 13:50:00,5.43,5.43,5.41,5.41,51600.0,5.43,5.43,5.41,5.41,51600.0
2007-03-20 14:00:00,5.41,5.43,5.41,5.43,70800.0,5.41,5.43,5.41,5.43,70800.0
2007-03-20 14:10:00,5.43,5.43,5.43,5.43,36000.0,5.43,5.43,5.43,5.43,36000.0
2007-03-20 14:20:00,5.43,5.44,5.42,5.44,70400.0,5.43,5.44,5.42,5.44,70400.0
2007-03-20 14:30:00,5.44,5.44,5.42,5.44,70800.0,5.44,5.44,5.42,5.44,70800.0
2007-03-20 14:40:00,5.44,5.45,5.42,5.43,76400.0,5.44,5.45,5.42,5.43,76400.0
2007-03-20 14:50:00,5.43,5.45,5.43,5.44,44800.0,5.43,5.45,5.43,5.44,44800.0
2007-03-20 15:00:00,5.44,5.45,5.44,5.45,40400.0,5.44,5.45,5.44,5.45,40400.0
2007-03-20 15:10:00,5.45,5.45,5.43,5.44,60800.0,5.45,5.45,5.43,5.44,60800.0
2007-03-20 15:20:00,5.44,5.45,5.43,5.45,65200.0,5.44,5.45,5.43,5.45,65200.0
2007-03-20 15:30:00,5.45,5.46,5.43,5.44,92800.0,5.45,5.46,5.43,5.44,92800.0
2007-03-20 15:40:00,5.44,5.44,5.42,5.43,84000.0,5.44,5.44,5.42,5.43,84000.0
2007-03-20 15:50:00,5.43,5.44,5.41,5.44,204800.0,5.43,5.44,5.41,5.44,204800.0
2007-03-21 09:30:00,5.47,5.52,5.46,5.49,82800.0,5.47,5.52,5.46,5.49,82800.0
2007-03-21 09:40:00,5.49,5.53,5.48,5.53,50800.0,5.49,5.53,5.48,5.53,50800.0
2007-03-21 09:50:00,5.53,5.56,5.52,5.54,38800.0,5.53,5.56,5.52,5.54,38800.0
2007-03-21 10:00:00,5.55,5.56,5.54,5.55,40800.0,5.55,5.56,5.54,5.55,40800.0
2007-03-21 10:10:00,5.55,5.56,5.55,5.55,24800.0,5.55,5.56,5.55,5.55,24800.0
2007-03-21 10:20:00,5.55,5.58,5.55,5.55,59600.0,5.55,5.58,5.55,5.55,59600.0
2007-03-21 10:30:00,5.55,5.55,5.53,5.54,34800.0,5.55,5.55,5.53,5.54,34800.0
2007-03-21 10:40:00,5.55,5.56,5.54,5.55,34800.0,5.55,5.56,5.54,5.55,34800.0
2007-03-21 10:50:00,5.55,5.56,5.54,5.56,38400.0,5.55,5.56,5.54,5.56,38400.0
2007-03-21 11:00:00,5.56,5.59,5.56,5.58,56800.0,5.56,5.59,5.56,5.58,56800.0
2007-03-21 11:10:00,5.58,5.61,5.58,5.61,55200.0,5.58,5.61,5.58,5.61,55200.0
2007-03-21 11:20:00,5.61,5.62,5.61,5.62,26800.0,5.61,5.62,5.61,5.62,26800.0
2007-03-21 11:30:00,5.62,5.62,5.59,5.59,25200.0,5.62,5.62,5.59,5.59,25200.0
2007-03-21 11:40:00,5.6,5.6,5.56,5.57,55200.0,5.6,5.6,5.56,5.57,55200.0
2007-03-21 11:50:00,5.57,5.58,5.57,5.58,203200.0,5.57,5.58,5.57,5.58,203200.0
2007-03-21 12:00:00,5.58,5.58,5.57,5.57,48000.0,5.58,5.58,5.57,5.57,48000.0
2007-03-21 12:10:00,5.57,5.57,5.57,5.57,12400.0,5.57,5.57,5.57,5.57,12400.0
2007-03-21 12:20:00,5.57,5.59,5.56,5.56,39600.0,5.57,5.59,5.56,5.56,39600.0
2007-03-21 12:30:00,5.56,5.58,5.56,5.58,26400.0,5.56,5.58,5.56,5.58,26400.0
2007-03-21 12:40:00,5.58,5.59,5.57,5.57,20400.0,5.58,5.59,5.57,5.57,20400.0
2007-03-21 12:50:00,5.57,5.58,5.57,5.58,8000.0,5.57,5.58,5.57,5.58,8000.0
2007-03-21 13:00:00,5.58,5.58,5.57,5.58,27600.0,5.58,5.58,5.57,5.58,27600.0
2007-03-21 13:10:00,5.58,5.58,5.57,5.57,21200.0,5.58,5.58,5.57,5.57,21200.0
2007-03-21 13:20:00,5.57,5.58,5.57,5.58,14800.0,5.57,5.58,5.57,5.58,14800.0
2007-03-21 13:30:00,5.57,5.58,5.57,5.57,25600.0,5.57,5.58,5.57,5.57,25600.0
2007-03-21 13:40:00,5.57,5.58,5.57,5.58,24800.0,5.57,5.58,5.57,5.58,24800.0
2007-03-21 13:50:00,5.58,5.58,5.58,5.58,34800.0,5.58,5.58,5.58,5.58,34800.0
2007-03-21 14:00:00,5.58,5.58,5.56,5.56,41600.0,5.58,5.58,5.56,5.56,41600.0
2007-03-21 14:10:00,5.56,5.58,5.55,5.57,107600.0,5.56,5.58,5.55,5.57,107600.0
2007-03-21 14:20:00,5.57,5.59,5.57,5.57,172400.0,5.57,5.59,5.57,5.57,172400.0
2007-03-21 14:30:00,5.57,5.57,5.56,5.57,88000.0,5.57,5.57,5.56,5.57,88000.0
2007-03-21 14:40:00,5.57,5.58,5.55,5.56,148000.0,5.57,5.58,5.55,5.56,148000.0
2007-03-21 14:50:00,5.56,5.56,5.54,5.56,166800.0,5.56,5.56,5.54,5.56,166800.0
2007-03-21 15:00:00,5.56,5.56,5.55,5.55,77600.0,5.56,5.56,5.55,5.55,77600.0
2007-03-21 15:10:00,5.55,5.55,5.55,5.55,95600.0,5.55,5.55,5.55,5.55,95600.0
2007-03-21 15:20:00,5.55,5.55,5.55,5.55,80000.0,5.55,5.55,5.55,5.55,80000.0
2007-03-21 15:30:00,5.55,5.55,5.55,5.55,78400.0,5.55,5.55,5.55,5.55,78400.0
2007-03-21 15:40:00,5.55,5.57,5.55,5.57,90800.0,5.55,5.57,5.55,5.57,90800.0
2007-03-21 15:50:00,5.57,5.59,5.57,5.59,98800.0,5.57,5.59,5.57,5.59,98800.0
2007-03-22 09:30:00,5.6,5.63,5.59,5.6,18800.0,5.6,5.63,5.59,5.6,18800.0
2007-03-22 09:40:00,5.6,5.65,5.6,5.64,38800.0,5.6,5.65,5.6,5.64,38800.0
2007-03-22 09:50:00,5.64,5.65,5.62,5.63,23600.0,5.64,5.65,5.62,5.63,23600.0
2007-03-22 10:00:00,5.62,5.63,5.62,5.62,23600.0,5.62,5.63,5.62,5.62,23600.0
2007-03-22 10:10:00,5.63,5.65,5.63,5.65,54000.0,5.63,5.65,5.63,5.65,54000.0
2007-03-22 10:20:00,5.64,5.65,5.6,5.6,26800.0,5.64,5.65,5.6,5.6,26800.0
2007-03-22 10:30:00,5.6,5.61,5.59,5.59,25600.0,5.6,5.61,5.59,5.59,25600.0
2007-03-22 10:40:00,5.58,5.59,5.58,5.59,27600.0,5.58,5.59,5.58,5.59,27600.0
2007-03-22 10:50:00,5.58,5.59,5.58,5.59,10000.0,5.58,5.59,5.58,5.59,10000.0
2007-03-22 11:00:00,5.58,5.58,5.57,5.58,27600.0,5.58,5.58,5.57,5.58,27600.0
2007-03-22 11:10:00,5.58,5.59,5.58,5.59,12000.0,5.58,5.59,5.58,5.59,12000.0
2007-03-22 11:20:00,5.59,5.61,5.59,5.6,17200.0,5.59,5.61,5.59,5.6,17200.0
2007-03-22 11:30:00,5.6,5.6,5.59,5.6,10400.0,5.6,5.6,5.59,5.6,10400.0
2007-03-22 11:40:00,5.6,5.61,5.59,5.6,16000.0,5.6,5.61,5.59,5.6,16000.0
2007-03-22 11:50:00,5.6,5.6,5.57,5.59,19600.0,5.6,5.6,5.57,5.59,19600.0
2007-03-22 12:00:00,5.59,5.62,5.59,5.62,8000.0,5.59,5.62,5.59,5.62,8000.0
2007-03-22 12:10:00,5.62,5.62,5.61,5.62,10800.0,5.62,5.62,5.61,5.62,10800.0
2007-03-22 12:20:00,5.62,5.62,5.61,5.61,12400.0,5.62,5.62,5.61,5.61,12400.0
2007-03-22 12:30:00,5.61,5.62,5.61,5.62,4400.0,5.61,5.62,5.61,5.62,4400.0
2007-03-22 12:40:00,5.61,5.63,5.61,5.63,9200.0,5.61,5.63,5.61,5.63,9200.0
2007-03-22 12:50:00,5.63,5.63,5.62,5.63,10800.0,5.63,5.63,5.62,5.63,10800.0
2007-03-22 13:00:00,5.63,5.63,5.62,5.62,12400.0,5.63,5.63,5.62,5.62,12400.0
2007-03-22 13:10:00,5.62,5.62,5.62,5.62,9200.0,5.62,5.62,5.62,5.62,9200.0
2007-03-22 13:20:00,5.62,5.63,5.62,5.63,6000.0,5.62,5.63,5.62,5.63,6000.0
2007-03-22 13:30:00,5.62,5.62,5.6,5.6,19200.0,5.62,5.62,5.6,5.6,19200.0
2007-03-22 13:40:00,5.6,5.62,5.6,5.62,11200.0,5.6,5.62,5.6,5.62,11200.0
2007-03-22 13:50:00,5.62,5.62,5.62,5.62,4400.0,5.62,5.62,5.62,5.62,4400.0
2007-03-22 14:00:00,5.63,5.63,5.63,5.63,18000.0,5.63,5.63,5.63,5.63,18000.0
2007-03-22 14:10:00,5.63,5.64,5.63,5.64,8800.0,5.63,5.64,5.63,5.64,8800.0
2007-03-22 14:20:00,5.63,5.63,5.63,5.63,15200.0,5.63,5.63,5.63,5.63,15200.0
2007-03-22 14:30:00,5.63,5.63,5.62,5.62,23600.0,5.63,5.63,5.62,5.62,23600.0
2007-03-22 14:40:00,5.62,5.63,5.62,5.63,38000.0,5.62,5.63,5.62,5.63,38000.0
2007-03-22 14:50:00,5.63,5.63,5.61,5.61,24800.0,5.63,5.63,5.61,5.61,24800.0
2007-03-22 15:00:00,5.61,5.62,5.6,5.6,60000.0,5.61,5.62,5.6,5.6,60000.0
2007-03-22 15:10:00,5.6,5.62,5.6,5.62,22800.0,5.6,5.62,5.6,5.62,22800.0
2007-03-22 15:20:00,5.62,5.63,5.6,5.62,44000.0,5.62,5.63,5.6,5.62,44000.0
2007-03-22 15:30:00,5.62,5.63,5.61,5.61,32000.0,5.62,5.63,5.61,5.61,32000.0
2007-03-22 15:40:00,5.61,5.63,5.61,5.63,49600.0,5.61,5.63,5.61,5.63,49600.0
2007-03-22 15:50:00,5.63,5.63,5.6,5.61,93600.0,5.63,5.63,5.6,5.61,93600.0
2007-03-23 09:30:00,5.59,5.61,5.58,5.6,28400.0,5.59,5.61,5.58,5.6,28400.0
2007-03-23 09:40:00,5.6,5.6,5.58,5.6,46800.0,5.6,5.6,5.58,5.6,46800.0
2007-03-23 09:50:00,5.6,5.62,5.6,5.62,13600.0,5.6,5.62,5.6,5.62,13600.0
2007-03-23 10:00:00,5.62,5.63,5.6,5.61,24800.0,5.62,5.63,5.6,5.61,24800.0
2007-03-23 10:10:00,5.61,5.61,5.59,5.59,17600.0,5.61,5.61,5.59,5.59,17600.0
2007-03-23 10:20:00,5.59,5.59,5.58,5.59,22800.0,5.59,5.59,5.58,5.59,22800.0
2007-03-23 10:30:00,5.59,5.6,5.59,5.6,18000.0,5.59,5.6,5.59,5.6,18000.0
2007-03-23 10:40:00,5.6,5.6,5.59,5.59,47600.0,5.6,5.6,5.59,5.59,47600.0
2007-03-23 10:50:00,5.59,5.59,5.58,5.59,18800.0,5.59,5.59,5.58,5.59,18800.0
2007-03-23 11:00:00,5.59,5.6,5.58,5.6,14000.0,5.59,5.6,5.58,5.6,14000.0
2007-03-23 11:10:00,5.59,5.61,5.59,5.6,28000.0,5.59,5.61,5.59,5.6,28000.0
2007-03-23 11:20:00,5.6,5.61,5.6,5.6,11200.0,5.6,5.61,5.6,5.6,11200.0
2007-03-23 11:30:00,5.61,5.62,5.61,5.61,23200.0,5.61,5.62,5.61,5.61,23200.0
2007-03-23 11:40:00,5.61,5.62,5.59,5.59,21200.0,5.61,5.62,5.59,5.59,21200.0
2007-03-23 11:50:00,5.59,5.59,5.58,5.58,8800.0,5.59,5.59,5.58,5.58,8800.0
2007-03-23 12:00:00,5.58,5.6,5.58,5.6,12800.0,5.58,5.6,5.58,5.6,12800.0
2007-03-23 12:10:00,5.61,5.61,5.58,5.58,22800.0,5.61,5.61,5.58,5.58,22800.0
2007-03-23 12:20:00,5.58,5.58,5.57,5.58,31600.0,5.58,5.58,5.57,5.58,31600.0
2007-03-23 12:30:00,5.58,5.58,5.57,5.57,26400.0,5.58,5.58,5.57,5.57,26400.0
2007-03-23 12:40:00,5.57,5.57,5.55,5.55,47200.0,5.57,5.57,5.55,5.55,47200.0
2007-03-23 12:50:00,5.55,5.55,5.54,5.54,52800.0,5.55,5.55,5.54,5.54,52800.0
2007-03-23 13:00:00,5.54,5.57,5.54,5.57,30000.0,5.54,5.57,5.54,5.57,30000.0
2007-03-23 13:10:00,5.56,5.57,5.54,5.57,23200.0,5.56,5.57,5.54,5.57,23200.0
2007-03-23 13:20:00,5.56,5.57,5.56,5.57,16800.0,5.56,5.57,5.56,5.57,16800.0
2007-03-23 13:30:00,5.57,5.6,5.57,5.6,20000.0,5.57,5.6,5.57,5.6,20000.0
2007-03-23 13:40:00,5.6,5.6,5.59,5.59,23200.0,5.6,5.6,5.59,5.59,23200.0
2007-03-23 13:50:00,5.6,5.6,5.59,5.59,30800.0,5.6,5.6,5.59,5.59,30800.0
2007-03-23 14:00:00,5.59,5.59,5.58,5.58,33200.0,5.59,5.59,5.58,5.58,33200.0
2007-03-23 14:10:00,5.58,5.59,5.58,5.58,38400.0,5.58,5.59,5.58,5.58,38400.0
2007-03-23 14:20:00,5.58,5.58,5.58,5.58,21200.0,5.58,5.58,5.58,5.58,21200.0
2007-03-23 14:30:00,5.58,5.58,5.54,5.56,92400.0,5.58,5.58,5.54,5.56,92400.0
2007-03-23 14:40:00,5.56,5.56,5.55,5.55,24400.0,5.56,5.56,5.55,5.55,24400.0
2007-03-23 14:50:00,5.55,5.57,5.54,5.55,74400.0,5.55,5.57,5.54,5.55,74400.0
2007-03-23 15:00:00,5.55,5.55,5.54,5.55,65200.0,5.55,5.55,5.54,5.55,65200.0
2007-03-23 15:10:00,5.55,5.55,5.55,5.55,36000.0,5.55,5.55,5.55,5.55,36000.0
2007-03-23 15:20:00,5.55,5.56,5.55,5.55,57600.0,5.55,5.56,5.55,5.55,57600.0
2007-03-23 15:30:00,5.56,5.56,5.54,5.55,73200.0,5.56,5.56,5.54,5.55,73200.0
2007-03-23 15:40:00,5.56,5.56,5.54,5.55,36400.0,5.56,5.56,5.54,5.55,36400.0
2007-03-23 15:50:00,5.54,5.55,5.53,5.54,178000.0,5.54,5.55,5.53,5.54,178000.0
2007-03-26 09:30:00,5.53,5.53,5.5,5.53,22000.0,5.53,5.53,5.5,5.53,22000.0
2007-03-26 09:40:00,5.53,5.58,5.53,5.58,25200.0,5.53,5.58,5.53,5.58,25200.0
2007-03-26 09:50:00,5.57,5.57,5.55,5.55,18800.0,5.57,5.57,5.55,5.55,18800.0
2007-03-26 10:00:00,5.55,5.55,5.5,5.5,70800.0,5.55,5.55,5.5,5.5,70800.0
2007-03-26 10:10:00,5.5,5.53,5.5,5.53,34400.0,5.5,5.53,5.5,5.53,34400.0
2007-03-26 10:20:00,5.53,5.53,5.5,5.5,44800.0,5.53,5.53,5.5,5.5,44800.0
2007-03-26 10:30:00,5.5,5.52,5.5,5.51,65200.0,5.5,5.52,5.5,5.51,65200.0
2007-03-26 10:40:00,5.51,5.52,5.5,5.5,66000.0,5.51,5.52,5.5,5.5,66000.0
2007-03-26 10:50:00,5.51,5.51,5.5,5.5,31600.0,5.51,5.51,5.5,5.5,31600.0
2007-03-26 11:00:00,5.5,5.51,5.48,5.49,42800.0,5.5,5.51,5.48,5.49,42800.0
2007-03-26 11:10:00,5.49,5.49,5.48,5.48,19200.0,5.49,5.49,5.48,5.48,19200.0
2007-03-26 11:20:00,5.49,5.5,5.48,5.49,35200.0,5.49,5.5,5.48,5.49,35200.0
2007-03-26 11:30:00,5.49,5.5,5.49,5.5,21200.0,5.49,5.5,5.49,5.5,21200.0
2007-03-26 11:40:00,5.5,5.5,5.48,5.48,33600.0,5.5,5.5,5.48,5.48,33600.0
2007-03-26 11:50:00,5.48,5.48,5.47,5.47,52000.0,5.48,5.48,5.47,5.47,52000.0
2007-03-26 12:00:00,5.47,5.49,5.46,5.49,40400.0,5.47,5.49,5.46,5.49,40400.0
2007-03-26 12:10:00,5.48,5.49,5.48,5.49,13200.0,5.48,5.49,5.48,5.49,13200.0
2007-03-26 12:20:00,5.49,5.5,5.49,5.5,27600.0,5.49,5.5,5.49,5.5,27600.0
2007-03-26 12:30:00,5.5,5.5,5.47,5.48,59200.0,5.5,5.5,5.47,5.48,59200.0
2007-03-26 12:40:00,5.48,5.48,5.47,5.48,9600.0,5.48,5.48,5.47,5.48,9600.0
2007-03-26 12:50:00,5.48,5.48,5.47,5.47,14000.0,5.48,5.48,5.47,5.47,14000.0
2007-03-26 13:00:00,5.47,5.47,5.46,5.46,30400.0,5.47,5.47,5.46,5.46,30400.0
2007-03-26 13:10:00,5.46,5.46,5.43,5.46,92400.0,5.46,5.46,5.43,5.46,92400.0
2007-03-26 13:20:00,5.46,5.46,5.46,5.46,24000.0,5.46,5.46,5.46,5.46,24000.0
2007-03-26 13:30:00,5.46,5.46,5.46,5.46,6400.0,5.46,5.46,5.46,5.46,6400.0
2007-03-26 13:40:00,5.46,5.47,5.46,5.47,52400.0,5.46,5.47,5.46,5.47,52400.0
2007-03-26 13:50:00,5.47,5.47,5.43,5.47,48000.0,5.47,5.47,5.43,5.47,48000.0
2007-03-26 14:00:00,5.47,5.49,5.47,5.48,30800.0,5.47,5.49,5.47,5.48,30800.0
2007-03-26 14:10:00,5.47,5.49,5.47,5.48,49200.0,5.47,5.49,5.47,5.48,49200.0
2007-03-26 14:20:00,5.48,5.48,5.48,5.48,24000.0,5.48,5.48,5.48,5.48,24000.0
2007-03-26 14:30:00,5.48,5.5,5.48,5.49,47600.0,5.48,5.5,5.48,5.49,47600.0
2007-03-26 14:40:00,5.49,5.49,5.49,5.49,22400.0,5.49,5.49,5.49,5.49,22400.0
2007-03-26 14:50:00,5.49,5.49,5.49,5.49,31600.0,5.49,5.49,5.49,5.49,31600.0
2007-03-26 15:00:00,5.49,5.51,5.48,5.48,64400.0,5.49,5.51,5.48,5.48,64400.0
2007-03-26 15:10:00,5.48,5.48,5.47,5.47,42800.0,5.48,5.48,5.47,5.47,42800.0
2007-03-26 15:20:00,5.47,5.48,5.47,5.47,80000.0,5.47,5.48,5.47,5.47,80000.0
2007-03-26 15:30:00,5.47,5.48,5.46,5.48,112400.0,5.47,5.48,5.46,5.48,112400.0
2007-03-26 15:40:00,5.48,5.49,5.46,5.48,83200.0,5.48,5.49,5.46,5.48,83200.0
2007-03-26 15:50:00,5.48,5.48,5.46,5.48,125600.0,5.48,5.48,5.46,5.48,125600.0
2007-03-27 09:30:00,5.45,5.45,5.38,5.43,49600.0,5.45,5.45,5.38,5.43,49600.0
2007-03-27 09:40:00,5.43,5.45,5.42,5.43,32400.0,5.43,5.45,5.42,5.43,32400.0
2007-03-27 09:50:00,5.43,5.44,5.42,5.43,28800.0,5.43,5.44,5.42,5.43,28800.0
2007-03-27 10:00:00,5.42,5.44,5.41,5.43,57600.0,5.42,5.44,5.41,5.43,57600.0
2007-03-27 10:10:00,5.43,5.43,5.42,5.43,21200.0,5.43,5.43,5.42,5.43,21200.0
2007-03-27 10:20:00,5.43,5.43,5.42,5.43,19200.0,5.43,5.43,5.42,5.43,19200.0
2007-03-27 10:30:00,5.42,5.43,5.42,5.43,32000.0,5.42,5.43,5.42,5.43,32000.0
2007-03-27 10:40:00,5.43,5.43,5.41,5.42,32400.0,5.43,5.43,5.41,5.42,32400.0
2007-03-27 10:50:00,5.42,5.43,5.39,5.42,50400.0,5.42,5.43,5.39,5.42,50400.0
2007-03-27 11:00:00,5.42,5.42,5.38,5.38,40400.0,5.42,5.42,5.38,5.38,40400.0
2007-03-27 11:10:00,5.38,5.4,5.38,5.39,44000.0,5.38,5.4,5.38,5.39,44000.0
2007-03-27 11:20:00,5.39,5.39,5.38,5.38,15200.0,5.39,5.39,5.38,5.38,15200.0
2007-03-27 11:30:00,5.38,5.39,5.37,5.39,34800.0,5.38,5.39,5.37,5.39,34800.0
2007-03-27 11:40:00,5.39,5.41,5.39,5.39,56000.0,5.39,5.41,5.39,5.39,56000.0
2007-03-27 11:50:00,5.39,5.39,5.36,5.38,40400.0,5.39,5.39,5.36,5.38,40400.0
2007-03-27 12:00:00,5.38,5.38,5.38,5.38,20800.0,5.38,5.38,5.38,5.38,20800.0
2007-03-27 12:10:00,5.38,5.41,5.38,5.39,29600.0,5.38,5.41,5.38,5.39,29600.0
2007-03-27 12:20:00,5.39,5.41,5.38,5.41,40400.0,5.39,5.41,5.38,5.41,40400.0
2007-03-27 12:30:00,5.41,5.43,5.41,5.43,36400.0,5.41,5.43,5.41,5.43,36400.0
2007-03-27 12:40:00,5.43,5.43,5.42,5.42,58400.0,5.43,5.43,5.42,5.42,58400.0
2007-03-27 12:50:00,5.42,5.42,5.4,5.4,26000.0,5.42,5.42,5.4,5.4,26000.0
2007-03-27 13:00:00,5.39,5.4,5.39,5.4,52400.0,5.39,5.4,5.39,5.4,52400.0
2007-03-27 13:10:00,5.4,5.41,5.4,5.41,16800.0,5.4,5.41,5.4,5.41,16800.0
2007-03-27 13:20:00,5.41,5.41,5.41,5.41,16000.0,5.41,5.41,5.41,5.41,16000.0
2007-03-27 13:30:00,5.41,5.41,5.39,5.39,21600.0,5.41,5.41,5.39,5.39,21600.0
2007-03-27 13:40:00,5.39,5.42,5.39,5.42,46800.0,5.39,5.42,5.39,5.42,46800.0
2007-03-27 13:50:00,5.42,5.42,5.38,5.4,61600.0,5.42,5.42,5.38,5.4,61600.0
2007-03-27 14:00:00,5.39,5.4,5.38,5.38,52000.0,5.39,5.4,5.38,5.38,52000.0
2007-03-27 14:10:00,5.38,5.4,5.38,5.4,23600.0,5.38,5.4,5.38,5.4,23600.0
2007-03-27 14:20:00,5.4,5.4,5.39,5.39,32800.0,5.4,5.4,5.39,5.39,32800.0
2007-03-27 14:30:00,5.39,5.39,5.37,5.37,22000.0,5.39,5.39,5.37,5.37,22000.0
2007-03-27 14:40:00,5.37,5.4,5.37,5.38,46400.0,5.37,5.4,5.37,5.38,46400.0
2007-03-27 14:50:00,5.38,5.4,5.38,5.4,35600.0,5.38,5.4,5.38,5.4,35600.0
2007-03-27 15:00:00,5.4,5.4,5.35,5.37,208800.0,5.4,5.4,5.35,5.37,208800.0
2007-03-27 15:10:00,5.37,5.4,5.37,5.37,82000.0,5.37,5.4,5.37,5.37,82000.0
2007-03-27 15:20:00,5.37,5.39,5.37,5.39,39200.0,5.37,5.39,5.37,5.39,39200.0
2007-03-27 15:30:00,5.39,5.39,5.35,5.35,187200.0,5.39,5.39,5.35,5.35,187200.0
2007-03-27 15:40:00,5.35,5.36,5.32,5.33,486400.0,5.35,5.36,5.32,5.33,486400.0
2007-03-27 15:50:00,5.33,5.33,5.31,5.32,595200.0,5.33,5.33,5.31,5.32,595200.0
2007-03-28 09:30:00,5.31,5.31,5.28,5.29,77600.0,5.31,5.31,5.28,5.29,77600.0
2007-03-28 09:40:00,5.28,5.29,5.27,5.28,49600.0,5.28,5.29,5.27,5.28,49600.0
2007-03-28 09:50:00,5.28,5.28,5.24,5.25,164400.0,5.28,5.28,5.24,5.25,164400.0
2007-03-28 10:00:00,5.25,5.25,5.24,5.25,98800.0,5.25,5.25,5.24,5.25,98800.0
2007-03-28 10:10:00,5.25,5.26,5.25,5.26,96400.0,5.25,5.26,5.25,5.26,96400.0
2007-03-28 10:20:00,5.25,5.28,5.25,5.28,89600.0,5.25,5.28,5.25,5.28,89600.0
2007-03-28 10:30:00,5.28,5.28,5.25,5.25,156400.0,5.28,5.28,5.25,5.25,156400.0
2007-03-28 10:40:00,5.25,5.25,5.22,5.25,94400.0,5.25,5.25,5.22,5.25,94400.0
2007-03-28 10:50:00,5.25,5.26,5.25,5.25,50800.0,5.25,5.26,5.25,5.25,50800.0
2007-03-28 11:00:00,5.25,5.26,5.23,5.25,71600.0,5.25,5.26,5.23,5.25,71600.0
2007-03-28 11:10:00,5.25,5.27,5.25,5.27,95600.0,5.25,5.27,5.25,5.27,95600.0
2007-03-28 11:20:00,5.27,5.27,5.24,5.25,65200.0,5.27,5.27,5.24,5.25,65200.0
2007-03-28 11:30:00,5.25,5.26,5.25,5.26,64400.0,5.25,5.26,5.25,5.26,64400.0
2007-03-28 11:40:00,5.26,5.27,5.26,5.26,68400.0,5.26,5.27,5.26,5.26,68400.0
2007-03-28 11:50:00,5.26,5.26,5.24,5.24,73600.0,5.26,5.26,5.24,5.24,73600.0
2007-03-28 12:00:00,5.24,5.26,5.24,5.26,71200.0,5.24,5.26,5.24,5.26,71200.0
2007-03-28 12:10:00,5.26,5.26,5.25,5.26,67600.0,5.26,5.26,5.25,5.26,67600.0
2007-03-28 12:20:00,5.26,5.28,5.26,5.28,86800.0,5.26,5.28,5.26,5.28,86800.0
2007-03-28 12:30:00,5.28,5.28,5.26,5.27,46800.0,5.28,5.28,5.26,5.27,46800.0
2007-03-28 12:40:00,5.27,5.27,5.27,5.27,19600.0,5.27,5.27,5.27,5.27,19600.0
2007-03-28 12:50:00,5.27,5.27,5.26,5.26,27600.0,5.27,5.27,5.26,5.26,27600.0
2007-03-28 13:00:00,5.26,5.26,5.26,5.26,32000.0,5.26,5.26,5.26,5.26,32000.0
2007-03-28 13:10:00,5.26,5.26,5.25,5.26,37600.0,5.26,5.26,5.25,5.26,37600.0
2007-03-28 13:20:00,5.26,5.27,5.26,5.27,28000.0,5.26,5.27,5.26,5.27,28000.0
2007-03-28 13:30:00,5.27,5.28,5.26,5.28,114400.0,5.27,5.28,5.26,5.28,114400.0
2007-03-28 13:40:00,5.27,5.28,5.27,5.28,60400.0,5.27,5.28,5.27,5.28,60400.0
2007-03-28 13:50:00,5.28,5.28,5.26,5.27,43200.0,5.28,5.28,5.26,5.27,43200.0
2007-03-28 14:00:00,5.27,5.27,5.26,5.26,56800.0,5.27,5.27,5.26,5.26,56800.0
2007-03-28 14:10:00,5.26,5.27,5.24,5.25,116400.0,5.26,5.27,5.24,5.25,116400.0
2007-03-28 14:20:00,5.25,5.27,5.24,5.27,61200.0,5.25,5.27,5.24,5.27,61200.0
2007-03-28 14:30:00,5.27,5.27,5.25,5.25,119600.0,5.27,5.27,5.25,5.25,119600.0
2007-03-28 14:40:00,5.25,5.26,5.24,5.24,60000.0,5.25,5.26,5.24,5.24,60000.0
2007-03-28 14:50:00,5.24,5.26,5.24,5.26,39200.0,5.24,5.26,5.24,5.26,39200.0
2007-03-28 15:00:00,5.26,5.27,5.26,5.26,53600.0,5.26,5.27,5.26,5.26,53600.0
2007-03-28 15:10:00,5.26,5.26,5.25,5.25,61200.0,5.26,5.26,5.25,5.25,61200.0
2007-03-28 15:20:00,5.25,5.26,5.25,5.25,80000.0,5.25,5.26,5.25,5.25,80000.0
2007-03-28 15:30:00,5.25,5.25,5.24,5.24,82400.0,5.25,5.25,5.24,5.24,82400.0
2007-03-28 15:40:00,5.24,5.25,5.22,5.23,92400.0,5.24,5.25,5.22,5.23,92400.0
2007-03-28 15:50:00,5.24,5.25,5.24,5.25,123200.0,5.24,5.25,5.24,5.25,123200.0
2007-03-29 09:30:00,5.26,5.34,5.24,5.25,116400.0,5.26,5.34,5.24,5.25,116400.0
2007-03-29 09:40:00,5.24,5.25,5.22,5.22,56000.0,5.24,5.25,5.22,5.22,56000.0
2007-03-29 09:50:00,5.21,5.26,5.21,5.25,73200.0,5.21,5.26,5.21,5.25,73200.0
2007-03-29 10:00:00,5.26,5.26,5.21,5.22,74000.0,5.26,5.26,5.21,5.22,74000.0
2007-03-29 10:10:00,5.22,5.22,5.21,5.22,68000.0,5.22,5.22,5.21,5.22,68000.0
2007-03-29 10:20:00,5.22,5.22,5.21,5.21,68000.0,5.22,5.22,5.21,5.21,68000.0
2007-03-29 10:30:00,5.22,5.22,5.21,5.21,48400.0,5.22,5.22,5.21,5.21,48400.0
2007-03-29 10:40:00,5.21,5.21,5.18,5.2,107200.0,5.21,5.21,5.18,5.2,107200.0
2007-03-29 10:50:00,5.2,5.22,5.2,5.22,43200.0,5.2,5.22,5.2,5.22,43200.0
2007-03-29 11:00:00,5.22,5.23,5.22,5.23,62000.0,5.22,5.23,5.22,5.23,62000.0
2007-03-29 11:10:00,5.22,5.22,5.21,5.21,65200.0,5.22,5.22,5.21,5.21,65200.0
2007-03-29 11:20:00,5.21,5.23,5.21,5.23,45200.0,5.21,5.23,5.21,5.23,45200.0
2007-03-29 11:30:00,5.23,5.23,5.2,5.21,31600.0,5.23,5.23,5.2,5.21,31600.0
2007-03-29 11:40:00,5.21,5.21,5.18,5.18,41200.0,5.21,5.21,5.18,5.18,41200.0
2007-03-29 11:50:00,5.18,5.19,5.18,5.18,69600.0,5.18,5.19,5.18,5.18,69600.0
2007-03-29 12:00:00,5.18,5.2,5.17,5.19,50400.0,5.18,5.2,5.17,5.19,50400.0
2007-03-29 12:10:00,5.19,5.2,5.18,5.18,32800.0,5.19,5.2,5.18,5.18,32800.0
2007-03-29 12:20:00,5.18,5.19,5.18,5.19,10400.0,5.18,5.19,5.18,5.19,10400.0
2007-03-29 12:30:00,5.18,5.18,5.18,5.18,29200.0,5.18,5.18,5.18,5.18,29200.0
2007-03-29 12:40:00,5.18,5.19,5.18,5.19,58800.0,5.18,5.19,5.18,5.19,58800.0
2007-03-29 12:50:00,5.19,5.19,5.18,5.18,29200.0,5.19,5.19,5.18,5.18,29200.0
2007-03-29 13:00:00,5.18,5.22,5.18,5.22,74400.0,5.18,5.22,5.18,5.22,74400.0
2007-03-29 13:10:00,5.21,5.22,5.19,5.2,28400.0,5.21,5.22,5.19,5.2,28400.0
2007-03-29 13:20:00,5.19,5.19,5.18,5.19,41200.0,5.19,5.19,5.18,5.19,41200.0
2007-03-29 13:30:00,5.19,5.19,5.18,5.19,28000.0,5.19,5.19,5.18,5.19,28000.0
2007-03-29 13:40:00,5.18,5.2,5.18,5.18,48400.0,5.18,5.2,5.18,5.18,48400.0
2007-03-29 13:50:00,5.18,5.19,5.17,5.18,58000.0,5.18,5.19,5.17,5.18,58000.0
2007-03-29 14:00:00,5.18,5.18,5.17,5.18,70000.0,5.18,5.18,5.17,5.18,70000.0
2007-03-29 14:10:00,5.18,5.2,5.18,5.2,103200.0,5.18,5.2,5.18,5.2,103200.0
2007-03-29 14:20:00,5.2,5.22,5.2,5.21,62400.0,5.2,5.22,5.2,5.21,62400.0
2007-03-29 14:30:00,5.21,5.21,5.2,5.2,84400.0,5.21,5.21,5.2,5.2,84400.0
2007-03-29 14:40:00,5.2,5.2,5.18,5.18,100000.0,5.2,5.2,5.18,5.18,100000.0
2007-03-29 14:50:00,5.18,5.2,5.18,5.19,117200.0,5.18,5.2,5.18,5.19,117200.0
2007-03-29 15:00:00,5.19,5.19,5.18,5.19,62000.0,5.19,5.19,5.18,5.19,62000.0
2007-03-29 15:10:00,5.19,5.2,5.19,5.2,97600.0,5.19,5.2,5.19,5.2,97600.0
2007-03-29 15:20:00,5.2,5.22,5.19,5.2,86400.0,5.2,5.22,5.19,5.2,86400.0
2007-03-29 15:30:00,5.21,5.22,5.21,5.22,87600.0,5.21,5.22,5.21,5.22,87600.0
2007-03-29 15:40:00,5.22,5.24,5.22,5.23,123600.0,5.22,5.24,5.22,5.23,123600.0
2007-03-29 15:50:00,5.23,5.23,5.22,5.22,110400.0,5.23,5.23,5.22,5.22,110400.0
2007-03-30 09:30:00,5.22,5.26,5.22,5.24,47600.0,5.22,5.26,5.22,5.24,47600.0
2007-03-30 09:40:00,5.26,5.27,5.25,5.27,40400.0,5.26,5.27,5.25,5.27,40400.0
2007-03-30 09:50:00,5.27,5.28,5.27,5.27,30800.0,5.27,5.28,5.27,5.27,30800.0
2007-03-30 10:00:00,5.27,5.28,5.26,5.27,43600.0,5.27,5.28,5.26,5.27,43600.0
2007-03-30 10:10:00,5.28,5.28,5.26,5.27,30000.0,5.28,5.28,5.26,5.27,30000.0
2007-03-30 10:20:00,5.27,5.28,5.27,5.27,27200.0,5.27,5.28,5.27,5.27,27200.0
2007-03-30 10:30:00,5.28,5.28,5.26,5.26,32000.0,5.28,5.28,5.26,5.26,32000.0
2007-03-30 10:40:00,5.26,5.27,5.25,5.27,27200.0,5.26,5.27,5.25,5.27,27200.0
2007-03-30 10:50:00,5.26,5.27,5.26,5.26,32000.0,5.26,5.27,5.26,5.26,32000.0
2007-03-30 11:00:00,5.26,5.27,5.26,5.26,26400.0,5.26,5.27,5.26,5.26,26400.0
2007-03-30 11:10:00,5.26,5.27,5.24,5.24,43200.0,5.26,5.27,5.24,5.24,43200.0
2007-03-30 11:20:00,5.25,5.25,5.24,5.24,26400.0,5.25,5.25,5.24,5.24,26400.0
2007-03-30 11:30:00,5.23,5.25,5.23,5.25,56400.0,5.23,5.25,5.23,5.25,56400.0
2007-03-30 11:40:00,5.24,5.24,5.22,5.23,40800.0,5.24,5.24,5.22,5.23,40800.0
2007-03-30 11:50:00,5.22,5.26,5.22,5.25,37200.0,5.22,5.26,5.22,5.25,37200.0
2007-03-30 12:00:00,5.24,5.24,5.23,5.24,27600.0,5.24,5.24,5.23,5.24,27600.0
2007-03-30 12:10:00,5.24,5.25,5.23,5.23,17600.0,5.24,5.25,5.23,5.23,17600.0
2007-03-30 12:20:00,5.23,5.24,5.23,5.24,12800.0,5.23,5.24,5.23,5.24,12800.0
2007-03-30 12:30:00,5.24,5.25,5.23,5.23,18000.0,5.24,5.25,5.23,5.23,18000.0
2007-03-30 12:40:00,5.24,5.25,5.24,5.25,20000.0,5.24,5.25,5.24,5.25,20000.0
2007-03-30 12:50:00,5.25,5.26,5.24,5.24,19200.0,5.25,5.26,5.24,5.24,19200.0
2007-03-30 13:00:00,5.24,5.25,5.24,5.25,22000.0,5.24,5.25,5.24,5.25,22000.0
2007-03-30 13:10:00,5.25,5.26,5.25,5.26,18400.0,5.25,5.26,5.25,5.26,18400.0
2007-03-30 13:20:00,5.26,5.26,5.26,5.26,12400.0,5.26,5.26,5.26,5.26,12400.0
2007-03-30 13:30:00,5.26,5.26,5.24,5.25,40800.0,5.26,5.26,5.24,5.25,40800.0
2007-03-30 13:40:00,5.25,5.26,5.25,5.26,11600.0,5.25,5.26,5.25,5.26,11600.0
2007-03-30 13:50:00,5.26,5.26,5.25,5.26,34400.0,5.26,5.26,5.25,5.26,34400.0
2007-03-30 14:00:00,5.26,5.26,5.25,5.26,22800.0,5.26,5.26,5.25,5.26,22800.0
2007-03-30 14:10:00,5.26,5.26,5.25,5.25,146000.0,5.26,5.26,5.25,5.25,146000.0
2007-03-30 14:20:00,5.25,5.26,5.25,5.26,96000.0,5.25,5.26,5.25,5.26,96000.0
2007-03-30 14:30:00,5.26,5.26,5.25,5.26,75600.0,5.26,5.26,5.25,5.26,75600.0
2007-03-30 14:40:00,5.26,5.26,5.25,5.25,122000.0,5.26,5.26,5.25,5.25,122000.0
2007-03-30 14:50:00,5.25,5.26,5.25,5.26,20000.0,5.25,5.26,5.25,5.26,20000.0
2007-03-30 15:00:00,5.26,5.26,5.26,5.26,24400.0,5.26,5.26,5.26,5.26,24400.0
2007-03-30 15:10:00,5.26,5.26,5.25,5.26,34000.0,5.26,5.26,5.25,5.26,34000.0
2007-03-30 15:20:00,5.26,5.26,5.24,5.26,31600.0,5.26,5.26,5.24,5.26,31600.0
2007-03-30 15:30:00,5.25,5.26,5.23,5.23,49200.0,5.25,5.26,5.23,5.23,49200.0
2007-03-30 15:40:00,5.23,5.25,5.23,5.24,79200.0,5.23,5.25,5.23,5.24,79200.0
2007-03-30 15:50:00,5.24,5.25,5.23,5.25,100400.0,5.24,5.25,5.23,5.25,100400.0
2007-04-02 09:30:00,5.25,5.28,5.2,5.25,148000.0,5.25,5.28,5.2,5.25,148000.0
2007-04-02 09:40:00,5.26,5.27,5.25,5.25,236400.0,5.26,5.27,5.25,5.25,236400.0
2007-04-02 09:50:00,5.25,5.26,5.25,5.25,63200.0,5.25,5.26,5.25,5.25,63200.0
2007-04-02 10:00:00,5.25,5.26,5.23,5.25,50800.0,5.25,5.26,5.23,5.25,50800.0
2007-04-02 10:10:00,5.25,5.26,5.25,5.25,42800.0,5.25,5.26,5.25,5.25,42800.0
2007-04-02 10:20:00,5.25,5.27,5.25,5.26,49600.0,5.25,5.27,5.25,5.26,49600.0
2007-04-02 10:30:00,5.26,5.26,5.25,5.25,44800.0,5.26,5.26,5.25,5.25,44800.0
2007-04-02 10:40:00,5.25,5.25,5.25,5.25,37600.0,5.25,5.25,5.25,5.25,37600.0
2007-04-02 10:50:00,5.25,5.27,5.25,5.26,74000.0,5.25,5.27,5.25,5.26,74000.0
2007-04-02 11:00:00,5.26,5.27,5.25,5.26,86000.0,5.26,5.27,5.25,5.26,86000.0
2007-04-02 11:10:00,5.26,5.26,5.25,5.26,28000.0,5.26,5.26,5.25,5.26,28000.0
2007-04-02 11:20:00,5.26,5.26,5.25,5.25,62000.0,5.26,5.26,5.25,5.25,62000.0
2007-04-02 11:30:00,5.25,5.26,5.25,5.26,46400.0,5.25,5.26,5.25,5.26,46400.0
2007-04-02 11:40:00,5.26,5.27,5.26,5.27,41600.0,5.26,5.27,5.26,5.27,41600.0
2007-04-02 11:50:00,5.27,5.27,5.27,5.27,22800.0,5.27,5.27,5.27,5.27,22800.0
2007-04-02 12:00:00,5.27,5.28,5.27,5.28,35200.0,5.27,5.28,5.27,5.28,35200.0
2007-04-02 12:10:00,5.28,5.29,5.27,5.29,44800.0,5.28,5.29,5.27,5.29,44800.0
2007-04-02 12:20:00,5.29,5.3,5.29,5.3,31600.0,5.29,5.3,5.29,5.3,31600.0
2007-04-02 12:30:00,5.3,5.31,5.29,5.31,61600.0,5.3,5.31,5.29,5.31,61600.0
2007-04-02 12:40:00,5.31,5.31,5.31,5.31,29600.0,5.31,5.31,5.31,5.31,29600.0
2007-04-02 12:50:00,5.31,5.32,5.31,5.31,26000.0,5.31,5.32,5.31,5.31,26000.0
2007-04-02 13:00:00,5.31,5.32,5.31,5.32,61200.0,5.31,5.32,5.31,5.32,61200.0
2007-04-02 13:10:00,5.32,5.33,5.32,5.33,32000.0,5.32,5.33,5.32,5.33,32000.0
2007-04-02 13:20:00,5.33,5.34,5.33,5.33,26000.0,5.33,5.34,5.33,5.33,26000.0
2007-04-02 13:30:00,5.33,5.34,5.33,5.34,25200.0,5.33,5.34,5.33,5.34,25200.0
2007-04-02 13:40:00,5.34,5.35,5.33,5.33,40400.0,5.34,5.35,5.33,5.33,40400.0
2007-04-02 13:50:00,5.33,5.34,5.33,5.33,33600.0,5.33,5.34,5.33,5.33,33600.0
2007-04-02 14:00:00,5.32,5.34,5.31,5.34,80800.0,5.32,5.34,5.31,5.34,80800.0
2007-04-02 14:10:00,5.34,5.34,5.32,5.32,62800.0,5.34,5.34,5.32,5.32,62800.0
2007-04-02 14:20:00,5.33,5.34,5.33,5.34,48400.0,5.33,5.34,5.33,5.34,48400.0
2007-04-02 14:30:00,5.34,5.34,5.33,5.33,82000.0,5.34,5.34,5.33,5.33,82000.0
2007-04-02 14:40:00,5.33,5.35,5.33,5.35,149200.0,5.33,5.35,5.33,5.35,149200.0
2007-04-02 14:50:00,5.35,5.35,5.34,5.35,90400.0,5.35,5.35,5.34,5.35,90400.0
2007-04-02 15:00:00,5.35,5.37,5.34,5.36,203600.0,5.35,5.37,5.34,5.36,203600.0
2007-04-02 15:10:00,5.36,5.37,5.35,5.36,119200.0,5.36,5.37,5.35,5.36,119200.0
2007-04-02 15:20:00,5.36,5.38,5.35,5.36,74000.0,5.36,5.38,5.35,5.36,74000.0
2007-04-02 15:30:00,5.36,5.37,5.35,5.35,241200.0,5.36,5.37,5.35,5.35,241200.0
2007-04-02 15:40:00,5.36,5.36,5.35,5.35,58800.0,5.36,5.36,5.35,5.35,58800.0
2007-04-02 15:50:00,5.35,5.36,5.35,5.35,105200.0,5.35,5.36,5.35,5.35,105200.0
2007-04-03 09:30:00,5.39,5.46,5.36,5.45,123200.0,5.39,5.46,5.36,5.45,123200.0
2007-04-03 09:40:00,5.45,5.5,5.45,5.5,100000.0,5.45,5.5,5.45,5.5,100000.0
2007-04-03 09:50:00,5.49,5.49,5.46,5.48,94400.0,5.49,5.49,5.46,5.48,94400.0
2007-04-03 10:00:00,5.48,5.52,5.48,5.51,162000.0,5.48,5.52,5.48,5.51,162000.0
2007-04-03 10:10:00,5.51,5.53,5.51,5.53,75200.0,5.51,5.53,5.51,5.53,75200.0
2007-04-03 10:20:00,5.52,5.52,5.52,5.52,31200.0,5.52,5.52,5.52,5.52,31200.0
2007-04-03 10:30:00,5.52,5.53,5.51,5.53,80000.0,5.52,5.53,5.51,5.53,80000.0
2007-04-03 10:40:00,5.53,5.55,5.52,5.54,110000.0,5.53,5.55,5.52,5.54,110000.0
2007-04-03 10:50:00,5.55,5.55,5.54,5.55,42400.0,5.55,5.55,5.54,5.55,42400.0
2007-04-03 11:00:00,5.54,5.54,5.52,5.53,49200.0,5.54,5.54,5.52,5.53,49200.0
2007-04-03 11:10:00,5.53,5.53,5.52,5.53,22000.0,5.53,5.53,5.52,5.53,22000.0
2007-04-03 11:20:00,5.52,5.54,5.52,5.53,42400.0,5.52,5.54,5.52,5.53,42400.0
2007-04-03 11:30:00,5.54,5.54,5.53,5.53,45600.0,5.54,5.54,5.53,5.53,45600.0
2007-04-03 11:40:00,5.53,5.53,5.53,5.53,30400.0,5.53,5.53,5.53,5.53,30400.0
2007-04-03 11:50:00,5.53,5.53,5.53,5.53,24000.0,5.53,5.53,5.53,5.53,24000.0
2007-04-03 12:00:00,5.53,5.53,5.52,5.52,32000.0,5.53,5.53,5.52,5.52,32000.0
2007-04-03 12:10:00,5.52,5.52,5.51,5.52,46400.0,5.52,5.52,5.51,5.52,46400.0
2007-04-03 12:20:00,5.52,5.52,5.52,5.52,46000.0,5.52,5.52,5.52,5.52,46000.0
2007-04-03 12:30:00,5.52,5.52,5.52,5.52,79600.0,5.52,5.52,5.52,5.52,79600.0
2007-04-03 12:40:00,5.52,5.54,5.52,5.54,172000.0,5.52,5.54,5.52,5.54,172000.0
2007-04-03 12:50:00,5.54,5.55,5.54,5.54,220400.0,5.54,5.55,5.54,5.54,220400.0
2007-04-03 13:00:00,5.54,5.57,5.54,5.56,217200.0,5.54,5.57,5.54,5.56,217200.0
2007-04-03 13:10:00,5.56,5.57,5.56,5.56,82000.0,5.56,5.57,5.56,5.56,82000.0
2007-04-03 13:20:00,5.57,5.57,5.55,5.55,102800.0,5.57,5.57,5.55,5.55,102800.0
2007-04-03 13:30:00,5.55,5.58,5.55,5.57,54800.0,5.55,5.58,5.55,5.57,54800.0
2007-04-03 13:40:00,5.57,5.58,5.56,5.56,76800.0,5.57,5.58,5.56,5.56,76800.0
2007-04-03 13:50:00,5.56,5.58,5.56,5.57,87200.0,5.56,5.58,5.56,5.57,87200.0
2007-04-03 14:00:00,5.57,5.58,5.57,5.58,71200.0,5.57,5.58,5.57,5.58,71200.0
2007-04-03 14:10:00,5.58,5.58,5.57,5.57,47600.0,5.58,5.58,5.57,5.57,47600.0
2007-04-03 14:20:00,5.57,5.58,5.57,5.58,65200.0,5.57,5.58,5.57,5.58,65200.0
2007-04-03 14:30:00,5.58,5.59,5.58,5.59,95600.0,5.58,5.59,5.58,5.59,95600.0
2007-04-03 14:40:00,5.59,5.61,5.58,5.6,159200.0,5.59,5.61,5.58,5.6,159200.0
2007-04-03 14:50:00,5.6,5.62,5.6,5.61,121600.0,5.6,5.62,5.6,5.61,121600.0
2007-04-03 15:00:00,5.61,5.62,5.6,5.62,155200.0,5.61,5.62,5.6,5.62,155200.0
2007-04-03 15:10:00,5.62,5.64,5.56,5.59,312000.0,5.62,5.64,5.56,5.59,312000.0
2007-04-03 15:20:00,5.58,5.59,5.54,5.56,168800.0,5.58,5.59,5.54,5.56,168800.0
2007-04-03 15:30:00,5.56,5.56,5.54,5.55,107600.0,5.56,5.56,5.54,5.55,107600.0
2007-04-03 15:40:00,5.55,5.55,5.54,5.54,79600.0,5.55,5.55,5.54,5.54,79600.0
2007-04-03 15:50:00,5.54,5.56,5.53,5.54,161200.0,5.54,5.56,5.53,5.54,161200.0
2007-04-04 09:30:00,5.55,5.59,5.55,5.55,50800.0,5.55,5.59,5.55,5.55,50800.0
2007-04-04 09:40:00,5.55,5.58,5.55,5.57,46800.0,5.55,5.58,5.55,5.57,46800.0
2007-04-04 09:50:00,5.57,5.6,5.57,5.59,48800.0,5.57,5.6,5.57,5.59,48800.0
2007-04-04 10:00:00,5.59,5.59,5.57,5.58,48800.0,5.59,5.59,5.57,5.58,48800.0
2007-04-04 10:10:00,5.58,5.59,5.58,5.58,53600.0,5.58,5.59,5.58,5.58,53600.0
2007-04-04 10:20:00,5.58,5.6,5.58,5.6,44000.0,5.58,5.6,5.58,5.6,44000.0
2007-04-04 10:30:00,5.6,5.6,5.58,5.59,89200.0,5.6,5.6,5.58,5.59,89200.0
2007-04-04 10:40:00,5.59,5.61,5.59,5.6,58400.0,5.59,5.61,5.59,5.6,58400.0
2007-04-04 10:50:00,5.6,5.62,5.6,5.62,69200.0,5.6,5.62,5.6,5.62,69200.0
2007-04-04 11:00:00,5.62,5.64,5.62,5.62,95200.0,5.62,5.64,5.62,5.62,95200.0
2007-04-04 11:10:00,5.62,5.65,5.62,5.64,73200.0,5.62,5.65,5.62,5.64,73200.0
2007-04-04 11:20:00,5.64,5.64,5.63,5.63,28400.0,5.64,5.64,5.63,5.63,28400.0
2007-04-04 11:30:00,5.63,5.63,5.61,5.62,44400.0,5.63,5.63,5.61,5.62,44400.0
2007-04-04 11:40:00,5.62,5.63,5.61,5.61,34800.0,5.62,5.63,5.61,5.61,34800.0
2007-04-04 11:50:00,5.61,5.63,5.61,5.62,24400.0,5.61,5.63,5.61,5.62,24400.0
2007-04-04 12:00:00,5.62,5.63,5.61,5.62,17600.0,5.62,5.63,5.61,5.62,17600.0
2007-04-04 12:10:00,5.62,5.63,5.61,5.63,51600.0,5.62,5.63,5.61,5.63,51600.0
2007-04-04 12:20:00,5.62,5.63,5.62,5.62,41600.0,5.62,5.63,5.62,5.62,41600.0
2007-04-04 12:30:00,5.62,5.63,5.61,5.62,38400.0,5.62,5.63,5.61,5.62,38400.0
2007-04-04 12:40:00,5.62,5.63,5.62,5.63,13200.0,5.62,5.63,5.62,5.63,13200.0
2007-04-04 12:50:00,5.62,5.64,5.62,5.64,26800.0,5.62,5.64,5.62,5.64,26800.0
2007-04-04 13:00:00,5.64,5.64,5.63,5.63,15200.0,5.64,5.64,5.63,5.63,15200.0
2007-04-04 13:10:00,5.63,5.64,5.63,5.63,26000.0,5.63,5.64,5.63,5.63,26000.0
2007-04-04 13:20:00,5.63,5.64,5.63,5.63,21200.0,5.63,5.64,5.63,5.63,21200.0
2007-04-04 13:30:00,5.63,5.63,5.62,5.63,40000.0,5.63,5.63,5.62,5.63,40000.0
2007-04-04 13:40:00,5.64,5.64,5.63,5.63,38000.0,5.64,5.64,5.63,5.63,38000.0
2007-04-04 13:50:00,5.63,5.63,5.6,5.61,73200.0,5.63,5.63,5.6,5.61,73200.0
2007-04-04 14:00:00,5.61,5.61,5.59,5.61,45200.0,5.61,5.61,5.59,5.61,45200.0
2007-04-04 14:10:00,5.61,5.63,5.6,5.61,56000.0,5.61,5.63,5.6,5.61,56000.0
2007-04-04 14:20:00,5.61,5.62,5.6,5.61,32000.0,5.61,5.62,5.6,5.61,32000.0
2007-04-04 14:30:00,5.61,5.63,5.61,5.61,48400.0,5.61,5.63,5.61,5.61,48400.0
2007-04-04 14:40:00,5.61,5.64,5.6,5.64,98000.0,5.61,5.64,5.6,5.64,98000.0
2007-04-04 14:50:00,5.63,5.65,5.63,5.65,84800.0,5.63,5.65,5.63,5.65,84800.0
2007-04-04 15:00:00,5.65,5.66,5.63,5.63,97200.0,5.65,5.66,5.63,5.63,97200.0
2007-04-04 15:10:00,5.63,5.65,5.63,5.65,53200.0,5.63,5.65,5.63,5.65,53200.0
2007-04-04 15:20:00,5.65,5.65,5.64,5.65,91600.0,5.65,5.65,5.64,5.65,91600.0
2007-04-04 15:30:00,5.65,5.65,5.64,5.64,76800.0,5.65,5.65,5.64,5.64,76800.0
2007-04-04 15:40:00,5.64,5.65,5.63,5.65,145600.0,5.64,5.65,5.63,5.65,145600.0
2007-04-04 15:50:00,5.65,5.67,5.65,5.66,263200.0,5.65,5.67,5.65,5.66,263200.0
2007-04-05 09:30:00,5.68,5.68,5.65,5.68,47600.0,5.68,5.68,5.65,5.68,47600.0
2007-04-05 09:40:00,5.67,5.7,5.66,5.67,461600.0,5.67,5.7,5.66,5.67,461600.0
2007-04-05 09:50:00,5.67,5.71,5.64,5.64,82000.0,5.67,5.71,5.64,5.64,82000.0
2007-04-05 10:00:00,5.63,5.66,5.61,5.66,106000.0,5.63,5.66,5.61,5.66,106000.0
2007-04-05 10:10:00,5.67,5.67,5.66,5.66,26400.0,5.67,5.67,5.66,5.66,26400.0
2007-04-05 10:20:00,5.65,5.66,5.64,5.65,41200.0,5.65,5.66,5.64,5.65,41200.0
2007-04-05 10:30:00,5.65,5.66,5.65,5.65,50800.0,5.65,5.66,5.65,5.65,50800.0
2007-04-05 10:40:00,5.65,5.65,5.64,5.65,56400.0,5.65,5.65,5.64,5.65,56400.0
2007-04-05 10:50:00,5.65,5.65,5.62,5.65,51600.0,5.65,5.65,5.62,5.65,51600.0
2007-04-05 11:00:00,5.65,5.66,5.64,5.65,43600.0,5.65,5.66,5.64,5.65,43600.0
2007-04-05 11:10:00,5.65,5.65,5.64,5.64,54000.0,5.65,5.65,5.64,5.64,54000.0
2007-04-05 11:20:00,5.64,5.64,5.63,5.64,50800.0,5.64,5.64,5.63,5.64,50800.0
2007-04-05 11:30:00,5.64,5.65,5.64,5.64,36000.0,5.64,5.65,5.64,5.64,36000.0
2007-04-05 11:40:00,5.64,5.64,5.64,5.64,26400.0,5.64,5.64,5.64,5.64,26400.0
2007-04-05 11:50:00,5.64,5.65,5.64,5.65,76800.0,5.64,5.65,5.64,5.65,76800.0
2007-04-05 12:00:00,5.65,5.67,5.65,5.67,42400.0,5.65,5.67,5.65,5.67,42400.0
2007-04-05 12:10:00,5.67,5.67,5.65,5.65,14800.0,5.67,5.67,5.65,5.65,14800.0
2007-04-05 12:20:00,5.65,5.65,5.62,5.62,24800.0,5.65,5.65,5.62,5.62,24800.0
2007-04-05 12:30:00,5.62,5.63,5.61,5.61,35200.0,5.62,5.63,5.61,5.61,35200.0
2007-04-05 12:40:00,5.61,5.63,5.61,5.62,20400.0,5.61,5.63,5.61,5.62,20400.0
2007-04-05 12:50:00,5.62,5.62,5.61,5.61,20400.0,5.62,5.62,5.61,5.61,20400.0
2007-04-05 13:00:00,5.61,5.61,5.6,5.6,20800.0,5.61,5.61,5.6,5.6,20800.0
2007-04-05 13:10:00,5.6,5.6,5.59,5.6,19200.0,5.6,5.6,5.59,5.6,19200.0
2007-04-05 13:20:00,5.6,5.64,5.57,5.64,100800.0,5.6,5.64,5.57,5.64,100800.0
2007-04-05 13:30:00,5.63,5.64,5.63,5.64,30400.0,5.63,5.64,5.63,5.64,30400.0
2007-04-05 13:40:00,5.65,5.7,5.65,5.66,155600.0,5.65,5.7,5.65,5.66,155600.0
2007-04-05 13:50:00,5.66,5.66,5.62,5.63,30800.0,5.66,5.66,5.62,5.63,30800.0
2007-04-05 14:00:00,5.62,5.63,5.61,5.61,25600.0,5.62,5.63,5.61,5.61,25600.0
2007-04-05 14:10:00,5.62,5.64,5.61,5.64,60800.0,5.62,5.64,5.61,5.64,60800.0
2007-04-05 14:20:00,5.64,5.64,5.63,5.64,25200.0,5.64,5.64,5.63,5.64,25200.0
2007-04-05 14:30:00,5.64,5.64,5.63,5.63,37200.0,5.64,5.64,5.63,5.63,37200.0
2007-04-05 14:40:00,5.63,5.63,5.63,5.63,25600.0,5.63,5.63,5.63,5.63,25600.0
2007-04-05 14:50:00,5.63,5.65,5.63,5.65,45200.0,5.63,5.65,5.63,5.65,45200.0
2007-04-05 15:00:00,5.64,5.64,5.62,5.63,41200.0,5.64,5.64,5.62,5.63,41200.0
2007-04-05 15:10:00,5.63,5.63,5.59,5.6,49200.0,5.63,5.63,5.59,5.6,49200.0
2007-04-05 15:20:00,5.6,5.61,5.59,5.6,54400.0,5.6,5.61,5.59,5.6,54400.0
2007-04-05 15:30:00,5.61,5.61,5.59,5.6,62000.0,5.61,5.61,5.59,5.6,62000.0
2007-04-05 15:40:00,5.59,5.61,5.59,5.6,45200.0,5.59,5.61,5.59,5.6,45200.0
2007-04-05 15:50:00,5.6,5.61,5.59,5.6,93600.0,5.6,5.61,5.59,5.6,93600.0
2007-04-09 09:30:00,5.62,5.66,5.6,5.64,38800.0,5.62,5.66,5.6,5.64,38800.0
2007-04-09 09:40:00,5.64,5.67,5.64,5.67,55200.0,5.64,5.67,5.64,5.67,55200.0
2007-04-09 09:50:00,5.67,5.71,5.67,5.7,49600.0,5.67,5.71,5.67,5.7,49600.0
2007-04-09 10:00:00,5.7,5.7,5.66,5.66,56400.0,5.7,5.7,5.66,5.66,56400.0
2007-04-09 10:10:00,5.66,5.66,5.64,5.64,36000.0,5.66,5.66,5.64,5.64,36000.0
2007-04-09 10:20:00,5.64,5.68,5.63,5.68,53600.0,5.64,5.68,5.63,5.68,53600.0
2007-04-09 10:30:00,5.68,5.68,5.67,5.68,21200.0,5.68,5.68,5.67,5.68,21200.0
2007-04-09 10:40:00,5.68,5.71,5.68,5.71,41200.0,5.68,5.71,5.68,5.71,41200.0
2007-04-09 10:50:00,5.71,5.73,5.71,5.73,56000.0,5.71,5.73,5.71,5.73,56000.0
2007-04-09 11:00:00,5.73,5.73,5.73,5.73,25600.0,5.73,5.73,5.73,5.73,25600.0
2007-04-09 11:10:00,5.73,5.75,5.73,5.74,44800.0,5.73,5.75,5.73,5.74,44800.0
2007-04-09 11:20:00,5.75,5.75,5.74,5.75,31200.0,5.75,5.75,5.74,5.75,31200.0
2007-04-09 11:30:00,5.75,5.75,5.74,5.75,27600.0,5.75,5.75,5.74,5.75,27600.0
2007-04-09 11:40:00,5.75,5.76,5.74,5.75,72000.0,5.75,5.76,5.74,5.75,72000.0
2007-04-09 11:50:00,5.75,5.76,5.75,5.75,22000.0,5.75,5.76,5.75,5.75,22000.0
2007-04-09 12:00:00,5.75,5.75,5.74,5.75,26000.0,5.75,5.75,5.74,5.75,26000.0
2007-04-09 12:10:00,5.75,5.75,5.74,5.75,20800.0,5.75,5.75,5.74,5.75,20800.0
2007-04-09 12:20:00,5.75,5.77,5.75,5.77,32800.0,5.75,5.77,5.75,5.77,32800.0
2007-04-09 12:30:00,5.77,5.78,5.77,5.77,65200.0,5.77,5.78,5.77,5.77,65200.0
2007-04-09 12:40:00,5.77,5.77,5.76,5.76,20800.0,5.77,5.77,5.76,5.76,20800.0
2007-04-09 12:50:00,5.76,5.76,5.75,5.76,12800.0,5.76,5.76,5.75,5.76,12800.0
2007-04-09 13:00:00,5.76,5.76,5.75,5.76,21200.0,5.76,5.76,5.75,5.76,21200.0
2007-04-09 13:10:00,5.76,5.76,5.75,5.75,36800.0,5.76,5.76,5.75,5.75,36800.0
2007-04-09 13:20:00,5.75,5.76,5.75,5.75,38400.0,5.75,5.76,5.75,5.75,38400.0
2007-04-09 13:30:00,5.75,5.75,5.75,5.75,37600.0,5.75,5.75,5.75,5.75,37600.0
2007-04-09 13:40:00,5.75,5.76,5.75,5.76,38000.0,5.75,5.76,5.75,5.76,38000.0
2007-04-09 13:50:00,5.76,5.76,5.76,5.76,34400.0,5.76,5.76,5.76,5.76,34400.0
2007-04-09 14:00:00,5.76,5.76,5.73,5.74,46800.0,5.76,5.76,5.73,5.74,46800.0
2007-04-09 14:10:00,5.74,5.74,5.73,5.74,25600.0,5.74,5.74,5.73,5.74,25600.0
2007-04-09 14:20:00,5.74,5.74,5.74,5.74,32000.0,5.74,5.74,5.74,5.74,32000.0
2007-04-09 14:30:00,5.74,5.75,5.74,5.75,50800.0,5.74,5.75,5.74,5.75,50800.0
2007-04-09 14:40:00,5.74,5.75,5.74,5.75,257600.0,5.74,5.75,5.74,5.75,257600.0
2007-04-09 14:50:00,5.75,5.75,5.72,5.74,73200.0,5.75,5.75,5.72,5.74,73200.0
2007-04-09 15:00:00,5.74,5.75,5.74,5.75,32000.0,5.74,5.75,5.74,5.75,32000.0
2007-04-09 15:10:00,5.74,5.75,5.73,5.74,50000.0,5.74,5.75,5.73,5.74,50000.0
2007-04-09 15:20:00,5.74,5.75,5.74,5.75,38800.0,5.74,5.75,5.74,5.75,38800.0
2007-04-09 15:30:00,5.75,5.75,5.74,5.74,52400.0,5.75,5.75,5.74,5.74,52400.0
2007-04-09 15:40:00,5.74,5.75,5.72,5.72,92800.0,5.74,5.75,5.72,5.72,92800.0
2007-04-09 15:50:00,5.72,5.73,5.72,5.73,150400.0,5.72,5.73,5.72,5.73,150400.0
2007-04-10 09:30:00,5.7,5.73,5.66,5.71,62800.0,5.7,5.73,5.66,5.71,62800.0
2007-04-10 09:40:00,5.71,5.72,5.71,5.72,90400.0,5.71,5.72,5.71,5.72,90400.0
2007-04-10 09:50:00,5.72,5.73,5.72,5.73,24000.0,5.72,5.73,5.72,5.73,24000.0
2007-04-10 10:00:00,5.73,5.73,5.71,5.72,58800.0,5.73,5.73,5.71,5.72,58800.0
2007-04-10 10:10:00,5.71,5.72,5.71,5.71,38400.0,5.71,5.72,5.71,5.71,38400.0
2007-04-10 10:20:00,5.72,5.72,5.71,5.71,56400.0,5.72,5.72,5.71,5.71,56400.0
2007-04-10 10:30:00,5.7,5.7,5.64,5.66,52800.0,5.7,5.7,5.64,5.66,52800.0
2007-04-10 10:40:00,5.66,5.69,5.66,5.69,18000.0,5.66,5.69,5.66,5.69,18000.0
2007-04-10 10:50:00,5.69,5.71,5.69,5.71,12000.0,5.69,5.71,5.69,5.71,12000.0
2007-04-10 11:00:00,5.71,5.71,5.7,5.7,20000.0,5.71,5.71,5.7,5.7,20000.0
2007-04-10 11:10:00,5.69,5.7,5.69,5.69,46800.0,5.69,5.7,5.69,5.69,46800.0
2007-04-10 11:20:00,5.69,5.69,5.69,5.69,27200.0,5.69,5.69,5.69,5.69,27200.0
2007-04-10 11:30:00,5.69,5.69,5.67,5.67,25200.0,5.69,5.69,5.67,5.67,25200.0
2007-04-10 11:40:00,5.67,5.68,5.67,5.68,23600.0,5.67,5.68,5.67,5.68,23600.0
2007-04-10 11:50:00,5.68,5.68,5.68,5.68,14000.0,5.68,5.68,5.68,5.68,14000.0
2007-04-10 12:00:00,5.68,5.68,5.68,5.68,18800.0,5.68,5.68,5.68,5.68,18800.0
2007-04-10 12:10:00,5.68,5.68,5.67,5.67,21200.0,5.68,5.68,5.67,5.67,21200.0
2007-04-10 12:20:00,5.68,5.68,5.66,5.67,23200.0,5.68,5.68,5.66,5.67,23200.0
2007-04-10 12:30:00,5.67,5.68,5.67,5.68,16000.0,5.67,5.68,5.67,5.68,16000.0
2007-04-10 12:40:00,5.68,5.68,5.67,5.68,19200.0,5.68,5.68,5.67,5.68,19200.0
2007-04-10 12:50:00,5.68,5.68,5.65,5.65,24800.0,5.68,5.68,5.65,5.65,24800.0
2007-04-10 13:00:00,5.65,5.66,5.64,5.65,33600.0,5.65,5.66,5.64,5.65,33600.0
2007-04-10 13:10:00,5.65,5.66,5.64,5.66,17600.0,5.65,5.66,5.64,5.66,17600.0
2007-04-10 13:20:00,5.66,5.68,5.66,5.68,8800.0,5.66,5.68,5.66,5.68,8800.0
2007-04-10 13:30:00,5.67,5.67,5.66,5.66,19200.0,5.67,5.67,5.66,5.66,19200.0
2007-04-10 13:40:00,5.67,5.67,5.67,5.67,17200.0,5.67,5.67,5.67,5.67,17200.0
2007-04-10 13:50:00,5.67,5.67,5.66,5.66,21200.0,5.67,5.67,5.66,5.66,21200.0
2007-04-10 14:00:00,5.66,5.66,5.66,5.66,12000.0,5.66,5.66,5.66,5.66,12000.0
2007-04-10 14:10:00,5.66,5.66,5.64,5.64,32000.0,5.66,5.66,5.64,5.64,32000.0
2007-04-10 14:20:00,5.64,5.64,5.63,5.63,33600.0,5.64,5.64,5.63,5.63,33600.0
2007-04-10 14:30:00,5.64,5.64,5.63,5.63,44400.0,5.64,5.64,5.63,5.63,44400.0
2007-04-10 14:40:00,5.63,5.63,5.63,5.63,33600.0,5.63,5.63,5.63,5.63,33600.0
2007-04-10 14:50:00,5.63,5.63,5.62,5.63,64000.0,5.63,5.63,5.62,5.63,64000.0
2007-04-10 15:00:00,5.63,5.65,5.63,5.65,32800.0,5.63,5.65,5.63,5.65,32800.0
2007-04-10 15:10:00,5.65,5.65,5.65,5.65,37200.0,5.65,5.65,5.65,5.65,37200.0
2007-04-10 15:20:00,5.65,5.67,5.65,5.66,52000.0,5.65,5.67,5.65,5.66,52000.0
2007-04-10 15:30:00,5.66,5.66,5.65,5.65,41600.0,5.66,5.66,5.65,5.65,41600.0
2007-04-10 15:40:00,5.65,5.66,5.64,5.66,38400.0,5.65,5.66,5.64,5.66,38400.0
2007-04-10 15:50:00,5.66,5.66,5.64,5.65,67200.0,5.66,5.66,5.64,5.65,67200.0
2007-04-11 09:30:00,5.66,5.69,5.64,5.64,27200.0,5.66,5.69,5.64,5.64,27200.0
2007-04-11 09:40:00,5.64,5.65,5.6,5.6,41200.0,5.64,5.65,5.6,5.6,41200.0
2007-04-11 09:50:00,5.6,5.61,5.59,5.59,66800.0,5.6,5.61,5.59,5.59,66800.0
2007-04-11 10:00:00,5.59,5.61,5.58,5.6,43200.0,5.59,5.61,5.58,5.6,43200.0
2007-04-11 10:10:00,5.6,5.6,5.59,5.59,20400.0,5.6,5.6,5.59,5.59,20400.0
2007-04-11 10:20:00,5.59,5.59,5.57,5.59,49200.0,5.59,5.59,5.57,5.59,49200.0
2007-04-11 10:30:00,5.59,5.59,5.55,5.57,108000.0,5.59,5.59,5.55,5.57,108000.0
2007-04-11 10:40:00,5.57,5.59,5.56,5.57,56000.0,5.57,5.59,5.56,5.57,56000.0
2007-04-11 10:50:00,5.57,5.57,5.54,5.54,41600.0,5.57,5.57,5.54,5.54,41600.0
2007-04-11 11:00:00,5.54,5.54,5.53,5.54,21200.0,5.54,5.54,5.53,5.54,21200.0
2007-04-11 11:10:00,5.53,5.56,5.53,5.56,30800.0,5.53,5.56,5.53,5.56,30800.0
2007-04-11 11:20:00,5.56,5.58,5.56,5.58,15600.0,5.56,5.58,5.56,5.58,15600.0
2007-04-11 11:30:00,5.58,5.58,5.55,5.56,44000.0,5.58,5.58,5.55,5.56,44000.0
2007-04-11 11:40:00,5.56,5.57,5.56,5.57,22800.0,5.56,5.57,5.56,5.57,22800.0
2007-04-11 11:50:00,5.56,5.57,5.56,5.57,11200.0,5.56,5.57,5.56,5.57,11200.0
2007-04-11 12:00:00,5.57,5.57,5.57,5.57,28800.0,5.57,5.57,5.57,5.57,28800.0
2007-04-11 12:10:00,5.57,5.58,5.57,5.57,33600.0,5.57,5.58,5.57,5.57,33600.0
2007-04-11 12:20:00,5.58,5.58,5.57,5.57,21200.0,5.58,5.58,5.57,5.57,21200.0
2007-04-11 12:30:00,5.57,5.58,5.55,5.56,57600.0,5.57,5.58,5.55,5.56,57600.0
2007-04-11 12:40:00,5.56,5.56,5.53,5.56,89600.0,5.56,5.56,5.53,5.56,89600.0
2007-04-11 12:50:00,5.56,5.59,5.55,5.59,44800.0,5.56,5.59,5.55,5.59,44800.0
2007-04-11 13:00:00,5.59,5.59,5.58,5.59,30800.0,5.59,5.59,5.58,5.59,30800.0
2007-04-11 13:10:00,5.59,5.6,5.59,5.59,47600.0,5.59,5.6,5.59,5.59,47600.0
2007-04-11 13:20:00,5.59,5.59,5.58,5.59,27600.0,5.59,5.59,5.58,5.59,27600.0
2007-04-11 13:30:00,5.59,5.6,5.59,5.6,37600.0,5.59,5.6,5.59,5.6,37600.0
2007-04-11 13:40:00,5.59,5.6,5.59,5.6,19200.0,5.59,5.6,5.59,5.6,19200.0
2007-04-11 13:50:00,5.6,5.6,5.59,5.59,13600.0,5.6,5.6,5.59,5.59,13600.0
2007-04-11 14:00:00,5.59,5.59,5.55,5.57,68400.0,5.59,5.59,5.55,5.57,68400.0
2007-04-11 14:10:00,5.57,5.58,5.55,5.56,23600.0,5.57,5.58,5.55,5.56,23600.0
2007-04-11 14:20:00,5.55,5.58,5.55,5.58,19600.0,5.55,5.58,5.55,5.58,19600.0
2007-04-11 14:30:00,5.58,5.59,5.56,5.57,43200.0,5.58,5.59,5.56,5.57,43200.0
2007-04-11 14:40:00,5.57,5.58,5.56,5.57,51600.0,5.57,5.58,5.56,5.57,51600.0
2007-04-11 14:50:00,5.57,5.58,5.57,5.58,19200.0,5.57,5.58,5.57,5.58,19200.0
2007-04-11 15:00:00,5.58,5.58,5.57,5.57,39200.0,5.58,5.58,5.57,5.57,39200.0
2007-04-11 15:10:00,5.57,5.59,5.56,5.58,37600.0,5.57,5.59,5.56,5.58,37600.0
2007-04-11 15:20:00,5.58,5.61,5.58,5.61,22400.0,5.58,5.61,5.58,5.61,22400.0
2007-04-11 15:30:00,5.6,5.6,5.59,5.59,26800.0,5.6,5.6,5.59,5.59,26800.0
2007-04-11 15:40:00,5.58,5.59,5.57,5.58,69600.0,5.58,5.59,5.57,5.58,69600.0
2007-04-11 15:50:00,5.58,5.58,5.57,5.58,120800.0,5.58,5.58,5.57,5.58,120800.0
2007-04-12 09:30:00,5.58,5.6,5.55,5.57,29200.0,5.58,5.6,5.55,5.57,29200.0
2007-04-12 09:40:00,5.57,5.57,5.55,5.56,31200.0,5.57,5.57,5.55,5.56,31200.0
2007-04-12 09:50:00,5.56,5.57,5.55,5.56,25200.0,5.56,5.57,5.55,5.56,25200.0
2007-04-12 10:00:00,5.56,5.57,5.54,5.55,37200.0,5.56,5.57,5.54,5.55,37200.0
2007-04-12 10:10:00,5.55,5.57,5.53,5.57,42400.0,5.55,5.57,5.53,5.57,42400.0
2007-04-12 10:20:00,5.57,5.57,5.56,5.57,28000.0,5.57,5.57,5.56,5.57,28000.0
2007-04-12 10:30:00,5.57,5.57,5.54,5.54,33600.0,5.57,5.57,5.54,5.54,33600.0
2007-04-12 10:40:00,5.54,5.56,5.53,5.56,44000.0,5.54,5.56,5.53,5.56,44000.0
2007-04-12 10:50:00,5.56,5.57,5.55,5.56,32000.0,5.56,5.57,5.55,5.56,32000.0
2007-04-12 11:00:00,5.56,5.56,5.54,5.56,48400.0,5.56,5.56,5.54,5.56,48400.0
2007-04-12 11:10:00,5.56,5.56,5.53,5.55,45200.0,5.56,5.56,5.53,5.55,45200.0
2007-04-12 11:20:00,5.55,5.56,5.54,5.55,32800.0,5.55,5.56,5.54,5.55,32800.0
2007-04-12 11:30:00,5.55,5.55,5.53,5.53,29600.0,5.55,5.55,5.53,5.53,29600.0
2007-04-12 11:40:00,5.53,5.53,5.53,5.53,18800.0,5.53,5.53,5.53,5.53,18800.0
2007-04-12 11:50:00,5.53,5.54,5.53,5.53,25200.0,5.53,5.54,5.53,5.53,25200.0
2007-04-12 12:00:00,5.53,5.56,5.53,5.55,31200.0,5.53,5.56,5.53,5.55,31200.0
2007-04-12 12:10:00,5.56,5.58,5.55,5.57,39600.0,5.56,5.58,5.55,5.57,39600.0
2007-04-12 12:20:00,5.57,5.58,5.57,5.58,37600.0,5.57,5.58,5.57,5.58,37600.0
2007-04-12 12:30:00,5.58,5.58,5.58,5.58,19600.0,5.58,5.58,5.58,5.58,19600.0
2007-04-12 12:40:00,5.58,5.58,5.57,5.57,6400.0,5.58,5.58,5.57,5.57,6400.0
2007-04-12 12:50:00,5.57,5.57,5.56,5.56,17600.0,5.57,5.57,5.56,5.56,17600.0
2007-04-12 13:00:00,5.56,5.59,5.56,5.58,112000.0,5.56,5.59,5.56,5.58,112000.0
2007-04-12 13:10:00,5.58,5.59,5.57,5.59,84000.0,5.58,5.59,5.57,5.59,84000.0
2007-04-12 13:20:00,5.59,5.6,5.59,5.6,153600.0,5.59,5.6,5.59,5.6,153600.0
2007-04-12 13:30:00,5.6,5.6,5.59,5.59,22000.0,5.6,5.6,5.59,5.59,22000.0
2007-04-12 13:40:00,5.59,5.59,5.58,5.59,36000.0,5.59,5.59,5.58,5.59,36000.0
2007-04-12 13:50:00,5.59,5.6,5.59,5.59,38400.0,5.59,5.6,5.59,5.59,38400.0
2007-04-12 14:00:00,5.59,5.6,5.59,5.6,129200.0,5.59,5.6,5.59,5.6,129200.0
2007-04-12 14:10:00,5.6,5.6,5.6,5.6,28800.0,5.6,5.6,5.6,5.6,28800.0
2007-04-12 14:20:00,5.6,5.6,5.6,5.6,19200.0,5.6,5.6,5.6,5.6,19200.0
2007-04-12 14:30:00,5.6,5.6,5.59,5.59,29200.0,5.6,5.6,5.59,5.59,29200.0
2007-04-12 14:40:00,5.59,5.6,5.59,5.59,24000.0,5.59,5.6,5.59,5.59,24000.0
2007-04-12 14:50:00,5.59,5.6,5.59,5.6,46000.0,5.59,5.6,5.59,5.6,46000.0
2007-04-12 15:00:00,5.6,5.6,5.58,5.58,68800.0,5.6,5.6,5.58,5.58,68800.0
2007-04-12 15:10:00,5.58,5.61,5.58,5.59,41200.0,5.58,5.61,5.58,5.59,41200.0
2007-04-12 15:20:00,5.59,5.59,5.58,5.58,38400.0,5.59,5.59,5.58,5.58,38400.0
2007-04-12 15:30:00,5.57,5.58,5.57,5.58,34400.0,5.57,5.58,5.57,5.58,34400.0
2007-04-12 15:40:00,5.57,5.61,5.57,5.61,55200.0,5.57,5.61,5.57,5.61,55200.0
2007-04-12 15:50:00,5.6,5.62,5.6,5.6,56400.0,5.6,5.62,5.6,5.6,56400.0
2007-04-13 09:30:00,5.6,5.65,5.59,5.64,32400.0,5.6,5.65,5.59,5.64,32400.0
2007-04-13 09:40:00,5.64,5.67,5.63,5.67,30400.0,5.64,5.67,5.63,5.67,30400.0
2007-04-13 09:50:00,5.66,5.67,5.64,5.64,19200.0,5.66,5.67,5.64,5.64,19200.0
2007-04-13 10:00:00,5.64,5.64,5.61,5.62,23600.0,5.64,5.64,5.61,5.62,23600.0
2007-04-13 10:10:00,5.61,5.63,5.61,5.62,13200.0,5.61,5.63,5.61,5.62,13200.0
2007-04-13 10:20:00,5.62,5.63,5.62,5.62,13600.0,5.62,5.63,5.62,5.62,13600.0
2007-04-13 10:30:00,5.63,5.64,5.62,5.64,23600.0,5.63,5.64,5.62,5.64,23600.0
2007-04-13 10:40:00,5.63,5.65,5.63,5.63,24800.0,5.63,5.65,5.63,5.63,24800.0
2007-04-13 10:50:00,5.63,5.64,5.63,5.64,21200.0,5.63,5.64,5.63,5.64,21200.0
2007-04-13 11:00:00,5.64,5.64,5.6,5.6,36800.0,5.64,5.64,5.6,5.6,36800.0
2007-04-13 11:10:00,5.6,5.62,5.6,5.62,27600.0,5.6,5.62,5.6,5.62,27600.0
2007-04-13 11:20:00,5.61,5.62,5.6,5.6,12800.0,5.61,5.62,5.6,5.6,12800.0
2007-04-13 11:30:00,5.6,5.6,5.59,5.59,17600.0,5.6,5.6,5.59,5.59,17600.0
2007-04-13 11:40:00,5.59,5.61,5.58,5.61,22000.0,5.59,5.61,5.58,5.61,22000.0
2007-04-13 11:50:00,5.61,5.62,5.61,5.61,15200.0,5.61,5.62,5.61,5.61,15200.0
2007-04-13 12:00:00,5.61,5.63,5.61,5.61,24400.0,5.61,5.63,5.61,5.61,24400.0
2007-04-13 12:10:00,5.62,5.63,5.59,5.6,69200.0,5.62,5.63,5.59,5.6,69200.0
2007-04-13 12:20:00,5.6,5.62,5.6,5.61,8400.0,5.6,5.62,5.6,5.61,8400.0
2007-04-13 12:30:00,5.61,5.61,5.58,5.58,25600.0,5.61,5.61,5.58,5.58,25600.0
2007-04-13 12:40:00,5.59,5.59,5.57,5.58,23600.0,5.59,5.59,5.57,5.58,23600.0
2007-04-13 12:50:00,5.58,5.6,5.58,5.6,7600.0,5.58,5.6,5.58,5.6,7600.0
2007-04-13 13:00:00,5.59,5.6,5.59,5.59,12800.0,5.59,5.6,5.59,5.59,12800.0
2007-04-13 13:10:00,5.59,5.6,5.58,5.58,14400.0,5.59,5.6,5.58,5.58,14400.0
2007-04-13 13:20:00,5.58,5.6,5.58,5.6,36400.0,5.58,5.6,5.58,5.6,36400.0
2007-04-13 13:30:00,5.6,5.61,5.6,5.61,8800.0,5.6,5.61,5.6,5.61,8800.0
2007-04-13 13:40:00,5.6,5.62,5.6,5.62,10000.0,5.6,5.62,5.6,5.62,10000.0
2007-04-13 13:50:00,5.62,5.63,5.62,5.63,14000.0,5.62,5.63,5.62,5.63,14000.0
2007-04-13 14:00:00,5.63,5.64,5.61,5.61,36000.0,5.63,5.64,5.61,5.61,36000.0
2007-04-13 14:10:00,5.61,5.62,5.61,5.61,14800.0,5.61,5.62,5.61,5.61,14800.0
2007-04-13 14:20:00,5.62,5.63,5.62,5.62,16000.0,5.62,5.63,5.62,5.62,16000.0
2007-04-13 14:30:00,5.62,5.63,5.62,5.63,23200.0,5.62,5.63,5.62,5.63,23200.0
2007-04-13 14:40:00,5.63,5.66,5.62,5.64,77200.0,5.63,5.66,5.62,5.64,77200.0
2007-04-13 14:50:00,5.64,5.65,5.64,5.65,19200.0,5.64,5.65,5.64,5.65,19200.0
2007-04-13 15:00:00,5.65,5.65,5.64,5.64,20000.0,5.65,5.65,5.64,5.64,20000.0
2007-04-13 15:10:00,5.64,5.64,5.62,5.63,36000.0,5.64,5.64,5.62,5.63,36000.0
2007-04-13 15:20:00,5.64,5.64,5.62,5.63,20400.0,5.64,5.64,5.62,5.63,20400.0
2007-04-13 15:30:00,5.62,5.64,5.62,5.64,26800.0,5.62,5.64,5.62,5.64,26800.0
2007-04-13 15:40:00,5.63,5.64,5.63,5.64,20800.0,5.63,5.64,5.63,5.64,20800.0
2007-04-13 15:50:00,5.64,5.65,5.64,5.65,64800.0,5.64,5.65,5.64,5.65,64800.0
2007-04-16 09:30:00,5.69,5.7,5.67,5.69,33200.0,5.69,5.7,5.67,5.69,33200.0
2007-04-16 09:40:00,5.69,5.73,5.69,5.73,46800.0,5.69,5.73,5.69,5.73,46800.0
2007-04-16 09:50:00,5.72,5.73,5.71,5.73,22400.0,5.72,5.73,5.71,5.73,22400.0
2007-04-16 10:00:00,5.73,5.77,5.73,5.76,58800.0,5.73,5.77,5.73,5.76,58800.0
2007-04-16 10:10:00,5.75,5.77,5.73,5.73,67600.0,5.75,5.77,5.73,5.73,67600.0
2007-04-16 10:20:00,5.73,5.75,5.73,5.75,16000.0,5.73,5.75,5.73,5.75,16000.0
2007-04-16 10:30:00,5.75,5.75,5.74,5.75,34000.0,5.75,5.75,5.74,5.75,34000.0
2007-04-16 10:40:00,5.75,5.78,5.75,5.78,56000.0,5.75,5.78,5.75,5.78,56000.0
2007-04-16 10:50:00,5.77,5.79,5.77,5.79,33600.0,5.77,5.79,5.77,5.79,33600.0
2007-04-16 11:00:00,5.79,5.8,5.79,5.8,34800.0,5.79,5.8,5.79,5.8,34800.0
2007-04-16 11:10:00,5.79,5.81,5.79,5.81,52400.0,5.79,5.81,5.79,5.81,52400.0
2007-04-16 11:20:00,5.81,5.81,5.8,5.81,21600.0,5.81,5.81,5.8,5.81,21600.0
2007-04-16 11:30:00,5.81,5.81,5.81,5.81,25200.0,5.81,5.81,5.81,5.81,25200.0
2007-04-16 11:40:00,5.81,5.83,5.81,5.83,44800.0,5.81,5.83,5.81,5.83,44800.0
2007-04-16 11:50:00,5.83,5.83,5.81,5.82,32400.0,5.83,5.83,5.81,5.82,32400.0
2007-04-16 12:00:00,5.82,5.82,5.8,5.81,34400.0,5.82,5.82,5.8,5.81,34400.0
2007-04-16 12:10:00,5.81,5.83,5.81,5.83,32800.0,5.81,5.83,5.81,5.83,32800.0
2007-04-16 12:20:00,5.83,5.86,5.83,5.85,112000.0,5.83,5.86,5.83,5.85,112000.0
2007-04-16 12:30:00,5.85,5.9,5.85,5.87,132000.0,5.85,5.9,5.85,5.87,132000.0
2007-04-16 12:40:00,5.87,5.89,5.87,5.87,44000.0,5.87,5.89,5.87,5.87,44000.0
2007-04-16 12:50:00,5.86,5.87,5.85,5.86,61200.0,5.86,5.87,5.85,5.86,61200.0
2007-04-16 13:00:00,5.86,5.86,5.85,5.85,37200.0,5.86,5.86,5.85,5.85,37200.0
2007-04-16 13:10:00,5.85,5.86,5.85,5.85,23200.0,5.85,5.86,5.85,5.85,23200.0
2007-04-16 13:20:00,5.85,5.85,5.83,5.85,44000.0,5.85,5.85,5.83,5.85,44000.0
2007-04-16 13:30:00,5.85,5.85,5.84,5.85,10000.0,5.85,5.85,5.84,5.85,10000.0
2007-04-16 13:40:00,5.85,5.86,5.85,5.86,20400.0,5.85,5.86,5.85,5.86,20400.0
2007-04-16 13:50:00,5.86,5.87,5.86,5.87,24000.0,5.86,5.87,5.86,5.87,24000.0
2007-04-16 14:00:00,5.87,5.87,5.86,5.86,22000.0,5.87,5.87,5.86,5.86,22000.0
2007-04-16 14:10:00,5.86,5.86,5.85,5.86,18000.0,5.86,5.86,5.85,5.86,18000.0
2007-04-16 14:20:00,5.86,5.86,5.85,5.85,18400.0,5.86,5.86,5.85,5.85,18400.0
2007-04-16 14:30:00,5.85,5.86,5.85,5.86,72000.0,5.85,5.86,5.85,5.86,72000.0
2007-04-16 14:40:00,5.86,5.86,5.84,5.84,38000.0,5.86,5.86,5.84,5.84,38000.0
2007-04-16 14:50:00,5.84,5.85,5.84,5.85,29600.0,5.84,5.85,5.84,5.85,29600.0
2007-04-16 15:00:00,5.85,5.87,5.85,5.86,39200.0,5.85,5.87,5.85,5.86,39200.0
2007-04-16 15:10:00,5.87,5.88,5.87,5.87,29600.0,5.87,5.88,5.87,5.87,29600.0
2007-04-16 15:20:00,5.87,5.89,5.87,5.88,38800.0,5.87,5.89,5.87,5.88,38800.0
2007-04-16 15:30:00,5.88,5.89,5.88,5.89,85600.0,5.88,5.89,5.88,5.89,85600.0
2007-04-16 15:40:00,5.89,5.89,5.85,5.87,119200.0,5.89,5.89,5.85,5.87,119200.0
2007-04-16 15:50:00,5.87,5.89,5.87,5.88,113600.0,5.87,5.89,5.87,5.88,113600.0
2007-04-17 09:30:00,5.87,5.9,5.86,5.9,79600.0,5.87,5.9,5.86,5.9,79600.0
2007-04-17 09:40:00,5.9,5.91,5.88,5.89,54400.0,5.9,5.91,5.88,5.89,54400.0
2007-04-17 09:50:00,5.89,5.9,5.85,5.86,30800.0,5.89,5.9,5.85,5.86,30800.0
2007-04-17 10:00:00,5.86,5.88,5.85,5.85,34800.0,5.86,5.88,5.85,5.85,34800.0
2007-04-17 10:10:00,5.85,5.86,5.84,5.86,20400.0,5.85,5.86,5.84,5.86,20400.0
2007-04-17 10:20:00,5.86,5.88,5.86,5.86,18000.0,5.86,5.88,5.86,5.86,18000.0
2007-04-17 10:30:00,5.86,5.86,5.83,5.83,30400.0,5.86,5.86,5.83,5.83,30400.0
2007-04-17 10:40:00,5.82,5.82,5.8,5.82,41600.0,5.82,5.82,5.8,5.82,41600.0
2007-04-17 10:50:00,5.82,5.85,5.82,5.85,19200.0,5.82,5.85,5.82,5.85,19200.0
2007-04-17 11:00:00,5.84,5.85,5.83,5.83,22800.0,5.84,5.85,5.83,5.83,22800.0
2007-04-17 11:10:00,5.83,5.85,5.83,5.85,17600.0,5.83,5.85,5.83,5.85,17600.0
2007-04-17 11:20:00,5.85,5.87,5.85,5.87,26800.0,5.85,5.87,5.85,5.87,26800.0
2007-04-17 11:30:00,5.87,5.88,5.86,5.87,28400.0,5.87,5.88,5.86,5.87,28400.0
2007-04-17 11:40:00,5.87,5.87,5.85,5.85,12800.0,5.87,5.87,5.85,5.85,12800.0
2007-04-17 11:50:00,5.85,5.85,5.82,5.82,13600.0,5.85,5.85,5.82,5.82,13600.0
2007-04-17 12:00:00,5.82,5.82,5.81,5.82,45200.0,5.82,5.82,5.81,5.82,45200.0
2007-04-17 12:10:00,5.82,5.84,5.82,5.82,30400.0,5.82,5.84,5.82,5.82,30400.0
2007-04-17 12:20:00,5.82,5.84,5.82,5.84,22000.0,5.82,5.84,5.82,5.84,22000.0
2007-04-17 12:30:00,5.84,5.85,5.83,5.84,36800.0,5.84,5.85,5.83,5.84,36800.0
2007-04-17 12:40:00,5.84,5.86,5.83,5.85,37600.0,5.84,5.86,5.83,5.85,37600.0
2007-04-17 12:50:00,5.85,5.86,5.84,5.84,26000.0,5.85,5.86,5.84,5.84,26000.0
2007-04-17 13:00:00,5.84,5.85,5.83,5.83,37200.0,5.84,5.85,5.83,5.83,37200.0
2007-04-17 13:10:00,5.83,5.83,5.8,5.83,49600.0,5.83,5.83,5.8,5.83,49600.0
2007-04-17 13:20:00,5.83,5.85,5.81,5.85,24400.0,5.83,5.85,5.81,5.85,24400.0
2007-04-17 13:30:00,5.85,5.85,5.82,5.82,40800.0,5.85,5.85,5.82,5.82,40800.0
2007-04-17 13:40:00,5.82,5.84,5.8,5.83,36800.0,5.82,5.84,5.8,5.83,36800.0
2007-04-17 13:50:00,5.83,5.84,5.82,5.82,41200.0,5.83,5.84,5.82,5.82,41200.0
2007-04-17 14:00:00,5.81,5.85,5.81,5.84,28800.0,5.81,5.85,5.81,5.84,28800.0
2007-04-17 14:10:00,5.84,5.86,5.84,5.85,33600.0,5.84,5.86,5.84,5.85,33600.0
2007-04-17 14:20:00,5.85,5.85,5.85,5.85,21600.0,5.85,5.85,5.85,5.85,21600.0
2007-04-17 14:30:00,5.85,5.86,5.84,5.84,49600.0,5.85,5.86,5.84,5.84,49600.0
2007-04-17 14:40:00,5.84,5.86,5.84,5.85,42800.0,5.84,5.86,5.84,5.85,42800.0
2007-04-17 14:50:00,5.85,5.85,5.84,5.84,28800.0,5.85,5.85,5.84,5.84,28800.0
2007-04-17 15:00:00,5.84,5.84,5.83,5.83,29600.0,5.84,5.84,5.83,5.83,29600.0
2007-04-17 15:10:00,5.83,5.84,5.8,5.81,48400.0,5.83,5.84,5.8,5.81,48400.0
2007-04-17 15:20:00,5.82,5.82,5.8,5.81,39600.0,5.82,5.82,5.8,5.81,39600.0
2007-04-17 15:30:00,5.8,5.83,5.8,5.83,26800.0,5.8,5.83,5.8,5.83,26800.0
2007-04-17 15:40:00,5.83,5.83,5.82,5.82,54400.0,5.83,5.83,5.82,5.82,54400.0
2007-04-17 15:50:00,5.82,5.83,5.82,5.82,94400.0,5.82,5.83,5.82,5.82,94400.0
2007-04-18 09:30:00,5.81,5.81,5.78,5.8,28000.0,5.81,5.81,5.78,5.8,28000.0
2007-04-18 09:40:00,5.81,5.86,5.79,5.86,31600.0,5.81,5.86,5.79,5.86,31600.0
2007-04-18 09:50:00,5.85,5.9,5.85,5.87,218000.0,5.85,5.9,5.85,5.87,218000.0
2007-04-18 10:00:00,5.87,5.88,5.86,5.87,42800.0,5.87,5.88,5.86,5.87,42800.0
2007-04-18 10:10:00,5.87,5.88,5.86,5.88,80800.0,5.87,5.88,5.86,5.88,80800.0
2007-04-18 10:20:00,5.88,5.91,5.88,5.91,170800.0,5.88,5.91,5.88,5.91,170800.0
2007-04-18 10:30:00,5.9,5.9,5.86,5.87,125600.0,5.9,5.9,5.86,5.87,125600.0
2007-04-18 10:40:00,5.87,5.88,5.87,5.87,61600.0,5.87,5.88,5.87,5.87,61600.0
2007-04-18 10:50:00,5.87,5.91,5.87,5.9,166000.0,5.87,5.91,5.87,5.9,166000.0
2007-04-18 11:00:00,5.9,5.93,5.9,5.93,300400.0,5.9,5.93,5.9,5.93,300400.0
2007-04-18 11:10:00,5.93,5.99,5.93,5.99,180400.0,5.93,5.99,5.93,5.99,180400.0
2007-04-18 11:20:00,5.99,6.02,5.99,6.02,58400.0,5.99,6.02,5.99,6.02,58400.0
2007-04-18 11:30:00,6.02,6.05,6.0,6.01,105600.0,6.02,6.05,6.0,6.01,105600.0
2007-04-18 11:40:00,6.01,6.01,5.99,6.0,47200.0,6.01,6.01,5.99,6.0,47200.0
2007-04-18 11:50:00,6.0,6.03,6.0,6.02,36400.0,6.0,6.03,6.0,6.02,36400.0
2007-04-18 12:00:00,6.03,6.03,6.0,6.01,71200.0,6.03,6.03,6.0,6.01,71200.0
2007-04-18 12:10:00,6.01,6.02,6.0,6.01,33600.0,6.01,6.02,6.0,6.01,33600.0
2007-04-18 12:20:00,6.01,6.05,6.01,6.04,61200.0,6.01,6.05,6.01,6.04,61200.0
2007-04-18 12:30:00,6.04,6.06,6.04,6.05,61600.0,6.04,6.06,6.04,6.05,61600.0
2007-04-18 12:40:00,6.05,6.05,6.01,6.02,83600.0,6.05,6.05,6.01,6.02,83600.0
2007-04-18 12:50:00,6.02,6.03,6.02,6.02,30800.0,6.02,6.03,6.02,6.02,30800.0
2007-04-18 13:00:00,6.02,6.02,6.01,6.01,32800.0,6.02,6.02,6.01,6.01,32800.0
2007-04-18 13:10:00,6.01,6.03,6.0,6.03,70000.0,6.01,6.03,6.0,6.03,70000.0
2007-04-18 13:20:00,6.03,6.04,6.02,6.03,75600.0,6.03,6.04,6.02,6.03,75600.0
2007-04-18 13:30:00,6.03,6.04,6.03,6.03,26400.0,6.03,6.04,6.03,6.03,26400.0
2007-04-18 13:40:00,6.04,6.04,6.03,6.03,14000.0,6.04,6.04,6.03,6.03,14000.0
2007-04-18 13:50:00,6.03,6.06,6.03,6.05,44400.0,6.03,6.06,6.03,6.05,44400.0
2007-04-18 14:00:00,6.04,6.05,6.03,6.03,54400.0,6.04,6.05,6.03,6.03,54400.0
2007-04-18 14:10:00,6.03,6.06,6.0,6.02,96400.0,6.03,6.06,6.0,6.02,96400.0
2007-04-18 14:20:00,6.03,6.05,6.02,6.03,34400.0,6.03,6.05,6.02,6.03,34400.0
2007-04-18 14:30:00,6.03,6.04,6.01,6.02,48000.0,6.03,6.04,6.01,6.02,48000.0
2007-04-18 14:40:00,6.03,6.03,6.01,6.01,37200.0,6.03,6.03,6.01,6.01,37200.0
2007-04-18 14:50:00,6.01,6.01,5.99,5.99,36800.0,6.01,6.01,5.99,5.99,36800.0
2007-04-18 15:00:00,5.99,5.99,5.97,5.98,62400.0,5.99,5.99,5.97,5.98,62400.0
2007-04-18 15:10:00,5.98,5.99,5.98,5.98,26400.0,5.98,5.99,5.98,5.98,26400.0
2007-04-18 15:20:00,5.98,5.99,5.98,5.98,21200.0,5.98,5.99,5.98,5.98,21200.0
2007-04-18 15:30:00,5.98,5.99,5.97,5.99,83200.0,5.98,5.99,5.97,5.99,83200.0
2007-04-18 15:40:00,5.99,6.0,5.98,5.98,64400.0,5.99,6.0,5.98,5.98,64400.0
2007-04-18 15:50:00,5.98,5.99,5.95,5.95,134000.0,5.98,5.99,5.95,5.95,134000.0
2007-04-19 09:30:00,5.94,5.94,5.82,5.82,75600.0,5.94,5.94,5.82,5.82,75600.0
2007-04-19 09:40:00,5.81,5.87,5.8,5.87,48400.0,5.81,5.87,5.8,5.87,48400.0
2007-04-19 09:50:00,5.88,5.88,5.8,5.8,122400.0,5.88,5.88,5.8,5.8,122400.0
2007-04-19 10:00:00,5.8,5.83,5.77,5.8,90000.0,5.8,5.83,5.77,5.8,90000.0
2007-04-19 10:10:00,5.8,5.81,5.78,5.8,36000.0,5.8,5.81,5.78,5.8,36000.0
2007-04-19 10:20:00,5.8,5.85,5.8,5.84,36400.0,5.8,5.85,5.8,5.84,36400.0
2007-04-19 10:30:00,5.83,5.84,5.82,5.82,17200.0,5.83,5.84,5.82,5.82,17200.0
2007-04-19 10:40:00,5.82,5.85,5.82,5.82,39600.0,5.82,5.85,5.82,5.82,39600.0
2007-04-19 10:50:00,5.81,5.84,5.81,5.83,22800.0,5.81,5.84,5.81,5.83,22800.0
2007-04-19 11:00:00,5.83,5.84,5.81,5.82,52800.0,5.83,5.84,5.81,5.82,52800.0
2007-04-19 11:10:00,5.82,5.86,5.82,5.85,25200.0,5.82,5.86,5.82,5.85,25200.0
2007-04-19 11:20:00,5.85,5.86,5.85,5.86,19200.0,5.85,5.86,5.85,5.86,19200.0
2007-04-19 11:30:00,5.86,5.87,5.85,5.85,22000.0,5.86,5.87,5.85,5.85,22000.0
2007-04-19 11:40:00,5.85,5.87,5.85,5.85,107600.0,5.85,5.87,5.85,5.85,107600.0
2007-04-19 11:50:00,5.86,5.89,5.86,5.89,24400.0,5.86,5.89,5.86,5.89,24400.0
2007-04-19 12:00:00,5.89,5.89,5.83,5.84,31600.0,5.89,5.89,5.83,5.84,31600.0
2007-04-19 12:10:00,5.84,5.93,5.84,5.91,95600.0,5.84,5.93,5.84,5.91,95600.0
2007-04-19 12:20:00,5.91,5.91,5.88,5.89,16400.0,5.91,5.91,5.88,5.89,16400.0
2007-04-19 12:30:00,5.89,5.89,5.87,5.88,16800.0,5.89,5.89,5.87,5.88,16800.0
2007-04-19 12:40:00,5.88,5.91,5.88,5.9,8800.0,5.88,5.91,5.88,5.9,8800.0
2007-04-19 12:50:00,5.9,5.92,5.9,5.92,18800.0,5.9,5.92,5.9,5.92,18800.0
2007-04-19 13:00:00,5.92,5.93,5.92,5.92,22000.0,5.92,5.93,5.92,5.92,22000.0
2007-04-19 13:10:00,5.92,5.92,5.88,5.88,15200.0,5.92,5.92,5.88,5.88,15200.0
2007-04-19 13:20:00,5.88,5.91,5.88,5.9,48800.0,5.88,5.91,5.88,5.9,48800.0
2007-04-19 13:30:00,5.9,5.9,5.87,5.88,37600.0,5.9,5.9,5.87,5.88,37600.0
2007-04-19 13:40:00,5.88,5.88,5.87,5.87,17200.0,5.88,5.88,5.87,5.87,17200.0
2007-04-19 13:50:00,5.87,5.89,5.87,5.88,18000.0,5.87,5.89,5.87,5.88,18000.0
2007-04-19 14:00:00,5.88,5.89,5.88,5.88,16800.0,5.88,5.89,5.88,5.88,16800.0
2007-04-19 14:10:00,5.87,5.87,5.85,5.86,22000.0,5.87,5.87,5.85,5.86,22000.0
2007-04-19 14:20:00,5.85,5.85,5.83,5.84,23200.0,5.85,5.85,5.83,5.84,23200.0
2007-04-19 14:30:00,5.84,5.86,5.84,5.86,22000.0,5.84,5.86,5.84,5.86,22000.0
2007-04-19 14:40:00,5.86,5.87,5.85,5.85,23600.0,5.86,5.87,5.85,5.85,23600.0
2007-04-19 14:50:00,5.85,5.87,5.84,5.86,24400.0,5.85,5.87,5.84,5.86,24400.0
2007-04-19 15:00:00,5.86,5.86,5.84,5.85,20400.0,5.86,5.86,5.84,5.85,20400.0
2007-04-19 15:10:00,5.85,5.86,5.85,5.86,18000.0,5.85,5.86,5.85,5.86,18000.0
2007-04-19 15:20:00,5.86,5.89,5.86,5.87,48800.0,5.86,5.89,5.86,5.87,48800.0
2007-04-19 15:30:00,5.87,5.88,5.85,5.85,50400.0,5.87,5.88,5.85,5.85,50400.0
2007-04-19 15:40:00,5.85,5.87,5.84,5.86,72800.0,5.85,5.87,5.84,5.86,72800.0
2007-04-19 15:50:00,5.86,5.87,5.85,5.86,103200.0,5.86,5.87,5.85,5.86,103200.0
2007-04-20 09:30:00,5.92,5.95,5.86,5.93,142800.0,5.92,5.95,5.86,5.93,142800.0
2007-04-20 09:40:00,5.93,5.98,5.93,5.96,50800.0,5.93,5.98,5.93,5.96,50800.0
2007-04-20 09:50:00,5.96,5.97,5.95,5.97,30400.0,5.96,5.97,5.95,5.97,30400.0
2007-04-20 10:00:00,5.97,5.98,5.97,5.98,18400.0,5.97,5.98,5.97,5.98,18400.0
2007-04-20 10:10:00,5.99,6.0,5.98,5.99,35600.0,5.99,6.0,5.98,5.99,35600.0
2007-04-20 10:20:00,5.99,5.99,5.96,5.97,15600.0,5.99,5.99,5.96,5.97,15600.0
2007-04-20 10:30:00,5.96,5.97,5.95,5.95,28400.0,5.96,5.97,5.95,5.95,28400.0
2007-04-20 10:40:00,5.95,5.97,5.93,5.97,64400.0,5.95,5.97,5.93,5.97,64400.0
2007-04-20 10:50:00,5.97,5.97,5.95,5.96,16000.0,5.97,5.97,5.95,5.96,16000.0
2007-04-20 11:00:00,5.96,5.96,5.95,5.95,12400.0,5.96,5.96,5.95,5.95,12400.0
2007-04-20 11:10:00,5.95,5.96,5.95,5.95,24400.0,5.95,5.96,5.95,5.95,24400.0
2007-04-20 11:20:00,5.95,5.96,5.95,5.95,6000.0,5.95,5.96,5.95,5.95,6000.0
2007-04-20 11:30:00,5.95,5.96,5.94,5.94,14800.0,5.95,5.96,5.94,5.94,14800.0
2007-04-20 11:40:00,5.94,5.96,5.94,5.96,15200.0,5.94,5.96,5.94,5.96,15200.0
2007-04-20 11:50:00,5.96,5.98,5.95,5.97,32400.0,5.96,5.98,5.95,5.97,32400.0
2007-04-20 12:00:00,5.98,5.98,5.96,5.96,9200.0,5.98,5.98,5.96,5.96,9200.0
2007-04-20 12:10:00,5.96,5.96,5.94,5.95,15600.0,5.96,5.96,5.94,5.95,15600.0
2007-04-20 12:20:00,5.95,5.95,5.93,5.93,8000.0,5.95,5.95,5.93,5.93,8000.0
2007-04-20 12:30:00,5.93,5.96,5.91,5.92,16800.0,5.93,5.96,5.91,5.92,16800.0
2007-04-20 12:40:00,5.92,5.92,5.91,5.92,5200.0,5.92,5.92,5.91,5.92,5200.0
2007-04-20 12:50:00,5.92,5.94,5.92,5.93,14400.0,5.92,5.94,5.92,5.93,14400.0
2007-04-20 13:00:00,5.93,5.96,5.91,5.96,43600.0,5.93,5.96,5.91,5.96,43600.0
2007-04-20 13:10:00,5.96,5.98,5.96,5.98,36400.0,5.96,5.98,5.96,5.98,36400.0
2007-04-20 13:20:00,5.99,6.0,5.98,5.98,21600.0,5.99,6.0,5.98,5.98,21600.0
2007-04-20 13:30:00,5.98,5.99,5.96,5.97,80000.0,5.98,5.99,5.96,5.97,80000.0
2007-04-20 13:40:00,5.98,5.99,5.98,5.99,7200.0,5.98,5.99,5.98,5.99,7200.0
2007-04-20 13:50:00,5.99,5.99,5.98,5.98,6400.0,5.99,5.99,5.98,5.98,6400.0
2007-04-20 14:00:00,5.99,5.99,5.98,5.98,15200.0,5.99,5.99,5.98,5.98,15200.0
2007-04-20 14:10:00,5.98,5.99,5.98,5.98,14000.0,5.98,5.99,5.98,5.98,14000.0
2007-04-20 14:20:00,5.98,5.98,5.97,5.97,13200.0,5.98,5.98,5.97,5.97,13200.0
2007-04-20 14:30:00,5.96,5.97,5.96,5.96,41200.0,5.96,5.97,5.96,5.96,41200.0
2007-04-20 14:40:00,5.96,5.96,5.95,5.95,21200.0,5.96,5.96,5.95,5.95,21200.0
2007-04-20 14:50:00,5.96,5.97,5.95,5.97,14800.0,5.96,5.97,5.95,5.97,14800.0
2007-04-20 15:00:00,5.97,5.97,5.96,5.96,14400.0,5.97,5.97,5.96,5.96,14400.0
2007-04-20 15:10:00,5.96,5.96,5.94,5.94,12800.0,5.96,5.96,5.94,5.94,12800.0
2007-04-20 15:20:00,5.94,5.95,5.93,5.93,31600.0,5.94,5.95,5.93,5.93,31600.0
2007-04-20 15:30:00,5.94,5.98,5.94,5.97,78000.0,5.94,5.98,5.94,5.97,78000.0
2007-04-20 15:40:00,5.98,5.98,5.96,5.96,54400.0,5.98,5.98,5.96,5.96,54400.0
2007-04-20 15:50:00,5.96,5.96,5.94,5.95,124400.0,5.96,5.96,5.94,5.95,124400.0
2007-04-23 09:30:00,5.92,5.95,5.91,5.94,21200.0,5.92,5.95,5.91,5.94,21200.0
2007-04-23 09:40:00,5.93,5.95,5.9,5.92,24400.0,5.93,5.95,5.9,5.92,24400.0
2007-04-23 09:50:00,5.92,5.96,5.88,5.92,51600.0,5.92,5.96,5.88,5.92,51600.0
2007-04-23 10:00:00,5.92,5.94,5.9,5.94,41200.0,5.92,5.94,5.9,5.94,41200.0
2007-04-23 10:10:00,5.94,5.95,5.92,5.92,18000.0,5.94,5.95,5.92,5.92,18000.0
2007-04-23 10:20:00,5.92,5.96,5.89,5.95,45600.0,5.92,5.96,5.89,5.95,45600.0
2007-04-23 10:30:00,5.95,5.96,5.95,5.96,28800.0,5.95,5.96,5.95,5.96,28800.0
2007-04-23 10:40:00,5.96,5.99,5.96,5.99,80000.0,5.96,5.99,5.96,5.99,80000.0
2007-04-23 10:50:00,5.99,6.0,5.96,6.0,91200.0,5.99,6.0,5.96,6.0,91200.0
2007-04-23 11:00:00,6.0,6.0,5.98,5.98,39600.0,6.0,6.0,5.98,5.98,39600.0
2007-04-23 11:10:00,5.98,6.03,5.97,6.03,48400.0,5.98,6.03,5.97,6.03,48400.0
2007-04-23 11:20:00,6.03,6.07,6.03,6.07,61600.0,6.03,6.07,6.03,6.07,61600.0
2007-04-23 11:30:00,6.07,6.07,6.01,6.01,24000.0,6.07,6.07,6.01,6.01,24000.0
2007-04-23 11:40:00,6.02,6.02,6.0,6.0,12400.0,6.02,6.02,6.0,6.0,12400.0
2007-04-23 11:50:00,6.0,6.01,6.0,6.01,17600.0,6.0,6.01,6.0,6.01,17600.0
2007-04-23 12:00:00,6.0,6.02,5.98,5.99,18800.0,6.0,6.02,5.98,5.99,18800.0
2007-04-23 12:10:00,5.99,6.0,5.99,5.99,72400.0,5.99,6.0,5.99,5.99,72400.0
2007-04-23 12:20:00,5.99,6.0,5.99,5.99,16000.0,5.99,6.0,5.99,5.99,16000.0
2007-04-23 12:30:00,5.99,6.0,5.97,5.97,11200.0,5.99,6.0,5.97,5.97,11200.0
2007-04-23 12:40:00,5.97,5.97,5.96,5.96,6800.0,5.97,5.97,5.96,5.96,6800.0
2007-04-23 12:50:00,5.96,6.0,5.95,5.98,48800.0,5.96,6.0,5.95,5.98,48800.0
2007-04-23 13:00:00,5.98,5.98,5.96,5.96,20000.0,5.98,5.98,5.96,5.96,20000.0
2007-04-23 13:10:00,5.96,5.97,5.96,5.97,19600.0,5.96,5.97,5.96,5.97,19600.0
2007-04-23 13:20:00,5.96,5.97,5.95,5.95,24800.0,5.96,5.97,5.95,5.95,24800.0
2007-04-23 13:30:00,5.95,5.95,5.94,5.94,10800.0,5.95,5.95,5.94,5.94,10800.0
2007-04-23 13:40:00,5.94,5.97,5.92,5.95,42400.0,5.94,5.97,5.92,5.95,42400.0
2007-04-23 13:50:00,5.95,5.95,5.91,5.93,47200.0,5.95,5.95,5.91,5.93,47200.0
2007-04-23 14:00:00,5.93,5.96,5.91,5.95,148000.0,5.93,5.96,5.91,5.95,148000.0
2007-04-23 14:10:00,5.95,5.97,5.93,5.93,39200.0,5.95,5.97,5.93,5.93,39200.0
2007-04-23 14:20:00,5.95,5.95,5.92,5.94,30800.0,5.95,5.95,5.92,5.94,30800.0
2007-04-23 14:30:00,5.94,5.94,5.93,5.93,27600.0,5.94,5.94,5.93,5.93,27600.0
2007-04-23 14:40:00,5.93,5.98,5.93,5.98,22800.0,5.93,5.98,5.93,5.98,22800.0
2007-04-23 14:50:00,5.97,5.98,5.97,5.97,26000.0,5.97,5.98,5.97,5.97,26000.0
2007-04-23 15:00:00,5.97,5.99,5.97,5.98,53600.0,5.97,5.99,5.97,5.98,53600.0
2007-04-23 15:10:00,5.98,6.0,5.97,5.99,49600.0,5.98,6.0,5.97,5.99,49600.0
2007-04-23 15:20:00,5.98,6.0,5.98,5.99,36800.0,5.98,6.0,5.98,5.99,36800.0
2007-04-23 15:30:00,5.99,5.99,5.98,5.99,87200.0,5.99,5.99,5.98,5.99,87200.0
2007-04-23 15:40:00,5.99,6.01,5.99,5.99,62000.0,5.99,6.01,5.99,5.99,62000.0
2007-04-23 15:50:00,5.99,6.0,5.99,6.0,65200.0,5.99,6.0,5.99,6.0,65200.0
2007-04-24 09:30:00,5.95,5.95,5.76,5.76,228400.0,5.95,5.95,5.76,5.76,228400.0
2007-04-24 09:40:00,5.76,5.8,5.71,5.75,393200.0,5.76,5.8,5.71,5.75,393200.0
2007-04-24 09:50:00,5.75,5.77,5.64,5.65,166000.0,5.75,5.77,5.64,5.65,166000.0
2007-04-24 10:00:00,5.65,5.65,5.51,5.6,564800.0,5.65,5.65,5.51,5.6,564800.0
2007-04-24 10:10:00,5.6,5.65,5.59,5.59,432000.0,5.6,5.65,5.59,5.59,432000.0
2007-04-24 10:20:00,5.59,5.62,5.59,5.62,268400.0,5.59,5.62,5.59,5.62,268400.0
2007-04-24 10:30:00,5.62,5.62,5.55,5.55,290000.0,5.62,5.62,5.55,5.55,290000.0
2007-04-24 10:40:00,5.55,5.58,5.54,5.57,335600.0,5.55,5.58,5.54,5.57,335600.0
2007-04-24 10:50:00,5.57,5.58,5.54,5.55,268400.0,5.57,5.58,5.54,5.55,268400.0
2007-04-24 11:00:00,5.54,5.6,5.53,5.58,191200.0,5.54,5.6,5.53,5.58,191200.0
2007-04-24 11:10:00,5.58,5.6,5.54,5.58,145600.0,5.58,5.6,5.54,5.58,145600.0
2007-04-24 11:20:00,5.58,5.63,5.57,5.61,297600.0,5.58,5.63,5.57,5.61,297600.0
2007-04-24 11:30:00,5.61,5.63,5.61,5.62,65200.0,5.61,5.63,5.61,5.62,65200.0
2007-04-24 11:40:00,5.62,5.63,5.61,5.61,69600.0,5.62,5.63,5.61,5.61,69600.0
2007-04-24 11:50:00,5.61,5.63,5.61,5.62,44800.0,5.61,5.63,5.61,5.62,44800.0
2007-04-24 12:00:00,5.62,5.63,5.62,5.63,62800.0,5.62,5.63,5.62,5.63,62800.0
2007-04-24 12:10:00,5.63,5.63,5.61,5.63,72400.0,5.63,5.63,5.61,5.63,72400.0
2007-04-24 12:20:00,5.63,5.64,5.62,5.64,152400.0,5.63,5.64,5.62,5.64,152400.0
2007-04-24 12:30:00,5.64,5.64,5.62,5.62,50000.0,5.64,5.64,5.62,5.62,50000.0
2007-04-24 12:40:00,5.62,5.63,5.59,5.63,154000.0,5.62,5.63,5.59,5.63,154000.0
2007-04-24 12:50:00,5.63,5.7,5.63,5.64,224800.0,5.63,5.7,5.63,5.64,224800.0
2007-04-24 13:00:00,5.64,5.64,5.54,5.6,142800.0,5.64,5.64,5.54,5.6,142800.0
2007-04-24 13:10:00,5.59,5.61,5.59,5.59,45600.0,5.59,5.61,5.59,5.59,45600.0
2007-04-24 13:20:00,5.59,5.59,5.56,5.56,44400.0,5.59,5.59,5.56,5.56,44400.0
2007-04-24 13:30:00,5.57,5.58,5.56,5.57,33600.0,5.57,5.58,5.56,5.57,33600.0
2007-04-24 13:40:00,5.58,5.6,5.57,5.59,112800.0,5.58,5.6,5.57,5.59,112800.0
2007-04-24 13:50:00,5.59,5.62,5.59,5.61,77600.0,5.59,5.62,5.59,5.61,77600.0
2007-04-24 14:00:00,5.62,5.67,5.62,5.64,304000.0,5.62,5.67,5.62,5.64,304000.0
2007-04-24 14:10:00,5.63,5.67,5.58,5.59,106800.0,5.63,5.67,5.58,5.59,106800.0
2007-04-24 14:20:00,5.61,5.62,5.55,5.57,571200.0,5.61,5.62,5.55,5.57,571200.0
2007-04-24 14:30:00,5.58,5.59,5.46,5.51,656800.0,5.58,5.59,5.46,5.51,656800.0
2007-04-24 14:40:00,5.51,5.51,5.49,5.51,174800.0,5.51,5.51,5.49,5.51,174800.0
2007-04-24 14:50:00,5.5,5.55,5.5,5.54,286000.0,5.5,5.55,5.5,5.54,286000.0
2007-04-24 15:00:00,5.53,5.54,5.52,5.53,216400.0,5.53,5.54,5.52,5.53,216400.0
2007-04-24 15:10:00,5.53,5.53,5.52,5.52,196800.0,5.53,5.53,5.52,5.52,196800.0
2007-04-24 15:20:00,5.53,5.53,5.52,5.53,287600.0,5.53,5.53,5.52,5.53,287600.0
2007-04-24 15:30:00,5.53,5.53,5.48,5.51,346400.0,5.53,5.53,5.48,5.51,346400.0
2007-04-24 15:40:00,5.51,5.52,5.5,5.5,333600.0,5.51,5.52,5.5,5.5,333600.0
2007-04-24 15:50:00,5.5,5.56,5.5,5.55,428400.0,5.5,5.56,5.5,5.55,428400.0
2007-04-25 09:30:00,5.57,5.59,5.49,5.49,189200.0,5.57,5.59,5.49,5.49,189200.0
2007-04-25 09:40:00,5.48,5.48,5.45,5.46,92800.0,5.48,5.48,5.45,5.46,92800.0
2007-04-25 09:50:00,5.46,5.55,5.46,5.5,235600.0,5.46,5.55,5.46,5.5,235600.0
2007-04-25 10:00:00,5.5,5.53,5.49,5.52,111600.0,5.5,5.53,5.49,5.52,111600.0
2007-04-25 10:10:00,5.52,5.53,5.5,5.53,114400.0,5.52,5.53,5.5,5.53,114400.0
2007-04-25 10:20:00,5.52,5.52,5.49,5.5,70800.0,5.52,5.52,5.49,5.5,70800.0
2007-04-25 10:30:00,5.5,5.51,5.49,5.5,77600.0,5.5,5.51,5.49,5.5,77600.0
2007-04-25 10:40:00,5.5,5.5,5.49,5.49,36800.0,5.5,5.5,5.49,5.49,36800.0
2007-04-25 10:50:00,5.48,5.5,5.47,5.47,72000.0,5.48,5.5,5.47,5.47,72000.0
2007-04-25 11:00:00,5.48,5.48,5.47,5.47,32400.0,5.48,5.48,5.47,5.47,32400.0
2007-04-25 11:10:00,5.47,5.49,5.47,5.48,47200.0,5.47,5.49,5.47,5.48,47200.0
2007-04-25 11:20:00,5.48,5.49,5.47,5.49,23200.0,5.48,5.49,5.47,5.49,23200.0
2007-04-25 11:30:00,5.49,5.49,5.48,5.49,29600.0,5.49,5.49,5.48,5.49,29600.0
2007-04-25 11:40:00,5.48,5.5,5.48,5.5,32800.0,5.48,5.5,5.48,5.5,32800.0
2007-04-25 11:50:00,5.5,5.5,5.49,5.5,47200.0,5.5,5.5,5.49,5.5,47200.0
2007-04-25 12:00:00,5.5,5.5,5.49,5.49,24000.0,5.5,5.5,5.49,5.49,24000.0
2007-04-25 12:10:00,5.49,5.5,5.48,5.5,29200.0,5.49,5.5,5.48,5.5,29200.0
2007-04-25 12:20:00,5.5,5.5,5.49,5.5,29600.0,5.5,5.5,5.49,5.5,29600.0
2007-04-25 12:30:00,5.5,5.52,5.49,5.52,95600.0,5.5,5.52,5.49,5.52,95600.0
2007-04-25 12:40:00,5.52,5.53,5.52,5.53,31200.0,5.52,5.53,5.52,5.53,31200.0
2007-04-25 12:50:00,5.52,5.53,5.51,5.51,22800.0,5.52,5.53,5.51,5.51,22800.0
2007-04-25 13:00:00,5.51,5.51,5.5,5.51,13200.0,5.51,5.51,5.5,5.51,13200.0
2007-04-25 13:10:00,5.51,5.53,5.5,5.53,39600.0,5.51,5.53,5.5,5.53,39600.0
2007-04-25 13:20:00,5.52,5.52,5.51,5.51,37600.0,5.52,5.52,5.51,5.51,37600.0
2007-04-25 13:30:00,5.51,5.53,5.51,5.52,66400.0,5.51,5.53,5.51,5.52,66400.0
2007-04-25 13:40:00,5.51,5.53,5.51,5.52,32800.0,5.51,5.53,5.51,5.52,32800.0
2007-04-25 13:50:00,5.51,5.54,5.5,5.52,57600.0,5.51,5.54,5.5,5.52,57600.0
2007-04-25 14:00:00,5.52,5.55,5.5,5.55,65200.0,5.52,5.55,5.5,5.55,65200.0
2007-04-25 14:10:00,5.55,5.55,5.54,5.55,58400.0,5.55,5.55,5.54,5.55,58400.0
2007-04-25 14:20:00,5.55,5.57,5.55,5.57,77600.0,5.55,5.57,5.55,5.57,77600.0
2007-04-25 14:30:00,5.57,5.57,5.56,5.57,45200.0,5.57,5.57,5.56,5.57,45200.0
2007-04-25 14:40:00,5.57,5.57,5.57,5.57,24400.0,5.57,5.57,5.57,5.57,24400.0
2007-04-25 14:50:00,5.57,5.6,5.57,5.57,129200.0,5.57,5.6,5.57,5.57,129200.0
2007-04-25 15:00:00,5.57,5.57,5.56,5.56,49200.0,5.57,5.57,5.56,5.56,49200.0
2007-04-25 15:10:00,5.57,5.57,5.54,5.57,71600.0,5.57,5.57,5.54,5.57,71600.0
2007-04-25 15:20:00,5.56,5.59,5.56,5.58,53200.0,5.56,5.59,5.56,5.58,53200.0
2007-04-25 15:30:00,5.58,5.58,5.56,5.57,63200.0,5.58,5.58,5.56,5.57,63200.0
2007-04-25 15:40:00,5.57,5.57,5.54,5.54,73200.0,5.57,5.57,5.54,5.54,73200.0
2007-04-25 15:50:00,5.54,5.54,5.53,5.54,81200.0,5.54,5.54,5.53,5.54,81200.0
2007-04-26 09:30:00,5.53,5.56,5.48,5.56,154000.0,5.53,5.56,5.48,5.56,154000.0
2007-04-26 09:40:00,5.55,5.59,5.5,5.51,93600.0,5.55,5.59,5.5,5.51,93600.0
2007-04-26 09:50:00,5.51,5.54,5.48,5.48,38000.0,5.51,5.54,5.48,5.48,38000.0
2007-04-26 10:00:00,5.48,5.49,5.45,5.46,71200.0,5.48,5.49,5.45,5.46,71200.0
2007-04-26 10:10:00,5.46,5.46,5.44,5.44,67600.0,5.46,5.46,5.44,5.44,67600.0
2007-04-26 10:20:00,5.44,5.46,5.42,5.44,100000.0,5.44,5.46,5.42,5.44,100000.0
2007-04-26 10:30:00,5.44,5.45,5.44,5.45,71600.0,5.44,5.45,5.44,5.45,71600.0
2007-04-26 10:40:00,5.45,5.46,5.45,5.46,50400.0,5.45,5.46,5.45,5.46,50400.0
2007-04-26 10:50:00,5.46,5.47,5.45,5.47,58000.0,5.46,5.47,5.45,5.47,58000.0
2007-04-26 11:00:00,5.47,5.47,5.46,5.46,40800.0,5.47,5.47,5.46,5.46,40800.0
2007-04-26 11:10:00,5.46,5.47,5.45,5.46,51600.0,5.46,5.47,5.45,5.46,51600.0
2007-04-26 11:20:00,5.46,5.47,5.46,5.46,46000.0,5.46,5.47,5.46,5.46,46000.0
2007-04-26 11:30:00,5.46,5.46,5.46,5.46,33600.0,5.46,5.46,5.46,5.46,33600.0
2007-04-26 11:40:00,5.46,5.46,5.45,5.45,83200.0,5.46,5.46,5.45,5.45,83200.0
2007-04-26 11:50:00,5.45,5.45,5.44,5.44,63200.0,5.45,5.45,5.44,5.44,63200.0
2007-04-26 12:00:00,5.44,5.46,5.43,5.45,101200.0,5.44,5.46,5.43,5.45,101200.0
2007-04-26 12:10:00,5.45,5.45,5.42,5.44,166800.0,5.45,5.45,5.42,5.44,166800.0
2007-04-26 12:20:00,5.44,5.44,5.42,5.43,70800.0,5.44,5.44,5.42,5.43,70800.0
2007-04-26 12:30:00,5.43,5.44,5.42,5.42,83600.0,5.43,5.44,5.42,5.42,83600.0
2007-04-26 12:40:00,5.42,5.42,5.4,5.4,86000.0,5.42,5.42,5.4,5.4,86000.0
2007-04-26 12:50:00,5.4,5.4,5.39,5.4,60800.0,5.4,5.4,5.39,5.4,60800.0
2007-04-26 13:00:00,5.39,5.4,5.38,5.38,57600.0,5.39,5.4,5.38,5.38,57600.0
2007-04-26 13:10:00,5.38,5.38,5.36,5.36,88000.0,5.38,5.38,5.36,5.36,88000.0
2007-04-26 13:20:00,5.36,5.36,5.34,5.34,126800.0,5.36,5.36,5.34,5.34,126800.0
2007-04-26 13:30:00,5.34,5.34,5.34,5.34,80000.0,5.34,5.34,5.34,5.34,80000.0
2007-04-26 13:40:00,5.34,5.35,5.32,5.33,109600.0,5.34,5.35,5.32,5.33,109600.0
2007-04-26 13:50:00,5.33,5.33,5.32,5.33,48800.0,5.33,5.33,5.32,5.33,48800.0
2007-04-26 14:00:00,5.32,5.34,5.32,5.33,80800.0,5.32,5.34,5.32,5.33,80800.0
2007-04-26 14:10:00,5.34,5.34,5.3,5.31,296000.0,5.34,5.34,5.3,5.31,296000.0
2007-04-26 14:20:00,5.31,5.32,5.31,5.31,219600.0,5.31,5.32,5.31,5.31,219600.0
2007-04-26 14:30:00,5.31,5.33,5.31,5.33,73200.0,5.31,5.33,5.31,5.33,73200.0
2007-04-26 14:40:00,5.32,5.33,5.3,5.31,72400.0,5.32,5.33,5.3,5.31,72400.0
2007-04-26 14:50:00,5.31,5.34,5.3,5.33,64400.0,5.31,5.34,5.3,5.33,64400.0
2007-04-26 15:00:00,5.33,5.37,5.33,5.33,52800.0,5.33,5.37,5.33,5.33,52800.0
2007-04-26 15:10:00,5.34,5.36,5.34,5.35,76400.0,5.34,5.36,5.34,5.35,76400.0
2007-04-26 15:20:00,5.36,5.36,5.33,5.35,85200.0,5.36,5.36,5.33,5.35,85200.0
2007-04-26 15:30:00,5.35,5.36,5.34,5.36,132000.0,5.35,5.36,5.34,5.36,132000.0
2007-04-26 15:40:00,5.36,5.36,5.34,5.35,135600.0,5.36,5.36,5.34,5.35,135600.0
2007-04-26 15:50:00,5.35,5.37,5.35,5.36,237600.0,5.35,5.37,5.35,5.36,237600.0
2007-04-27 09:30:00,5.36,5.36,5.3,5.31,53200.0,5.36,5.36,5.3,5.31,53200.0
2007-04-27 09:40:00,5.32,5.35,5.28,5.28,81200.0,5.32,5.35,5.28,5.28,81200.0
2007-04-27 09:50:00,5.29,5.34,5.28,5.34,81200.0,5.29,5.34,5.28,5.34,81200.0
2007-04-27 10:00:00,5.34,5.36,5.32,5.34,43600.0,5.34,5.36,5.32,5.34,43600.0
2007-04-27 10:10:00,5.34,5.36,5.33,5.33,66000.0,5.34,5.36,5.33,5.33,66000.0
2007-04-27 10:20:00,5.34,5.35,5.33,5.33,29600.0,5.34,5.35,5.33,5.33,29600.0
2007-04-27 10:30:00,5.33,5.34,5.31,5.32,62400.0,5.33,5.34,5.31,5.32,62400.0
2007-04-27 10:40:00,5.32,5.33,5.29,5.29,61600.0,5.32,5.33,5.29,5.29,61600.0
2007-04-27 10:50:00,5.29,5.29,5.28,5.29,40400.0,5.29,5.29,5.28,5.29,40400.0
2007-04-27 11:00:00,5.29,5.29,5.26,5.28,72400.0,5.29,5.29,5.26,5.28,72400.0
2007-04-27 11:10:00,5.28,5.29,5.27,5.28,46800.0,5.28,5.29,5.27,5.28,46800.0
2007-04-27 11:20:00,5.28,5.28,5.27,5.28,62000.0,5.28,5.28,5.27,5.28,62000.0
2007-04-27 11:30:00,5.28,5.28,5.27,5.28,32400.0,5.28,5.28,5.27,5.28,32400.0
2007-04-27 11:40:00,5.28,5.28,5.27,5.27,27600.0,5.28,5.28,5.27,5.27,27600.0
2007-04-27 11:50:00,5.28,5.28,5.24,5.25,75600.0,5.28,5.28,5.24,5.25,75600.0
2007-04-27 12:00:00,5.25,5.25,5.24,5.25,86800.0,5.25,5.25,5.24,5.25,86800.0
2007-04-27 12:10:00,5.25,5.26,5.23,5.26,62800.0,5.25,5.26,5.23,5.26,62800.0
2007-04-27 12:20:00,5.27,5.27,5.26,5.26,39600.0,5.27,5.27,5.26,5.26,39600.0
2007-04-27 12:30:00,5.26,5.27,5.26,5.26,32800.0,5.26,5.27,5.26,5.26,32800.0
2007-04-27 12:40:00,5.27,5.27,5.26,5.26,25600.0,5.27,5.27,5.26,5.26,25600.0
2007-04-27 12:50:00,5.26,5.27,5.26,5.26,18800.0,5.26,5.27,5.26,5.26,18800.0
2007-04-27 13:00:00,5.26,5.28,5.26,5.28,18400.0,5.26,5.28,5.26,5.28,18400.0
2007-04-27 13:10:00,5.28,5.29,5.27,5.28,37600.0,5.28,5.29,5.27,5.28,37600.0
2007-04-27 13:20:00,5.28,5.28,5.25,5.27,38000.0,5.28,5.28,5.25,5.27,38000.0
2007-04-27 13:30:00,5.27,5.29,5.26,5.26,53600.0,5.27,5.29,5.26,5.26,53600.0
2007-04-27 13:40:00,5.27,5.27,5.25,5.25,28800.0,5.27,5.27,5.25,5.25,28800.0
2007-04-27 13:50:00,5.25,5.26,5.25,5.26,30800.0,5.25,5.26,5.25,5.26,30800.0
2007-04-27 14:00:00,5.26,5.26,5.25,5.26,44400.0,5.26,5.26,5.25,5.26,44400.0
2007-04-27 14:10:00,5.26,5.26,5.25,5.25,44400.0,5.26,5.26,5.25,5.25,44400.0
2007-04-27 14:20:00,5.25,5.26,5.24,5.24,50000.0,5.25,5.26,5.24,5.24,50000.0
2007-04-27 14:30:00,5.24,5.26,5.24,5.25,19200.0,5.24,5.26,5.24,5.25,19200.0
2007-04-27 14:40:00,5.25,5.26,5.25,5.25,29600.0,5.25,5.26,5.25,5.25,29600.0
2007-04-27 14:50:00,5.26,5.26,5.24,5.25,83600.0,5.26,5.26,5.24,5.25,83600.0
2007-04-27 15:00:00,5.25,5.25,5.23,5.24,32800.0,5.25,5.25,5.23,5.24,32800.0
2007-04-27 15:10:00,5.25,5.25,5.24,5.24,34800.0,5.25,5.25,5.24,5.24,34800.0
2007-04-27 15:20:00,5.25,5.26,5.23,5.25,67200.0,5.25,5.26,5.23,5.25,67200.0
2007-04-27 15:30:00,5.25,5.25,5.22,5.23,232000.0,5.25,5.25,5.22,5.23,232000.0
2007-04-27 15:40:00,5.23,5.25,5.22,5.25,59600.0,5.23,5.25,5.22,5.25,59600.0
2007-04-27 15:50:00,5.25,5.26,5.25,5.25,76000.0,5.25,5.26,5.25,5.25,76000.0
2007-04-30 09:30:00,5.24,5.25,5.09,5.09,382400.0,5.24,5.25,5.09,5.09,382400.0
2007-04-30 09:40:00,5.09,5.09,5.03,5.05,343200.0,5.09,5.09,5.03,5.05,343200.0
2007-04-30 09:50:00,5.05,5.06,5.02,5.04,320800.0,5.05,5.06,5.02,5.04,320800.0
2007-04-30 10:00:00,5.05,5.11,5.04,5.1,232800.0,5.05,5.11,5.04,5.1,232800.0
2007-04-30 10:10:00,5.1,5.14,5.1,5.12,168400.0,5.1,5.14,5.1,5.12,168400.0
2007-04-30 10:20:00,5.12,5.12,5.1,5.1,130400.0,5.12,5.12,5.1,5.1,130400.0
2007-04-30 10:30:00,5.1,5.13,5.1,5.11,96400.0,5.1,5.13,5.1,5.11,96400.0
2007-04-30 10:40:00,5.11,5.12,5.1,5.11,87600.0,5.11,5.12,5.1,5.11,87600.0
2007-04-30 10:50:00,5.11,5.14,5.11,5.14,100000.0,5.11,5.14,5.11,5.14,100000.0
2007-04-30 11:00:00,5.14,5.15,5.13,5.15,87600.0,5.14,5.15,5.13,5.15,87600.0
2007-04-30 11:10:00,5.15,5.16,5.14,5.16,65600.0,5.15,5.16,5.14,5.16,65600.0
2007-04-30 11:20:00,5.16,5.17,5.16,5.17,71600.0,5.16,5.17,5.16,5.17,71600.0
2007-04-30 11:30:00,5.17,5.17,5.16,5.16,76800.0,5.17,5.17,5.16,5.16,76800.0
2007-04-30 11:40:00,5.16,5.18,5.16,5.18,118000.0,5.16,5.18,5.16,5.18,118000.0
2007-04-30 11:50:00,5.18,5.18,5.17,5.18,275200.0,5.18,5.18,5.17,5.18,275200.0
2007-04-30 12:00:00,5.18,5.2,5.18,5.2,92000.0,5.18,5.2,5.18,5.2,92000.0
2007-04-30 12:10:00,5.2,5.22,5.2,5.21,67600.0,5.2,5.22,5.2,5.21,67600.0
2007-04-30 12:20:00,5.21,5.22,5.2,5.2,77200.0,5.21,5.22,5.2,5.2,77200.0
2007-04-30 12:30:00,5.2,5.29,5.2,5.24,272400.0,5.2,5.29,5.2,5.24,272400.0
2007-04-30 12:40:00,5.24,5.31,5.24,5.28,235600.0,5.24,5.31,5.24,5.28,235600.0
2007-04-30 12:50:00,5.28,5.28,5.26,5.27,68000.0,5.28,5.28,5.26,5.27,68000.0
2007-04-30 13:00:00,5.27,5.29,5.27,5.28,75600.0,5.27,5.29,5.27,5.28,75600.0
2007-04-30 13:10:00,5.28,5.29,5.28,5.29,27200.0,5.28,5.29,5.28,5.29,27200.0
2007-04-30 13:20:00,5.29,5.29,5.29,5.29,62400.0,5.29,5.29,5.29,5.29,62400.0
2007-04-30 13:30:00,5.29,5.3,5.28,5.29,54000.0,5.29,5.3,5.28,5.29,54000.0
2007-04-30 13:40:00,5.3,5.3,5.29,5.29,63600.0,5.3,5.3,5.29,5.29,63600.0
2007-04-30 13:50:00,5.29,5.29,5.28,5.29,88400.0,5.29,5.29,5.28,5.29,88400.0
2007-04-30 14:00:00,5.28,5.29,5.27,5.27,58400.0,5.28,5.29,5.27,5.27,58400.0
2007-04-30 14:10:00,5.27,5.28,5.27,5.28,56800.0,5.27,5.28,5.27,5.28,56800.0
2007-04-30 14:20:00,5.28,5.28,5.25,5.28,126400.0,5.28,5.28,5.25,5.28,126400.0
2007-04-30 14:30:00,5.27,5.28,5.26,5.27,79600.0,5.27,5.28,5.26,5.27,79600.0
2007-04-30 14:40:00,5.27,5.27,5.23,5.23,144400.0,5.27,5.27,5.23,5.23,144400.0
2007-04-30 14:50:00,5.23,5.24,5.23,5.24,60400.0,5.23,5.24,5.23,5.24,60400.0
2007-04-30 15:00:00,5.24,5.25,5.22,5.23,123600.0,5.24,5.25,5.22,5.23,123600.0
2007-04-30 15:10:00,5.23,5.23,5.22,5.23,93200.0,5.23,5.23,5.22,5.23,93200.0
2007-04-30 15:20:00,5.23,5.25,5.23,5.24,115200.0,5.23,5.25,5.23,5.24,115200.0
2007-04-30 15:30:00,5.24,5.26,5.24,5.25,121600.0,5.24,5.26,5.24,5.25,121600.0
2007-04-30 15:40:00,5.25,5.25,5.2,5.22,176400.0,5.25,5.25,5.2,5.22,176400.0
2007-04-30 15:50:00,5.22,5.22,5.18,5.2,234800.0,5.22,5.22,5.18,5.2,234800.0
2007-05-01 09:30:00,5.2,5.31,5.19,5.3,497600.0,5.2,5.31,5.19,5.3,497600.0
2007-05-01 09:40:00,5.3,5.36,5.3,5.34,211600.0,5.3,5.36,5.3,5.34,211600.0
2007-05-01 09:50:00,5.34,5.36,5.3,5.32,326000.0,5.34,5.36,5.3,5.32,326000.0
2007-05-01 10:00:00,5.32,5.35,5.32,5.34,104000.0,5.32,5.35,5.32,5.34,104000.0
2007-05-01 10:10:00,5.34,5.38,5.34,5.38,106000.0,5.34,5.38,5.34,5.38,106000.0
2007-05-01 10:20:00,5.38,5.4,5.37,5.38,120400.0,5.38,5.4,5.37,5.38,120400.0
2007-05-01 10:30:00,5.38,5.42,5.38,5.41,179200.0,5.38,5.42,5.38,5.41,179200.0
2007-05-01 10:40:00,5.41,5.41,5.36,5.36,125600.0,5.41,5.41,5.36,5.36,125600.0
2007-05-01 10:50:00,5.36,5.37,5.34,5.35,162000.0,5.36,5.37,5.34,5.35,162000.0
2007-05-01 11:00:00,5.35,5.36,5.31,5.32,107200.0,5.35,5.36,5.31,5.32,107200.0
2007-05-01 11:10:00,5.32,5.33,5.32,5.32,67200.0,5.32,5.33,5.32,5.32,67200.0
2007-05-01 11:20:00,5.32,5.32,5.28,5.3,76800.0,5.32,5.32,5.28,5.3,76800.0
2007-05-01 11:30:00,5.31,5.31,5.3,5.3,49600.0,5.31,5.31,5.3,5.3,49600.0
2007-05-01 11:40:00,5.3,5.3,5.26,5.27,100400.0,5.3,5.3,5.26,5.27,100400.0
2007-05-01 11:50:00,5.26,5.27,5.26,5.27,39200.0,5.26,5.27,5.26,5.27,39200.0
2007-05-01 12:00:00,5.27,5.29,5.26,5.27,83600.0,5.27,5.29,5.26,5.27,83600.0
2007-05-01 12:10:00,5.26,5.3,5.25,5.29,46000.0,5.26,5.3,5.25,5.29,46000.0
2007-05-01 12:20:00,5.29,5.3,5.29,5.3,28000.0,5.29,5.3,5.29,5.3,28000.0
2007-05-01 12:30:00,5.3,5.32,5.29,5.29,94800.0,5.3,5.32,5.29,5.29,94800.0
2007-05-01 12:40:00,5.29,5.31,5.29,5.29,58800.0,5.29,5.31,5.29,5.29,58800.0
2007-05-01 12:50:00,5.29,5.3,5.28,5.29,50800.0,5.29,5.3,5.28,5.29,50800.0
2007-05-01 13:00:00,5.28,5.28,5.26,5.28,50000.0,5.28,5.28,5.26,5.28,50000.0
2007-05-01 13:10:00,5.28,5.3,5.26,5.27,134000.0,5.28,5.3,5.26,5.27,134000.0
2007-05-01 13:20:00,5.27,5.28,5.25,5.27,102400.0,5.27,5.28,5.25,5.27,102400.0
2007-05-01 13:30:00,5.27,5.29,5.26,5.29,77200.0,5.27,5.29,5.26,5.29,77200.0
2007-05-01 13:40:00,5.29,5.3,5.28,5.28,25600.0,5.29,5.3,5.28,5.28,25600.0
2007-05-01 13:50:00,5.28,5.29,5.27,5.28,42800.0,5.28,5.29,5.27,5.28,42800.0
2007-05-01 14:00:00,5.28,5.28,5.25,5.25,81600.0,5.28,5.28,5.25,5.25,81600.0
2007-05-01 14:10:00,5.25,5.26,5.25,5.25,62400.0,5.25,5.26,5.25,5.25,62400.0
2007-05-01 14:20:00,5.26,5.28,5.25,5.26,61200.0,5.26,5.28,5.25,5.26,61200.0
2007-05-01 14:30:00,5.27,5.27,5.21,5.25,262000.0,5.27,5.27,5.21,5.25,262000.0
2007-05-01 14:40:00,5.26,5.27,5.25,5.26,100400.0,5.26,5.27,5.25,5.26,100400.0
2007-05-01 14:50:00,5.25,5.28,5.25,5.28,88000.0,5.25,5.28,5.25,5.28,88000.0
2007-05-01 15:00:00,5.28,5.29,5.25,5.26,90000.0,5.28,5.29,5.25,5.26,90000.0
2007-05-01 15:10:00,5.26,5.29,5.25,5.27,93600.0,5.26,5.29,5.25,5.27,93600.0
2007-05-01 15:20:00,5.26,5.27,5.25,5.25,66400.0,5.26,5.27,5.25,5.25,66400.0
2007-05-01 15:30:00,5.25,5.27,5.25,5.26,84800.0,5.25,5.27,5.25,5.26,84800.0
2007-05-01 15:40:00,5.26,5.27,5.25,5.26,150400.0,5.26,5.27,5.25,5.26,150400.0
2007-05-01 15:50:00,5.27,5.29,5.26,5.29,178400.0,5.27,5.29,5.26,5.29,178400.0
2007-05-02 09:30:00,5.3,5.38,5.3,5.35,165600.0,5.3,5.38,5.3,5.35,165600.0
2007-05-02 09:40:00,5.34,5.36,5.32,5.35,77200.0,5.34,5.36,5.32,5.35,77200.0
2007-05-02 09:50:00,5.36,5.37,5.32,5.34,69200.0,5.36,5.37,5.32,5.34,69200.0
2007-05-02 10:00:00,5.34,5.4,5.34,5.39,91200.0,5.34,5.4,5.34,5.39,91200.0
2007-05-02 10:10:00,5.39,5.41,5.38,5.38,53600.0,5.39,5.41,5.38,5.38,53600.0
2007-05-02 10:20:00,5.39,5.42,5.39,5.39,36000.0,5.39,5.42,5.39,5.39,36000.0
2007-05-02 10:30:00,5.39,5.44,5.39,5.44,56000.0,5.39,5.44,5.39,5.44,56000.0
2007-05-02 10:40:00,5.44,5.46,5.43,5.46,94400.0,5.44,5.46,5.43,5.46,94400.0
2007-05-02 10:50:00,5.47,5.47,5.45,5.47,187600.0,5.47,5.47,5.45,5.47,187600.0
2007-05-02 11:00:00,5.47,5.48,5.47,5.48,38400.0,5.47,5.48,5.47,5.48,38400.0
2007-05-02 11:10:00,5.47,5.48,5.47,5.48,45200.0,5.47,5.48,5.47,5.48,45200.0
2007-05-02 11:20:00,5.48,5.49,5.47,5.48,40400.0,5.48,5.49,5.47,5.48,40400.0
2007-05-02 11:30:00,5.47,5.48,5.47,5.48,72000.0,5.47,5.48,5.47,5.48,72000.0
2007-05-02 11:40:00,5.48,5.49,5.47,5.49,37600.0,5.48,5.49,5.47,5.49,37600.0
2007-05-02 11:50:00,5.49,5.49,5.46,5.46,35600.0,5.49,5.49,5.46,5.46,35600.0
2007-05-02 12:00:00,5.45,5.48,5.45,5.48,49200.0,5.45,5.48,5.45,5.48,49200.0
2007-05-02 12:10:00,5.48,5.48,5.47,5.48,52800.0,5.48,5.48,5.47,5.48,52800.0
2007-05-02 12:20:00,5.49,5.5,5.48,5.48,119200.0,5.49,5.5,5.48,5.48,119200.0
2007-05-02 12:30:00,5.48,5.5,5.46,5.46,87600.0,5.48,5.5,5.46,5.46,87600.0
2007-05-02 12:40:00,5.46,5.46,5.4,5.45,100800.0,5.46,5.46,5.4,5.45,100800.0
2007-05-02 12:50:00,5.45,5.47,5.42,5.42,68800.0,5.45,5.47,5.42,5.42,68800.0
2007-05-02 13:00:00,5.42,5.43,5.41,5.43,39200.0,5.42,5.43,5.41,5.43,39200.0
2007-05-02 13:10:00,5.43,5.43,5.4,5.42,37200.0,5.43,5.43,5.4,5.42,37200.0
2007-05-02 13:20:00,5.43,5.44,5.42,5.43,34000.0,5.43,5.44,5.42,5.43,34000.0
2007-05-02 13:30:00,5.43,5.44,5.42,5.43,26800.0,5.43,5.44,5.42,5.43,26800.0
2007-05-02 13:40:00,5.43,5.43,5.41,5.43,54000.0,5.43,5.43,5.41,5.43,54000.0
2007-05-02 13:50:00,5.43,5.44,5.42,5.43,29600.0,5.43,5.44,5.42,5.43,29600.0
2007-05-02 14:00:00,5.43,5.43,5.42,5.43,55200.0,5.43,5.43,5.42,5.43,55200.0
2007-05-02 14:10:00,5.43,5.43,5.39,5.4,102800.0,5.43,5.43,5.39,5.4,102800.0
2007-05-02 14:20:00,5.4,5.41,5.38,5.4,125200.0,5.4,5.41,5.38,5.4,125200.0
2007-05-02 14:30:00,5.4,5.44,5.4,5.43,59600.0,5.4,5.44,5.4,5.43,59600.0
2007-05-02 14:40:00,5.43,5.43,5.4,5.4,83200.0,5.43,5.43,5.4,5.4,83200.0
2007-05-02 14:50:00,5.4,5.4,5.38,5.39,71200.0,5.4,5.4,5.38,5.39,71200.0
2007-05-02 15:00:00,5.39,5.41,5.38,5.4,47600.0,5.39,5.41,5.38,5.4,47600.0
2007-05-02 15:10:00,5.4,5.42,5.39,5.4,71200.0,5.4,5.42,5.39,5.4,71200.0
2007-05-02 15:20:00,5.4,5.41,5.4,5.4,54800.0,5.4,5.41,5.4,5.4,54800.0
2007-05-02 15:30:00,5.4,5.42,5.39,5.4,100400.0,5.4,5.42,5.39,5.4,100400.0
2007-05-02 15:40:00,5.4,5.42,5.39,5.41,73200.0,5.4,5.42,5.39,5.41,73200.0
2007-05-02 15:50:00,5.41,5.41,5.4,5.4,111200.0,5.41,5.41,5.4,5.4,111200.0
2007-05-03 09:30:00,5.43,5.54,5.41,5.48,224800.0,5.43,5.54,5.41,5.48,224800.0
2007-05-03 09:40:00,5.48,5.52,5.46,5.47,133600.0,5.48,5.52,5.46,5.47,133600.0
2007-05-03 09:50:00,5.47,5.54,5.46,5.51,161600.0,5.47,5.54,5.46,5.51,161600.0
2007-05-03 10:00:00,5.51,5.55,5.5,5.53,110800.0,5.51,5.55,5.5,5.53,110800.0
2007-05-03 10:10:00,5.53,5.55,5.53,5.55,104000.0,5.53,5.55,5.53,5.55,104000.0
2007-05-03 10:20:00,5.55,5.57,5.54,5.57,126000.0,5.55,5.57,5.54,5.57,126000.0
2007-05-03 10:30:00,5.57,5.59,5.56,5.59,100400.0,5.57,5.59,5.56,5.59,100400.0
2007-05-03 10:40:00,5.59,5.6,5.58,5.6,80000.0,5.59,5.6,5.58,5.6,80000.0
2007-05-03 10:50:00,5.6,5.6,5.59,5.6,55600.0,5.6,5.6,5.59,5.6,55600.0
2007-05-03 11:00:00,5.6,5.6,5.55,5.55,56800.0,5.6,5.6,5.55,5.55,56800.0
2007-05-03 11:10:00,5.55,5.55,5.51,5.51,37600.0,5.55,5.55,5.51,5.51,37600.0
2007-05-03 11:20:00,5.51,5.52,5.5,5.51,56800.0,5.51,5.52,5.5,5.51,56800.0
2007-05-03 11:30:00,5.51,5.52,5.5,5.5,26800.0,5.51,5.52,5.5,5.5,26800.0
2007-05-03 11:40:00,5.5,5.5,5.49,5.5,20000.0,5.5,5.5,5.49,5.5,20000.0
2007-05-03 11:50:00,5.5,5.5,5.49,5.49,27200.0,5.5,5.5,5.49,5.49,27200.0
2007-05-03 12:00:00,5.48,5.48,5.47,5.47,28800.0,5.48,5.48,5.47,5.47,28800.0
2007-05-03 12:10:00,5.47,5.48,5.46,5.48,34000.0,5.47,5.48,5.46,5.48,34000.0
2007-05-03 12:20:00,5.48,5.48,5.47,5.47,20000.0,5.48,5.48,5.47,5.47,20000.0
2007-05-03 12:30:00,5.47,5.47,5.45,5.45,23600.0,5.47,5.47,5.45,5.45,23600.0
2007-05-03 12:40:00,5.46,5.46,5.45,5.46,26400.0,5.46,5.46,5.45,5.46,26400.0
2007-05-03 12:50:00,5.46,5.46,5.46,5.46,12800.0,5.46,5.46,5.46,5.46,12800.0
2007-05-03 13:00:00,5.46,5.46,5.45,5.46,24800.0,5.46,5.46,5.45,5.46,24800.0
2007-05-03 13:10:00,5.46,5.46,5.45,5.46,18000.0,5.46,5.46,5.45,5.46,18000.0
2007-05-03 13:20:00,5.46,5.46,5.45,5.45,19200.0,5.46,5.46,5.45,5.45,19200.0
2007-05-03 13:30:00,5.44,5.45,5.43,5.43,18400.0,5.44,5.45,5.43,5.43,18400.0
2007-05-03 13:40:00,5.43,5.45,5.43,5.44,44000.0,5.43,5.45,5.43,5.44,44000.0
2007-05-03 13:50:00,5.45,5.45,5.44,5.45,16800.0,5.45,5.45,5.44,5.45,16800.0
2007-05-03 14:00:00,5.45,5.45,5.44,5.45,19600.0,5.45,5.45,5.44,5.45,19600.0
2007-05-03 14:10:00,5.44,5.45,5.44,5.44,38000.0,5.44,5.45,5.44,5.44,38000.0
2007-05-03 14:20:00,5.44,5.44,5.43,5.43,36000.0,5.44,5.44,5.43,5.43,36000.0
2007-05-03 14:30:00,5.43,5.44,5.43,5.43,23600.0,5.43,5.44,5.43,5.43,23600.0
2007-05-03 14:40:00,5.43,5.45,5.43,5.45,42000.0,5.43,5.45,5.43,5.45,42000.0
2007-05-03 14:50:00,5.45,5.45,5.44,5.45,24000.0,5.45,5.45,5.44,5.45,24000.0
2007-05-03 15:00:00,5.45,5.45,5.44,5.45,42000.0,5.45,5.45,5.44,5.45,42000.0
2007-05-03 15:10:00,5.44,5.44,5.43,5.43,23200.0,5.44,5.44,5.43,5.43,23200.0
2007-05-03 15:20:00,5.43,5.43,5.41,5.41,87600.0,5.43,5.43,5.41,5.41,87600.0
2007-05-03 15:30:00,5.41,5.41,5.39,5.4,129200.0,5.41,5.41,5.39,5.4,129200.0
2007-05-03 15:40:00,5.4,5.4,5.37,5.37,138400.0,5.4,5.4,5.37,5.37,138400.0
2007-05-03 15:50:00,5.37,5.39,5.36,5.37,279200.0,5.37,5.39,5.36,5.37,279200.0
2007-05-04 09:30:00,5.4,5.42,5.35,5.36,112800.0,5.4,5.42,5.35,5.36,112800.0
2007-05-04 09:40:00,5.36,5.38,5.35,5.38,60400.0,5.36,5.38,5.35,5.38,60400.0
2007-05-04 09:50:00,5.37,5.39,5.32,5.35,163200.0,5.37,5.39,5.32,5.35,163200.0
2007-05-04 10:00:00,5.35,5.35,5.32,5.33,51200.0,5.35,5.35,5.32,5.33,51200.0
2007-05-04 10:10:00,5.34,5.36,5.3,5.35,74000.0,5.34,5.36,5.3,5.35,74000.0
2007-05-04 10:20:00,5.35,5.35,5.33,5.33,94400.0,5.35,5.35,5.33,5.33,94400.0
2007-05-04 10:30:00,5.33,5.34,5.32,5.32,62000.0,5.33,5.34,5.32,5.32,62000.0
2007-05-04 10:40:00,5.32,5.34,5.32,5.34,234000.0,5.32,5.34,5.32,5.34,234000.0
2007-05-04 10:50:00,5.34,5.36,5.34,5.35,17200.0,5.34,5.36,5.34,5.35,17200.0
2007-05-04 11:00:00,5.35,5.35,5.33,5.33,102400.0,5.35,5.35,5.33,5.33,102400.0
2007-05-04 11:10:00,5.32,5.33,5.31,5.31,89600.0,5.32,5.33,5.31,5.31,89600.0
2007-05-04 11:20:00,5.31,5.32,5.31,5.31,22400.0,5.31,5.32,5.31,5.31,22400.0
2007-05-04 11:30:00,5.31,5.31,5.31,5.31,55600.0,5.31,5.31,5.31,5.31,55600.0
2007-05-04 11:40:00,5.31,5.31,5.3,5.3,246800.0,5.31,5.31,5.3,5.3,246800.0
2007-05-04 11:50:00,5.3,5.31,5.3,5.31,28800.0,5.3,5.31,5.3,5.31,28800.0
2007-05-04 12:00:00,5.31,5.32,5.31,5.32,40800.0,5.31,5.32,5.31,5.32,40800.0
2007-05-04 12:10:00,5.32,5.32,5.31,5.32,32000.0,5.32,5.32,5.31,5.32,32000.0
2007-05-04 12:20:00,5.32,5.32,5.31,5.31,26400.0,5.32,5.32,5.31,5.31,26400.0
2007-05-04 12:30:00,5.31,5.32,5.31,5.32,24800.0,5.31,5.32,5.31,5.32,24800.0
2007-05-04 12:40:00,5.32,5.33,5.32,5.32,26400.0,5.32,5.33,5.32,5.32,26400.0
2007-05-04 12:50:00,5.32,5.34,5.32,5.34,30400.0,5.32,5.34,5.32,5.34,30400.0
2007-05-04 13:00:00,5.34,5.34,5.34,5.34,26800.0,5.34,5.34,5.34,5.34,26800.0
2007-05-04 13:10:00,5.34,5.35,5.34,5.35,31200.0,5.34,5.35,5.34,5.35,31200.0
2007-05-04 13:20:00,5.35,5.36,5.35,5.36,24000.0,5.35,5.36,5.35,5.36,24000.0
2007-05-04 13:30:00,5.36,5.36,5.33,5.34,41600.0,5.36,5.36,5.33,5.34,41600.0
2007-05-04 13:40:00,5.34,5.34,5.33,5.34,14000.0,5.34,5.34,5.33,5.34,14000.0
2007-05-04 13:50:00,5.34,5.34,5.33,5.33,30800.0,5.34,5.34,5.33,5.33,30800.0
2007-05-04 14:00:00,5.33,5.33,5.32,5.33,20800.0,5.33,5.33,5.32,5.33,20800.0
2007-05-04 14:10:00,5.32,5.33,5.32,5.33,19200.0,5.32,5.33,5.32,5.33,19200.0
2007-05-04 14:20:00,5.32,5.33,5.32,5.33,23600.0,5.32,5.33,5.32,5.33,23600.0
2007-05-04 14:30:00,5.33,5.33,5.32,5.33,33200.0,5.33,5.33,5.32,5.33,33200.0
2007-05-04 14:40:00,5.33,5.33,5.32,5.32,20800.0,5.33,5.33,5.32,5.32,20800.0
2007-05-04 14:50:00,5.32,5.33,5.32,5.33,20800.0,5.32,5.33,5.32,5.33,20800.0
2007-05-04 15:00:00,5.33,5.33,5.32,5.32,40800.0,5.33,5.33,5.32,5.32,40800.0
2007-05-04 15:10:00,5.33,5.33,5.32,5.33,19600.0,5.33,5.33,5.32,5.33,19600.0
2007-05-04 15:20:00,5.33,5.33,5.32,5.33,33600.0,5.33,5.33,5.32,5.33,33600.0
2007-05-04 15:30:00,5.32,5.33,5.32,5.32,166000.0,5.32,5.33,5.32,5.32,166000.0
2007-05-04 15:40:00,5.32,5.32,5.32,5.32,46400.0,5.32,5.32,5.32,5.32,46400.0
2007-05-04 15:50:00,5.32,5.33,5.31,5.32,161600.0,5.32,5.33,5.31,5.32,161600.0
2007-05-07 09:30:00,5.34,5.41,5.34,5.4,33600.0,5.34,5.41,5.34,5.4,33600.0
2007-05-07 09:40:00,5.39,5.43,5.38,5.38,43600.0,5.39,5.43,5.38,5.38,43600.0
2007-05-07 09:50:00,5.38,5.39,5.37,5.38,72000.0,5.38,5.39,5.37,5.38,72000.0
2007-05-07 10:00:00,5.38,5.44,5.37,5.38,231600.0,5.38,5.44,5.37,5.38,231600.0
2007-05-07 10:10:00,5.38,5.41,5.37,5.4,62000.0,5.38,5.41,5.37,5.4,62000.0
2007-05-07 10:20:00,5.4,5.41,5.38,5.4,32800.0,5.4,5.41,5.38,5.4,32800.0
2007-05-07 10:30:00,5.4,5.4,5.4,5.4,38800.0,5.4,5.4,5.4,5.4,38800.0
2007-05-07 10:40:00,5.4,5.42,5.4,5.42,67600.0,5.4,5.42,5.4,5.42,67600.0
2007-05-07 10:50:00,5.42,5.42,5.41,5.42,50800.0,5.42,5.42,5.41,5.42,50800.0
2007-05-07 11:00:00,5.42,5.43,5.4,5.4,96800.0,5.42,5.43,5.4,5.4,96800.0
2007-05-07 11:10:00,5.4,5.42,5.4,5.42,61200.0,5.4,5.42,5.4,5.42,61200.0
2007-05-07 11:20:00,5.42,5.44,5.42,5.43,52000.0,5.42,5.44,5.42,5.43,52000.0
2007-05-07 11:30:00,5.43,5.43,5.42,5.42,42400.0,5.43,5.43,5.42,5.42,42400.0
2007-05-07 11:40:00,5.43,5.45,5.39,5.45,88000.0,5.43,5.45,5.39,5.45,88000.0
2007-05-07 11:50:00,5.45,5.47,5.44,5.46,28400.0,5.45,5.47,5.44,5.46,28400.0
2007-05-07 12:00:00,5.46,5.46,5.46,5.46,22000.0,5.46,5.46,5.46,5.46,22000.0
2007-05-07 12:10:00,5.46,5.46,5.45,5.45,40000.0,5.46,5.46,5.45,5.45,40000.0
2007-05-07 12:20:00,5.45,5.46,5.43,5.46,15600.0,5.45,5.46,5.43,5.46,15600.0
2007-05-07 12:30:00,5.46,5.46,5.44,5.44,26800.0,5.46,5.46,5.44,5.44,26800.0
2007-05-07 12:40:00,5.44,5.45,5.4,5.45,34000.0,5.44,5.45,5.4,5.45,34000.0
2007-05-07 12:50:00,5.45,5.46,5.45,5.45,20800.0,5.45,5.46,5.45,5.45,20800.0
2007-05-07 13:00:00,5.46,5.46,5.43,5.43,25200.0,5.46,5.46,5.43,5.43,25200.0
2007-05-07 13:10:00,5.43,5.45,5.43,5.44,26800.0,5.43,5.45,5.43,5.44,26800.0
2007-05-07 13:20:00,5.44,5.45,5.43,5.44,21600.0,5.44,5.45,5.43,5.44,21600.0
2007-05-07 13:30:00,5.45,5.46,5.44,5.46,31200.0,5.45,5.46,5.44,5.46,31200.0
2007-05-07 13:40:00,5.46,5.46,5.44,5.45,43600.0,5.46,5.46,5.44,5.45,43600.0
2007-05-07 13:50:00,5.45,5.46,5.45,5.45,33200.0,5.45,5.46,5.45,5.45,33200.0
2007-05-07 14:00:00,5.45,5.46,5.45,5.46,16800.0,5.45,5.46,5.45,5.46,16800.0
2007-05-07 14:10:00,5.46,5.46,5.45,5.45,36800.0,5.46,5.46,5.45,5.45,36800.0
2007-05-07 14:20:00,5.45,5.46,5.44,5.45,26400.0,5.45,5.46,5.44,5.45,26400.0
2007-05-07 14:30:00,5.45,5.47,5.45,5.47,23200.0,5.45,5.47,5.45,5.47,23200.0
2007-05-07 14:40:00,5.46,5.47,5.46,5.47,37200.0,5.46,5.47,5.46,5.47,37200.0
2007-05-07 14:50:00,5.46,5.47,5.44,5.45,50800.0,5.46,5.47,5.44,5.45,50800.0
2007-05-07 15:00:00,5.45,5.47,5.45,5.46,31600.0,5.45,5.47,5.45,5.46,31600.0
2007-05-07 15:10:00,5.46,5.48,5.45,5.47,74800.0,5.46,5.48,5.45,5.47,74800.0
2007-05-07 15:20:00,5.47,5.48,5.46,5.47,62000.0,5.47,5.48,5.46,5.47,62000.0
2007-05-07 15:30:00,5.47,5.49,5.47,5.49,46800.0,5.47,5.49,5.47,5.49,46800.0
2007-05-07 15:40:00,5.48,5.48,5.46,5.48,60000.0,5.48,5.48,5.46,5.48,60000.0
2007-05-07 15:50:00,5.48,5.48,5.46,5.47,110000.0,5.48,5.48,5.46,5.47,110000.0
2007-05-08 09:30:00,5.46,5.51,5.43,5.49,60000.0,5.46,5.51,5.43,5.49,60000.0
2007-05-08 09:40:00,5.49,5.49,5.43,5.45,72000.0,5.49,5.49,5.43,5.45,72000.0
2007-05-08 09:50:00,5.45,5.46,5.45,5.45,57600.0,5.45,5.46,5.45,5.45,57600.0
2007-05-08 10:00:00,5.45,5.45,5.4,5.41,63600.0,5.45,5.45,5.4,5.41,63600.0
2007-05-08 10:10:00,5.41,5.43,5.41,5.43,30000.0,5.41,5.43,5.41,5.43,30000.0
2007-05-08 10:20:00,5.43,5.45,5.43,5.45,25600.0,5.43,5.45,5.43,5.45,25600.0
2007-05-08 10:30:00,5.45,5.45,5.42,5.43,100400.0,5.45,5.45,5.42,5.43,100400.0
2007-05-08 10:40:00,5.43,5.47,5.42,5.45,57600.0,5.43,5.47,5.42,5.45,57600.0
2007-05-08 10:50:00,5.45,5.46,5.45,5.45,39600.0,5.45,5.46,5.45,5.45,39600.0
2007-05-08 11:00:00,5.45,5.46,5.44,5.45,59600.0,5.45,5.46,5.44,5.45,59600.0
2007-05-08 11:10:00,5.45,5.48,5.45,5.47,84800.0,5.45,5.48,5.45,5.47,84800.0
2007-05-08 11:20:00,5.47,5.47,5.45,5.45,105600.0,5.47,5.47,5.45,5.45,105600.0
2007-05-08 11:30:00,5.45,5.48,5.45,5.46,82400.0,5.45,5.48,5.45,5.46,82400.0
2007-05-08 11:40:00,5.47,5.48,5.46,5.47,84400.0,5.47,5.48,5.46,5.47,84400.0
2007-05-08 11:50:00,5.48,5.48,5.47,5.47,23600.0,5.48,5.48,5.47,5.47,23600.0
2007-05-08 12:00:00,5.48,5.48,5.47,5.48,54400.0,5.48,5.48,5.47,5.48,54400.0
2007-05-08 12:10:00,5.48,5.5,5.48,5.5,106800.0,5.48,5.5,5.48,5.5,106800.0
2007-05-08 12:20:00,5.5,5.5,5.48,5.49,41200.0,5.5,5.5,5.48,5.49,41200.0
2007-05-08 12:30:00,5.49,5.52,5.49,5.52,70800.0,5.49,5.52,5.49,5.52,70800.0
2007-05-08 12:40:00,5.52,5.54,5.52,5.53,38800.0,5.52,5.54,5.52,5.53,38800.0
2007-05-08 12:50:00,5.53,5.53,5.53,5.53,18400.0,5.53,5.53,5.53,5.53,18400.0
2007-05-08 13:00:00,5.53,5.54,5.52,5.53,22000.0,5.53,5.54,5.52,5.53,22000.0
2007-05-08 13:10:00,5.54,5.54,5.53,5.54,29200.0,5.54,5.54,5.53,5.54,29200.0
2007-05-08 13:20:00,5.54,5.54,5.53,5.53,18400.0,5.54,5.54,5.53,5.53,18400.0
2007-05-08 13:30:00,5.53,5.53,5.53,5.53,25600.0,5.53,5.53,5.53,5.53,25600.0
2007-05-08 13:40:00,5.53,5.53,5.53,5.53,18800.0,5.53,5.53,5.53,5.53,18800.0
2007-05-08 13:50:00,5.53,5.54,5.53,5.54,41600.0,5.53,5.54,5.53,5.54,41600.0
2007-05-08 14:00:00,5.54,5.55,5.54,5.54,32000.0,5.54,5.55,5.54,5.54,32000.0
2007-05-08 14:10:00,5.54,5.54,5.53,5.53,22000.0,5.54,5.54,5.53,5.53,22000.0
2007-05-08 14:20:00,5.53,5.53,5.53,5.53,25600.0,5.53,5.53,5.53,5.53,25600.0
2007-05-08 14:30:00,5.53,5.54,5.53,5.53,31200.0,5.53,5.54,5.53,5.53,31200.0
2007-05-08 14:40:00,5.53,5.53,5.52,5.52,16800.0,5.53,5.53,5.52,5.52,16800.0
2007-05-08 14:50:00,5.52,5.52,5.5,5.5,18400.0,5.52,5.52,5.5,5.5,18400.0
2007-05-08 15:00:00,5.5,5.5,5.5,5.5,33200.0,5.5,5.5,5.5,5.5,33200.0
2007-05-08 15:10:00,5.5,5.51,5.5,5.51,22000.0,5.5,5.51,5.5,5.51,22000.0
2007-05-08 15:20:00,5.51,5.52,5.5,5.52,40000.0,5.51,5.52,5.5,5.52,40000.0
2007-05-08 15:30:00,5.52,5.54,5.52,5.53,51600.0,5.52,5.54,5.52,5.53,51600.0
2007-05-08 15:40:00,5.54,5.54,5.53,5.53,32000.0,5.54,5.54,5.53,5.53,32000.0
2007-05-08 15:50:00,5.53,5.54,5.52,5.53,108800.0,5.53,5.54,5.52,5.53,108800.0
2007-05-09 09:30:00,5.53,5.63,5.51,5.61,179600.0,5.53,5.63,5.51,5.61,179600.0
2007-05-09 09:40:00,5.59,5.59,5.54,5.55,42000.0,5.59,5.59,5.54,5.55,42000.0
2007-05-09 09:50:00,5.55,5.58,5.55,5.56,50800.0,5.55,5.58,5.55,5.56,50800.0
2007-05-09 10:00:00,5.55,5.56,5.53,5.55,61200.0,5.55,5.56,5.53,5.55,61200.0
2007-05-09 10:10:00,5.55,5.55,5.53,5.53,19200.0,5.55,5.55,5.53,5.53,19200.0
2007-05-09 10:20:00,5.53,5.53,5.51,5.51,23600.0,5.53,5.53,5.51,5.51,23600.0
2007-05-09 10:30:00,5.51,5.51,5.5,5.51,34400.0,5.51,5.51,5.5,5.51,34400.0
2007-05-09 10:40:00,5.51,5.53,5.5,5.53,19600.0,5.51,5.53,5.5,5.53,19600.0
2007-05-09 10:50:00,5.53,5.53,5.51,5.51,23200.0,5.53,5.53,5.51,5.51,23200.0
2007-05-09 11:00:00,5.51,5.51,5.5,5.5,13200.0,5.51,5.51,5.5,5.5,13200.0
2007-05-09 11:10:00,5.51,5.51,5.5,5.5,13200.0,5.51,5.51,5.5,5.5,13200.0
2007-05-09 11:20:00,5.5,5.51,5.5,5.5,8800.0,5.5,5.51,5.5,5.5,8800.0
2007-05-09 11:30:00,5.5,5.5,5.5,5.5,13600.0,5.5,5.5,5.5,5.5,13600.0
2007-05-09 11:40:00,5.5,5.51,5.5,5.51,28800.0,5.5,5.51,5.5,5.51,28800.0
2007-05-09 11:50:00,5.51,5.51,5.5,5.5,9200.0,5.51,5.51,5.5,5.5,9200.0
2007-05-09 12:00:00,5.5,5.5,5.49,5.5,13600.0,5.5,5.5,5.49,5.5,13600.0
2007-05-09 12:10:00,5.5,5.5,5.49,5.49,8800.0,5.5,5.5,5.49,5.49,8800.0
2007-05-09 12:20:00,5.5,5.52,5.5,5.52,9600.0,5.5,5.52,5.5,5.52,9600.0
2007-05-09 12:30:00,5.52,5.52,5.51,5.52,11200.0,5.52,5.52,5.51,5.52,11200.0
2007-05-09 12:40:00,5.53,5.54,5.52,5.52,9600.0,5.53,5.54,5.52,5.52,9600.0
2007-05-09 12:50:00,5.52,5.53,5.52,5.53,10400.0,5.52,5.53,5.52,5.53,10400.0
2007-05-09 13:00:00,5.53,5.54,5.53,5.54,14400.0,5.53,5.54,5.53,5.54,14400.0
2007-05-09 13:10:00,5.54,5.55,5.54,5.54,14000.0,5.54,5.55,5.54,5.54,14000.0
2007-05-09 13:20:00,5.54,5.54,5.54,5.54,9600.0,5.54,5.54,5.54,5.54,9600.0
2007-05-09 13:30:00,5.54,5.55,5.53,5.53,19200.0,5.54,5.55,5.53,5.53,19200.0
2007-05-09 13:40:00,5.53,5.54,5.53,5.53,9600.0,5.53,5.54,5.53,5.53,9600.0
2007-05-09 13:50:00,5.53,5.53,5.53,5.53,10800.0,5.53,5.53,5.53,5.53,10800.0
2007-05-09 14:00:00,5.53,5.53,5.52,5.53,22800.0,5.53,5.53,5.52,5.53,22800.0
2007-05-09 14:10:00,5.53,5.53,5.5,5.52,36000.0,5.53,5.53,5.5,5.52,36000.0
2007-05-09 14:20:00,5.52,5.53,5.5,5.52,39600.0,5.52,5.53,5.5,5.52,39600.0
2007-05-09 14:30:00,5.51,5.52,5.5,5.51,21600.0,5.51,5.52,5.5,5.51,21600.0
2007-05-09 14:40:00,5.51,5.56,5.51,5.56,35200.0,5.51,5.56,5.51,5.56,35200.0
2007-05-09 14:50:00,5.56,5.58,5.55,5.58,48400.0,5.56,5.58,5.55,5.58,48400.0
2007-05-09 15:00:00,5.57,5.57,5.55,5.55,25600.0,5.57,5.57,5.55,5.55,25600.0
2007-05-09 15:10:00,5.54,5.56,5.54,5.54,31200.0,5.54,5.56,5.54,5.54,31200.0
2007-05-09 15:20:00,5.54,5.57,5.54,5.57,44000.0,5.54,5.57,5.54,5.57,44000.0
2007-05-09 15:30:00,5.57,5.58,5.56,5.56,62800.0,5.57,5.58,5.56,5.56,62800.0
2007-05-09 15:40:00,5.56,5.56,5.55,5.56,51200.0,5.56,5.56,5.55,5.56,51200.0
2007-05-09 15:50:00,5.56,5.56,5.54,5.54,57200.0,5.56,5.56,5.54,5.54,57200.0
2007-05-10 09:30:00,5.5,5.5,5.47,5.47,50400.0,5.5,5.5,5.47,5.47,50400.0
2007-05-10 09:40:00,5.47,5.48,5.45,5.46,39200.0,5.47,5.48,5.45,5.46,39200.0
2007-05-10 09:50:00,5.47,5.48,5.45,5.46,26400.0,5.47,5.48,5.45,5.46,26400.0
2007-05-10 10:00:00,5.47,5.5,5.47,5.5,32800.0,5.47,5.5,5.47,5.5,32800.0
2007-05-10 10:10:00,5.5,5.5,5.48,5.5,16800.0,5.5,5.5,5.48,5.5,16800.0
2007-05-10 10:20:00,5.49,5.52,5.49,5.52,15200.0,5.49,5.52,5.49,5.52,15200.0
2007-05-10 10:30:00,5.51,5.51,5.49,5.51,10800.0,5.51,5.51,5.49,5.51,10800.0
2007-05-10 10:40:00,5.51,5.51,5.49,5.49,14000.0,5.51,5.51,5.49,5.49,14000.0
2007-05-10 10:50:00,5.49,5.49,5.48,5.49,40000.0,5.49,5.49,5.48,5.49,40000.0
2007-05-10 11:00:00,5.48,5.49,5.47,5.47,30800.0,5.48,5.49,5.47,5.47,30800.0
2007-05-10 11:10:00,5.48,5.48,5.45,5.45,37200.0,5.48,5.48,5.45,5.45,37200.0
2007-05-10 11:20:00,5.45,5.45,5.43,5.43,20800.0,5.45,5.45,5.43,5.43,20800.0
2007-05-10 11:30:00,5.43,5.45,5.43,5.45,26800.0,5.43,5.45,5.43,5.45,26800.0
2007-05-10 11:40:00,5.45,5.47,5.45,5.45,14800.0,5.45,5.47,5.45,5.45,14800.0
2007-05-10 11:50:00,5.45,5.45,5.42,5.42,33200.0,5.45,5.45,5.42,5.42,33200.0
2007-05-10 12:00:00,5.42,5.42,5.39,5.42,54000.0,5.42,5.42,5.39,5.42,54000.0
2007-05-10 12:10:00,5.41,5.42,5.41,5.42,28000.0,5.41,5.42,5.41,5.42,28000.0
2007-05-10 12:20:00,5.42,5.42,5.41,5.42,14400.0,5.42,5.42,5.41,5.42,14400.0
2007-05-10 12:30:00,5.42,5.42,5.41,5.41,9600.0,5.42,5.42,5.41,5.41,9600.0
2007-05-10 12:40:00,5.41,5.43,5.41,5.43,18800.0,5.41,5.43,5.41,5.43,18800.0
2007-05-10 12:50:00,5.43,5.43,5.42,5.42,9600.0,5.43,5.43,5.42,5.42,9600.0
2007-05-10 13:00:00,5.42,5.42,5.41,5.41,11600.0,5.42,5.42,5.41,5.41,11600.0
2007-05-10 13:10:00,5.41,5.42,5.4,5.42,25200.0,5.41,5.42,5.4,5.42,25200.0
2007-05-10 13:20:00,5.42,5.42,5.41,5.42,8800.0,5.42,5.42,5.41,5.42,8800.0
2007-05-10 13:30:00,5.42,5.42,5.38,5.39,59200.0,5.42,5.42,5.38,5.39,59200.0
2007-05-10 13:40:00,5.39,5.4,5.39,5.4,16000.0,5.39,5.4,5.39,5.4,16000.0
2007-05-10 13:50:00,5.4,5.43,5.4,5.43,22000.0,5.4,5.43,5.4,5.43,22000.0
2007-05-10 14:00:00,5.42,5.45,5.42,5.45,26000.0,5.42,5.45,5.42,5.45,26000.0
2007-05-10 14:10:00,5.45,5.45,5.43,5.43,14000.0,5.45,5.45,5.43,5.43,14000.0
2007-05-10 14:20:00,5.43,5.45,5.43,5.45,24400.0,5.43,5.45,5.43,5.45,24400.0
2007-05-10 14:30:00,5.45,5.45,5.43,5.43,13600.0,5.45,5.45,5.43,5.43,13600.0
2007-05-10 14:40:00,5.43,5.44,5.43,5.44,12400.0,5.43,5.44,5.43,5.44,12400.0
2007-05-10 14:50:00,5.43,5.46,5.43,5.46,45200.0,5.43,5.46,5.43,5.46,45200.0
2007-05-10 15:00:00,5.46,5.47,5.43,5.43,54400.0,5.46,5.47,5.43,5.43,54400.0
2007-05-10 15:10:00,5.43,5.45,5.42,5.45,22000.0,5.43,5.45,5.42,5.45,22000.0
2007-05-10 15:20:00,5.45,5.46,5.44,5.45,37200.0,5.45,5.46,5.44,5.45,37200.0
2007-05-10 15:30:00,5.45,5.45,5.44,5.45,38400.0,5.45,5.45,5.44,5.45,38400.0
2007-05-10 15:40:00,5.45,5.45,5.43,5.44,84400.0,5.45,5.45,5.43,5.44,84400.0
2007-05-10 15:50:00,5.45,5.45,5.4,5.42,111600.0,5.45,5.45,5.4,5.42,111600.0
2007-05-11 09:30:00,5.43,5.47,5.43,5.47,44800.0,5.43,5.47,5.43,5.47,44800.0
2007-05-11 09:40:00,5.48,5.48,5.45,5.46,13200.0,5.48,5.48,5.45,5.46,13200.0
2007-05-11 09:50:00,5.46,5.51,5.45,5.45,42800.0,5.46,5.51,5.45,5.45,42800.0
2007-05-11 10:00:00,5.46,5.49,5.46,5.48,48000.0,5.46,5.49,5.46,5.48,48000.0
2007-05-11 10:10:00,5.48,5.5,5.47,5.5,22400.0,5.48,5.5,5.47,5.5,22400.0
2007-05-11 10:20:00,5.5,5.51,5.49,5.5,44800.0,5.5,5.51,5.49,5.5,44800.0
2007-05-11 10:30:00,5.5,5.54,5.5,5.54,37600.0,5.5,5.54,5.5,5.54,37600.0
2007-05-11 10:40:00,5.53,5.54,5.52,5.53,22000.0,5.53,5.54,5.52,5.53,22000.0
2007-05-11 10:50:00,5.53,5.54,5.53,5.54,24800.0,5.53,5.54,5.53,5.54,24800.0
2007-05-11 11:00:00,5.54,5.54,5.52,5.52,12800.0,5.54,5.54,5.52,5.52,12800.0
2007-05-11 11:10:00,5.53,5.54,5.52,5.52,10400.0,5.53,5.54,5.52,5.52,10400.0
2007-05-11 11:20:00,5.52,5.54,5.52,5.54,5200.0,5.52,5.54,5.52,5.54,5200.0
2007-05-11 11:30:00,5.54,5.54,5.52,5.52,10800.0,5.54,5.54,5.52,5.52,10800.0
2007-05-11 11:40:00,5.52,5.53,5.5,5.52,12800.0,5.52,5.53,5.5,5.52,12800.0
2007-05-11 11:50:00,5.52,5.53,5.52,5.53,8000.0,5.52,5.53,5.52,5.53,8000.0
2007-05-11 12:00:00,5.53,5.53,5.51,5.51,14400.0,5.53,5.53,5.51,5.51,14400.0
2007-05-11 12:10:00,5.51,5.51,5.5,5.5,18400.0,5.51,5.51,5.5,5.5,18400.0
2007-05-11 12:20:00,5.5,5.51,5.5,5.5,4000.0,5.5,5.51,5.5,5.5,4000.0
2007-05-11 12:30:00,5.5,5.5,5.5,5.5,8400.0,5.5,5.5,5.5,5.5,8400.0
2007-05-11 12:40:00,5.5,5.51,5.5,5.5,16800.0,5.5,5.51,5.5,5.5,16800.0
2007-05-11 12:50:00,5.5,5.51,5.49,5.51,16000.0,5.5,5.51,5.49,5.51,16000.0
2007-05-11 13:00:00,5.51,5.51,5.51,5.51,6800.0,5.51,5.51,5.51,5.51,6800.0
2007-05-11 13:10:00,5.51,5.52,5.5,5.51,9600.0,5.51,5.52,5.5,5.51,9600.0
2007-05-11 13:20:00,5.51,5.53,5.5,5.53,10000.0,5.51,5.53,5.5,5.53,10000.0
2007-05-11 13:30:00,5.53,5.53,5.52,5.53,16400.0,5.53,5.53,5.52,5.53,16400.0
2007-05-11 13:40:00,5.53,5.53,5.52,5.53,7200.0,5.53,5.53,5.52,5.53,7200.0
2007-05-11 13:50:00,5.52,5.53,5.52,5.52,25600.0,5.52,5.53,5.52,5.52,25600.0
2007-05-11 14:00:00,5.52,5.52,5.51,5.52,5600.0,5.52,5.52,5.51,5.52,5600.0
2007-05-11 14:10:00,5.52,5.52,5.51,5.51,34000.0,5.52,5.52,5.51,5.51,34000.0
2007-05-11 14:20:00,5.51,5.52,5.5,5.51,24400.0,5.51,5.52,5.5,5.51,24400.0
2007-05-11 14:30:00,5.52,5.52,5.5,5.5,44800.0,5.52,5.52,5.5,5.5,44800.0
2007-05-11 14:40:00,5.51,5.51,5.5,5.5,6400.0,5.51,5.51,5.5,5.5,6400.0
2007-05-11 14:50:00,5.5,5.52,5.5,5.52,7600.0,5.5,5.52,5.5,5.52,7600.0
2007-05-11 15:00:00,5.51,5.51,5.5,5.51,24000.0,5.51,5.51,5.5,5.51,24000.0
2007-05-11 15:10:00,5.51,5.52,5.51,5.52,22800.0,5.51,5.52,5.51,5.52,22800.0
2007-05-11 15:20:00,5.52,5.53,5.52,5.53,53200.0,5.52,5.53,5.52,5.53,53200.0
2007-05-11 15:30:00,5.53,5.54,5.53,5.53,82800.0,5.53,5.54,5.53,5.53,82800.0
2007-05-11 15:40:00,5.54,5.54,5.53,5.54,56800.0,5.54,5.54,5.53,5.54,56800.0
2007-05-11 15:50:00,5.54,5.55,5.54,5.55,96400.0,5.54,5.55,5.54,5.55,96400.0
2007-05-14 09:30:00,5.54,5.58,5.5,5.5,33600.0,5.54,5.58,5.5,5.5,33600.0
2007-05-14 09:40:00,5.5,5.53,5.5,5.51,52400.0,5.5,5.53,5.5,5.51,52400.0
2007-05-14 09:50:00,5.51,5.51,5.48,5.49,33200.0,5.51,5.51,5.48,5.49,33200.0
2007-05-14 10:00:00,5.5,5.5,5.48,5.49,30000.0,5.5,5.5,5.48,5.49,30000.0
2007-05-14 10:10:00,5.49,5.53,5.49,5.5,50800.0,5.49,5.53,5.49,5.5,50800.0
2007-05-14 10:20:00,5.5,5.52,5.49,5.5,25200.0,5.5,5.52,5.49,5.5,25200.0
2007-05-14 10:30:00,5.5,5.52,5.49,5.52,27600.0,5.5,5.52,5.49,5.52,27600.0
2007-05-14 10:40:00,5.51,5.52,5.49,5.5,24000.0,5.51,5.52,5.49,5.5,24000.0
2007-05-14 10:50:00,5.5,5.51,5.48,5.5,33200.0,5.5,5.51,5.48,5.5,33200.0
2007-05-14 11:00:00,5.5,5.51,5.5,5.5,15600.0,5.5,5.51,5.5,5.5,15600.0
2007-05-14 11:10:00,5.5,5.53,5.49,5.53,24800.0,5.5,5.53,5.49,5.53,24800.0
2007-05-14 11:20:00,5.52,5.53,5.5,5.5,14400.0,5.52,5.53,5.5,5.5,14400.0
2007-05-14 11:30:00,5.5,5.53,5.5,5.52,20000.0,5.5,5.53,5.5,5.52,20000.0
2007-05-14 11:40:00,5.53,5.55,5.52,5.55,18400.0,5.53,5.55,5.52,5.55,18400.0
2007-05-14 11:50:00,5.55,5.55,5.52,5.53,33200.0,5.55,5.55,5.52,5.53,33200.0
2007-05-14 12:00:00,5.54,5.54,5.53,5.54,29200.0,5.54,5.54,5.53,5.54,29200.0
2007-05-14 12:10:00,5.54,5.55,5.54,5.55,7200.0,5.54,5.55,5.54,5.55,7200.0
2007-05-14 12:20:00,5.55,5.55,5.54,5.54,19200.0,5.55,5.55,5.54,5.54,19200.0
2007-05-14 12:30:00,5.54,5.55,5.54,5.54,8000.0,5.54,5.55,5.54,5.54,8000.0
2007-05-14 12:40:00,5.55,5.55,5.55,5.55,10000.0,5.55,5.55,5.55,5.55,10000.0
2007-05-14 12:50:00,5.55,5.57,5.55,5.56,19200.0,5.55,5.57,5.55,5.56,19200.0
2007-05-14 13:00:00,5.56,5.56,5.54,5.56,19600.0,5.56,5.56,5.54,5.56,19600.0
2007-05-14 13:10:00,5.56,5.56,5.52,5.52,20800.0,5.56,5.56,5.52,5.52,20800.0
2007-05-14 13:20:00,5.53,5.56,5.53,5.55,32400.0,5.53,5.56,5.53,5.55,32400.0
2007-05-14 13:30:00,5.56,5.56,5.51,5.52,26400.0,5.56,5.56,5.51,5.52,26400.0
2007-05-14 13:40:00,5.52,5.52,5.5,5.51,32000.0,5.52,5.52,5.5,5.51,32000.0
2007-05-14 13:50:00,5.51,5.51,5.5,5.51,10400.0,5.51,5.51,5.5,5.51,10400.0
2007-05-14 14:00:00,5.5,5.51,5.48,5.51,33200.0,5.5,5.51,5.48,5.51,33200.0
2007-05-14 14:10:00,5.51,5.51,5.48,5.5,41200.0,5.51,5.51,5.48,5.5,41200.0
2007-05-14 14:20:00,5.5,5.52,5.5,5.51,18400.0,5.5,5.52,5.5,5.51,18400.0
2007-05-14 14:30:00,5.52,5.52,5.5,5.51,32000.0,5.52,5.52,5.5,5.51,32000.0
2007-05-14 14:40:00,5.5,5.51,5.48,5.49,26400.0,5.5,5.51,5.48,5.49,26400.0
2007-05-14 14:50:00,5.5,5.52,5.49,5.52,30800.0,5.5,5.52,5.49,5.52,30800.0
2007-05-14 15:00:00,5.52,5.53,5.51,5.52,52000.0,5.52,5.53,5.51,5.52,52000.0
2007-05-14 15:10:00,5.52,5.53,5.52,5.53,25200.0,5.52,5.53,5.52,5.53,25200.0
2007-05-14 15:20:00,5.53,5.54,5.53,5.53,14800.0,5.53,5.54,5.53,5.53,14800.0
2007-05-14 15:30:00,5.53,5.54,5.52,5.53,49600.0,5.53,5.54,5.52,5.53,49600.0
2007-05-14 15:40:00,5.53,5.53,5.51,5.51,70800.0,5.53,5.53,5.51,5.51,70800.0
2007-05-14 15:50:00,5.51,5.52,5.49,5.51,130800.0,5.51,5.52,5.49,5.51,130800.0
2007-05-15 09:30:00,5.49,5.54,5.46,5.48,51200.0,5.49,5.54,5.46,5.48,51200.0
2007-05-15 09:40:00,5.48,5.52,5.46,5.46,66800.0,5.48,5.52,5.46,5.46,66800.0
2007-05-15 09:50:00,5.46,5.48,5.45,5.47,37200.0,5.46,5.48,5.45,5.47,37200.0
2007-05-15 10:00:00,5.47,5.54,5.47,5.54,68400.0,5.47,5.54,5.47,5.54,68400.0
2007-05-15 10:10:00,5.53,5.56,5.5,5.54,53200.0,5.53,5.56,5.5,5.54,53200.0
2007-05-15 10:20:00,5.53,5.55,5.53,5.55,20800.0,5.53,5.55,5.53,5.55,20800.0
2007-05-15 10:30:00,5.55,5.59,5.53,5.54,94800.0,5.55,5.59,5.53,5.54,94800.0
2007-05-15 10:40:00,5.54,5.58,5.54,5.56,41600.0,5.54,5.58,5.54,5.56,41600.0
2007-05-15 10:50:00,5.56,5.56,5.52,5.53,51200.0,5.56,5.56,5.52,5.53,51200.0
2007-05-15 11:00:00,5.53,5.53,5.5,5.53,45200.0,5.53,5.53,5.5,5.53,45200.0
2007-05-15 11:10:00,5.52,5.56,5.51,5.54,42400.0,5.52,5.56,5.51,5.54,42400.0
2007-05-15 11:20:00,5.54,5.56,5.54,5.56,14000.0,5.54,5.56,5.54,5.56,14000.0
2007-05-15 11:30:00,5.55,5.58,5.55,5.56,32000.0,5.55,5.58,5.55,5.56,32000.0
2007-05-15 11:40:00,5.57,5.58,5.54,5.55,46800.0,5.57,5.58,5.54,5.55,46800.0
2007-05-15 11:50:00,5.56,5.56,5.54,5.55,28000.0,5.56,5.56,5.54,5.55,28000.0
2007-05-15 12:00:00,5.55,5.55,5.53,5.54,12000.0,5.55,5.55,5.53,5.54,12000.0
2007-05-15 12:10:00,5.53,5.55,5.53,5.55,40800.0,5.53,5.55,5.53,5.55,40800.0
2007-05-15 12:20:00,5.55,5.55,5.54,5.54,20400.0,5.55,5.55,5.54,5.54,20400.0
2007-05-15 12:30:00,5.53,5.54,5.52,5.53,24800.0,5.53,5.54,5.52,5.53,24800.0
2007-05-15 12:40:00,5.53,5.56,5.53,5.54,61200.0,5.53,5.56,5.53,5.54,61200.0
2007-05-15 12:50:00,5.54,5.56,5.53,5.53,49200.0,5.54,5.56,5.53,5.53,49200.0
2007-05-15 13:00:00,5.53,5.53,5.51,5.52,37200.0,5.53,5.53,5.51,5.52,37200.0
2007-05-15 13:10:00,5.52,5.54,5.52,5.54,28400.0,5.52,5.54,5.52,5.54,28400.0
2007-05-15 13:20:00,5.54,5.54,5.53,5.53,10000.0,5.54,5.54,5.53,5.53,10000.0
2007-05-15 13:30:00,5.53,5.54,5.53,5.53,17600.0,5.53,5.54,5.53,5.53,17600.0
2007-05-15 13:40:00,5.53,5.53,5.48,5.49,43200.0,5.53,5.53,5.48,5.49,43200.0
2007-05-15 13:50:00,5.5,5.5,5.48,5.49,17200.0,5.5,5.5,5.48,5.49,17200.0
2007-05-15 14:00:00,5.49,5.5,5.48,5.5,28000.0,5.49,5.5,5.48,5.5,28000.0
2007-05-15 14:10:00,5.49,5.5,5.46,5.46,24000.0,5.49,5.5,5.46,5.46,24000.0
2007-05-15 14:20:00,5.47,5.5,5.47,5.47,32000.0,5.47,5.5,5.47,5.47,32000.0
2007-05-15 14:30:00,5.48,5.49,5.44,5.44,32400.0,5.48,5.49,5.44,5.44,32400.0
2007-05-15 14:40:00,5.44,5.46,5.43,5.43,66800.0,5.44,5.46,5.43,5.43,66800.0
2007-05-15 14:50:00,5.43,5.46,5.43,5.46,18000.0,5.43,5.46,5.43,5.46,18000.0
2007-05-15 15:00:00,5.45,5.47,5.45,5.46,23200.0,5.45,5.47,5.45,5.46,23200.0
2007-05-15 15:10:00,5.46,5.48,5.46,5.47,26000.0,5.46,5.48,5.46,5.47,26000.0
2007-05-15 15:20:00,5.46,5.46,5.44,5.45,32000.0,5.46,5.46,5.44,5.45,32000.0
2007-05-15 15:30:00,5.45,5.46,5.44,5.45,42800.0,5.45,5.46,5.44,5.45,42800.0
2007-05-15 15:40:00,5.45,5.45,5.43,5.44,45600.0,5.45,5.45,5.43,5.44,45600.0
2007-05-15 15:50:00,5.44,5.44,5.4,5.42,174000.0,5.44,5.44,5.4,5.42,174000.0
2007-05-16 09:30:00,5.42,5.49,5.42,5.47,100400.0,5.42,5.49,5.42,5.47,100400.0
2007-05-16 09:40:00,5.47,5.5,5.45,5.45,95600.0,5.47,5.5,5.45,5.45,95600.0
2007-05-16 09:50:00,5.46,5.48,5.46,5.47,114000.0,5.46,5.48,5.46,5.47,114000.0
2007-05-16 10:00:00,5.46,5.48,5.41,5.44,646400.0,5.46,5.48,5.41,5.44,646400.0
2007-05-16 10:10:00,5.44,5.47,5.44,5.46,70800.0,5.44,5.47,5.44,5.46,70800.0
2007-05-16 10:20:00,5.46,5.49,5.43,5.46,140400.0,5.46,5.49,5.43,5.46,140400.0
2007-05-16 10:30:00,5.46,5.46,5.39,5.4,356400.0,5.46,5.46,5.39,5.4,356400.0
2007-05-16 10:40:00,5.4,5.43,5.4,5.43,130800.0,5.4,5.43,5.4,5.43,130800.0
2007-05-16 10:50:00,5.42,5.51,5.42,5.51,127600.0,5.42,5.51,5.42,5.51,127600.0
2007-05-16 11:00:00,5.51,5.51,5.48,5.48,60400.0,5.51,5.51,5.48,5.48,60400.0
2007-05-16 11:10:00,5.48,5.51,5.45,5.51,34800.0,5.48,5.51,5.45,5.51,34800.0
2007-05-16 11:20:00,5.5,5.53,5.5,5.52,38000.0,5.5,5.53,5.5,5.52,38000.0
2007-05-16 11:30:00,5.52,5.54,5.51,5.54,80000.0,5.52,5.54,5.51,5.54,80000.0
2007-05-16 11:40:00,5.54,5.55,5.53,5.54,22800.0,5.54,5.55,5.53,5.54,22800.0
2007-05-16 11:50:00,5.54,5.55,5.53,5.54,22000.0,5.54,5.55,5.53,5.54,22000.0
2007-05-16 12:00:00,5.54,5.55,5.53,5.53,30000.0,5.54,5.55,5.53,5.53,30000.0
2007-05-16 12:10:00,5.53,5.53,5.52,5.53,26800.0,5.53,5.53,5.52,5.53,26800.0
2007-05-16 12:20:00,5.53,5.53,5.51,5.51,19600.0,5.53,5.53,5.51,5.51,19600.0
2007-05-16 12:30:00,5.51,5.51,5.48,5.48,17600.0,5.51,5.51,5.48,5.48,17600.0
2007-05-16 12:40:00,5.48,5.49,5.47,5.49,42800.0,5.48,5.49,5.47,5.49,42800.0
2007-05-16 12:50:00,5.49,5.5,5.48,5.49,32800.0,5.49,5.5,5.48,5.49,32800.0
2007-05-16 13:00:00,5.49,5.51,5.48,5.48,80000.0,5.49,5.51,5.48,5.48,80000.0
2007-05-16 13:10:00,5.48,5.51,5.48,5.49,110400.0,5.48,5.51,5.48,5.49,110400.0
2007-05-16 13:20:00,5.49,5.5,5.49,5.49,64800.0,5.49,5.5,5.49,5.49,64800.0
2007-05-16 13:30:00,5.49,5.51,5.49,5.49,96400.0,5.49,5.51,5.49,5.49,96400.0
2007-05-16 13:40:00,5.49,5.5,5.47,5.48,112800.0,5.49,5.5,5.47,5.48,112800.0
2007-05-16 13:50:00,5.48,5.48,5.44,5.46,122000.0,5.48,5.48,5.44,5.46,122000.0
2007-05-16 14:00:00,5.46,5.46,5.44,5.46,130800.0,5.46,5.46,5.44,5.46,130800.0
2007-05-16 14:10:00,5.46,5.46,5.44,5.46,73600.0,5.46,5.46,5.44,5.46,73600.0
2007-05-16 14:20:00,5.46,5.46,5.43,5.45,99200.0,5.46,5.46,5.43,5.45,99200.0
2007-05-16 14:30:00,5.44,5.45,5.43,5.43,124800.0,5.44,5.45,5.43,5.43,124800.0
2007-05-16 14:40:00,5.43,5.43,5.41,5.41,153200.0,5.43,5.43,5.41,5.41,153200.0
2007-05-16 14:50:00,5.41,5.42,5.39,5.4,153600.0,5.41,5.42,5.39,5.4,153600.0
2007-05-16 15:00:00,5.4,5.42,5.4,5.41,50800.0,5.4,5.42,5.4,5.41,50800.0
2007-05-16 15:10:00,5.41,5.42,5.38,5.39,205200.0,5.41,5.42,5.38,5.39,205200.0
2007-05-16 15:20:00,5.39,5.39,5.35,5.37,345200.0,5.39,5.39,5.35,5.37,345200.0
2007-05-16 15:30:00,5.38,5.4,5.38,5.38,132400.0,5.38,5.4,5.38,5.38,132400.0
2007-05-16 15:40:00,5.38,5.39,5.38,5.39,134400.0,5.38,5.39,5.38,5.39,134400.0
2007-05-16 15:50:00,5.39,5.44,5.38,5.42,271200.0,5.39,5.44,5.38,5.42,271200.0
2007-05-17 09:30:00,5.42,5.49,5.41,5.49,102000.0,5.42,5.49,5.41,5.49,102000.0
2007-05-17 09:40:00,5.49,5.51,5.46,5.48,42400.0,5.49,5.51,5.46,5.48,42400.0
2007-05-17 09:50:00,5.48,5.49,5.47,5.48,29600.0,5.48,5.49,5.47,5.48,29600.0
2007-05-17 10:00:00,5.48,5.49,5.47,5.49,32400.0,5.48,5.49,5.47,5.49,32400.0
2007-05-17 10:10:00,5.49,5.51,5.47,5.48,291600.0,5.49,5.51,5.47,5.48,291600.0
2007-05-17 10:20:00,5.48,5.51,5.48,5.51,112400.0,5.48,5.51,5.48,5.51,112400.0
2007-05-17 10:30:00,5.5,5.52,5.48,5.49,76800.0,5.5,5.52,5.48,5.49,76800.0
2007-05-17 10:40:00,5.49,5.49,5.48,5.49,83200.0,5.49,5.49,5.48,5.49,83200.0
2007-05-17 10:50:00,5.49,5.5,5.49,5.49,139200.0,5.49,5.5,5.49,5.49,139200.0
2007-05-17 11:00:00,5.49,5.5,5.49,5.49,268000.0,5.49,5.5,5.49,5.49,268000.0
2007-05-17 11:10:00,5.49,5.51,5.49,5.5,100000.0,5.49,5.51,5.49,5.5,100000.0
2007-05-17 11:20:00,5.5,5.5,5.48,5.48,148000.0,5.5,5.5,5.48,5.48,148000.0
2007-05-17 11:30:00,5.48,5.5,5.48,5.5,38400.0,5.48,5.5,5.48,5.5,38400.0
2007-05-17 11:40:00,5.5,5.5,5.46,5.47,139200.0,5.5,5.5,5.46,5.47,139200.0
2007-05-17 11:50:00,5.46,5.46,5.45,5.45,16000.0,5.46,5.46,5.45,5.45,16000.0
2007-05-17 12:00:00,5.45,5.47,5.43,5.45,79200.0,5.45,5.47,5.43,5.45,79200.0
2007-05-17 12:10:00,5.45,5.46,5.41,5.42,39200.0,5.45,5.46,5.41,5.42,39200.0
2007-05-17 12:20:00,5.41,5.43,5.41,5.43,48800.0,5.41,5.43,5.41,5.43,48800.0
2007-05-17 12:30:00,5.43,5.43,5.4,5.4,32800.0,5.43,5.43,5.4,5.4,32800.0
2007-05-17 12:40:00,5.4,5.42,5.4,5.4,21200.0,5.4,5.42,5.4,5.4,21200.0
2007-05-17 12:50:00,5.4,5.41,5.39,5.39,20400.0,5.4,5.41,5.39,5.39,20400.0
2007-05-17 13:00:00,5.39,5.42,5.38,5.41,53200.0,5.39,5.42,5.38,5.41,53200.0
2007-05-17 13:10:00,5.41,5.43,5.41,5.43,29200.0,5.41,5.43,5.41,5.43,29200.0
2007-05-17 13:20:00,5.43,5.43,5.42,5.42,18400.0,5.43,5.43,5.42,5.42,18400.0
2007-05-17 13:30:00,5.43,5.43,5.42,5.42,44400.0,5.43,5.43,5.42,5.42,44400.0
2007-05-17 13:40:00,5.42,5.42,5.39,5.39,30400.0,5.42,5.42,5.39,5.39,30400.0
2007-05-17 13:50:00,5.39,5.39,5.37,5.37,45200.0,5.39,5.39,5.37,5.37,45200.0
2007-05-17 14:00:00,5.37,5.38,5.36,5.38,58800.0,5.37,5.38,5.36,5.38,58800.0
2007-05-17 14:10:00,5.37,5.4,5.37,5.4,45200.0,5.37,5.4,5.37,5.4,45200.0
2007-05-17 14:20:00,5.4,5.4,5.37,5.39,52400.0,5.4,5.4,5.37,5.39,52400.0
2007-05-17 14:30:00,5.39,5.4,5.38,5.39,48800.0,5.39,5.4,5.38,5.39,48800.0
2007-05-17 14:40:00,5.39,5.42,5.39,5.42,26800.0,5.39,5.42,5.39,5.42,26800.0
2007-05-17 14:50:00,5.41,5.43,5.41,5.43,35600.0,5.41,5.43,5.41,5.43,35600.0
2007-05-17 15:00:00,5.43,5.43,5.42,5.42,70800.0,5.43,5.43,5.42,5.42,70800.0
2007-05-17 15:10:00,5.42,5.42,5.41,5.42,40400.0,5.42,5.42,5.41,5.42,40400.0
2007-05-17 15:20:00,5.42,5.43,5.41,5.42,54000.0,5.42,5.43,5.41,5.42,54000.0
2007-05-17 15:30:00,5.42,5.42,5.39,5.39,76400.0,5.42,5.42,5.39,5.39,76400.0
2007-05-17 15:40:00,5.4,5.4,5.38,5.38,96000.0,5.4,5.4,5.38,5.38,96000.0
2007-05-17 15:50:00,5.38,5.39,5.35,5.35,334000.0,5.38,5.39,5.35,5.35,334000.0
2007-05-18 09:30:00,5.35,5.35,5.29,5.31,91200.0,5.35,5.35,5.29,5.31,91200.0
2007-05-18 09:40:00,5.31,5.32,5.3,5.31,38800.0,5.31,5.32,5.3,5.31,38800.0
2007-05-18 09:50:00,5.31,5.34,5.31,5.31,40400.0,5.31,5.34,5.31,5.31,40400.0
2007-05-18 10:00:00,5.31,5.31,5.26,5.28,76000.0,5.31,5.31,5.26,5.28,76000.0
2007-05-18 10:10:00,5.27,5.31,5.27,5.3,52000.0,5.27,5.31,5.27,5.3,52000.0
2007-05-18 10:20:00,5.3,5.34,5.3,5.32,45200.0,5.3,5.34,5.3,5.32,45200.0
2007-05-18 10:30:00,5.32,5.35,5.32,5.35,37200.0,5.32,5.35,5.32,5.35,37200.0
2007-05-18 10:40:00,5.35,5.35,5.31,5.31,55600.0,5.35,5.35,5.31,5.31,55600.0
2007-05-18 10:50:00,5.31,5.32,5.31,5.31,13200.0,5.31,5.32,5.31,5.31,13200.0
2007-05-18 11:00:00,5.31,5.31,5.26,5.28,106800.0,5.31,5.31,5.26,5.28,106800.0
2007-05-18 11:10:00,5.28,5.29,5.26,5.26,53200.0,5.28,5.29,5.26,5.26,53200.0
2007-05-18 11:20:00,5.26,5.26,5.23,5.24,96000.0,5.26,5.26,5.23,5.24,96000.0
2007-05-18 11:30:00,5.24,5.27,5.2,5.26,229200.0,5.24,5.27,5.2,5.26,229200.0
2007-05-18 11:40:00,5.26,5.27,5.26,5.26,14000.0,5.26,5.27,5.26,5.26,14000.0
2007-05-18 11:50:00,5.26,5.27,5.26,5.27,14000.0,5.26,5.27,5.26,5.27,14000.0
2007-05-18 12:00:00,5.27,5.29,5.27,5.29,22000.0,5.27,5.29,5.27,5.29,22000.0
2007-05-18 12:10:00,5.29,5.31,5.29,5.31,11600.0,5.29,5.31,5.29,5.31,11600.0
2007-05-18 12:20:00,5.31,5.32,5.31,5.31,11200.0,5.31,5.32,5.31,5.31,11200.0
2007-05-18 12:30:00,5.31,5.32,5.31,5.32,10400.0,5.31,5.32,5.31,5.32,10400.0
2007-05-18 12:40:00,5.32,5.34,5.32,5.33,18000.0,5.32,5.34,5.32,5.33,18000.0
2007-05-18 12:50:00,5.34,5.35,5.34,5.34,7600.0,5.34,5.35,5.34,5.34,7600.0
2007-05-18 13:00:00,5.34,5.34,5.32,5.32,16800.0,5.34,5.34,5.32,5.32,16800.0
2007-05-18 13:10:00,5.32,5.32,5.31,5.31,12800.0,5.32,5.32,5.31,5.31,12800.0
2007-05-18 13:20:00,5.31,5.32,5.31,5.31,11600.0,5.31,5.32,5.31,5.31,11600.0
2007-05-18 13:30:00,5.31,5.31,5.3,5.31,20400.0,5.31,5.31,5.3,5.31,20400.0
2007-05-18 13:40:00,5.31,5.34,5.31,5.34,16400.0,5.31,5.34,5.31,5.34,16400.0
2007-05-18 13:50:00,5.34,5.35,5.34,5.35,12400.0,5.34,5.35,5.34,5.35,12400.0
2007-05-18 14:00:00,5.35,5.36,5.35,5.35,15600.0,5.35,5.36,5.35,5.35,15600.0
2007-05-18 14:10:00,5.35,5.36,5.34,5.36,19600.0,5.35,5.36,5.34,5.36,19600.0
2007-05-18 14:20:00,5.35,5.36,5.34,5.34,26000.0,5.35,5.36,5.34,5.34,26000.0
2007-05-18 14:30:00,5.34,5.34,5.32,5.32,19200.0,5.34,5.34,5.32,5.32,19200.0
2007-05-18 14:40:00,5.32,5.32,5.31,5.32,23600.0,5.32,5.32,5.31,5.32,23600.0
2007-05-18 14:50:00,5.32,5.33,5.31,5.32,14800.0,5.32,5.33,5.31,5.32,14800.0
2007-05-18 15:00:00,5.32,5.33,5.31,5.32,22000.0,5.32,5.33,5.31,5.32,22000.0
2007-05-18 15:10:00,5.32,5.32,5.31,5.32,48000.0,5.32,5.32,5.31,5.32,48000.0
2007-05-18 15:20:00,5.32,5.35,5.32,5.34,91600.0,5.32,5.35,5.32,5.34,91600.0
2007-05-18 15:30:00,5.34,5.35,5.34,5.34,63600.0,5.34,5.35,5.34,5.34,63600.0
2007-05-18 15:40:00,5.34,5.35,5.34,5.34,339200.0,5.34,5.35,5.34,5.34,339200.0
2007-05-18 15:50:00,5.34,5.35,5.33,5.34,87600.0,5.34,5.35,5.33,5.34,87600.0
2007-05-21 09:30:00,5.33,5.35,5.31,5.35,20400.0,5.33,5.35,5.31,5.35,20400.0
2007-05-21 09:40:00,5.35,5.36,5.34,5.35,40800.0,5.35,5.36,5.34,5.35,40800.0
2007-05-21 09:50:00,5.35,5.38,5.35,5.37,60400.0,5.35,5.38,5.35,5.37,60400.0
2007-05-21 10:00:00,5.36,5.38,5.36,5.38,55200.0,5.36,5.38,5.36,5.38,55200.0
2007-05-21 10:10:00,5.38,5.41,5.37,5.41,154400.0,5.38,5.41,5.37,5.41,154400.0
2007-05-21 10:20:00,5.4,5.44,5.4,5.44,76000.0,5.4,5.44,5.4,5.44,76000.0
2007-05-21 10:30:00,5.44,5.45,5.43,5.43,33200.0,5.44,5.45,5.43,5.43,33200.0
2007-05-21 10:40:00,5.44,5.45,5.44,5.45,30000.0,5.44,5.45,5.44,5.45,30000.0
2007-05-21 10:50:00,5.45,5.48,5.45,5.48,41600.0,5.45,5.48,5.45,5.48,41600.0
2007-05-21 11:00:00,5.47,5.49,5.47,5.49,80400.0,5.47,5.49,5.47,5.49,80400.0
2007-05-21 11:10:00,5.49,5.51,5.49,5.51,80000.0,5.49,5.51,5.49,5.51,80000.0
2007-05-21 11:20:00,5.5,5.51,5.5,5.5,60000.0,5.5,5.51,5.5,5.5,60000.0
2007-05-21 11:30:00,5.5,5.51,5.5,5.5,30000.0,5.5,5.51,5.5,5.5,30000.0
2007-05-21 11:40:00,5.5,5.51,5.5,5.51,31200.0,5.5,5.51,5.5,5.51,31200.0
2007-05-21 11:50:00,5.51,5.57,5.51,5.57,73200.0,5.51,5.57,5.51,5.57,73200.0
2007-05-21 12:00:00,5.57,5.59,5.56,5.58,82400.0,5.57,5.59,5.56,5.58,82400.0
2007-05-21 12:10:00,5.58,5.59,5.55,5.57,54400.0,5.58,5.59,5.55,5.57,54400.0
2007-05-21 12:20:00,5.57,5.58,5.57,5.58,40800.0,5.57,5.58,5.57,5.58,40800.0
2007-05-21 12:30:00,5.58,5.59,5.58,5.59,35600.0,5.58,5.59,5.58,5.59,35600.0
2007-05-21 12:40:00,5.59,5.61,5.59,5.6,52000.0,5.59,5.61,5.59,5.6,52000.0
2007-05-21 12:50:00,5.61,5.61,5.56,5.58,77200.0,5.61,5.61,5.56,5.58,77200.0
2007-05-21 13:00:00,5.58,5.61,5.58,5.6,31200.0,5.58,5.61,5.58,5.6,31200.0
2007-05-21 13:10:00,5.61,5.61,5.6,5.61,18800.0,5.61,5.61,5.6,5.61,18800.0
2007-05-21 13:20:00,5.61,5.64,5.61,5.63,80000.0,5.61,5.64,5.61,5.63,80000.0
2007-05-21 13:30:00,5.63,5.63,5.61,5.61,45600.0,5.63,5.63,5.61,5.61,45600.0
2007-05-21 13:40:00,5.61,5.62,5.6,5.6,48800.0,5.61,5.62,5.6,5.6,48800.0
2007-05-21 13:50:00,5.61,5.62,5.6,5.6,43200.0,5.61,5.62,5.6,5.6,43200.0
2007-05-21 14:00:00,5.61,5.61,5.59,5.59,99200.0,5.61,5.61,5.59,5.59,99200.0
2007-05-21 14:10:00,5.59,5.61,5.59,5.6,43200.0,5.59,5.61,5.59,5.6,43200.0
2007-05-21 14:20:00,5.6,5.6,5.59,5.6,21200.0,5.6,5.6,5.59,5.6,21200.0
2007-05-21 14:30:00,5.6,5.6,5.6,5.6,25200.0,5.6,5.6,5.6,5.6,25200.0
2007-05-21 14:40:00,5.6,5.61,5.6,5.6,82800.0,5.6,5.61,5.6,5.6,82800.0
2007-05-21 14:50:00,5.6,5.6,5.59,5.59,72400.0,5.6,5.6,5.59,5.59,72400.0
2007-05-21 15:00:00,5.59,5.59,5.58,5.59,38000.0,5.59,5.59,5.58,5.59,38000.0
2007-05-21 15:10:00,5.59,5.6,5.58,5.59,66000.0,5.59,5.6,5.58,5.59,66000.0
2007-05-21 15:20:00,5.59,5.59,5.55,5.55,66000.0,5.59,5.59,5.55,5.55,66000.0
2007-05-21 15:30:00,5.55,5.56,5.54,5.55,83600.0,5.55,5.56,5.54,5.55,83600.0
2007-05-21 15:40:00,5.55,5.56,5.53,5.53,100000.0,5.55,5.56,5.53,5.53,100000.0
2007-05-21 15:50:00,5.53,5.56,5.52,5.56,130400.0,5.53,5.56,5.52,5.56,130400.0
2007-05-22 09:30:00,5.55,5.56,5.52,5.52,24400.0,5.55,5.56,5.52,5.52,24400.0
2007-05-22 09:40:00,5.51,5.51,5.48,5.48,17200.0,5.51,5.51,5.48,5.48,17200.0
2007-05-22 09:50:00,5.48,5.48,5.47,5.48,33200.0,5.48,5.48,5.47,5.48,33200.0
2007-05-22 10:00:00,5.48,5.52,5.48,5.51,17200.0,5.48,5.52,5.48,5.51,17200.0
2007-05-22 10:10:00,5.51,5.52,5.5,5.5,30400.0,5.51,5.52,5.5,5.5,30400.0
2007-05-22 10:20:00,5.5,5.5,5.48,5.5,23600.0,5.5,5.5,5.48,5.5,23600.0
2007-05-22 10:30:00,5.5,5.5,5.5,5.5,27200.0,5.5,5.5,5.5,5.5,27200.0
2007-05-22 10:40:00,5.5,5.5,5.49,5.49,45200.0,5.5,5.5,5.49,5.49,45200.0
2007-05-22 10:50:00,5.49,5.49,5.48,5.49,29600.0,5.49,5.49,5.48,5.49,29600.0
2007-05-22 11:00:00,5.48,5.53,5.48,5.53,52400.0,5.48,5.53,5.48,5.53,52400.0
2007-05-22 11:10:00,5.52,5.54,5.52,5.53,25200.0,5.52,5.54,5.52,5.53,25200.0
2007-05-22 11:20:00,5.53,5.54,5.53,5.54,18000.0,5.53,5.54,5.53,5.54,18000.0
2007-05-22 11:30:00,5.53,5.54,5.53,5.54,16400.0,5.53,5.54,5.53,5.54,16400.0
2007-05-22 11:40:00,5.54,5.54,5.53,5.53,17200.0,5.54,5.54,5.53,5.53,17200.0
2007-05-22 11:50:00,5.53,5.53,5.5,5.5,23200.0,5.53,5.53,5.5,5.5,23200.0
2007-05-22 12:00:00,5.5,5.51,5.5,5.51,17600.0,5.5,5.51,5.5,5.51,17600.0
2007-05-22 12:10:00,5.51,5.52,5.5,5.52,16800.0,5.51,5.52,5.5,5.52,16800.0
2007-05-22 12:20:00,5.51,5.52,5.51,5.52,14400.0,5.51,5.52,5.51,5.52,14400.0
2007-05-22 12:30:00,5.52,5.52,5.51,5.52,23200.0,5.52,5.52,5.51,5.52,23200.0
2007-05-22 12:40:00,5.52,5.53,5.52,5.52,16000.0,5.52,5.53,5.52,5.52,16000.0
2007-05-22 12:50:00,5.52,5.54,5.52,5.54,22000.0,5.52,5.54,5.52,5.54,22000.0
2007-05-22 13:00:00,5.54,5.57,5.53,5.57,23200.0,5.54,5.57,5.53,5.57,23200.0
2007-05-22 13:10:00,5.57,5.57,5.55,5.56,28000.0,5.57,5.57,5.55,5.56,28000.0
2007-05-22 13:20:00,5.56,5.56,5.55,5.55,15600.0,5.56,5.56,5.55,5.55,15600.0
2007-05-22 13:30:00,5.55,5.56,5.55,5.56,30000.0,5.55,5.56,5.55,5.56,30000.0
2007-05-22 13:40:00,5.56,5.56,5.55,5.56,14800.0,5.56,5.56,5.55,5.56,14800.0
2007-05-22 13:50:00,5.56,5.57,5.56,5.56,42000.0,5.56,5.57,5.56,5.56,42000.0
2007-05-22 14:00:00,5.57,5.59,5.56,5.59,118400.0,5.57,5.59,5.56,5.59,118400.0
2007-05-22 14:10:00,5.59,5.62,5.58,5.6,138800.0,5.59,5.62,5.58,5.6,138800.0
2007-05-22 14:20:00,5.6,5.6,5.57,5.6,154400.0,5.6,5.6,5.57,5.6,154400.0
2007-05-22 14:30:00,5.6,5.61,5.58,5.59,27600.0,5.6,5.61,5.58,5.59,27600.0
2007-05-22 14:40:00,5.58,5.59,5.57,5.58,20400.0,5.58,5.59,5.57,5.58,20400.0
2007-05-22 14:50:00,5.57,5.58,5.57,5.58,14800.0,5.57,5.58,5.57,5.58,14800.0
2007-05-22 15:00:00,5.58,5.58,5.57,5.57,20400.0,5.58,5.58,5.57,5.57,20400.0
2007-05-22 15:10:00,5.57,5.58,5.55,5.55,26800.0,5.57,5.58,5.55,5.55,26800.0
2007-05-22 15:20:00,5.56,5.58,5.55,5.58,34400.0,5.56,5.58,5.55,5.58,34400.0
2007-05-22 15:30:00,5.58,5.6,5.57,5.59,135200.0,5.58,5.6,5.57,5.59,135200.0
2007-05-22 15:40:00,5.59,5.6,5.57,5.57,199200.0,5.59,5.6,5.57,5.57,199200.0
2007-05-22 15:50:00,5.58,5.59,5.57,5.59,242000.0,5.58,5.59,5.57,5.59,242000.0
2007-05-23 09:30:00,5.59,5.59,5.55,5.58,34400.0,5.59,5.59,5.55,5.58,34400.0
2007-05-23 09:40:00,5.58,5.59,5.57,5.58,27200.0,5.58,5.59,5.57,5.58,27200.0
2007-05-23 09:50:00,5.59,5.6,5.57,5.59,16000.0,5.59,5.6,5.57,5.59,16000.0
2007-05-23 10:00:00,5.6,5.67,5.59,5.62,131200.0,5.6,5.67,5.59,5.62,131200.0
2007-05-23 10:10:00,5.62,5.62,5.6,5.62,26400.0,5.62,5.62,5.6,5.62,26400.0
2007-05-23 10:20:00,5.62,5.63,5.61,5.62,10000.0,5.62,5.63,5.61,5.62,10000.0
2007-05-23 10:30:00,5.61,5.66,5.6,5.66,52400.0,5.61,5.66,5.6,5.66,52400.0
2007-05-23 10:40:00,5.65,5.65,5.61,5.61,41200.0,5.65,5.65,5.61,5.61,41200.0
2007-05-23 10:50:00,5.62,5.63,5.62,5.62,26400.0,5.62,5.63,5.62,5.62,26400.0
2007-05-23 11:00:00,5.61,5.62,5.61,5.62,13600.0,5.61,5.62,5.61,5.62,13600.0
2007-05-23 11:10:00,5.61,5.61,5.59,5.59,18400.0,5.61,5.61,5.59,5.59,18400.0
2007-05-23 11:20:00,5.59,5.6,5.57,5.6,21200.0,5.59,5.6,5.57,5.6,21200.0
2007-05-23 11:30:00,5.6,5.61,5.59,5.61,14400.0,5.6,5.61,5.59,5.61,14400.0
2007-05-23 11:40:00,5.61,5.62,5.6,5.61,16800.0,5.61,5.62,5.6,5.61,16800.0
2007-05-23 11:50:00,5.61,5.61,5.6,5.6,15200.0,5.61,5.61,5.6,5.6,15200.0
2007-05-23 12:00:00,5.6,5.61,5.6,5.6,11600.0,5.6,5.61,5.6,5.6,11600.0
2007-05-23 12:10:00,5.6,5.6,5.58,5.59,12400.0,5.6,5.6,5.58,5.59,12400.0
2007-05-23 12:20:00,5.59,5.59,5.58,5.58,5600.0,5.59,5.59,5.58,5.58,5600.0
2007-05-23 12:30:00,5.59,5.6,5.59,5.6,56000.0,5.59,5.6,5.59,5.6,56000.0
2007-05-23 12:40:00,5.6,5.6,5.6,5.6,4800.0,5.6,5.6,5.6,5.6,4800.0
2007-05-23 12:50:00,5.6,5.61,5.6,5.61,11600.0,5.6,5.61,5.6,5.61,11600.0
2007-05-23 13:00:00,5.61,5.63,5.61,5.63,20400.0,5.61,5.63,5.61,5.63,20400.0
2007-05-23 13:10:00,5.62,5.63,5.62,5.63,31600.0,5.62,5.63,5.62,5.63,31600.0
2007-05-23 13:20:00,5.63,5.63,5.62,5.62,10000.0,5.63,5.63,5.62,5.62,10000.0
2007-05-23 13:30:00,5.62,5.62,5.61,5.61,10000.0,5.62,5.62,5.61,5.61,10000.0
2007-05-23 13:40:00,5.62,5.62,5.61,5.62,10000.0,5.62,5.62,5.61,5.62,10000.0
2007-05-23 13:50:00,5.62,5.62,5.59,5.59,13200.0,5.62,5.62,5.59,5.59,13200.0
2007-05-23 14:00:00,5.59,5.6,5.58,5.58,12800.0,5.59,5.6,5.58,5.58,12800.0
2007-05-23 14:10:00,5.58,5.6,5.58,5.58,19600.0,5.58,5.6,5.58,5.58,19600.0
2007-05-23 14:20:00,5.58,5.58,5.5,5.52,81600.0,5.58,5.58,5.5,5.52,81600.0
2007-05-23 14:30:00,5.51,5.54,5.51,5.51,50400.0,5.51,5.54,5.51,5.51,50400.0
2007-05-23 14:40:00,5.52,5.54,5.49,5.53,59600.0,5.52,5.54,5.49,5.53,59600.0
2007-05-23 14:50:00,5.53,5.55,5.53,5.54,9200.0,5.53,5.55,5.53,5.54,9200.0
2007-05-23 15:00:00,5.54,5.54,5.53,5.54,14800.0,5.54,5.54,5.53,5.54,14800.0
2007-05-23 15:10:00,5.54,5.55,5.53,5.55,17200.0,5.54,5.55,5.53,5.55,17200.0
2007-05-23 15:20:00,5.54,5.56,5.54,5.55,12400.0,5.54,5.56,5.54,5.55,12400.0
2007-05-23 15:30:00,5.54,5.54,5.52,5.53,25200.0,5.54,5.54,5.52,5.53,25200.0
2007-05-23 15:40:00,5.53,5.53,5.51,5.52,46400.0,5.53,5.53,5.51,5.52,46400.0
2007-05-23 15:50:00,5.52,5.53,5.49,5.51,72400.0,5.52,5.53,5.49,5.51,72400.0
2007-05-24 09:30:00,5.49,5.5,5.48,5.5,11200.0,5.49,5.5,5.48,5.5,11200.0
2007-05-24 09:40:00,5.5,5.54,5.49,5.54,10800.0,5.5,5.54,5.49,5.54,10800.0
2007-05-24 09:50:00,5.53,5.54,5.49,5.53,38000.0,5.53,5.54,5.49,5.53,38000.0
2007-05-24 10:00:00,5.53,5.59,5.53,5.58,42400.0,5.53,5.59,5.53,5.58,42400.0
2007-05-24 10:10:00,5.57,5.59,5.57,5.58,44000.0,5.57,5.59,5.57,5.58,44000.0
2007-05-24 10:20:00,5.58,5.59,5.58,5.58,21600.0,5.58,5.59,5.58,5.58,21600.0
2007-05-24 10:30:00,5.58,5.59,5.57,5.57,21200.0,5.58,5.59,5.57,5.57,21200.0
2007-05-24 10:40:00,5.57,5.59,5.57,5.57,50800.0,5.57,5.59,5.57,5.57,50800.0
2007-05-24 10:50:00,5.57,5.58,5.55,5.56,46000.0,5.57,5.58,5.55,5.56,46000.0
2007-05-24 11:00:00,5.56,5.58,5.56,5.58,76400.0,5.56,5.58,5.56,5.58,76400.0
2007-05-24 11:10:00,5.58,5.59,5.56,5.58,116000.0,5.58,5.59,5.56,5.58,116000.0
2007-05-24 11:20:00,5.58,5.58,5.56,5.58,103200.0,5.58,5.58,5.56,5.58,103200.0
2007-05-24 11:30:00,5.57,5.58,5.56,5.57,34400.0,5.57,5.58,5.56,5.57,34400.0
2007-05-24 11:40:00,5.56,5.57,5.56,5.57,30000.0,5.56,5.57,5.56,5.57,30000.0
2007-05-24 11:50:00,5.57,5.57,5.56,5.57,23200.0,5.57,5.57,5.56,5.57,23200.0
2007-05-24 12:00:00,5.57,5.57,5.56,5.56,15200.0,5.57,5.57,5.56,5.56,15200.0
2007-05-24 12:10:00,5.56,5.57,5.56,5.56,40800.0,5.56,5.57,5.56,5.56,40800.0
2007-05-24 12:20:00,5.56,5.57,5.55,5.55,48800.0,5.56,5.57,5.55,5.55,48800.0
2007-05-24 12:30:00,5.55,5.56,5.52,5.54,60400.0,5.55,5.56,5.52,5.54,60400.0
2007-05-24 12:40:00,5.53,5.55,5.53,5.55,32800.0,5.53,5.55,5.53,5.55,32800.0
2007-05-24 12:50:00,5.54,5.56,5.54,5.55,49200.0,5.54,5.56,5.54,5.55,49200.0
2007-05-24 13:00:00,5.54,5.55,5.54,5.55,19200.0,5.54,5.55,5.54,5.55,19200.0
2007-05-24 13:10:00,5.55,5.55,5.54,5.54,27600.0,5.55,5.55,5.54,5.54,27600.0
2007-05-24 13:20:00,5.54,5.56,5.54,5.55,16400.0,5.54,5.56,5.54,5.55,16400.0
2007-05-24 13:30:00,5.55,5.56,5.55,5.55,32400.0,5.55,5.56,5.55,5.55,32400.0
2007-05-24 13:40:00,5.55,5.56,5.55,5.56,44000.0,5.55,5.56,5.55,5.56,44000.0
2007-05-24 13:50:00,5.56,5.56,5.55,5.56,30800.0,5.56,5.56,5.55,5.56,30800.0
2007-05-24 14:00:00,5.56,5.57,5.55,5.56,70400.0,5.56,5.57,5.55,5.56,70400.0
2007-05-24 14:10:00,5.56,5.57,5.55,5.56,60000.0,5.56,5.57,5.55,5.56,60000.0
2007-05-24 14:20:00,5.56,5.56,5.55,5.56,54400.0,5.56,5.56,5.55,5.56,54400.0
2007-05-24 14:30:00,5.56,5.56,5.5,5.51,90800.0,5.56,5.56,5.5,5.51,90800.0
2007-05-24 14:40:00,5.51,5.53,5.5,5.53,45600.0,5.51,5.53,5.5,5.53,45600.0
2007-05-24 14:50:00,5.53,5.53,5.5,5.51,30400.0,5.53,5.53,5.5,5.51,30400.0
2007-05-24 15:00:00,5.51,5.53,5.51,5.52,25600.0,5.51,5.53,5.51,5.52,25600.0
2007-05-24 15:10:00,5.52,5.52,5.5,5.5,26000.0,5.52,5.52,5.5,5.5,26000.0
2007-05-24 15:20:00,5.5,5.51,5.48,5.49,46000.0,5.5,5.51,5.48,5.49,46000.0
2007-05-24 15:30:00,5.49,5.5,5.46,5.47,93600.0,5.49,5.5,5.46,5.47,93600.0
2007-05-24 15:40:00,5.47,5.48,5.46,5.48,80800.0,5.47,5.48,5.46,5.48,80800.0
2007-05-24 15:50:00,5.47,5.47,5.43,5.45,187600.0,5.47,5.47,5.43,5.45,187600.0
2007-05-25 09:30:00,5.49,5.49,5.46,5.47,12800.0,5.49,5.49,5.46,5.47,12800.0
2007-05-25 09:40:00,5.48,5.48,5.47,5.48,8400.0,5.48,5.48,5.47,5.48,8400.0
2007-05-25 09:50:00,5.48,5.5,5.46,5.49,205200.0,5.48,5.5,5.46,5.49,205200.0
2007-05-25 10:00:00,5.49,5.49,5.47,5.48,32800.0,5.49,5.49,5.47,5.48,32800.0
2007-05-25 10:10:00,5.48,5.5,5.48,5.48,20400.0,5.48,5.5,5.48,5.48,20400.0
2007-05-25 10:20:00,5.49,5.5,5.48,5.49,10000.0,5.49,5.5,5.48,5.49,10000.0
2007-05-25 10:30:00,5.48,5.5,5.48,5.49,8000.0,5.48,5.5,5.48,5.49,8000.0
2007-05-25 10:40:00,5.5,5.52,5.49,5.49,14800.0,5.5,5.52,5.49,5.49,14800.0
2007-05-25 10:50:00,5.49,5.52,5.49,5.52,8400.0,5.49,5.52,5.49,5.52,8400.0
2007-05-25 11:00:00,5.52,5.52,5.48,5.48,16400.0,5.52,5.52,5.48,5.48,16400.0
2007-05-25 11:10:00,5.49,5.49,5.48,5.48,9600.0,5.49,5.49,5.48,5.48,9600.0
2007-05-25 11:20:00,5.48,5.48,5.46,5.46,12800.0,5.48,5.48,5.46,5.46,12800.0
2007-05-25 11:30:00,5.46,5.48,5.46,5.48,17200.0,5.46,5.48,5.46,5.48,17200.0
2007-05-25 11:40:00,5.48,5.49,5.48,5.48,18400.0,5.48,5.49,5.48,5.48,18400.0
2007-05-25 11:50:00,5.48,5.49,5.48,5.48,7200.0,5.48,5.49,5.48,5.48,7200.0
2007-05-25 12:00:00,5.49,5.49,5.48,5.48,6000.0,5.49,5.49,5.48,5.48,6000.0
2007-05-25 12:10:00,5.48,5.48,5.47,5.47,10000.0,5.48,5.48,5.47,5.47,10000.0
2007-05-25 12:20:00,5.47,5.49,5.46,5.47,34000.0,5.47,5.49,5.46,5.47,34000.0
2007-05-25 12:30:00,5.46,5.47,5.46,5.47,5600.0,5.46,5.47,5.46,5.47,5600.0
2007-05-25 12:40:00,5.47,5.47,5.45,5.46,11200.0,5.47,5.47,5.45,5.46,11200.0
2007-05-25 12:50:00,5.46,5.46,5.44,5.45,15600.0,5.46,5.46,5.44,5.45,15600.0
2007-05-25 13:00:00,5.45,5.46,5.43,5.43,31600.0,5.45,5.46,5.43,5.43,31600.0
2007-05-25 13:10:00,5.43,5.43,5.42,5.42,14800.0,5.43,5.43,5.42,5.42,14800.0
2007-05-25 13:20:00,5.42,5.43,5.42,5.43,22800.0,5.42,5.43,5.42,5.43,22800.0
2007-05-25 13:30:00,5.42,5.43,5.42,5.43,12400.0,5.42,5.43,5.42,5.43,12400.0
2007-05-25 13:40:00,5.43,5.43,5.4,5.41,28800.0,5.43,5.43,5.4,5.41,28800.0
2007-05-25 13:50:00,5.41,5.42,5.41,5.42,50000.0,5.41,5.42,5.41,5.42,50000.0
2007-05-25 14:00:00,5.42,5.42,5.41,5.41,16400.0,5.42,5.42,5.41,5.41,16400.0
2007-05-25 14:10:00,5.42,5.42,5.39,5.41,46000.0,5.42,5.42,5.39,5.41,46000.0
2007-05-25 14:20:00,5.41,5.42,5.4,5.41,11600.0,5.41,5.42,5.4,5.41,11600.0
2007-05-25 14:30:00,5.4,5.42,5.4,5.42,22000.0,5.4,5.42,5.4,5.42,22000.0
2007-05-25 14:40:00,5.41,5.42,5.41,5.42,36000.0,5.41,5.42,5.41,5.42,36000.0
2007-05-25 14:50:00,5.42,5.42,5.42,5.42,18800.0,5.42,5.42,5.42,5.42,18800.0
2007-05-25 15:00:00,5.42,5.42,5.42,5.42,20000.0,5.42,5.42,5.42,5.42,20000.0
2007-05-25 15:10:00,5.42,5.44,5.42,5.43,70400.0,5.42,5.44,5.42,5.43,70400.0
2007-05-25 15:20:00,5.43,5.44,5.42,5.42,89600.0,5.43,5.44,5.42,5.42,89600.0
2007-05-25 15:30:00,5.42,5.42,5.41,5.42,56000.0,5.42,5.42,5.41,5.42,56000.0
2007-05-25 15:40:00,5.42,5.42,5.42,5.42,54400.0,5.42,5.42,5.42,5.42,54400.0
2007-05-25 15:50:00,5.42,5.44,5.42,5.44,92800.0,5.42,5.44,5.42,5.44,92800.0
2007-05-29 09:30:00,5.42,5.46,5.39,5.41,47600.0,5.42,5.46,5.39,5.41,47600.0
2007-05-29 09:40:00,5.41,5.42,5.39,5.41,24000.0,5.41,5.42,5.39,5.41,24000.0
2007-05-29 09:50:00,5.43,5.46,5.42,5.46,30800.0,5.43,5.46,5.42,5.46,30800.0
2007-05-29 10:00:00,5.46,5.47,5.43,5.45,49200.0,5.46,5.47,5.43,5.45,49200.0
2007-05-29 10:10:00,5.45,5.46,5.44,5.45,63600.0,5.45,5.46,5.44,5.45,63600.0
2007-05-29 10:20:00,5.45,5.46,5.43,5.46,62800.0,5.45,5.46,5.43,5.46,62800.0
2007-05-29 10:30:00,5.46,5.46,5.44,5.45,27200.0,5.46,5.46,5.44,5.45,27200.0
2007-05-29 10:40:00,5.44,5.45,5.43,5.45,36000.0,5.44,5.45,5.43,5.45,36000.0
2007-05-29 10:50:00,5.45,5.45,5.44,5.45,26400.0,5.45,5.45,5.44,5.45,26400.0
2007-05-29 11:00:00,5.44,5.45,5.44,5.44,12000.0,5.44,5.45,5.44,5.44,12000.0
2007-05-29 11:10:00,5.44,5.44,5.43,5.43,77200.0,5.44,5.44,5.43,5.43,77200.0
2007-05-29 11:20:00,5.43,5.43,5.43,5.43,35200.0,5.43,5.43,5.43,5.43,35200.0
2007-05-29 11:30:00,5.43,5.45,5.43,5.44,52400.0,5.43,5.45,5.43,5.44,52400.0
2007-05-29 11:40:00,5.44,5.46,5.44,5.46,169600.0,5.44,5.46,5.44,5.46,169600.0
2007-05-29 11:50:00,5.45,5.45,5.43,5.43,67200.0,5.45,5.45,5.43,5.43,67200.0
2007-05-29 12:00:00,5.43,5.46,5.43,5.46,94800.0,5.43,5.46,5.43,5.46,94800.0
2007-05-29 12:10:00,5.45,5.45,5.43,5.43,44800.0,5.45,5.45,5.43,5.43,44800.0
2007-05-29 12:20:00,5.44,5.46,5.43,5.45,86800.0,5.44,5.46,5.43,5.45,86800.0
2007-05-29 12:30:00,5.45,5.45,5.45,5.45,37200.0,5.45,5.45,5.45,5.45,37200.0
2007-05-29 12:40:00,5.45,5.45,5.44,5.45,27600.0,5.45,5.45,5.44,5.45,27600.0
2007-05-29 12:50:00,5.45,5.46,5.45,5.45,32400.0,5.45,5.46,5.45,5.45,32400.0
2007-05-29 13:00:00,5.45,5.45,5.45,5.45,67200.0,5.45,5.45,5.45,5.45,67200.0
2007-05-29 13:10:00,5.45,5.46,5.45,5.46,54000.0,5.45,5.46,5.45,5.46,54000.0
2007-05-29 13:20:00,5.46,5.49,5.44,5.47,169200.0,5.46,5.49,5.44,5.47,169200.0
2007-05-29 13:30:00,5.47,5.49,5.45,5.46,115200.0,5.47,5.49,5.45,5.46,115200.0
2007-05-29 13:40:00,5.46,5.5,5.46,5.48,124800.0,5.46,5.5,5.46,5.48,124800.0
2007-05-29 13:50:00,5.48,5.5,5.46,5.47,94400.0,5.48,5.5,5.46,5.47,94400.0
2007-05-29 14:00:00,5.47,5.5,5.47,5.5,39600.0,5.47,5.5,5.47,5.5,39600.0
2007-05-29 14:10:00,5.5,5.51,5.48,5.5,90000.0,5.5,5.51,5.48,5.5,90000.0
2007-05-29 14:20:00,5.49,5.51,5.49,5.51,60400.0,5.49,5.51,5.49,5.51,60400.0
2007-05-29 14:30:00,5.51,5.52,5.5,5.51,40800.0,5.51,5.52,5.5,5.51,40800.0
2007-05-29 14:40:00,5.51,5.53,5.51,5.53,33600.0,5.51,5.53,5.51,5.53,33600.0
2007-05-29 14:50:00,5.53,5.55,5.53,5.54,69200.0,5.53,5.55,5.53,5.54,69200.0
2007-05-29 15:00:00,5.54,5.55,5.53,5.53,62800.0,5.54,5.55,5.53,5.53,62800.0
2007-05-29 15:10:00,5.53,5.56,5.53,5.54,68800.0,5.53,5.56,5.53,5.54,68800.0
2007-05-29 15:20:00,5.54,5.56,5.54,5.55,57200.0,5.54,5.56,5.54,5.55,57200.0
2007-05-29 15:30:00,5.56,5.56,5.54,5.56,81200.0,5.56,5.56,5.54,5.56,81200.0
2007-05-29 15:40:00,5.56,5.57,5.54,5.54,132800.0,5.56,5.57,5.54,5.54,132800.0
2007-05-29 15:50:00,5.54,5.55,5.52,5.55,140400.0,5.54,5.55,5.52,5.55,140400.0
2007-05-30 09:30:00,5.49,5.5,5.41,5.49,78800.0,5.49,5.5,5.41,5.49,78800.0
2007-05-30 09:40:00,5.49,5.49,5.46,5.49,30800.0,5.49,5.49,5.46,5.49,30800.0
2007-05-30 09:50:00,5.48,5.52,5.48,5.51,23200.0,5.48,5.52,5.48,5.51,23200.0
2007-05-30 10:00:00,5.51,5.52,5.5,5.52,27600.0,5.51,5.52,5.5,5.52,27600.0
2007-05-30 10:10:00,5.52,5.52,5.49,5.49,30800.0,5.52,5.52,5.49,5.49,30800.0
2007-05-30 10:20:00,5.49,5.51,5.49,5.49,36800.0,5.49,5.51,5.49,5.49,36800.0
2007-05-30 10:30:00,5.49,5.51,5.45,5.48,56000.0,5.49,5.51,5.45,5.48,56000.0
2007-05-30 10:40:00,5.48,5.48,5.44,5.44,24400.0,5.48,5.48,5.44,5.44,24400.0
2007-05-30 10:50:00,5.44,5.45,5.43,5.44,13200.0,5.44,5.45,5.43,5.44,13200.0
2007-05-30 11:00:00,5.43,5.44,5.42,5.44,60000.0,5.43,5.44,5.42,5.44,60000.0
2007-05-30 11:10:00,5.43,5.44,5.42,5.43,14000.0,5.43,5.44,5.42,5.43,14000.0
2007-05-30 11:20:00,5.42,5.44,5.42,5.44,18800.0,5.42,5.44,5.42,5.44,18800.0
2007-05-30 11:30:00,5.43,5.44,5.43,5.43,16400.0,5.43,5.44,5.43,5.43,16400.0
2007-05-30 11:40:00,5.43,5.43,5.41,5.41,22000.0,5.43,5.43,5.41,5.41,22000.0
2007-05-30 11:50:00,5.41,5.41,5.4,5.4,8400.0,5.41,5.41,5.4,5.4,8400.0
2007-05-30 12:00:00,5.4,5.42,5.39,5.42,30800.0,5.4,5.42,5.39,5.42,30800.0
2007-05-30 12:10:00,5.42,5.43,5.4,5.41,20000.0,5.42,5.43,5.4,5.41,20000.0
2007-05-30 12:20:00,5.41,5.43,5.4,5.43,29600.0,5.41,5.43,5.4,5.43,29600.0
2007-05-30 12:30:00,5.43,5.43,5.42,5.42,8400.0,5.43,5.43,5.42,5.42,8400.0
2007-05-30 12:40:00,5.42,5.42,5.41,5.42,8400.0,5.42,5.42,5.41,5.42,8400.0
2007-05-30 12:50:00,5.42,5.42,5.4,5.41,14000.0,5.42,5.42,5.4,5.41,14000.0
2007-05-30 13:00:00,5.41,5.42,5.4,5.41,22400.0,5.41,5.42,5.4,5.41,22400.0
2007-05-30 13:10:00,5.41,5.42,5.4,5.41,21200.0,5.41,5.42,5.4,5.41,21200.0
2007-05-30 13:20:00,5.41,5.42,5.4,5.42,14400.0,5.41,5.42,5.4,5.42,14400.0
2007-05-30 13:30:00,5.41,5.41,5.4,5.41,34000.0,5.41,5.41,5.4,5.41,34000.0
2007-05-30 13:40:00,5.41,5.42,5.39,5.39,28000.0,5.41,5.42,5.39,5.39,28000.0
2007-05-30 13:50:00,5.4,5.4,5.39,5.4,15600.0,5.4,5.4,5.39,5.4,15600.0
2007-05-30 14:00:00,5.39,5.41,5.36,5.39,106000.0,5.39,5.41,5.36,5.39,106000.0
2007-05-30 14:10:00,5.4,5.43,5.4,5.43,54000.0,5.4,5.43,5.4,5.43,54000.0
2007-05-30 14:20:00,5.42,5.47,5.41,5.47,52800.0,5.42,5.47,5.41,5.47,52800.0
2007-05-30 14:30:00,5.47,5.47,5.43,5.46,62400.0,5.47,5.47,5.43,5.46,62400.0
2007-05-30 14:40:00,5.46,5.48,5.46,5.47,37600.0,5.46,5.48,5.46,5.47,37600.0
2007-05-30 14:50:00,5.47,5.48,5.47,5.47,33200.0,5.47,5.48,5.47,5.47,33200.0
2007-05-30 15:00:00,5.47,5.48,5.47,5.47,29600.0,5.47,5.48,5.47,5.47,29600.0
2007-05-30 15:10:00,5.47,5.47,5.45,5.45,46800.0,5.47,5.47,5.45,5.45,46800.0
2007-05-30 15:20:00,5.45,5.45,5.43,5.43,50000.0,5.45,5.45,5.43,5.43,50000.0
2007-05-30 15:30:00,5.43,5.48,5.43,5.47,131600.0,5.43,5.48,5.43,5.47,131600.0
2007-05-30 15:40:00,5.46,5.48,5.46,5.47,69600.0,5.46,5.48,5.46,5.47,69600.0
2007-05-30 15:50:00,5.48,5.48,5.46,5.48,146400.0,5.48,5.48,5.46,5.48,146400.0
2007-05-31 09:30:00,5.51,5.55,5.51,5.55,40800.0,5.51,5.55,5.51,5.55,40800.0
2007-05-31 09:40:00,5.54,5.55,5.53,5.54,50000.0,5.54,5.55,5.53,5.54,50000.0
2007-05-31 09:50:00,5.55,5.61,5.54,5.61,125600.0,5.55,5.61,5.54,5.61,125600.0
2007-05-31 10:00:00,5.61,5.7,5.61,5.64,154800.0,5.61,5.7,5.61,5.64,154800.0
2007-05-31 10:10:00,5.64,5.64,5.61,5.61,15600.0,5.64,5.64,5.61,5.61,15600.0
2007-05-31 10:20:00,5.61,5.67,5.61,5.65,42000.0,5.61,5.67,5.61,5.65,42000.0
2007-05-31 10:30:00,5.66,5.68,5.63,5.67,180800.0,5.66,5.68,5.63,5.67,180800.0
2007-05-31 10:40:00,5.66,5.69,5.66,5.69,47200.0,5.66,5.69,5.66,5.69,47200.0
2007-05-31 10:50:00,5.7,5.71,5.69,5.71,74400.0,5.7,5.71,5.69,5.71,74400.0
2007-05-31 11:00:00,5.7,5.71,5.68,5.7,69600.0,5.7,5.71,5.68,5.7,69600.0
2007-05-31 11:10:00,5.7,5.7,5.65,5.66,46400.0,5.7,5.7,5.65,5.66,46400.0
2007-05-31 11:20:00,5.66,5.68,5.64,5.68,45600.0,5.66,5.68,5.64,5.68,45600.0
2007-05-31 11:30:00,5.68,5.7,5.68,5.7,94800.0,5.68,5.7,5.68,5.7,94800.0
2007-05-31 11:40:00,5.7,5.74,5.7,5.73,95200.0,5.7,5.74,5.7,5.73,95200.0
2007-05-31 11:50:00,5.73,5.75,5.71,5.73,75200.0,5.73,5.75,5.71,5.73,75200.0
2007-05-31 12:00:00,5.74,5.74,5.72,5.73,336000.0,5.74,5.74,5.72,5.73,336000.0
2007-05-31 12:10:00,5.74,5.76,5.73,5.76,153600.0,5.74,5.76,5.73,5.76,153600.0
2007-05-31 12:20:00,5.76,5.78,5.76,5.78,29600.0,5.76,5.78,5.76,5.78,29600.0
2007-05-31 12:30:00,5.78,5.78,5.75,5.75,25200.0,5.78,5.78,5.75,5.75,25200.0
2007-05-31 12:40:00,5.75,5.76,5.75,5.75,16000.0,5.75,5.76,5.75,5.75,16000.0
2007-05-31 12:50:00,5.75,5.76,5.75,5.76,44400.0,5.75,5.76,5.75,5.76,44400.0
2007-05-31 13:00:00,5.75,5.76,5.73,5.73,66800.0,5.75,5.76,5.73,5.73,66800.0
2007-05-31 13:10:00,5.73,5.74,5.72,5.73,33600.0,5.73,5.74,5.72,5.73,33600.0
2007-05-31 13:20:00,5.73,5.73,5.7,5.7,63600.0,5.73,5.73,5.7,5.7,63600.0
2007-05-31 13:30:00,5.7,5.72,5.7,5.72,27200.0,5.7,5.72,5.7,5.72,27200.0
2007-05-31 13:40:00,5.72,5.74,5.71,5.73,25600.0,5.72,5.74,5.71,5.73,25600.0
2007-05-31 13:50:00,5.74,5.76,5.73,5.75,59600.0,5.74,5.76,5.73,5.75,59600.0
2007-05-31 14:00:00,5.76,5.76,5.75,5.76,45600.0,5.76,5.76,5.75,5.76,45600.0
2007-05-31 14:10:00,5.76,5.77,5.75,5.75,64800.0,5.76,5.77,5.75,5.75,64800.0
2007-05-31 14:20:00,5.75,5.77,5.75,5.75,77200.0,5.75,5.77,5.75,5.75,77200.0
2007-05-31 14:30:00,5.75,5.77,5.75,5.77,42000.0,5.75,5.77,5.75,5.77,42000.0
2007-05-31 14:40:00,5.77,5.77,5.75,5.76,52400.0,5.77,5.77,5.75,5.76,52400.0
2007-05-31 14:50:00,5.76,5.78,5.75,5.75,62400.0,5.76,5.78,5.75,5.75,62400.0
2007-05-31 15:00:00,5.75,5.76,5.75,5.75,77200.0,5.75,5.76,5.75,5.75,77200.0
2007-05-31 15:10:00,5.76,5.77,5.75,5.77,80800.0,5.76,5.77,5.75,5.77,80800.0
2007-05-31 15:20:00,5.77,5.77,5.74,5.75,250400.0,5.77,5.77,5.74,5.75,250400.0
2007-05-31 15:30:00,5.75,5.76,5.75,5.76,194800.0,5.75,5.76,5.75,5.76,194800.0
2007-05-31 15:40:00,5.76,5.76,5.74,5.75,163600.0,5.76,5.76,5.74,5.75,163600.0
2007-05-31 15:50:00,5.75,5.76,5.73,5.75,376400.0,5.75,5.76,5.73,5.75,376400.0
2007-06-01 09:30:00,5.76,5.85,5.73,5.79,66000.0,5.76,5.85,5.73,5.79,66000.0
2007-06-01 09:40:00,5.8,5.83,5.76,5.78,71600.0,5.8,5.83,5.76,5.78,71600.0
2007-06-01 09:50:00,5.78,5.78,5.73,5.75,77200.0,5.78,5.78,5.73,5.75,77200.0
2007-06-01 10:00:00,5.74,5.77,5.74,5.75,34400.0,5.74,5.77,5.74,5.75,34400.0
2007-06-01 10:10:00,5.75,5.78,5.74,5.77,78000.0,5.75,5.78,5.74,5.77,78000.0
2007-06-01 10:20:00,5.77,5.78,5.75,5.76,27200.0,5.77,5.78,5.75,5.76,27200.0
2007-06-01 10:30:00,5.76,5.8,5.75,5.79,54400.0,5.76,5.8,5.75,5.79,54400.0
2007-06-01 10:40:00,5.8,5.82,5.79,5.8,21600.0,5.8,5.82,5.79,5.8,21600.0
2007-06-01 10:50:00,5.8,5.8,5.78,5.8,21600.0,5.8,5.8,5.78,5.8,21600.0
2007-06-01 11:00:00,5.81,5.81,5.8,5.8,29600.0,5.81,5.81,5.8,5.8,29600.0
2007-06-01 11:10:00,5.8,5.85,5.8,5.84,84400.0,5.8,5.85,5.8,5.84,84400.0
2007-06-01 11:20:00,5.84,5.84,5.82,5.83,25600.0,5.84,5.84,5.82,5.83,25600.0
2007-06-01 11:30:00,5.83,5.85,5.83,5.84,40000.0,5.83,5.85,5.83,5.84,40000.0
2007-06-01 11:40:00,5.84,5.87,5.84,5.87,72000.0,5.84,5.87,5.84,5.87,72000.0
2007-06-01 11:50:00,5.87,5.89,5.87,5.88,117600.0,5.87,5.89,5.87,5.88,117600.0
2007-06-01 12:00:00,5.89,5.91,5.89,5.89,58800.0,5.89,5.91,5.89,5.89,58800.0
2007-06-01 12:10:00,5.89,5.9,5.87,5.87,88000.0,5.89,5.9,5.87,5.87,88000.0
2007-06-01 12:20:00,5.87,5.89,5.86,5.87,116400.0,5.87,5.89,5.86,5.87,116400.0
2007-06-01 12:30:00,5.87,5.88,5.86,5.87,84000.0,5.87,5.88,5.86,5.87,84000.0
2007-06-01 12:40:00,5.87,5.88,5.86,5.87,48400.0,5.87,5.88,5.86,5.87,48400.0
2007-06-01 12:50:00,5.87,5.88,5.87,5.88,37200.0,5.87,5.88,5.87,5.88,37200.0
2007-06-01 13:00:00,5.87,5.89,5.87,5.88,64800.0,5.87,5.89,5.87,5.88,64800.0
2007-06-01 13:10:00,5.88,5.91,5.87,5.91,47200.0,5.88,5.91,5.87,5.91,47200.0
2007-06-01 13:20:00,5.9,5.9,5.88,5.89,44800.0,5.9,5.9,5.88,5.89,44800.0
2007-06-01 13:30:00,5.89,5.89,5.88,5.88,30000.0,5.89,5.89,5.88,5.88,30000.0
2007-06-01 13:40:00,5.89,5.89,5.87,5.87,35200.0,5.89,5.89,5.87,5.87,35200.0
2007-06-01 13:50:00,5.87,5.88,5.87,5.88,27200.0,5.87,5.88,5.87,5.88,27200.0
2007-06-01 14:00:00,5.87,5.87,5.86,5.86,31200.0,5.87,5.87,5.86,5.86,31200.0
2007-06-01 14:10:00,5.86,5.87,5.86,5.87,60400.0,5.86,5.87,5.86,5.87,60400.0
2007-06-01 14:20:00,5.87,5.87,5.86,5.87,37200.0,5.87,5.87,5.86,5.87,37200.0
2007-06-01 14:30:00,5.86,5.86,5.81,5.81,108800.0,5.86,5.86,5.81,5.81,108800.0
2007-06-01 14:40:00,5.82,5.84,5.81,5.82,50000.0,5.82,5.84,5.81,5.82,50000.0
2007-06-01 14:50:00,5.82,5.82,5.81,5.81,34800.0,5.82,5.82,5.81,5.81,34800.0
2007-06-01 15:00:00,5.82,5.82,5.8,5.8,87200.0,5.82,5.82,5.8,5.8,87200.0
2007-06-01 15:10:00,5.8,5.82,5.8,5.8,64000.0,5.8,5.82,5.8,5.8,64000.0
2007-06-01 15:20:00,5.8,5.81,5.8,5.8,37600.0,5.8,5.81,5.8,5.8,37600.0
2007-06-01 15:30:00,5.8,5.82,5.8,5.82,256800.0,5.8,5.82,5.8,5.82,256800.0
2007-06-01 15:40:00,5.83,5.84,5.82,5.83,88400.0,5.83,5.84,5.82,5.83,88400.0
2007-06-01 15:50:00,5.83,5.84,5.81,5.83,154800.0,5.83,5.84,5.81,5.83,154800.0
2007-06-04 09:30:00,5.84,5.84,5.76,5.78,72400.0,5.84,5.84,5.76,5.78,72400.0
2007-06-04 09:40:00,5.78,5.87,5.78,5.78,72000.0,5.78,5.87,5.78,5.78,72000.0
2007-06-04 09:50:00,5.78,5.78,5.77,5.78,46400.0,5.78,5.78,5.77,5.78,46400.0
2007-06-04 10:00:00,5.77,5.8,5.76,5.8,76800.0,5.77,5.8,5.76,5.8,76800.0
2007-06-04 10:10:00,5.79,5.82,5.79,5.8,20800.0,5.79,5.82,5.79,5.8,20800.0
2007-06-04 10:20:00,5.8,5.8,5.76,5.77,112400.0,5.8,5.8,5.76,5.77,112400.0
2007-06-04 10:30:00,5.77,5.77,5.74,5.74,43200.0,5.77,5.77,5.74,5.74,43200.0
2007-06-04 10:40:00,5.75,5.75,5.72,5.72,49600.0,5.75,5.75,5.72,5.72,49600.0
2007-06-04 10:50:00,5.73,5.76,5.72,5.74,44400.0,5.73,5.76,5.72,5.74,44400.0
2007-06-04 11:00:00,5.74,5.75,5.74,5.75,40000.0,5.74,5.75,5.74,5.75,40000.0
2007-06-04 11:10:00,5.74,5.75,5.74,5.74,18800.0,5.74,5.75,5.74,5.74,18800.0
2007-06-04 11:20:00,5.74,5.74,5.74,5.74,24400.0,5.74,5.74,5.74,5.74,24400.0
2007-06-04 11:30:00,5.74,5.76,5.74,5.76,32400.0,5.74,5.76,5.74,5.76,32400.0
2007-06-04 11:40:00,5.76,5.76,5.75,5.76,37600.0,5.76,5.76,5.75,5.76,37600.0
2007-06-04 11:50:00,5.77,5.77,5.75,5.76,21200.0,5.77,5.77,5.75,5.76,21200.0
2007-06-04 12:00:00,5.76,5.76,5.76,5.76,21600.0,5.76,5.76,5.76,5.76,21600.0
2007-06-04 12:10:00,5.76,5.78,5.75,5.78,55600.0,5.76,5.78,5.75,5.78,55600.0
2007-06-04 12:20:00,5.78,5.78,5.77,5.77,34800.0,5.78,5.78,5.77,5.77,34800.0
2007-06-04 12:30:00,5.76,5.76,5.75,5.76,24000.0,5.76,5.76,5.75,5.76,24000.0
2007-06-04 12:40:00,5.76,5.76,5.75,5.75,15200.0,5.76,5.76,5.75,5.75,15200.0
2007-06-04 12:50:00,5.75,5.75,5.74,5.75,67200.0,5.75,5.75,5.74,5.75,67200.0
2007-06-04 13:00:00,5.74,5.75,5.74,5.75,28800.0,5.74,5.75,5.74,5.75,28800.0
2007-06-04 13:10:00,5.75,5.75,5.74,5.75,80800.0,5.75,5.75,5.74,5.75,80800.0
2007-06-04 13:20:00,5.75,5.76,5.75,5.75,30000.0,5.75,5.76,5.75,5.75,30000.0
2007-06-04 13:30:00,5.75,5.76,5.75,5.75,53200.0,5.75,5.76,5.75,5.75,53200.0
2007-06-04 13:40:00,5.75,5.76,5.75,5.75,56400.0,5.75,5.76,5.75,5.75,56400.0
2007-06-04 13:50:00,5.75,5.76,5.74,5.74,97200.0,5.75,5.76,5.74,5.74,97200.0
2007-06-04 14:00:00,5.74,5.75,5.73,5.75,422000.0,5.74,5.75,5.73,5.75,422000.0
2007-06-04 14:10:00,5.74,5.75,5.72,5.72,128400.0,5.74,5.75,5.72,5.72,128400.0
2007-06-04 14:20:00,5.72,5.73,5.67,5.67,138800.0,5.72,5.73,5.67,5.67,138800.0
2007-06-04 14:30:00,5.67,5.68,5.66,5.68,104000.0,5.67,5.68,5.66,5.68,104000.0
2007-06-04 14:40:00,5.68,5.68,5.66,5.67,31600.0,5.68,5.68,5.66,5.67,31600.0
2007-06-04 14:50:00,5.68,5.68,5.67,5.68,22800.0,5.68,5.68,5.67,5.68,22800.0
2007-06-04 15:00:00,5.68,5.69,5.67,5.68,152400.0,5.68,5.69,5.67,5.68,152400.0
2007-06-04 15:10:00,5.69,5.7,5.68,5.7,48000.0,5.69,5.7,5.68,5.7,48000.0
2007-06-04 15:20:00,5.7,5.72,5.7,5.71,106400.0,5.7,5.72,5.7,5.71,106400.0
2007-06-04 15:30:00,5.71,5.71,5.7,5.71,155600.0,5.71,5.71,5.7,5.71,155600.0
2007-06-04 15:40:00,5.7,5.72,5.7,5.71,84000.0,5.7,5.72,5.7,5.71,84000.0
2007-06-04 15:50:00,5.71,5.71,5.69,5.7,188000.0,5.71,5.71,5.69,5.7,188000.0
2007-06-05 09:30:00,5.68,5.68,5.58,5.61,76800.0,5.68,5.68,5.58,5.61,76800.0
2007-06-05 09:40:00,5.61,5.68,5.61,5.67,135600.0,5.61,5.68,5.61,5.67,135600.0
2007-06-05 09:50:00,5.67,5.68,5.64,5.68,52800.0,5.67,5.68,5.64,5.68,52800.0
2007-06-05 10:00:00,5.68,5.68,5.65,5.67,33600.0,5.68,5.68,5.65,5.67,33600.0
2007-06-05 10:10:00,5.67,5.67,5.65,5.65,21600.0,5.67,5.67,5.65,5.65,21600.0
2007-06-05 10:20:00,5.65,5.67,5.64,5.67,37600.0,5.65,5.67,5.64,5.67,37600.0
2007-06-05 10:30:00,5.67,5.67,5.64,5.66,69600.0,5.67,5.67,5.64,5.66,69600.0
2007-06-05 10:40:00,5.66,5.67,5.65,5.67,37200.0,5.66,5.67,5.65,5.67,37200.0
2007-06-05 10:50:00,5.67,5.67,5.66,5.67,10000.0,5.67,5.67,5.66,5.67,10000.0
2007-06-05 11:00:00,5.66,5.66,5.64,5.65,18400.0,5.66,5.66,5.64,5.65,18400.0
2007-06-05 11:10:00,5.65,5.65,5.63,5.64,16000.0,5.65,5.65,5.63,5.64,16000.0
2007-06-05 11:20:00,5.64,5.64,5.63,5.63,23200.0,5.64,5.64,5.63,5.63,23200.0
2007-06-05 11:30:00,5.63,5.64,5.63,5.63,42400.0,5.63,5.64,5.63,5.63,42400.0
2007-06-05 11:40:00,5.63,5.65,5.63,5.65,23200.0,5.63,5.65,5.63,5.65,23200.0
2007-06-05 11:50:00,5.64,5.66,5.63,5.63,36800.0,5.64,5.66,5.63,5.63,36800.0
2007-06-05 12:00:00,5.63,5.63,5.61,5.62,48800.0,5.63,5.63,5.61,5.62,48800.0
2007-06-05 12:10:00,5.62,5.63,5.61,5.62,37200.0,5.62,5.63,5.61,5.62,37200.0
2007-06-05 12:20:00,5.62,5.63,5.61,5.63,39200.0,5.62,5.63,5.61,5.63,39200.0
2007-06-05 12:30:00,5.63,5.63,5.63,5.63,28800.0,5.63,5.63,5.63,5.63,28800.0
2007-06-05 12:40:00,5.63,5.63,5.62,5.62,10800.0,5.63,5.63,5.62,5.62,10800.0
2007-06-05 12:50:00,5.62,5.63,5.61,5.62,13200.0,5.62,5.63,5.61,5.62,13200.0
2007-06-05 13:00:00,5.62,5.63,5.61,5.62,26800.0,5.62,5.63,5.61,5.62,26800.0
2007-06-05 13:10:00,5.62,5.63,5.6,5.61,44000.0,5.62,5.63,5.6,5.61,44000.0
2007-06-05 13:20:00,5.61,5.61,5.6,5.6,9600.0,5.61,5.61,5.6,5.6,9600.0
2007-06-05 13:30:00,5.6,5.61,5.6,5.6,63200.0,5.6,5.61,5.6,5.6,63200.0
2007-06-05 13:40:00,5.6,5.6,5.57,5.59,76800.0,5.6,5.6,5.57,5.59,76800.0
2007-06-05 13:50:00,5.59,5.59,5.58,5.59,42800.0,5.59,5.59,5.58,5.59,42800.0
2007-06-05 14:00:00,5.59,5.6,5.59,5.6,26400.0,5.59,5.6,5.59,5.6,26400.0
2007-06-05 14:10:00,5.6,5.61,5.6,5.61,16800.0,5.6,5.61,5.6,5.61,16800.0
2007-06-05 14:20:00,5.61,5.62,5.61,5.61,30000.0,5.61,5.62,5.61,5.61,30000.0
2007-06-05 14:30:00,5.61,5.61,5.6,5.61,44000.0,5.61,5.61,5.6,5.61,44000.0
2007-06-05 14:40:00,5.61,5.63,5.61,5.63,67600.0,5.61,5.63,5.61,5.63,67600.0
2007-06-05 14:50:00,5.63,5.64,5.63,5.63,44800.0,5.63,5.64,5.63,5.63,44800.0
2007-06-05 15:00:00,5.63,5.63,5.62,5.63,35600.0,5.63,5.63,5.62,5.63,35600.0
2007-06-05 15:10:00,5.63,5.64,5.63,5.64,30800.0,5.63,5.64,5.63,5.64,30800.0
2007-06-05 15:20:00,5.63,5.65,5.63,5.64,24400.0,5.63,5.65,5.63,5.64,24400.0
2007-06-05 15:30:00,5.64,5.66,5.64,5.64,44000.0,5.64,5.66,5.64,5.64,44000.0
2007-06-05 15:40:00,5.64,5.65,5.63,5.63,64400.0,5.64,5.65,5.63,5.63,64400.0
2007-06-05 15:50:00,5.63,5.63,5.62,5.63,55200.0,5.63,5.63,5.62,5.63,55200.0
2007-06-06 09:30:00,5.59,5.59,5.57,5.58,26000.0,5.59,5.59,5.57,5.58,26000.0
2007-06-06 09:40:00,5.58,5.59,5.57,5.58,36800.0,5.58,5.59,5.57,5.58,36800.0
2007-06-06 09:50:00,5.57,5.58,5.56,5.57,29600.0,5.57,5.58,5.56,5.57,29600.0
2007-06-06 10:00:00,5.57,5.58,5.54,5.54,45600.0,5.57,5.58,5.54,5.54,45600.0
2007-06-06 10:10:00,5.54,5.56,5.53,5.56,24800.0,5.54,5.56,5.53,5.56,24800.0
2007-06-06 10:20:00,5.56,5.57,5.55,5.56,17600.0,5.56,5.57,5.55,5.56,17600.0
2007-06-06 10:30:00,5.56,5.57,5.51,5.52,61200.0,5.56,5.57,5.51,5.52,61200.0
2007-06-06 10:40:00,5.52,5.52,5.52,5.52,16800.0,5.52,5.52,5.52,5.52,16800.0
2007-06-06 10:50:00,5.52,5.53,5.51,5.51,37600.0,5.52,5.53,5.51,5.51,37600.0
2007-06-06 11:00:00,5.51,5.52,5.48,5.52,39600.0,5.51,5.52,5.48,5.52,39600.0
2007-06-06 11:10:00,5.52,5.52,5.51,5.52,7200.0,5.52,5.52,5.51,5.52,7200.0
2007-06-06 11:20:00,5.52,5.52,5.51,5.51,7600.0,5.52,5.52,5.51,5.51,7600.0
2007-06-06 11:30:00,5.51,5.51,5.49,5.49,34400.0,5.51,5.51,5.49,5.49,34400.0
2007-06-06 11:40:00,5.49,5.49,5.48,5.48,20000.0,5.49,5.49,5.48,5.48,20000.0
2007-06-06 11:50:00,5.47,5.48,5.47,5.48,16400.0,5.47,5.48,5.47,5.48,16400.0
2007-06-06 12:00:00,5.47,5.51,5.47,5.5,32400.0,5.47,5.51,5.47,5.5,32400.0
2007-06-06 12:10:00,5.5,5.51,5.5,5.51,18400.0,5.5,5.51,5.5,5.51,18400.0
2007-06-06 12:20:00,5.51,5.51,5.5,5.5,13200.0,5.51,5.51,5.5,5.5,13200.0
2007-06-06 12:30:00,5.51,5.51,5.5,5.51,14000.0,5.51,5.51,5.5,5.51,14000.0
2007-06-06 12:40:00,5.5,5.51,5.5,5.51,26400.0,5.5,5.51,5.5,5.51,26400.0
2007-06-06 12:50:00,5.51,5.52,5.5,5.51,29600.0,5.51,5.52,5.5,5.51,29600.0
2007-06-06 13:00:00,5.51,5.51,5.5,5.51,58000.0,5.51,5.51,5.5,5.51,58000.0
2007-06-06 13:10:00,5.51,5.51,5.5,5.5,32000.0,5.51,5.51,5.5,5.5,32000.0
2007-06-06 13:20:00,5.5,5.51,5.5,5.51,55600.0,5.5,5.51,5.5,5.51,55600.0
2007-06-06 13:30:00,5.51,5.52,5.5,5.5,16000.0,5.51,5.52,5.5,5.5,16000.0
2007-06-06 13:40:00,5.51,5.52,5.51,5.51,19600.0,5.51,5.52,5.51,5.51,19600.0
2007-06-06 13:50:00,5.51,5.52,5.5,5.52,18400.0,5.51,5.52,5.5,5.52,18400.0
2007-06-06 14:00:00,5.51,5.51,5.5,5.5,17600.0,5.51,5.51,5.5,5.5,17600.0
2007-06-06 14:10:00,5.51,5.52,5.5,5.51,59600.0,5.51,5.52,5.5,5.51,59600.0
2007-06-06 14:20:00,5.51,5.52,5.5,5.51,34400.0,5.51,5.52,5.5,5.51,34400.0
2007-06-06 14:30:00,5.51,5.52,5.51,5.52,24000.0,5.51,5.52,5.51,5.52,24000.0
2007-06-06 14:40:00,5.52,5.53,5.52,5.52,26000.0,5.52,5.53,5.52,5.52,26000.0
2007-06-06 14:50:00,5.52,5.52,5.52,5.52,6400.0,5.52,5.52,5.52,5.52,6400.0
2007-06-06 15:00:00,5.52,5.52,5.5,5.51,47200.0,5.52,5.52,5.5,5.51,47200.0
2007-06-06 15:10:00,5.51,5.52,5.51,5.52,16800.0,5.51,5.52,5.51,5.52,16800.0
2007-06-06 15:20:00,5.52,5.52,5.5,5.5,58400.0,5.52,5.52,5.5,5.5,58400.0
2007-06-06 15:30:00,5.5,5.53,5.5,5.51,49200.0,5.5,5.53,5.5,5.51,49200.0
2007-06-06 15:40:00,5.52,5.52,5.5,5.51,143200.0,5.52,5.52,5.5,5.51,143200.0
2007-06-06 15:50:00,5.51,5.52,5.49,5.5,502400.0,5.51,5.52,5.49,5.5,502400.0
2007-06-07 09:30:00,5.48,5.59,5.48,5.56,64000.0,5.48,5.59,5.48,5.56,64000.0
2007-06-07 09:40:00,5.57,5.57,5.5,5.5,54400.0,5.57,5.57,5.5,5.5,54400.0
2007-06-07 09:50:00,5.51,5.52,5.49,5.52,42400.0,5.51,5.52,5.49,5.52,42400.0
2007-06-07 10:00:00,5.52,5.54,5.51,5.52,62800.0,5.52,5.54,5.51,5.52,62800.0
2007-06-07 10:10:00,5.52,5.52,5.51,5.51,59200.0,5.52,5.52,5.51,5.51,59200.0
2007-06-07 10:20:00,5.51,5.51,5.49,5.51,63200.0,5.51,5.51,5.49,5.51,63200.0
2007-06-07 10:30:00,5.51,5.51,5.5,5.5,38400.0,5.51,5.51,5.5,5.5,38400.0
2007-06-07 10:40:00,5.5,5.5,5.49,5.5,37200.0,5.5,5.5,5.49,5.5,37200.0
2007-06-07 10:50:00,5.5,5.51,5.5,5.51,8400.0,5.5,5.51,5.5,5.51,8400.0
2007-06-07 11:00:00,5.5,5.51,5.49,5.5,33200.0,5.5,5.51,5.49,5.5,33200.0
2007-06-07 11:10:00,5.49,5.49,5.48,5.49,37200.0,5.49,5.49,5.48,5.49,37200.0
2007-06-07 11:20:00,5.49,5.5,5.48,5.5,20000.0,5.49,5.5,5.48,5.5,20000.0
2007-06-07 11:30:00,5.49,5.49,5.48,5.49,21200.0,5.49,5.49,5.48,5.49,21200.0
2007-06-07 11:40:00,5.48,5.49,5.48,5.49,19200.0,5.48,5.49,5.48,5.49,19200.0
2007-06-07 11:50:00,5.48,5.5,5.48,5.48,49200.0,5.48,5.5,5.48,5.48,49200.0
2007-06-07 12:00:00,5.49,5.49,5.45,5.46,44000.0,5.49,5.49,5.45,5.46,44000.0
2007-06-07 12:10:00,5.47,5.48,5.46,5.47,34400.0,5.47,5.48,5.46,5.47,34400.0
2007-06-07 12:20:00,5.48,5.48,5.46,5.47,30400.0,5.48,5.48,5.46,5.47,30400.0
2007-06-07 12:30:00,5.47,5.48,5.46,5.46,39200.0,5.47,5.48,5.46,5.46,39200.0
2007-06-07 12:40:00,5.46,5.48,5.46,5.46,40000.0,5.46,5.48,5.46,5.46,40000.0
2007-06-07 12:50:00,5.46,5.46,5.44,5.45,74800.0,5.46,5.46,5.44,5.45,74800.0
2007-06-07 13:00:00,5.46,5.51,5.45,5.47,89200.0,5.46,5.51,5.45,5.47,89200.0
2007-06-07 13:10:00,5.47,5.47,5.45,5.46,16800.0,5.47,5.47,5.45,5.46,16800.0
2007-06-07 13:20:00,5.46,5.46,5.45,5.46,38800.0,5.46,5.46,5.45,5.46,38800.0
2007-06-07 13:30:00,5.46,5.46,5.44,5.44,50800.0,5.46,5.46,5.44,5.44,50800.0
2007-06-07 13:40:00,5.44,5.44,5.43,5.43,79200.0,5.44,5.44,5.43,5.43,79200.0
2007-06-07 13:50:00,5.43,5.43,5.42,5.42,60800.0,5.43,5.43,5.42,5.42,60800.0
2007-06-07 14:00:00,5.42,5.44,5.42,5.43,56800.0,5.42,5.44,5.42,5.43,56800.0
2007-06-07 14:10:00,5.42,5.44,5.42,5.43,82000.0,5.42,5.44,5.42,5.43,82000.0
2007-06-07 14:20:00,5.43,5.43,5.4,5.4,88000.0,5.43,5.43,5.4,5.4,88000.0
2007-06-07 14:30:00,5.4,5.43,5.39,5.43,164000.0,5.4,5.43,5.39,5.43,164000.0
2007-06-07 14:40:00,5.42,5.46,5.41,5.43,98400.0,5.42,5.46,5.41,5.43,98400.0
2007-06-07 14:50:00,5.43,5.45,5.43,5.43,85200.0,5.43,5.45,5.43,5.43,85200.0
2007-06-07 15:00:00,5.43,5.45,5.42,5.44,88000.0,5.43,5.45,5.42,5.44,88000.0
2007-06-07 15:10:00,5.44,5.44,5.41,5.43,149600.0,5.44,5.44,5.41,5.43,149600.0
2007-06-07 15:20:00,5.43,5.44,5.41,5.41,140800.0,5.43,5.44,5.41,5.41,140800.0
2007-06-07 15:30:00,5.42,5.44,5.42,5.43,28400.0,5.42,5.44,5.42,5.43,28400.0
2007-06-07 15:40:00,5.42,5.43,5.41,5.43,81600.0,5.42,5.43,5.41,5.43,81600.0
2007-06-07 15:50:00,5.42,5.42,5.4,5.41,92000.0,5.42,5.42,5.4,5.41,92000.0
2007-06-08 09:30:00,5.41,5.41,5.4,5.4,14400.0,5.41,5.41,5.4,5.4,14400.0
2007-06-08 09:40:00,5.4,5.42,5.37,5.41,59200.0,5.4,5.42,5.37,5.41,59200.0
2007-06-08 09:50:00,5.41,5.46,5.4,5.42,101600.0,5.41,5.46,5.4,5.42,101600.0
2007-06-08 10:00:00,5.42,5.45,5.4,5.45,24000.0,5.42,5.45,5.4,5.45,24000.0
2007-06-08 10:10:00,5.45,5.46,5.42,5.43,89200.0,5.45,5.46,5.42,5.43,89200.0
2007-06-08 10:20:00,5.43,5.44,5.42,5.43,26000.0,5.43,5.44,5.42,5.43,26000.0
2007-06-08 10:30:00,5.43,5.44,5.41,5.44,28800.0,5.43,5.44,5.41,5.44,28800.0
2007-06-08 10:40:00,5.45,5.47,5.45,5.45,20800.0,5.45,5.47,5.45,5.45,20800.0
2007-06-08 10:50:00,5.45,5.47,5.43,5.45,24000.0,5.45,5.47,5.43,5.45,24000.0
2007-06-08 11:00:00,5.45,5.45,5.41,5.42,48800.0,5.45,5.45,5.41,5.42,48800.0
2007-06-08 11:10:00,5.41,5.42,5.4,5.42,40800.0,5.41,5.42,5.4,5.42,40800.0
2007-06-08 11:20:00,5.42,5.45,5.42,5.43,27200.0,5.42,5.45,5.42,5.43,27200.0
2007-06-08 11:30:00,5.43,5.44,5.43,5.43,14800.0,5.43,5.44,5.43,5.43,14800.0
2007-06-08 11:40:00,5.44,5.44,5.42,5.42,42800.0,5.44,5.44,5.42,5.42,42800.0
2007-06-08 11:50:00,5.42,5.43,5.42,5.42,15600.0,5.42,5.43,5.42,5.42,15600.0
2007-06-08 12:00:00,5.42,5.43,5.41,5.41,28000.0,5.42,5.43,5.41,5.41,28000.0
2007-06-08 12:10:00,5.41,5.42,5.41,5.41,12000.0,5.41,5.42,5.41,5.41,12000.0
2007-06-08 12:20:00,5.41,5.42,5.41,5.41,10400.0,5.41,5.42,5.41,5.41,10400.0
2007-06-08 12:30:00,5.41,5.41,5.4,5.4,12800.0,5.41,5.41,5.4,5.4,12800.0
2007-06-08 12:40:00,5.4,5.4,5.39,5.4,21200.0,5.4,5.4,5.39,5.4,21200.0
2007-06-08 12:50:00,5.4,5.43,5.4,5.42,110400.0,5.4,5.43,5.4,5.42,110400.0
2007-06-08 13:00:00,5.42,5.42,5.39,5.41,76400.0,5.42,5.42,5.39,5.41,76400.0
2007-06-08 13:10:00,5.41,5.41,5.4,5.4,30800.0,5.41,5.41,5.4,5.4,30800.0
2007-06-08 13:20:00,5.41,5.43,5.4,5.43,68000.0,5.41,5.43,5.4,5.43,68000.0
2007-06-08 13:30:00,5.43,5.45,5.43,5.43,28800.0,5.43,5.45,5.43,5.43,28800.0
2007-06-08 13:40:00,5.43,5.45,5.42,5.43,45200.0,5.43,5.45,5.42,5.43,45200.0
2007-06-08 13:50:00,5.43,5.43,5.42,5.43,19200.0,5.43,5.43,5.42,5.43,19200.0
2007-06-08 14:00:00,5.43,5.48,5.43,5.47,93200.0,5.43,5.48,5.43,5.47,93200.0
2007-06-08 14:10:00,5.47,5.5,5.45,5.46,64000.0,5.47,5.5,5.45,5.46,64000.0
2007-06-08 14:20:00,5.45,5.46,5.44,5.45,48000.0,5.45,5.46,5.44,5.45,48000.0
2007-06-08 14:30:00,5.44,5.47,5.44,5.47,34400.0,5.44,5.47,5.44,5.47,34400.0
2007-06-08 14:40:00,5.46,5.46,5.44,5.44,28400.0,5.46,5.46,5.44,5.44,28400.0
2007-06-08 14:50:00,5.44,5.45,5.43,5.43,63200.0,5.44,5.45,5.43,5.43,63200.0
2007-06-08 15:00:00,5.44,5.45,5.43,5.43,24000.0,5.44,5.45,5.43,5.43,24000.0
2007-06-08 15:10:00,5.43,5.43,5.42,5.42,32800.0,5.43,5.43,5.42,5.42,32800.0
2007-06-08 15:20:00,5.42,5.44,5.41,5.43,57600.0,5.42,5.44,5.41,5.43,57600.0
2007-06-08 15:30:00,5.43,5.44,5.42,5.43,80400.0,5.43,5.44,5.42,5.43,80400.0
2007-06-08 15:40:00,5.43,5.46,5.43,5.45,142000.0,5.43,5.46,5.43,5.45,142000.0
2007-06-08 15:50:00,5.45,5.47,5.42,5.44,160000.0,5.45,5.47,5.42,5.44,160000.0
2007-06-11 09:30:00,5.42,5.42,5.39,5.41,98400.0,5.42,5.42,5.39,5.41,98400.0
2007-06-11 09:40:00,5.41,5.41,5.39,5.4,40800.0,5.41,5.41,5.39,5.4,40800.0
2007-06-11 09:50:00,5.41,5.41,5.4,5.4,37600.0,5.41,5.41,5.4,5.4,37600.0
2007-06-11 10:00:00,5.4,5.41,5.4,5.41,42400.0,5.4,5.41,5.4,5.41,42400.0
2007-06-11 10:10:00,5.41,5.41,5.4,5.4,60000.0,5.41,5.41,5.4,5.4,60000.0
2007-06-11 10:20:00,5.4,5.4,5.37,5.38,231600.0,5.4,5.4,5.37,5.38,231600.0
2007-06-11 10:30:00,5.37,5.37,5.34,5.35,74800.0,5.37,5.37,5.34,5.35,74800.0
2007-06-11 10:40:00,5.35,5.36,5.34,5.36,24000.0,5.35,5.36,5.34,5.36,24000.0
2007-06-11 10:50:00,5.37,5.38,5.36,5.36,12800.0,5.37,5.38,5.36,5.36,12800.0
2007-06-11 11:00:00,5.36,5.36,5.35,5.35,24400.0,5.36,5.36,5.35,5.35,24400.0
2007-06-11 11:10:00,5.35,5.36,5.35,5.36,24400.0,5.35,5.36,5.35,5.36,24400.0
2007-06-11 11:20:00,5.37,5.38,5.36,5.37,50800.0,5.37,5.38,5.36,5.37,50800.0
2007-06-11 11:30:00,5.37,5.39,5.36,5.39,45600.0,5.37,5.39,5.36,5.39,45600.0
2007-06-11 11:40:00,5.38,5.39,5.38,5.38,36400.0,5.38,5.39,5.38,5.38,36400.0
2007-06-11 11:50:00,5.38,5.38,5.36,5.37,19200.0,5.38,5.38,5.36,5.37,19200.0
2007-06-11 12:00:00,5.37,5.38,5.37,5.38,47600.0,5.37,5.38,5.37,5.38,47600.0
2007-06-11 12:10:00,5.37,5.39,5.37,5.38,35600.0,5.37,5.39,5.37,5.38,35600.0
2007-06-11 12:20:00,5.38,5.38,5.37,5.37,22000.0,5.38,5.38,5.37,5.37,22000.0
2007-06-11 12:30:00,5.38,5.38,5.37,5.38,12000.0,5.38,5.38,5.37,5.38,12000.0
2007-06-11 12:40:00,5.38,5.43,5.38,5.42,79600.0,5.38,5.43,5.38,5.42,79600.0
2007-06-11 12:50:00,5.42,5.43,5.41,5.42,16800.0,5.42,5.43,5.41,5.42,16800.0
2007-06-11 13:00:00,5.41,5.42,5.4,5.42,41600.0,5.41,5.42,5.4,5.42,41600.0
2007-06-11 13:10:00,5.42,5.42,5.4,5.4,78800.0,5.42,5.42,5.4,5.4,78800.0
2007-06-11 13:20:00,5.4,5.4,5.39,5.39,24800.0,5.4,5.4,5.39,5.39,24800.0
2007-06-11 13:30:00,5.39,5.4,5.39,5.4,19200.0,5.39,5.4,5.39,5.4,19200.0
2007-06-11 13:40:00,5.4,5.4,5.4,5.4,8400.0,5.4,5.4,5.4,5.4,8400.0
2007-06-11 13:50:00,5.4,5.4,5.39,5.4,14800.0,5.4,5.4,5.39,5.4,14800.0
2007-06-11 14:00:00,5.4,5.41,5.4,5.41,42400.0,5.4,5.41,5.4,5.41,42400.0
2007-06-11 14:10:00,5.41,5.41,5.4,5.41,16800.0,5.41,5.41,5.4,5.41,16800.0
2007-06-11 14:20:00,5.42,5.42,5.41,5.41,10800.0,5.42,5.42,5.41,5.41,10800.0
2007-06-11 14:30:00,5.41,5.41,5.4,5.4,20800.0,5.41,5.41,5.4,5.4,20800.0
2007-06-11 14:40:00,5.4,5.41,5.39,5.39,55200.0,5.4,5.41,5.39,5.39,55200.0
2007-06-11 14:50:00,5.39,5.4,5.39,5.4,33200.0,5.39,5.4,5.39,5.4,33200.0
2007-06-11 15:00:00,5.39,5.41,5.39,5.4,72400.0,5.39,5.41,5.39,5.4,72400.0
2007-06-11 15:10:00,5.4,5.42,5.39,5.42,58000.0,5.4,5.42,5.39,5.42,58000.0
2007-06-11 15:20:00,5.42,5.42,5.4,5.41,20000.0,5.42,5.42,5.4,5.41,20000.0
2007-06-11 15:30:00,5.41,5.41,5.4,5.4,36800.0,5.41,5.41,5.4,5.4,36800.0
2007-06-11 15:40:00,5.4,5.41,5.39,5.4,486000.0,5.4,5.41,5.39,5.4,486000.0
2007-06-11 15:50:00,5.4,5.41,5.4,5.41,74000.0,5.4,5.41,5.4,5.41,74000.0
2007-06-12 09:30:00,5.38,5.41,5.32,5.4,111200.0,5.38,5.41,5.32,5.4,111200.0
2007-06-12 09:40:00,5.4,5.41,5.37,5.38,98000.0,5.4,5.41,5.37,5.38,98000.0
2007-06-12 09:50:00,5.37,5.44,5.36,5.42,43200.0,5.37,5.44,5.36,5.42,43200.0
2007-06-12 10:00:00,5.41,5.42,5.4,5.4,110000.0,5.41,5.42,5.4,5.4,110000.0
2007-06-12 10:10:00,5.4,5.42,5.39,5.41,278000.0,5.4,5.42,5.39,5.41,278000.0
2007-06-12 10:20:00,5.41,5.42,5.4,5.41,18400.0,5.41,5.42,5.4,5.41,18400.0
2007-06-12 10:30:00,5.41,5.42,5.41,5.42,15200.0,5.41,5.42,5.41,5.42,15200.0
2007-06-12 10:40:00,5.42,5.42,5.4,5.4,62800.0,5.42,5.42,5.4,5.4,62800.0
2007-06-12 10:50:00,5.4,5.41,5.4,5.41,50800.0,5.4,5.41,5.4,5.41,50800.0
2007-06-12 11:00:00,5.41,5.42,5.4,5.4,144400.0,5.41,5.42,5.4,5.4,144400.0
2007-06-12 11:10:00,5.4,5.41,5.4,5.4,51200.0,5.4,5.41,5.4,5.4,51200.0
2007-06-12 11:20:00,5.4,5.4,5.4,5.4,72000.0,5.4,5.4,5.4,5.4,72000.0
2007-06-12 11:30:00,5.4,5.4,5.39,5.4,61600.0,5.4,5.4,5.39,5.4,61600.0
2007-06-12 11:40:00,5.4,5.41,5.4,5.41,11600.0,5.4,5.41,5.4,5.41,11600.0
2007-06-12 11:50:00,5.41,5.41,5.4,5.4,26400.0,5.41,5.41,5.4,5.4,26400.0
2007-06-12 12:00:00,5.4,5.41,5.39,5.41,46400.0,5.4,5.41,5.39,5.41,46400.0
2007-06-12 12:10:00,5.41,5.42,5.41,5.41,8000.0,5.41,5.42,5.41,5.41,8000.0
2007-06-12 12:20:00,5.41,5.41,5.41,5.41,8000.0,5.41,5.41,5.41,5.41,8000.0
2007-06-12 12:30:00,5.4,5.4,5.4,5.4,10400.0,5.4,5.4,5.4,5.4,10400.0
2007-06-12 12:40:00,5.4,5.41,5.4,5.41,12800.0,5.4,5.41,5.4,5.41,12800.0
2007-06-12 12:50:00,5.4,5.41,5.4,5.4,8000.0,5.4,5.41,5.4,5.4,8000.0
2007-06-12 13:00:00,5.4,5.41,5.39,5.4,32800.0,5.4,5.41,5.39,5.4,32800.0
2007-06-12 13:10:00,5.4,5.4,5.38,5.38,44800.0,5.4,5.4,5.38,5.38,44800.0
2007-06-12 13:20:00,5.38,5.39,5.35,5.38,41200.0,5.38,5.39,5.35,5.38,41200.0
2007-06-12 13:30:00,5.38,5.38,5.36,5.36,29200.0,5.38,5.38,5.36,5.36,29200.0
2007-06-12 13:40:00,5.37,5.4,5.36,5.4,27200.0,5.37,5.4,5.36,5.4,27200.0
2007-06-12 13:50:00,5.4,5.4,5.39,5.39,6400.0,5.4,5.4,5.39,5.39,6400.0
2007-06-12 14:00:00,5.4,5.42,5.39,5.39,49600.0,5.4,5.42,5.39,5.39,49600.0
2007-06-12 14:10:00,5.39,5.39,5.37,5.37,16400.0,5.39,5.39,5.37,5.37,16400.0
2007-06-12 14:20:00,5.37,5.37,5.32,5.32,116800.0,5.37,5.37,5.32,5.32,116800.0
2007-06-12 14:30:00,5.32,5.35,5.3,5.3,597200.0,5.32,5.35,5.3,5.3,597200.0
2007-06-12 14:40:00,5.3,5.3,5.26,5.26,364000.0,5.3,5.3,5.26,5.26,364000.0
2007-06-12 14:50:00,5.26,5.26,5.23,5.25,242400.0,5.26,5.26,5.23,5.25,242400.0
2007-06-12 15:00:00,5.25,5.25,5.21,5.24,214800.0,5.25,5.25,5.21,5.24,214800.0
2007-06-12 15:10:00,5.23,5.24,5.17,5.21,223200.0,5.23,5.24,5.17,5.21,223200.0
2007-06-12 15:20:00,5.21,5.23,5.2,5.21,157200.0,5.21,5.23,5.2,5.21,157200.0
2007-06-12 15:30:00,5.21,5.22,5.19,5.19,215200.0,5.21,5.22,5.19,5.19,215200.0
2007-06-12 15:40:00,5.19,5.2,5.18,5.19,228800.0,5.19,5.2,5.18,5.19,228800.0
2007-06-12 15:50:00,5.2,5.25,5.2,5.24,509600.0,5.2,5.25,5.2,5.24,509600.0
2007-06-13 09:30:00,5.25,5.25,5.23,5.25,125200.0,5.25,5.25,5.23,5.25,125200.0
2007-06-13 09:40:00,5.23,5.24,5.17,5.23,289600.0,5.23,5.24,5.17,5.23,289600.0
2007-06-13 09:50:00,5.23,5.3,5.21,5.29,216800.0,5.23,5.3,5.21,5.29,216800.0
2007-06-13 10:00:00,5.29,5.29,5.25,5.25,67600.0,5.29,5.29,5.25,5.25,67600.0
2007-06-13 10:10:00,5.25,5.27,5.25,5.26,463200.0,5.25,5.27,5.25,5.26,463200.0
2007-06-13 10:20:00,5.26,5.29,5.26,5.27,82400.0,5.26,5.29,5.26,5.27,82400.0
2007-06-13 10:30:00,5.27,5.27,5.25,5.27,54400.0,5.27,5.27,5.25,5.27,54400.0
2007-06-13 10:40:00,5.27,5.28,5.27,5.28,64400.0,5.27,5.28,5.27,5.28,64400.0
2007-06-13 10:50:00,5.28,5.28,5.25,5.26,47600.0,5.28,5.28,5.25,5.26,47600.0
2007-06-13 11:00:00,5.26,5.26,5.22,5.23,43600.0,5.26,5.26,5.22,5.23,43600.0
2007-06-13 11:10:00,5.22,5.23,5.21,5.22,42800.0,5.22,5.23,5.21,5.22,42800.0
2007-06-13 11:20:00,5.21,5.22,5.21,5.22,90800.0,5.21,5.22,5.21,5.22,90800.0
2007-06-13 11:30:00,5.22,5.22,5.21,5.22,126800.0,5.22,5.22,5.21,5.22,126800.0
2007-06-13 11:40:00,5.21,5.22,5.21,5.22,48400.0,5.21,5.22,5.21,5.22,48400.0
2007-06-13 11:50:00,5.22,5.22,5.21,5.21,32800.0,5.22,5.22,5.21,5.21,32800.0
2007-06-13 12:00:00,5.21,5.21,5.2,5.21,26000.0,5.21,5.21,5.2,5.21,26000.0
2007-06-13 12:10:00,5.2,5.2,5.17,5.18,65600.0,5.2,5.2,5.17,5.18,65600.0
2007-06-13 12:20:00,5.18,5.19,5.18,5.19,18000.0,5.18,5.19,5.18,5.19,18000.0
2007-06-13 12:30:00,5.18,5.19,5.18,5.19,29200.0,5.18,5.19,5.18,5.19,29200.0
2007-06-13 12:40:00,5.19,5.2,5.18,5.19,37600.0,5.19,5.2,5.18,5.19,37600.0
2007-06-13 12:50:00,5.19,5.21,5.19,5.2,48400.0,5.19,5.21,5.19,5.2,48400.0
2007-06-13 13:00:00,5.2,5.22,5.2,5.21,44800.0,5.2,5.22,5.2,5.21,44800.0
2007-06-13 13:10:00,5.21,5.21,5.18,5.19,38400.0,5.21,5.21,5.18,5.19,38400.0
2007-06-13 13:20:00,5.19,5.2,5.17,5.17,165200.0,5.19,5.2,5.17,5.17,165200.0
2007-06-13 13:30:00,5.17,5.19,5.17,5.19,37200.0,5.17,5.19,5.17,5.19,37200.0
2007-06-13 13:40:00,5.19,5.19,5.18,5.19,37600.0,5.19,5.19,5.18,5.19,37600.0
2007-06-13 13:50:00,5.19,5.19,5.18,5.19,33200.0,5.19,5.19,5.18,5.19,33200.0
2007-06-13 14:00:00,5.19,5.24,5.18,5.22,112800.0,5.19,5.24,5.18,5.22,112800.0
2007-06-13 14:10:00,5.22,5.22,5.21,5.21,63600.0,5.22,5.22,5.21,5.21,63600.0
2007-06-13 14:20:00,5.21,5.23,5.21,5.23,65200.0,5.21,5.23,5.21,5.23,65200.0
2007-06-13 14:30:00,5.23,5.24,5.23,5.24,20400.0,5.23,5.24,5.23,5.24,20400.0
2007-06-13 14:40:00,5.24,5.25,5.23,5.23,65200.0,5.24,5.25,5.23,5.23,65200.0
2007-06-13 14:50:00,5.23,5.24,5.23,5.23,40800.0,5.23,5.24,5.23,5.23,40800.0
2007-06-13 15:00:00,5.23,5.23,5.2,5.21,54800.0,5.23,5.23,5.2,5.21,54800.0
2007-06-13 15:10:00,5.2,5.21,5.19,5.19,37200.0,5.2,5.21,5.19,5.19,37200.0
2007-06-13 15:20:00,5.19,5.2,5.19,5.2,42000.0,5.19,5.2,5.19,5.2,42000.0
2007-06-13 15:30:00,5.2,5.21,5.2,5.21,66800.0,5.2,5.21,5.2,5.21,66800.0
2007-06-13 15:40:00,5.21,5.24,5.21,5.22,120400.0,5.21,5.24,5.21,5.22,120400.0
2007-06-13 15:50:00,5.22,5.22,5.2,5.2,224800.0,5.22,5.22,5.2,5.2,224800.0
2007-06-14 09:30:00,5.19,5.2,5.15,5.15,144400.0,5.19,5.2,5.15,5.15,144400.0
2007-06-14 09:40:00,5.15,5.15,5.13,5.14,120400.0,5.15,5.15,5.13,5.14,120400.0
2007-06-14 09:50:00,5.13,5.15,5.13,5.14,101600.0,5.13,5.15,5.13,5.14,101600.0
2007-06-14 10:00:00,5.14,5.14,5.12,5.12,79600.0,5.14,5.14,5.12,5.12,79600.0
2007-06-14 10:10:00,5.12,5.13,5.1,5.1,184800.0,5.12,5.13,5.1,5.1,184800.0
2007-06-14 10:20:00,5.1,5.13,5.1,5.12,114000.0,5.1,5.13,5.1,5.12,114000.0
2007-06-14 10:30:00,5.12,5.12,5.08,5.1,169200.0,5.12,5.12,5.08,5.1,169200.0
2007-06-14 10:40:00,5.09,5.11,5.08,5.11,94800.0,5.09,5.11,5.08,5.11,94800.0
2007-06-14 10:50:00,5.11,5.11,5.09,5.1,50800.0,5.11,5.11,5.09,5.1,50800.0
2007-06-14 11:00:00,5.1,5.1,5.08,5.09,67200.0,5.1,5.1,5.08,5.09,67200.0
2007-06-14 11:10:00,5.09,5.11,5.09,5.1,134000.0,5.09,5.11,5.09,5.1,134000.0
2007-06-14 11:20:00,5.1,5.12,5.1,5.12,90000.0,5.1,5.12,5.1,5.12,90000.0
2007-06-14 11:30:00,5.12,5.13,5.11,5.11,104400.0,5.12,5.13,5.11,5.11,104400.0
2007-06-14 11:40:00,5.11,5.12,5.1,5.1,97600.0,5.11,5.12,5.1,5.1,97600.0
2007-06-14 11:50:00,5.1,5.11,5.09,5.11,55200.0,5.1,5.11,5.09,5.11,55200.0
2007-06-14 12:00:00,5.1,5.11,5.1,5.1,32000.0,5.1,5.11,5.1,5.1,32000.0
2007-06-14 12:10:00,5.1,5.11,5.1,5.1,92000.0,5.1,5.11,5.1,5.1,92000.0
2007-06-14 12:20:00,5.1,5.15,5.1,5.14,64000.0,5.1,5.15,5.1,5.14,64000.0
2007-06-14 12:30:00,5.15,5.15,5.12,5.13,28800.0,5.15,5.15,5.12,5.13,28800.0
2007-06-14 12:40:00,5.12,5.12,5.11,5.11,49200.0,5.12,5.12,5.11,5.11,49200.0
2007-06-14 12:50:00,5.11,5.11,5.1,5.11,18400.0,5.11,5.11,5.1,5.11,18400.0
2007-06-14 13:00:00,5.11,5.12,5.11,5.12,42400.0,5.11,5.12,5.11,5.12,42400.0
2007-06-14 13:10:00,5.12,5.12,5.1,5.11,76400.0,5.12,5.12,5.1,5.11,76400.0
2007-06-14 13:20:00,5.11,5.13,5.11,5.11,40000.0,5.11,5.13,5.11,5.11,40000.0
2007-06-14 13:30:00,5.11,5.11,5.1,5.1,54000.0,5.11,5.11,5.1,5.1,54000.0
2007-06-14 13:40:00,5.1,5.1,5.1,5.1,80000.0,5.1,5.1,5.1,5.1,80000.0
2007-06-14 13:50:00,5.1,5.1,5.09,5.09,46400.0,5.1,5.1,5.09,5.09,46400.0
2007-06-14 14:00:00,5.09,5.1,5.07,5.1,150800.0,5.09,5.1,5.07,5.1,150800.0
2007-06-14 14:10:00,5.1,5.11,5.1,5.11,107200.0,5.1,5.11,5.1,5.11,107200.0
2007-06-14 14:20:00,5.11,5.11,5.11,5.11,30000.0,5.11,5.11,5.11,5.11,30000.0
2007-06-14 14:30:00,5.11,5.11,5.11,5.11,53600.0,5.11,5.11,5.11,5.11,53600.0
2007-06-14 14:40:00,5.11,5.11,5.1,5.1,65600.0,5.11,5.11,5.1,5.1,65600.0
2007-06-14 14:50:00,5.1,5.1,5.1,5.1,52000.0,5.1,5.1,5.1,5.1,52000.0
2007-06-14 15:00:00,5.1,5.1,5.09,5.1,78000.0,5.1,5.1,5.09,5.1,78000.0
2007-06-14 15:10:00,5.1,5.1,5.1,5.1,338800.0,5.1,5.1,5.1,5.1,338800.0
2007-06-14 15:20:00,5.1,5.1,5.1,5.1,358000.0,5.1,5.1,5.1,5.1,358000.0
2007-06-14 15:30:00,5.1,5.1,5.1,5.1,72000.0,5.1,5.1,5.1,5.1,72000.0
2007-06-14 15:40:00,5.1,5.1,5.09,5.1,198000.0,5.1,5.1,5.09,5.1,198000.0
2007-06-14 15:50:00,5.1,5.1,5.08,5.08,174000.0,5.1,5.1,5.08,5.08,174000.0
2007-06-15 09:30:00,5.18,5.23,5.16,5.19,650800.0,5.18,5.23,5.16,5.19,650800.0
2007-06-15 09:40:00,5.19,5.19,5.14,5.16,98800.0,5.19,5.19,5.14,5.16,98800.0
2007-06-15 09:50:00,5.16,5.16,5.13,5.14,49600.0,5.16,5.16,5.13,5.14,49600.0
2007-06-15 10:00:00,5.14,5.14,5.11,5.11,171200.0,5.14,5.14,5.11,5.11,171200.0
2007-06-15 10:10:00,5.11,5.11,5.1,5.11,236800.0,5.11,5.11,5.1,5.11,236800.0
2007-06-15 10:20:00,5.1,5.13,5.1,5.12,55200.0,5.1,5.13,5.1,5.12,55200.0
2007-06-15 10:30:00,5.13,5.13,5.12,5.12,76400.0,5.13,5.13,5.12,5.12,76400.0
2007-06-15 10:40:00,5.13,5.14,5.12,5.13,46000.0,5.13,5.14,5.12,5.13,46000.0
2007-06-15 10:50:00,5.13,5.14,5.13,5.14,48400.0,5.13,5.14,5.13,5.14,48400.0
2007-06-15 11:00:00,5.14,5.14,5.13,5.14,51600.0,5.14,5.14,5.13,5.14,51600.0
2007-06-15 11:10:00,5.14,5.14,5.13,5.13,40400.0,5.14,5.14,5.13,5.13,40400.0
2007-06-15 11:20:00,5.14,5.14,5.13,5.14,25200.0,5.14,5.14,5.13,5.14,25200.0
2007-06-15 11:30:00,5.14,5.14,5.12,5.13,29600.0,5.14,5.14,5.12,5.13,29600.0
2007-06-15 11:40:00,5.13,5.14,5.13,5.14,28800.0,5.13,5.14,5.13,5.14,28800.0
2007-06-15 11:50:00,5.13,5.14,5.13,5.13,34000.0,5.13,5.14,5.13,5.13,34000.0
2007-06-15 12:00:00,5.13,5.14,5.13,5.14,82800.0,5.13,5.14,5.13,5.14,82800.0
2007-06-15 12:10:00,5.14,5.14,5.13,5.14,41200.0,5.14,5.14,5.13,5.14,41200.0
2007-06-15 12:20:00,5.14,5.14,5.13,5.13,90000.0,5.14,5.14,5.13,5.13,90000.0
2007-06-15 12:30:00,5.13,5.13,5.13,5.13,50400.0,5.13,5.13,5.13,5.13,50400.0
2007-06-15 12:40:00,5.13,5.13,5.1,5.1,34400.0,5.13,5.13,5.1,5.1,34400.0
2007-06-15 12:50:00,5.11,5.11,5.1,5.11,34000.0,5.11,5.11,5.1,5.11,34000.0
2007-06-15 13:00:00,5.11,5.11,5.1,5.11,26800.0,5.11,5.11,5.1,5.11,26800.0
2007-06-15 13:10:00,5.1,5.11,5.1,5.11,26000.0,5.1,5.11,5.1,5.11,26000.0
2007-06-15 13:20:00,5.11,5.12,5.11,5.12,43600.0,5.11,5.12,5.11,5.12,43600.0
2007-06-15 13:30:00,5.12,5.12,5.1,5.11,22000.0,5.12,5.12,5.1,5.11,22000.0
2007-06-15 13:40:00,5.11,5.11,5.1,5.1,35200.0,5.11,5.11,5.1,5.1,35200.0
2007-06-15 13:50:00,5.1,5.11,5.1,5.1,62800.0,5.1,5.11,5.1,5.1,62800.0
2007-06-15 14:00:00,5.1,5.1,5.09,5.09,48000.0,5.1,5.1,5.09,5.09,48000.0
2007-06-15 14:10:00,5.09,5.1,5.09,5.1,66400.0,5.09,5.1,5.09,5.1,66400.0
2007-06-15 14:20:00,5.1,5.1,5.1,5.1,32400.0,5.1,5.1,5.1,5.1,32400.0
2007-06-15 14:30:00,5.1,5.1,5.09,5.1,124000.0,5.1,5.1,5.09,5.1,124000.0
2007-06-15 14:40:00,5.1,5.11,5.1,5.1,74800.0,5.1,5.11,5.1,5.1,74800.0
2007-06-15 14:50:00,5.1,5.1,5.1,5.1,66800.0,5.1,5.1,5.1,5.1,66800.0
2007-06-15 15:00:00,5.1,5.1,5.1,5.1,66800.0,5.1,5.1,5.1,5.1,66800.0
2007-06-15 15:10:00,5.1,5.11,5.1,5.11,41200.0,5.1,5.11,5.1,5.11,41200.0
2007-06-15 15:20:00,5.11,5.11,5.1,5.1,62800.0,5.11,5.11,5.1,5.1,62800.0
2007-06-15 15:30:00,5.1,5.1,5.09,5.09,103600.0,5.1,5.1,5.09,5.09,103600.0
2007-06-15 15:40:00,5.09,5.09,5.07,5.08,93600.0,5.09,5.09,5.07,5.08,93600.0
2007-06-15 15:50:00,5.08,5.09,5.07,5.09,153200.0,5.08,5.09,5.07,5.09,153200.0
2007-06-18 09:30:00,5.09,5.1,5.03,5.05,365200.0,5.09,5.1,5.03,5.05,365200.0
2007-06-18 09:40:00,5.05,5.05,5.03,5.03,138400.0,5.05,5.05,5.03,5.03,138400.0
2007-06-18 09:50:00,5.02,5.02,5.01,5.01,76000.0,5.02,5.02,5.01,5.01,76000.0
2007-06-18 10:00:00,5.01,5.01,4.98,5.0,170000.0,5.01,5.01,4.98,5.0,170000.0
2007-06-18 10:10:00,5.0,5.02,4.99,5.0,122000.0,5.0,5.02,4.99,5.0,122000.0
2007-06-18 10:20:00,5.0,5.01,5.0,5.0,118000.0,5.0,5.01,5.0,5.0,118000.0
2007-06-18 10:30:00,5.0,5.0,5.0,5.0,94800.0,5.0,5.0,5.0,5.0,94800.0
2007-06-18 10:40:00,5.0,5.0,5.0,5.0,64800.0,5.0,5.0,5.0,5.0,64800.0
2007-06-18 10:50:00,5.0,5.0,5.0,5.0,89200.0,5.0,5.0,5.0,5.0,89200.0
2007-06-18 11:00:00,5.0,5.0,5.0,5.0,60400.0,5.0,5.0,5.0,5.0,60400.0
2007-06-18 11:10:00,5.0,5.01,5.0,5.01,290400.0,5.0,5.01,5.0,5.01,290400.0
2007-06-18 11:20:00,5.01,5.04,5.01,5.02,108000.0,5.01,5.04,5.01,5.02,108000.0
2007-06-18 11:30:00,5.02,5.02,5.01,5.01,57200.0,5.02,5.02,5.01,5.01,57200.0
2007-06-18 11:40:00,5.0,5.01,5.0,5.01,28800.0,5.0,5.01,5.0,5.01,28800.0
2007-06-18 11:50:00,5.01,5.01,5.01,5.01,104800.0,5.01,5.01,5.01,5.01,104800.0
2007-06-18 12:00:00,5.01,5.01,5.01,5.01,49600.0,5.01,5.01,5.01,5.01,49600.0
2007-06-18 12:10:00,5.01,5.01,5.0,5.01,117200.0,5.01,5.01,5.0,5.01,117200.0
2007-06-18 12:20:00,5.01,5.01,5.0,5.01,38800.0,5.01,5.01,5.0,5.01,38800.0
2007-06-18 12:30:00,5.0,5.01,4.99,5.0,170000.0,5.0,5.01,4.99,5.0,170000.0
2007-06-18 12:40:00,5.0,5.0,5.0,5.0,226800.0,5.0,5.0,5.0,5.0,226800.0
2007-06-18 12:50:00,5.0,5.0,5.0,5.0,72400.0,5.0,5.0,5.0,5.0,72400.0
2007-06-18 13:00:00,5.0,5.0,5.0,5.0,80400.0,5.0,5.0,5.0,5.0,80400.0
2007-06-18 13:10:00,5.0,5.0,5.0,5.0,47200.0,5.0,5.0,5.0,5.0,47200.0
2007-06-18 13:20:00,5.0,5.0,4.99,5.0,31600.0,5.0,5.0,4.99,5.0,31600.0
2007-06-18 13:30:00,5.0,5.0,4.99,4.99,97600.0,5.0,5.0,4.99,4.99,97600.0
2007-06-18 13:40:00,4.99,4.99,4.98,4.98,33200.0,4.99,4.99,4.98,4.98,33200.0
2007-06-18 13:50:00,4.98,5.0,4.98,4.99,33200.0,4.98,5.0,4.98,4.99,33200.0
2007-06-18 14:00:00,4.99,5.0,4.99,5.0,136400.0,4.99,5.0,4.99,5.0,136400.0
2007-06-18 14:10:00,5.0,5.0,5.0,5.0,41600.0,5.0,5.0,5.0,5.0,41600.0
2007-06-18 14:20:00,5.0,5.0,5.0,5.0,52400.0,5.0,5.0,5.0,5.0,52400.0
2007-06-18 14:30:00,5.0,5.0,5.0,5.0,34000.0,5.0,5.0,5.0,5.0,34000.0
2007-06-18 14:40:00,5.0,5.0,4.98,4.99,86400.0,5.0,5.0,4.98,4.99,86400.0
2007-06-18 14:50:00,4.99,5.0,4.98,4.99,26800.0,4.99,5.0,4.98,4.99,26800.0
2007-06-18 15:00:00,5.0,5.0,4.99,4.99,43600.0,5.0,5.0,4.99,4.99,43600.0
2007-06-18 15:10:00,4.99,5.0,4.99,5.0,75600.0,4.99,5.0,4.99,5.0,75600.0
2007-06-18 15:20:00,5.0,5.0,4.99,4.99,76800.0,5.0,5.0,4.99,4.99,76800.0
2007-06-18 15:30:00,4.99,5.01,4.99,5.01,70400.0,4.99,5.01,4.99,5.01,70400.0
2007-06-18 15:40:00,5.01,5.01,5.01,5.01,112400.0,5.01,5.01,5.01,5.01,112400.0
2007-06-18 15:50:00,5.01,5.01,4.99,5.01,118800.0,5.01,5.01,4.99,5.01,118800.0
2007-06-19 09:30:00,4.99,5.0,4.98,4.99,108800.0,4.99,5.0,4.98,4.99,108800.0
2007-06-19 09:40:00,4.99,5.0,4.95,4.98,222400.0,4.99,5.0,4.95,4.98,222400.0
2007-06-19 09:50:00,4.98,4.99,4.92,4.93,284400.0,4.98,4.99,4.92,4.93,284400.0
2007-06-19 10:00:00,4.93,4.94,4.92,4.92,52400.0,4.93,4.94,4.92,4.92,52400.0
2007-06-19 10:10:00,4.92,4.95,4.91,4.94,69200.0,4.92,4.95,4.91,4.94,69200.0
2007-06-19 10:20:00,4.94,4.96,4.92,4.93,95200.0,4.94,4.96,4.92,4.93,95200.0
2007-06-19 10:30:00,4.93,4.93,4.87,4.89,260400.0,4.93,4.93,4.87,4.89,260400.0
2007-06-19 10:40:00,4.89,4.9,4.86,4.86,108000.0,4.89,4.9,4.86,4.86,108000.0
2007-06-19 10:50:00,4.87,4.89,4.87,4.88,73200.0,4.87,4.89,4.87,4.88,73200.0
2007-06-19 11:00:00,4.89,4.89,4.87,4.88,89200.0,4.89,4.89,4.87,4.88,89200.0
2007-06-19 11:10:00,4.88,4.89,4.86,4.89,143200.0,4.88,4.89,4.86,4.89,143200.0
2007-06-19 11:20:00,4.88,4.89,4.86,4.87,65200.0,4.88,4.89,4.86,4.87,65200.0
2007-06-19 11:30:00,4.87,4.88,4.86,4.87,51200.0,4.87,4.88,4.86,4.87,51200.0
2007-06-19 11:40:00,4.87,4.88,4.86,4.87,43200.0,4.87,4.88,4.86,4.87,43200.0
2007-06-19 11:50:00,4.88,4.88,4.85,4.87,102800.0,4.88,4.88,4.85,4.87,102800.0
2007-06-19 12:00:00,4.87,4.87,4.86,4.87,81600.0,4.87,4.87,4.86,4.87,81600.0
2007-06-19 12:10:00,4.87,4.87,4.85,4.86,182400.0,4.87,4.87,4.85,4.86,182400.0
2007-06-19 12:20:00,4.86,4.86,4.85,4.86,31600.0,4.86,4.86,4.85,4.86,31600.0
2007-06-19 12:30:00,4.86,4.86,4.85,4.86,40400.0,4.86,4.86,4.85,4.86,40400.0
2007-06-19 12:40:00,4.86,4.86,4.85,4.86,20000.0,4.86,4.86,4.85,4.86,20000.0
2007-06-19 12:50:00,4.86,4.86,4.86,4.86,65600.0,4.86,4.86,4.86,4.86,65600.0
2007-06-19 13:00:00,4.86,4.87,4.86,4.87,22400.0,4.86,4.87,4.86,4.87,22400.0
2007-06-19 13:10:00,4.87,4.87,4.87,4.87,24400.0,4.87,4.87,4.87,4.87,24400.0
2007-06-19 13:20:00,4.87,4.89,4.87,4.87,91200.0,4.87,4.89,4.87,4.87,91200.0
2007-06-19 13:30:00,4.87,4.88,4.87,4.88,57600.0,4.87,4.88,4.87,4.88,57600.0
2007-06-19 13:40:00,4.87,4.88,4.87,4.87,171200.0,4.87,4.88,4.87,4.87,171200.0
2007-06-19 13:50:00,4.87,4.88,4.87,4.87,40400.0,4.87,4.88,4.87,4.87,40400.0
2007-06-19 14:00:00,4.88,4.88,4.87,4.87,524000.0,4.88,4.88,4.87,4.87,524000.0
2007-06-19 14:10:00,4.87,4.88,4.87,4.87,31600.0,4.87,4.88,4.87,4.87,31600.0
2007-06-19 14:20:00,4.87,4.88,4.87,4.87,36800.0,4.87,4.88,4.87,4.87,36800.0
2007-06-19 14:30:00,4.87,4.88,4.87,4.87,131600.0,4.87,4.88,4.87,4.87,131600.0
2007-06-19 14:40:00,4.87,4.88,4.87,4.87,28400.0,4.87,4.88,4.87,4.87,28400.0
2007-06-19 14:50:00,4.87,4.88,4.87,4.88,68400.0,4.87,4.88,4.87,4.88,68400.0
2007-06-19 15:00:00,4.87,4.88,4.87,4.88,57200.0,4.87,4.88,4.87,4.88,57200.0
2007-06-19 15:10:00,4.87,4.88,4.87,4.87,83600.0,4.87,4.88,4.87,4.87,83600.0
2007-06-19 15:20:00,4.87,4.88,4.87,4.88,60400.0,4.87,4.88,4.87,4.88,60400.0
2007-06-19 15:30:00,4.88,4.88,4.87,4.87,136000.0,4.88,4.88,4.87,4.87,136000.0
2007-06-19 15:40:00,4.87,4.88,4.86,4.87,119200.0,4.87,4.88,4.86,4.87,119200.0
2007-06-19 15:50:00,4.87,4.87,4.86,4.87,146800.0,4.87,4.87,4.86,4.87,146800.0
2007-06-20 09:30:00,5.17,5.25,5.04,5.07,387200.0,5.17,5.25,5.04,5.07,387200.0
2007-06-20 09:40:00,5.07,5.07,4.96,4.96,301200.0,5.07,5.07,4.96,4.96,301200.0
2007-06-20 09:50:00,4.96,4.97,4.95,4.95,119200.0,4.96,4.97,4.95,4.95,119200.0
2007-06-20 10:00:00,4.95,4.95,4.92,4.94,208800.0,4.95,4.95,4.92,4.94,208800.0
2007-06-20 10:10:00,4.94,4.96,4.94,4.96,122800.0,4.94,4.96,4.94,4.96,122800.0
2007-06-20 10:20:00,4.95,5.0,4.95,4.97,123200.0,4.95,5.0,4.95,4.97,123200.0
2007-06-20 10:30:00,4.97,4.99,4.97,4.98,113600.0,4.97,4.99,4.97,4.98,113600.0
2007-06-20 10:40:00,4.98,4.99,4.95,4.96,283600.0,4.98,4.99,4.95,4.96,283600.0
2007-06-20 10:50:00,4.96,4.96,4.94,4.95,171600.0,4.96,4.96,4.94,4.95,171600.0
2007-06-20 11:00:00,4.95,4.96,4.95,4.96,62400.0,4.95,4.96,4.95,4.96,62400.0
2007-06-20 11:10:00,4.95,4.96,4.95,4.95,124800.0,4.95,4.96,4.95,4.95,124800.0
2007-06-20 11:20:00,4.95,4.95,4.95,4.95,201200.0,4.95,4.95,4.95,4.95,201200.0
2007-06-20 11:30:00,4.95,4.96,4.92,4.92,90800.0,4.95,4.96,4.92,4.92,90800.0
2007-06-20 11:40:00,4.93,4.94,4.92,4.94,79200.0,4.93,4.94,4.92,4.94,79200.0
2007-06-20 11:50:00,4.94,4.95,4.93,4.94,72800.0,4.94,4.95,4.93,4.94,72800.0
2007-06-20 12:00:00,4.94,4.94,4.93,4.94,85200.0,4.94,4.94,4.93,4.94,85200.0
2007-06-20 12:10:00,4.94,4.95,4.93,4.94,113200.0,4.94,4.95,4.93,4.94,113200.0
2007-06-20 12:20:00,4.94,4.94,4.9,4.91,121600.0,4.94,4.94,4.9,4.91,121600.0
2007-06-20 12:30:00,4.9,4.92,4.9,4.91,101200.0,4.9,4.92,4.9,4.91,101200.0
2007-06-20 12:40:00,4.92,4.92,4.9,4.91,72800.0,4.92,4.92,4.9,4.91,72800.0
2007-06-20 12:50:00,4.91,4.91,4.9,4.91,46000.0,4.91,4.91,4.9,4.91,46000.0
2007-06-20 13:00:00,4.9,4.9,4.87,4.87,246800.0,4.9,4.9,4.87,4.87,246800.0
2007-06-20 13:10:00,4.87,4.91,4.84,4.88,432000.0,4.87,4.91,4.84,4.88,432000.0
2007-06-20 13:20:00,4.88,4.88,4.87,4.88,24400.0,4.88,4.88,4.87,4.88,24400.0
2007-06-20 13:30:00,4.88,4.89,4.88,4.89,48800.0,4.88,4.89,4.88,4.89,48800.0
2007-06-20 13:40:00,4.89,4.89,4.88,4.88,17200.0,4.89,4.89,4.88,4.88,17200.0
2007-06-20 13:50:00,4.89,4.89,4.88,4.89,27600.0,4.89,4.89,4.88,4.89,27600.0
2007-06-20 14:00:00,4.89,4.89,4.89,4.89,15600.0,4.89,4.89,4.89,4.89,15600.0
2007-06-20 14:10:00,4.9,4.9,4.89,4.89,46000.0,4.9,4.9,4.89,4.89,46000.0
2007-06-20 14:20:00,4.89,4.9,4.87,4.88,112000.0,4.89,4.9,4.87,4.88,112000.0
2007-06-20 14:30:00,4.88,4.88,4.85,4.86,206800.0,4.88,4.88,4.85,4.86,206800.0
2007-06-20 14:40:00,4.86,4.87,4.86,4.86,52000.0,4.86,4.87,4.86,4.86,52000.0
2007-06-20 14:50:00,4.86,4.89,4.86,4.89,42800.0,4.86,4.89,4.86,4.89,42800.0
2007-06-20 15:00:00,4.89,4.9,4.88,4.89,121600.0,4.89,4.9,4.88,4.89,121600.0
2007-06-20 15:10:00,4.89,4.9,4.88,4.9,194400.0,4.89,4.9,4.88,4.9,194400.0
2007-06-20 15:20:00,4.9,4.91,4.89,4.89,91200.0,4.9,4.91,4.89,4.89,91200.0
2007-06-20 15:30:00,4.89,4.9,4.87,4.88,236000.0,4.89,4.9,4.87,4.88,236000.0
2007-06-20 15:40:00,4.88,4.88,4.88,4.88,204000.0,4.88,4.88,4.88,4.88,204000.0
2007-06-20 15:50:00,4.88,4.89,4.88,4.88,207200.0,4.88,4.89,4.88,4.88,207200.0
2007-06-21 09:30:00,4.88,4.97,4.88,4.93,76800.0,4.88,4.97,4.88,4.93,76800.0
2007-06-21 09:40:00,4.93,4.94,4.9,4.93,72000.0,4.93,4.94,4.9,4.93,72000.0
2007-06-21 09:50:00,4.93,4.93,4.91,4.91,88000.0,4.93,4.93,4.91,4.91,88000.0
2007-06-21 10:00:00,4.92,4.93,4.91,4.92,40800.0,4.92,4.93,4.91,4.92,40800.0
2007-06-21 10:10:00,4.92,4.96,4.92,4.96,62400.0,4.92,4.96,4.92,4.96,62400.0
2007-06-21 10:20:00,4.96,4.99,4.96,4.98,38000.0,4.96,4.99,4.96,4.98,38000.0
2007-06-21 10:30:00,4.98,5.0,4.98,5.0,66800.0,4.98,5.0,4.98,5.0,66800.0
2007-06-21 10:40:00,4.99,5.01,4.99,5.01,257200.0,4.99,5.01,4.99,5.01,257200.0
2007-06-21 10:50:00,5.01,5.02,5.0,5.02,113200.0,5.01,5.02,5.0,5.02,113200.0
2007-06-21 11:00:00,5.02,5.03,5.01,5.01,261200.0,5.02,5.03,5.01,5.01,261200.0
2007-06-21 11:10:00,5.01,5.01,5.0,5.0,91600.0,5.01,5.01,5.0,5.0,91600.0
2007-06-21 11:20:00,5.0,5.01,5.0,5.01,34800.0,5.0,5.01,5.0,5.01,34800.0
2007-06-21 11:30:00,5.01,5.01,5.0,5.0,96400.0,5.01,5.01,5.0,5.0,96400.0
2007-06-21 11:40:00,5.0,5.01,4.99,5.01,126000.0,5.0,5.01,4.99,5.01,126000.0
2007-06-21 11:50:00,5.01,5.01,5.0,5.01,41600.0,5.01,5.01,5.0,5.01,41600.0
2007-06-21 12:00:00,5.01,5.02,5.01,5.01,58800.0,5.01,5.02,5.01,5.01,58800.0
2007-06-21 12:10:00,5.01,5.01,5.0,5.0,134400.0,5.01,5.01,5.0,5.0,134400.0
2007-06-21 12:20:00,5.0,5.01,5.0,5.0,113600.0,5.0,5.01,5.0,5.0,113600.0
2007-06-21 12:30:00,5.0,5.04,5.0,5.03,49200.0,5.0,5.04,5.0,5.03,49200.0
2007-06-21 12:40:00,5.03,5.04,5.03,5.03,104800.0,5.03,5.04,5.03,5.03,104800.0
2007-06-21 12:50:00,5.03,5.05,5.03,5.04,153200.0,5.03,5.05,5.03,5.04,153200.0
2007-06-21 13:00:00,5.03,5.04,5.0,5.0,100000.0,5.03,5.04,5.0,5.0,100000.0
2007-06-21 13:10:00,5.0,5.01,4.98,5.0,74000.0,5.0,5.01,4.98,5.0,74000.0
2007-06-21 13:20:00,5.0,5.01,5.0,5.01,44800.0,5.0,5.01,5.0,5.01,44800.0
2007-06-21 13:30:00,5.01,5.02,5.01,5.02,11200.0,5.01,5.02,5.01,5.02,11200.0
2007-06-21 13:40:00,5.03,5.03,5.02,5.02,23200.0,5.03,5.03,5.02,5.02,23200.0
2007-06-21 13:50:00,5.03,5.03,5.02,5.02,28000.0,5.03,5.03,5.02,5.02,28000.0
2007-06-21 14:00:00,5.02,5.02,5.01,5.01,44000.0,5.02,5.02,5.01,5.01,44000.0
2007-06-21 14:10:00,5.01,5.01,5.0,5.01,52000.0,5.01,5.01,5.0,5.01,52000.0
2007-06-21 14:20:00,5.01,5.02,5.0,5.02,44000.0,5.01,5.02,5.0,5.02,44000.0
2007-06-21 14:30:00,5.02,5.02,5.01,5.02,64800.0,5.02,5.02,5.01,5.02,64800.0
2007-06-21 14:40:00,5.02,5.02,5.01,5.01,32800.0,5.02,5.02,5.01,5.01,32800.0
2007-06-21 14:50:00,5.01,5.04,5.01,5.04,36400.0,5.01,5.04,5.01,5.04,36400.0
2007-06-21 15:00:00,5.03,5.04,5.02,5.04,62000.0,5.03,5.04,5.02,5.04,62000.0
2007-06-21 15:10:00,5.04,5.06,5.04,5.05,104400.0,5.04,5.06,5.04,5.05,104400.0
2007-06-21 15:20:00,5.05,5.08,5.05,5.06,114400.0,5.05,5.08,5.05,5.06,114400.0
2007-06-21 15:30:00,5.07,5.07,5.06,5.06,132400.0,5.07,5.07,5.06,5.06,132400.0
2007-06-21 15:40:00,5.06,5.1,5.06,5.09,268400.0,5.06,5.1,5.06,5.09,268400.0
2007-06-21 15:50:00,5.09,5.1,5.09,5.1,204800.0,5.09,5.1,5.09,5.1,204800.0
2007-06-22 09:30:00,5.08,5.08,5.04,5.06,42400.0,5.08,5.08,5.04,5.06,42400.0
2007-06-22 09:40:00,5.08,5.09,5.07,5.09,44400.0,5.08,5.09,5.07,5.09,44400.0
2007-06-22 09:50:00,5.09,5.12,5.09,5.12,57200.0,5.09,5.12,5.09,5.12,57200.0
2007-06-22 10:00:00,5.12,5.12,5.1,5.11,62800.0,5.12,5.12,5.1,5.11,62800.0
2007-06-22 10:10:00,5.11,5.13,5.1,5.13,154000.0,5.11,5.13,5.1,5.13,154000.0
2007-06-22 10:20:00,5.13,5.14,5.13,5.13,86000.0,5.13,5.14,5.13,5.13,86000.0
2007-06-22 10:30:00,5.13,5.14,5.13,5.13,80800.0,5.13,5.14,5.13,5.13,80800.0
2007-06-22 10:40:00,5.13,5.13,5.13,5.13,26400.0,5.13,5.13,5.13,5.13,26400.0
2007-06-22 10:50:00,5.13,5.14,5.13,5.14,44000.0,5.13,5.14,5.13,5.14,44000.0
2007-06-22 11:00:00,5.14,5.14,5.13,5.13,32400.0,5.14,5.14,5.13,5.13,32400.0
2007-06-22 11:10:00,5.13,5.14,5.13,5.13,49200.0,5.13,5.14,5.13,5.13,49200.0
2007-06-22 11:20:00,5.13,5.14,5.13,5.13,39600.0,5.13,5.14,5.13,5.13,39600.0
2007-06-22 11:30:00,5.13,5.13,5.13,5.13,339200.0,5.13,5.13,5.13,5.13,339200.0
2007-06-22 11:40:00,5.13,5.14,5.13,5.14,112400.0,5.13,5.14,5.13,5.14,112400.0
2007-06-22 11:50:00,5.14,5.15,5.13,5.15,61200.0,5.14,5.15,5.13,5.15,61200.0
2007-06-22 12:00:00,5.14,5.14,5.13,5.14,72000.0,5.14,5.14,5.13,5.14,72000.0
2007-06-22 12:10:00,5.14,5.14,5.13,5.13,42400.0,5.14,5.14,5.13,5.13,42400.0
2007-06-22 12:20:00,5.13,5.13,5.11,5.13,218800.0,5.13,5.13,5.11,5.13,218800.0
2007-06-22 12:30:00,5.13,5.13,5.1,5.12,110800.0,5.13,5.13,5.1,5.12,110800.0
2007-06-22 12:40:00,5.12,5.13,5.11,5.13,36000.0,5.12,5.13,5.11,5.13,36000.0
2007-06-22 12:50:00,5.12,5.12,5.1,5.1,22800.0,5.12,5.12,5.1,5.1,22800.0
2007-06-22 13:00:00,5.1,5.1,5.06,5.07,113200.0,5.1,5.1,5.06,5.07,113200.0
2007-06-22 13:10:00,5.07,5.13,5.07,5.11,107200.0,5.07,5.13,5.07,5.11,107200.0
2007-06-22 13:20:00,5.11,5.15,5.11,5.14,38800.0,5.11,5.15,5.11,5.14,38800.0
2007-06-22 13:30:00,5.14,5.14,5.13,5.13,28400.0,5.14,5.14,5.13,5.13,28400.0
2007-06-22 13:40:00,5.13,5.15,5.13,5.15,245200.0,5.13,5.15,5.13,5.15,245200.0
2007-06-22 13:50:00,5.15,5.16,5.13,5.15,45600.0,5.15,5.16,5.13,5.15,45600.0
2007-06-22 14:00:00,5.15,5.15,5.13,5.15,102000.0,5.15,5.15,5.13,5.15,102000.0
2007-06-22 14:10:00,5.15,5.16,5.14,5.16,111200.0,5.15,5.16,5.14,5.16,111200.0
2007-06-22 14:20:00,5.16,5.16,5.13,5.14,36000.0,5.16,5.16,5.13,5.14,36000.0
2007-06-22 14:30:00,5.14,5.14,5.13,5.14,50800.0,5.14,5.14,5.13,5.14,50800.0
2007-06-22 14:40:00,5.14,5.15,5.13,5.13,31600.0,5.14,5.15,5.13,5.13,31600.0
2007-06-22 14:50:00,5.13,5.16,5.13,5.13,38000.0,5.13,5.16,5.13,5.13,38000.0
2007-06-22 15:00:00,5.13,5.14,5.12,5.14,63600.0,5.13,5.14,5.12,5.14,63600.0
2007-06-22 15:10:00,5.14,5.14,5.13,5.13,38800.0,5.14,5.14,5.13,5.13,38800.0
2007-06-22 15:20:00,5.13,5.15,5.13,5.13,86400.0,5.13,5.15,5.13,5.13,86400.0
2007-06-22 15:30:00,5.13,5.13,5.12,5.13,127600.0,5.13,5.13,5.12,5.13,127600.0
2007-06-22 15:40:00,5.13,5.19,5.13,5.18,502000.0,5.13,5.19,5.13,5.18,502000.0
2007-06-22 15:50:00,5.17,5.19,5.15,5.16,574400.0,5.17,5.19,5.15,5.16,574400.0
2007-06-25 09:30:00,5.19,5.19,5.13,5.17,64000.0,5.19,5.19,5.13,5.17,64000.0
2007-06-25 09:40:00,5.16,5.18,5.13,5.16,140800.0,5.16,5.18,5.13,5.16,140800.0
2007-06-25 09:50:00,5.16,5.18,5.15,5.17,140400.0,5.16,5.18,5.15,5.17,140400.0
2007-06-25 10:00:00,5.17,5.19,5.16,5.17,130800.0,5.17,5.19,5.16,5.17,130800.0
2007-06-25 10:10:00,5.17,5.2,5.17,5.2,307200.0,5.17,5.2,5.17,5.2,307200.0
2007-06-25 10:20:00,5.2,5.25,5.2,5.24,95600.0,5.2,5.25,5.2,5.24,95600.0
2007-06-25 10:30:00,5.24,5.25,5.22,5.22,100400.0,5.24,5.25,5.22,5.22,100400.0
2007-06-25 10:40:00,5.22,5.24,5.22,5.24,49600.0,5.22,5.24,5.22,5.24,49600.0
2007-06-25 10:50:00,5.24,5.24,5.22,5.24,96000.0,5.24,5.24,5.22,5.24,96000.0
2007-06-25 11:00:00,5.24,5.24,5.23,5.24,51200.0,5.24,5.24,5.23,5.24,51200.0
2007-06-25 11:10:00,5.24,5.24,5.23,5.23,80000.0,5.24,5.24,5.23,5.23,80000.0
2007-06-25 11:20:00,5.23,5.23,5.2,5.22,93200.0,5.23,5.23,5.2,5.22,93200.0
2007-06-25 11:30:00,5.22,5.22,5.2,5.2,60800.0,5.22,5.22,5.2,5.2,60800.0
2007-06-25 11:40:00,5.2,5.2,5.16,5.16,75600.0,5.2,5.2,5.16,5.16,75600.0
2007-06-25 11:50:00,5.16,5.18,5.14,5.17,127600.0,5.16,5.18,5.14,5.17,127600.0
2007-06-25 12:00:00,5.18,5.18,5.15,5.15,78400.0,5.18,5.18,5.15,5.15,78400.0
2007-06-25 12:10:00,5.15,5.15,5.14,5.15,73200.0,5.15,5.15,5.14,5.15,73200.0
2007-06-25 12:20:00,5.15,5.18,5.15,5.16,49200.0,5.15,5.18,5.15,5.16,49200.0
2007-06-25 12:30:00,5.16,5.16,5.15,5.16,40000.0,5.16,5.16,5.15,5.16,40000.0
2007-06-25 12:40:00,5.16,5.17,5.15,5.16,25200.0,5.16,5.17,5.15,5.16,25200.0
2007-06-25 12:50:00,5.17,5.18,5.15,5.16,57600.0,5.17,5.18,5.15,5.16,57600.0
2007-06-25 13:00:00,5.16,5.24,5.15,5.22,571200.0,5.16,5.24,5.15,5.22,571200.0
2007-06-25 13:10:00,5.23,5.32,5.22,5.28,801600.0,5.23,5.32,5.22,5.28,801600.0
2007-06-25 13:20:00,5.28,5.37,5.27,5.33,418800.0,5.28,5.37,5.27,5.33,418800.0
2007-06-25 13:30:00,5.33,5.33,5.27,5.27,444000.0,5.33,5.33,5.27,5.27,444000.0
2007-06-25 13:40:00,5.26,5.27,5.2,5.24,225600.0,5.26,5.27,5.2,5.24,225600.0
2007-06-25 13:50:00,5.24,5.24,5.21,5.21,122400.0,5.24,5.24,5.21,5.21,122400.0
2007-06-25 14:00:00,5.21,5.22,5.18,5.18,121600.0,5.21,5.22,5.18,5.18,121600.0
2007-06-25 14:10:00,5.18,5.21,5.13,5.18,217600.0,5.18,5.21,5.13,5.18,217600.0
2007-06-25 14:20:00,5.18,5.18,5.16,5.16,46400.0,5.18,5.18,5.16,5.16,46400.0
2007-06-25 14:30:00,5.16,5.16,5.11,5.13,181600.0,5.16,5.16,5.11,5.13,181600.0
2007-06-25 14:40:00,5.12,5.14,5.11,5.11,102800.0,5.12,5.14,5.11,5.11,102800.0
2007-06-25 14:50:00,5.11,5.14,5.11,5.13,48800.0,5.11,5.14,5.11,5.13,48800.0
2007-06-25 15:00:00,5.13,5.16,5.11,5.13,115200.0,5.13,5.16,5.11,5.13,115200.0
2007-06-25 15:10:00,5.13,5.13,5.1,5.11,102800.0,5.13,5.13,5.1,5.11,102800.0
2007-06-25 15:20:00,5.11,5.13,5.1,5.12,94800.0,5.11,5.13,5.1,5.12,94800.0
2007-06-25 15:30:00,5.11,5.12,5.08,5.09,125600.0,5.11,5.12,5.08,5.09,125600.0
2007-06-25 15:40:00,5.09,5.1,5.08,5.09,189200.0,5.09,5.1,5.08,5.09,189200.0
2007-06-25 15:50:00,5.09,5.09,5.07,5.08,209200.0,5.09,5.09,5.07,5.08,209200.0
2007-06-26 09:30:00,5.26,5.34,5.25,5.32,356800.0,5.26,5.34,5.25,5.32,356800.0
2007-06-26 09:40:00,5.32,5.34,5.3,5.31,601200.0,5.32,5.34,5.3,5.31,601200.0
2007-06-26 09:50:00,5.31,5.36,5.3,5.31,350800.0,5.31,5.36,5.3,5.31,350800.0
2007-06-26 10:00:00,5.31,5.33,5.29,5.32,569200.0,5.31,5.33,5.29,5.32,569200.0
2007-06-26 10:10:00,5.31,5.33,5.3,5.31,228400.0,5.31,5.33,5.3,5.31,228400.0
2007-06-26 10:20:00,5.31,5.33,5.31,5.32,136800.0,5.31,5.33,5.31,5.32,136800.0
2007-06-26 10:30:00,5.32,5.38,5.32,5.36,128400.0,5.32,5.38,5.32,5.36,128400.0
2007-06-26 10:40:00,5.36,5.4,5.36,5.38,254400.0,5.36,5.4,5.36,5.38,254400.0
2007-06-26 10:50:00,5.38,5.39,5.36,5.36,185600.0,5.38,5.39,5.36,5.36,185600.0
2007-06-26 11:00:00,5.36,5.37,5.36,5.36,120000.0,5.36,5.37,5.36,5.36,120000.0
2007-06-26 11:10:00,5.36,5.39,5.36,5.39,155200.0,5.36,5.39,5.36,5.39,155200.0
2007-06-26 11:20:00,5.39,5.42,5.39,5.41,110800.0,5.39,5.42,5.39,5.41,110800.0
2007-06-26 11:30:00,5.41,5.46,5.41,5.44,163200.0,5.41,5.46,5.41,5.44,163200.0
2007-06-26 11:40:00,5.44,5.45,5.42,5.44,144800.0,5.44,5.45,5.42,5.44,144800.0
2007-06-26 11:50:00,5.44,5.44,5.42,5.43,62400.0,5.44,5.44,5.42,5.43,62400.0
2007-06-26 12:00:00,5.43,5.47,5.43,5.46,77600.0,5.43,5.47,5.43,5.46,77600.0
2007-06-26 12:10:00,5.46,5.46,5.45,5.45,26400.0,5.46,5.46,5.45,5.45,26400.0
2007-06-26 12:20:00,5.45,5.48,5.45,5.48,101600.0,5.45,5.48,5.45,5.48,101600.0
2007-06-26 12:30:00,5.48,5.48,5.43,5.43,97600.0,5.48,5.48,5.43,5.43,97600.0
2007-06-26 12:40:00,5.43,5.43,5.41,5.43,62000.0,5.43,5.43,5.41,5.43,62000.0
2007-06-26 12:50:00,5.42,5.43,5.37,5.37,66400.0,5.42,5.43,5.37,5.37,66400.0
2007-06-26 13:00:00,5.36,5.38,5.34,5.38,200400.0,5.36,5.38,5.34,5.38,200400.0
2007-06-26 13:10:00,5.38,5.39,5.38,5.39,99600.0,5.38,5.39,5.38,5.39,99600.0
2007-06-26 13:20:00,5.39,5.39,5.37,5.37,54000.0,5.39,5.39,5.37,5.37,54000.0
2007-06-26 13:30:00,5.37,5.37,5.35,5.35,38000.0,5.37,5.37,5.35,5.35,38000.0
2007-06-26 13:40:00,5.35,5.36,5.34,5.34,58400.0,5.35,5.36,5.34,5.34,58400.0
2007-06-26 13:50:00,5.34,5.38,5.34,5.38,73600.0,5.34,5.38,5.34,5.38,73600.0
2007-06-26 14:00:00,5.37,5.4,5.36,5.39,195600.0,5.37,5.4,5.36,5.39,195600.0
2007-06-26 14:10:00,5.39,5.39,5.37,5.38,58800.0,5.39,5.39,5.37,5.38,58800.0
2007-06-26 14:20:00,5.38,5.39,5.36,5.39,111200.0,5.38,5.39,5.36,5.39,111200.0
2007-06-26 14:30:00,5.39,5.39,5.35,5.35,239200.0,5.39,5.39,5.35,5.35,239200.0
2007-06-26 14:40:00,5.36,5.38,5.36,5.37,341600.0,5.36,5.38,5.36,5.37,341600.0
2007-06-26 14:50:00,5.37,5.38,5.36,5.38,437600.0,5.37,5.38,5.36,5.38,437600.0
2007-06-26 15:00:00,5.37,5.41,5.37,5.38,132400.0,5.37,5.41,5.37,5.38,132400.0
2007-06-26 15:10:00,5.38,5.38,5.37,5.37,61200.0,5.38,5.38,5.37,5.37,61200.0
2007-06-26 15:20:00,5.37,5.37,5.36,5.36,172000.0,5.37,5.37,5.36,5.36,172000.0
2007-06-26 15:30:00,5.36,5.39,5.36,5.38,165200.0,5.36,5.39,5.36,5.38,165200.0
2007-06-26 15:40:00,5.38,5.38,5.36,5.37,148400.0,5.38,5.38,5.36,5.37,148400.0
2007-06-26 15:50:00,5.37,5.39,5.35,5.35,347600.0,5.37,5.39,5.35,5.35,347600.0
2007-06-27 09:30:00,5.3,5.31,5.2,5.26,104400.0,5.3,5.31,5.2,5.26,104400.0
2007-06-27 09:40:00,5.26,5.3,5.26,5.29,52800.0,5.26,5.3,5.26,5.29,52800.0
2007-06-27 09:50:00,5.29,5.31,5.29,5.3,117600.0,5.29,5.31,5.29,5.3,117600.0
2007-06-27 10:00:00,5.3,5.31,5.29,5.3,82400.0,5.3,5.31,5.29,5.3,82400.0
2007-06-27 10:10:00,5.3,5.3,5.27,5.27,104400.0,5.3,5.3,5.27,5.27,104400.0
2007-06-27 10:20:00,5.27,5.27,5.26,5.26,104800.0,5.27,5.27,5.26,5.26,104800.0
2007-06-27 10:30:00,5.26,5.28,5.24,5.26,213600.0,5.26,5.28,5.24,5.26,213600.0
2007-06-27 10:40:00,5.27,5.27,5.25,5.25,97600.0,5.27,5.27,5.25,5.25,97600.0
2007-06-27 10:50:00,5.25,5.26,5.25,5.25,124800.0,5.25,5.26,5.25,5.25,124800.0
2007-06-27 11:00:00,5.25,5.25,5.24,5.25,103600.0,5.25,5.25,5.24,5.25,103600.0
2007-06-27 11:10:00,5.25,5.27,5.24,5.26,95200.0,5.25,5.27,5.24,5.26,95200.0
2007-06-27 11:20:00,5.26,5.26,5.25,5.25,42400.0,5.26,5.26,5.25,5.25,42400.0
2007-06-27 11:30:00,5.25,5.25,5.25,5.25,71200.0,5.25,5.25,5.25,5.25,71200.0
2007-06-27 11:40:00,5.25,5.25,5.24,5.24,40400.0,5.25,5.25,5.24,5.24,40400.0
2007-06-27 11:50:00,5.24,5.26,5.24,5.26,46800.0,5.24,5.26,5.24,5.26,46800.0
2007-06-27 12:00:00,5.26,5.29,5.25,5.29,105200.0,5.26,5.29,5.25,5.29,105200.0
2007-06-27 12:10:00,5.29,5.32,5.29,5.31,79200.0,5.29,5.32,5.29,5.31,79200.0
2007-06-27 12:20:00,5.31,5.34,5.31,5.34,129600.0,5.31,5.34,5.31,5.34,129600.0
2007-06-27 12:30:00,5.34,5.35,5.34,5.35,66400.0,5.34,5.35,5.34,5.35,66400.0
2007-06-27 12:40:00,5.35,5.37,5.35,5.37,49600.0,5.35,5.37,5.35,5.37,49600.0
2007-06-27 12:50:00,5.37,5.37,5.37,5.37,24400.0,5.37,5.37,5.37,5.37,24400.0
2007-06-27 13:00:00,5.37,5.37,5.35,5.36,59600.0,5.37,5.37,5.35,5.36,59600.0
2007-06-27 13:10:00,5.36,5.36,5.31,5.31,48800.0,5.36,5.36,5.31,5.31,48800.0
2007-06-27 13:20:00,5.31,5.32,5.31,5.31,33600.0,5.31,5.32,5.31,5.31,33600.0
2007-06-27 13:30:00,5.31,5.31,5.29,5.3,27200.0,5.31,5.31,5.29,5.3,27200.0
2007-06-27 13:40:00,5.3,5.33,5.3,5.33,43600.0,5.3,5.33,5.3,5.33,43600.0
2007-06-27 13:50:00,5.33,5.35,5.33,5.33,29200.0,5.33,5.35,5.33,5.33,29200.0
2007-06-27 14:00:00,5.33,5.35,5.33,5.34,50400.0,5.33,5.35,5.33,5.34,50400.0
2007-06-27 14:10:00,5.35,5.37,5.35,5.37,47600.0,5.35,5.37,5.35,5.37,47600.0
2007-06-27 14:20:00,5.37,5.38,5.36,5.37,55600.0,5.37,5.38,5.36,5.37,55600.0
2007-06-27 14:30:00,5.37,5.37,5.36,5.37,54000.0,5.37,5.37,5.36,5.37,54000.0
2007-06-27 14:40:00,5.37,5.37,5.36,5.36,57200.0,5.37,5.37,5.36,5.36,57200.0
2007-06-27 14:50:00,5.36,5.37,5.35,5.35,39600.0,5.36,5.37,5.35,5.35,39600.0
2007-06-27 15:00:00,5.35,5.36,5.35,5.36,69200.0,5.35,5.36,5.35,5.36,69200.0
2007-06-27 15:10:00,5.35,5.35,5.32,5.33,114800.0,5.35,5.35,5.32,5.33,114800.0
2007-06-27 15:20:00,5.33,5.36,5.32,5.36,100000.0,5.33,5.36,5.32,5.36,100000.0
2007-06-27 15:30:00,5.36,5.37,5.34,5.34,95600.0,5.36,5.37,5.34,5.34,95600.0
2007-06-27 15:40:00,5.34,5.35,5.34,5.35,88400.0,5.34,5.35,5.34,5.35,88400.0
2007-06-27 15:50:00,5.35,5.38,5.34,5.38,184800.0,5.35,5.38,5.34,5.38,184800.0
2007-06-28 09:30:00,5.36,5.46,5.36,5.42,42000.0,5.36,5.46,5.36,5.42,42000.0
2007-06-28 09:40:00,5.42,5.43,5.4,5.42,27600.0,5.42,5.43,5.4,5.42,27600.0
2007-06-28 09:50:00,5.42,5.45,5.41,5.41,30400.0,5.42,5.45,5.41,5.41,30400.0
2007-06-28 10:00:00,5.41,5.46,5.4,5.4,77200.0,5.41,5.46,5.4,5.4,77200.0
2007-06-28 10:10:00,5.4,5.43,5.39,5.43,24800.0,5.4,5.43,5.39,5.43,24800.0
2007-06-28 10:20:00,5.43,5.43,5.4,5.4,38400.0,5.43,5.43,5.4,5.4,38400.0
2007-06-28 10:30:00,5.4,5.42,5.4,5.42,35600.0,5.4,5.42,5.4,5.42,35600.0
2007-06-28 10:40:00,5.42,5.42,5.41,5.42,31200.0,5.42,5.42,5.41,5.42,31200.0
2007-06-28 10:50:00,5.41,5.44,5.41,5.44,79200.0,5.41,5.44,5.41,5.44,79200.0
2007-06-28 11:00:00,5.44,5.45,5.4,5.4,65600.0,5.44,5.45,5.4,5.4,65600.0
2007-06-28 11:10:00,5.4,5.42,5.39,5.39,51600.0,5.4,5.42,5.39,5.39,51600.0
2007-06-28 11:20:00,5.39,5.39,5.37,5.38,34800.0,5.39,5.39,5.37,5.38,34800.0
2007-06-28 11:30:00,5.39,5.4,5.38,5.39,48400.0,5.39,5.4,5.38,5.39,48400.0
2007-06-28 11:40:00,5.39,5.42,5.39,5.41,36000.0,5.39,5.42,5.39,5.41,36000.0
2007-06-28 11:50:00,5.41,5.43,5.41,5.43,36800.0,5.41,5.43,5.41,5.43,36800.0
2007-06-28 12:00:00,5.43,5.44,5.42,5.43,41200.0,5.43,5.44,5.42,5.43,41200.0
2007-06-28 12:10:00,5.43,5.43,5.43,5.43,28800.0,5.43,5.43,5.43,5.43,28800.0
2007-06-28 12:20:00,5.42,5.43,5.42,5.43,19600.0,5.42,5.43,5.42,5.43,19600.0
2007-06-28 12:30:00,5.43,5.45,5.43,5.44,31200.0,5.43,5.45,5.43,5.44,31200.0
2007-06-28 12:40:00,5.44,5.44,5.43,5.43,26400.0,5.44,5.44,5.43,5.43,26400.0
2007-06-28 12:50:00,5.43,5.44,5.43,5.43,32000.0,5.43,5.44,5.43,5.43,32000.0
2007-06-28 13:00:00,5.43,5.46,5.43,5.46,119200.0,5.43,5.46,5.43,5.46,119200.0
2007-06-28 13:10:00,5.46,5.46,5.45,5.45,59200.0,5.46,5.46,5.45,5.45,59200.0
2007-06-28 13:20:00,5.45,5.45,5.44,5.45,32400.0,5.45,5.45,5.44,5.45,32400.0
2007-06-28 13:30:00,5.45,5.47,5.45,5.47,83200.0,5.45,5.47,5.45,5.47,83200.0
2007-06-28 13:40:00,5.47,5.48,5.46,5.47,49600.0,5.47,5.48,5.46,5.47,49600.0
2007-06-28 13:50:00,5.48,5.48,5.47,5.48,69200.0,5.48,5.48,5.47,5.48,69200.0
2007-06-28 14:00:00,5.48,5.48,5.45,5.47,198400.0,5.48,5.48,5.45,5.47,198400.0
2007-06-28 14:10:00,5.47,5.49,5.44,5.49,166800.0,5.47,5.49,5.44,5.49,166800.0
2007-06-28 14:20:00,5.49,5.5,5.47,5.47,86400.0,5.49,5.5,5.47,5.47,86400.0
2007-06-28 14:30:00,5.47,5.48,5.44,5.46,196800.0,5.47,5.48,5.44,5.46,196800.0
2007-06-28 14:40:00,5.46,5.49,5.46,5.49,59200.0,5.46,5.49,5.46,5.49,59200.0
2007-06-28 14:50:00,5.49,5.51,5.49,5.49,109600.0,5.49,5.51,5.49,5.49,109600.0
2007-06-28 15:00:00,5.49,5.49,5.47,5.49,72800.0,5.49,5.49,5.47,5.49,72800.0
2007-06-28 15:10:00,5.5,5.51,5.49,5.5,80800.0,5.5,5.51,5.49,5.5,80800.0
2007-06-28 15:20:00,5.51,5.52,5.49,5.5,155600.0,5.51,5.52,5.49,5.5,155600.0
2007-06-28 15:30:00,5.5,5.51,5.49,5.51,87200.0,5.5,5.51,5.49,5.51,87200.0
2007-06-28 15:40:00,5.5,5.51,5.47,5.48,188000.0,5.5,5.51,5.47,5.48,188000.0
2007-06-28 15:50:00,5.48,5.49,5.47,5.47,182800.0,5.48,5.49,5.47,5.47,182800.0
2007-06-29 09:30:00,5.5,5.61,5.5,5.54,98000.0,5.5,5.61,5.5,5.54,98000.0
2007-06-29 09:40:00,5.53,5.53,5.5,5.51,52400.0,5.53,5.53,5.5,5.51,52400.0
2007-06-29 09:50:00,5.51,5.52,5.47,5.5,53600.0,5.51,5.52,5.47,5.5,53600.0
2007-06-29 10:00:00,5.49,5.53,5.49,5.51,32400.0,5.49,5.53,5.49,5.51,32400.0
2007-06-29 10:10:00,5.5,5.51,5.48,5.49,20400.0,5.5,5.51,5.48,5.49,20400.0
2007-06-29 10:20:00,5.48,5.51,5.48,5.51,38000.0,5.48,5.51,5.48,5.51,38000.0
2007-06-29 10:30:00,5.51,5.51,5.49,5.49,17600.0,5.51,5.51,5.49,5.49,17600.0
2007-06-29 10:40:00,5.49,5.5,5.49,5.49,39200.0,5.49,5.5,5.49,5.49,39200.0
2007-06-29 10:50:00,5.49,5.49,5.48,5.48,29600.0,5.49,5.49,5.48,5.48,29600.0
2007-06-29 11:00:00,5.48,5.48,5.45,5.47,43600.0,5.48,5.48,5.45,5.47,43600.0
2007-06-29 11:10:00,5.47,5.47,5.45,5.46,16800.0,5.47,5.47,5.45,5.46,16800.0
2007-06-29 11:20:00,5.45,5.45,5.44,5.44,25600.0,5.45,5.45,5.44,5.44,25600.0
2007-06-29 11:30:00,5.44,5.46,5.43,5.46,47600.0,5.44,5.46,5.43,5.46,47600.0
2007-06-29 11:40:00,5.46,5.48,5.46,5.47,55200.0,5.46,5.48,5.46,5.47,55200.0
2007-06-29 11:50:00,5.47,5.48,5.45,5.46,57200.0,5.47,5.48,5.45,5.46,57200.0
2007-06-29 12:00:00,5.47,5.47,5.45,5.45,28400.0,5.47,5.47,5.45,5.45,28400.0
2007-06-29 12:10:00,5.45,5.45,5.41,5.41,34000.0,5.45,5.45,5.41,5.41,34000.0
2007-06-29 12:20:00,5.41,5.41,5.4,5.4,14800.0,5.41,5.41,5.4,5.4,14800.0
2007-06-29 12:30:00,5.4,5.4,5.38,5.39,32400.0,5.4,5.4,5.38,5.39,32400.0
2007-06-29 12:40:00,5.39,5.39,5.38,5.38,52000.0,5.39,5.39,5.38,5.38,52000.0
2007-06-29 12:50:00,5.38,5.38,5.37,5.37,52000.0,5.38,5.38,5.37,5.37,52000.0
2007-06-29 13:00:00,5.37,5.38,5.37,5.37,73200.0,5.37,5.38,5.37,5.37,73200.0
2007-06-29 13:10:00,5.37,5.38,5.37,5.38,33600.0,5.37,5.38,5.37,5.38,33600.0
2007-06-29 13:20:00,5.38,5.39,5.38,5.39,42400.0,5.38,5.39,5.38,5.39,42400.0
2007-06-29 13:30:00,5.39,5.39,5.38,5.39,42800.0,5.39,5.39,5.38,5.39,42800.0
2007-06-29 13:40:00,5.39,5.39,5.39,5.39,34400.0,5.39,5.39,5.39,5.39,34400.0
2007-06-29 13:50:00,5.39,5.39,5.39,5.39,22400.0,5.39,5.39,5.39,5.39,22400.0
2007-06-29 14:00:00,5.39,5.39,5.37,5.37,55200.0,5.39,5.39,5.37,5.37,55200.0
2007-06-29 14:10:00,5.37,5.37,5.32,5.37,302800.0,5.37,5.37,5.32,5.37,302800.0
2007-06-29 14:20:00,5.37,5.37,5.35,5.36,44400.0,5.37,5.37,5.35,5.36,44400.0
2007-06-29 14:30:00,5.36,5.37,5.35,5.37,31600.0,5.36,5.37,5.35,5.37,31600.0
2007-06-29 14:40:00,5.37,5.38,5.37,5.37,26000.0,5.37,5.38,5.37,5.37,26000.0
2007-06-29 14:50:00,5.37,5.37,5.37,5.37,28000.0,5.37,5.37,5.37,5.37,28000.0
2007-06-29 15:00:00,5.37,5.38,5.35,5.35,50000.0,5.37,5.38,5.35,5.35,50000.0
2007-06-29 15:10:00,5.35,5.4,5.33,5.36,125600.0,5.35,5.4,5.33,5.36,125600.0
2007-06-29 15:20:00,5.37,5.37,5.34,5.35,43200.0,5.37,5.37,5.34,5.35,43200.0
2007-06-29 15:30:00,5.34,5.36,5.33,5.35,41200.0,5.34,5.36,5.33,5.35,41200.0
2007-06-29 15:40:00,5.35,5.38,5.35,5.36,72400.0,5.35,5.38,5.35,5.36,72400.0
2007-06-29 15:50:00,5.36,5.38,5.35,5.35,128400.0,5.36,5.38,5.35,5.35,128400.0
2007-07-02 09:30:00,5.39,5.39,5.36,5.37,42400.0,5.39,5.39,5.36,5.37,42400.0
2007-07-02 09:40:00,5.36,5.36,5.34,5.34,87200.0,5.36,5.36,5.34,5.34,87200.0
2007-07-02 09:50:00,5.34,5.42,5.34,5.41,102800.0,5.34,5.42,5.34,5.41,102800.0
2007-07-02 10:00:00,5.42,5.44,5.41,5.43,50000.0,5.42,5.44,5.41,5.43,50000.0
2007-07-02 10:10:00,5.43,5.47,5.43,5.46,45200.0,5.43,5.47,5.43,5.46,45200.0
2007-07-02 10:20:00,5.46,5.47,5.45,5.46,50800.0,5.46,5.47,5.45,5.46,50800.0
2007-07-02 10:30:00,5.46,5.48,5.46,5.48,48800.0,5.46,5.48,5.46,5.48,48800.0
2007-07-02 10:40:00,5.48,5.5,5.48,5.48,78400.0,5.48,5.5,5.48,5.48,78400.0
2007-07-02 10:50:00,5.48,5.5,5.48,5.5,41200.0,5.48,5.5,5.48,5.5,41200.0
2007-07-02 11:00:00,5.5,5.5,5.49,5.49,37200.0,5.5,5.5,5.49,5.49,37200.0
2007-07-02 11:10:00,5.5,5.51,5.49,5.5,45600.0,5.5,5.51,5.49,5.5,45600.0
2007-07-02 11:20:00,5.5,5.5,5.49,5.5,20800.0,5.5,5.5,5.49,5.5,20800.0
2007-07-02 11:30:00,5.49,5.5,5.49,5.5,94800.0,5.49,5.5,5.49,5.5,94800.0
2007-07-02 11:40:00,5.5,5.52,5.5,5.52,62400.0,5.5,5.52,5.5,5.52,62400.0
2007-07-02 11:50:00,5.52,5.52,5.51,5.52,37200.0,5.52,5.52,5.51,5.52,37200.0
2007-07-02 12:00:00,5.52,5.53,5.52,5.53,63600.0,5.52,5.53,5.52,5.53,63600.0
2007-07-02 12:10:00,5.53,5.53,5.52,5.53,53200.0,5.53,5.53,5.52,5.53,53200.0
2007-07-02 12:20:00,5.53,5.54,5.52,5.54,58400.0,5.53,5.54,5.52,5.54,58400.0
2007-07-02 12:30:00,5.54,5.54,5.52,5.53,48000.0,5.54,5.54,5.52,5.53,48000.0
2007-07-02 12:40:00,5.52,5.54,5.52,5.54,48800.0,5.52,5.54,5.52,5.54,48800.0
2007-07-02 12:50:00,5.53,5.54,5.51,5.52,36000.0,5.53,5.54,5.51,5.52,36000.0
2007-07-02 13:00:00,5.51,5.53,5.51,5.52,55600.0,5.51,5.53,5.51,5.52,55600.0
2007-07-02 13:10:00,5.52,5.53,5.52,5.53,34400.0,5.52,5.53,5.52,5.53,34400.0
2007-07-02 13:20:00,5.53,5.54,5.53,5.53,32400.0,5.53,5.54,5.53,5.53,32400.0
2007-07-02 13:30:00,5.53,5.53,5.53,5.53,30000.0,5.53,5.53,5.53,5.53,30000.0
2007-07-02 13:40:00,5.53,5.53,5.53,5.53,50400.0,5.53,5.53,5.53,5.53,50400.0
2007-07-02 13:50:00,5.53,5.55,5.53,5.55,41200.0,5.53,5.55,5.53,5.55,41200.0
2007-07-02 14:00:00,5.54,5.54,5.53,5.53,18000.0,5.54,5.54,5.53,5.53,18000.0
2007-07-02 14:10:00,5.53,5.54,5.53,5.54,48800.0,5.53,5.54,5.53,5.54,48800.0
2007-07-02 14:20:00,5.53,5.54,5.53,5.53,33200.0,5.53,5.54,5.53,5.53,33200.0
2007-07-02 14:30:00,5.53,5.54,5.53,5.54,33200.0,5.53,5.54,5.53,5.54,33200.0
2007-07-02 14:40:00,5.54,5.54,5.53,5.53,25200.0,5.54,5.54,5.53,5.53,25200.0
2007-07-02 14:50:00,5.53,5.53,5.53,5.53,43600.0,5.53,5.53,5.53,5.53,43600.0
2007-07-02 15:00:00,5.53,5.54,5.53,5.53,45600.0,5.53,5.54,5.53,5.53,45600.0
2007-07-02 15:10:00,5.53,5.54,5.53,5.53,46000.0,5.53,5.54,5.53,5.53,46000.0
2007-07-02 15:20:00,5.54,5.54,5.53,5.53,63200.0,5.54,5.54,5.53,5.53,63200.0
2007-07-02 15:30:00,5.53,5.55,5.53,5.54,110800.0,5.53,5.55,5.53,5.54,110800.0
2007-07-02 15:40:00,5.54,5.55,5.54,5.54,41600.0,5.54,5.55,5.54,5.54,41600.0
2007-07-02 15:50:00,5.54,5.55,5.54,5.55,145600.0,5.54,5.55,5.54,5.55,145600.0
2007-07-03 09:30:00,5.52,5.52,5.45,5.49,78800.0,5.52,5.52,5.45,5.49,78800.0
2007-07-03 09:40:00,5.48,5.51,5.48,5.5,46800.0,5.48,5.51,5.48,5.5,46800.0
2007-07-03 09:50:00,5.5,5.52,5.5,5.51,50000.0,5.5,5.52,5.5,5.51,50000.0
2007-07-03 10:00:00,5.5,5.51,5.49,5.49,51200.0,5.5,5.51,5.49,5.49,51200.0
2007-07-03 10:10:00,5.49,5.49,5.47,5.49,70800.0,5.49,5.49,5.47,5.49,70800.0
2007-07-03 10:20:00,5.48,5.5,5.47,5.5,55200.0,5.48,5.5,5.47,5.5,55200.0
2007-07-03 10:30:00,5.5,5.5,5.48,5.49,46000.0,5.5,5.5,5.48,5.49,46000.0
2007-07-03 10:40:00,5.5,5.5,5.48,5.49,52800.0,5.5,5.5,5.48,5.49,52800.0
2007-07-03 10:50:00,5.49,5.5,5.49,5.49,45600.0,5.49,5.5,5.49,5.49,45600.0
2007-07-03 11:00:00,5.49,5.5,5.46,5.46,39600.0,5.49,5.5,5.46,5.46,39600.0
2007-07-03 11:10:00,5.47,5.47,5.45,5.46,30800.0,5.47,5.47,5.45,5.46,30800.0
2007-07-03 11:20:00,5.46,5.47,5.46,5.46,32000.0,5.46,5.47,5.46,5.46,32000.0
2007-07-03 11:30:00,5.46,5.47,5.46,5.46,40000.0,5.46,5.47,5.46,5.46,40000.0
2007-07-03 11:40:00,5.47,5.47,5.46,5.47,61600.0,5.47,5.47,5.46,5.47,61600.0
2007-07-03 11:50:00,5.47,5.5,5.47,5.49,42000.0,5.47,5.5,5.47,5.49,42000.0
2007-07-03 12:00:00,5.49,5.5,5.47,5.47,54000.0,5.49,5.5,5.47,5.47,54000.0
2007-07-03 12:10:00,5.47,5.47,5.45,5.46,40400.0,5.47,5.47,5.45,5.46,40400.0
2007-07-03 12:20:00,5.45,5.48,5.45,5.46,50000.0,5.45,5.48,5.45,5.46,50000.0
2007-07-03 12:30:00,5.46,5.46,5.44,5.44,45600.0,5.46,5.46,5.44,5.44,45600.0
2007-07-03 12:40:00,5.44,5.45,5.44,5.44,52400.0,5.44,5.45,5.44,5.44,52400.0
2007-07-03 12:50:00,5.44,5.44,5.42,5.42,67600.0,5.44,5.44,5.42,5.42,67600.0
2007-07-05 09:30:00,5.44,5.53,5.44,5.51,67600.0,5.44,5.53,5.44,5.51,67600.0
2007-07-05 09:40:00,5.51,5.51,5.46,5.47,50400.0,5.51,5.51,5.46,5.47,50400.0
2007-07-05 09:50:00,5.47,5.47,5.44,5.45,58000.0,5.47,5.47,5.44,5.45,58000.0
2007-07-05 10:00:00,5.45,5.45,5.39,5.41,82000.0,5.45,5.45,5.39,5.41,82000.0
2007-07-05 10:10:00,5.42,5.42,5.4,5.4,28400.0,5.42,5.42,5.4,5.4,28400.0
2007-07-05 10:20:00,5.41,5.42,5.4,5.42,40000.0,5.41,5.42,5.4,5.42,40000.0
2007-07-05 10:30:00,5.42,5.43,5.4,5.4,136800.0,5.42,5.43,5.4,5.4,136800.0
2007-07-05 10:40:00,5.41,5.43,5.39,5.39,74800.0,5.41,5.43,5.39,5.39,74800.0
2007-07-05 10:50:00,5.38,5.39,5.37,5.38,76000.0,5.38,5.39,5.37,5.38,76000.0
2007-07-05 11:00:00,5.38,5.38,5.34,5.37,96000.0,5.38,5.38,5.34,5.37,96000.0
2007-07-05 11:10:00,5.37,5.37,5.34,5.36,86800.0,5.37,5.37,5.34,5.36,86800.0
2007-07-05 11:20:00,5.37,5.38,5.37,5.37,34800.0,5.37,5.38,5.37,5.37,34800.0
2007-07-05 11:30:00,5.37,5.39,5.37,5.39,20000.0,5.37,5.39,5.37,5.39,20000.0
2007-07-05 11:40:00,5.39,5.39,5.35,5.35,31600.0,5.39,5.39,5.35,5.35,31600.0
2007-07-05 11:50:00,5.36,5.36,5.35,5.36,37200.0,5.36,5.36,5.35,5.36,37200.0
2007-07-05 12:00:00,5.36,5.39,5.36,5.37,42400.0,5.36,5.39,5.36,5.37,42400.0
2007-07-05 12:10:00,5.36,5.38,5.36,5.38,44000.0,5.36,5.38,5.36,5.38,44000.0
2007-07-05 12:20:00,5.37,5.38,5.36,5.36,29200.0,5.37,5.38,5.36,5.36,29200.0
2007-07-05 12:30:00,5.36,5.37,5.36,5.36,24400.0,5.36,5.37,5.36,5.36,24400.0
2007-07-05 12:40:00,5.36,5.38,5.36,5.37,26800.0,5.36,5.38,5.36,5.37,26800.0
2007-07-05 12:50:00,5.37,5.38,5.37,5.37,45600.0,5.37,5.38,5.37,5.37,45600.0
2007-07-05 13:00:00,5.37,5.38,5.37,5.37,18000.0,5.37,5.38,5.37,5.37,18000.0
2007-07-05 13:10:00,5.37,5.38,5.36,5.36,53200.0,5.37,5.38,5.36,5.36,53200.0
2007-07-05 13:20:00,5.36,5.37,5.36,5.37,28800.0,5.36,5.37,5.36,5.37,28800.0
2007-07-05 13:30:00,5.36,5.37,5.35,5.35,76400.0,5.36,5.37,5.35,5.35,76400.0
2007-07-05 13:40:00,5.35,5.36,5.35,5.36,21200.0,5.35,5.36,5.35,5.36,21200.0
2007-07-05 13:50:00,5.36,5.38,5.36,5.38,24400.0,5.36,5.38,5.36,5.38,24400.0
2007-07-05 14:00:00,5.38,5.43,5.38,5.43,55200.0,5.38,5.43,5.38,5.43,55200.0
2007-07-05 14:10:00,5.43,5.43,5.41,5.42,74400.0,5.43,5.43,5.41,5.42,74400.0
2007-07-05 14:20:00,5.42,5.44,5.42,5.44,38400.0,5.42,5.44,5.42,5.44,38400.0
2007-07-05 14:30:00,5.43,5.45,5.42,5.42,40800.0,5.43,5.45,5.42,5.42,40800.0
2007-07-05 14:40:00,5.42,5.42,5.39,5.39,38400.0,5.42,5.42,5.39,5.39,38400.0
2007-07-05 14:50:00,5.39,5.4,5.39,5.4,32000.0,5.39,5.4,5.39,5.4,32000.0
2007-07-05 15:00:00,5.39,5.41,5.39,5.4,20400.0,5.39,5.41,5.39,5.4,20400.0
2007-07-05 15:10:00,5.4,5.4,5.39,5.4,56400.0,5.4,5.4,5.39,5.4,56400.0
2007-07-05 15:20:00,5.4,5.41,5.39,5.4,41200.0,5.4,5.41,5.39,5.4,41200.0
2007-07-05 15:30:00,5.4,5.41,5.39,5.4,230000.0,5.4,5.41,5.39,5.4,230000.0
2007-07-05 15:40:00,5.4,5.45,5.4,5.45,133200.0,5.4,5.45,5.4,5.45,133200.0
2007-07-05 15:50:00,5.45,5.46,5.44,5.45,140800.0,5.45,5.46,5.44,5.45,140800.0
2007-07-06 09:30:00,5.5,5.58,5.47,5.47,65600.0,5.5,5.58,5.47,5.47,65600.0
2007-07-06 09:40:00,5.47,5.47,5.46,5.47,40400.0,5.47,5.47,5.46,5.47,40400.0
2007-07-06 09:50:00,5.47,5.47,5.43,5.43,98800.0,5.47,5.47,5.43,5.43,98800.0
2007-07-06 10:00:00,5.43,5.43,5.42,5.43,49600.0,5.43,5.43,5.42,5.43,49600.0
2007-07-06 10:10:00,5.43,5.43,5.42,5.43,59600.0,5.43,5.43,5.42,5.43,59600.0
2007-07-06 10:20:00,5.42,5.43,5.42,5.43,53200.0,5.42,5.43,5.42,5.43,53200.0
2007-07-06 10:30:00,5.43,5.43,5.42,5.42,33200.0,5.43,5.43,5.42,5.42,33200.0
2007-07-06 10:40:00,5.43,5.43,5.42,5.42,60000.0,5.43,5.43,5.42,5.42,60000.0
2007-07-06 10:50:00,5.42,5.42,5.41,5.41,23200.0,5.42,5.42,5.41,5.41,23200.0
2007-07-06 11:00:00,5.41,5.43,5.41,5.43,39600.0,5.41,5.43,5.41,5.43,39600.0
2007-07-06 11:10:00,5.43,5.43,5.42,5.43,60400.0,5.43,5.43,5.42,5.43,60400.0
2007-07-06 11:20:00,5.43,5.44,5.42,5.43,130800.0,5.43,5.44,5.42,5.43,130800.0
2007-07-06 11:30:00,5.43,5.44,5.42,5.43,92400.0,5.43,5.44,5.42,5.43,92400.0
2007-07-06 11:40:00,5.43,5.43,5.42,5.43,46800.0,5.43,5.43,5.42,5.43,46800.0
2007-07-06 11:50:00,5.43,5.43,5.43,5.43,26000.0,5.43,5.43,5.43,5.43,26000.0
2007-07-06 12:00:00,5.43,5.43,5.43,5.43,8800.0,5.43,5.43,5.43,5.43,8800.0
2007-07-06 12:10:00,5.44,5.45,5.44,5.44,13600.0,5.44,5.45,5.44,5.44,13600.0
2007-07-06 12:20:00,5.44,5.46,5.44,5.45,34000.0,5.44,5.46,5.44,5.45,34000.0
2007-07-06 12:30:00,5.45,5.46,5.44,5.45,12400.0,5.45,5.46,5.44,5.45,12400.0
2007-07-06 12:40:00,5.45,5.47,5.45,5.47,8800.0,5.45,5.47,5.45,5.47,8800.0
2007-07-06 12:50:00,5.47,5.48,5.47,5.48,19600.0,5.47,5.48,5.47,5.48,19600.0
2007-07-06 13:00:00,5.48,5.49,5.48,5.49,33200.0,5.48,5.49,5.48,5.49,33200.0
2007-07-06 13:10:00,5.49,5.5,5.49,5.49,19600.0,5.49,5.5,5.49,5.49,19600.0
2007-07-06 13:20:00,5.49,5.51,5.49,5.5,29600.0,5.49,5.51,5.49,5.5,29600.0
2007-07-06 13:30:00,5.51,5.51,5.5,5.5,30000.0,5.51,5.51,5.5,5.5,30000.0
2007-07-06 13:40:00,5.5,5.51,5.5,5.5,27600.0,5.5,5.51,5.5,5.5,27600.0
2007-07-06 13:50:00,5.5,5.5,5.5,5.5,19200.0,5.5,5.5,5.5,5.5,19200.0
2007-07-06 14:00:00,5.5,5.5,5.49,5.5,26400.0,5.5,5.5,5.49,5.5,26400.0
2007-07-06 14:10:00,5.5,5.51,5.5,5.51,38400.0,5.5,5.51,5.5,5.51,38400.0
2007-07-06 14:20:00,5.51,5.52,5.51,5.52,29200.0,5.51,5.52,5.51,5.52,29200.0
2007-07-06 14:30:00,5.52,5.53,5.5,5.5,52800.0,5.52,5.53,5.5,5.5,52800.0
2007-07-06 14:40:00,5.5,5.5,5.48,5.48,18400.0,5.5,5.5,5.48,5.48,18400.0
2007-07-06 14:50:00,5.48,5.5,5.48,5.5,38800.0,5.48,5.5,5.48,5.5,38800.0
2007-07-06 15:00:00,5.49,5.51,5.49,5.51,32400.0,5.49,5.51,5.49,5.51,32400.0
2007-07-06 15:10:00,5.51,5.51,5.5,5.5,56800.0,5.51,5.51,5.5,5.5,56800.0
2007-07-06 15:20:00,5.51,5.52,5.49,5.49,70000.0,5.51,5.52,5.49,5.49,70000.0
2007-07-06 15:30:00,5.49,5.5,5.49,5.5,43600.0,5.49,5.5,5.49,5.5,43600.0
2007-07-06 15:40:00,5.5,5.5,5.47,5.48,73200.0,5.5,5.5,5.47,5.48,73200.0
2007-07-06 15:50:00,5.48,5.49,5.47,5.49,110000.0,5.48,5.49,5.47,5.49,110000.0
2007-07-09 09:30:00,5.49,5.53,5.49,5.52,38000.0,5.49,5.53,5.49,5.52,38000.0
2007-07-09 09:40:00,5.52,5.52,5.51,5.52,44000.0,5.52,5.52,5.51,5.52,44000.0
2007-07-09 09:50:00,5.51,5.51,5.5,5.5,20800.0,5.51,5.51,5.5,5.5,20800.0
2007-07-09 10:00:00,5.5,5.52,5.5,5.52,16800.0,5.5,5.52,5.5,5.52,16800.0
2007-07-09 10:10:00,5.52,5.54,5.52,5.54,22400.0,5.52,5.54,5.52,5.54,22400.0
2007-07-09 10:20:00,5.53,5.54,5.51,5.51,25200.0,5.53,5.54,5.51,5.51,25200.0
2007-07-09 10:30:00,5.51,5.51,5.51,5.51,22800.0,5.51,5.51,5.51,5.51,22800.0
2007-07-09 10:40:00,5.52,5.52,5.5,5.51,47200.0,5.52,5.52,5.5,5.51,47200.0
2007-07-09 10:50:00,5.51,5.52,5.51,5.51,25600.0,5.51,5.52,5.51,5.51,25600.0
2007-07-09 11:00:00,5.51,5.53,5.51,5.53,23600.0,5.51,5.53,5.51,5.53,23600.0
2007-07-09 11:10:00,5.52,5.53,5.5,5.51,40800.0,5.52,5.53,5.5,5.51,40800.0
2007-07-09 11:20:00,5.51,5.52,5.51,5.52,10400.0,5.51,5.52,5.51,5.52,10400.0
2007-07-09 11:30:00,5.52,5.52,5.51,5.51,54000.0,5.52,5.52,5.51,5.51,54000.0
2007-07-09 11:40:00,5.51,5.52,5.51,5.52,34000.0,5.51,5.52,5.51,5.52,34000.0
2007-07-09 11:50:00,5.52,5.52,5.52,5.52,10000.0,5.52,5.52,5.52,5.52,10000.0
2007-07-09 12:00:00,5.52,5.53,5.52,5.53,21600.0,5.52,5.53,5.52,5.53,21600.0
2007-07-09 12:10:00,5.53,5.53,5.52,5.53,18800.0,5.53,5.53,5.52,5.53,18800.0
2007-07-09 12:20:00,5.54,5.54,5.53,5.53,29200.0,5.54,5.54,5.53,5.53,29200.0
2007-07-09 12:30:00,5.53,5.53,5.53,5.53,28400.0,5.53,5.53,5.53,5.53,28400.0
2007-07-09 12:40:00,5.53,5.54,5.51,5.51,38400.0,5.53,5.54,5.51,5.51,38400.0
2007-07-09 12:50:00,5.51,5.52,5.51,5.51,166400.0,5.51,5.52,5.51,5.51,166400.0
2007-07-09 13:00:00,5.51,5.52,5.51,5.52,50800.0,5.51,5.52,5.51,5.52,50800.0
2007-07-09 13:10:00,5.51,5.52,5.51,5.51,8000.0,5.51,5.52,5.51,5.51,8000.0
2007-07-09 13:20:00,5.52,5.52,5.51,5.52,17600.0,5.52,5.52,5.51,5.52,17600.0
2007-07-09 13:30:00,5.52,5.53,5.52,5.52,4800.0,5.52,5.53,5.52,5.52,4800.0
2007-07-09 13:40:00,5.52,5.53,5.51,5.51,15600.0,5.52,5.53,5.51,5.51,15600.0
2007-07-09 13:50:00,5.51,5.52,5.51,5.52,19600.0,5.51,5.52,5.51,5.52,19600.0
2007-07-09 14:00:00,5.52,5.52,5.5,5.51,64800.0,5.52,5.52,5.5,5.51,64800.0
2007-07-09 14:10:00,5.51,5.51,5.51,5.51,36000.0,5.51,5.51,5.51,5.51,36000.0
2007-07-09 14:20:00,5.51,5.51,5.51,5.51,29200.0,5.51,5.51,5.51,5.51,29200.0
2007-07-09 14:30:00,5.51,5.52,5.51,5.52,52800.0,5.51,5.52,5.51,5.52,52800.0
2007-07-09 14:40:00,5.52,5.53,5.52,5.52,22800.0,5.52,5.53,5.52,5.52,22800.0
2007-07-09 14:50:00,5.52,5.53,5.52,5.52,17200.0,5.52,5.53,5.52,5.52,17200.0
2007-07-09 15:00:00,5.52,5.54,5.52,5.53,31200.0,5.52,5.54,5.52,5.53,31200.0
2007-07-09 15:10:00,5.53,5.53,5.52,5.52,69600.0,5.53,5.53,5.52,5.52,69600.0
2007-07-09 15:20:00,5.53,5.53,5.52,5.52,28800.0,5.53,5.53,5.52,5.52,28800.0
2007-07-09 15:30:00,5.52,5.52,5.52,5.52,19600.0,5.52,5.52,5.52,5.52,19600.0
2007-07-09 15:40:00,5.52,5.54,5.52,5.54,54000.0,5.52,5.54,5.52,5.54,54000.0
2007-07-09 15:50:00,5.54,5.54,5.52,5.52,77600.0,5.54,5.54,5.52,5.52,77600.0
2007-07-10 09:30:00,5.49,5.5,5.47,5.47,36400.0,5.49,5.5,5.47,5.47,36400.0
2007-07-10 09:40:00,5.46,5.47,5.43,5.45,50400.0,5.46,5.47,5.43,5.45,50400.0
2007-07-10 09:50:00,5.45,5.46,5.44,5.46,38400.0,5.45,5.46,5.44,5.46,38400.0
2007-07-10 10:00:00,5.46,5.47,5.45,5.47,43600.0,5.46,5.47,5.45,5.47,43600.0
2007-07-10 10:10:00,5.47,5.48,5.47,5.48,24800.0,5.47,5.48,5.47,5.48,24800.0
2007-07-10 10:20:00,5.48,5.49,5.48,5.49,30400.0,5.48,5.49,5.48,5.49,30400.0
2007-07-10 10:30:00,5.49,5.49,5.48,5.49,39600.0,5.49,5.49,5.48,5.49,39600.0
2007-07-10 10:40:00,5.49,5.49,5.47,5.47,24000.0,5.49,5.49,5.47,5.47,24000.0
2007-07-10 10:50:00,5.47,5.48,5.45,5.45,26000.0,5.47,5.48,5.45,5.45,26000.0
2007-07-10 11:00:00,5.45,5.47,5.45,5.47,64000.0,5.45,5.47,5.45,5.47,64000.0
2007-07-10 11:10:00,5.47,5.49,5.47,5.49,20400.0,5.47,5.49,5.47,5.49,20400.0
2007-07-10 11:20:00,5.48,5.5,5.46,5.47,73200.0,5.48,5.5,5.46,5.47,73200.0
2007-07-10 11:30:00,5.47,5.48,5.47,5.48,39200.0,5.47,5.48,5.47,5.48,39200.0
2007-07-10 11:40:00,5.49,5.5,5.48,5.49,30000.0,5.49,5.5,5.48,5.49,30000.0
2007-07-10 11:50:00,5.49,5.5,5.49,5.5,30000.0,5.49,5.5,5.49,5.5,30000.0
2007-07-10 12:00:00,5.5,5.52,5.5,5.51,56800.0,5.5,5.52,5.5,5.51,56800.0
2007-07-10 12:10:00,5.51,5.51,5.5,5.51,52400.0,5.51,5.51,5.5,5.51,52400.0
2007-07-10 12:20:00,5.51,5.51,5.5,5.5,14400.0,5.51,5.51,5.5,5.5,14400.0
2007-07-10 12:30:00,5.5,5.51,5.5,5.5,10800.0,5.5,5.51,5.5,5.5,10800.0
2007-07-10 12:40:00,5.5,5.51,5.49,5.49,21600.0,5.5,5.51,5.49,5.49,21600.0
2007-07-10 12:50:00,5.49,5.49,5.48,5.49,23200.0,5.49,5.49,5.48,5.49,23200.0
2007-07-10 13:00:00,5.49,5.51,5.48,5.49,48000.0,5.49,5.51,5.48,5.49,48000.0
2007-07-10 13:10:00,5.49,5.51,5.49,5.5,20800.0,5.49,5.51,5.49,5.5,20800.0
2007-07-10 13:20:00,5.49,5.49,5.48,5.49,39600.0,5.49,5.49,5.48,5.49,39600.0
2007-07-10 13:30:00,5.49,5.5,5.49,5.49,17200.0,5.49,5.5,5.49,5.49,17200.0
2007-07-10 13:40:00,5.49,5.49,5.46,5.46,49600.0,5.49,5.49,5.46,5.46,49600.0
2007-07-10 13:50:00,5.46,5.47,5.45,5.47,46000.0,5.46,5.47,5.45,5.47,46000.0
2007-07-10 14:00:00,5.47,5.47,5.46,5.47,33600.0,5.47,5.47,5.46,5.47,33600.0
2007-07-10 14:10:00,5.47,5.48,5.47,5.48,33200.0,5.47,5.48,5.47,5.48,33200.0
2007-07-10 14:20:00,5.49,5.49,5.48,5.49,22000.0,5.49,5.49,5.48,5.49,22000.0
2007-07-10 14:30:00,5.49,5.5,5.49,5.49,48000.0,5.49,5.5,5.49,5.49,48000.0
2007-07-10 14:40:00,5.49,5.5,5.48,5.48,66400.0,5.49,5.5,5.48,5.48,66400.0
2007-07-10 14:50:00,5.48,5.48,5.46,5.46,108800.0,5.48,5.48,5.46,5.46,108800.0
2007-07-10 15:00:00,5.46,5.47,5.46,5.47,156400.0,5.46,5.47,5.46,5.47,156400.0
2007-07-10 15:10:00,5.47,5.49,5.46,5.48,57600.0,5.47,5.49,5.46,5.48,57600.0
2007-07-10 15:20:00,5.48,5.48,5.47,5.47,37200.0,5.48,5.48,5.47,5.47,37200.0
2007-07-10 15:30:00,5.47,5.47,5.46,5.47,71200.0,5.47,5.47,5.46,5.47,71200.0
2007-07-10 15:40:00,5.47,5.47,5.44,5.45,90400.0,5.47,5.47,5.44,5.45,90400.0
2007-07-10 15:50:00,5.45,5.46,5.44,5.45,78800.0,5.45,5.46,5.44,5.45,78800.0
2007-07-11 09:30:00,5.44,5.51,5.44,5.49,62000.0,5.44,5.51,5.44,5.49,62000.0
2007-07-11 09:40:00,5.49,5.53,5.49,5.51,37600.0,5.49,5.53,5.49,5.51,37600.0
2007-07-11 09:50:00,5.52,5.52,5.49,5.51,42000.0,5.52,5.52,5.49,5.51,42000.0
2007-07-11 10:00:00,5.52,5.53,5.5,5.53,40400.0,5.52,5.53,5.5,5.53,40400.0
2007-07-11 10:10:00,5.53,5.54,5.53,5.54,70400.0,5.53,5.54,5.53,5.54,70400.0
2007-07-11 10:20:00,5.54,5.55,5.53,5.55,94400.0,5.54,5.55,5.53,5.55,94400.0
2007-07-11 10:30:00,5.55,5.56,5.51,5.51,41200.0,5.55,5.56,5.51,5.51,41200.0
2007-07-11 10:40:00,5.51,5.52,5.5,5.52,27200.0,5.51,5.52,5.5,5.52,27200.0
2007-07-11 10:50:00,5.52,5.53,5.52,5.52,24000.0,5.52,5.53,5.52,5.52,24000.0
2007-07-11 11:00:00,5.52,5.52,5.5,5.5,16000.0,5.52,5.52,5.5,5.5,16000.0
2007-07-11 11:10:00,5.5,5.5,5.49,5.49,17200.0,5.5,5.5,5.49,5.49,17200.0
2007-07-11 11:20:00,5.49,5.49,5.48,5.49,22800.0,5.49,5.49,5.48,5.49,22800.0
2007-07-11 11:30:00,5.49,5.49,5.48,5.48,8000.0,5.49,5.49,5.48,5.48,8000.0
2007-07-11 11:40:00,5.48,5.48,5.48,5.48,16000.0,5.48,5.48,5.48,5.48,16000.0
2007-07-11 11:50:00,5.48,5.48,5.46,5.46,24800.0,5.48,5.48,5.46,5.46,24800.0
2007-07-11 12:00:00,5.47,5.48,5.46,5.48,34800.0,5.47,5.48,5.46,5.48,34800.0
2007-07-11 12:10:00,5.48,5.48,5.48,5.48,23600.0,5.48,5.48,5.48,5.48,23600.0
2007-07-11 12:20:00,5.48,5.48,5.48,5.48,12000.0,5.48,5.48,5.48,5.48,12000.0
2007-07-11 12:30:00,5.47,5.47,5.46,5.46,20800.0,5.47,5.47,5.46,5.46,20800.0
2007-07-11 12:40:00,5.46,5.47,5.46,5.47,48000.0,5.46,5.47,5.46,5.47,48000.0
2007-07-11 12:50:00,5.47,5.47,5.46,5.46,19200.0,5.47,5.47,5.46,5.46,19200.0
2007-07-11 13:00:00,5.46,5.48,5.46,5.48,23600.0,5.46,5.48,5.46,5.48,23600.0
2007-07-11 13:10:00,5.49,5.5,5.48,5.49,19200.0,5.49,5.5,5.48,5.49,19200.0
2007-07-11 13:20:00,5.48,5.49,5.47,5.47,20800.0,5.48,5.49,5.47,5.47,20800.0
2007-07-11 13:30:00,5.47,5.49,5.46,5.49,19200.0,5.47,5.49,5.46,5.49,19200.0
2007-07-11 13:40:00,5.49,5.49,5.48,5.48,9600.0,5.49,5.49,5.48,5.48,9600.0
2007-07-11 13:50:00,5.49,5.5,5.48,5.48,32000.0,5.49,5.5,5.48,5.48,32000.0
2007-07-11 14:00:00,5.47,5.47,5.44,5.45,22000.0,5.47,5.47,5.44,5.45,22000.0
2007-07-11 14:10:00,5.45,5.47,5.45,5.47,33200.0,5.45,5.47,5.45,5.47,33200.0
2007-07-11 14:20:00,5.47,5.48,5.47,5.47,16400.0,5.47,5.48,5.47,5.47,16400.0
2007-07-11 14:30:00,5.47,5.47,5.46,5.47,16000.0,5.47,5.47,5.46,5.47,16000.0
2007-07-11 14:40:00,5.46,5.47,5.45,5.45,22000.0,5.46,5.47,5.45,5.45,22000.0
2007-07-11 14:50:00,5.45,5.45,5.43,5.44,30000.0,5.45,5.45,5.43,5.44,30000.0
2007-07-11 15:00:00,5.44,5.45,5.43,5.45,33600.0,5.44,5.45,5.43,5.45,33600.0
2007-07-11 15:10:00,5.45,5.47,5.45,5.46,22000.0,5.45,5.47,5.45,5.46,22000.0
2007-07-11 15:20:00,5.46,5.47,5.45,5.46,20800.0,5.46,5.47,5.45,5.46,20800.0
2007-07-11 15:30:00,5.46,5.46,5.45,5.46,27200.0,5.46,5.46,5.45,5.46,27200.0
2007-07-11 15:40:00,5.46,5.49,5.46,5.48,38800.0,5.46,5.49,5.46,5.48,38800.0
2007-07-11 15:50:00,5.48,5.49,5.45,5.46,114400.0,5.48,5.49,5.45,5.46,114400.0
2007-07-12 09:30:00,5.51,5.55,5.51,5.52,32000.0,5.51,5.55,5.51,5.52,32000.0
2007-07-12 09:40:00,5.52,5.55,5.52,5.54,6800.0,5.52,5.55,5.52,5.54,6800.0
2007-07-12 09:50:00,5.54,5.54,5.52,5.54,22000.0,5.54,5.54,5.52,5.54,22000.0
2007-07-12 10:00:00,5.54,5.55,5.54,5.54,26400.0,5.54,5.55,5.54,5.54,26400.0
2007-07-12 10:10:00,5.54,5.54,5.53,5.54,30000.0,5.54,5.54,5.53,5.54,30000.0
2007-07-12 10:20:00,5.54,5.55,5.53,5.53,82000.0,5.54,5.55,5.53,5.53,82000.0
2007-07-12 10:30:00,5.53,5.53,5.52,5.52,32000.0,5.53,5.53,5.52,5.52,32000.0
2007-07-12 10:40:00,5.52,5.53,5.52,5.53,19200.0,5.52,5.53,5.52,5.53,19200.0
2007-07-12 10:50:00,5.53,5.54,5.52,5.54,31600.0,5.53,5.54,5.52,5.54,31600.0
2007-07-12 11:00:00,5.53,5.54,5.52,5.54,18800.0,5.53,5.54,5.52,5.54,18800.0
2007-07-12 11:10:00,5.53,5.54,5.52,5.54,13200.0,5.53,5.54,5.52,5.54,13200.0
2007-07-12 11:20:00,5.54,5.54,5.53,5.54,19200.0,5.54,5.54,5.53,5.54,19200.0
2007-07-12 11:30:00,5.54,5.55,5.54,5.55,6000.0,5.54,5.55,5.54,5.55,6000.0
2007-07-12 11:40:00,5.55,5.55,5.53,5.53,20400.0,5.55,5.55,5.53,5.53,20400.0
2007-07-12 11:50:00,5.53,5.54,5.53,5.54,33200.0,5.53,5.54,5.53,5.54,33200.0
2007-07-12 12:00:00,5.54,5.54,5.53,5.53,20400.0,5.54,5.54,5.53,5.53,20400.0
2007-07-12 12:10:00,5.54,5.56,5.54,5.55,25600.0,5.54,5.56,5.54,5.55,25600.0
2007-07-12 12:20:00,5.55,5.56,5.55,5.56,12800.0,5.55,5.56,5.55,5.56,12800.0
2007-07-12 12:30:00,5.56,5.57,5.56,5.56,44400.0,5.56,5.57,5.56,5.56,44400.0
2007-07-12 12:40:00,5.56,5.57,5.56,5.56,14000.0,5.56,5.57,5.56,5.56,14000.0
2007-07-12 12:50:00,5.56,5.58,5.56,5.58,23600.0,5.56,5.58,5.56,5.58,23600.0
2007-07-12 13:00:00,5.58,5.59,5.55,5.57,90400.0,5.58,5.59,5.55,5.57,90400.0
2007-07-12 13:10:00,5.56,5.57,5.56,5.57,67200.0,5.56,5.57,5.56,5.57,67200.0
2007-07-12 13:20:00,5.56,5.58,5.56,5.58,10800.0,5.56,5.58,5.56,5.58,10800.0
2007-07-12 13:30:00,5.58,5.58,5.57,5.57,30000.0,5.58,5.58,5.57,5.57,30000.0
2007-07-12 13:40:00,5.57,5.58,5.57,5.58,15200.0,5.57,5.58,5.57,5.58,15200.0
2007-07-12 13:50:00,5.58,5.58,5.56,5.57,25600.0,5.58,5.58,5.56,5.57,25600.0
2007-07-12 14:00:00,5.57,5.57,5.55,5.57,32800.0,5.57,5.57,5.55,5.57,32800.0
2007-07-12 14:10:00,5.56,5.57,5.56,5.57,15200.0,5.56,5.57,5.56,5.57,15200.0
2007-07-12 14:20:00,5.57,5.57,5.56,5.57,22000.0,5.57,5.57,5.56,5.57,22000.0
2007-07-12 14:30:00,5.57,5.57,5.57,5.57,38400.0,5.57,5.57,5.57,5.57,38400.0
2007-07-12 14:40:00,5.57,5.58,5.57,5.58,30400.0,5.57,5.58,5.57,5.58,30400.0
2007-07-12 14:50:00,5.58,5.6,5.58,5.6,45200.0,5.58,5.6,5.58,5.6,45200.0
2007-07-12 15:00:00,5.59,5.62,5.59,5.6,73600.0,5.59,5.62,5.59,5.6,73600.0
2007-07-12 15:10:00,5.6,5.62,5.59,5.61,40000.0,5.6,5.62,5.59,5.61,40000.0
2007-07-12 15:20:00,5.61,5.61,5.6,5.61,32800.0,5.61,5.61,5.6,5.61,32800.0
2007-07-12 15:30:00,5.61,5.62,5.61,5.61,43600.0,5.61,5.62,5.61,5.61,43600.0
2007-07-12 15:40:00,5.61,5.63,5.61,5.62,72800.0,5.61,5.63,5.61,5.62,72800.0
2007-07-12 15:50:00,5.62,5.62,5.59,5.61,178800.0,5.62,5.62,5.59,5.61,178800.0
2007-07-13 09:30:00,5.61,5.61,5.53,5.56,31200.0,5.61,5.61,5.53,5.56,31200.0
2007-07-13 09:40:00,5.56,5.56,5.55,5.55,14400.0,5.56,5.56,5.55,5.55,14400.0
2007-07-13 09:50:00,5.54,5.54,5.5,5.5,17600.0,5.54,5.54,5.5,5.5,17600.0
2007-07-13 10:00:00,5.51,5.53,5.49,5.51,36400.0,5.51,5.53,5.49,5.51,36400.0
2007-07-13 10:10:00,5.51,5.52,5.5,5.51,36800.0,5.51,5.52,5.5,5.51,36800.0
2007-07-13 10:20:00,5.5,5.51,5.5,5.51,16800.0,5.5,5.51,5.5,5.51,16800.0
2007-07-13 10:30:00,5.51,5.51,5.5,5.5,10800.0,5.51,5.51,5.5,5.5,10800.0
2007-07-13 10:40:00,5.5,5.52,5.5,5.52,18000.0,5.5,5.52,5.5,5.52,18000.0
2007-07-13 10:50:00,5.52,5.52,5.5,5.5,11200.0,5.52,5.52,5.5,5.5,11200.0
2007-07-13 11:00:00,5.5,5.5,5.49,5.49,24400.0,5.5,5.5,5.49,5.49,24400.0
2007-07-13 11:10:00,5.49,5.49,5.48,5.48,17200.0,5.49,5.49,5.48,5.48,17200.0
2007-07-13 11:20:00,5.48,5.49,5.48,5.49,14400.0,5.48,5.49,5.48,5.49,14400.0
2007-07-13 11:30:00,5.49,5.49,5.48,5.49,24000.0,5.49,5.49,5.48,5.49,24000.0
2007-07-13 11:40:00,5.49,5.49,5.48,5.48,10800.0,5.49,5.49,5.48,5.48,10800.0
2007-07-13 11:50:00,5.48,5.48,5.46,5.46,34400.0,5.48,5.48,5.46,5.46,34400.0
2007-07-13 12:00:00,5.46,5.48,5.45,5.48,29200.0,5.46,5.48,5.45,5.48,29200.0
2007-07-13 12:10:00,5.48,5.5,5.48,5.49,13600.0,5.48,5.5,5.48,5.49,13600.0
2007-07-13 12:20:00,5.5,5.5,5.49,5.49,12800.0,5.5,5.5,5.49,5.49,12800.0
2007-07-13 12:30:00,5.49,5.49,5.48,5.49,20000.0,5.49,5.49,5.48,5.49,20000.0
2007-07-13 12:40:00,5.48,5.49,5.48,5.49,3600.0,5.48,5.49,5.48,5.49,3600.0
2007-07-13 12:50:00,5.49,5.49,5.48,5.49,10000.0,5.49,5.49,5.48,5.49,10000.0
2007-07-13 13:00:00,5.49,5.5,5.49,5.49,19200.0,5.49,5.5,5.49,5.49,19200.0
2007-07-13 13:10:00,5.49,5.49,5.47,5.47,22000.0,5.49,5.49,5.47,5.47,22000.0
2007-07-13 13:20:00,5.47,5.47,5.46,5.47,22800.0,5.47,5.47,5.46,5.47,22800.0
2007-07-13 13:30:00,5.47,5.48,5.47,5.48,4400.0,5.47,5.48,5.47,5.48,4400.0
2007-07-13 13:40:00,5.48,5.48,5.46,5.46,3600.0,5.48,5.48,5.46,5.46,3600.0
2007-07-13 13:50:00,5.46,5.46,5.45,5.46,8800.0,5.46,5.46,5.45,5.46,8800.0
2007-07-13 14:00:00,5.46,5.48,5.46,5.48,19200.0,5.46,5.48,5.46,5.48,19200.0
2007-07-13 14:10:00,5.48,5.51,5.48,5.51,35600.0,5.48,5.51,5.48,5.51,35600.0
2007-07-13 14:20:00,5.51,5.52,5.5,5.51,20000.0,5.51,5.52,5.5,5.51,20000.0
2007-07-13 14:30:00,5.5,5.51,5.5,5.51,20800.0,5.5,5.51,5.5,5.51,20800.0
2007-07-13 14:40:00,5.51,5.51,5.5,5.51,8800.0,5.51,5.51,5.5,5.51,8800.0
2007-07-13 14:50:00,5.51,5.51,5.49,5.5,9600.0,5.51,5.51,5.49,5.5,9600.0
2007-07-13 15:00:00,5.5,5.5,5.5,5.5,10800.0,5.5,5.5,5.5,5.5,10800.0
2007-07-13 15:10:00,5.5,5.5,5.48,5.49,18400.0,5.5,5.5,5.48,5.49,18400.0
2007-07-13 15:20:00,5.49,5.5,5.49,5.5,24000.0,5.49,5.5,5.49,5.5,24000.0
2007-07-13 15:30:00,5.5,5.5,5.49,5.49,19200.0,5.5,5.5,5.49,5.49,19200.0
2007-07-13 15:40:00,5.49,5.51,5.49,5.51,65600.0,5.49,5.51,5.49,5.51,65600.0
2007-07-13 15:50:00,5.51,5.52,5.5,5.51,66000.0,5.51,5.52,5.5,5.51,66000.0
2007-07-16 09:30:00,5.48,5.51,5.44,5.44,124400.0,5.48,5.51,5.44,5.44,124400.0
2007-07-16 09:40:00,5.44,5.45,5.39,5.4,342400.0,5.44,5.45,5.39,5.4,342400.0
2007-07-16 09:50:00,5.41,5.41,5.33,5.36,176800.0,5.41,5.41,5.33,5.36,176800.0
2007-07-16 10:00:00,5.36,5.39,5.35,5.38,80000.0,5.36,5.39,5.35,5.38,80000.0
2007-07-16 10:10:00,5.39,5.39,5.37,5.38,76000.0,5.39,5.39,5.37,5.38,76000.0
2007-07-16 10:20:00,5.38,5.38,5.36,5.36,49200.0,5.38,5.38,5.36,5.36,49200.0
2007-07-16 10:30:00,5.36,5.37,5.36,5.36,53600.0,5.36,5.37,5.36,5.36,53600.0
2007-07-16 10:40:00,5.36,5.37,5.36,5.37,53600.0,5.36,5.37,5.36,5.37,53600.0
2007-07-16 10:50:00,5.37,5.37,5.36,5.37,82000.0,5.37,5.37,5.36,5.37,82000.0
2007-07-16 11:00:00,5.37,5.37,5.34,5.34,56400.0,5.37,5.37,5.34,5.34,56400.0
2007-07-16 11:10:00,5.34,5.36,5.31,5.31,98000.0,5.34,5.36,5.31,5.31,98000.0
2007-07-16 11:20:00,5.32,5.34,5.31,5.34,110000.0,5.32,5.34,5.31,5.34,110000.0
2007-07-16 11:30:00,5.35,5.37,5.34,5.36,128800.0,5.35,5.37,5.34,5.36,128800.0
2007-07-16 11:40:00,5.36,5.37,5.35,5.35,158000.0,5.36,5.37,5.35,5.35,158000.0
2007-07-16 11:50:00,5.35,5.36,5.35,5.35,94400.0,5.35,5.36,5.35,5.35,94400.0
2007-07-16 12:00:00,5.35,5.35,5.32,5.32,55600.0,5.35,5.35,5.32,5.32,55600.0
2007-07-16 12:10:00,5.32,5.33,5.32,5.32,34400.0,5.32,5.33,5.32,5.32,34400.0
2007-07-16 12:20:00,5.32,5.33,5.32,5.32,65200.0,5.32,5.33,5.32,5.32,65200.0
2007-07-16 12:30:00,5.33,5.33,5.32,5.32,82400.0,5.33,5.33,5.32,5.32,82400.0
2007-07-16 12:40:00,5.32,5.32,5.32,5.32,49600.0,5.32,5.32,5.32,5.32,49600.0
2007-07-16 12:50:00,5.32,5.32,5.31,5.31,35600.0,5.32,5.32,5.31,5.31,35600.0
2007-07-16 13:00:00,5.31,5.33,5.3,5.31,88800.0,5.31,5.33,5.3,5.31,88800.0
2007-07-16 13:10:00,5.31,5.31,5.29,5.29,67200.0,5.31,5.31,5.29,5.29,67200.0
2007-07-16 13:20:00,5.29,5.3,5.28,5.28,73600.0,5.29,5.3,5.28,5.28,73600.0
2007-07-16 13:30:00,5.28,5.29,5.27,5.28,86400.0,5.28,5.29,5.27,5.28,86400.0
2007-07-16 13:40:00,5.28,5.29,5.28,5.28,114000.0,5.28,5.29,5.28,5.28,114000.0
2007-07-16 13:50:00,5.28,5.28,5.27,5.27,45600.0,5.28,5.28,5.27,5.27,45600.0
2007-07-16 14:00:00,5.27,5.31,5.26,5.3,73600.0,5.27,5.31,5.26,5.3,73600.0
2007-07-16 14:10:00,5.3,5.31,5.29,5.29,68000.0,5.3,5.31,5.29,5.29,68000.0
2007-07-16 14:20:00,5.29,5.31,5.28,5.31,59200.0,5.29,5.31,5.28,5.31,59200.0
2007-07-16 14:30:00,5.31,5.31,5.29,5.29,24400.0,5.31,5.31,5.29,5.29,24400.0
2007-07-16 14:40:00,5.29,5.3,5.29,5.3,24800.0,5.29,5.3,5.29,5.3,24800.0
2007-07-16 14:50:00,5.3,5.3,5.29,5.29,20400.0,5.3,5.3,5.29,5.29,20400.0
2007-07-16 15:00:00,5.3,5.31,5.29,5.3,42000.0,5.3,5.31,5.29,5.3,42000.0
2007-07-16 15:10:00,5.3,5.3,5.29,5.29,27200.0,5.3,5.3,5.29,5.29,27200.0
2007-07-16 15:20:00,5.29,5.29,5.29,5.29,52800.0,5.29,5.29,5.29,5.29,52800.0
2007-07-16 15:30:00,5.29,5.31,5.29,5.3,107600.0,5.29,5.31,5.29,5.3,107600.0
2007-07-16 15:40:00,5.3,5.31,5.3,5.31,106800.0,5.3,5.31,5.3,5.31,106800.0
2007-07-16 15:50:00,5.31,5.33,5.3,5.31,279600.0,5.31,5.33,5.3,5.31,279600.0
2007-07-17 09:30:00,5.31,5.44,5.28,5.42,124400.0,5.31,5.44,5.28,5.42,124400.0
2007-07-17 09:40:00,5.41,5.41,5.38,5.38,448000.0,5.41,5.41,5.38,5.38,448000.0
2007-07-17 09:50:00,5.37,5.38,5.36,5.37,30800.0,5.37,5.38,5.36,5.37,30800.0
2007-07-17 10:00:00,5.37,5.38,5.37,5.38,14000.0,5.37,5.38,5.37,5.38,14000.0
2007-07-17 10:10:00,5.38,5.39,5.37,5.39,18000.0,5.38,5.39,5.37,5.39,18000.0
2007-07-17 10:20:00,5.39,5.41,5.39,5.4,29200.0,5.39,5.41,5.39,5.4,29200.0
2007-07-17 10:30:00,5.4,5.43,5.39,5.4,72000.0,5.4,5.43,5.39,5.4,72000.0
2007-07-17 10:40:00,5.4,5.41,5.4,5.4,15600.0,5.4,5.41,5.4,5.4,15600.0
2007-07-17 10:50:00,5.4,5.41,5.4,5.4,81200.0,5.4,5.41,5.4,5.4,81200.0
2007-07-17 11:00:00,5.4,5.4,5.39,5.4,21600.0,5.4,5.4,5.39,5.4,21600.0
2007-07-17 11:10:00,5.4,5.4,5.39,5.39,20800.0,5.4,5.4,5.39,5.39,20800.0
2007-07-17 11:20:00,5.38,5.38,5.38,5.38,11600.0,5.38,5.38,5.38,5.38,11600.0
2007-07-17 11:30:00,5.38,5.38,5.37,5.38,16800.0,5.38,5.38,5.37,5.38,16800.0
2007-07-17 11:40:00,5.38,5.38,5.37,5.37,13200.0,5.38,5.38,5.37,5.37,13200.0
2007-07-17 11:50:00,5.37,5.38,5.37,5.38,19200.0,5.37,5.38,5.37,5.38,19200.0
2007-07-17 12:00:00,5.37,5.38,5.37,5.38,20800.0,5.37,5.38,5.37,5.38,20800.0
2007-07-17 12:10:00,5.37,5.37,5.35,5.35,44000.0,5.37,5.37,5.35,5.35,44000.0
2007-07-17 12:20:00,5.36,5.36,5.35,5.36,34000.0,5.36,5.36,5.35,5.36,34000.0
2007-07-17 12:30:00,5.35,5.35,5.33,5.33,26800.0,5.35,5.35,5.33,5.33,26800.0
2007-07-17 12:40:00,5.33,5.33,5.32,5.32,31200.0,5.33,5.33,5.32,5.32,31200.0
2007-07-17 12:50:00,5.31,5.32,5.31,5.32,36400.0,5.31,5.32,5.31,5.32,36400.0
2007-07-17 13:00:00,5.32,5.32,5.31,5.32,42000.0,5.32,5.32,5.31,5.32,42000.0
2007-07-17 13:10:00,5.31,5.32,5.31,5.31,24400.0,5.31,5.32,5.31,5.31,24400.0
2007-07-17 13:20:00,5.31,5.31,5.28,5.29,52800.0,5.31,5.31,5.28,5.29,52800.0
2007-07-17 13:30:00,5.3,5.3,5.29,5.3,16800.0,5.3,5.3,5.29,5.3,16800.0
2007-07-17 13:40:00,5.29,5.3,5.29,5.29,31200.0,5.29,5.3,5.29,5.29,31200.0
2007-07-17 13:50:00,5.29,5.3,5.29,5.29,23200.0,5.29,5.3,5.29,5.29,23200.0
2007-07-17 14:00:00,5.29,5.3,5.28,5.29,37600.0,5.29,5.3,5.28,5.29,37600.0
2007-07-17 14:10:00,5.29,5.3,5.29,5.29,21600.0,5.29,5.3,5.29,5.29,21600.0
2007-07-17 14:20:00,5.29,5.29,5.28,5.28,39600.0,5.29,5.29,5.28,5.28,39600.0
2007-07-17 14:30:00,5.28,5.28,5.27,5.28,30800.0,5.28,5.28,5.27,5.28,30800.0
2007-07-17 14:40:00,5.28,5.28,5.27,5.28,36400.0,5.28,5.28,5.27,5.28,36400.0
2007-07-17 14:50:00,5.27,5.28,5.27,5.28,27200.0,5.27,5.28,5.27,5.28,27200.0
2007-07-17 15:00:00,5.28,5.28,5.27,5.27,54400.0,5.28,5.28,5.27,5.27,54400.0
2007-07-17 15:10:00,5.27,5.27,5.25,5.25,75600.0,5.27,5.27,5.25,5.25,75600.0
2007-07-17 15:20:00,5.25,5.25,5.24,5.25,74800.0,5.25,5.25,5.24,5.25,74800.0
2007-07-17 15:30:00,5.24,5.25,5.23,5.23,175600.0,5.24,5.25,5.23,5.23,175600.0
2007-07-17 15:40:00,5.23,5.24,5.22,5.23,113600.0,5.23,5.24,5.22,5.23,113600.0
2007-07-17 15:50:00,5.23,5.24,5.22,5.23,108400.0,5.23,5.24,5.22,5.23,108400.0
2007-07-18 09:30:00,5.22,5.29,5.21,5.24,59600.0,5.22,5.29,5.21,5.24,59600.0
2007-07-18 09:40:00,5.24,5.28,5.24,5.28,22800.0,5.24,5.28,5.24,5.28,22800.0
2007-07-18 09:50:00,5.29,5.29,5.26,5.26,23200.0,5.29,5.29,5.26,5.26,23200.0
2007-07-18 10:00:00,5.27,5.29,5.27,5.28,27600.0,5.27,5.29,5.27,5.28,27600.0
2007-07-18 10:10:00,5.28,5.29,5.27,5.29,32000.0,5.28,5.29,5.27,5.29,32000.0
2007-07-18 10:20:00,5.29,5.3,5.29,5.3,22800.0,5.29,5.3,5.29,5.3,22800.0
2007-07-18 10:30:00,5.3,5.3,5.27,5.29,39200.0,5.3,5.3,5.27,5.29,39200.0
2007-07-18 10:40:00,5.29,5.29,5.27,5.27,25600.0,5.29,5.29,5.27,5.27,25600.0
2007-07-18 10:50:00,5.28,5.29,5.26,5.28,35600.0,5.28,5.29,5.26,5.28,35600.0
2007-07-18 11:00:00,5.28,5.3,5.28,5.29,14800.0,5.28,5.3,5.28,5.29,14800.0
2007-07-18 11:10:00,5.3,5.31,5.29,5.29,133600.0,5.3,5.31,5.29,5.29,133600.0
2007-07-18 11:20:00,5.29,5.3,5.28,5.28,19600.0,5.29,5.3,5.28,5.28,19600.0
2007-07-18 11:30:00,5.28,5.29,5.26,5.29,47600.0,5.28,5.29,5.26,5.29,47600.0
2007-07-18 11:40:00,5.29,5.3,5.28,5.28,27200.0,5.29,5.3,5.28,5.28,27200.0
2007-07-18 11:50:00,5.29,5.29,5.28,5.28,30800.0,5.29,5.29,5.28,5.28,30800.0
2007-07-18 12:00:00,5.28,5.31,5.28,5.3,274400.0,5.28,5.31,5.28,5.3,274400.0
2007-07-18 12:10:00,5.3,5.32,5.29,5.29,54400.0,5.3,5.32,5.29,5.29,54400.0
2007-07-18 12:20:00,5.29,5.32,5.29,5.31,231600.0,5.29,5.32,5.29,5.31,231600.0
2007-07-18 12:30:00,5.31,5.33,5.3,5.33,27200.0,5.31,5.33,5.3,5.33,27200.0
2007-07-18 12:40:00,5.33,5.33,5.32,5.33,19600.0,5.33,5.33,5.32,5.33,19600.0
2007-07-18 12:50:00,5.34,5.34,5.33,5.34,17200.0,5.34,5.34,5.33,5.34,17200.0
2007-07-18 13:00:00,5.34,5.34,5.31,5.32,27200.0,5.34,5.34,5.31,5.32,27200.0
2007-07-18 13:10:00,5.32,5.33,5.3,5.33,14000.0,5.32,5.33,5.3,5.33,14000.0
2007-07-18 13:20:00,5.33,5.33,5.32,5.32,13200.0,5.33,5.33,5.32,5.32,13200.0
2007-07-18 13:30:00,5.32,5.37,5.32,5.36,102800.0,5.32,5.37,5.32,5.36,102800.0
2007-07-18 13:40:00,5.35,5.36,5.35,5.36,14800.0,5.35,5.36,5.35,5.36,14800.0
2007-07-18 13:50:00,5.36,5.36,5.33,5.33,22000.0,5.36,5.36,5.33,5.33,22000.0
2007-07-18 14:00:00,5.33,5.35,5.33,5.35,20000.0,5.33,5.35,5.33,5.35,20000.0
2007-07-18 14:10:00,5.34,5.35,5.34,5.34,30400.0,5.34,5.35,5.34,5.34,30400.0
2007-07-18 14:20:00,5.34,5.35,5.34,5.34,48400.0,5.34,5.35,5.34,5.34,48400.0
2007-07-18 14:30:00,5.34,5.35,5.34,5.34,29600.0,5.34,5.35,5.34,5.34,29600.0
2007-07-18 14:40:00,5.34,5.35,5.34,5.34,38000.0,5.34,5.35,5.34,5.34,38000.0
2007-07-18 14:50:00,5.35,5.35,5.34,5.35,18400.0,5.35,5.35,5.34,5.35,18400.0
2007-07-18 15:00:00,5.35,5.35,5.33,5.34,32400.0,5.35,5.35,5.33,5.34,32400.0
2007-07-18 15:10:00,5.34,5.34,5.34,5.34,16400.0,5.34,5.34,5.34,5.34,16400.0
2007-07-18 15:20:00,5.34,5.34,5.33,5.34,46400.0,5.34,5.34,5.33,5.34,46400.0
2007-07-18 15:30:00,5.34,5.36,5.33,5.36,41600.0,5.34,5.36,5.33,5.36,41600.0
2007-07-18 15:40:00,5.36,5.38,5.34,5.36,79200.0,5.36,5.38,5.34,5.36,79200.0
2007-07-18 15:50:00,5.36,5.37,5.36,5.36,216800.0,5.36,5.37,5.36,5.36,216800.0
2007-07-19 09:30:00,5.36,5.37,5.32,5.37,209200.0,5.36,5.37,5.32,5.37,209200.0
2007-07-19 09:40:00,5.36,5.37,5.27,5.29,191200.0,5.36,5.37,5.27,5.29,191200.0
2007-07-19 09:50:00,5.3,5.3,5.28,5.3,167200.0,5.3,5.3,5.28,5.3,167200.0
2007-07-19 10:00:00,5.3,5.32,5.3,5.32,1072800.0,5.3,5.32,5.3,5.32,1072800.0
2007-07-19 10:10:00,5.33,5.36,5.31,5.33,60000.0,5.33,5.36,5.31,5.33,60000.0
2007-07-19 10:20:00,5.33,5.37,5.32,5.37,100000.0,5.33,5.37,5.32,5.37,100000.0
2007-07-19 10:30:00,5.37,5.38,5.35,5.35,39200.0,5.37,5.38,5.35,5.35,39200.0
2007-07-19 10:40:00,5.36,5.36,5.35,5.35,15200.0,5.36,5.36,5.35,5.35,15200.0
2007-07-19 10:50:00,5.35,5.36,5.35,5.36,9200.0,5.35,5.36,5.35,5.36,9200.0
2007-07-19 11:00:00,5.36,5.36,5.35,5.36,17200.0,5.36,5.36,5.35,5.36,17200.0
2007-07-19 11:10:00,5.36,5.36,5.35,5.35,27200.0,5.36,5.36,5.35,5.35,27200.0
2007-07-19 11:20:00,5.35,5.35,5.33,5.33,38000.0,5.35,5.35,5.33,5.33,38000.0
2007-07-19 11:30:00,5.33,5.33,5.31,5.31,317200.0,5.33,5.33,5.31,5.31,317200.0
2007-07-19 11:40:00,5.31,5.32,5.31,5.31,14000.0,5.31,5.32,5.31,5.31,14000.0
2007-07-19 11:50:00,5.32,5.32,5.31,5.31,15200.0,5.32,5.32,5.31,5.31,15200.0
2007-07-19 12:00:00,5.3,5.3,5.28,5.29,44800.0,5.3,5.3,5.28,5.29,44800.0
2007-07-19 12:10:00,5.29,5.31,5.29,5.31,32400.0,5.29,5.31,5.29,5.31,32400.0
2007-07-19 12:20:00,5.31,5.31,5.3,5.31,24800.0,5.31,5.31,5.3,5.31,24800.0
2007-07-19 12:30:00,5.31,5.32,5.31,5.32,15600.0,5.31,5.32,5.31,5.32,15600.0
2007-07-19 12:40:00,5.31,5.31,5.31,5.31,6400.0,5.31,5.31,5.31,5.31,6400.0
2007-07-19 12:50:00,5.31,5.33,5.31,5.32,30800.0,5.31,5.33,5.31,5.32,30800.0
2007-07-19 13:00:00,5.32,5.33,5.3,5.31,48000.0,5.32,5.33,5.3,5.31,48000.0
2007-07-19 13:10:00,5.32,5.33,5.31,5.33,49200.0,5.32,5.33,5.31,5.33,49200.0
2007-07-19 13:20:00,5.33,5.36,5.33,5.35,40400.0,5.33,5.36,5.33,5.35,40400.0
2007-07-19 13:30:00,5.35,5.35,5.32,5.32,49200.0,5.35,5.35,5.32,5.32,49200.0
2007-07-19 13:40:00,5.32,5.32,5.31,5.32,19200.0,5.32,5.32,5.31,5.32,19200.0
2007-07-19 13:50:00,5.32,5.32,5.31,5.32,39200.0,5.32,5.32,5.31,5.32,39200.0
2007-07-19 14:00:00,5.32,5.32,5.31,5.31,32000.0,5.32,5.32,5.31,5.31,32000.0
2007-07-19 14:10:00,5.31,5.31,5.3,5.31,42400.0,5.31,5.31,5.3,5.31,42400.0
2007-07-19 14:20:00,5.31,5.31,5.3,5.3,21200.0,5.31,5.31,5.3,5.3,21200.0
2007-07-19 14:30:00,5.3,5.31,5.3,5.3,31200.0,5.3,5.31,5.3,5.3,31200.0
2007-07-19 14:40:00,5.3,5.3,5.3,5.3,63200.0,5.3,5.3,5.3,5.3,63200.0
2007-07-19 14:50:00,5.3,5.3,5.28,5.29,64800.0,5.3,5.3,5.28,5.29,64800.0
2007-07-19 15:00:00,5.3,5.31,5.29,5.31,74800.0,5.3,5.31,5.29,5.31,74800.0
2007-07-19 15:10:00,5.32,5.33,5.31,5.32,82800.0,5.32,5.33,5.31,5.32,82800.0
2007-07-19 15:20:00,5.32,5.32,5.31,5.32,60800.0,5.32,5.32,5.31,5.32,60800.0
2007-07-19 15:30:00,5.32,5.32,5.31,5.32,66000.0,5.32,5.32,5.31,5.32,66000.0
2007-07-19 15:40:00,5.32,5.32,5.31,5.31,56400.0,5.32,5.32,5.31,5.31,56400.0
2007-07-19 15:50:00,5.31,5.31,5.29,5.3,148000.0,5.31,5.31,5.29,5.3,148000.0
2007-07-20 09:30:00,5.29,5.3,5.26,5.29,231600.0,5.29,5.3,5.26,5.29,231600.0
2007-07-20 09:40:00,5.28,5.29,5.26,5.27,29200.0,5.28,5.29,5.26,5.27,29200.0
2007-07-20 09:50:00,5.27,5.28,5.24,5.26,50000.0,5.27,5.28,5.24,5.26,50000.0
2007-07-20 10:00:00,5.26,5.26,5.23,5.24,85600.0,5.26,5.26,5.23,5.24,85600.0
2007-07-20 10:10:00,5.25,5.28,5.24,5.26,88400.0,5.25,5.28,5.24,5.26,88400.0
2007-07-20 10:20:00,5.27,5.27,5.25,5.26,95200.0,5.27,5.27,5.25,5.26,95200.0
2007-07-20 10:30:00,5.25,5.26,5.23,5.24,118000.0,5.25,5.26,5.23,5.24,118000.0
2007-07-20 10:40:00,5.24,5.26,5.22,5.22,36800.0,5.24,5.26,5.22,5.22,36800.0
2007-07-20 10:50:00,5.23,5.25,5.23,5.25,21600.0,5.23,5.25,5.23,5.25,21600.0
2007-07-20 11:00:00,5.24,5.26,5.24,5.26,33200.0,5.24,5.26,5.24,5.26,33200.0
2007-07-20 11:10:00,5.26,5.26,5.25,5.25,37600.0,5.26,5.26,5.25,5.25,37600.0
2007-07-20 11:20:00,5.25,5.25,5.2,5.2,46400.0,5.25,5.25,5.2,5.2,46400.0
2007-07-20 11:30:00,5.21,5.22,5.16,5.17,54000.0,5.21,5.22,5.16,5.17,54000.0
2007-07-20 11:40:00,5.17,5.18,5.11,5.12,164000.0,5.17,5.18,5.11,5.12,164000.0
2007-07-20 11:50:00,5.11,5.11,5.08,5.1,88000.0,5.11,5.11,5.08,5.1,88000.0
2007-07-20 12:00:00,5.09,5.14,5.08,5.14,69600.0,5.09,5.14,5.08,5.14,69600.0
2007-07-20 12:10:00,5.13,5.17,5.13,5.16,64400.0,5.13,5.17,5.13,5.16,64400.0
2007-07-20 12:20:00,5.16,5.2,5.16,5.2,138400.0,5.16,5.2,5.16,5.2,138400.0
2007-07-20 12:30:00,5.2,5.21,5.18,5.18,25200.0,5.2,5.21,5.18,5.18,25200.0
2007-07-20 12:40:00,5.17,5.18,5.14,5.17,92800.0,5.17,5.18,5.14,5.17,92800.0
2007-07-20 12:50:00,5.17,5.18,5.16,5.17,67600.0,5.17,5.18,5.16,5.17,67600.0
2007-07-20 13:00:00,5.17,5.18,5.14,5.15,42400.0,5.17,5.18,5.14,5.15,42400.0
2007-07-20 13:10:00,5.14,5.15,5.12,5.13,26000.0,5.14,5.15,5.12,5.13,26000.0
2007-07-20 13:20:00,5.13,5.13,5.1,5.11,46000.0,5.13,5.13,5.1,5.11,46000.0
2007-07-20 13:30:00,5.1,5.13,5.1,5.12,37600.0,5.1,5.13,5.1,5.12,37600.0
2007-07-20 13:40:00,5.12,5.13,5.12,5.13,40000.0,5.12,5.13,5.12,5.13,40000.0
2007-07-20 13:50:00,5.13,5.13,5.11,5.13,90000.0,5.13,5.13,5.11,5.13,90000.0
2007-07-20 14:00:00,5.13,5.19,5.12,5.17,148400.0,5.13,5.19,5.12,5.17,148400.0
2007-07-20 14:10:00,5.17,5.17,5.14,5.16,43600.0,5.17,5.17,5.14,5.16,43600.0
2007-07-20 14:20:00,5.16,5.17,5.15,5.15,31200.0,5.16,5.17,5.15,5.15,31200.0
2007-07-20 14:30:00,5.14,5.15,5.13,5.13,52000.0,5.14,5.15,5.13,5.13,52000.0
2007-07-20 14:40:00,5.13,5.15,5.13,5.14,60000.0,5.13,5.15,5.13,5.14,60000.0
2007-07-20 14:50:00,5.14,5.14,5.11,5.12,64400.0,5.14,5.14,5.11,5.12,64400.0
2007-07-20 15:00:00,5.12,5.13,5.11,5.12,82800.0,5.12,5.13,5.11,5.12,82800.0
2007-07-20 15:10:00,5.11,5.13,5.1,5.13,80000.0,5.11,5.13,5.1,5.13,80000.0
2007-07-20 15:20:00,5.12,5.15,5.12,5.14,61200.0,5.12,5.15,5.12,5.14,61200.0
2007-07-20 15:30:00,5.14,5.15,5.12,5.13,123600.0,5.14,5.15,5.12,5.13,123600.0
2007-07-20 15:40:00,5.13,5.17,5.12,5.13,176000.0,5.13,5.17,5.12,5.13,176000.0
2007-07-20 15:50:00,5.13,5.17,5.12,5.14,169600.0,5.13,5.17,5.12,5.14,169600.0
2007-07-23 09:30:00,5.19,5.24,5.15,5.21,128400.0,5.19,5.24,5.15,5.21,128400.0
2007-07-23 09:40:00,5.2,5.21,5.16,5.18,73600.0,5.2,5.21,5.16,5.18,73600.0
2007-07-23 09:50:00,5.17,5.18,5.14,5.15,139200.0,5.17,5.18,5.14,5.15,139200.0
2007-07-23 10:00:00,5.14,5.18,5.13,5.16,62400.0,5.14,5.18,5.13,5.16,62400.0
2007-07-23 10:10:00,5.16,5.16,5.12,5.13,51200.0,5.16,5.16,5.12,5.13,51200.0
2007-07-23 10:20:00,5.12,5.13,5.11,5.12,32400.0,5.12,5.13,5.11,5.12,32400.0
2007-07-23 10:30:00,5.12,5.16,5.12,5.15,130000.0,5.12,5.16,5.12,5.15,130000.0
2007-07-23 10:40:00,5.15,5.16,5.14,5.15,89200.0,5.15,5.16,5.14,5.15,89200.0
2007-07-23 10:50:00,5.15,5.16,5.14,5.14,42400.0,5.15,5.16,5.14,5.14,42400.0
2007-07-23 11:00:00,5.15,5.16,5.13,5.15,82400.0,5.15,5.16,5.13,5.15,82400.0
2007-07-23 11:10:00,5.15,5.18,5.14,5.18,242800.0,5.15,5.18,5.14,5.18,242800.0
2007-07-23 11:20:00,5.18,5.19,5.16,5.18,314400.0,5.18,5.19,5.16,5.18,314400.0
2007-07-23 11:30:00,5.18,5.23,5.18,5.21,114400.0,5.18,5.23,5.18,5.21,114400.0
2007-07-23 11:40:00,5.2,5.2,5.18,5.18,32000.0,5.2,5.2,5.18,5.18,32000.0
2007-07-23 11:50:00,5.17,5.18,5.17,5.17,46000.0,5.17,5.18,5.17,5.17,46000.0
2007-07-23 12:00:00,5.18,5.18,5.16,5.18,73600.0,5.18,5.18,5.16,5.18,73600.0
2007-07-23 12:10:00,5.18,5.18,5.17,5.18,30400.0,5.18,5.18,5.17,5.18,30400.0
2007-07-23 12:20:00,5.18,5.18,5.17,5.18,42400.0,5.18,5.18,5.17,5.18,42400.0
2007-07-23 12:30:00,5.18,5.2,5.18,5.19,66000.0,5.18,5.2,5.18,5.19,66000.0
2007-07-23 12:40:00,5.19,5.19,5.18,5.18,17600.0,5.19,5.19,5.18,5.18,17600.0
2007-07-23 12:50:00,5.18,5.19,5.18,5.18,13600.0,5.18,5.19,5.18,5.18,13600.0
2007-07-23 13:00:00,5.18,5.18,5.16,5.17,82400.0,5.18,5.18,5.16,5.17,82400.0
2007-07-23 13:10:00,5.17,5.18,5.16,5.17,36000.0,5.17,5.18,5.16,5.17,36000.0
2007-07-23 13:20:00,5.17,5.17,5.16,5.17,38000.0,5.17,5.17,5.16,5.17,38000.0
2007-07-23 13:30:00,5.17,5.17,5.16,5.17,52000.0,5.17,5.17,5.16,5.17,52000.0
2007-07-23 13:40:00,5.17,5.17,5.16,5.16,36000.0,5.17,5.17,5.16,5.16,36000.0
2007-07-23 13:50:00,5.16,5.17,5.15,5.15,71200.0,5.16,5.17,5.15,5.15,71200.0
2007-07-23 14:00:00,5.16,5.17,5.15,5.16,58000.0,5.16,5.17,5.15,5.16,58000.0
2007-07-23 14:10:00,5.16,5.16,5.15,5.16,47200.0,5.16,5.16,5.15,5.16,47200.0
2007-07-23 14:20:00,5.16,5.17,5.15,5.15,73600.0,5.16,5.17,5.15,5.15,73600.0
2007-07-23 14:30:00,5.15,5.17,5.15,5.16,95200.0,5.15,5.17,5.15,5.16,95200.0
2007-07-23 14:40:00,5.16,5.17,5.16,5.17,50400.0,5.16,5.17,5.16,5.17,50400.0
2007-07-23 14:50:00,5.16,5.18,5.16,5.16,104000.0,5.16,5.18,5.16,5.16,104000.0
2007-07-23 15:00:00,5.17,5.17,5.16,5.17,98400.0,5.17,5.17,5.16,5.17,98400.0
2007-07-23 15:10:00,5.17,5.18,5.15,5.17,188000.0,5.17,5.18,5.15,5.17,188000.0
2007-07-23 15:20:00,5.17,5.18,5.17,5.18,128000.0,5.17,5.18,5.17,5.18,128000.0
2007-07-23 15:30:00,5.18,5.18,5.17,5.18,118800.0,5.18,5.18,5.17,5.18,118800.0
2007-07-23 15:40:00,5.18,5.18,5.17,5.18,157600.0,5.18,5.18,5.17,5.18,157600.0
2007-07-23 15:50:00,5.18,5.2,5.18,5.18,382400.0,5.18,5.2,5.18,5.18,382400.0
2007-07-24 09:30:00,5.75,5.8,5.64,5.68,618400.0,5.75,5.8,5.64,5.68,618400.0
2007-07-24 09:40:00,5.68,5.77,5.66,5.76,788800.0,5.68,5.77,5.66,5.76,788800.0
2007-07-24 09:50:00,5.76,5.79,5.75,5.78,545600.0,5.76,5.79,5.75,5.78,545600.0
2007-07-24 10:00:00,5.78,5.85,5.78,5.84,602400.0,5.78,5.85,5.78,5.84,602400.0
2007-07-24 10:10:00,5.84,5.91,5.81,5.89,580000.0,5.84,5.91,5.81,5.89,580000.0
2007-07-24 10:20:00,5.89,5.91,5.87,5.9,409600.0,5.89,5.91,5.87,5.9,409600.0
2007-07-24 10:30:00,5.89,5.95,5.87,5.94,329600.0,5.89,5.95,5.87,5.94,329600.0
2007-07-24 10:40:00,5.94,5.94,5.82,5.84,338800.0,5.94,5.94,5.82,5.84,338800.0
2007-07-24 10:50:00,5.84,5.87,5.82,5.85,245200.0,5.84,5.87,5.82,5.85,245200.0
2007-07-24 11:00:00,5.85,5.86,5.84,5.86,231200.0,5.85,5.86,5.84,5.86,231200.0
2007-07-24 11:10:00,5.86,5.88,5.85,5.87,116400.0,5.86,5.88,5.85,5.87,116400.0
2007-07-24 11:20:00,5.87,5.87,5.77,5.78,160000.0,5.87,5.87,5.77,5.78,160000.0
2007-07-24 11:30:00,5.79,5.79,5.73,5.78,205600.0,5.79,5.79,5.73,5.78,205600.0
2007-07-24 11:40:00,5.8,5.83,5.8,5.82,142800.0,5.8,5.83,5.8,5.82,142800.0
2007-07-24 11:50:00,5.82,5.83,5.81,5.83,39200.0,5.82,5.83,5.81,5.83,39200.0
2007-07-24 12:00:00,5.83,5.84,5.8,5.8,62800.0,5.83,5.84,5.8,5.8,62800.0
2007-07-24 12:10:00,5.8,5.81,5.76,5.8,74400.0,5.8,5.81,5.76,5.8,74400.0
2007-07-24 12:20:00,5.8,5.81,5.8,5.8,34400.0,5.8,5.81,5.8,5.8,34400.0
2007-07-24 12:30:00,5.81,5.82,5.8,5.82,76400.0,5.81,5.82,5.8,5.82,76400.0
2007-07-24 12:40:00,5.81,5.82,5.79,5.79,48400.0,5.81,5.82,5.79,5.79,48400.0
2007-07-24 12:50:00,5.79,5.82,5.79,5.81,78000.0,5.79,5.82,5.79,5.81,78000.0
2007-07-24 13:00:00,5.81,5.83,5.8,5.81,73600.0,5.81,5.83,5.8,5.81,73600.0
2007-07-24 13:10:00,5.81,5.81,5.8,5.8,36400.0,5.81,5.81,5.8,5.8,36400.0
2007-07-24 13:20:00,5.8,5.82,5.8,5.81,37200.0,5.8,5.82,5.8,5.81,37200.0
2007-07-24 13:30:00,5.81,5.84,5.8,5.82,92800.0,5.81,5.84,5.8,5.82,92800.0
2007-07-24 13:40:00,5.82,5.82,5.76,5.78,101600.0,5.82,5.82,5.76,5.78,101600.0
2007-07-24 13:50:00,5.77,5.77,5.75,5.75,126800.0,5.77,5.77,5.75,5.75,126800.0
2007-07-24 14:00:00,5.76,5.77,5.75,5.76,157200.0,5.76,5.77,5.75,5.76,157200.0
2007-07-24 14:10:00,5.76,5.76,5.71,5.73,116800.0,5.76,5.76,5.71,5.73,116800.0
2007-07-24 14:20:00,5.73,5.76,5.73,5.75,39200.0,5.73,5.76,5.73,5.75,39200.0
2007-07-24 14:30:00,5.75,5.75,5.74,5.74,82800.0,5.75,5.75,5.74,5.74,82800.0
2007-07-24 14:40:00,5.74,5.74,5.73,5.74,164800.0,5.74,5.74,5.73,5.74,164800.0
2007-07-24 14:50:00,5.73,5.74,5.72,5.72,123600.0,5.73,5.74,5.72,5.72,123600.0
2007-07-24 15:00:00,5.72,5.72,5.66,5.67,257200.0,5.72,5.72,5.66,5.67,257200.0
2007-07-24 15:10:00,5.66,5.73,5.66,5.7,186800.0,5.66,5.73,5.66,5.7,186800.0
2007-07-24 15:20:00,5.69,5.71,5.68,5.68,122800.0,5.69,5.71,5.68,5.68,122800.0
2007-07-24 15:30:00,5.68,5.69,5.63,5.63,226400.0,5.68,5.69,5.63,5.63,226400.0
2007-07-24 15:40:00,5.64,5.65,5.61,5.63,289600.0,5.64,5.65,5.61,5.63,289600.0
2007-07-24 15:50:00,5.63,5.66,5.62,5.64,551600.0,5.63,5.66,5.62,5.64,551600.0
2007-07-25 09:30:00,5.71,5.73,5.62,5.66,105600.0,5.71,5.73,5.62,5.66,105600.0
2007-07-25 09:40:00,5.67,5.67,5.57,5.59,87200.0,5.67,5.67,5.57,5.59,87200.0
2007-07-25 09:50:00,5.59,5.7,5.57,5.67,214000.0,5.59,5.7,5.57,5.67,214000.0
2007-07-25 10:00:00,5.67,5.67,5.61,5.62,140000.0,5.67,5.67,5.61,5.62,140000.0
2007-07-25 10:10:00,5.61,5.62,5.6,5.61,140800.0,5.61,5.62,5.6,5.61,140800.0
2007-07-25 10:20:00,5.61,5.62,5.53,5.53,117200.0,5.61,5.62,5.53,5.53,117200.0
2007-07-25 10:30:00,5.53,5.55,5.52,5.52,139200.0,5.53,5.55,5.52,5.52,139200.0
2007-07-25 10:40:00,5.52,5.53,5.51,5.52,130000.0,5.52,5.53,5.51,5.52,130000.0
2007-07-25 10:50:00,5.52,5.52,5.5,5.51,146400.0,5.52,5.52,5.5,5.51,146400.0
2007-07-25 11:00:00,5.51,5.56,5.5,5.54,165200.0,5.51,5.56,5.5,5.54,165200.0
2007-07-25 11:10:00,5.54,5.55,5.53,5.54,137600.0,5.54,5.55,5.53,5.54,137600.0
2007-07-25 11:20:00,5.54,5.58,5.54,5.56,99200.0,5.54,5.58,5.54,5.56,99200.0
2007-07-25 11:30:00,5.56,5.61,5.56,5.58,154400.0,5.56,5.61,5.56,5.58,154400.0
2007-07-25 11:40:00,5.59,5.66,5.59,5.62,91200.0,5.59,5.66,5.59,5.62,91200.0
2007-07-25 11:50:00,5.62,5.67,5.62,5.66,115200.0,5.62,5.67,5.62,5.66,115200.0
2007-07-25 12:00:00,5.66,5.67,5.62,5.64,129200.0,5.66,5.67,5.62,5.64,129200.0
2007-07-25 12:10:00,5.64,5.67,5.63,5.66,92400.0,5.64,5.67,5.63,5.66,92400.0
2007-07-25 12:20:00,5.66,5.67,5.65,5.67,182000.0,5.66,5.67,5.65,5.67,182000.0
2007-07-25 12:30:00,5.67,5.68,5.66,5.66,86000.0,5.67,5.68,5.66,5.66,86000.0
2007-07-25 12:40:00,5.67,5.67,5.63,5.64,141200.0,5.67,5.67,5.63,5.64,141200.0
2007-07-25 12:50:00,5.64,5.66,5.63,5.66,88400.0,5.64,5.66,5.63,5.66,88400.0
2007-07-25 13:00:00,5.66,5.66,5.64,5.65,72800.0,5.66,5.66,5.64,5.65,72800.0
2007-07-25 13:10:00,5.65,5.66,5.61,5.62,136000.0,5.65,5.66,5.61,5.62,136000.0
2007-07-25 13:20:00,5.62,5.66,5.62,5.65,90000.0,5.62,5.66,5.62,5.65,90000.0
2007-07-25 13:30:00,5.65,5.66,5.62,5.64,82400.0,5.65,5.66,5.62,5.64,82400.0
2007-07-25 13:40:00,5.63,5.66,5.63,5.66,102000.0,5.63,5.66,5.63,5.66,102000.0
2007-07-25 13:50:00,5.65,5.65,5.62,5.62,94400.0,5.65,5.65,5.62,5.62,94400.0
2007-07-25 14:00:00,5.63,5.66,5.62,5.64,124400.0,5.63,5.66,5.62,5.64,124400.0
2007-07-25 14:10:00,5.64,5.65,5.63,5.65,137200.0,5.64,5.65,5.63,5.65,137200.0
2007-07-25 14:20:00,5.65,5.67,5.64,5.66,114000.0,5.65,5.67,5.64,5.66,114000.0
2007-07-25 14:30:00,5.66,5.7,5.66,5.68,157600.0,5.66,5.7,5.66,5.68,157600.0
2007-07-25 14:40:00,5.68,5.69,5.66,5.68,101600.0,5.68,5.69,5.66,5.68,101600.0
2007-07-25 14:50:00,5.68,5.7,5.68,5.68,87200.0,5.68,5.7,5.68,5.68,87200.0
2007-07-25 15:00:00,5.68,5.71,5.68,5.7,98400.0,5.68,5.71,5.68,5.7,98400.0
2007-07-25 15:10:00,5.71,5.72,5.7,5.71,108400.0,5.71,5.72,5.7,5.71,108400.0
2007-07-25 15:20:00,5.71,5.72,5.67,5.69,189600.0,5.71,5.72,5.67,5.69,189600.0
2007-07-25 15:30:00,5.69,5.73,5.68,5.69,227600.0,5.69,5.73,5.68,5.69,227600.0
2007-07-25 15:40:00,5.69,5.7,5.66,5.7,110400.0,5.69,5.7,5.66,5.7,110400.0
2007-07-25 15:50:00,5.7,5.72,5.69,5.7,148400.0,5.7,5.72,5.69,5.7,148400.0
2007-07-26 09:30:00,5.59,5.6,5.53,5.58,91200.0,5.59,5.6,5.53,5.58,91200.0
2007-07-26 09:40:00,5.57,5.6,5.55,5.55,180800.0,5.57,5.6,5.55,5.55,180800.0
2007-07-26 09:50:00,5.55,5.59,5.53,5.53,139600.0,5.55,5.59,5.53,5.53,139600.0
2007-07-26 10:00:00,5.53,5.55,5.49,5.54,184400.0,5.53,5.55,5.49,5.54,184400.0
2007-07-26 10:10:00,5.54,5.59,5.54,5.55,222800.0,5.54,5.59,5.54,5.55,222800.0
2007-07-26 10:20:00,5.56,5.6,5.56,5.59,314400.0,5.56,5.6,5.56,5.59,314400.0
2007-07-26 10:30:00,5.59,5.61,5.55,5.57,218800.0,5.59,5.61,5.55,5.57,218800.0
2007-07-26 10:40:00,5.57,5.57,5.55,5.56,111200.0,5.57,5.57,5.55,5.56,111200.0
2007-07-26 10:50:00,5.56,5.58,5.56,5.57,187600.0,5.56,5.58,5.56,5.57,187600.0
2007-07-26 11:00:00,5.57,5.57,5.54,5.56,104000.0,5.57,5.57,5.54,5.56,104000.0
2007-07-26 11:10:00,5.57,5.57,5.52,5.56,123600.0,5.57,5.57,5.52,5.56,123600.0
2007-07-26 11:20:00,5.56,5.56,5.53,5.55,37200.0,5.56,5.56,5.53,5.55,37200.0
2007-07-26 11:30:00,5.55,5.57,5.52,5.57,87200.0,5.55,5.57,5.52,5.57,87200.0
2007-07-26 11:40:00,5.56,5.58,5.53,5.53,75600.0,5.56,5.58,5.53,5.53,75600.0
2007-07-26 11:50:00,5.53,5.57,5.53,5.57,62400.0,5.53,5.57,5.53,5.57,62400.0
2007-07-26 12:00:00,5.57,5.58,5.55,5.56,63200.0,5.57,5.58,5.55,5.56,63200.0
2007-07-26 12:10:00,5.56,5.56,5.54,5.56,55200.0,5.56,5.56,5.54,5.56,55200.0
2007-07-26 12:20:00,5.56,5.56,5.53,5.54,81200.0,5.56,5.56,5.53,5.54,81200.0
2007-07-26 12:30:00,5.54,5.55,5.51,5.55,86000.0,5.54,5.55,5.51,5.55,86000.0
2007-07-26 12:40:00,5.54,5.55,5.52,5.54,61200.0,5.54,5.55,5.52,5.54,61200.0
2007-07-26 12:50:00,5.54,5.55,5.53,5.54,98800.0,5.54,5.55,5.53,5.54,98800.0
2007-07-26 13:00:00,5.54,5.55,5.52,5.52,87200.0,5.54,5.55,5.52,5.52,87200.0
2007-07-26 13:10:00,5.52,5.59,5.52,5.55,123600.0,5.52,5.59,5.52,5.55,123600.0
2007-07-26 13:20:00,5.55,5.56,5.54,5.54,63200.0,5.55,5.56,5.54,5.54,63200.0
2007-07-26 13:30:00,5.54,5.57,5.53,5.55,60000.0,5.54,5.57,5.53,5.55,60000.0
2007-07-26 13:40:00,5.55,5.56,5.52,5.52,140000.0,5.55,5.56,5.52,5.52,140000.0
2007-07-26 13:50:00,5.52,5.54,5.51,5.53,122400.0,5.52,5.54,5.51,5.53,122400.0
2007-07-26 14:00:00,5.52,5.53,5.46,5.48,126400.0,5.52,5.53,5.46,5.48,126400.0
2007-07-26 14:10:00,5.48,5.5,5.46,5.47,91200.0,5.48,5.5,5.46,5.47,91200.0
2007-07-26 14:20:00,5.48,5.5,5.46,5.48,147200.0,5.48,5.5,5.46,5.48,147200.0
2007-07-26 14:30:00,5.49,5.49,5.42,5.43,126800.0,5.49,5.49,5.42,5.43,126800.0
2007-07-26 14:40:00,5.43,5.45,5.39,5.41,107600.0,5.43,5.45,5.39,5.41,107600.0
2007-07-26 14:50:00,5.41,5.44,5.4,5.43,72800.0,5.41,5.44,5.4,5.43,72800.0
2007-07-26 15:00:00,5.43,5.46,5.42,5.44,99200.0,5.43,5.46,5.42,5.44,99200.0
2007-07-26 15:10:00,5.44,5.47,5.44,5.46,68800.0,5.44,5.47,5.44,5.46,68800.0
2007-07-26 15:20:00,5.47,5.48,5.43,5.43,107600.0,5.47,5.48,5.43,5.43,107600.0
2007-07-26 15:30:00,5.44,5.45,5.42,5.44,115600.0,5.44,5.45,5.42,5.44,115600.0
2007-07-26 15:40:00,5.44,5.47,5.42,5.45,132800.0,5.44,5.47,5.42,5.45,132800.0
2007-07-26 15:50:00,5.45,5.48,5.43,5.47,234000.0,5.45,5.48,5.43,5.47,234000.0
2007-07-27 09:30:00,5.44,5.46,5.41,5.41,45600.0,5.44,5.46,5.41,5.41,45600.0
2007-07-27 09:40:00,5.4,5.41,5.35,5.4,84400.0,5.4,5.41,5.35,5.4,84400.0
2007-07-27 09:50:00,5.4,5.45,5.39,5.39,73200.0,5.4,5.45,5.39,5.39,73200.0
2007-07-27 10:00:00,5.38,5.42,5.38,5.41,47200.0,5.38,5.42,5.38,5.41,47200.0
2007-07-27 10:10:00,5.42,5.45,5.41,5.41,70400.0,5.42,5.45,5.41,5.41,70400.0
2007-07-27 10:20:00,5.41,5.43,5.4,5.4,57200.0,5.41,5.43,5.4,5.4,57200.0
2007-07-27 10:30:00,5.4,5.4,5.37,5.37,44000.0,5.4,5.4,5.37,5.37,44000.0
2007-07-27 10:40:00,5.38,5.41,5.37,5.41,44800.0,5.38,5.41,5.37,5.41,44800.0
2007-07-27 10:50:00,5.41,5.45,5.4,5.41,163600.0,5.41,5.45,5.4,5.41,163600.0
2007-07-27 11:00:00,5.42,5.46,5.4,5.46,135600.0,5.42,5.46,5.4,5.46,135600.0
2007-07-27 11:10:00,5.45,5.49,5.45,5.47,111200.0,5.45,5.49,5.45,5.47,111200.0
2007-07-27 11:20:00,5.46,5.5,5.46,5.5,50800.0,5.46,5.5,5.46,5.5,50800.0
2007-07-27 11:30:00,5.5,5.54,5.5,5.51,202400.0,5.5,5.54,5.5,5.51,202400.0
2007-07-27 11:40:00,5.51,5.52,5.45,5.49,123600.0,5.51,5.52,5.45,5.49,123600.0
2007-07-27 11:50:00,5.48,5.49,5.45,5.47,92400.0,5.48,5.49,5.45,5.47,92400.0
2007-07-27 12:00:00,5.46,5.48,5.44,5.45,66400.0,5.46,5.48,5.44,5.45,66400.0
2007-07-27 12:10:00,5.44,5.49,5.42,5.49,101600.0,5.44,5.49,5.42,5.49,101600.0
2007-07-27 12:20:00,5.49,5.49,5.46,5.48,96800.0,5.49,5.49,5.46,5.48,96800.0
2007-07-27 12:30:00,5.48,5.48,5.43,5.44,36800.0,5.48,5.48,5.43,5.44,36800.0
2007-07-27 12:40:00,5.44,5.48,5.44,5.46,89200.0,5.44,5.48,5.44,5.46,89200.0
2007-07-27 12:50:00,5.46,5.46,5.43,5.46,33200.0,5.46,5.46,5.43,5.46,33200.0
2007-07-27 13:00:00,5.45,5.48,5.44,5.46,56800.0,5.45,5.48,5.44,5.46,56800.0
2007-07-27 13:10:00,5.46,5.49,5.43,5.49,51200.0,5.46,5.49,5.43,5.49,51200.0
2007-07-27 13:20:00,5.48,5.49,5.47,5.47,46400.0,5.48,5.49,5.47,5.47,46400.0
2007-07-27 13:30:00,5.47,5.5,5.46,5.5,40000.0,5.47,5.5,5.46,5.5,40000.0
2007-07-27 13:40:00,5.5,5.51,5.48,5.5,106800.0,5.5,5.51,5.48,5.5,106800.0
2007-07-27 13:50:00,5.5,5.51,5.47,5.49,103600.0,5.5,5.51,5.47,5.49,103600.0
2007-07-27 14:00:00,5.49,5.5,5.47,5.49,76000.0,5.49,5.5,5.47,5.49,76000.0
2007-07-27 14:10:00,5.49,5.52,5.47,5.52,74400.0,5.49,5.52,5.47,5.52,74400.0
2007-07-27 14:20:00,5.51,5.51,5.46,5.47,76400.0,5.51,5.51,5.46,5.47,76400.0
2007-07-27 14:30:00,5.46,5.47,5.46,5.47,124400.0,5.46,5.47,5.46,5.47,124400.0
2007-07-27 14:40:00,5.47,5.51,5.46,5.49,33200.0,5.47,5.51,5.46,5.49,33200.0
2007-07-27 14:50:00,5.5,5.53,5.49,5.51,40000.0,5.5,5.53,5.49,5.51,40000.0
2007-07-27 15:00:00,5.51,5.53,5.51,5.51,57200.0,5.51,5.53,5.51,5.51,57200.0
2007-07-27 15:10:00,5.51,5.52,5.48,5.51,82400.0,5.51,5.52,5.48,5.51,82400.0
2007-07-27 15:20:00,5.51,5.52,5.48,5.5,77600.0,5.51,5.52,5.48,5.5,77600.0
2007-07-27 15:30:00,5.5,5.5,5.47,5.47,71200.0,5.5,5.5,5.47,5.47,71200.0
2007-07-27 15:40:00,5.48,5.48,5.42,5.43,141600.0,5.48,5.48,5.42,5.43,141600.0
2007-07-27 15:50:00,5.42,5.43,5.36,5.37,302000.0,5.42,5.43,5.36,5.37,302000.0
2007-07-30 09:30:00,5.35,5.37,5.3,5.32,67600.0,5.35,5.37,5.3,5.32,67600.0
2007-07-30 09:40:00,5.32,5.33,5.22,5.25,128000.0,5.32,5.33,5.22,5.25,128000.0
2007-07-30 09:50:00,5.25,5.28,5.22,5.26,152000.0,5.25,5.28,5.22,5.26,152000.0
2007-07-30 10:00:00,5.26,5.31,5.25,5.3,132000.0,5.26,5.31,5.25,5.3,132000.0
2007-07-30 10:10:00,5.31,5.35,5.31,5.35,95200.0,5.31,5.35,5.31,5.35,95200.0
2007-07-30 10:20:00,5.35,5.36,5.35,5.35,49200.0,5.35,5.36,5.35,5.35,49200.0
2007-07-30 10:30:00,5.36,5.36,5.31,5.33,98800.0,5.36,5.36,5.31,5.33,98800.0
2007-07-30 10:40:00,5.33,5.33,5.3,5.32,60000.0,5.33,5.33,5.3,5.32,60000.0
2007-07-30 10:50:00,5.32,5.35,5.3,5.31,64800.0,5.32,5.35,5.3,5.31,64800.0
2007-07-30 11:00:00,5.31,5.34,5.31,5.32,186000.0,5.31,5.34,5.31,5.32,186000.0
2007-07-30 11:10:00,5.32,5.32,5.27,5.28,110000.0,5.32,5.32,5.27,5.28,110000.0
2007-07-30 11:20:00,5.27,5.3,5.26,5.29,216400.0,5.27,5.3,5.26,5.29,216400.0
2007-07-30 11:30:00,5.29,5.29,5.25,5.26,128800.0,5.29,5.29,5.25,5.26,128800.0
2007-07-30 11:40:00,5.26,5.31,5.26,5.3,133200.0,5.26,5.31,5.26,5.3,133200.0
2007-07-30 11:50:00,5.3,5.31,5.29,5.31,38000.0,5.3,5.31,5.29,5.31,38000.0
2007-07-30 12:00:00,5.3,5.3,5.27,5.27,57200.0,5.3,5.3,5.27,5.27,57200.0
2007-07-30 12:10:00,5.27,5.29,5.26,5.26,72800.0,5.27,5.29,5.26,5.26,72800.0
2007-07-30 12:20:00,5.26,5.27,5.25,5.27,50400.0,5.26,5.27,5.25,5.27,50400.0
2007-07-30 12:30:00,5.26,5.27,5.25,5.26,28000.0,5.26,5.27,5.25,5.26,28000.0
2007-07-30 12:40:00,5.26,5.27,5.25,5.25,33200.0,5.26,5.27,5.25,5.25,33200.0
2007-07-30 12:50:00,5.26,5.29,5.26,5.29,32800.0,5.26,5.29,5.26,5.29,32800.0
2007-07-30 13:00:00,5.29,5.32,5.28,5.31,40000.0,5.29,5.32,5.28,5.31,40000.0
2007-07-30 13:10:00,5.32,5.32,5.31,5.31,24400.0,5.32,5.32,5.31,5.31,24400.0
2007-07-30 13:20:00,5.31,5.32,5.31,5.31,59200.0,5.31,5.32,5.31,5.31,59200.0
2007-07-30 13:30:00,5.31,5.32,5.29,5.3,87600.0,5.31,5.32,5.29,5.3,87600.0
2007-07-30 13:40:00,5.3,5.35,5.3,5.35,80400.0,5.3,5.35,5.3,5.35,80400.0
2007-07-30 13:50:00,5.35,5.35,5.32,5.34,47200.0,5.35,5.35,5.32,5.34,47200.0
2007-07-30 14:00:00,5.34,5.35,5.32,5.35,64800.0,5.34,5.35,5.32,5.35,64800.0
2007-07-30 14:10:00,5.35,5.35,5.34,5.34,44000.0,5.35,5.35,5.34,5.34,44000.0
2007-07-30 14:20:00,5.34,5.35,5.34,5.34,58000.0,5.34,5.35,5.34,5.34,58000.0
2007-07-30 14:30:00,5.34,5.41,5.34,5.4,215200.0,5.34,5.41,5.34,5.4,215200.0
2007-07-30 14:40:00,5.39,5.43,5.31,5.39,147600.0,5.39,5.43,5.31,5.39,147600.0
2007-07-30 14:50:00,5.39,5.4,5.38,5.38,49200.0,5.39,5.4,5.38,5.38,49200.0
2007-07-30 15:00:00,5.38,5.41,5.37,5.41,86000.0,5.38,5.41,5.37,5.41,86000.0
2007-07-30 15:10:00,5.41,5.41,5.4,5.41,50400.0,5.41,5.41,5.4,5.41,50400.0
2007-07-30 15:20:00,5.4,5.43,5.4,5.42,83600.0,5.4,5.43,5.4,5.42,83600.0
2007-07-30 15:30:00,5.41,5.42,5.38,5.39,124800.0,5.41,5.42,5.38,5.39,124800.0
2007-07-30 15:40:00,5.39,5.4,5.37,5.37,107200.0,5.39,5.4,5.37,5.37,107200.0
2007-07-30 15:50:00,5.37,5.38,5.36,5.37,146400.0,5.37,5.38,5.36,5.37,146400.0
2007-07-31 09:30:00,5.52,5.74,5.52,5.59,256000.0,5.52,5.74,5.52,5.59,256000.0
2007-07-31 09:40:00,5.59,5.61,5.55,5.57,381200.0,5.59,5.61,5.55,5.57,381200.0
2007-07-31 09:50:00,5.57,5.58,5.55,5.57,75200.0,5.57,5.58,5.55,5.57,75200.0
2007-07-31 10:00:00,5.58,5.58,5.52,5.55,112800.0,5.58,5.58,5.52,5.55,112800.0
2007-07-31 10:10:00,5.55,5.57,5.53,5.53,63200.0,5.55,5.57,5.53,5.53,63200.0
2007-07-31 10:20:00,5.53,5.54,5.48,5.49,72000.0,5.53,5.54,5.48,5.49,72000.0
2007-07-31 10:30:00,5.48,5.53,5.46,5.53,134800.0,5.48,5.53,5.46,5.53,134800.0
2007-07-31 10:40:00,5.52,5.53,5.49,5.5,82000.0,5.52,5.53,5.49,5.5,82000.0
2007-07-31 10:50:00,5.5,5.5,5.47,5.5,79200.0,5.5,5.5,5.47,5.5,79200.0
2007-07-31 11:00:00,5.49,5.54,5.48,5.53,34000.0,5.49,5.54,5.48,5.53,34000.0
2007-07-31 11:10:00,5.53,5.55,5.53,5.55,64800.0,5.53,5.55,5.53,5.55,64800.0
2007-07-31 11:20:00,5.55,5.58,5.52,5.55,67600.0,5.55,5.58,5.52,5.55,67600.0
2007-07-31 11:30:00,5.55,5.55,5.51,5.51,51200.0,5.55,5.55,5.51,5.51,51200.0
2007-07-31 11:40:00,5.51,5.53,5.5,5.53,43600.0,5.51,5.53,5.5,5.53,43600.0
2007-07-31 11:50:00,5.53,5.55,5.53,5.54,50800.0,5.53,5.55,5.53,5.54,50800.0
2007-07-31 12:00:00,5.53,5.56,5.53,5.55,30800.0,5.53,5.56,5.53,5.55,30800.0
2007-07-31 12:10:00,5.55,5.56,5.54,5.55,47200.0,5.55,5.56,5.54,5.55,47200.0
2007-07-31 12:20:00,5.55,5.56,5.55,5.56,30400.0,5.55,5.56,5.55,5.56,30400.0
2007-07-31 12:30:00,5.56,5.57,5.54,5.55,52000.0,5.56,5.57,5.54,5.55,52000.0
2007-07-31 12:40:00,5.55,5.56,5.54,5.56,37200.0,5.55,5.56,5.54,5.56,37200.0
2007-07-31 12:50:00,5.56,5.56,5.55,5.55,44400.0,5.56,5.56,5.55,5.55,44400.0
2007-07-31 13:00:00,5.55,5.57,5.55,5.57,59200.0,5.55,5.57,5.55,5.57,59200.0
2007-07-31 13:10:00,5.57,5.6,5.57,5.59,87600.0,5.57,5.6,5.57,5.59,87600.0
2007-07-31 13:20:00,5.59,5.59,5.55,5.56,37600.0,5.59,5.59,5.55,5.56,37600.0
2007-07-31 13:30:00,5.56,5.56,5.55,5.55,30400.0,5.56,5.56,5.55,5.55,30400.0
2007-07-31 13:40:00,5.55,5.56,5.54,5.55,51200.0,5.55,5.56,5.54,5.55,51200.0
2007-07-31 13:50:00,5.55,5.56,5.52,5.56,47600.0,5.55,5.56,5.52,5.56,47600.0
2007-07-31 14:00:00,5.56,5.57,5.55,5.56,37600.0,5.56,5.57,5.55,5.56,37600.0
2007-07-31 14:10:00,5.55,5.57,5.54,5.56,88000.0,5.55,5.57,5.54,5.56,88000.0
2007-07-31 14:20:00,5.56,5.56,5.52,5.52,109600.0,5.56,5.56,5.52,5.52,109600.0
2007-07-31 14:30:00,5.51,5.52,5.46,5.48,107600.0,5.51,5.52,5.46,5.48,107600.0
2007-07-31 14:40:00,5.48,5.51,5.47,5.5,113600.0,5.48,5.51,5.47,5.5,113600.0
2007-07-31 14:50:00,5.51,5.51,5.46,5.5,82800.0,5.51,5.51,5.46,5.5,82800.0
2007-07-31 15:00:00,5.5,5.53,5.49,5.5,91200.0,5.5,5.53,5.49,5.5,91200.0
2007-07-31 15:10:00,5.5,5.5,5.46,5.47,78800.0,5.5,5.5,5.46,5.47,78800.0
2007-07-31 15:20:00,5.47,5.51,5.46,5.46,68400.0,5.47,5.51,5.46,5.46,68400.0
2007-07-31 15:30:00,5.47,5.5,5.44,5.45,134400.0,5.47,5.5,5.44,5.45,134400.0
2007-07-31 15:40:00,5.45,5.45,5.42,5.43,188800.0,5.45,5.45,5.42,5.43,188800.0
2007-07-31 15:50:00,5.43,5.45,5.39,5.39,329200.0,5.43,5.45,5.39,5.39,329200.0
2007-08-01 09:30:00,5.38,5.42,5.35,5.36,60000.0,5.38,5.42,5.35,5.36,60000.0
2007-08-01 09:40:00,5.36,5.39,5.23,5.26,216800.0,5.36,5.39,5.23,5.26,216800.0
2007-08-01 09:50:00,5.27,5.37,5.27,5.33,131200.0,5.27,5.37,5.27,5.33,131200.0
2007-08-01 10:00:00,5.32,5.38,5.32,5.37,150800.0,5.32,5.38,5.32,5.37,150800.0
2007-08-01 10:10:00,5.37,5.42,5.37,5.41,154000.0,5.37,5.42,5.37,5.41,154000.0
2007-08-01 10:20:00,5.42,5.47,5.42,5.47,220800.0,5.42,5.47,5.42,5.47,220800.0
2007-08-01 10:30:00,5.46,5.46,5.43,5.45,135200.0,5.46,5.46,5.43,5.45,135200.0
2007-08-01 10:40:00,5.45,5.46,5.43,5.45,268800.0,5.45,5.46,5.43,5.45,268800.0
2007-08-01 10:50:00,5.45,5.46,5.44,5.44,140000.0,5.45,5.46,5.44,5.44,140000.0
2007-08-01 11:00:00,5.44,5.49,5.44,5.47,138000.0,5.44,5.49,5.44,5.47,138000.0
2007-08-01 11:10:00,5.47,5.52,5.47,5.51,80800.0,5.47,5.52,5.47,5.51,80800.0
2007-08-01 11:20:00,5.51,5.51,5.44,5.45,52800.0,5.51,5.51,5.44,5.45,52800.0
2007-08-01 11:30:00,5.44,5.48,5.44,5.48,70800.0,5.44,5.48,5.44,5.48,70800.0
2007-08-01 11:40:00,5.48,5.49,5.45,5.46,68000.0,5.48,5.49,5.45,5.46,68000.0
2007-08-01 11:50:00,5.46,5.51,5.45,5.51,59200.0,5.46,5.51,5.45,5.51,59200.0
2007-08-01 12:00:00,5.51,5.52,5.5,5.52,185200.0,5.51,5.52,5.5,5.52,185200.0
2007-08-01 12:10:00,5.52,5.53,5.5,5.51,116400.0,5.52,5.53,5.5,5.51,116400.0
2007-08-01 12:20:00,5.51,5.52,5.5,5.51,80400.0,5.51,5.52,5.5,5.51,80400.0
2007-08-01 12:30:00,5.5,5.52,5.5,5.5,94800.0,5.5,5.52,5.5,5.5,94800.0
2007-08-01 12:40:00,5.51,5.52,5.49,5.51,119200.0,5.51,5.52,5.49,5.51,119200.0
2007-08-01 12:50:00,5.51,5.52,5.5,5.52,86400.0,5.51,5.52,5.5,5.52,86400.0
2007-08-01 13:00:00,5.52,5.52,5.49,5.5,196800.0,5.52,5.52,5.49,5.5,196800.0
2007-08-01 13:10:00,5.5,5.52,5.5,5.52,167600.0,5.5,5.52,5.5,5.52,167600.0
2007-08-01 13:20:00,5.51,5.52,5.47,5.49,73200.0,5.51,5.52,5.47,5.49,73200.0
2007-08-01 13:30:00,5.49,5.5,5.47,5.47,164000.0,5.49,5.5,5.47,5.47,164000.0
2007-08-01 13:40:00,5.48,5.49,5.46,5.48,86400.0,5.48,5.49,5.46,5.48,86400.0
2007-08-01 13:50:00,5.48,5.5,5.46,5.46,58400.0,5.48,5.5,5.46,5.46,58400.0
2007-08-01 14:00:00,5.46,5.46,5.43,5.45,88000.0,5.46,5.46,5.43,5.45,88000.0
2007-08-01 14:10:00,5.46,5.46,5.42,5.43,75600.0,5.46,5.46,5.42,5.43,75600.0
2007-08-01 14:20:00,5.43,5.46,5.43,5.45,84000.0,5.43,5.46,5.43,5.45,84000.0
2007-08-01 14:30:00,5.45,5.5,5.45,5.48,212800.0,5.45,5.5,5.45,5.48,212800.0
2007-08-01 14:40:00,5.48,5.48,5.44,5.45,104800.0,5.48,5.48,5.44,5.45,104800.0
2007-08-01 14:50:00,5.45,5.46,5.4,5.44,96800.0,5.45,5.46,5.4,5.44,96800.0
2007-08-01 15:00:00,5.44,5.48,5.43,5.44,251600.0,5.44,5.48,5.43,5.44,251600.0
2007-08-01 15:10:00,5.44,5.48,5.43,5.48,156400.0,5.44,5.48,5.43,5.48,156400.0
2007-08-01 15:20:00,5.48,5.49,5.45,5.46,155600.0,5.48,5.49,5.45,5.46,155600.0
2007-08-01 15:30:00,5.46,5.49,5.44,5.48,215600.0,5.46,5.49,5.44,5.48,215600.0
2007-08-01 15:40:00,5.47,5.48,5.45,5.46,78000.0,5.47,5.48,5.45,5.46,78000.0
2007-08-01 15:50:00,5.45,5.52,5.45,5.52,139600.0,5.45,5.52,5.45,5.52,139600.0
2007-08-02 09:30:00,5.5,5.51,5.43,5.49,72400.0,5.5,5.51,5.43,5.49,72400.0
2007-08-02 09:40:00,5.49,5.54,5.47,5.51,117200.0,5.49,5.54,5.47,5.51,117200.0
2007-08-02 09:50:00,5.51,5.53,5.48,5.5,55600.0,5.51,5.53,5.48,5.5,55600.0
2007-08-02 10:00:00,5.5,5.51,5.49,5.5,48800.0,5.5,5.51,5.49,5.5,48800.0
2007-08-02 10:10:00,5.5,5.5,5.45,5.45,100400.0,5.5,5.5,5.45,5.45,100400.0
2007-08-02 10:20:00,5.45,5.46,5.41,5.45,72000.0,5.45,5.46,5.41,5.45,72000.0
2007-08-02 10:30:00,5.45,5.49,5.44,5.48,53600.0,5.45,5.49,5.44,5.48,53600.0
2007-08-02 10:40:00,5.48,5.48,5.46,5.46,45200.0,5.48,5.48,5.46,5.46,45200.0
2007-08-02 10:50:00,5.46,5.46,5.42,5.42,76000.0,5.46,5.46,5.42,5.42,76000.0
2007-08-02 11:00:00,5.42,5.44,5.4,5.43,70000.0,5.42,5.44,5.4,5.43,70000.0
2007-08-02 11:10:00,5.43,5.44,5.43,5.43,42000.0,5.43,5.44,5.43,5.43,42000.0
2007-08-02 11:20:00,5.43,5.44,5.41,5.43,31600.0,5.43,5.44,5.41,5.43,31600.0
2007-08-02 11:30:00,5.43,5.43,5.42,5.43,50400.0,5.43,5.43,5.42,5.43,50400.0
2007-08-02 11:40:00,5.43,5.44,5.42,5.44,95600.0,5.43,5.44,5.42,5.44,95600.0
2007-08-02 11:50:00,5.44,5.46,5.42,5.45,82400.0,5.44,5.46,5.42,5.45,82400.0
2007-08-02 12:00:00,5.45,5.45,5.42,5.45,82800.0,5.45,5.45,5.42,5.45,82800.0
2007-08-02 12:10:00,5.45,5.45,5.43,5.43,90400.0,5.45,5.45,5.43,5.43,90400.0
2007-08-02 12:20:00,5.44,5.44,5.43,5.44,28000.0,5.44,5.44,5.43,5.44,28000.0
2007-08-02 12:30:00,5.44,5.44,5.41,5.42,57600.0,5.44,5.44,5.41,5.42,57600.0
2007-08-02 12:40:00,5.42,5.43,5.4,5.42,69200.0,5.42,5.43,5.4,5.42,69200.0
2007-08-02 12:50:00,5.42,5.43,5.4,5.42,26000.0,5.42,5.43,5.4,5.42,26000.0
2007-08-02 13:00:00,5.41,5.42,5.39,5.42,64800.0,5.41,5.42,5.39,5.42,64800.0
2007-08-02 13:10:00,5.42,5.42,5.39,5.41,53600.0,5.42,5.42,5.39,5.41,53600.0
2007-08-02 13:20:00,5.4,5.4,5.38,5.39,54800.0,5.4,5.4,5.38,5.39,54800.0
2007-08-02 13:30:00,5.39,5.41,5.38,5.39,32800.0,5.39,5.41,5.38,5.39,32800.0
2007-08-02 13:40:00,5.39,5.41,5.35,5.36,79600.0,5.39,5.41,5.35,5.36,79600.0
2007-08-02 13:50:00,5.36,5.41,5.36,5.4,66800.0,5.36,5.41,5.36,5.4,66800.0
2007-08-02 14:00:00,5.41,5.43,5.4,5.42,51200.0,5.41,5.43,5.4,5.42,51200.0
2007-08-02 14:10:00,5.42,5.42,5.34,5.36,106000.0,5.42,5.42,5.34,5.36,106000.0
2007-08-02 14:20:00,5.36,5.37,5.33,5.34,73200.0,5.36,5.37,5.33,5.34,73200.0
2007-08-02 14:30:00,5.34,5.37,5.34,5.35,157200.0,5.34,5.37,5.34,5.35,157200.0
2007-08-02 14:40:00,5.35,5.37,5.34,5.37,92400.0,5.35,5.37,5.34,5.37,92400.0
2007-08-02 14:50:00,5.36,5.36,5.33,5.33,56800.0,5.36,5.36,5.33,5.33,56800.0
2007-08-02 15:00:00,5.33,5.35,5.31,5.35,94000.0,5.33,5.35,5.31,5.35,94000.0
2007-08-02 15:10:00,5.35,5.38,5.35,5.37,110800.0,5.35,5.38,5.35,5.37,110800.0
2007-08-02 15:20:00,5.36,5.4,5.36,5.4,91600.0,5.36,5.4,5.36,5.4,91600.0
2007-08-02 15:30:00,5.39,5.42,5.39,5.42,88000.0,5.39,5.42,5.39,5.42,88000.0
2007-08-02 15:40:00,5.42,5.42,5.38,5.39,154400.0,5.42,5.42,5.38,5.39,154400.0
2007-08-02 15:50:00,5.39,5.42,5.34,5.39,189200.0,5.39,5.42,5.34,5.39,189200.0
2007-08-03 09:30:00,5.39,5.41,5.33,5.34,51600.0,5.39,5.41,5.33,5.34,51600.0
2007-08-03 09:40:00,5.34,5.35,5.31,5.35,62800.0,5.34,5.35,5.31,5.35,62800.0
2007-08-03 09:50:00,5.35,5.36,5.33,5.34,73600.0,5.35,5.36,5.33,5.34,73600.0
2007-08-03 10:00:00,5.34,5.36,5.32,5.36,155600.0,5.34,5.36,5.32,5.36,155600.0
2007-08-03 10:10:00,5.37,5.38,5.36,5.36,45200.0,5.37,5.38,5.36,5.36,45200.0
2007-08-03 10:20:00,5.37,5.4,5.36,5.38,156400.0,5.37,5.4,5.36,5.38,156400.0
2007-08-03 10:30:00,5.37,5.38,5.35,5.37,117200.0,5.37,5.38,5.35,5.37,117200.0
2007-08-03 10:40:00,5.36,5.38,5.34,5.37,97200.0,5.36,5.38,5.34,5.37,97200.0
2007-08-03 10:50:00,5.36,5.38,5.34,5.37,124000.0,5.36,5.38,5.34,5.37,124000.0
2007-08-03 11:00:00,5.37,5.39,5.36,5.37,87600.0,5.37,5.39,5.36,5.37,87600.0
2007-08-03 11:10:00,5.37,5.37,5.34,5.36,88000.0,5.37,5.37,5.34,5.36,88000.0
2007-08-03 11:20:00,5.36,5.37,5.33,5.35,118800.0,5.36,5.37,5.33,5.35,118800.0
2007-08-03 11:30:00,5.35,5.36,5.34,5.35,110400.0,5.35,5.36,5.34,5.35,110400.0
2007-08-03 11:40:00,5.35,5.37,5.35,5.36,36800.0,5.35,5.37,5.35,5.36,36800.0
2007-08-03 11:50:00,5.36,5.36,5.34,5.35,68400.0,5.36,5.36,5.34,5.35,68400.0
2007-08-03 12:00:00,5.36,5.36,5.34,5.35,57600.0,5.36,5.36,5.34,5.35,57600.0
2007-08-03 12:10:00,5.35,5.37,5.34,5.37,105200.0,5.35,5.37,5.34,5.37,105200.0
2007-08-03 12:20:00,5.37,5.38,5.35,5.37,102000.0,5.37,5.38,5.35,5.37,102000.0
2007-08-03 12:30:00,5.37,5.37,5.35,5.36,67600.0,5.37,5.37,5.35,5.36,67600.0
2007-08-03 12:40:00,5.36,5.36,5.34,5.36,195200.0,5.36,5.36,5.34,5.36,195200.0
2007-08-03 12:50:00,5.36,5.36,5.33,5.34,137200.0,5.36,5.36,5.33,5.34,137200.0
2007-08-03 13:00:00,5.34,5.36,5.32,5.36,94000.0,5.34,5.36,5.32,5.36,94000.0
2007-08-03 13:10:00,5.35,5.37,5.34,5.36,42400.0,5.35,5.37,5.34,5.36,42400.0
2007-08-03 13:20:00,5.36,5.37,5.35,5.36,41200.0,5.36,5.37,5.35,5.36,41200.0
2007-08-03 13:30:00,5.35,5.37,5.35,5.35,71200.0,5.35,5.37,5.35,5.35,71200.0
2007-08-03 13:40:00,5.36,5.37,5.35,5.36,39200.0,5.36,5.37,5.35,5.36,39200.0
2007-08-03 13:50:00,5.36,5.37,5.35,5.35,47200.0,5.36,5.37,5.35,5.35,47200.0
2007-08-03 14:00:00,5.35,5.38,5.34,5.35,148000.0,5.35,5.38,5.34,5.35,148000.0
2007-08-03 14:10:00,5.35,5.37,5.35,5.36,187600.0,5.35,5.37,5.35,5.36,187600.0
2007-08-03 14:20:00,5.36,5.38,5.35,5.36,324000.0,5.36,5.38,5.35,5.36,324000.0
2007-08-03 14:30:00,5.37,5.4,5.34,5.34,244800.0,5.37,5.4,5.34,5.34,244800.0
2007-08-03 14:40:00,5.34,5.36,5.3,5.3,194000.0,5.34,5.36,5.3,5.3,194000.0
2007-08-03 14:50:00,5.3,5.32,5.3,5.31,102000.0,5.3,5.32,5.3,5.31,102000.0
2007-08-03 15:00:00,5.31,5.32,5.26,5.31,196000.0,5.31,5.32,5.26,5.31,196000.0
2007-08-03 15:10:00,5.31,5.33,5.3,5.32,165600.0,5.31,5.33,5.3,5.32,165600.0
2007-08-03 15:20:00,5.32,5.33,5.27,5.27,204400.0,5.32,5.33,5.27,5.27,204400.0
2007-08-03 15:30:00,5.27,5.29,5.27,5.28,158800.0,5.27,5.29,5.27,5.28,158800.0
2007-08-03 15:40:00,5.28,5.28,5.25,5.26,161200.0,5.28,5.28,5.25,5.26,161200.0
2007-08-03 15:50:00,5.26,5.27,5.23,5.24,194800.0,5.26,5.27,5.23,5.24,194800.0
2007-08-06 09:30:00,5.25,5.27,5.2,5.22,121600.0,5.25,5.27,5.2,5.22,121600.0
2007-08-06 09:40:00,5.22,5.23,5.14,5.16,213600.0,5.22,5.23,5.14,5.16,213600.0
2007-08-06 09:50:00,5.16,5.26,5.13,5.26,156000.0,5.16,5.26,5.13,5.26,156000.0
2007-08-06 10:00:00,5.26,5.27,5.19,5.2,207200.0,5.26,5.27,5.19,5.2,207200.0
2007-08-06 10:10:00,5.2,5.2,5.16,5.17,101200.0,5.2,5.2,5.16,5.17,101200.0
2007-08-06 10:20:00,5.17,5.18,5.13,5.15,155200.0,5.17,5.18,5.13,5.15,155200.0
2007-08-06 10:30:00,5.15,5.17,5.13,5.15,100000.0,5.15,5.17,5.13,5.15,100000.0
2007-08-06 10:40:00,5.16,5.18,5.14,5.16,249600.0,5.16,5.18,5.14,5.16,249600.0
2007-08-06 10:50:00,5.16,5.17,5.16,5.17,70800.0,5.16,5.17,5.16,5.17,70800.0
2007-08-06 11:00:00,5.17,5.18,5.16,5.18,46000.0,5.17,5.18,5.16,5.18,46000.0
2007-08-06 11:10:00,5.17,5.2,5.17,5.19,54000.0,5.17,5.2,5.17,5.19,54000.0
2007-08-06 11:20:00,5.19,5.19,5.17,5.19,55200.0,5.19,5.19,5.17,5.19,55200.0
2007-08-06 11:30:00,5.19,5.2,5.18,5.18,83600.0,5.19,5.2,5.18,5.18,83600.0
2007-08-06 11:40:00,5.18,5.2,5.18,5.2,58400.0,5.18,5.2,5.18,5.2,58400.0
2007-08-06 11:50:00,5.2,5.21,5.18,5.19,69200.0,5.2,5.21,5.18,5.19,69200.0
2007-08-06 12:00:00,5.18,5.18,5.15,5.17,138000.0,5.18,5.18,5.15,5.17,138000.0
2007-08-06 12:10:00,5.17,5.18,5.15,5.15,71200.0,5.17,5.18,5.15,5.15,71200.0
2007-08-06 12:20:00,5.15,5.18,5.15,5.17,52400.0,5.15,5.18,5.15,5.17,52400.0
2007-08-06 12:30:00,5.17,5.18,5.16,5.17,29200.0,5.17,5.18,5.16,5.17,29200.0
2007-08-06 12:40:00,5.18,5.18,5.17,5.18,104000.0,5.18,5.18,5.17,5.18,104000.0
2007-08-06 12:50:00,5.18,5.18,5.18,5.18,50800.0,5.18,5.18,5.18,5.18,50800.0
2007-08-06 13:00:00,5.18,5.18,5.18,5.18,80400.0,5.18,5.18,5.18,5.18,80400.0
2007-08-06 13:10:00,5.18,5.18,5.18,5.18,58000.0,5.18,5.18,5.18,5.18,58000.0
2007-08-06 13:20:00,5.18,5.18,5.17,5.18,80000.0,5.18,5.18,5.17,5.18,80000.0
2007-08-06 13:30:00,5.18,5.18,5.17,5.18,90400.0,5.18,5.18,5.17,5.18,90400.0
2007-08-06 13:40:00,5.18,5.18,5.17,5.17,68800.0,5.18,5.18,5.17,5.17,68800.0
2007-08-06 13:50:00,5.18,5.18,5.16,5.16,69600.0,5.18,5.18,5.16,5.16,69600.0
2007-08-06 14:00:00,5.16,5.18,5.16,5.17,128400.0,5.16,5.18,5.16,5.17,128400.0
2007-08-06 14:10:00,5.18,5.19,5.16,5.19,97200.0,5.18,5.19,5.16,5.19,97200.0
2007-08-06 14:20:00,5.19,5.19,5.16,5.17,109200.0,5.19,5.19,5.16,5.17,109200.0
2007-08-06 14:30:00,5.17,5.19,5.16,5.19,113200.0,5.17,5.19,5.16,5.19,113200.0
2007-08-06 14:40:00,5.19,5.19,5.18,5.18,74800.0,5.19,5.19,5.18,5.18,74800.0
2007-08-06 14:50:00,5.18,5.2,5.18,5.2,122800.0,5.18,5.2,5.18,5.2,122800.0
2007-08-06 15:00:00,5.2,5.24,5.19,5.23,162800.0,5.2,5.24,5.19,5.23,162800.0
2007-08-06 15:10:00,5.23,5.23,5.2,5.21,95200.0,5.23,5.23,5.2,5.21,95200.0
2007-08-06 15:20:00,5.22,5.22,5.18,5.21,84800.0,5.22,5.22,5.18,5.21,84800.0
2007-08-06 15:30:00,5.21,5.22,5.18,5.19,93200.0,5.21,5.22,5.18,5.19,93200.0
2007-08-06 15:40:00,5.19,5.22,5.19,5.19,108400.0,5.19,5.22,5.19,5.19,108400.0
2007-08-06 15:50:00,5.2,5.23,5.19,5.21,166800.0,5.2,5.23,5.19,5.21,166800.0
2007-08-07 09:30:00,5.17,5.17,5.1,5.13,186400.0,5.17,5.17,5.1,5.13,186400.0
2007-08-07 09:40:00,5.13,5.15,5.07,5.09,207200.0,5.13,5.15,5.07,5.09,207200.0
2007-08-07 09:50:00,5.09,5.1,5.08,5.08,176400.0,5.09,5.1,5.08,5.08,176400.0
2007-08-07 10:00:00,5.08,5.08,5.02,5.04,251200.0,5.08,5.08,5.02,5.04,251200.0
2007-08-07 10:10:00,5.05,5.07,5.02,5.05,160000.0,5.05,5.07,5.02,5.05,160000.0
2007-08-07 10:20:00,5.04,5.08,5.04,5.07,274000.0,5.04,5.08,5.04,5.07,274000.0
2007-08-07 10:30:00,5.07,5.09,5.06,5.08,176000.0,5.07,5.09,5.06,5.08,176000.0
2007-08-07 10:40:00,5.07,5.08,5.06,5.08,220800.0,5.07,5.08,5.06,5.08,220800.0
2007-08-07 10:50:00,5.07,5.09,5.07,5.08,168400.0,5.07,5.09,5.07,5.08,168400.0
2007-08-07 11:00:00,5.08,5.1,5.06,5.06,181600.0,5.08,5.1,5.06,5.06,181600.0
2007-08-07 11:10:00,5.07,5.09,5.06,5.07,231200.0,5.07,5.09,5.06,5.07,231200.0
2007-08-07 11:20:00,5.07,5.07,5.04,5.07,119200.0,5.07,5.07,5.04,5.07,119200.0
2007-08-07 11:30:00,5.06,5.1,5.05,5.09,249200.0,5.06,5.1,5.05,5.09,249200.0
2007-08-07 11:40:00,5.09,5.12,5.08,5.11,162800.0,5.09,5.12,5.08,5.11,162800.0
2007-08-07 11:50:00,5.11,5.14,5.1,5.13,182400.0,5.11,5.14,5.1,5.13,182400.0
2007-08-07 12:00:00,5.14,5.17,5.14,5.16,150800.0,5.14,5.17,5.14,5.16,150800.0
2007-08-07 12:10:00,5.16,5.17,5.15,5.16,89600.0,5.16,5.17,5.15,5.16,89600.0
2007-08-07 12:20:00,5.15,5.15,5.12,5.14,117600.0,5.15,5.15,5.12,5.14,117600.0
2007-08-07 12:30:00,5.14,5.16,5.13,5.15,123600.0,5.14,5.16,5.13,5.15,123600.0
2007-08-07 12:40:00,5.15,5.15,5.12,5.14,157600.0,5.15,5.15,5.12,5.14,157600.0
2007-08-07 12:50:00,5.14,5.16,5.13,5.16,160000.0,5.14,5.16,5.13,5.16,160000.0
2007-08-07 13:00:00,5.16,5.16,5.14,5.16,111200.0,5.16,5.16,5.14,5.16,111200.0
2007-08-07 13:10:00,5.15,5.16,5.12,5.14,312400.0,5.15,5.16,5.12,5.14,312400.0
2007-08-07 13:20:00,5.14,5.15,5.12,5.13,116400.0,5.14,5.15,5.12,5.13,116400.0
2007-08-07 13:30:00,5.13,5.16,5.12,5.12,76400.0,5.13,5.16,5.12,5.12,76400.0
2007-08-07 13:40:00,5.12,5.13,5.1,5.11,93600.0,5.12,5.13,5.1,5.11,93600.0
2007-08-07 13:50:00,5.11,5.12,4.99,5.05,162800.0,5.11,5.12,4.99,5.05,162800.0
2007-08-07 14:00:00,5.05,5.06,5.0,5.0,101200.0,5.05,5.06,5.0,5.0,101200.0
2007-08-07 14:10:00,5.01,5.03,4.96,4.97,354400.0,5.01,5.03,4.96,4.97,354400.0
2007-08-07 14:20:00,4.96,4.97,4.92,4.92,156400.0,4.96,4.97,4.92,4.92,156400.0
2007-08-07 14:30:00,4.92,4.92,4.82,4.87,285600.0,4.92,4.92,4.82,4.87,285600.0
2007-08-07 14:40:00,4.87,4.97,4.86,4.97,263600.0,4.87,4.97,4.86,4.97,263600.0
2007-08-07 14:50:00,4.97,5.08,4.97,5.01,219600.0,4.97,5.08,4.97,5.01,219600.0
2007-08-07 15:00:00,5.01,5.02,4.99,5.0,198800.0,5.01,5.02,4.99,5.0,198800.0
2007-08-07 15:10:00,5.0,5.06,4.99,5.06,212000.0,5.0,5.06,4.99,5.06,212000.0
2007-08-07 15:20:00,5.06,5.07,5.04,5.06,238800.0,5.06,5.07,5.04,5.06,238800.0
2007-08-07 15:30:00,5.07,5.08,5.05,5.07,139200.0,5.07,5.08,5.05,5.07,139200.0
2007-08-07 15:40:00,5.07,5.09,5.04,5.09,208400.0,5.07,5.09,5.04,5.09,208400.0
2007-08-07 15:50:00,5.09,5.09,5.03,5.05,186000.0,5.09,5.09,5.03,5.05,186000.0
2007-08-08 09:30:00,5.08,5.08,4.95,4.95,180000.0,5.08,5.08,4.95,4.95,180000.0
2007-08-08 09:40:00,4.96,4.96,4.88,4.9,273200.0,4.96,4.96,4.88,4.9,273200.0
2007-08-08 09:50:00,4.9,4.9,4.82,4.85,273200.0,4.9,4.9,4.82,4.85,273200.0
2007-08-08 10:00:00,4.85,4.86,4.77,4.77,344000.0,4.85,4.86,4.77,4.77,344000.0
2007-08-08 10:10:00,4.77,4.78,4.76,4.78,200800.0,4.77,4.78,4.76,4.78,200800.0
2007-08-08 10:20:00,4.78,4.91,4.76,4.89,336000.0,4.78,4.91,4.76,4.89,336000.0
2007-08-08 10:30:00,4.88,4.9,4.83,4.89,251200.0,4.88,4.9,4.83,4.89,251200.0
2007-08-08 10:40:00,4.89,4.97,4.89,4.91,232000.0,4.89,4.97,4.89,4.91,232000.0
2007-08-08 10:50:00,4.91,4.94,4.9,4.93,254000.0,4.91,4.94,4.9,4.93,254000.0
2007-08-08 11:00:00,4.93,4.93,4.9,4.9,272000.0,4.93,4.93,4.9,4.9,272000.0
2007-08-08 11:10:00,4.91,4.94,4.9,4.9,163200.0,4.91,4.94,4.9,4.9,163200.0
2007-08-08 11:20:00,4.9,4.92,4.88,4.88,134800.0,4.9,4.92,4.88,4.88,134800.0
2007-08-08 11:30:00,4.88,4.91,4.88,4.89,273600.0,4.88,4.91,4.88,4.89,273600.0
2007-08-08 11:40:00,4.88,4.89,4.88,4.89,190800.0,4.88,4.89,4.88,4.89,190800.0
2007-08-08 11:50:00,4.89,4.89,4.81,4.83,211600.0,4.89,4.89,4.81,4.83,211600.0
2007-08-08 12:00:00,4.82,4.83,4.8,4.83,289200.0,4.82,4.83,4.8,4.83,289200.0
2007-08-08 12:10:00,4.83,4.83,4.8,4.81,232000.0,4.83,4.83,4.8,4.81,232000.0
2007-08-08 12:20:00,4.81,4.82,4.81,4.81,203200.0,4.81,4.82,4.81,4.81,203200.0
2007-08-08 12:30:00,4.82,4.82,4.78,4.78,153200.0,4.82,4.82,4.78,4.78,153200.0
2007-08-08 12:40:00,4.78,4.79,4.77,4.79,169200.0,4.78,4.79,4.77,4.79,169200.0
2007-08-08 12:50:00,4.79,4.8,4.79,4.8,187200.0,4.79,4.8,4.79,4.8,187200.0
2007-08-08 13:00:00,4.8,4.8,4.79,4.8,138400.0,4.8,4.8,4.79,4.8,138400.0
2007-08-08 13:10:00,4.8,4.82,4.79,4.8,182800.0,4.8,4.82,4.79,4.8,182800.0
2007-08-08 13:20:00,4.8,4.82,4.78,4.78,221600.0,4.8,4.82,4.78,4.78,221600.0
2007-08-08 13:30:00,4.78,4.8,4.76,4.77,340400.0,4.78,4.8,4.76,4.77,340400.0
2007-08-08 13:40:00,4.76,4.77,4.72,4.73,844000.0,4.76,4.77,4.72,4.73,844000.0
2007-08-08 13:50:00,4.72,4.72,4.66,4.67,190400.0,4.72,4.72,4.66,4.67,190400.0
2007-08-08 14:00:00,4.67,4.67,4.6,4.66,361600.0,4.67,4.67,4.6,4.66,361600.0
2007-08-08 14:10:00,4.66,4.68,4.65,4.67,240000.0,4.66,4.68,4.65,4.67,240000.0
2007-08-08 14:20:00,4.67,4.68,4.62,4.63,201200.0,4.67,4.68,4.62,4.63,201200.0
2007-08-08 14:30:00,4.63,4.7,4.63,4.69,690400.0,4.63,4.7,4.63,4.69,690400.0
2007-08-08 14:40:00,4.69,4.69,4.67,4.69,315200.0,4.69,4.69,4.67,4.69,315200.0
2007-08-08 14:50:00,4.69,4.73,4.68,4.72,249200.0,4.69,4.73,4.68,4.72,249200.0
2007-08-08 15:00:00,4.73,4.75,4.72,4.74,267600.0,4.73,4.75,4.72,4.74,267600.0
2007-08-08 15:10:00,4.74,4.75,4.67,4.68,330400.0,4.74,4.75,4.67,4.68,330400.0
2007-08-08 15:20:00,4.68,4.68,4.64,4.64,251600.0,4.68,4.68,4.64,4.64,251600.0
2007-08-08 15:30:00,4.64,4.67,4.64,4.66,286800.0,4.64,4.67,4.64,4.66,286800.0
2007-08-08 15:40:00,4.66,4.66,4.64,4.64,228400.0,4.66,4.66,4.64,4.64,228400.0
2007-08-08 15:50:00,4.65,4.75,4.64,4.74,530000.0,4.65,4.75,4.64,4.74,530000.0
2007-08-09 09:30:00,4.62,4.62,4.5,4.61,448800.0,4.62,4.62,4.5,4.61,448800.0
2007-08-09 09:40:00,4.61,4.66,4.59,4.64,509600.0,4.61,4.66,4.59,4.64,509600.0
2007-08-09 09:50:00,4.64,4.71,4.64,4.68,285200.0,4.64,4.71,4.64,4.68,285200.0
2007-08-09 10:00:00,4.68,4.7,4.66,4.69,353600.0,4.68,4.7,4.66,4.69,353600.0
2007-08-09 10:10:00,4.69,4.7,4.67,4.7,635600.0,4.69,4.7,4.67,4.7,635600.0
2007-08-09 10:20:00,4.7,4.71,4.66,4.67,259200.0,4.7,4.71,4.66,4.67,259200.0
2007-08-09 10:30:00,4.67,4.67,4.58,4.62,243600.0,4.67,4.67,4.58,4.62,243600.0
2007-08-09 10:40:00,4.62,4.63,4.58,4.61,341600.0,4.62,4.63,4.58,4.61,341600.0
2007-08-09 10:50:00,4.61,4.65,4.58,4.59,251200.0,4.61,4.65,4.58,4.59,251200.0
2007-08-09 11:00:00,4.6,4.62,4.59,4.61,206400.0,4.6,4.62,4.59,4.61,206400.0
2007-08-09 11:10:00,4.61,4.62,4.59,4.6,198400.0,4.61,4.62,4.59,4.6,198400.0
2007-08-09 11:20:00,4.6,4.61,4.58,4.59,177600.0,4.6,4.61,4.58,4.59,177600.0
2007-08-09 11:30:00,4.59,4.6,4.59,4.59,180800.0,4.59,4.6,4.59,4.59,180800.0
2007-08-09 11:40:00,4.6,4.6,4.47,4.47,221200.0,4.6,4.6,4.47,4.47,221200.0
2007-08-09 11:50:00,4.46,4.46,4.43,4.46,606800.0,4.46,4.46,4.43,4.46,606800.0
2007-08-09 12:00:00,4.45,4.51,4.41,4.49,481600.0,4.45,4.51,4.41,4.49,481600.0
2007-08-09 12:10:00,4.5,4.51,4.47,4.49,144400.0,4.5,4.51,4.47,4.49,144400.0
2007-08-09 12:20:00,4.49,4.51,4.48,4.5,222400.0,4.49,4.51,4.48,4.5,222400.0
2007-08-09 12:30:00,4.51,4.52,4.49,4.51,302400.0,4.51,4.52,4.49,4.51,302400.0
2007-08-09 12:40:00,4.51,4.52,4.49,4.52,171600.0,4.51,4.52,4.49,4.52,171600.0
2007-08-09 12:50:00,4.52,4.56,4.52,4.56,306800.0,4.52,4.56,4.52,4.56,306800.0
2007-08-09 13:00:00,4.55,4.58,4.54,4.57,392000.0,4.55,4.58,4.54,4.57,392000.0
2007-08-09 13:10:00,4.56,4.57,4.55,4.56,409600.0,4.56,4.57,4.55,4.56,409600.0
2007-08-09 13:20:00,4.56,4.58,4.55,4.56,277200.0,4.56,4.58,4.55,4.56,277200.0
2007-08-09 13:30:00,4.57,4.59,4.56,4.59,308000.0,4.57,4.59,4.56,4.59,308000.0
2007-08-09 13:40:00,4.59,4.6,4.57,4.59,225600.0,4.59,4.6,4.57,4.59,225600.0
2007-08-09 13:50:00,4.59,4.59,4.57,4.59,430400.0,4.59,4.59,4.57,4.59,430400.0
2007-08-09 14:00:00,4.59,4.6,4.58,4.59,271600.0,4.59,4.6,4.58,4.59,271600.0
2007-08-09 14:10:00,4.59,4.6,4.58,4.59,267200.0,4.59,4.6,4.58,4.59,267200.0
2007-08-09 14:20:00,4.6,4.6,4.59,4.59,315600.0,4.6,4.6,4.59,4.59,315600.0
2007-08-09 14:30:00,4.59,4.6,4.58,4.59,265200.0,4.59,4.6,4.58,4.59,265200.0
2007-08-09 14:40:00,4.59,4.64,4.59,4.62,379200.0,4.59,4.64,4.59,4.62,379200.0
2007-08-09 14:50:00,4.63,4.65,4.62,4.63,357600.0,4.63,4.65,4.62,4.63,357600.0
2007-08-09 15:00:00,4.63,4.65,4.63,4.65,240400.0,4.63,4.65,4.63,4.65,240400.0
2007-08-09 15:10:00,4.64,4.71,4.63,4.69,388800.0,4.64,4.71,4.63,4.69,388800.0
2007-08-09 15:20:00,4.7,4.71,4.66,4.68,231600.0,4.7,4.71,4.66,4.68,231600.0
2007-08-09 15:30:00,4.68,4.69,4.63,4.63,253200.0,4.68,4.69,4.63,4.63,253200.0
2007-08-09 15:40:00,4.63,4.63,4.57,4.59,390800.0,4.63,4.63,4.57,4.59,390800.0
2007-08-09 15:50:00,4.59,4.61,4.5,4.56,499600.0,4.59,4.61,4.5,4.56,499600.0
2007-08-10 09:30:00,4.52,4.52,4.45,4.5,224000.0,4.52,4.52,4.45,4.5,224000.0
2007-08-10 09:40:00,4.5,4.5,4.45,4.48,159200.0,4.5,4.5,4.45,4.48,159200.0
2007-08-10 09:50:00,4.48,4.5,4.48,4.5,139200.0,4.48,4.5,4.48,4.5,139200.0
2007-08-10 10:00:00,4.5,4.52,4.48,4.52,253200.0,4.5,4.52,4.48,4.52,253200.0
2007-08-10 10:10:00,4.51,4.59,4.49,4.57,291200.0,4.51,4.59,4.49,4.57,291200.0
2007-08-10 10:20:00,4.57,4.59,4.54,4.55,259200.0,4.57,4.59,4.54,4.55,259200.0
2007-08-10 10:30:00,4.54,4.59,4.54,4.56,195200.0,4.54,4.59,4.54,4.56,195200.0
2007-08-10 10:40:00,4.57,4.6,4.56,4.59,155600.0,4.57,4.6,4.56,4.59,155600.0
2007-08-10 10:50:00,4.59,4.71,4.59,4.71,184000.0,4.59,4.71,4.59,4.71,184000.0
2007-08-10 11:00:00,4.71,4.77,4.71,4.77,204800.0,4.71,4.77,4.71,4.77,204800.0
2007-08-10 11:10:00,4.77,4.91,4.76,4.9,256400.0,4.77,4.91,4.76,4.9,256400.0
2007-08-10 11:20:00,4.9,4.92,4.86,4.9,757600.0,4.9,4.92,4.86,4.9,757600.0
2007-08-10 11:30:00,4.9,4.92,4.88,4.9,292000.0,4.9,4.92,4.88,4.9,292000.0
2007-08-10 11:40:00,4.9,4.9,4.88,4.88,174800.0,4.9,4.9,4.88,4.88,174800.0
2007-08-10 11:50:00,4.88,4.89,4.86,4.88,210800.0,4.88,4.89,4.86,4.88,210800.0
2007-08-10 12:00:00,4.88,4.93,4.87,4.9,475600.0,4.88,4.93,4.87,4.9,475600.0
2007-08-10 12:10:00,4.9,4.94,4.9,4.93,619600.0,4.9,4.94,4.9,4.93,619600.0
2007-08-10 12:20:00,4.93,4.93,4.92,4.92,382400.0,4.93,4.93,4.92,4.92,382400.0
2007-08-10 12:30:00,4.92,4.93,4.85,4.86,306400.0,4.92,4.93,4.85,4.86,306400.0
2007-08-10 12:40:00,4.86,4.87,4.85,4.87,215200.0,4.86,4.87,4.85,4.87,215200.0
2007-08-10 12:50:00,4.87,4.96,4.87,4.95,184000.0,4.87,4.96,4.87,4.95,184000.0
2007-08-10 13:00:00,4.95,4.98,4.95,4.95,198000.0,4.95,4.98,4.95,4.95,198000.0
2007-08-10 13:10:00,4.95,5.0,4.95,4.99,293200.0,4.95,5.0,4.95,4.99,293200.0
2007-08-10 13:20:00,4.99,5.09,4.99,5.03,163200.0,4.99,5.09,4.99,5.03,163200.0
2007-08-10 13:30:00,5.02,5.03,4.96,4.99,382400.0,5.02,5.03,4.96,4.99,382400.0
2007-08-10 13:40:00,4.99,5.01,4.96,4.96,288800.0,4.99,5.01,4.96,4.96,288800.0
2007-08-10 13:50:00,4.97,4.98,4.96,4.97,310800.0,4.97,4.98,4.96,4.97,310800.0
2007-08-10 14:00:00,4.97,4.97,4.96,4.97,341200.0,4.97,4.97,4.96,4.97,341200.0
2007-08-10 14:10:00,4.97,4.97,4.93,4.97,336400.0,4.97,4.97,4.93,4.97,336400.0
2007-08-10 14:20:00,4.97,4.97,4.93,4.94,402800.0,4.97,4.97,4.93,4.94,402800.0
2007-08-10 14:30:00,4.94,4.98,4.93,4.98,212800.0,4.94,4.98,4.93,4.98,212800.0
2007-08-10 14:40:00,4.98,5.06,4.98,5.05,206400.0,4.98,5.06,4.98,5.05,206400.0
2007-08-10 14:50:00,5.05,5.05,5.0,5.03,262800.0,5.05,5.05,5.0,5.03,262800.0
2007-08-10 15:00:00,5.03,5.15,5.02,5.15,197200.0,5.03,5.15,5.02,5.15,197200.0
2007-08-10 15:10:00,5.14,5.2,5.11,5.16,191200.0,5.14,5.2,5.11,5.16,191200.0
2007-08-10 15:20:00,5.17,5.18,5.06,5.08,224000.0,5.17,5.18,5.06,5.08,224000.0
2007-08-10 15:30:00,5.08,5.08,4.97,5.07,294000.0,5.08,5.08,4.97,5.07,294000.0
2007-08-10 15:40:00,5.07,5.12,5.07,5.08,345600.0,5.07,5.12,5.07,5.08,345600.0
2007-08-10 15:50:00,5.08,5.11,5.06,5.07,425200.0,5.08,5.11,5.06,5.07,425200.0
2007-08-13 09:30:00,5.22,5.25,5.18,5.2,122400.0,5.22,5.25,5.18,5.2,122400.0
2007-08-13 09:40:00,5.2,5.24,5.16,5.24,209600.0,5.2,5.24,5.16,5.24,209600.0
2007-08-13 09:50:00,5.24,5.29,5.24,5.25,219200.0,5.24,5.29,5.24,5.25,219200.0
2007-08-13 10:00:00,5.24,5.25,5.24,5.24,190800.0,5.24,5.25,5.24,5.24,190800.0
2007-08-13 10:10:00,5.24,5.28,5.23,5.25,164400.0,5.24,5.28,5.23,5.25,164400.0
2007-08-13 10:20:00,5.25,5.29,5.25,5.28,144000.0,5.25,5.29,5.25,5.28,144000.0
2007-08-13 10:30:00,5.28,5.31,5.28,5.3,177200.0,5.28,5.31,5.28,5.3,177200.0
2007-08-13 10:40:00,5.3,5.31,5.25,5.25,184400.0,5.3,5.31,5.25,5.25,184400.0
2007-08-13 10:50:00,5.25,5.27,5.23,5.26,150800.0,5.25,5.27,5.23,5.26,150800.0
2007-08-13 11:00:00,5.26,5.26,5.2,5.2,207600.0,5.26,5.26,5.2,5.2,207600.0
2007-08-13 11:10:00,5.2,5.24,5.2,5.22,102000.0,5.2,5.24,5.2,5.22,102000.0
2007-08-13 11:20:00,5.22,5.23,5.18,5.18,98400.0,5.22,5.23,5.18,5.18,98400.0
2007-08-13 11:30:00,5.19,5.2,5.18,5.19,61600.0,5.19,5.2,5.18,5.19,61600.0
2007-08-13 11:40:00,5.18,5.18,5.16,5.17,93200.0,5.18,5.18,5.16,5.17,93200.0
2007-08-13 11:50:00,5.17,5.18,5.15,5.16,104400.0,5.17,5.18,5.15,5.16,104400.0
2007-08-13 12:00:00,5.15,5.16,5.13,5.13,94400.0,5.15,5.16,5.13,5.13,94400.0
2007-08-13 12:10:00,5.13,5.13,5.11,5.11,62800.0,5.13,5.13,5.11,5.11,62800.0
2007-08-13 12:20:00,5.11,5.12,5.1,5.1,69200.0,5.11,5.12,5.1,5.1,69200.0
2007-08-13 12:30:00,5.1,5.15,5.1,5.12,112800.0,5.1,5.15,5.1,5.12,112800.0
2007-08-13 12:40:00,5.12,5.13,5.1,5.1,82800.0,5.12,5.13,5.1,5.1,82800.0
2007-08-13 12:50:00,5.1,5.12,5.09,5.1,205600.0,5.1,5.12,5.09,5.1,205600.0
2007-08-13 13:00:00,5.1,5.1,5.09,5.1,78800.0,5.1,5.1,5.09,5.1,78800.0
2007-08-13 13:10:00,5.1,5.1,5.07,5.07,66800.0,5.1,5.1,5.07,5.07,66800.0
2007-08-13 13:20:00,5.07,5.07,5.03,5.04,47600.0,5.07,5.07,5.03,5.04,47600.0
2007-08-13 13:30:00,5.03,5.03,5.0,5.02,51600.0,5.03,5.03,5.0,5.02,51600.0
2007-08-13 13:40:00,5.03,5.03,5.02,5.03,21600.0,5.03,5.03,5.02,5.03,21600.0
2007-08-13 13:50:00,5.03,5.03,5.0,5.02,59200.0,5.03,5.03,5.0,5.02,59200.0
2007-08-13 14:00:00,5.02,5.02,4.97,4.97,99200.0,5.02,5.02,4.97,4.97,99200.0
2007-08-13 14:10:00,4.97,4.98,4.95,4.96,70000.0,4.97,4.98,4.95,4.96,70000.0
2007-08-13 14:20:00,4.96,4.98,4.95,4.97,64000.0,4.96,4.98,4.95,4.97,64000.0
2007-08-13 14:30:00,4.97,4.97,4.93,4.95,60800.0,4.97,4.97,4.93,4.95,60800.0
2007-08-13 14:40:00,4.95,4.96,4.92,4.93,96400.0,4.95,4.96,4.92,4.93,96400.0
2007-08-13 14:50:00,4.92,4.94,4.92,4.92,72400.0,4.92,4.94,4.92,4.92,72400.0
2007-08-13 15:00:00,4.93,4.93,4.91,4.92,69600.0,4.93,4.93,4.91,4.92,69600.0
2007-08-13 15:10:00,4.92,4.94,4.9,4.92,132000.0,4.92,4.94,4.9,4.92,132000.0
2007-08-13 15:20:00,4.92,4.94,4.92,4.94,141200.0,4.92,4.94,4.92,4.94,141200.0
2007-08-13 15:30:00,4.94,4.97,4.93,4.97,103200.0,4.94,4.97,4.93,4.97,103200.0
2007-08-13 15:40:00,4.96,4.98,4.96,4.97,182400.0,4.96,4.98,4.96,4.97,182400.0
2007-08-13 15:50:00,4.97,5.02,4.96,4.99,447600.0,4.97,5.02,4.96,4.99,447600.0
2007-08-14 09:30:00,5.03,5.08,4.98,5.08,83600.0,5.03,5.08,4.98,5.08,83600.0
2007-08-14 09:40:00,5.09,5.17,5.08,5.13,109600.0,5.09,5.17,5.08,5.13,109600.0
2007-08-14 09:50:00,5.14,5.14,5.1,5.1,176800.0,5.14,5.14,5.1,5.1,176800.0
2007-08-14 10:00:00,5.1,5.1,5.09,5.09,188800.0,5.1,5.1,5.09,5.09,188800.0
2007-08-14 10:10:00,5.09,5.11,5.07,5.11,307200.0,5.09,5.11,5.07,5.11,307200.0
2007-08-14 10:20:00,5.12,5.12,5.08,5.08,132400.0,5.12,5.12,5.08,5.08,132400.0
2007-08-14 10:30:00,5.08,5.11,5.07,5.1,67200.0,5.08,5.11,5.07,5.1,67200.0
2007-08-14 10:40:00,5.09,5.1,5.05,5.07,68800.0,5.09,5.1,5.05,5.07,68800.0
2007-08-14 10:50:00,5.06,5.06,5.03,5.03,25200.0,5.06,5.06,5.03,5.03,25200.0
2007-08-14 11:00:00,5.03,5.03,5.02,5.02,37200.0,5.03,5.03,5.02,5.02,37200.0
2007-08-14 11:10:00,5.02,5.06,5.02,5.05,38000.0,5.02,5.06,5.02,5.05,38000.0
2007-08-14 11:20:00,5.05,5.05,5.02,5.03,34400.0,5.05,5.05,5.02,5.03,34400.0
2007-08-14 11:30:00,5.04,5.06,5.03,5.06,64800.0,5.04,5.06,5.03,5.06,64800.0
2007-08-14 11:40:00,5.06,5.11,5.06,5.08,70400.0,5.06,5.11,5.06,5.08,70400.0
2007-08-14 11:50:00,5.08,5.09,5.06,5.06,109200.0,5.08,5.09,5.06,5.06,109200.0
2007-08-14 12:00:00,5.06,5.06,5.02,5.03,27600.0,5.06,5.06,5.02,5.03,27600.0
2007-08-14 12:10:00,5.03,5.07,5.03,5.07,15200.0,5.03,5.07,5.03,5.07,15200.0
2007-08-14 12:20:00,5.06,5.06,5.03,5.04,32000.0,5.06,5.06,5.03,5.04,32000.0
2007-08-14 12:30:00,5.04,5.06,5.03,5.05,10800.0,5.04,5.06,5.03,5.05,10800.0
2007-08-14 12:40:00,5.05,5.06,5.03,5.04,40800.0,5.05,5.06,5.03,5.04,40800.0
2007-08-14 12:50:00,5.03,5.05,5.02,5.04,47200.0,5.03,5.05,5.02,5.04,47200.0
2007-08-14 13:00:00,5.04,5.04,5.02,5.03,27600.0,5.04,5.04,5.02,5.03,27600.0
2007-08-14 13:10:00,5.02,5.03,4.99,5.02,45600.0,5.02,5.03,4.99,5.02,45600.0
2007-08-14 13:20:00,5.04,5.04,5.02,5.02,27600.0,5.04,5.04,5.02,5.02,27600.0
2007-08-14 13:30:00,5.03,5.04,5.03,5.04,37600.0,5.03,5.04,5.03,5.04,37600.0
2007-08-14 13:40:00,5.04,5.05,5.02,5.03,26000.0,5.04,5.05,5.02,5.03,26000.0
2007-08-14 13:50:00,5.02,5.05,5.01,5.01,31200.0,5.02,5.05,5.01,5.01,31200.0
2007-08-14 14:00:00,5.01,5.02,4.98,5.01,47600.0,5.01,5.02,4.98,5.01,47600.0
2007-08-14 14:10:00,5.01,5.03,5.0,5.02,28800.0,5.01,5.03,5.0,5.02,28800.0
2007-08-14 14:20:00,5.02,5.05,5.02,5.05,72000.0,5.02,5.05,5.02,5.05,72000.0
2007-08-14 14:30:00,5.05,5.06,5.03,5.04,117600.0,5.05,5.06,5.03,5.04,117600.0
2007-08-14 14:40:00,5.04,5.05,5.02,5.04,58800.0,5.04,5.05,5.02,5.04,58800.0
2007-08-14 14:50:00,5.04,5.05,5.03,5.04,102400.0,5.04,5.05,5.03,5.04,102400.0
2007-08-14 15:00:00,5.04,5.05,5.02,5.02,126800.0,5.04,5.05,5.02,5.02,126800.0
2007-08-14 15:10:00,5.01,5.04,5.01,5.04,51200.0,5.01,5.04,5.01,5.04,51200.0
2007-08-14 15:20:00,5.04,5.05,5.02,5.03,68000.0,5.04,5.05,5.02,5.03,68000.0
2007-08-14 15:30:00,5.03,5.03,4.99,5.02,84000.0,5.03,5.03,4.99,5.02,84000.0
2007-08-14 15:40:00,5.02,5.04,5.0,5.01,72800.0,5.02,5.04,5.0,5.01,72800.0
2007-08-14 15:50:00,5.01,5.02,4.96,5.0,149200.0,5.01,5.02,4.96,5.0,149200.0
2007-08-15 09:30:00,4.98,5.0,4.96,4.98,13600.0,4.98,5.0,4.96,4.98,13600.0
2007-08-15 09:40:00,4.97,5.01,4.96,4.97,40000.0,4.97,5.01,4.96,4.97,40000.0
2007-08-15 09:50:00,4.98,5.05,4.98,5.04,57600.0,4.98,5.05,4.98,5.04,57600.0
2007-08-15 10:00:00,5.04,5.05,4.99,5.04,69200.0,5.04,5.05,4.99,5.04,69200.0
2007-08-15 10:10:00,5.03,5.06,5.02,5.04,61600.0,5.03,5.06,5.02,5.04,61600.0
2007-08-15 10:20:00,5.04,5.12,5.03,5.11,107600.0,5.04,5.12,5.03,5.11,107600.0
2007-08-15 10:30:00,5.11,5.13,5.08,5.09,52400.0,5.11,5.13,5.08,5.09,52400.0
2007-08-15 10:40:00,5.09,5.1,5.08,5.1,52000.0,5.09,5.1,5.08,5.1,52000.0
2007-08-15 10:50:00,5.09,5.1,5.07,5.07,62800.0,5.09,5.1,5.07,5.07,62800.0
2007-08-15 11:00:00,5.07,5.08,5.06,5.06,103200.0,5.07,5.08,5.06,5.06,103200.0
2007-08-15 11:10:00,5.06,5.08,5.06,5.07,44400.0,5.06,5.08,5.06,5.07,44400.0
2007-08-15 11:20:00,5.07,5.11,5.07,5.11,20000.0,5.07,5.11,5.07,5.11,20000.0
2007-08-15 11:30:00,5.11,5.11,5.0,5.04,124000.0,5.11,5.11,5.0,5.04,124000.0
2007-08-15 11:40:00,5.04,5.05,5.01,5.02,53200.0,5.04,5.05,5.01,5.02,53200.0
2007-08-15 11:50:00,5.02,5.02,4.95,4.97,103200.0,5.02,5.02,4.95,4.97,103200.0
2007-08-15 12:00:00,4.97,4.99,4.94,4.97,56000.0,4.97,4.99,4.94,4.97,56000.0
2007-08-15 12:10:00,4.97,4.99,4.97,4.98,21600.0,4.97,4.99,4.97,4.98,21600.0
2007-08-15 12:20:00,4.97,4.98,4.96,4.97,18000.0,4.97,4.98,4.96,4.97,18000.0
2007-08-15 12:30:00,4.97,4.98,4.95,4.98,36400.0,4.97,4.98,4.95,4.98,36400.0
2007-08-15 12:40:00,4.97,4.99,4.95,4.98,48800.0,4.97,4.99,4.95,4.98,48800.0
2007-08-15 12:50:00,4.98,4.99,4.96,4.96,41200.0,4.98,4.99,4.96,4.96,41200.0
2007-08-15 13:00:00,4.96,4.98,4.95,4.96,22000.0,4.96,4.98,4.95,4.96,22000.0
2007-08-15 13:10:00,4.96,4.98,4.95,4.98,29600.0,4.96,4.98,4.95,4.98,29600.0
2007-08-15 13:20:00,4.98,4.99,4.96,4.99,20400.0,4.98,4.99,4.96,4.99,20400.0
2007-08-15 13:30:00,4.98,5.01,4.98,5.01,35600.0,4.98,5.01,4.98,5.01,35600.0
2007-08-15 13:40:00,5.01,5.03,5.01,5.01,27600.0,5.01,5.03,5.01,5.01,27600.0
2007-08-15 13:50:00,5.01,5.02,5.0,5.0,40400.0,5.01,5.02,5.0,5.0,40400.0
2007-08-15 14:00:00,5.0,5.0,4.98,4.98,34000.0,5.0,5.0,4.98,4.98,34000.0
2007-08-15 14:10:00,4.98,4.99,4.96,4.97,30000.0,4.98,4.99,4.96,4.97,30000.0
2007-08-15 14:20:00,4.97,4.98,4.96,4.96,24400.0,4.97,4.98,4.96,4.96,24400.0
2007-08-15 14:30:00,4.96,4.96,4.92,4.93,47600.0,4.96,4.96,4.92,4.93,47600.0
2007-08-15 14:40:00,4.93,4.93,4.9,4.9,44400.0,4.93,4.93,4.9,4.9,44400.0
2007-08-15 14:50:00,4.91,4.93,4.9,4.92,38000.0,4.91,4.93,4.9,4.92,38000.0
2007-08-15 15:00:00,4.92,4.93,4.9,4.91,92400.0,4.92,4.93,4.9,4.91,92400.0
2007-08-15 15:10:00,4.91,4.92,4.87,4.91,89600.0,4.91,4.92,4.87,4.91,89600.0
2007-08-15 15:20:00,4.91,4.91,4.87,4.87,80000.0,4.91,4.91,4.87,4.87,80000.0
2007-08-15 15:30:00,4.87,4.88,4.85,4.86,97600.0,4.87,4.88,4.85,4.86,97600.0
2007-08-15 15:40:00,4.86,4.86,4.82,4.85,129600.0,4.86,4.86,4.82,4.85,129600.0
2007-08-15 15:50:00,4.85,4.86,4.83,4.86,144000.0,4.85,4.86,4.83,4.86,144000.0
2007-08-16 09:30:00,4.85,4.87,4.81,4.84,59600.0,4.85,4.87,4.81,4.84,59600.0
2007-08-16 09:40:00,4.84,4.89,4.82,4.87,90000.0,4.84,4.89,4.82,4.87,90000.0
2007-08-16 09:50:00,4.88,4.88,4.81,4.85,112000.0,4.88,4.88,4.81,4.85,112000.0
2007-08-16 10:00:00,4.84,4.9,4.83,4.9,62400.0,4.84,4.9,4.83,4.9,62400.0
2007-08-16 10:10:00,4.9,4.9,4.86,4.86,48000.0,4.9,4.9,4.86,4.86,48000.0
2007-08-16 10:20:00,4.87,4.87,4.83,4.83,42000.0,4.87,4.87,4.83,4.83,42000.0
2007-08-16 10:30:00,4.83,4.89,4.83,4.88,90800.0,4.83,4.89,4.83,4.88,90800.0
2007-08-16 10:40:00,4.88,4.91,4.86,4.89,118000.0,4.88,4.91,4.86,4.89,118000.0
2007-08-16 10:50:00,4.89,4.91,4.87,4.88,83200.0,4.89,4.91,4.87,4.88,83200.0
2007-08-16 11:00:00,4.88,4.93,4.87,4.93,108400.0,4.88,4.93,4.87,4.93,108400.0
2007-08-16 11:10:00,4.93,4.95,4.9,4.9,57200.0,4.93,4.95,4.9,4.9,57200.0
2007-08-16 11:20:00,4.89,4.91,4.87,4.89,68000.0,4.89,4.91,4.87,4.89,68000.0
2007-08-16 11:30:00,4.9,4.91,4.86,4.88,84800.0,4.9,4.91,4.86,4.88,84800.0
2007-08-16 11:40:00,4.89,4.92,4.88,4.91,77600.0,4.89,4.92,4.88,4.91,77600.0
2007-08-16 11:50:00,4.91,4.91,4.88,4.9,64400.0,4.91,4.91,4.88,4.9,64400.0
2007-08-16 12:00:00,4.89,4.91,4.85,4.85,87200.0,4.89,4.91,4.85,4.85,87200.0
2007-08-16 12:10:00,4.85,4.87,4.83,4.87,72800.0,4.85,4.87,4.83,4.87,72800.0
2007-08-16 12:20:00,4.87,4.89,4.86,4.86,38800.0,4.87,4.89,4.86,4.86,38800.0
2007-08-16 12:30:00,4.86,4.86,4.81,4.82,86400.0,4.86,4.86,4.81,4.82,86400.0
2007-08-16 12:40:00,4.83,4.83,4.76,4.78,78000.0,4.83,4.83,4.76,4.78,78000.0
2007-08-16 12:50:00,4.78,4.8,4.76,4.77,83600.0,4.78,4.8,4.76,4.77,83600.0
2007-08-16 13:00:00,4.77,4.8,4.76,4.79,50800.0,4.77,4.8,4.76,4.79,50800.0
2007-08-16 13:10:00,4.8,4.88,4.8,4.88,166800.0,4.8,4.88,4.8,4.88,166800.0
2007-08-16 13:20:00,4.88,4.89,4.82,4.82,90000.0,4.88,4.89,4.82,4.82,90000.0
2007-08-16 13:30:00,4.82,4.86,4.82,4.86,103600.0,4.82,4.86,4.82,4.86,103600.0
2007-08-16 13:40:00,4.86,4.87,4.84,4.86,116800.0,4.86,4.87,4.84,4.86,116800.0
2007-08-16 13:50:00,4.86,4.93,4.85,4.92,92000.0,4.86,4.93,4.85,4.92,92000.0
2007-08-16 14:00:00,4.93,4.96,4.88,4.93,87600.0,4.93,4.96,4.88,4.93,87600.0
2007-08-16 14:10:00,4.93,4.98,4.92,4.92,141600.0,4.93,4.98,4.92,4.92,141600.0
2007-08-16 14:20:00,4.92,4.93,4.89,4.92,100800.0,4.92,4.93,4.89,4.92,100800.0
2007-08-16 14:30:00,4.92,4.92,4.86,4.89,130800.0,4.92,4.92,4.86,4.89,130800.0
2007-08-16 14:40:00,4.89,4.92,4.87,4.87,80000.0,4.89,4.92,4.87,4.87,80000.0
2007-08-16 14:50:00,4.86,4.92,4.86,4.89,95600.0,4.86,4.92,4.86,4.89,95600.0
2007-08-16 15:00:00,4.89,4.9,4.85,4.86,115600.0,4.89,4.9,4.85,4.86,115600.0
2007-08-16 15:10:00,4.87,4.91,4.86,4.9,107600.0,4.87,4.91,4.86,4.9,107600.0
2007-08-16 15:20:00,4.9,4.9,4.85,4.85,40400.0,4.9,4.9,4.85,4.85,40400.0
2007-08-16 15:30:00,4.85,4.92,4.85,4.92,87600.0,4.85,4.92,4.85,4.92,87600.0
2007-08-16 15:40:00,4.92,5.0,4.92,4.99,129200.0,4.92,5.0,4.92,4.99,129200.0
2007-08-16 15:50:00,5.0,5.03,4.98,5.01,228800.0,5.0,5.03,4.98,5.01,228800.0
2007-08-17 09:30:00,5.22,5.25,5.08,5.1,232800.0,5.22,5.25,5.08,5.1,232800.0
2007-08-17 09:40:00,5.11,5.11,5.05,5.06,60400.0,5.11,5.11,5.05,5.06,60400.0
2007-08-17 09:50:00,5.05,5.07,4.99,5.0,59200.0,5.05,5.07,4.99,5.0,59200.0
2007-08-17 10:00:00,5.0,5.03,4.98,5.01,115200.0,5.0,5.03,4.98,5.01,115200.0
2007-08-17 10:10:00,5.01,5.03,5.0,5.01,140400.0,5.01,5.03,5.0,5.01,140400.0
2007-08-17 10:20:00,5.0,5.01,4.97,4.98,100400.0,5.0,5.01,4.97,4.98,100400.0
2007-08-17 10:30:00,4.97,5.01,4.96,4.98,74000.0,4.97,5.01,4.96,4.98,74000.0
2007-08-17 10:40:00,4.98,4.99,4.93,4.93,67600.0,4.98,4.99,4.93,4.93,67600.0
2007-08-17 10:50:00,4.93,4.98,4.93,4.97,49200.0,4.93,4.98,4.93,4.97,49200.0
2007-08-17 11:00:00,4.96,5.0,4.96,4.97,57600.0,4.96,5.0,4.96,4.97,57600.0
2007-08-17 11:10:00,4.98,5.0,4.96,4.98,52000.0,4.98,5.0,4.96,4.98,52000.0
2007-08-17 11:20:00,4.98,4.99,4.95,4.95,48400.0,4.98,4.99,4.95,4.95,48400.0
2007-08-17 11:30:00,4.96,5.0,4.96,5.0,51600.0,4.96,5.0,4.96,5.0,51600.0
2007-08-17 11:40:00,5.0,5.02,4.97,4.98,83600.0,5.0,5.02,4.97,4.98,83600.0
2007-08-17 11:50:00,4.98,4.99,4.98,4.98,56400.0,4.98,4.99,4.98,4.98,56400.0
2007-08-17 12:00:00,4.98,4.99,4.97,4.98,69600.0,4.98,4.99,4.97,4.98,69600.0
2007-08-17 12:10:00,4.98,4.99,4.97,4.98,62400.0,4.98,4.99,4.97,4.98,62400.0
2007-08-17 12:20:00,4.98,4.99,4.97,4.98,76400.0,4.98,4.99,4.97,4.98,76400.0
2007-08-17 12:30:00,4.98,4.99,4.96,4.96,35600.0,4.98,4.99,4.96,4.96,35600.0
2007-08-17 12:40:00,4.96,4.98,4.95,4.97,40000.0,4.96,4.98,4.95,4.97,40000.0
2007-08-17 12:50:00,4.97,4.97,4.93,4.96,66000.0,4.97,4.97,4.93,4.96,66000.0
2007-08-17 13:00:00,4.96,4.97,4.95,4.96,38400.0,4.96,4.97,4.95,4.96,38400.0
2007-08-17 13:10:00,4.96,5.01,4.95,5.0,110800.0,4.96,5.01,4.95,5.0,110800.0
2007-08-17 13:20:00,5.0,5.0,4.99,4.99,38800.0,5.0,5.0,4.99,4.99,38800.0
2007-08-17 13:30:00,4.99,5.0,4.96,4.96,28000.0,4.99,5.0,4.96,4.96,28000.0
2007-08-17 13:40:00,4.96,4.97,4.94,4.96,59200.0,4.96,4.97,4.94,4.96,59200.0
2007-08-17 13:50:00,4.96,4.96,4.93,4.93,28800.0,4.96,4.96,4.93,4.93,28800.0
2007-08-17 14:00:00,4.93,4.94,4.9,4.91,58000.0,4.93,4.94,4.9,4.91,58000.0
2007-08-17 14:10:00,4.91,4.92,4.9,4.91,76000.0,4.91,4.92,4.9,4.91,76000.0
2007-08-17 14:20:00,4.91,4.91,4.9,4.91,58400.0,4.91,4.91,4.9,4.91,58400.0
2007-08-17 14:30:00,4.9,4.91,4.89,4.89,50400.0,4.9,4.91,4.89,4.89,50400.0
2007-08-17 14:40:00,4.89,4.9,4.88,4.89,59200.0,4.89,4.9,4.88,4.89,59200.0
2007-08-17 14:50:00,4.89,4.9,4.88,4.89,48800.0,4.89,4.9,4.88,4.89,48800.0
2007-08-17 15:00:00,4.9,4.92,4.89,4.92,78800.0,4.9,4.92,4.89,4.92,78800.0
2007-08-17 15:10:00,4.92,4.92,4.89,4.9,77200.0,4.92,4.92,4.89,4.9,77200.0
2007-08-17 15:20:00,4.9,4.9,4.85,4.86,66000.0,4.9,4.9,4.85,4.86,66000.0
2007-08-17 15:30:00,4.86,4.89,4.86,4.89,102000.0,4.86,4.89,4.86,4.89,102000.0
2007-08-17 15:40:00,4.89,4.89,4.85,4.88,140400.0,4.89,4.89,4.85,4.88,140400.0
2007-08-17 15:50:00,4.88,4.89,4.86,4.87,96800.0,4.88,4.89,4.86,4.87,96800.0
2007-08-20 09:30:00,4.89,4.95,4.84,4.9,53600.0,4.89,4.95,4.84,4.9,53600.0
2007-08-20 09:40:00,4.92,4.93,4.86,4.92,54000.0,4.92,4.93,4.86,4.92,54000.0
2007-08-20 09:50:00,4.92,4.95,4.89,4.95,68800.0,4.92,4.95,4.89,4.95,68800.0
2007-08-20 10:00:00,4.94,4.96,4.9,4.93,67600.0,4.94,4.96,4.9,4.93,67600.0
2007-08-20 10:10:00,4.93,4.93,4.91,4.92,102400.0,4.93,4.93,4.91,4.92,102400.0
2007-08-20 10:20:00,4.91,4.92,4.85,4.91,105600.0,4.91,4.92,4.85,4.91,105600.0
2007-08-20 10:30:00,4.9,4.91,4.89,4.9,20800.0,4.9,4.91,4.89,4.9,20800.0
2007-08-20 10:40:00,4.9,4.92,4.9,4.91,28000.0,4.9,4.92,4.9,4.91,28000.0
2007-08-20 10:50:00,4.91,4.91,4.9,4.9,10800.0,4.91,4.91,4.9,4.9,10800.0
2007-08-20 11:00:00,4.9,4.91,4.89,4.91,18800.0,4.9,4.91,4.89,4.91,18800.0
2007-08-20 11:10:00,4.91,4.92,4.91,4.92,24400.0,4.91,4.92,4.91,4.92,24400.0
2007-08-20 11:20:00,4.92,4.92,4.9,4.9,13200.0,4.92,4.92,4.9,4.9,13200.0
2007-08-20 11:30:00,4.9,4.91,4.9,4.9,8800.0,4.9,4.91,4.9,4.9,8800.0
2007-08-20 11:40:00,4.91,4.92,4.9,4.91,20400.0,4.91,4.92,4.9,4.91,20400.0
2007-08-20 11:50:00,4.91,4.91,4.87,4.88,29200.0,4.91,4.91,4.87,4.88,29200.0
2007-08-20 12:00:00,4.88,4.89,4.87,4.88,32000.0,4.88,4.89,4.87,4.88,32000.0
2007-08-20 12:10:00,4.88,4.9,4.88,4.89,40400.0,4.88,4.9,4.88,4.89,40400.0
2007-08-20 12:20:00,4.89,4.91,4.89,4.91,21200.0,4.89,4.91,4.89,4.91,21200.0
2007-08-20 12:30:00,4.91,4.91,4.89,4.9,32400.0,4.91,4.91,4.89,4.9,32400.0
2007-08-20 12:40:00,4.9,4.9,4.87,4.89,30800.0,4.9,4.9,4.87,4.89,30800.0
2007-08-20 12:50:00,4.89,4.89,4.88,4.88,14800.0,4.89,4.89,4.88,4.88,14800.0
2007-08-20 13:00:00,4.88,4.9,4.88,4.9,24000.0,4.88,4.9,4.88,4.9,24000.0
2007-08-20 13:10:00,4.9,4.92,4.9,4.91,16000.0,4.9,4.92,4.9,4.91,16000.0
2007-08-20 13:20:00,4.91,4.92,4.9,4.91,22400.0,4.91,4.92,4.9,4.91,22400.0
2007-08-20 13:30:00,4.92,4.93,4.91,4.93,18400.0,4.92,4.93,4.91,4.93,18400.0
2007-08-20 13:40:00,4.93,4.95,4.93,4.95,47600.0,4.93,4.95,4.93,4.95,47600.0
2007-08-20 13:50:00,4.95,4.96,4.91,4.91,32800.0,4.95,4.96,4.91,4.91,32800.0
2007-08-20 14:00:00,4.91,4.92,4.89,4.91,27600.0,4.91,4.92,4.89,4.91,27600.0
2007-08-20 14:10:00,4.91,4.92,4.9,4.92,33200.0,4.91,4.92,4.9,4.92,33200.0
2007-08-20 14:20:00,4.92,4.92,4.9,4.92,26800.0,4.92,4.92,4.9,4.92,26800.0
2007-08-20 14:30:00,4.91,4.92,4.9,4.92,36800.0,4.91,4.92,4.9,4.92,36800.0
2007-08-20 14:40:00,4.91,4.91,4.9,4.9,30400.0,4.91,4.91,4.9,4.9,30400.0
2007-08-20 14:50:00,4.9,4.91,4.89,4.9,24400.0,4.9,4.91,4.89,4.9,24400.0
2007-08-20 15:00:00,4.91,4.93,4.9,4.91,120800.0,4.91,4.93,4.9,4.91,120800.0
2007-08-20 15:10:00,4.92,4.93,4.91,4.93,27200.0,4.92,4.93,4.91,4.93,27200.0
2007-08-20 15:20:00,4.92,4.95,4.92,4.92,43200.0,4.92,4.95,4.92,4.92,43200.0
2007-08-20 15:30:00,4.92,4.92,4.89,4.9,34800.0,4.92,4.92,4.89,4.9,34800.0
2007-08-20 15:40:00,4.9,4.9,4.88,4.89,35200.0,4.9,4.9,4.88,4.89,35200.0
2007-08-20 15:50:00,4.89,4.92,4.89,4.91,55600.0,4.89,4.92,4.89,4.91,55600.0
2007-08-21 09:30:00,4.91,4.93,4.84,4.92,71200.0,4.91,4.93,4.84,4.92,71200.0
2007-08-21 09:40:00,4.92,4.97,4.92,4.94,43200.0,4.92,4.97,4.92,4.94,43200.0
2007-08-21 09:50:00,4.95,4.98,4.94,4.96,31600.0,4.95,4.98,4.94,4.96,31600.0
2007-08-21 10:00:00,4.96,4.97,4.93,4.94,39200.0,4.96,4.97,4.93,4.94,39200.0
2007-08-21 10:10:00,4.94,4.95,4.88,4.91,54800.0,4.94,4.95,4.88,4.91,54800.0
2007-08-21 10:20:00,4.91,4.92,4.9,4.9,17200.0,4.91,4.92,4.9,4.9,17200.0
2007-08-21 10:30:00,4.91,4.95,4.91,4.95,65600.0,4.91,4.95,4.91,4.95,65600.0
2007-08-21 10:40:00,4.96,4.96,4.94,4.94,16400.0,4.96,4.96,4.94,4.94,16400.0
2007-08-21 10:50:00,4.94,4.95,4.94,4.94,12400.0,4.94,4.95,4.94,4.94,12400.0
2007-08-21 11:00:00,4.95,4.97,4.93,4.93,43200.0,4.95,4.97,4.93,4.93,43200.0
2007-08-21 11:10:00,4.94,4.95,4.93,4.95,65200.0,4.94,4.95,4.93,4.95,65200.0
2007-08-21 11:20:00,4.95,4.96,4.93,4.96,40800.0,4.95,4.96,4.93,4.96,40800.0
2007-08-21 11:30:00,4.96,4.99,4.96,4.98,52400.0,4.96,4.99,4.96,4.98,52400.0
2007-08-21 11:40:00,4.98,5.0,4.98,5.0,27200.0,4.98,5.0,4.98,5.0,27200.0
2007-08-21 11:50:00,5.0,5.0,4.98,4.99,46000.0,5.0,5.0,4.98,4.99,46000.0
2007-08-21 12:00:00,4.98,4.99,4.98,4.99,34800.0,4.98,4.99,4.98,4.99,34800.0
2007-08-21 12:10:00,4.99,5.01,4.99,5.0,116800.0,4.99,5.01,4.99,5.0,116800.0
2007-08-21 12:20:00,5.0,5.01,4.99,5.0,50800.0,5.0,5.01,4.99,5.0,50800.0
2007-08-21 12:30:00,5.0,5.0,4.98,5.0,65200.0,5.0,5.0,4.98,5.0,65200.0
2007-08-21 12:40:00,4.99,5.02,4.99,5.02,43600.0,4.99,5.02,4.99,5.02,43600.0
2007-08-21 12:50:00,5.01,5.01,4.98,4.99,25600.0,5.01,5.01,4.98,4.99,25600.0
2007-08-21 13:00:00,4.99,4.99,4.96,4.97,16000.0,4.99,4.99,4.96,4.97,16000.0
2007-08-21 13:10:00,4.97,4.99,4.97,4.99,31200.0,4.97,4.99,4.97,4.99,31200.0
2007-08-21 13:20:00,4.99,5.0,4.98,4.99,13200.0,4.99,5.0,4.98,4.99,13200.0
2007-08-21 13:30:00,4.99,5.0,4.98,4.98,18800.0,4.99,5.0,4.98,4.98,18800.0
2007-08-21 13:40:00,4.99,4.99,4.98,4.98,3600.0,4.99,4.99,4.98,4.98,3600.0
2007-08-21 13:50:00,4.98,4.98,4.97,4.97,18800.0,4.98,4.98,4.97,4.97,18800.0
2007-08-21 14:00:00,4.97,4.99,4.97,4.98,34400.0,4.97,4.99,4.97,4.98,34400.0
2007-08-21 14:10:00,4.98,4.98,4.96,4.96,22400.0,4.98,4.98,4.96,4.96,22400.0
2007-08-21 14:20:00,4.96,4.96,4.94,4.94,22800.0,4.96,4.96,4.94,4.94,22800.0
2007-08-21 14:30:00,4.94,4.96,4.92,4.94,47600.0,4.94,4.96,4.92,4.94,47600.0
2007-08-21 14:40:00,4.94,4.95,4.93,4.95,18000.0,4.94,4.95,4.93,4.95,18000.0
2007-08-21 14:50:00,4.95,4.95,4.93,4.93,10400.0,4.95,4.95,4.93,4.93,10400.0
2007-08-21 15:00:00,4.94,4.94,4.93,4.93,23200.0,4.94,4.94,4.93,4.93,23200.0
2007-08-21 15:10:00,4.93,4.93,4.92,4.93,16000.0,4.93,4.93,4.92,4.93,16000.0
2007-08-21 15:20:00,4.92,4.94,4.92,4.94,28800.0,4.92,4.94,4.92,4.94,28800.0
2007-08-21 15:30:00,4.94,4.99,4.94,4.94,70800.0,4.94,4.99,4.94,4.94,70800.0
2007-08-21 15:40:00,4.95,4.97,4.95,4.95,50000.0,4.95,4.97,4.95,4.95,50000.0
2007-08-21 15:50:00,4.95,4.97,4.92,4.95,92800.0,4.95,4.97,4.92,4.95,92800.0
2007-08-22 09:30:00,5.0,5.0,4.97,4.98,73600.0,5.0,5.0,4.97,4.98,73600.0
2007-08-22 09:40:00,4.98,5.0,4.98,4.99,32000.0,4.98,5.0,4.98,4.99,32000.0
2007-08-22 09:50:00,4.99,4.99,4.98,4.98,55200.0,4.99,4.99,4.98,4.98,55200.0
2007-08-22 10:00:00,4.98,4.98,4.95,4.97,66400.0,4.98,4.98,4.95,4.97,66400.0
2007-08-22 10:10:00,4.96,4.97,4.95,4.95,40800.0,4.96,4.97,4.95,4.95,40800.0
2007-08-22 10:20:00,4.95,4.97,4.94,4.96,30800.0,4.95,4.97,4.94,4.96,30800.0
2007-08-22 10:30:00,4.96,4.96,4.94,4.95,33200.0,4.96,4.96,4.94,4.95,33200.0
2007-08-22 10:40:00,4.95,4.97,4.94,4.96,36000.0,4.95,4.97,4.94,4.96,36000.0
2007-08-22 10:50:00,4.96,4.98,4.96,4.97,21200.0,4.96,4.98,4.96,4.97,21200.0
2007-08-22 11:00:00,4.97,4.99,4.97,4.98,31600.0,4.97,4.99,4.97,4.98,31600.0
2007-08-22 11:10:00,4.98,4.99,4.98,4.99,40000.0,4.98,4.99,4.98,4.99,40000.0
2007-08-22 11:20:00,4.99,5.0,4.99,4.99,18400.0,4.99,5.0,4.99,4.99,18400.0
2007-08-22 11:30:00,4.99,4.99,4.98,4.99,37200.0,4.99,4.99,4.98,4.99,37200.0
2007-08-22 11:40:00,4.99,4.99,4.98,4.99,39200.0,4.99,4.99,4.98,4.99,39200.0
2007-08-22 11:50:00,4.98,4.99,4.98,4.98,16000.0,4.98,4.99,4.98,4.98,16000.0
2007-08-22 12:00:00,4.98,5.0,4.98,5.0,23600.0,4.98,5.0,4.98,5.0,23600.0
2007-08-22 12:10:00,5.0,5.0,4.99,4.99,35600.0,5.0,5.0,4.99,4.99,35600.0
2007-08-22 12:20:00,4.99,5.0,4.98,5.0,62400.0,4.99,5.0,4.98,5.0,62400.0
2007-08-22 12:30:00,4.99,4.99,4.98,4.99,96800.0,4.99,4.99,4.98,4.99,96800.0
2007-08-22 12:40:00,4.98,4.99,4.98,4.98,55600.0,4.98,4.99,4.98,4.98,55600.0
2007-08-22 12:50:00,4.98,4.99,4.98,4.98,34800.0,4.98,4.99,4.98,4.98,34800.0
2007-08-22 13:00:00,4.99,4.99,4.97,4.97,40000.0,4.99,4.99,4.97,4.97,40000.0
2007-08-22 13:10:00,4.97,4.99,4.97,4.98,32400.0,4.97,4.99,4.97,4.98,32400.0
2007-08-22 13:20:00,4.98,4.99,4.98,4.98,20800.0,4.98,4.99,4.98,4.98,20800.0
2007-08-22 13:30:00,4.98,4.98,4.97,4.98,12000.0,4.98,4.98,4.97,4.98,12000.0
2007-08-22 13:40:00,4.97,4.98,4.97,4.97,25600.0,4.97,4.98,4.97,4.97,25600.0
2007-08-22 13:50:00,4.97,4.98,4.97,4.97,20800.0,4.97,4.98,4.97,4.97,20800.0
2007-08-22 14:00:00,4.97,4.97,4.94,4.95,44800.0,4.97,4.97,4.94,4.95,44800.0
2007-08-22 14:10:00,4.95,4.96,4.95,4.95,30400.0,4.95,4.96,4.95,4.95,30400.0
2007-08-22 14:20:00,4.95,4.95,4.93,4.94,47200.0,4.95,4.95,4.93,4.94,47200.0
2007-08-22 14:30:00,4.94,4.95,4.93,4.93,20400.0,4.94,4.95,4.93,4.93,20400.0
2007-08-22 14:40:00,4.94,4.94,4.93,4.94,22000.0,4.94,4.94,4.93,4.94,22000.0
2007-08-22 14:50:00,4.94,4.96,4.94,4.95,48000.0,4.94,4.96,4.94,4.95,48000.0
2007-08-22 15:00:00,4.95,4.96,4.95,4.95,35600.0,4.95,4.96,4.95,4.95,35600.0
2007-08-22 15:10:00,4.95,4.97,4.95,4.97,46400.0,4.95,4.97,4.95,4.97,46400.0
2007-08-22 15:20:00,4.97,4.98,4.95,4.95,41200.0,4.97,4.98,4.95,4.95,41200.0
2007-08-22 15:30:00,4.95,4.96,4.95,4.95,34000.0,4.95,4.96,4.95,4.95,34000.0
2007-08-22 15:40:00,4.95,4.96,4.95,4.96,43600.0,4.95,4.96,4.95,4.96,43600.0
2007-08-22 15:50:00,4.95,4.96,4.93,4.95,76000.0,4.95,4.96,4.93,4.95,76000.0
2007-08-23 09:30:00,4.98,4.98,4.94,4.96,74400.0,4.98,4.98,4.94,4.96,74400.0
2007-08-23 09:40:00,4.97,4.99,4.93,4.94,61200.0,4.97,4.99,4.93,4.94,61200.0
2007-08-23 09:50:00,4.94,4.95,4.93,4.95,73200.0,4.94,4.95,4.93,4.95,73200.0
2007-08-23 10:00:00,4.95,4.97,4.94,4.96,37200.0,4.95,4.97,4.94,4.96,37200.0
2007-08-23 10:10:00,4.96,4.97,4.95,4.96,54000.0,4.96,4.97,4.95,4.96,54000.0
2007-08-23 10:20:00,4.95,4.97,4.95,4.96,33600.0,4.95,4.97,4.95,4.96,33600.0
2007-08-23 10:30:00,4.96,4.97,4.95,4.97,54000.0,4.96,4.97,4.95,4.97,54000.0
2007-08-23 10:40:00,4.97,4.97,4.95,4.96,30800.0,4.97,4.97,4.95,4.96,30800.0
2007-08-23 10:50:00,4.97,4.97,4.96,4.96,10800.0,4.97,4.97,4.96,4.96,10800.0
2007-08-23 11:00:00,4.96,4.96,4.94,4.95,20800.0,4.96,4.96,4.94,4.95,20800.0
2007-08-23 11:10:00,4.95,4.95,4.94,4.94,14000.0,4.95,4.95,4.94,4.94,14000.0
2007-08-23 11:20:00,4.94,4.95,4.94,4.95,12800.0,4.94,4.95,4.94,4.95,12800.0
2007-08-23 11:30:00,4.95,4.97,4.95,4.97,26800.0,4.95,4.97,4.95,4.97,26800.0
2007-08-23 11:40:00,4.97,4.97,4.95,4.95,23600.0,4.97,4.97,4.95,4.95,23600.0
2007-08-23 11:50:00,4.95,4.98,4.94,4.97,42400.0,4.95,4.98,4.94,4.97,42400.0
2007-08-23 12:00:00,4.96,4.98,4.95,4.97,42800.0,4.96,4.98,4.95,4.97,42800.0
2007-08-23 12:10:00,4.97,4.98,4.95,4.95,39600.0,4.97,4.98,4.95,4.95,39600.0
2007-08-23 12:20:00,4.95,4.95,4.92,4.93,24400.0,4.95,4.95,4.92,4.93,24400.0
2007-08-23 12:30:00,4.93,4.97,4.93,4.96,38000.0,4.93,4.97,4.93,4.96,38000.0
2007-08-23 12:40:00,4.96,4.96,4.95,4.95,21600.0,4.96,4.96,4.95,4.95,21600.0
2007-08-23 12:50:00,4.95,4.96,4.93,4.96,43200.0,4.95,4.96,4.93,4.96,43200.0
2007-08-23 13:00:00,4.96,4.98,4.95,4.96,38400.0,4.96,4.98,4.95,4.96,38400.0
2007-08-23 13:10:00,4.96,4.98,4.96,4.97,24800.0,4.96,4.98,4.96,4.97,24800.0
2007-08-23 13:20:00,4.98,4.98,4.97,4.97,13600.0,4.98,4.98,4.97,4.97,13600.0
2007-08-23 13:30:00,4.97,4.99,4.97,4.97,48400.0,4.97,4.99,4.97,4.97,48400.0
2007-08-23 13:40:00,4.98,5.0,4.98,4.99,36800.0,4.98,5.0,4.98,4.99,36800.0
2007-08-23 13:50:00,4.99,4.99,4.98,4.99,34000.0,4.99,4.99,4.98,4.99,34000.0
2007-08-23 14:00:00,4.99,5.0,4.99,5.0,37200.0,4.99,5.0,4.99,5.0,37200.0
2007-08-23 14:10:00,5.0,5.0,4.99,4.99,48800.0,5.0,5.0,4.99,4.99,48800.0
2007-08-23 14:20:00,4.99,4.99,4.96,4.97,58800.0,4.99,4.99,4.96,4.97,58800.0
2007-08-23 14:30:00,4.96,4.98,4.95,4.95,38000.0,4.96,4.98,4.95,4.95,38000.0
2007-08-23 14:40:00,4.95,4.95,4.92,4.95,64000.0,4.95,4.95,4.92,4.95,64000.0
2007-08-23 14:50:00,4.95,4.97,4.95,4.96,20800.0,4.95,4.97,4.95,4.96,20800.0
2007-08-23 15:00:00,4.97,4.97,4.93,4.95,16800.0,4.97,4.97,4.93,4.95,16800.0
2007-08-23 15:10:00,4.94,4.97,4.94,4.97,30400.0,4.94,4.97,4.94,4.97,30400.0
2007-08-23 15:20:00,4.98,4.99,4.97,4.97,40800.0,4.98,4.99,4.97,4.97,40800.0
2007-08-23 15:30:00,4.97,4.98,4.93,4.94,32400.0,4.97,4.98,4.93,4.94,32400.0
2007-08-23 15:40:00,4.95,4.97,4.94,4.95,28000.0,4.95,4.97,4.94,4.95,28000.0
2007-08-23 15:50:00,4.95,4.96,4.93,4.95,50800.0,4.95,4.96,4.93,4.95,50800.0
2007-08-24 09:30:00,4.97,4.98,4.96,4.98,36400.0,4.97,4.98,4.96,4.98,36400.0
2007-08-24 09:40:00,4.98,5.02,4.97,5.01,84000.0,4.98,5.02,4.97,5.01,84000.0
2007-08-24 09:50:00,5.01,5.05,5.01,5.03,47200.0,5.01,5.05,5.01,5.03,47200.0
2007-08-24 10:00:00,5.03,5.07,5.03,5.05,65200.0,5.03,5.07,5.03,5.05,65200.0
2007-08-24 10:10:00,5.05,5.06,5.04,5.04,26800.0,5.05,5.06,5.04,5.04,26800.0
2007-08-24 10:20:00,5.05,5.07,5.05,5.07,34800.0,5.05,5.07,5.05,5.07,34800.0
2007-08-24 10:30:00,5.06,5.08,5.03,5.04,204400.0,5.06,5.08,5.03,5.04,204400.0
2007-08-24 10:40:00,5.06,5.06,5.03,5.03,32400.0,5.06,5.06,5.03,5.03,32400.0
2007-08-24 10:50:00,5.03,5.06,5.02,5.06,27200.0,5.03,5.06,5.02,5.06,27200.0
2007-08-24 11:00:00,5.06,5.1,5.06,5.08,66800.0,5.06,5.1,5.06,5.08,66800.0
2007-08-24 11:10:00,5.08,5.08,5.07,5.08,36000.0,5.08,5.08,5.07,5.08,36000.0
2007-08-24 11:20:00,5.08,5.08,5.07,5.08,22000.0,5.08,5.08,5.07,5.08,22000.0
2007-08-24 11:30:00,5.08,5.09,5.06,5.07,56800.0,5.08,5.09,5.06,5.07,56800.0
2007-08-24 11:40:00,5.07,5.08,5.06,5.07,34800.0,5.07,5.08,5.06,5.07,34800.0
2007-08-24 11:50:00,5.07,5.08,5.07,5.08,21600.0,5.07,5.08,5.07,5.08,21600.0
2007-08-24 12:00:00,5.08,5.08,5.07,5.08,12000.0,5.08,5.08,5.07,5.08,12000.0
2007-08-24 12:10:00,5.07,5.08,5.06,5.06,34800.0,5.07,5.08,5.06,5.06,34800.0
2007-08-24 12:20:00,5.07,5.08,5.06,5.06,32800.0,5.07,5.08,5.06,5.06,32800.0
2007-08-24 12:30:00,5.06,5.07,5.06,5.07,6000.0,5.06,5.07,5.06,5.07,6000.0
2007-08-24 12:40:00,5.07,5.08,5.05,5.05,38400.0,5.07,5.08,5.05,5.05,38400.0
2007-08-24 12:50:00,5.06,5.07,5.05,5.06,28400.0,5.06,5.07,5.05,5.06,28400.0
2007-08-24 13:00:00,5.06,5.07,5.05,5.06,57600.0,5.06,5.07,5.05,5.06,57600.0
2007-08-24 13:10:00,5.06,5.07,5.04,5.05,46800.0,5.06,5.07,5.04,5.05,46800.0
2007-08-24 13:20:00,5.05,5.06,5.03,5.03,24800.0,5.05,5.06,5.03,5.03,24800.0
2007-08-24 13:30:00,5.03,5.05,5.02,5.05,43200.0,5.03,5.05,5.02,5.05,43200.0
2007-08-24 13:40:00,5.05,5.05,5.04,5.05,16400.0,5.05,5.05,5.04,5.05,16400.0
2007-08-24 13:50:00,5.04,5.06,5.04,5.06,42000.0,5.04,5.06,5.04,5.06,42000.0
2007-08-24 14:00:00,5.06,5.08,5.05,5.07,39200.0,5.06,5.08,5.05,5.07,39200.0
2007-08-24 14:10:00,5.07,5.08,5.06,5.07,20800.0,5.07,5.08,5.06,5.07,20800.0
2007-08-24 14:20:00,5.07,5.08,5.06,5.08,33600.0,5.07,5.08,5.06,5.08,33600.0
2007-08-24 14:30:00,5.08,5.08,5.05,5.06,18400.0,5.08,5.08,5.05,5.06,18400.0
2007-08-24 14:40:00,5.06,5.07,5.06,5.07,31200.0,5.06,5.07,5.06,5.07,31200.0
2007-08-24 14:50:00,5.08,5.08,5.06,5.07,28000.0,5.08,5.08,5.06,5.07,28000.0
2007-08-24 15:00:00,5.07,5.07,5.05,5.05,44400.0,5.07,5.07,5.05,5.05,44400.0
2007-08-24 15:10:00,5.06,5.06,5.05,5.06,17600.0,5.06,5.06,5.05,5.06,17600.0
2007-08-24 15:20:00,5.06,5.07,5.05,5.06,67200.0,5.06,5.07,5.05,5.06,67200.0
2007-08-24 15:30:00,5.06,5.08,5.06,5.08,26400.0,5.06,5.08,5.06,5.08,26400.0
2007-08-24 15:40:00,5.08,5.1,5.08,5.09,69200.0,5.08,5.1,5.08,5.09,69200.0
2007-08-24 15:50:00,5.09,5.1,5.08,5.1,140000.0,5.09,5.1,5.08,5.1,140000.0
2007-08-27 09:30:00,5.11,5.12,5.07,5.11,43600.0,5.11,5.12,5.07,5.11,43600.0
2007-08-27 09:40:00,5.11,5.12,5.09,5.09,43600.0,5.11,5.12,5.09,5.09,43600.0
2007-08-27 09:50:00,5.09,5.1,5.03,5.04,142800.0,5.09,5.1,5.03,5.04,142800.0
2007-08-27 10:00:00,5.05,5.06,5.01,5.05,80400.0,5.05,5.06,5.01,5.05,80400.0
2007-08-27 10:10:00,5.06,5.07,5.06,5.07,22800.0,5.06,5.07,5.06,5.07,22800.0
2007-08-27 10:20:00,5.07,5.08,5.06,5.08,48400.0,5.07,5.08,5.06,5.08,48400.0
2007-08-27 10:30:00,5.09,5.09,5.07,5.07,52000.0,5.09,5.09,5.07,5.07,52000.0
2007-08-27 10:40:00,5.07,5.07,5.03,5.03,30000.0,5.07,5.07,5.03,5.03,30000.0
2007-08-27 10:50:00,5.02,5.03,4.99,5.0,47200.0,5.02,5.03,4.99,5.0,47200.0
2007-08-27 11:00:00,5.0,5.0,4.99,4.99,31200.0,5.0,5.0,4.99,4.99,31200.0
2007-08-27 11:10:00,4.99,5.0,4.99,5.0,31600.0,4.99,5.0,4.99,5.0,31600.0
2007-08-27 11:20:00,5.0,5.0,4.99,4.99,10400.0,5.0,5.0,4.99,4.99,10400.0
2007-08-27 11:30:00,4.99,4.99,4.99,4.99,22400.0,4.99,4.99,4.99,4.99,22400.0
2007-08-27 11:40:00,4.99,5.01,4.99,5.01,19600.0,4.99,5.01,4.99,5.01,19600.0
2007-08-27 11:50:00,5.01,5.02,5.01,5.02,17600.0,5.01,5.02,5.01,5.02,17600.0
2007-08-27 12:00:00,5.01,5.02,4.99,5.0,23600.0,5.01,5.02,4.99,5.0,23600.0
2007-08-27 12:10:00,5.0,5.02,5.0,5.01,14400.0,5.0,5.02,5.0,5.01,14400.0
2007-08-27 12:20:00,5.01,5.01,5.0,5.01,20000.0,5.01,5.01,5.0,5.01,20000.0
2007-08-27 12:30:00,5.01,5.01,5.0,5.01,10400.0,5.01,5.01,5.0,5.01,10400.0
2007-08-27 12:40:00,5.01,5.01,4.99,5.0,19200.0,5.01,5.01,4.99,5.0,19200.0
2007-08-27 12:50:00,5.0,5.0,4.99,5.0,13600.0,5.0,5.0,4.99,5.0,13600.0
2007-08-27 13:00:00,4.99,5.01,4.99,5.0,28800.0,4.99,5.01,4.99,5.0,28800.0
2007-08-27 13:10:00,5.0,5.01,5.0,5.0,8800.0,5.0,5.01,5.0,5.0,8800.0
2007-08-27 13:20:00,5.0,5.0,4.99,5.0,25200.0,5.0,5.0,4.99,5.0,25200.0
2007-08-27 13:30:00,5.0,5.0,4.97,4.97,40400.0,5.0,5.0,4.97,4.97,40400.0
2007-08-27 13:40:00,4.97,4.98,4.97,4.98,26000.0,4.97,4.98,4.97,4.98,26000.0
2007-08-27 13:50:00,4.99,4.99,4.95,4.97,80400.0,4.99,4.99,4.95,4.97,80400.0
2007-08-27 14:00:00,4.96,4.99,4.96,4.98,39600.0,4.96,4.99,4.96,4.98,39600.0
2007-08-27 14:10:00,4.98,4.99,4.98,4.98,18800.0,4.98,4.99,4.98,4.98,18800.0
2007-08-27 14:20:00,4.98,4.98,4.96,4.98,50800.0,4.98,4.98,4.96,4.98,50800.0
2007-08-27 14:30:00,4.97,5.01,4.97,5.01,58000.0,4.97,5.01,4.97,5.01,58000.0
2007-08-27 14:40:00,5.01,5.01,4.99,5.0,22800.0,5.01,5.01,4.99,5.0,22800.0
2007-08-27 14:50:00,4.99,5.0,4.98,4.99,24400.0,4.99,5.0,4.98,4.99,24400.0
2007-08-27 15:00:00,4.99,4.99,4.97,4.98,15600.0,4.99,4.99,4.97,4.98,15600.0
2007-08-27 15:10:00,4.97,4.98,4.95,4.95,47200.0,4.97,4.98,4.95,4.95,47200.0
2007-08-27 15:20:00,4.95,4.96,4.95,4.96,32800.0,4.95,4.96,4.95,4.96,32800.0
2007-08-27 15:30:00,4.96,4.99,4.95,4.97,48000.0,4.96,4.99,4.95,4.97,48000.0
2007-08-27 15:40:00,4.97,4.98,4.97,4.98,26800.0,4.97,4.98,4.97,4.98,26800.0
2007-08-27 15:50:00,4.98,4.98,4.92,4.93,95200.0,4.98,4.98,4.92,4.93,95200.0
2007-08-28 09:30:00,4.92,5.01,4.91,5.0,22800.0,4.92,5.01,4.91,5.0,22800.0
2007-08-28 09:40:00,5.0,5.01,4.97,4.97,50400.0,5.0,5.01,4.97,4.97,50400.0
2007-08-28 09:50:00,4.98,4.98,4.95,4.96,35600.0,4.98,4.98,4.95,4.96,35600.0
2007-08-28 10:00:00,4.96,4.98,4.96,4.96,39600.0,4.96,4.98,4.96,4.96,39600.0
2007-08-28 10:10:00,4.96,4.97,4.93,4.93,17600.0,4.96,4.97,4.93,4.93,17600.0
2007-08-28 10:20:00,4.93,4.95,4.92,4.94,30800.0,4.93,4.95,4.92,4.94,30800.0
2007-08-28 10:30:00,4.95,4.96,4.95,4.96,16000.0,4.95,4.96,4.95,4.96,16000.0
2007-08-28 10:40:00,4.96,4.96,4.95,4.95,10000.0,4.96,4.96,4.95,4.95,10000.0
2007-08-28 10:50:00,4.96,4.96,4.94,4.96,22400.0,4.96,4.96,4.94,4.96,22400.0
2007-08-28 11:00:00,4.95,4.96,4.95,4.95,10800.0,4.95,4.96,4.95,4.95,10800.0
2007-08-28 11:10:00,4.95,4.97,4.95,4.96,17600.0,4.95,4.97,4.95,4.96,17600.0
2007-08-28 11:20:00,4.96,4.98,4.96,4.98,16800.0,4.96,4.98,4.96,4.98,16800.0
2007-08-28 11:30:00,4.98,4.98,4.95,4.95,24400.0,4.98,4.98,4.95,4.95,24400.0
2007-08-28 11:40:00,4.95,4.95,4.93,4.94,16800.0,4.95,4.95,4.93,4.94,16800.0
2007-08-28 11:50:00,4.94,4.97,4.94,4.97,24400.0,4.94,4.97,4.94,4.97,24400.0
2007-08-28 12:00:00,4.97,4.97,4.96,4.96,17200.0,4.97,4.97,4.96,4.96,17200.0
2007-08-28 12:10:00,4.97,4.97,4.96,4.96,6400.0,4.97,4.97,4.96,4.96,6400.0
2007-08-28 12:20:00,4.96,4.96,4.95,4.96,10000.0,4.96,4.96,4.95,4.96,10000.0
2007-08-28 12:30:00,4.96,4.96,4.94,4.94,13600.0,4.96,4.96,4.94,4.94,13600.0
2007-08-28 12:40:00,4.94,4.95,4.93,4.93,4800.0,4.94,4.95,4.93,4.93,4800.0
2007-08-28 12:50:00,4.93,4.95,4.93,4.94,10400.0,4.93,4.95,4.93,4.94,10400.0
2007-08-28 13:00:00,4.94,4.94,4.9,4.9,13600.0,4.94,4.94,4.9,4.9,13600.0
2007-08-28 13:10:00,4.9,4.92,4.9,4.92,28400.0,4.9,4.92,4.9,4.92,28400.0
2007-08-28 13:20:00,4.91,4.93,4.91,4.93,15600.0,4.91,4.93,4.91,4.93,15600.0
2007-08-28 13:30:00,4.93,4.95,4.93,4.95,33200.0,4.93,4.95,4.93,4.95,33200.0
2007-08-28 13:40:00,4.95,4.96,4.95,4.96,21600.0,4.95,4.96,4.95,4.96,21600.0
2007-08-28 13:50:00,4.96,4.97,4.96,4.96,19200.0,4.96,4.97,4.96,4.96,19200.0
2007-08-28 14:00:00,4.96,4.97,4.95,4.97,66800.0,4.96,4.97,4.95,4.97,66800.0
2007-08-28 14:10:00,4.97,4.99,4.96,4.96,50000.0,4.97,4.99,4.96,4.96,50000.0
2007-08-28 14:20:00,4.96,5.0,4.96,4.99,60400.0,4.96,5.0,4.96,4.99,60400.0
2007-08-28 14:30:00,4.98,4.98,4.97,4.97,53600.0,4.98,4.98,4.97,4.97,53600.0
2007-08-28 14:40:00,4.96,4.98,4.96,4.97,34400.0,4.96,4.98,4.96,4.97,34400.0
2007-08-28 14:50:00,4.97,4.99,4.96,4.98,43200.0,4.97,4.99,4.96,4.98,43200.0
2007-08-28 15:00:00,4.98,4.99,4.96,4.96,29200.0,4.98,4.99,4.96,4.96,29200.0
2007-08-28 15:10:00,4.96,5.0,4.96,4.99,59200.0,4.96,5.0,4.96,4.99,59200.0
2007-08-28 15:20:00,4.99,4.99,4.98,4.98,64800.0,4.99,4.99,4.98,4.98,64800.0
2007-08-28 15:30:00,4.98,4.99,4.98,4.98,50400.0,4.98,4.99,4.98,4.98,50400.0
2007-08-28 15:40:00,4.98,4.99,4.98,4.99,110000.0,4.98,4.99,4.98,4.99,110000.0
2007-08-28 15:50:00,4.98,4.99,4.96,4.96,157200.0,4.98,4.99,4.96,4.96,157200.0
2007-08-29 09:30:00,4.99,4.99,4.93,4.98,31600.0,4.99,4.99,4.93,4.98,31600.0
2007-08-29 09:40:00,4.98,4.99,4.96,4.99,42400.0,4.98,4.99,4.96,4.99,42400.0
2007-08-29 09:50:00,4.99,5.04,4.99,5.0,54800.0,4.99,5.04,4.99,5.0,54800.0
2007-08-29 10:00:00,5.0,5.0,4.98,4.99,28400.0,5.0,5.0,4.98,4.99,28400.0
2007-08-29 10:10:00,4.99,4.99,4.94,4.95,47600.0,4.99,4.99,4.94,4.95,47600.0
2007-08-29 10:20:00,4.95,4.96,4.93,4.94,30400.0,4.95,4.96,4.93,4.94,30400.0
2007-08-29 10:30:00,4.94,4.94,4.92,4.92,31200.0,4.94,4.94,4.92,4.92,31200.0
2007-08-29 10:40:00,4.92,4.95,4.92,4.95,112000.0,4.92,4.95,4.92,4.95,112000.0
2007-08-29 10:50:00,4.94,4.96,4.93,4.95,48800.0,4.94,4.96,4.93,4.95,48800.0
2007-08-29 11:00:00,4.95,4.96,4.94,4.94,16400.0,4.95,4.96,4.94,4.94,16400.0
2007-08-29 11:10:00,4.94,4.96,4.94,4.95,32000.0,4.94,4.96,4.94,4.95,32000.0
2007-08-29 11:20:00,4.95,4.96,4.95,4.95,15600.0,4.95,4.96,4.95,4.95,15600.0
2007-08-29 11:30:00,4.95,4.96,4.95,4.95,38800.0,4.95,4.96,4.95,4.95,38800.0
2007-08-29 11:40:00,4.95,4.97,4.95,4.96,35600.0,4.95,4.97,4.95,4.96,35600.0
2007-08-29 11:50:00,4.95,4.96,4.95,4.95,16800.0,4.95,4.96,4.95,4.95,16800.0
2007-08-29 12:00:00,4.95,4.95,4.95,4.95,22000.0,4.95,4.95,4.95,4.95,22000.0
2007-08-29 12:10:00,4.95,4.95,4.95,4.95,26800.0,4.95,4.95,4.95,4.95,26800.0
2007-08-29 12:20:00,4.95,4.96,4.95,4.95,20800.0,4.95,4.96,4.95,4.95,20800.0
2007-08-29 12:30:00,4.95,4.95,4.94,4.95,19200.0,4.95,4.95,4.94,4.95,19200.0
2007-08-29 12:40:00,4.94,4.94,4.94,4.94,15600.0,4.94,4.94,4.94,4.94,15600.0
2007-08-29 12:50:00,4.94,4.94,4.93,4.93,26400.0,4.94,4.94,4.93,4.93,26400.0
2007-08-29 13:00:00,4.94,4.95,4.93,4.93,17200.0,4.94,4.95,4.93,4.93,17200.0
2007-08-29 13:10:00,4.93,4.93,4.93,4.93,23600.0,4.93,4.93,4.93,4.93,23600.0
2007-08-29 13:20:00,4.93,4.93,4.91,4.92,28000.0,4.93,4.93,4.91,4.92,28000.0
2007-08-29 13:30:00,4.92,4.92,4.91,4.92,19600.0,4.92,4.92,4.91,4.92,19600.0
2007-08-29 13:40:00,4.91,4.93,4.91,4.92,13600.0,4.91,4.93,4.91,4.92,13600.0
2007-08-29 13:50:00,4.91,4.92,4.9,4.9,28400.0,4.91,4.92,4.9,4.9,28400.0
2007-08-29 14:00:00,4.91,4.92,4.91,4.92,22800.0,4.91,4.92,4.91,4.92,22800.0
2007-08-29 14:10:00,4.92,4.92,4.9,4.9,14800.0,4.92,4.92,4.9,4.9,14800.0
2007-08-29 14:20:00,4.9,4.9,4.89,4.89,32000.0,4.9,4.9,4.89,4.89,32000.0
2007-08-29 14:30:00,4.89,4.91,4.89,4.91,38400.0,4.89,4.91,4.89,4.91,38400.0
2007-08-29 14:40:00,4.91,4.91,4.88,4.89,22000.0,4.91,4.91,4.88,4.89,22000.0
2007-08-29 14:50:00,4.89,4.9,4.88,4.9,29200.0,4.89,4.9,4.88,4.9,29200.0
2007-08-29 15:00:00,4.89,4.92,4.89,4.91,33600.0,4.89,4.92,4.89,4.91,33600.0
2007-08-29 15:10:00,4.91,4.92,4.89,4.9,43600.0,4.91,4.92,4.89,4.9,43600.0
2007-08-29 15:20:00,4.9,4.9,4.89,4.9,30400.0,4.9,4.9,4.89,4.9,30400.0
2007-08-29 15:30:00,4.9,4.93,4.89,4.93,60800.0,4.9,4.93,4.89,4.93,60800.0
2007-08-29 15:40:00,4.93,4.95,4.92,4.95,49200.0,4.93,4.95,4.92,4.95,49200.0
2007-08-29 15:50:00,4.95,5.0,4.94,4.97,81600.0,4.95,5.0,4.94,4.97,81600.0
2007-08-30 09:30:00,4.91,5.03,4.91,5.02,33600.0,4.91,5.03,4.91,5.02,33600.0
2007-08-30 09:40:00,5.02,5.02,4.99,5.01,90000.0,5.02,5.02,4.99,5.01,90000.0
2007-08-30 09:50:00,5.01,5.02,4.95,4.96,134400.0,5.01,5.02,4.95,4.96,134400.0
2007-08-30 10:00:00,4.96,5.0,4.95,4.97,58400.0,4.96,5.0,4.95,4.97,58400.0
2007-08-30 10:10:00,4.97,4.98,4.93,4.94,42000.0,4.97,4.98,4.93,4.94,42000.0
2007-08-30 10:20:00,4.95,4.96,4.92,4.93,23200.0,4.95,4.96,4.92,4.93,23200.0
2007-08-30 10:30:00,4.93,4.94,4.93,4.93,24800.0,4.93,4.94,4.93,4.93,24800.0
2007-08-30 10:40:00,4.93,4.93,4.93,4.93,15200.0,4.93,4.93,4.93,4.93,15200.0
2007-08-30 10:50:00,4.93,4.94,4.93,4.93,15200.0,4.93,4.94,4.93,4.93,15200.0
2007-08-30 11:00:00,4.93,4.95,4.91,4.92,59200.0,4.93,4.95,4.91,4.92,59200.0
2007-08-30 11:10:00,4.92,4.97,4.91,4.97,48800.0,4.92,4.97,4.91,4.97,48800.0
2007-08-30 11:20:00,4.98,4.99,4.98,4.98,14800.0,4.98,4.99,4.98,4.98,14800.0
2007-08-30 11:30:00,4.98,4.99,4.98,4.99,27600.0,4.98,4.99,4.98,4.99,27600.0
2007-08-30 11:40:00,4.99,5.0,4.97,4.99,44400.0,4.99,5.0,4.97,4.99,44400.0
2007-08-30 11:50:00,4.99,4.99,4.97,4.97,6000.0,4.99,4.99,4.97,4.97,6000.0
2007-08-30 12:00:00,4.97,4.97,4.96,4.97,17600.0,4.97,4.97,4.96,4.97,17600.0
2007-08-30 12:10:00,4.97,4.97,4.95,4.95,29200.0,4.97,4.97,4.95,4.95,29200.0
2007-08-30 12:20:00,4.95,4.95,4.93,4.93,15600.0,4.95,4.95,4.93,4.93,15600.0
2007-08-30 12:30:00,4.93,4.95,4.93,4.95,8400.0,4.93,4.95,4.93,4.95,8400.0
2007-08-30 12:40:00,4.95,4.97,4.95,4.96,6000.0,4.95,4.97,4.95,4.96,6000.0
2007-08-30 12:50:00,4.96,4.98,4.96,4.98,19600.0,4.96,4.98,4.96,4.98,19600.0
2007-08-30 13:00:00,4.98,4.98,4.98,4.98,9200.0,4.98,4.98,4.98,4.98,9200.0
2007-08-30 13:10:00,4.98,4.99,4.97,4.98,10800.0,4.98,4.99,4.97,4.98,10800.0
2007-08-30 13:20:00,4.99,4.99,4.96,4.96,19600.0,4.99,4.99,4.96,4.96,19600.0
2007-08-30 13:30:00,4.96,4.98,4.96,4.98,10800.0,4.96,4.98,4.96,4.98,10800.0
2007-08-30 13:40:00,4.98,4.98,4.97,4.97,6800.0,4.98,4.98,4.97,4.97,6800.0
2007-08-30 13:50:00,4.97,4.99,4.97,4.99,21200.0,4.97,4.99,4.97,4.99,21200.0
2007-08-30 14:00:00,4.98,5.0,4.98,4.99,21600.0,4.98,5.0,4.98,4.99,21600.0
2007-08-30 14:10:00,4.98,4.99,4.97,4.98,12000.0,4.98,4.99,4.97,4.98,12000.0
2007-08-30 14:20:00,4.98,4.99,4.97,4.98,22400.0,4.98,4.99,4.97,4.98,22400.0
2007-08-30 14:30:00,4.97,4.98,4.95,4.96,28000.0,4.97,4.98,4.95,4.96,28000.0
2007-08-30 14:40:00,4.96,4.96,4.93,4.94,21600.0,4.96,4.96,4.93,4.94,21600.0
2007-08-30 14:50:00,4.94,4.95,4.93,4.94,14800.0,4.94,4.95,4.93,4.94,14800.0
2007-08-30 15:00:00,4.94,4.98,4.93,4.98,30000.0,4.94,4.98,4.93,4.98,30000.0
2007-08-30 15:10:00,4.97,4.99,4.97,4.98,28000.0,4.97,4.99,4.97,4.98,28000.0
2007-08-30 15:20:00,4.98,5.0,4.97,4.98,31200.0,4.98,5.0,4.97,4.98,31200.0
2007-08-30 15:30:00,4.98,4.99,4.96,4.97,39200.0,4.98,4.99,4.96,4.97,39200.0
2007-08-30 15:40:00,4.96,4.97,4.95,4.96,34800.0,4.96,4.97,4.95,4.96,34800.0
2007-08-30 15:50:00,4.95,4.97,4.95,4.97,28400.0,4.95,4.97,4.95,4.97,28400.0
2007-08-31 09:30:00,5.01,5.05,5.0,5.01,71600.0,5.01,5.05,5.0,5.01,71600.0
2007-08-31 09:40:00,5.02,5.02,4.98,5.0,60400.0,5.02,5.02,4.98,5.0,60400.0
2007-08-31 09:50:00,5.0,5.02,4.99,5.0,59200.0,5.0,5.02,4.99,5.0,59200.0
2007-08-31 10:00:00,5.01,5.02,4.96,5.0,63600.0,5.01,5.02,4.96,5.0,63600.0
2007-08-31 10:10:00,5.0,5.01,4.97,5.01,37600.0,5.0,5.01,4.97,5.01,37600.0
2007-08-31 10:20:00,5.0,5.01,4.99,5.01,19200.0,5.0,5.01,4.99,5.01,19200.0
2007-08-31 10:30:00,5.01,5.05,5.01,5.04,38800.0,5.01,5.05,5.01,5.04,38800.0
2007-08-31 10:40:00,5.04,5.05,5.03,5.04,24800.0,5.04,5.05,5.03,5.04,24800.0
2007-08-31 10:50:00,5.03,5.04,5.03,5.03,19200.0,5.03,5.04,5.03,5.03,19200.0
2007-08-31 11:00:00,5.04,5.04,5.02,5.02,31600.0,5.04,5.04,5.02,5.02,31600.0
2007-08-31 11:10:00,5.02,5.05,5.01,5.04,26400.0,5.02,5.05,5.01,5.04,26400.0
2007-08-31 11:20:00,5.03,5.03,5.02,5.02,17200.0,5.03,5.03,5.02,5.02,17200.0
2007-08-31 11:30:00,5.02,5.05,5.02,5.04,25600.0,5.02,5.05,5.02,5.04,25600.0
2007-08-31 11:40:00,5.04,5.04,5.03,5.04,6000.0,5.04,5.04,5.03,5.04,6000.0
2007-08-31 11:50:00,5.05,5.07,5.05,5.06,35600.0,5.05,5.07,5.05,5.06,35600.0
2007-08-31 12:00:00,5.06,5.06,5.04,5.04,22800.0,5.06,5.06,5.04,5.04,22800.0
2007-08-31 12:10:00,5.05,5.05,5.04,5.04,8800.0,5.05,5.05,5.04,5.04,8800.0
2007-08-31 12:20:00,5.05,5.06,5.05,5.05,9200.0,5.05,5.06,5.05,5.05,9200.0
2007-08-31 12:30:00,5.05,5.08,5.05,5.07,30400.0,5.05,5.08,5.05,5.07,30400.0
2007-08-31 12:40:00,5.08,5.08,5.06,5.06,12000.0,5.08,5.08,5.06,5.06,12000.0
2007-08-31 12:50:00,5.07,5.07,5.06,5.07,6400.0,5.07,5.07,5.06,5.07,6400.0
2007-08-31 13:00:00,5.07,5.07,5.06,5.06,13200.0,5.07,5.07,5.06,5.06,13200.0
2007-08-31 13:10:00,5.06,5.07,5.05,5.06,32400.0,5.06,5.07,5.05,5.06,32400.0
2007-08-31 13:20:00,5.06,5.06,5.04,5.05,19200.0,5.06,5.06,5.04,5.05,19200.0
2007-08-31 13:30:00,5.05,5.05,5.03,5.04,16000.0,5.05,5.05,5.03,5.04,16000.0
2007-08-31 13:40:00,5.04,5.04,5.03,5.04,14800.0,5.04,5.04,5.03,5.04,14800.0
2007-08-31 13:50:00,5.03,5.05,5.03,5.05,11600.0,5.03,5.05,5.03,5.05,11600.0
2007-08-31 14:00:00,5.05,5.07,5.05,5.07,26000.0,5.05,5.07,5.05,5.07,26000.0
2007-08-31 14:10:00,5.07,5.07,5.06,5.06,15600.0,5.07,5.07,5.06,5.06,15600.0
2007-08-31 14:20:00,5.06,5.06,5.04,5.05,31200.0,5.06,5.06,5.04,5.05,31200.0
2007-08-31 14:30:00,5.05,5.05,5.04,5.05,25600.0,5.05,5.05,5.04,5.05,25600.0
2007-08-31 14:40:00,5.05,5.06,5.05,5.05,17600.0,5.05,5.06,5.05,5.05,17600.0
2007-08-31 14:50:00,5.05,5.05,5.04,5.04,22400.0,5.05,5.05,5.04,5.04,22400.0
2007-08-31 15:00:00,5.05,5.06,5.04,5.05,28800.0,5.05,5.06,5.04,5.05,28800.0
2007-08-31 15:10:00,5.06,5.08,5.05,5.07,87600.0,5.06,5.08,5.05,5.07,87600.0
2007-08-31 15:20:00,5.07,5.07,5.06,5.07,42400.0,5.07,5.07,5.06,5.07,42400.0
2007-08-31 15:30:00,5.07,5.08,5.07,5.08,58800.0,5.07,5.08,5.07,5.08,58800.0
2007-08-31 15:40:00,5.08,5.09,5.08,5.08,44800.0,5.08,5.09,5.08,5.08,44800.0
2007-08-31 15:50:00,5.08,5.08,5.04,5.05,60000.0,5.08,5.08,5.04,5.05,60000.0
2007-09-04 09:30:00,5.02,5.06,5.01,5.01,26800.0,5.02,5.06,5.01,5.01,26800.0
2007-09-04 09:40:00,5.01,5.04,5.01,5.03,39600.0,5.01,5.04,5.01,5.03,39600.0
2007-09-04 09:50:00,5.03,5.04,5.03,5.04,32800.0,5.03,5.04,5.03,5.04,32800.0
2007-09-04 10:00:00,5.04,5.08,5.03,5.07,32400.0,5.04,5.08,5.03,5.07,32400.0
2007-09-04 10:10:00,5.07,5.08,5.06,5.07,14400.0,5.07,5.08,5.06,5.07,14400.0
2007-09-04 10:20:00,5.07,5.08,5.07,5.08,13600.0,5.07,5.08,5.07,5.08,13600.0
2007-09-04 10:30:00,5.08,5.09,5.07,5.08,29200.0,5.08,5.09,5.07,5.08,29200.0
2007-09-04 10:40:00,5.07,5.07,5.03,5.04,20400.0,5.07,5.07,5.03,5.04,20400.0
2007-09-04 10:50:00,5.03,5.04,5.01,5.02,30000.0,5.03,5.04,5.01,5.02,30000.0
2007-09-04 11:00:00,5.02,5.03,5.02,5.02,7600.0,5.02,5.03,5.02,5.02,7600.0
2007-09-04 11:10:00,5.02,5.03,5.02,5.02,11600.0,5.02,5.03,5.02,5.02,11600.0
2007-09-04 11:20:00,5.02,5.04,5.02,5.03,13600.0,5.02,5.04,5.02,5.03,13600.0
2007-09-04 11:30:00,5.03,5.04,5.03,5.03,8800.0,5.03,5.04,5.03,5.03,8800.0
2007-09-04 11:40:00,5.03,5.03,5.03,5.03,10000.0,5.03,5.03,5.03,5.03,10000.0
2007-09-04 11:50:00,5.03,5.05,5.03,5.05,28400.0,5.03,5.05,5.03,5.05,28400.0
2007-09-04 12:00:00,5.05,5.05,5.03,5.05,25200.0,5.05,5.05,5.03,5.05,25200.0
2007-09-04 12:10:00,5.05,5.05,5.05,5.05,8800.0,5.05,5.05,5.05,5.05,8800.0
2007-09-04 12:20:00,5.05,5.07,5.05,5.07,36400.0,5.05,5.07,5.05,5.07,36400.0
2007-09-04 12:30:00,5.07,5.09,5.07,5.09,14000.0,5.07,5.09,5.07,5.09,14000.0
2007-09-04 12:40:00,5.09,5.12,5.09,5.11,64000.0,5.09,5.12,5.09,5.11,64000.0
2007-09-04 12:50:00,5.11,5.14,5.1,5.12,65600.0,5.11,5.14,5.1,5.12,65600.0
2007-09-04 13:00:00,5.12,5.13,5.11,5.11,44800.0,5.12,5.13,5.11,5.11,44800.0
2007-09-04 13:10:00,5.11,5.11,5.1,5.11,20400.0,5.11,5.11,5.1,5.11,20400.0
2007-09-04 13:20:00,5.1,5.12,5.1,5.11,20000.0,5.1,5.12,5.1,5.11,20000.0
2007-09-04 13:30:00,5.11,5.11,5.1,5.1,16800.0,5.11,5.11,5.1,5.1,16800.0
2007-09-04 13:40:00,5.1,5.12,5.1,5.12,14000.0,5.1,5.12,5.1,5.12,14000.0
2007-09-04 13:50:00,5.11,5.13,5.11,5.12,26400.0,5.11,5.13,5.11,5.12,26400.0
2007-09-04 14:00:00,5.12,5.12,5.1,5.11,21600.0,5.12,5.12,5.1,5.11,21600.0
2007-09-04 14:10:00,5.11,5.11,5.1,5.11,20400.0,5.11,5.11,5.1,5.11,20400.0
2007-09-04 14:20:00,5.11,5.13,5.11,5.13,11200.0,5.11,5.13,5.11,5.13,11200.0
2007-09-04 14:30:00,5.12,5.12,5.11,5.11,12800.0,5.12,5.12,5.11,5.11,12800.0
2007-09-04 14:40:00,5.11,5.11,5.11,5.11,9600.0,5.11,5.11,5.11,5.11,9600.0
2007-09-04 14:50:00,5.11,5.11,5.11,5.11,4400.0,5.11,5.11,5.11,5.11,4400.0
2007-09-04 15:00:00,5.11,5.11,5.11,5.11,20400.0,5.11,5.11,5.11,5.11,20400.0
2007-09-04 15:10:00,5.11,5.12,5.11,5.12,24400.0,5.11,5.12,5.11,5.12,24400.0
2007-09-04 15:20:00,5.12,5.12,5.11,5.11,18000.0,5.12,5.12,5.11,5.11,18000.0
2007-09-04 15:30:00,5.11,5.12,5.08,5.08,45600.0,5.11,5.12,5.08,5.08,45600.0
2007-09-04 15:40:00,5.08,5.09,5.06,5.06,75600.0,5.08,5.09,5.06,5.06,75600.0
2007-09-04 15:50:00,5.06,5.07,5.05,5.06,88400.0,5.06,5.07,5.05,5.06,88400.0
2007-09-05 09:30:00,5.01,5.07,5.01,5.05,33200.0,5.01,5.07,5.01,5.05,33200.0
2007-09-05 09:40:00,5.04,5.06,5.03,5.06,25600.0,5.04,5.06,5.03,5.06,25600.0
2007-09-05 09:50:00,5.05,5.05,5.03,5.03,15200.0,5.05,5.05,5.03,5.03,15200.0
2007-09-05 10:00:00,5.03,5.03,5.0,5.02,31600.0,5.03,5.03,5.0,5.02,31600.0
2007-09-05 10:10:00,5.01,5.01,4.98,4.99,31200.0,5.01,5.01,4.98,4.99,31200.0
2007-09-05 10:20:00,4.99,4.99,4.98,4.98,15600.0,4.99,4.99,4.98,4.98,15600.0
2007-09-05 10:30:00,4.99,5.03,4.98,5.03,102000.0,4.99,5.03,4.98,5.03,102000.0
2007-09-05 10:40:00,5.04,5.05,5.03,5.03,32800.0,5.04,5.05,5.03,5.03,32800.0
2007-09-05 10:50:00,5.03,5.03,5.0,5.01,16400.0,5.03,5.03,5.0,5.01,16400.0
2007-09-05 11:00:00,5.0,5.0,4.99,5.0,17200.0,5.0,5.0,4.99,5.0,17200.0
2007-09-05 11:10:00,5.0,5.0,4.99,4.99,9600.0,5.0,5.0,4.99,4.99,9600.0
2007-09-05 11:20:00,4.99,5.0,4.99,4.99,3200.0,4.99,5.0,4.99,4.99,3200.0
2007-09-05 11:30:00,4.99,4.99,4.97,4.97,20000.0,4.99,4.99,4.97,4.97,20000.0
2007-09-05 11:40:00,4.97,5.01,4.97,5.01,42800.0,4.97,5.01,4.97,5.01,42800.0
2007-09-05 11:50:00,5.0,5.03,4.99,5.03,79200.0,5.0,5.03,4.99,5.03,79200.0
2007-09-05 12:00:00,5.03,5.03,5.01,5.02,19600.0,5.03,5.03,5.01,5.02,19600.0
2007-09-05 12:10:00,5.02,5.03,5.02,5.03,9600.0,5.02,5.03,5.02,5.03,9600.0
2007-09-05 12:20:00,5.03,5.04,5.03,5.04,5600.0,5.03,5.04,5.03,5.04,5600.0
2007-09-05 12:30:00,5.04,5.04,5.04,5.04,6000.0,5.04,5.04,5.04,5.04,6000.0
2007-09-05 12:40:00,5.04,5.04,5.03,5.03,16800.0,5.04,5.04,5.03,5.03,16800.0
2007-09-05 12:50:00,5.04,5.05,5.04,5.05,13600.0,5.04,5.05,5.04,5.05,13600.0
2007-09-05 13:00:00,5.05,5.06,5.05,5.06,17600.0,5.05,5.06,5.05,5.06,17600.0
2007-09-05 13:10:00,5.05,5.07,5.05,5.07,19200.0,5.05,5.07,5.05,5.07,19200.0
2007-09-05 13:20:00,5.06,5.06,5.05,5.05,25200.0,5.06,5.06,5.05,5.05,25200.0
2007-09-05 13:30:00,5.05,5.05,5.03,5.04,7200.0,5.05,5.05,5.03,5.04,7200.0
2007-09-05 13:40:00,5.03,5.04,5.03,5.04,12800.0,5.03,5.04,5.03,5.04,12800.0
2007-09-05 13:50:00,5.04,5.04,5.02,5.03,11600.0,5.04,5.04,5.02,5.03,11600.0
2007-09-05 14:00:00,5.03,5.04,5.01,5.02,20400.0,5.03,5.04,5.01,5.02,20400.0
2007-09-05 14:10:00,5.01,5.04,5.0,5.03,34400.0,5.01,5.04,5.0,5.03,34400.0
2007-09-05 14:20:00,5.03,5.03,5.0,5.01,24400.0,5.03,5.03,5.0,5.01,24400.0
2007-09-05 14:30:00,5.01,5.03,5.01,5.03,14400.0,5.01,5.03,5.01,5.03,14400.0
2007-09-05 14:40:00,5.03,5.03,5.01,5.01,16000.0,5.03,5.03,5.01,5.01,16000.0
2007-09-05 14:50:00,5.01,5.04,5.01,5.04,5200.0,5.01,5.04,5.01,5.04,5200.0
2007-09-05 15:00:00,5.03,5.04,5.03,5.03,16000.0,5.03,5.04,5.03,5.03,16000.0
2007-09-05 15:10:00,5.03,5.03,5.01,5.02,29200.0,5.03,5.03,5.01,5.02,29200.0
2007-09-05 15:20:00,5.03,5.04,5.02,5.04,41200.0,5.03,5.04,5.02,5.04,41200.0
2007-09-05 15:30:00,5.04,5.05,5.02,5.02,33200.0,5.04,5.05,5.02,5.02,33200.0
2007-09-05 15:40:00,5.02,5.07,5.02,5.06,69600.0,5.02,5.07,5.02,5.06,69600.0
2007-09-05 15:50:00,5.06,5.06,5.03,5.04,49200.0,5.06,5.06,5.03,5.04,49200.0
2007-09-06 09:30:00,5.06,5.13,5.05,5.1,22400.0,5.06,5.13,5.05,5.1,22400.0
2007-09-06 09:40:00,5.09,5.09,5.05,5.05,33600.0,5.09,5.09,5.05,5.05,33600.0
2007-09-06 09:50:00,5.05,5.05,5.03,5.04,20400.0,5.05,5.05,5.03,5.04,20400.0
2007-09-06 10:00:00,5.04,5.05,5.0,5.0,36000.0,5.04,5.05,5.0,5.0,36000.0
2007-09-06 10:10:00,5.0,5.0,4.98,4.98,33200.0,5.0,5.0,4.98,4.98,33200.0
2007-09-06 10:20:00,4.98,5.03,4.98,5.02,45200.0,4.98,5.03,4.98,5.02,45200.0
2007-09-06 10:30:00,5.01,5.02,5.0,5.0,25600.0,5.01,5.02,5.0,5.0,25600.0
2007-09-06 10:40:00,5.01,5.05,5.01,5.04,40800.0,5.01,5.05,5.01,5.04,40800.0
2007-09-06 10:50:00,5.05,5.09,5.05,5.08,38000.0,5.05,5.09,5.05,5.08,38000.0
2007-09-06 11:00:00,5.08,5.09,5.07,5.08,25200.0,5.08,5.09,5.07,5.08,25200.0
2007-09-06 11:10:00,5.09,5.12,5.08,5.1,24400.0,5.09,5.12,5.08,5.1,24400.0
2007-09-06 11:20:00,5.11,5.14,5.11,5.14,30800.0,5.11,5.14,5.11,5.14,30800.0
2007-09-06 11:30:00,5.16,5.16,5.13,5.13,29200.0,5.16,5.16,5.13,5.13,29200.0
2007-09-06 11:40:00,5.13,5.14,5.12,5.14,24400.0,5.13,5.14,5.12,5.14,24400.0
2007-09-06 11:50:00,5.14,5.14,5.13,5.13,21600.0,5.14,5.14,5.13,5.13,21600.0
2007-09-06 12:00:00,5.13,5.13,5.11,5.11,20000.0,5.13,5.13,5.11,5.11,20000.0
2007-09-06 12:10:00,5.11,5.16,5.11,5.16,31600.0,5.11,5.16,5.11,5.16,31600.0
2007-09-06 12:20:00,5.15,5.15,5.13,5.13,16800.0,5.15,5.15,5.13,5.13,16800.0
2007-09-06 12:30:00,5.13,5.13,5.12,5.13,11600.0,5.13,5.13,5.12,5.13,11600.0
2007-09-06 12:40:00,5.13,5.13,5.1,5.1,16800.0,5.13,5.13,5.1,5.1,16800.0
2007-09-06 12:50:00,5.1,5.11,5.1,5.11,11200.0,5.1,5.11,5.1,5.11,11200.0
2007-09-06 13:00:00,5.11,5.11,5.09,5.1,14000.0,5.11,5.11,5.09,5.1,14000.0
2007-09-06 13:10:00,5.09,5.1,5.08,5.09,24000.0,5.09,5.1,5.08,5.09,24000.0
2007-09-06 13:20:00,5.09,5.09,5.09,5.09,22800.0,5.09,5.09,5.09,5.09,22800.0
2007-09-06 13:30:00,5.09,5.1,5.08,5.09,28800.0,5.09,5.1,5.08,5.09,28800.0
2007-09-06 13:40:00,5.09,5.12,5.09,5.12,32800.0,5.09,5.12,5.09,5.12,32800.0
2007-09-06 13:50:00,5.12,5.13,5.11,5.13,34000.0,5.12,5.13,5.11,5.13,34000.0
2007-09-06 14:00:00,5.14,5.14,5.12,5.12,26400.0,5.14,5.14,5.12,5.12,26400.0
2007-09-06 14:10:00,5.12,5.16,5.12,5.14,52800.0,5.12,5.16,5.12,5.14,52800.0
2007-09-06 14:20:00,5.13,5.16,5.13,5.14,44400.0,5.13,5.16,5.13,5.14,44400.0
2007-09-06 14:30:00,5.14,5.16,5.14,5.15,39200.0,5.14,5.16,5.14,5.15,39200.0
2007-09-06 14:40:00,5.15,5.15,5.14,5.15,43600.0,5.15,5.15,5.14,5.15,43600.0
2007-09-06 14:50:00,5.15,5.15,5.13,5.14,36800.0,5.15,5.15,5.13,5.14,36800.0
2007-09-06 15:00:00,5.14,5.15,5.13,5.14,62800.0,5.14,5.15,5.13,5.14,62800.0
2007-09-06 15:10:00,5.15,5.15,5.14,5.15,51600.0,5.15,5.15,5.14,5.15,51600.0
2007-09-06 15:20:00,5.15,5.16,5.15,5.15,37600.0,5.15,5.16,5.15,5.15,37600.0
2007-09-06 15:30:00,5.15,5.16,5.14,5.14,64800.0,5.15,5.16,5.14,5.14,64800.0
2007-09-06 15:40:00,5.14,5.15,5.13,5.14,90000.0,5.14,5.15,5.13,5.14,90000.0
2007-09-06 15:50:00,5.15,5.16,5.14,5.15,177600.0,5.15,5.16,5.14,5.15,177600.0
2007-09-07 09:30:00,5.07,5.08,5.03,5.05,53200.0,5.07,5.08,5.03,5.05,53200.0
2007-09-07 09:40:00,5.06,5.1,5.05,5.09,71600.0,5.06,5.1,5.05,5.09,71600.0
2007-09-07 09:50:00,5.09,5.11,5.09,5.1,102400.0,5.09,5.11,5.09,5.1,102400.0
2007-09-07 10:00:00,5.09,5.1,5.08,5.08,50400.0,5.09,5.1,5.08,5.08,50400.0
2007-09-07 10:10:00,5.08,5.08,5.05,5.07,92400.0,5.08,5.08,5.05,5.07,92400.0
2007-09-07 10:20:00,5.07,5.07,5.05,5.06,50400.0,5.07,5.07,5.05,5.06,50400.0
2007-09-07 10:30:00,5.06,5.06,5.02,5.02,51200.0,5.06,5.06,5.02,5.02,51200.0
2007-09-07 10:40:00,5.03,5.03,5.0,5.0,48800.0,5.03,5.03,5.0,5.0,48800.0
2007-09-07 10:50:00,5.0,5.0,4.99,4.99,14000.0,5.0,5.0,4.99,4.99,14000.0
2007-09-07 11:00:00,4.99,4.99,4.98,4.99,41600.0,4.99,4.99,4.98,4.99,41600.0
2007-09-07 11:10:00,4.99,5.0,4.98,4.99,62800.0,4.99,5.0,4.98,4.99,62800.0
2007-09-07 11:20:00,4.99,5.0,4.98,5.0,37600.0,4.99,5.0,4.98,5.0,37600.0
2007-09-07 11:30:00,5.0,5.02,5.0,5.01,32000.0,5.0,5.02,5.0,5.01,32000.0
2007-09-07 11:40:00,5.01,5.03,5.01,5.03,22800.0,5.01,5.03,5.01,5.03,22800.0
2007-09-07 11:50:00,5.03,5.03,5.02,5.02,19200.0,5.03,5.03,5.02,5.02,19200.0
2007-09-07 12:00:00,5.02,5.02,5.01,5.01,46400.0,5.02,5.02,5.01,5.01,46400.0
2007-09-07 12:10:00,5.01,5.01,5.0,5.0,24800.0,5.01,5.01,5.0,5.0,24800.0
2007-09-07 12:20:00,5.0,5.0,5.0,5.0,15200.0,5.0,5.0,5.0,5.0,15200.0
2007-09-07 12:30:00,5.0,5.0,4.99,5.0,17600.0,5.0,5.0,4.99,5.0,17600.0
2007-09-07 12:40:00,5.0,5.03,5.0,5.02,64400.0,5.0,5.03,5.0,5.02,64400.0
2007-09-07 12:50:00,5.02,5.03,5.02,5.02,8800.0,5.02,5.03,5.02,5.02,8800.0
2007-09-07 13:00:00,5.02,5.03,5.02,5.03,12000.0,5.02,5.03,5.02,5.03,12000.0
2007-09-07 13:10:00,5.03,5.04,5.02,5.03,16800.0,5.03,5.04,5.02,5.03,16800.0
2007-09-07 13:20:00,5.03,5.03,5.0,5.02,75600.0,5.03,5.03,5.0,5.02,75600.0
2007-09-07 13:30:00,5.02,5.02,5.0,5.01,23600.0,5.02,5.02,5.0,5.01,23600.0
2007-09-07 13:40:00,5.01,5.01,5.0,5.01,39200.0,5.01,5.01,5.0,5.01,39200.0
2007-09-07 13:50:00,5.01,5.01,5.0,5.0,11600.0,5.01,5.01,5.0,5.0,11600.0
2007-09-07 14:00:00,5.0,5.0,4.98,4.99,27600.0,5.0,5.0,4.98,4.99,27600.0
2007-09-07 14:10:00,4.99,4.99,4.98,4.99,38400.0,4.99,4.99,4.98,4.99,38400.0
2007-09-07 14:20:00,4.99,4.99,4.98,4.99,21600.0,4.99,4.99,4.98,4.99,21600.0
2007-09-07 14:30:00,4.99,5.0,4.99,4.99,21200.0,4.99,5.0,4.99,4.99,21200.0
2007-09-07 14:40:00,5.0,5.0,4.98,4.98,40000.0,5.0,5.0,4.98,4.98,40000.0
2007-09-07 14:50:00,4.99,4.99,4.97,4.97,32400.0,4.99,4.99,4.97,4.97,32400.0
2007-09-07 15:00:00,4.97,5.0,4.97,4.99,36000.0,4.97,5.0,4.97,4.99,36000.0
2007-09-07 15:10:00,4.99,5.0,4.99,5.0,32800.0,4.99,5.0,4.99,5.0,32800.0
2007-09-07 15:20:00,5.0,5.0,4.98,4.98,26000.0,5.0,5.0,4.98,4.98,26000.0
2007-09-07 15:30:00,4.99,4.99,4.98,4.98,33200.0,4.99,4.99,4.98,4.98,33200.0
2007-09-07 15:40:00,4.98,5.01,4.97,4.99,91200.0,4.98,5.01,4.97,4.99,91200.0
2007-09-07 15:50:00,4.99,5.0,4.98,4.99,54800.0,4.99,5.0,4.98,4.99,54800.0
2007-09-10 09:30:00,5.04,5.09,5.04,5.06,34000.0,5.04,5.09,5.04,5.06,34000.0
2007-09-10 09:40:00,5.05,5.06,5.03,5.05,40800.0,5.05,5.06,5.03,5.05,40800.0
2007-09-10 09:50:00,5.05,5.07,5.04,5.05,54000.0,5.05,5.07,5.04,5.05,54000.0
2007-09-10 10:00:00,5.06,5.06,5.03,5.04,60800.0,5.06,5.06,5.03,5.04,60800.0
2007-09-10 10:10:00,5.05,5.05,5.03,5.04,63600.0,5.05,5.05,5.03,5.04,63600.0
2007-09-10 10:20:00,5.04,5.05,5.02,5.02,50400.0,5.04,5.05,5.02,5.02,50400.0
2007-09-10 10:30:00,5.01,5.03,4.99,5.01,40800.0,5.01,5.03,4.99,5.01,40800.0
2007-09-10 10:40:00,5.01,5.02,4.99,4.99,64000.0,5.01,5.02,4.99,4.99,64000.0
2007-09-10 10:50:00,5.0,5.01,5.0,5.0,35600.0,5.0,5.01,5.0,5.0,35600.0
2007-09-10 11:00:00,5.0,5.01,4.98,4.98,31200.0,5.0,5.01,4.98,4.98,31200.0
2007-09-10 11:10:00,4.99,4.99,4.97,4.98,57200.0,4.99,4.99,4.97,4.98,57200.0
2007-09-10 11:20:00,4.98,4.98,4.97,4.97,19200.0,4.98,4.98,4.97,4.97,19200.0
2007-09-10 11:30:00,4.97,4.98,4.96,4.97,65600.0,4.97,4.98,4.96,4.97,65600.0
2007-09-10 11:40:00,4.98,5.0,4.98,5.0,18800.0,4.98,5.0,4.98,5.0,18800.0
2007-09-10 11:50:00,5.01,5.02,5.01,5.01,22800.0,5.01,5.02,5.01,5.01,22800.0
2007-09-10 12:00:00,5.02,5.03,5.01,5.03,17600.0,5.02,5.03,5.01,5.03,17600.0
2007-09-10 12:10:00,5.03,5.03,5.02,5.02,17200.0,5.03,5.03,5.02,5.02,17200.0
2007-09-10 12:20:00,5.02,5.06,5.02,5.06,32400.0,5.02,5.06,5.02,5.06,32400.0
2007-09-10 12:30:00,5.06,5.08,5.06,5.07,31600.0,5.06,5.08,5.06,5.07,31600.0
2007-09-10 12:40:00,5.07,5.07,5.06,5.06,24000.0,5.07,5.07,5.06,5.06,24000.0
2007-09-10 12:50:00,5.07,5.07,5.05,5.06,22000.0,5.07,5.07,5.05,5.06,22000.0
2007-09-10 13:00:00,5.05,5.06,5.05,5.06,19200.0,5.05,5.06,5.05,5.06,19200.0
2007-09-10 13:10:00,5.06,5.06,5.04,5.06,26800.0,5.06,5.06,5.04,5.06,26800.0
2007-09-10 13:20:00,5.06,5.06,5.05,5.05,14400.0,5.06,5.06,5.05,5.05,14400.0
2007-09-10 13:30:00,5.05,5.07,5.05,5.06,22400.0,5.05,5.07,5.05,5.06,22400.0
2007-09-10 13:40:00,5.07,5.07,5.05,5.05,18400.0,5.07,5.07,5.05,5.05,18400.0
2007-09-10 13:50:00,5.05,5.05,5.04,5.05,18800.0,5.05,5.05,5.04,5.05,18800.0
2007-09-10 14:00:00,5.05,5.05,5.02,5.02,29200.0,5.05,5.05,5.02,5.02,29200.0
2007-09-10 14:10:00,5.02,5.04,5.01,5.03,24400.0,5.02,5.04,5.01,5.03,24400.0
2007-09-10 14:20:00,5.03,5.04,5.02,5.04,28400.0,5.03,5.04,5.02,5.04,28400.0
2007-09-10 14:30:00,5.04,5.06,5.04,5.05,24800.0,5.04,5.06,5.04,5.05,24800.0
2007-09-10 14:40:00,5.06,5.06,5.05,5.06,20800.0,5.06,5.06,5.05,5.06,20800.0
2007-09-10 14:50:00,5.06,5.06,5.04,5.05,17200.0,5.06,5.06,5.04,5.05,17200.0
2007-09-10 15:00:00,5.05,5.05,5.03,5.04,48000.0,5.05,5.05,5.03,5.04,48000.0
2007-09-10 15:10:00,5.04,5.07,5.04,5.07,35600.0,5.04,5.07,5.04,5.07,35600.0
2007-09-10 15:20:00,5.06,5.08,5.06,5.07,41200.0,5.06,5.08,5.06,5.07,41200.0
2007-09-10 15:30:00,5.07,5.07,5.06,5.06,19600.0,5.07,5.07,5.06,5.06,19600.0
2007-09-10 15:40:00,5.06,5.06,5.04,5.04,35200.0,5.06,5.06,5.04,5.04,35200.0
2007-09-10 15:50:00,5.04,5.04,5.01,5.02,56800.0,5.04,5.04,5.01,5.02,56800.0
2007-09-11 09:30:00,5.06,5.09,5.04,5.08,80400.0,5.06,5.09,5.04,5.08,80400.0
2007-09-11 09:40:00,5.08,5.09,5.04,5.08,90800.0,5.08,5.09,5.04,5.08,90800.0
2007-09-11 09:50:00,5.08,5.08,5.07,5.08,19600.0,5.08,5.08,5.07,5.08,19600.0
2007-09-11 10:00:00,5.08,5.13,5.08,5.11,117200.0,5.08,5.13,5.08,5.11,117200.0
2007-09-11 10:10:00,5.11,5.13,5.11,5.13,64800.0,5.11,5.13,5.11,5.13,64800.0
2007-09-11 10:20:00,5.13,5.18,5.13,5.18,71600.0,5.13,5.18,5.13,5.18,71600.0
2007-09-11 10:30:00,5.17,5.18,5.16,5.17,34800.0,5.17,5.18,5.16,5.17,34800.0
2007-09-11 10:40:00,5.17,5.17,5.15,5.15,22000.0,5.17,5.17,5.15,5.15,22000.0
2007-09-11 10:50:00,5.15,5.15,5.12,5.14,39200.0,5.15,5.15,5.12,5.14,39200.0
2007-09-11 11:00:00,5.14,5.14,5.09,5.09,48000.0,5.14,5.14,5.09,5.09,48000.0
2007-09-11 11:10:00,5.1,5.11,5.1,5.11,38400.0,5.1,5.11,5.1,5.11,38400.0
2007-09-11 11:20:00,5.11,5.15,5.11,5.15,22800.0,5.11,5.15,5.11,5.15,22800.0
2007-09-11 11:30:00,5.16,5.16,5.09,5.09,32000.0,5.16,5.16,5.09,5.09,32000.0
2007-09-11 11:40:00,5.1,5.11,5.1,5.11,29600.0,5.1,5.11,5.1,5.11,29600.0
2007-09-11 11:50:00,5.11,5.12,5.11,5.12,38000.0,5.11,5.12,5.11,5.12,38000.0
2007-09-11 12:00:00,5.12,5.12,5.11,5.12,9200.0,5.12,5.12,5.11,5.12,9200.0
2007-09-11 12:10:00,5.12,5.12,5.11,5.11,4400.0,5.12,5.12,5.11,5.11,4400.0
2007-09-11 12:20:00,5.11,5.12,5.1,5.1,60000.0,5.11,5.12,5.1,5.1,60000.0
2007-09-11 12:30:00,5.09,5.1,5.09,5.1,9200.0,5.09,5.1,5.09,5.1,9200.0
2007-09-11 12:40:00,5.09,5.1,5.09,5.1,16400.0,5.09,5.1,5.09,5.1,16400.0
2007-09-11 12:50:00,5.1,5.1,5.08,5.1,41600.0,5.1,5.1,5.08,5.1,41600.0
2007-09-11 13:00:00,5.1,5.1,5.08,5.09,20400.0,5.1,5.1,5.08,5.09,20400.0
2007-09-11 13:10:00,5.09,5.09,5.05,5.05,26800.0,5.09,5.09,5.05,5.05,26800.0
2007-09-11 13:20:00,5.06,5.07,5.06,5.07,14400.0,5.06,5.07,5.06,5.07,14400.0
2007-09-11 13:30:00,5.07,5.08,5.07,5.08,2400.0,5.07,5.08,5.07,5.08,2400.0
2007-09-11 13:40:00,5.08,5.09,5.07,5.08,10400.0,5.08,5.09,5.07,5.08,10400.0
2007-09-11 13:50:00,5.08,5.09,5.08,5.09,4800.0,5.08,5.09,5.08,5.09,4800.0
2007-09-11 14:00:00,5.1,5.1,5.09,5.1,44000.0,5.1,5.1,5.09,5.1,44000.0
2007-09-11 14:10:00,5.1,5.11,5.09,5.09,12000.0,5.1,5.11,5.09,5.09,12000.0
2007-09-11 14:20:00,5.09,5.1,5.09,5.09,28000.0,5.09,5.1,5.09,5.09,28000.0
2007-09-11 14:30:00,5.1,5.1,5.07,5.07,9200.0,5.1,5.1,5.07,5.07,9200.0
2007-09-11 14:40:00,5.07,5.07,5.05,5.06,12000.0,5.07,5.07,5.05,5.06,12000.0
2007-09-11 14:50:00,5.06,5.07,5.06,5.07,26000.0,5.06,5.07,5.06,5.07,26000.0
2007-09-11 15:00:00,5.07,5.08,5.07,5.08,22000.0,5.07,5.08,5.07,5.08,22000.0
2007-09-11 15:10:00,5.08,5.11,5.08,5.1,65200.0,5.08,5.11,5.08,5.1,65200.0
2007-09-11 15:20:00,5.1,5.1,5.09,5.1,9200.0,5.1,5.1,5.09,5.1,9200.0
2007-09-11 15:30:00,5.1,5.11,5.08,5.09,22400.0,5.1,5.11,5.08,5.09,22400.0
2007-09-11 15:40:00,5.09,5.09,5.07,5.09,7600.0,5.09,5.09,5.07,5.09,7600.0
2007-09-11 15:50:00,5.08,5.1,5.08,5.1,74400.0,5.08,5.1,5.08,5.1,74400.0
2007-09-12 09:30:00,5.09,5.12,5.09,5.12,58000.0,5.09,5.12,5.09,5.12,58000.0
2007-09-12 09:40:00,5.12,5.18,5.11,5.18,86800.0,5.12,5.18,5.11,5.18,86800.0
2007-09-12 09:50:00,5.18,5.19,5.12,5.18,144400.0,5.18,5.19,5.12,5.18,144400.0
2007-09-12 10:00:00,5.18,5.18,5.18,5.18,85600.0,5.18,5.18,5.18,5.18,85600.0
2007-09-12 10:10:00,5.17,5.2,5.17,5.2,61600.0,5.17,5.2,5.17,5.2,61600.0
2007-09-12 10:20:00,5.2,5.25,5.2,5.25,81600.0,5.2,5.25,5.2,5.25,81600.0
2007-09-12 10:30:00,5.24,5.32,5.24,5.3,197200.0,5.24,5.32,5.24,5.3,197200.0
2007-09-12 10:40:00,5.29,5.29,5.27,5.27,119600.0,5.29,5.29,5.27,5.27,119600.0
2007-09-12 10:50:00,5.27,5.27,5.25,5.25,14400.0,5.27,5.27,5.25,5.25,14400.0
2007-09-12 11:00:00,5.25,5.25,5.23,5.23,54800.0,5.25,5.25,5.23,5.23,54800.0
2007-09-12 11:10:00,5.23,5.23,5.2,5.22,55600.0,5.23,5.23,5.2,5.22,55600.0
2007-09-12 11:20:00,5.21,5.25,5.21,5.24,29200.0,5.21,5.25,5.21,5.24,29200.0
2007-09-12 11:30:00,5.24,5.24,5.21,5.21,31600.0,5.24,5.24,5.21,5.21,31600.0
2007-09-12 11:40:00,5.21,5.22,5.2,5.22,17600.0,5.21,5.22,5.2,5.22,17600.0
2007-09-12 11:50:00,5.22,5.22,5.2,5.21,16800.0,5.22,5.22,5.2,5.21,16800.0
2007-09-12 12:00:00,5.21,5.23,5.21,5.22,39200.0,5.21,5.23,5.21,5.22,39200.0
2007-09-12 12:10:00,5.22,5.22,5.21,5.22,8000.0,5.22,5.22,5.21,5.22,8000.0
2007-09-12 12:20:00,5.21,5.21,5.18,5.19,40800.0,5.21,5.21,5.18,5.19,40800.0
2007-09-12 12:30:00,5.18,5.2,5.18,5.2,16400.0,5.18,5.2,5.18,5.2,16400.0
2007-09-12 12:40:00,5.2,5.21,5.19,5.21,8800.0,5.2,5.21,5.19,5.21,8800.0
2007-09-12 12:50:00,5.2,5.22,5.2,5.21,15200.0,5.2,5.22,5.2,5.21,15200.0
2007-09-12 13:00:00,5.21,5.21,5.17,5.17,23600.0,5.21,5.21,5.17,5.17,23600.0
2007-09-12 13:10:00,5.17,5.2,5.17,5.19,12800.0,5.17,5.2,5.17,5.19,12800.0
2007-09-12 13:20:00,5.2,5.21,5.2,5.21,4000.0,5.2,5.21,5.2,5.21,4000.0
2007-09-12 13:30:00,5.21,5.21,5.2,5.2,29600.0,5.21,5.21,5.2,5.2,29600.0
2007-09-12 13:40:00,5.2,5.21,5.2,5.2,8400.0,5.2,5.21,5.2,5.2,8400.0
2007-09-12 13:50:00,5.2,5.22,5.2,5.22,13600.0,5.2,5.22,5.2,5.22,13600.0
2007-09-12 14:00:00,5.21,5.23,5.21,5.23,18000.0,5.21,5.23,5.21,5.23,18000.0
2007-09-12 14:10:00,5.22,5.23,5.22,5.22,17200.0,5.22,5.23,5.22,5.22,17200.0
2007-09-12 14:20:00,5.22,5.23,5.21,5.21,29200.0,5.22,5.23,5.21,5.21,29200.0
2007-09-12 14:30:00,5.21,5.22,5.2,5.2,21200.0,5.21,5.22,5.2,5.2,21200.0
2007-09-12 14:40:00,5.2,5.2,5.2,5.2,10000.0,5.2,5.2,5.2,5.2,10000.0
2007-09-12 14:50:00,5.2,5.21,5.2,5.21,12000.0,5.2,5.21,5.2,5.21,12000.0
2007-09-12 15:00:00,5.21,5.21,5.17,5.18,63600.0,5.21,5.21,5.17,5.18,63600.0
2007-09-12 15:10:00,5.18,5.18,5.16,5.18,32800.0,5.18,5.18,5.16,5.18,32800.0
2007-09-12 15:20:00,5.18,5.19,5.18,5.18,24800.0,5.18,5.19,5.18,5.18,24800.0
2007-09-12 15:30:00,5.17,5.18,5.17,5.17,22000.0,5.17,5.18,5.17,5.17,22000.0
2007-09-12 15:40:00,5.17,5.18,5.17,5.17,13600.0,5.17,5.18,5.17,5.17,13600.0
2007-09-12 15:50:00,5.17,5.17,5.15,5.15,38800.0,5.17,5.17,5.15,5.15,38800.0
2007-09-13 09:30:00,5.17,5.18,5.14,5.16,16800.0,5.17,5.18,5.14,5.16,16800.0
2007-09-13 09:40:00,5.16,5.16,5.08,5.08,10800.0,5.16,5.16,5.08,5.08,10800.0
2007-09-13 09:50:00,5.09,5.11,5.09,5.09,22800.0,5.09,5.11,5.09,5.09,22800.0
2007-09-13 10:00:00,5.09,5.09,5.05,5.06,24400.0,5.09,5.09,5.05,5.06,24400.0
2007-09-13 10:10:00,5.06,5.06,5.02,5.04,39200.0,5.06,5.06,5.02,5.04,39200.0
2007-09-13 10:20:00,5.04,5.04,5.01,5.02,32800.0,5.04,5.04,5.01,5.02,32800.0
2007-09-13 10:30:00,5.02,5.08,5.01,5.07,60400.0,5.02,5.08,5.01,5.07,60400.0
2007-09-13 10:40:00,5.08,5.08,5.07,5.07,8000.0,5.08,5.08,5.07,5.07,8000.0
2007-09-13 10:50:00,5.07,5.09,5.07,5.08,26400.0,5.07,5.09,5.07,5.08,26400.0
2007-09-13 11:00:00,5.08,5.09,5.08,5.08,6800.0,5.08,5.09,5.08,5.08,6800.0
2007-09-13 11:10:00,5.08,5.11,5.08,5.1,22400.0,5.08,5.11,5.08,5.1,22400.0
2007-09-13 11:20:00,5.1,5.12,5.1,5.1,19200.0,5.1,5.12,5.1,5.1,19200.0
2007-09-13 11:30:00,5.11,5.11,5.08,5.08,27600.0,5.11,5.11,5.08,5.08,27600.0
2007-09-13 11:40:00,5.08,5.08,5.08,5.08,13200.0,5.08,5.08,5.08,5.08,13200.0
2007-09-13 11:50:00,5.08,5.08,5.08,5.08,14000.0,5.08,5.08,5.08,5.08,14000.0
2007-09-13 12:00:00,5.08,5.09,5.08,5.08,12400.0,5.08,5.09,5.08,5.08,12400.0
2007-09-13 12:10:00,5.08,5.08,5.08,5.08,17600.0,5.08,5.08,5.08,5.08,17600.0
2007-09-13 12:20:00,5.08,5.09,5.07,5.09,47200.0,5.08,5.09,5.07,5.09,47200.0
2007-09-13 12:30:00,5.09,5.09,5.08,5.09,12800.0,5.09,5.09,5.08,5.09,12800.0
2007-09-13 12:40:00,5.09,5.09,5.07,5.07,32800.0,5.09,5.09,5.07,5.07,32800.0
2007-09-13 12:50:00,5.07,5.08,5.07,5.08,2800.0,5.07,5.08,5.07,5.08,2800.0
2007-09-13 13:00:00,5.08,5.11,5.08,5.1,13600.0,5.08,5.11,5.08,5.1,13600.0
2007-09-13 13:10:00,5.1,5.12,5.1,5.12,11200.0,5.1,5.12,5.1,5.12,11200.0
2007-09-13 13:20:00,5.12,5.16,5.12,5.15,28400.0,5.12,5.16,5.12,5.15,28400.0
2007-09-13 13:30:00,5.15,5.15,5.14,5.14,2000.0,5.15,5.15,5.14,5.14,2000.0
2007-09-13 13:40:00,5.15,5.15,5.14,5.15,7200.0,5.15,5.15,5.14,5.15,7200.0
2007-09-13 13:50:00,5.14,5.16,5.14,5.15,28000.0,5.14,5.16,5.14,5.15,28000.0
2007-09-13 14:00:00,5.14,5.14,5.13,5.14,24400.0,5.14,5.14,5.13,5.14,24400.0
2007-09-13 14:10:00,5.13,5.15,5.13,5.13,6000.0,5.13,5.15,5.13,5.13,6000.0
2007-09-13 14:20:00,5.14,5.14,5.13,5.13,2800.0,5.14,5.14,5.13,5.13,2800.0
2007-09-13 14:30:00,5.13,5.13,5.12,5.12,2000.0,5.13,5.13,5.12,5.12,2000.0
2007-09-13 14:40:00,5.13,5.14,5.13,5.14,13600.0,5.13,5.14,5.13,5.14,13600.0
2007-09-13 14:50:00,5.14,5.14,5.14,5.14,4400.0,5.14,5.14,5.14,5.14,4400.0
2007-09-13 15:00:00,5.14,5.16,5.14,5.15,18800.0,5.14,5.16,5.14,5.15,18800.0
2007-09-13 15:10:00,5.15,5.15,5.13,5.13,19600.0,5.15,5.15,5.13,5.13,19600.0
2007-09-13 15:20:00,5.14,5.15,5.13,5.13,20400.0,5.14,5.15,5.13,5.13,20400.0
2007-09-13 15:30:00,5.13,5.14,5.11,5.13,60800.0,5.13,5.14,5.11,5.13,60800.0
2007-09-13 15:40:00,5.13,5.14,5.07,5.08,60000.0,5.13,5.14,5.07,5.08,60000.0
2007-09-13 15:50:00,5.09,5.09,5.08,5.08,33200.0,5.09,5.09,5.08,5.08,33200.0
2007-09-14 09:30:00,5.02,5.02,4.98,5.02,54000.0,5.02,5.02,4.98,5.02,54000.0
2007-09-14 09:40:00,5.02,5.02,4.99,5.0,21600.0,5.02,5.02,4.99,5.0,21600.0
2007-09-14 09:50:00,5.0,5.01,4.99,5.0,8000.0,5.0,5.01,4.99,5.0,8000.0
2007-09-14 10:00:00,5.0,5.0,4.97,4.97,22000.0,5.0,5.0,4.97,4.97,22000.0
2007-09-14 10:10:00,4.97,4.98,4.96,4.97,34000.0,4.97,4.98,4.96,4.97,34000.0
2007-09-14 10:20:00,4.97,4.98,4.96,4.96,26800.0,4.97,4.98,4.96,4.96,26800.0
2007-09-14 10:30:00,4.97,4.98,4.96,4.97,18800.0,4.97,4.98,4.96,4.97,18800.0
2007-09-14 10:40:00,4.97,4.99,4.97,4.98,19600.0,4.97,4.99,4.97,4.98,19600.0
2007-09-14 10:50:00,4.98,4.98,4.97,4.98,6400.0,4.98,4.98,4.97,4.98,6400.0
2007-09-14 11:00:00,4.98,4.99,4.98,4.98,10400.0,4.98,4.99,4.98,4.98,10400.0
2007-09-14 11:10:00,4.98,4.98,4.97,4.97,19600.0,4.98,4.98,4.97,4.97,19600.0
2007-09-14 11:20:00,4.97,4.98,4.96,4.98,9600.0,4.97,4.98,4.96,4.98,9600.0
2007-09-14 11:30:00,4.98,4.98,4.97,4.97,4400.0,4.98,4.98,4.97,4.97,4400.0
2007-09-14 11:40:00,4.97,4.99,4.97,4.99,33200.0,4.97,4.99,4.97,4.99,33200.0
2007-09-14 11:50:00,4.99,5.02,4.99,5.0,65600.0,4.99,5.02,4.99,5.0,65600.0
2007-09-14 12:00:00,5.0,5.02,4.99,5.01,64000.0,5.0,5.02,4.99,5.01,64000.0
2007-09-14 12:10:00,5.0,5.01,4.99,4.99,5200.0,5.0,5.01,4.99,4.99,5200.0
2007-09-14 12:20:00,4.99,4.99,4.97,4.98,6000.0,4.99,4.99,4.97,4.98,6000.0
2007-09-14 12:30:00,4.98,4.99,4.98,4.99,6000.0,4.98,4.99,4.98,4.99,6000.0
2007-09-14 12:40:00,4.99,5.0,4.99,4.99,7600.0,4.99,5.0,4.99,4.99,7600.0
2007-09-14 12:50:00,4.99,5.01,4.99,5.01,15600.0,4.99,5.01,4.99,5.01,15600.0
2007-09-14 13:00:00,5.01,5.01,5.0,5.0,9200.0,5.01,5.01,5.0,5.0,9200.0
2007-09-14 13:10:00,5.0,5.01,5.0,5.01,6800.0,5.0,5.01,5.0,5.01,6800.0
2007-09-14 13:20:00,5.01,5.01,5.01,5.01,4800.0,5.01,5.01,5.01,5.01,4800.0
2007-09-14 13:30:00,5.01,5.01,5.0,5.0,20000.0,5.01,5.01,5.0,5.0,20000.0
2007-09-14 13:40:00,5.0,5.02,5.0,5.02,7200.0,5.0,5.02,5.0,5.02,7200.0
2007-09-14 13:50:00,5.02,5.02,5.01,5.01,7200.0,5.02,5.02,5.01,5.01,7200.0
2007-09-14 14:00:00,5.01,5.02,5.0,5.01,70000.0,5.01,5.02,5.0,5.01,70000.0
2007-09-14 14:10:00,5.01,5.01,5.0,5.0,4400.0,5.01,5.01,5.0,5.0,4400.0
2007-09-14 14:20:00,5.0,5.01,5.0,5.0,11600.0,5.0,5.01,5.0,5.0,11600.0
2007-09-14 14:30:00,5.0,5.01,4.98,4.98,28000.0,5.0,5.01,4.98,4.98,28000.0
2007-09-14 14:40:00,4.98,4.98,4.96,4.96,37200.0,4.98,4.98,4.96,4.96,37200.0
2007-09-14 14:50:00,4.96,4.97,4.93,4.94,42800.0,4.96,4.97,4.93,4.94,42800.0
2007-09-14 15:00:00,4.94,4.98,4.94,4.98,53200.0,4.94,4.98,4.94,4.98,53200.0
2007-09-14 15:10:00,4.97,4.99,4.97,4.97,32800.0,4.97,4.99,4.97,4.97,32800.0
2007-09-14 15:20:00,4.97,4.98,4.97,4.97,8400.0,4.97,4.98,4.97,4.97,8400.0
2007-09-14 15:30:00,4.97,4.97,4.96,4.97,29600.0,4.97,4.97,4.96,4.97,29600.0
2007-09-14 15:40:00,4.97,4.98,4.97,4.98,31600.0,4.97,4.98,4.97,4.98,31600.0
2007-09-14 15:50:00,4.97,4.98,4.96,4.97,82000.0,4.97,4.98,4.96,4.97,82000.0
2007-09-17 09:30:00,4.97,4.99,4.97,4.98,17200.0,4.97,4.99,4.97,4.98,17200.0
2007-09-17 09:40:00,4.98,4.98,4.93,4.95,11600.0,4.98,4.98,4.93,4.95,11600.0
2007-09-17 09:50:00,4.95,4.97,4.93,4.96,14000.0,4.95,4.97,4.93,4.96,14000.0
2007-09-17 10:00:00,4.97,5.0,4.97,4.98,16800.0,4.97,5.0,4.97,4.98,16800.0
2007-09-17 10:10:00,4.99,5.0,4.99,4.99,7200.0,4.99,5.0,4.99,4.99,7200.0
2007-09-17 10:20:00,5.0,5.0,4.97,4.98,17200.0,5.0,5.0,4.97,4.98,17200.0
2007-09-17 10:30:00,4.98,4.98,4.96,4.97,25200.0,4.98,4.98,4.96,4.97,25200.0
2007-09-17 10:40:00,4.97,4.97,4.96,4.96,16400.0,4.97,4.97,4.96,4.96,16400.0
2007-09-17 10:50:00,4.95,4.95,4.92,4.93,27600.0,4.95,4.95,4.92,4.93,27600.0
2007-09-17 11:00:00,4.94,4.96,4.94,4.96,9200.0,4.94,4.96,4.94,4.96,9200.0
2007-09-17 11:10:00,4.95,4.96,4.93,4.93,10800.0,4.95,4.96,4.93,4.93,10800.0
2007-09-17 11:20:00,4.93,4.93,4.93,4.93,2400.0,4.93,4.93,4.93,4.93,2400.0
2007-09-17 11:30:00,4.93,4.93,4.91,4.92,20000.0,4.93,4.93,4.91,4.92,20000.0
2007-09-17 11:40:00,4.92,4.95,4.92,4.94,14000.0,4.92,4.95,4.92,4.94,14000.0
2007-09-17 11:50:00,4.94,4.95,4.94,4.95,10400.0,4.94,4.95,4.94,4.95,10400.0
2007-09-17 12:00:00,4.94,4.96,4.94,4.95,12000.0,4.94,4.96,4.94,4.95,12000.0
2007-09-17 12:10:00,4.95,4.98,4.95,4.98,15600.0,4.95,4.98,4.95,4.98,15600.0
2007-09-17 12:20:00,4.97,4.98,4.97,4.98,6800.0,4.97,4.98,4.97,4.98,6800.0
2007-09-17 12:30:00,4.97,4.98,4.97,4.97,7200.0,4.97,4.98,4.97,4.97,7200.0
2007-09-17 12:40:00,4.96,4.97,4.96,4.97,4000.0,4.96,4.97,4.96,4.97,4000.0
2007-09-17 12:50:00,4.97,4.98,4.97,4.97,6800.0,4.97,4.98,4.97,4.97,6800.0
2007-09-17 13:00:00,4.97,4.97,4.96,4.97,5600.0,4.97,4.97,4.96,4.97,5600.0
2007-09-17 13:10:00,4.96,4.98,4.96,4.98,7200.0,4.96,4.98,4.96,4.98,7200.0
2007-09-17 13:20:00,4.97,4.97,4.95,4.95,12400.0,4.97,4.97,4.95,4.95,12400.0
2007-09-17 13:30:00,4.94,4.94,4.93,4.94,19600.0,4.94,4.94,4.93,4.94,19600.0
2007-09-17 13:40:00,4.94,4.96,4.93,4.95,6400.0,4.94,4.96,4.93,4.95,6400.0
2007-09-17 13:50:00,4.96,4.96,4.95,4.95,4400.0,4.96,4.96,4.95,4.95,4400.0
2007-09-17 14:00:00,4.96,4.98,4.95,4.97,35200.0,4.96,4.98,4.95,4.97,35200.0
2007-09-17 14:10:00,4.97,4.97,4.97,4.97,6400.0,4.97,4.97,4.97,4.97,6400.0
2007-09-17 14:20:00,4.97,4.97,4.96,4.97,10800.0,4.97,4.97,4.96,4.97,10800.0
2007-09-17 14:30:00,4.97,4.97,4.96,4.96,16800.0,4.97,4.97,4.96,4.96,16800.0
2007-09-17 14:40:00,4.96,4.98,4.96,4.98,96400.0,4.96,4.98,4.96,4.98,96400.0
2007-09-17 14:50:00,4.97,4.98,4.97,4.98,40800.0,4.97,4.98,4.97,4.98,40800.0
2007-09-17 15:00:00,4.98,4.99,4.98,4.99,19200.0,4.98,4.99,4.98,4.99,19200.0
2007-09-17 15:10:00,4.99,5.03,4.99,5.01,41200.0,4.99,5.03,4.99,5.01,41200.0
2007-09-17 15:20:00,5.01,5.01,4.99,4.99,17600.0,5.01,5.01,4.99,4.99,17600.0
2007-09-17 15:30:00,4.99,5.0,4.99,5.0,72400.0,4.99,5.0,4.99,5.0,72400.0
2007-09-17 15:40:00,5.0,5.01,4.99,5.0,42400.0,5.0,5.01,4.99,5.0,42400.0
2007-09-17 15:50:00,5.0,5.02,5.0,5.01,55200.0,5.0,5.02,5.0,5.01,55200.0
2007-09-18 09:30:00,5.02,5.04,5.01,5.03,17200.0,5.02,5.04,5.01,5.03,17200.0
2007-09-18 09:40:00,5.02,5.02,4.97,4.97,17200.0,5.02,5.02,4.97,4.97,17200.0
2007-09-18 09:50:00,4.97,5.01,4.97,5.0,31600.0,4.97,5.01,4.97,5.0,31600.0
2007-09-18 10:00:00,5.0,5.01,4.99,5.01,38800.0,5.0,5.01,4.99,5.01,38800.0
2007-09-18 10:10:00,5.01,5.03,5.01,5.02,26800.0,5.01,5.03,5.01,5.02,26800.0
2007-09-18 10:20:00,5.01,5.02,5.01,5.02,17200.0,5.01,5.02,5.01,5.02,17200.0
2007-09-18 10:30:00,5.03,5.07,5.03,5.06,22000.0,5.03,5.07,5.03,5.06,22000.0
2007-09-18 10:40:00,5.05,5.06,5.04,5.05,6000.0,5.05,5.06,5.04,5.05,6000.0
2007-09-18 10:50:00,5.05,5.08,5.05,5.07,11200.0,5.05,5.08,5.05,5.07,11200.0
2007-09-18 11:00:00,5.06,5.07,5.04,5.07,22400.0,5.06,5.07,5.04,5.07,22400.0
2007-09-18 11:10:00,5.07,5.11,5.07,5.1,27200.0,5.07,5.11,5.07,5.1,27200.0
2007-09-18 11:20:00,5.1,5.1,5.06,5.06,8000.0,5.1,5.1,5.06,5.06,8000.0
2007-09-18 11:30:00,5.06,5.06,5.04,5.04,8000.0,5.06,5.06,5.04,5.04,8000.0
2007-09-18 11:40:00,5.04,5.05,5.04,5.05,4800.0,5.04,5.05,5.04,5.05,4800.0
2007-09-18 11:50:00,5.05,5.05,5.04,5.04,6400.0,5.05,5.05,5.04,5.04,6400.0
2007-09-18 12:00:00,5.04,5.05,5.04,5.04,3200.0,5.04,5.05,5.04,5.04,3200.0
2007-09-18 12:10:00,5.04,5.04,5.04,5.04,3600.0,5.04,5.04,5.04,5.04,3600.0
2007-09-18 12:20:00,5.04,5.04,5.04,5.04,4000.0,5.04,5.04,5.04,5.04,4000.0
2007-09-18 12:30:00,5.04,5.05,5.04,5.04,13600.0,5.04,5.05,5.04,5.04,13600.0
2007-09-18 12:40:00,5.05,5.06,5.04,5.04,18000.0,5.05,5.06,5.04,5.04,18000.0
2007-09-18 12:50:00,5.03,5.07,5.03,5.05,156800.0,5.03,5.07,5.03,5.05,156800.0
2007-09-18 13:00:00,5.05,5.07,5.04,5.06,98000.0,5.05,5.07,5.04,5.06,98000.0
2007-09-18 13:10:00,5.05,5.07,5.04,5.05,95200.0,5.05,5.07,5.04,5.05,95200.0
2007-09-18 13:20:00,5.06,5.07,5.05,5.07,12400.0,5.06,5.07,5.05,5.07,12400.0
2007-09-18 13:30:00,5.07,5.08,5.06,5.08,103200.0,5.07,5.08,5.06,5.08,103200.0
2007-09-18 13:40:00,5.07,5.12,5.07,5.11,88800.0,5.07,5.12,5.07,5.11,88800.0
2007-09-18 13:50:00,5.12,5.12,5.1,5.11,48400.0,5.12,5.12,5.1,5.11,48400.0
2007-09-18 14:00:00,5.11,5.12,5.06,5.07,25200.0,5.11,5.12,5.06,5.07,25200.0
2007-09-18 14:10:00,5.07,5.17,5.06,5.15,69200.0,5.07,5.17,5.06,5.15,69200.0
2007-09-18 14:20:00,5.14,5.17,5.12,5.14,82000.0,5.14,5.17,5.12,5.14,82000.0
2007-09-18 14:30:00,5.15,5.16,5.14,5.15,124000.0,5.15,5.16,5.14,5.15,124000.0
2007-09-18 14:40:00,5.15,5.16,5.12,5.13,60000.0,5.15,5.16,5.12,5.13,60000.0
2007-09-18 14:50:00,5.13,5.2,5.12,5.2,91600.0,5.13,5.2,5.12,5.2,91600.0
2007-09-18 15:00:00,5.18,5.18,5.14,5.17,54000.0,5.18,5.18,5.14,5.17,54000.0
2007-09-18 15:10:00,5.17,5.18,5.14,5.15,54400.0,5.17,5.18,5.14,5.15,54400.0
2007-09-18 15:20:00,5.15,5.16,5.13,5.14,62000.0,5.15,5.16,5.13,5.14,62000.0
2007-09-18 15:30:00,5.14,5.19,5.13,5.18,64800.0,5.14,5.19,5.13,5.18,64800.0
2007-09-18 15:40:00,5.18,5.2,5.17,5.18,71200.0,5.18,5.2,5.17,5.18,71200.0
2007-09-18 15:50:00,5.19,5.22,5.17,5.21,127600.0,5.19,5.22,5.17,5.21,127600.0
2007-09-19 09:30:00,5.25,5.3,5.24,5.3,33600.0,5.25,5.3,5.24,5.3,33600.0
2007-09-19 09:40:00,5.3,5.34,5.28,5.28,87600.0,5.3,5.34,5.28,5.28,87600.0
2007-09-19 09:50:00,5.27,5.29,5.24,5.24,29600.0,5.27,5.29,5.24,5.24,29600.0
2007-09-19 10:00:00,5.24,5.25,5.21,5.22,32800.0,5.24,5.25,5.21,5.22,32800.0
2007-09-19 10:10:00,5.22,5.22,5.18,5.18,22800.0,5.22,5.22,5.18,5.18,22800.0
2007-09-19 10:20:00,5.18,5.19,5.17,5.18,19200.0,5.18,5.19,5.17,5.18,19200.0
2007-09-19 10:30:00,5.17,5.25,5.17,5.25,77200.0,5.17,5.25,5.17,5.25,77200.0
2007-09-19 10:40:00,5.25,5.29,5.25,5.28,46000.0,5.25,5.29,5.25,5.28,46000.0
2007-09-19 10:50:00,5.28,5.3,5.27,5.3,30000.0,5.28,5.3,5.27,5.3,30000.0
2007-09-19 11:00:00,5.3,5.3,5.26,5.26,37200.0,5.3,5.3,5.26,5.26,37200.0
2007-09-19 11:10:00,5.26,5.3,5.25,5.3,36800.0,5.26,5.3,5.25,5.3,36800.0
2007-09-19 11:20:00,5.29,5.32,5.29,5.32,26800.0,5.29,5.32,5.29,5.32,26800.0
2007-09-19 11:30:00,5.32,5.32,5.28,5.28,24800.0,5.32,5.32,5.28,5.28,24800.0
2007-09-19 11:40:00,5.28,5.28,5.26,5.26,18800.0,5.28,5.28,5.26,5.26,18800.0
2007-09-19 11:50:00,5.26,5.26,5.26,5.26,15600.0,5.26,5.26,5.26,5.26,15600.0
2007-09-19 12:00:00,5.26,5.26,5.25,5.26,9600.0,5.26,5.26,5.25,5.26,9600.0
2007-09-19 12:10:00,5.25,5.27,5.25,5.27,12000.0,5.25,5.27,5.25,5.27,12000.0
2007-09-19 12:20:00,5.27,5.29,5.27,5.28,22400.0,5.27,5.29,5.27,5.28,22400.0
2007-09-19 12:30:00,5.28,5.3,5.28,5.28,30800.0,5.28,5.3,5.28,5.28,30800.0
2007-09-19 12:40:00,5.29,5.29,5.28,5.29,25200.0,5.29,5.29,5.28,5.29,25200.0
2007-09-19 12:50:00,5.29,5.3,5.29,5.29,16400.0,5.29,5.3,5.29,5.29,16400.0
2007-09-19 13:00:00,5.29,5.29,5.26,5.27,54400.0,5.29,5.29,5.26,5.27,54400.0
2007-09-19 13:10:00,5.27,5.28,5.27,5.27,24800.0,5.27,5.28,5.27,5.27,24800.0
2007-09-19 13:20:00,5.28,5.28,5.27,5.27,14000.0,5.28,5.28,5.27,5.27,14000.0
2007-09-19 13:30:00,5.27,5.27,5.26,5.26,38400.0,5.27,5.27,5.26,5.26,38400.0
2007-09-19 13:40:00,5.26,5.26,5.25,5.26,29600.0,5.26,5.26,5.25,5.26,29600.0
2007-09-19 13:50:00,5.25,5.25,5.25,5.25,18400.0,5.25,5.25,5.25,5.25,18400.0
2007-09-19 14:00:00,5.25,5.25,5.24,5.24,29200.0,5.25,5.25,5.24,5.24,29200.0
2007-09-19 14:10:00,5.24,5.24,5.22,5.22,25200.0,5.24,5.24,5.22,5.22,25200.0
2007-09-19 14:20:00,5.22,5.23,5.22,5.23,36000.0,5.22,5.23,5.22,5.23,36000.0
2007-09-19 14:30:00,5.23,5.23,5.22,5.23,32400.0,5.23,5.23,5.22,5.23,32400.0
2007-09-19 14:40:00,5.23,5.25,5.23,5.24,22000.0,5.23,5.25,5.23,5.24,22000.0
2007-09-19 14:50:00,5.25,5.26,5.24,5.24,16400.0,5.25,5.26,5.24,5.24,16400.0
2007-09-19 15:00:00,5.25,5.25,5.23,5.23,36000.0,5.25,5.25,5.23,5.23,36000.0
2007-09-19 15:10:00,5.23,5.24,5.22,5.22,98400.0,5.23,5.24,5.22,5.22,98400.0
2007-09-19 15:20:00,5.23,5.23,5.21,5.22,46400.0,5.23,5.23,5.21,5.22,46400.0
2007-09-19 15:30:00,5.21,5.22,5.21,5.22,35600.0,5.21,5.22,5.21,5.22,35600.0
2007-09-19 15:40:00,5.23,5.24,5.22,5.22,39600.0,5.23,5.24,5.22,5.22,39600.0
2007-09-19 15:50:00,5.22,5.24,5.21,5.23,159600.0,5.22,5.24,5.21,5.23,159600.0
2007-09-20 09:30:00,5.34,5.35,5.2,5.27,188000.0,5.34,5.35,5.2,5.27,188000.0
2007-09-20 09:40:00,5.27,5.34,5.26,5.3,117200.0,5.27,5.34,5.26,5.3,117200.0
2007-09-20 09:50:00,5.3,5.35,5.29,5.34,66400.0,5.3,5.35,5.29,5.34,66400.0
2007-09-20 10:00:00,5.33,5.39,5.33,5.38,83200.0,5.33,5.39,5.33,5.38,83200.0
2007-09-20 10:10:00,5.37,5.38,5.32,5.34,40000.0,5.37,5.38,5.32,5.34,40000.0
2007-09-20 10:20:00,5.34,5.36,5.31,5.31,40400.0,5.34,5.36,5.31,5.31,40400.0
2007-09-20 10:30:00,5.33,5.34,5.28,5.29,55200.0,5.33,5.34,5.28,5.29,55200.0
2007-09-20 10:40:00,5.29,5.3,5.28,5.28,8400.0,5.29,5.3,5.28,5.28,8400.0
2007-09-20 10:50:00,5.29,5.29,5.28,5.28,13200.0,5.29,5.29,5.28,5.28,13200.0
2007-09-20 11:00:00,5.28,5.29,5.27,5.28,16400.0,5.28,5.29,5.27,5.28,16400.0
2007-09-20 11:10:00,5.27,5.27,5.25,5.25,12000.0,5.27,5.27,5.25,5.25,12000.0
2007-09-20 11:20:00,5.25,5.25,5.24,5.24,10800.0,5.25,5.25,5.24,5.24,10800.0
2007-09-20 11:30:00,5.24,5.25,5.23,5.24,13200.0,5.24,5.25,5.23,5.24,13200.0
2007-09-20 11:40:00,5.24,5.24,5.23,5.24,14400.0,5.24,5.24,5.23,5.24,14400.0
2007-09-20 11:50:00,5.24,5.27,5.23,5.26,24000.0,5.24,5.27,5.23,5.26,24000.0
2007-09-20 12:00:00,5.27,5.29,5.27,5.29,25200.0,5.27,5.29,5.27,5.29,25200.0
2007-09-20 12:10:00,5.3,5.32,5.3,5.31,20000.0,5.3,5.32,5.3,5.31,20000.0
2007-09-20 12:20:00,5.32,5.33,5.31,5.33,14400.0,5.32,5.33,5.31,5.33,14400.0
2007-09-20 12:30:00,5.32,5.32,5.31,5.32,24000.0,5.32,5.32,5.31,5.32,24000.0
2007-09-20 12:40:00,5.32,5.33,5.32,5.32,11200.0,5.32,5.33,5.32,5.32,11200.0
2007-09-20 12:50:00,5.32,5.34,5.32,5.34,33600.0,5.32,5.34,5.32,5.34,33600.0
2007-09-20 13:00:00,5.35,5.36,5.31,5.31,120000.0,5.35,5.36,5.31,5.31,120000.0
2007-09-20 13:10:00,5.32,5.33,5.31,5.31,55200.0,5.32,5.33,5.31,5.31,55200.0
2007-09-20 13:20:00,5.31,5.31,5.29,5.3,12000.0,5.31,5.31,5.29,5.3,12000.0
2007-09-20 13:30:00,5.3,5.31,5.3,5.3,18000.0,5.3,5.31,5.3,5.3,18000.0
2007-09-20 13:40:00,5.31,5.33,5.31,5.32,25200.0,5.31,5.33,5.31,5.32,25200.0
2007-09-20 13:50:00,5.31,5.33,5.27,5.28,48000.0,5.31,5.33,5.27,5.28,48000.0
2007-09-20 14:00:00,5.28,5.28,5.27,5.27,13200.0,5.28,5.28,5.27,5.27,13200.0
2007-09-20 14:10:00,5.26,5.3,5.26,5.29,148400.0,5.26,5.3,5.26,5.29,148400.0
2007-09-20 14:20:00,5.29,5.29,5.27,5.28,132800.0,5.29,5.29,5.27,5.28,132800.0
2007-09-20 14:30:00,5.28,5.29,5.27,5.28,65600.0,5.28,5.29,5.27,5.28,65600.0
2007-09-20 14:40:00,5.28,5.3,5.26,5.27,91600.0,5.28,5.3,5.26,5.27,91600.0
2007-09-20 14:50:00,5.27,5.27,5.26,5.26,14000.0,5.27,5.27,5.26,5.26,14000.0
2007-09-20 15:00:00,5.26,5.26,5.25,5.25,27200.0,5.26,5.26,5.25,5.25,27200.0
2007-09-20 15:10:00,5.26,5.3,5.26,5.3,33200.0,5.26,5.3,5.26,5.3,33200.0
2007-09-20 15:20:00,5.31,5.32,5.3,5.31,49600.0,5.31,5.32,5.3,5.31,49600.0
2007-09-20 15:30:00,5.32,5.33,5.3,5.33,80000.0,5.32,5.33,5.3,5.33,80000.0
2007-09-20 15:40:00,5.33,5.33,5.31,5.32,46800.0,5.33,5.33,5.31,5.32,46800.0
2007-09-20 15:50:00,5.31,5.33,5.31,5.32,75200.0,5.31,5.33,5.31,5.32,75200.0
2007-09-21 09:30:00,5.37,5.39,5.35,5.36,609600.0,5.37,5.39,5.35,5.36,609600.0
2007-09-21 09:40:00,5.36,5.38,5.36,5.36,10000.0,5.36,5.38,5.36,5.36,10000.0
2007-09-21 09:50:00,5.37,5.37,5.34,5.36,28400.0,5.37,5.37,5.34,5.36,28400.0
2007-09-21 10:00:00,5.35,5.35,5.33,5.33,30000.0,5.35,5.35,5.33,5.33,30000.0
2007-09-21 10:10:00,5.34,5.34,5.28,5.28,128400.0,5.34,5.34,5.28,5.28,128400.0
2007-09-21 10:20:00,5.29,5.3,5.24,5.24,81600.0,5.29,5.3,5.24,5.24,81600.0
2007-09-21 10:30:00,5.24,5.26,5.24,5.25,23600.0,5.24,5.26,5.24,5.25,23600.0
2007-09-21 10:40:00,5.25,5.28,5.25,5.27,15600.0,5.25,5.28,5.25,5.27,15600.0
2007-09-21 10:50:00,5.28,5.29,5.27,5.28,27600.0,5.28,5.29,5.27,5.28,27600.0
2007-09-21 11:00:00,5.28,5.29,5.28,5.29,32400.0,5.28,5.29,5.28,5.29,32400.0
2007-09-21 11:10:00,5.29,5.29,5.27,5.27,25200.0,5.29,5.29,5.27,5.27,25200.0
2007-09-21 11:20:00,5.28,5.29,5.27,5.29,29600.0,5.28,5.29,5.27,5.29,29600.0
2007-09-21 11:30:00,5.29,5.29,5.26,5.27,17200.0,5.29,5.29,5.26,5.27,17200.0
2007-09-21 11:40:00,5.26,5.27,5.26,5.26,10800.0,5.26,5.27,5.26,5.26,10800.0
2007-09-21 11:50:00,5.27,5.27,5.25,5.26,53600.0,5.27,5.27,5.25,5.26,53600.0
2007-09-21 12:00:00,5.26,5.27,5.22,5.25,212800.0,5.26,5.27,5.22,5.25,212800.0
2007-09-21 12:10:00,5.25,5.26,5.25,5.26,6800.0,5.25,5.26,5.25,5.26,6800.0
2007-09-21 12:20:00,5.26,5.27,5.26,5.27,12400.0,5.26,5.27,5.26,5.27,12400.0
2007-09-21 12:30:00,5.27,5.29,5.27,5.27,23200.0,5.27,5.29,5.27,5.27,23200.0
2007-09-21 12:40:00,5.28,5.28,5.26,5.26,6400.0,5.28,5.28,5.26,5.26,6400.0
2007-09-21 12:50:00,5.27,5.27,5.26,5.26,22000.0,5.27,5.27,5.26,5.26,22000.0
2007-09-21 13:00:00,5.26,5.27,5.25,5.27,40400.0,5.26,5.27,5.25,5.27,40400.0
2007-09-21 13:10:00,5.27,5.27,5.25,5.25,130400.0,5.27,5.27,5.25,5.25,130400.0
2007-09-21 13:20:00,5.26,5.27,5.25,5.26,48000.0,5.26,5.27,5.25,5.26,48000.0
2007-09-21 13:30:00,5.27,5.27,5.25,5.27,58400.0,5.27,5.27,5.25,5.27,58400.0
2007-09-21 13:40:00,5.27,5.27,5.25,5.25,34400.0,5.27,5.27,5.25,5.25,34400.0
2007-09-21 13:50:00,5.26,5.26,5.25,5.25,9600.0,5.26,5.26,5.25,5.25,9600.0
2007-09-21 14:00:00,5.25,5.26,5.25,5.26,15200.0,5.25,5.26,5.25,5.26,15200.0
2007-09-21 14:10:00,5.25,5.26,5.25,5.25,49600.0,5.25,5.26,5.25,5.25,49600.0
2007-09-21 14:20:00,5.25,5.26,5.25,5.26,26400.0,5.25,5.26,5.25,5.26,26400.0
2007-09-21 14:30:00,5.26,5.27,5.26,5.26,19600.0,5.26,5.27,5.26,5.26,19600.0
2007-09-21 14:40:00,5.26,5.27,5.25,5.26,28400.0,5.26,5.27,5.25,5.26,28400.0
2007-09-21 14:50:00,5.26,5.27,5.26,5.27,18000.0,5.26,5.27,5.26,5.27,18000.0
2007-09-21 15:00:00,5.26,5.27,5.26,5.27,24000.0,5.26,5.27,5.26,5.27,24000.0
2007-09-21 15:10:00,5.27,5.29,5.26,5.29,36800.0,5.27,5.29,5.26,5.29,36800.0
2007-09-21 15:20:00,5.29,5.3,5.28,5.3,33200.0,5.29,5.3,5.28,5.3,33200.0
2007-09-21 15:30:00,5.3,5.31,5.3,5.31,38800.0,5.3,5.31,5.3,5.31,38800.0
2007-09-21 15:40:00,5.31,5.32,5.27,5.27,30400.0,5.31,5.32,5.27,5.27,30400.0
2007-09-21 15:50:00,5.27,5.28,5.26,5.27,24800.0,5.27,5.28,5.26,5.27,24800.0
2007-09-24 09:30:00,5.29,5.29,5.25,5.26,18400.0,5.29,5.29,5.25,5.26,18400.0
2007-09-24 09:40:00,5.26,5.29,5.25,5.27,54800.0,5.26,5.29,5.25,5.27,54800.0
2007-09-24 09:50:00,5.26,5.27,5.25,5.25,28800.0,5.26,5.27,5.25,5.25,28800.0
2007-09-24 10:00:00,5.25,5.26,5.25,5.25,48400.0,5.25,5.26,5.25,5.25,48400.0
2007-09-24 10:10:00,5.25,5.27,5.25,5.26,20800.0,5.25,5.27,5.25,5.26,20800.0
2007-09-24 10:20:00,5.26,5.3,5.25,5.3,22000.0,5.26,5.3,5.25,5.3,22000.0
2007-09-24 10:30:00,5.31,5.32,5.29,5.29,29600.0,5.31,5.32,5.29,5.29,29600.0
2007-09-24 10:40:00,5.29,5.29,5.27,5.28,24800.0,5.29,5.29,5.27,5.28,24800.0
2007-09-24 10:50:00,5.28,5.28,5.26,5.27,21600.0,5.28,5.28,5.26,5.27,21600.0
2007-09-24 11:00:00,5.27,5.27,5.25,5.26,42400.0,5.27,5.27,5.25,5.26,42400.0
2007-09-24 11:10:00,5.25,5.26,5.25,5.25,158800.0,5.25,5.26,5.25,5.25,158800.0
2007-09-24 11:20:00,5.25,5.26,5.25,5.25,57200.0,5.25,5.26,5.25,5.25,57200.0
2007-09-24 11:30:00,5.26,5.26,5.25,5.25,48800.0,5.26,5.26,5.25,5.25,48800.0
2007-09-24 11:40:00,5.25,5.26,5.25,5.25,22800.0,5.25,5.26,5.25,5.25,22800.0
2007-09-24 11:50:00,5.26,5.27,5.25,5.27,16800.0,5.26,5.27,5.25,5.27,16800.0
2007-09-24 12:00:00,5.27,5.29,5.26,5.28,11200.0,5.27,5.29,5.26,5.28,11200.0
2007-09-24 12:10:00,5.28,5.3,5.28,5.29,12000.0,5.28,5.3,5.28,5.29,12000.0
2007-09-24 12:20:00,5.29,5.29,5.27,5.27,15200.0,5.29,5.29,5.27,5.27,15200.0
2007-09-24 12:30:00,5.28,5.28,5.27,5.28,7200.0,5.28,5.28,5.27,5.28,7200.0
2007-09-24 12:40:00,5.28,5.29,5.27,5.29,7200.0,5.28,5.29,5.27,5.29,7200.0
2007-09-24 12:50:00,5.28,5.28,5.24,5.27,81600.0,5.28,5.28,5.24,5.27,81600.0
2007-09-24 13:00:00,5.27,5.27,5.25,5.26,46400.0,5.27,5.27,5.25,5.26,46400.0
2007-09-24 13:10:00,5.27,5.27,5.25,5.26,78800.0,5.27,5.27,5.25,5.26,78800.0
2007-09-24 13:20:00,5.26,5.26,5.24,5.26,13600.0,5.26,5.26,5.24,5.26,13600.0
2007-09-24 13:30:00,5.25,5.26,5.22,5.23,18000.0,5.25,5.26,5.22,5.23,18000.0
2007-09-24 13:40:00,5.23,5.27,5.23,5.26,40400.0,5.23,5.27,5.23,5.26,40400.0
2007-09-24 13:50:00,5.26,5.28,5.26,5.27,9200.0,5.26,5.28,5.26,5.27,9200.0
2007-09-24 14:00:00,5.28,5.28,5.27,5.28,6800.0,5.28,5.28,5.27,5.28,6800.0
2007-09-24 14:10:00,5.27,5.28,5.26,5.26,19200.0,5.27,5.28,5.26,5.26,19200.0
2007-09-24 14:20:00,5.26,5.27,5.25,5.26,61600.0,5.26,5.27,5.25,5.26,61600.0
2007-09-24 14:30:00,5.26,5.26,5.25,5.25,62000.0,5.26,5.26,5.25,5.25,62000.0
2007-09-24 14:40:00,5.25,5.27,5.25,5.26,26400.0,5.25,5.27,5.25,5.26,26400.0
2007-09-24 14:50:00,5.26,5.27,5.25,5.26,24000.0,5.26,5.27,5.25,5.26,24000.0
2007-09-24 15:00:00,5.26,5.26,5.25,5.26,32400.0,5.26,5.26,5.25,5.26,32400.0
2007-09-24 15:10:00,5.26,5.27,5.25,5.27,15600.0,5.26,5.27,5.25,5.27,15600.0
2007-09-24 15:20:00,5.27,5.29,5.26,5.29,15600.0,5.27,5.29,5.26,5.29,15600.0
2007-09-24 15:30:00,5.29,5.29,5.27,5.27,22400.0,5.29,5.29,5.27,5.27,22400.0
2007-09-24 15:40:00,5.27,5.28,5.27,5.28,18400.0,5.27,5.28,5.27,5.28,18400.0
2007-09-24 15:50:00,5.27,5.28,5.26,5.26,28000.0,5.27,5.28,5.26,5.26,28000.0
2007-09-25 09:30:00,5.25,5.26,5.25,5.25,30000.0,5.25,5.26,5.25,5.25,30000.0
2007-09-25 09:40:00,5.25,5.29,5.25,5.28,32000.0,5.25,5.29,5.25,5.28,32000.0
2007-09-25 09:50:00,5.28,5.29,5.25,5.28,47600.0,5.28,5.29,5.25,5.28,47600.0
2007-09-25 10:00:00,5.28,5.32,5.26,5.3,47200.0,5.28,5.32,5.26,5.3,47200.0
2007-09-25 10:10:00,5.3,5.33,5.29,5.32,35600.0,5.3,5.33,5.29,5.32,35600.0
2007-09-25 10:20:00,5.32,5.33,5.32,5.33,22800.0,5.32,5.33,5.32,5.33,22800.0
2007-09-25 10:30:00,5.32,5.36,5.32,5.35,36000.0,5.32,5.36,5.32,5.35,36000.0
2007-09-25 10:40:00,5.35,5.37,5.33,5.34,20400.0,5.35,5.37,5.33,5.34,20400.0
2007-09-25 10:50:00,5.34,5.34,5.3,5.3,30800.0,5.34,5.34,5.3,5.3,30800.0
2007-09-25 11:00:00,5.3,5.3,5.29,5.29,12800.0,5.3,5.3,5.29,5.29,12800.0
2007-09-25 11:10:00,5.29,5.29,5.29,5.29,10400.0,5.29,5.29,5.29,5.29,10400.0
2007-09-25 11:20:00,5.29,5.29,5.26,5.28,64400.0,5.29,5.29,5.26,5.28,64400.0
2007-09-25 11:30:00,5.28,5.29,5.27,5.27,6800.0,5.28,5.29,5.27,5.27,6800.0
2007-09-25 11:40:00,5.27,5.29,5.26,5.29,19200.0,5.27,5.29,5.26,5.29,19200.0
2007-09-25 11:50:00,5.3,5.31,5.29,5.3,13600.0,5.3,5.31,5.29,5.3,13600.0
2007-09-25 12:00:00,5.3,5.31,5.29,5.3,16800.0,5.3,5.31,5.29,5.3,16800.0
2007-09-25 12:10:00,5.3,5.31,5.29,5.3,18400.0,5.3,5.31,5.29,5.3,18400.0
2007-09-25 12:20:00,5.3,5.3,5.29,5.3,6800.0,5.3,5.3,5.29,5.3,6800.0
2007-09-25 12:30:00,5.3,5.3,5.28,5.29,64400.0,5.3,5.3,5.28,5.29,64400.0
2007-09-25 12:40:00,5.29,5.3,5.28,5.3,5200.0,5.29,5.3,5.28,5.3,5200.0
2007-09-25 12:50:00,5.3,5.3,5.28,5.29,8800.0,5.3,5.3,5.28,5.29,8800.0
2007-09-25 13:00:00,5.28,5.28,5.26,5.27,10000.0,5.28,5.28,5.26,5.27,10000.0
2007-09-25 13:10:00,5.27,5.29,5.27,5.28,18000.0,5.27,5.29,5.27,5.28,18000.0
2007-09-25 13:20:00,5.28,5.28,5.28,5.28,2800.0,5.28,5.28,5.28,5.28,2800.0
2007-09-25 13:30:00,5.27,5.27,5.25,5.25,51200.0,5.27,5.27,5.25,5.25,51200.0
2007-09-25 13:40:00,5.25,5.26,5.25,5.25,38800.0,5.25,5.26,5.25,5.25,38800.0
2007-09-25 13:50:00,5.26,5.27,5.25,5.27,19600.0,5.26,5.27,5.25,5.27,19600.0
2007-09-25 14:00:00,5.26,5.26,5.25,5.26,10800.0,5.26,5.26,5.25,5.26,10800.0
2007-09-25 14:10:00,5.26,5.27,5.26,5.27,8800.0,5.26,5.27,5.26,5.27,8800.0
2007-09-25 14:20:00,5.27,5.28,5.26,5.28,17200.0,5.27,5.28,5.26,5.28,17200.0
2007-09-25 14:30:00,5.28,5.28,5.26,5.26,10000.0,5.28,5.28,5.26,5.26,10000.0
2007-09-25 14:40:00,5.26,5.28,5.26,5.27,10400.0,5.26,5.28,5.26,5.27,10400.0
2007-09-25 14:50:00,5.27,5.29,5.26,5.29,21200.0,5.27,5.29,5.26,5.29,21200.0
2007-09-25 15:00:00,5.29,5.29,5.28,5.29,14400.0,5.29,5.29,5.28,5.29,14400.0
2007-09-25 15:10:00,5.29,5.29,5.26,5.26,29200.0,5.29,5.29,5.26,5.26,29200.0
2007-09-25 15:20:00,5.26,5.27,5.26,5.27,22400.0,5.26,5.27,5.26,5.27,22400.0
2007-09-25 15:30:00,5.26,5.26,5.25,5.26,28800.0,5.26,5.26,5.25,5.26,28800.0
2007-09-25 15:40:00,5.26,5.26,5.25,5.26,17600.0,5.26,5.26,5.25,5.26,17600.0
2007-09-25 15:50:00,5.26,5.28,5.25,5.27,36000.0,5.26,5.28,5.25,5.27,36000.0
2007-09-26 09:30:00,5.29,5.31,5.27,5.29,20400.0,5.29,5.31,5.27,5.29,20400.0
2007-09-26 09:40:00,5.29,5.3,5.28,5.28,22000.0,5.29,5.3,5.28,5.28,22000.0
2007-09-26 09:50:00,5.28,5.3,5.28,5.28,16800.0,5.28,5.3,5.28,5.28,16800.0
2007-09-26 10:00:00,5.28,5.3,5.28,5.3,15200.0,5.28,5.3,5.28,5.3,15200.0
2007-09-26 10:10:00,5.3,5.31,5.3,5.3,19200.0,5.3,5.31,5.3,5.3,19200.0
2007-09-26 10:20:00,5.3,5.3,5.3,5.3,6800.0,5.3,5.3,5.3,5.3,6800.0
2007-09-26 10:30:00,5.31,5.33,5.3,5.33,53200.0,5.31,5.33,5.3,5.33,53200.0
2007-09-26 10:40:00,5.34,5.36,5.34,5.36,43600.0,5.34,5.36,5.34,5.36,43600.0
2007-09-26 10:50:00,5.36,5.4,5.36,5.4,185200.0,5.36,5.4,5.36,5.4,185200.0
2007-09-26 11:00:00,5.41,5.45,5.4,5.45,98800.0,5.41,5.45,5.4,5.45,98800.0
2007-09-26 11:10:00,5.45,5.46,5.43,5.43,90800.0,5.45,5.46,5.43,5.43,90800.0
2007-09-26 11:20:00,5.43,5.45,5.42,5.43,150800.0,5.43,5.45,5.42,5.43,150800.0
2007-09-26 11:30:00,5.44,5.45,5.43,5.44,130800.0,5.44,5.45,5.43,5.44,130800.0
2007-09-26 11:40:00,5.43,5.45,5.43,5.45,76000.0,5.43,5.45,5.43,5.45,76000.0
2007-09-26 11:50:00,5.45,5.46,5.43,5.44,147600.0,5.45,5.46,5.43,5.44,147600.0
2007-09-26 12:00:00,5.44,5.46,5.43,5.46,76000.0,5.44,5.46,5.43,5.46,76000.0
2007-09-26 12:10:00,5.46,5.46,5.43,5.44,164800.0,5.46,5.46,5.43,5.44,164800.0
2007-09-26 12:20:00,5.43,5.45,5.42,5.43,550800.0,5.43,5.45,5.42,5.43,550800.0
2007-09-26 12:30:00,5.43,5.44,5.43,5.43,317600.0,5.43,5.44,5.43,5.43,317600.0
2007-09-26 12:40:00,5.44,5.47,5.43,5.46,54400.0,5.44,5.47,5.43,5.46,54400.0
2007-09-26 12:50:00,5.46,5.47,5.45,5.45,23600.0,5.46,5.47,5.45,5.45,23600.0
2007-09-26 13:00:00,5.45,5.46,5.44,5.44,20400.0,5.45,5.46,5.44,5.44,20400.0
2007-09-26 13:10:00,5.45,5.46,5.44,5.46,38000.0,5.45,5.46,5.44,5.46,38000.0
2007-09-26 13:20:00,5.46,5.46,5.45,5.45,16800.0,5.46,5.46,5.45,5.45,16800.0
2007-09-26 13:30:00,5.46,5.46,5.43,5.45,116000.0,5.46,5.46,5.43,5.45,116000.0
2007-09-26 13:40:00,5.45,5.45,5.42,5.45,55600.0,5.45,5.45,5.42,5.45,55600.0
2007-09-26 13:50:00,5.45,5.45,5.41,5.45,72000.0,5.45,5.45,5.41,5.45,72000.0
2007-09-26 14:00:00,5.44,5.44,5.43,5.43,22400.0,5.44,5.44,5.43,5.43,22400.0
2007-09-26 14:10:00,5.43,5.45,5.42,5.45,32000.0,5.43,5.45,5.42,5.45,32000.0
2007-09-26 14:20:00,5.44,5.44,5.42,5.44,67600.0,5.44,5.44,5.42,5.44,67600.0
2007-09-26 14:30:00,5.43,5.45,5.43,5.45,51200.0,5.43,5.45,5.43,5.45,51200.0
2007-09-26 14:40:00,5.44,5.44,5.44,5.44,27200.0,5.44,5.44,5.44,5.44,27200.0
2007-09-26 14:50:00,5.44,5.44,5.43,5.44,31200.0,5.44,5.44,5.43,5.44,31200.0
2007-09-26 15:00:00,5.44,5.44,5.42,5.42,24400.0,5.44,5.44,5.42,5.42,24400.0
2007-09-26 15:10:00,5.42,5.43,5.41,5.42,28800.0,5.42,5.43,5.41,5.42,28800.0
2007-09-26 15:20:00,5.42,5.43,5.39,5.4,30800.0,5.42,5.43,5.39,5.4,30800.0
2007-09-26 15:30:00,5.4,5.41,5.38,5.38,45200.0,5.4,5.41,5.38,5.38,45200.0
2007-09-26 15:40:00,5.39,5.4,5.38,5.4,39600.0,5.39,5.4,5.38,5.4,39600.0
2007-09-26 15:50:00,5.4,5.41,5.39,5.39,47600.0,5.4,5.41,5.39,5.39,47600.0
2007-09-27 09:30:00,5.41,5.41,5.38,5.39,15200.0,5.41,5.41,5.38,5.39,15200.0
2007-09-27 09:40:00,5.39,5.39,5.35,5.37,18800.0,5.39,5.39,5.35,5.37,18800.0
2007-09-27 09:50:00,5.37,5.39,5.36,5.39,14000.0,5.37,5.39,5.36,5.39,14000.0
2007-09-27 10:00:00,5.39,5.39,5.32,5.35,39600.0,5.39,5.39,5.32,5.35,39600.0
2007-09-27 10:10:00,5.35,5.36,5.31,5.33,41200.0,5.35,5.36,5.31,5.33,41200.0
2007-09-27 10:20:00,5.34,5.36,5.3,5.3,40800.0,5.34,5.36,5.3,5.3,40800.0
2007-09-27 10:30:00,5.3,5.35,5.29,5.32,155200.0,5.3,5.35,5.29,5.32,155200.0
2007-09-27 10:40:00,5.32,5.33,5.31,5.31,44400.0,5.32,5.33,5.31,5.31,44400.0
2007-09-27 10:50:00,5.32,5.34,5.32,5.34,31200.0,5.32,5.34,5.32,5.34,31200.0
2007-09-27 11:00:00,5.34,5.34,5.33,5.34,15200.0,5.34,5.34,5.33,5.34,15200.0
2007-09-27 11:10:00,5.34,5.35,5.34,5.35,10000.0,5.34,5.35,5.34,5.35,10000.0
2007-09-27 11:20:00,5.34,5.35,5.33,5.35,22800.0,5.34,5.35,5.33,5.35,22800.0
2007-09-27 11:30:00,5.35,5.36,5.35,5.36,11200.0,5.35,5.36,5.35,5.36,11200.0
2007-09-27 11:40:00,5.36,5.36,5.35,5.36,17200.0,5.36,5.36,5.35,5.36,17200.0
2007-09-27 11:50:00,5.36,5.36,5.35,5.36,32400.0,5.36,5.36,5.35,5.36,32400.0
2007-09-27 12:00:00,5.36,5.39,5.36,5.38,48400.0,5.36,5.39,5.36,5.38,48400.0
2007-09-27 12:10:00,5.37,5.38,5.37,5.37,11600.0,5.37,5.38,5.37,5.37,11600.0
2007-09-27 12:20:00,5.37,5.39,5.37,5.38,40800.0,5.37,5.39,5.37,5.38,40800.0
2007-09-27 12:30:00,5.39,5.39,5.38,5.38,8400.0,5.39,5.39,5.38,5.38,8400.0
2007-09-27 12:40:00,5.39,5.39,5.36,5.37,44400.0,5.39,5.39,5.36,5.37,44400.0
2007-09-27 12:50:00,5.37,5.38,5.37,5.37,21200.0,5.37,5.38,5.37,5.37,21200.0
2007-09-27 13:00:00,5.38,5.38,5.36,5.36,34000.0,5.38,5.38,5.36,5.36,34000.0
2007-09-27 13:10:00,5.36,5.37,5.36,5.37,7200.0,5.36,5.37,5.36,5.37,7200.0
2007-09-27 13:20:00,5.36,5.37,5.36,5.37,8000.0,5.36,5.37,5.36,5.37,8000.0
2007-09-27 13:30:00,5.37,5.37,5.37,5.37,8000.0,5.37,5.37,5.37,5.37,8000.0
2007-09-27 13:40:00,5.37,5.38,5.37,5.38,24800.0,5.37,5.38,5.37,5.38,24800.0
2007-09-27 13:50:00,5.37,5.38,5.37,5.38,14800.0,5.37,5.38,5.37,5.38,14800.0
2007-09-27 14:00:00,5.38,5.38,5.37,5.38,44800.0,5.38,5.38,5.37,5.38,44800.0
2007-09-27 14:10:00,5.38,5.38,5.38,5.38,16800.0,5.38,5.38,5.38,5.38,16800.0
2007-09-27 14:20:00,5.38,5.39,5.38,5.39,22800.0,5.38,5.39,5.38,5.39,22800.0
2007-09-27 14:30:00,5.39,5.39,5.37,5.37,24800.0,5.39,5.39,5.37,5.37,24800.0
2007-09-27 14:40:00,5.37,5.39,5.37,5.38,33200.0,5.37,5.39,5.37,5.38,33200.0
2007-09-27 14:50:00,5.39,5.39,5.37,5.38,17600.0,5.39,5.39,5.37,5.38,17600.0
2007-09-27 15:00:00,5.38,5.38,5.37,5.38,23200.0,5.38,5.38,5.37,5.38,23200.0
2007-09-27 15:10:00,5.37,5.38,5.37,5.38,22400.0,5.37,5.38,5.37,5.38,22400.0
2007-09-27 15:20:00,5.39,5.39,5.38,5.38,12400.0,5.39,5.39,5.38,5.38,12400.0
2007-09-27 15:30:00,5.38,5.38,5.37,5.38,4800.0,5.38,5.38,5.37,5.38,4800.0
2007-09-27 15:40:00,5.38,5.38,5.38,5.38,19600.0,5.38,5.38,5.38,5.38,19600.0
2007-09-27 15:50:00,5.38,5.39,5.38,5.38,66400.0,5.38,5.39,5.38,5.38,66400.0
2007-09-28 09:30:00,5.38,5.45,5.38,5.45,19600.0,5.38,5.45,5.38,5.45,19600.0
2007-09-28 09:40:00,5.45,5.45,5.4,5.42,12000.0,5.45,5.45,5.4,5.42,12000.0
2007-09-28 09:50:00,5.42,5.42,5.38,5.38,11600.0,5.42,5.42,5.38,5.38,11600.0
2007-09-28 10:00:00,5.38,5.39,5.36,5.38,27200.0,5.38,5.39,5.36,5.38,27200.0
2007-09-28 10:10:00,5.38,5.38,5.34,5.37,65200.0,5.38,5.38,5.34,5.37,65200.0
2007-09-28 10:20:00,5.37,5.37,5.3,5.33,60000.0,5.37,5.37,5.3,5.33,60000.0
2007-09-28 10:30:00,5.32,5.33,5.29,5.31,19600.0,5.32,5.33,5.29,5.31,19600.0
2007-09-28 10:40:00,5.3,5.34,5.3,5.33,33600.0,5.3,5.34,5.3,5.33,33600.0
2007-09-28 10:50:00,5.33,5.35,5.33,5.34,7600.0,5.33,5.35,5.33,5.34,7600.0
2007-09-28 11:00:00,5.34,5.34,5.33,5.33,14800.0,5.34,5.34,5.33,5.33,14800.0
2007-09-28 11:10:00,5.33,5.34,5.33,5.33,33200.0,5.33,5.34,5.33,5.33,33200.0
2007-09-28 11:20:00,5.33,5.34,5.33,5.33,24400.0,5.33,5.34,5.33,5.33,24400.0
2007-09-28 11:30:00,5.33,5.34,5.32,5.34,26400.0,5.33,5.34,5.32,5.34,26400.0
2007-09-28 11:40:00,5.34,5.35,5.34,5.35,6000.0,5.34,5.35,5.34,5.35,6000.0
2007-09-28 11:50:00,5.35,5.35,5.33,5.33,6800.0,5.35,5.35,5.33,5.33,6800.0
2007-09-28 12:00:00,5.33,5.34,5.33,5.34,9200.0,5.33,5.34,5.33,5.34,9200.0
2007-09-28 12:10:00,5.33,5.33,5.33,5.33,11200.0,5.33,5.33,5.33,5.33,11200.0
2007-09-28 12:20:00,5.33,5.35,5.32,5.34,112400.0,5.33,5.35,5.32,5.34,112400.0
2007-09-28 12:30:00,5.34,5.34,5.33,5.34,38000.0,5.34,5.34,5.33,5.34,38000.0
2007-09-28 12:40:00,5.34,5.35,5.34,5.35,23600.0,5.34,5.35,5.34,5.35,23600.0
2007-09-28 12:50:00,5.35,5.35,5.34,5.34,10800.0,5.35,5.35,5.34,5.34,10800.0
2007-09-28 13:00:00,5.34,5.35,5.34,5.35,34000.0,5.34,5.35,5.34,5.35,34000.0
2007-09-28 13:10:00,5.34,5.39,5.34,5.38,31200.0,5.34,5.39,5.34,5.38,31200.0
2007-09-28 13:20:00,5.39,5.39,5.38,5.39,9600.0,5.39,5.39,5.38,5.39,9600.0
2007-09-28 13:30:00,5.39,5.39,5.39,5.39,12400.0,5.39,5.39,5.39,5.39,12400.0
2007-09-28 13:40:00,5.39,5.4,5.39,5.4,25200.0,5.39,5.4,5.39,5.4,25200.0
2007-09-28 13:50:00,5.4,5.4,5.39,5.4,22400.0,5.4,5.4,5.39,5.4,22400.0
2007-09-28 14:00:00,5.4,5.41,5.4,5.4,26800.0,5.4,5.41,5.4,5.4,26800.0
2007-09-28 14:10:00,5.4,5.4,5.38,5.38,24400.0,5.4,5.4,5.38,5.38,24400.0
2007-09-28 14:20:00,5.38,5.38,5.36,5.36,28800.0,5.38,5.38,5.36,5.36,28800.0
2007-09-28 14:30:00,5.36,5.36,5.35,5.36,23200.0,5.36,5.36,5.35,5.36,23200.0
2007-09-28 14:40:00,5.35,5.36,5.35,5.35,28400.0,5.35,5.36,5.35,5.35,28400.0
2007-09-28 14:50:00,5.35,5.36,5.34,5.36,44800.0,5.35,5.36,5.34,5.36,44800.0
2007-09-28 15:00:00,5.35,5.37,5.35,5.35,56000.0,5.35,5.37,5.35,5.35,56000.0
2007-09-28 15:10:00,5.34,5.36,5.34,5.36,46000.0,5.34,5.36,5.34,5.36,46000.0
2007-09-28 15:20:00,5.35,5.4,5.35,5.4,77200.0,5.35,5.4,5.35,5.4,77200.0
2007-09-28 15:30:00,5.4,5.4,5.38,5.39,100000.0,5.4,5.4,5.38,5.39,100000.0
2007-09-28 15:40:00,5.38,5.39,5.38,5.38,50400.0,5.38,5.39,5.38,5.38,50400.0
2007-09-28 15:50:00,5.38,5.39,5.34,5.38,158400.0,5.38,5.39,5.34,5.38,158400.0
2007-10-01 09:30:00,5.36,5.37,5.33,5.36,31600.0,5.36,5.37,5.33,5.36,31600.0
2007-10-01 09:40:00,5.36,5.37,5.34,5.35,20800.0,5.36,5.37,5.34,5.35,20800.0
2007-10-01 09:50:00,5.35,5.36,5.32,5.33,42400.0,5.35,5.36,5.32,5.33,42400.0
2007-10-01 10:00:00,5.33,5.35,5.33,5.35,42800.0,5.33,5.35,5.33,5.35,42800.0
2007-10-01 10:10:00,5.35,5.39,5.33,5.36,164000.0,5.35,5.39,5.33,5.36,164000.0
2007-10-01 10:20:00,5.35,5.38,5.35,5.38,18000.0,5.35,5.38,5.35,5.38,18000.0
2007-10-01 10:30:00,5.38,5.38,5.37,5.38,28800.0,5.38,5.38,5.37,5.38,28800.0
2007-10-01 10:40:00,5.38,5.38,5.34,5.35,41600.0,5.38,5.38,5.34,5.35,41600.0
2007-10-01 10:50:00,5.35,5.36,5.33,5.33,22000.0,5.35,5.36,5.33,5.33,22000.0
2007-10-01 11:00:00,5.33,5.34,5.33,5.33,20800.0,5.33,5.34,5.33,5.33,20800.0
2007-10-01 11:10:00,5.33,5.34,5.32,5.33,44000.0,5.33,5.34,5.32,5.33,44000.0
2007-10-01 11:20:00,5.33,5.33,5.32,5.33,25200.0,5.33,5.33,5.32,5.33,25200.0
2007-10-01 11:30:00,5.33,5.35,5.33,5.35,18400.0,5.33,5.35,5.33,5.35,18400.0
2007-10-01 11:40:00,5.35,5.36,5.34,5.36,21200.0,5.35,5.36,5.34,5.36,21200.0
2007-10-01 11:50:00,5.36,5.37,5.36,5.36,21200.0,5.36,5.37,5.36,5.36,21200.0
2007-10-01 12:00:00,5.36,5.38,5.35,5.36,59200.0,5.36,5.38,5.35,5.36,59200.0
2007-10-01 12:10:00,5.37,5.4,5.37,5.4,25200.0,5.37,5.4,5.37,5.4,25200.0
2007-10-01 12:20:00,5.39,5.39,5.37,5.39,14800.0,5.39,5.39,5.37,5.39,14800.0
2007-10-01 12:30:00,5.39,5.4,5.39,5.39,10800.0,5.39,5.4,5.39,5.39,10800.0
2007-10-01 12:40:00,5.38,5.39,5.38,5.39,7200.0,5.38,5.39,5.38,5.39,7200.0
2007-10-01 12:50:00,5.39,5.39,5.37,5.37,16400.0,5.39,5.39,5.37,5.37,16400.0
2007-10-01 13:00:00,5.37,5.37,5.37,5.37,8000.0,5.37,5.37,5.37,5.37,8000.0
2007-10-01 13:10:00,5.37,5.38,5.36,5.38,24800.0,5.37,5.38,5.36,5.38,24800.0
2007-10-01 13:20:00,5.38,5.4,5.37,5.4,18800.0,5.38,5.4,5.37,5.4,18800.0
2007-10-01 13:30:00,5.4,5.41,5.4,5.41,18000.0,5.4,5.41,5.4,5.41,18000.0
2007-10-01 13:40:00,5.41,5.42,5.41,5.41,24800.0,5.41,5.42,5.41,5.41,24800.0
2007-10-01 13:50:00,5.41,5.41,5.39,5.39,23200.0,5.41,5.41,5.39,5.39,23200.0
2007-10-01 14:00:00,5.39,5.43,5.38,5.43,24800.0,5.39,5.43,5.38,5.43,24800.0
2007-10-01 14:10:00,5.43,5.43,5.41,5.42,15200.0,5.43,5.43,5.41,5.42,15200.0
2007-10-01 14:20:00,5.43,5.43,5.41,5.41,7200.0,5.43,5.43,5.41,5.41,7200.0
2007-10-01 14:30:00,5.41,5.41,5.39,5.4,15200.0,5.41,5.41,5.39,5.4,15200.0
2007-10-01 14:40:00,5.4,5.4,5.39,5.4,15200.0,5.4,5.4,5.39,5.4,15200.0
2007-10-01 14:50:00,5.4,5.41,5.4,5.41,14800.0,5.4,5.41,5.4,5.41,14800.0
2007-10-01 15:00:00,5.4,5.41,5.4,5.41,32000.0,5.4,5.41,5.4,5.41,32000.0
2007-10-01 15:10:00,5.41,5.42,5.39,5.4,23600.0,5.41,5.42,5.39,5.4,23600.0
2007-10-01 15:20:00,5.39,5.41,5.39,5.41,20400.0,5.39,5.41,5.39,5.41,20400.0
2007-10-01 15:30:00,5.41,5.42,5.39,5.4,24800.0,5.41,5.42,5.39,5.4,24800.0
2007-10-01 15:40:00,5.39,5.4,5.38,5.4,20000.0,5.39,5.4,5.38,5.4,20000.0
2007-10-01 15:50:00,5.39,5.41,5.39,5.41,31600.0,5.39,5.41,5.39,5.41,31600.0
2007-10-02 09:30:00,5.43,5.46,5.43,5.44,35600.0,5.43,5.46,5.43,5.44,35600.0
2007-10-02 09:40:00,5.45,5.46,5.44,5.44,13200.0,5.45,5.46,5.44,5.44,13200.0
2007-10-02 09:50:00,5.45,5.46,5.42,5.43,86800.0,5.45,5.46,5.42,5.43,86800.0
2007-10-02 10:00:00,5.44,5.45,5.41,5.42,66000.0,5.44,5.45,5.41,5.42,66000.0
2007-10-02 10:10:00,5.42,5.45,5.42,5.44,22800.0,5.42,5.45,5.42,5.44,22800.0
2007-10-02 10:20:00,5.44,5.45,5.43,5.44,13200.0,5.44,5.45,5.43,5.44,13200.0
2007-10-02 10:30:00,5.43,5.43,5.42,5.43,6800.0,5.43,5.43,5.42,5.43,6800.0
2007-10-02 10:40:00,5.43,5.45,5.43,5.45,13200.0,5.43,5.45,5.43,5.45,13200.0
2007-10-02 10:50:00,5.45,5.46,5.44,5.46,8800.0,5.45,5.46,5.44,5.46,8800.0
2007-10-02 11:00:00,5.46,5.46,5.46,5.46,5600.0,5.46,5.46,5.46,5.46,5600.0
2007-10-02 11:10:00,5.46,5.47,5.46,5.47,12800.0,5.46,5.47,5.46,5.47,12800.0
2007-10-02 11:20:00,5.47,5.49,5.47,5.49,24400.0,5.47,5.49,5.47,5.49,24400.0
2007-10-02 11:30:00,5.49,5.5,5.49,5.5,15600.0,5.49,5.5,5.49,5.5,15600.0
2007-10-02 11:40:00,5.5,5.5,5.48,5.48,29200.0,5.5,5.5,5.48,5.48,29200.0
2007-10-02 11:50:00,5.48,5.49,5.47,5.47,17200.0,5.48,5.49,5.47,5.47,17200.0
2007-10-02 12:00:00,5.48,5.48,5.44,5.44,32800.0,5.48,5.48,5.44,5.44,32800.0
2007-10-02 12:10:00,5.44,5.44,5.42,5.42,32000.0,5.44,5.44,5.42,5.42,32000.0
2007-10-02 12:20:00,5.42,5.42,5.38,5.38,33600.0,5.42,5.42,5.38,5.38,33600.0
2007-10-02 12:30:00,5.38,5.38,5.36,5.37,26400.0,5.38,5.38,5.36,5.37,26400.0
2007-10-02 12:40:00,5.37,5.37,5.36,5.36,6400.0,5.37,5.37,5.36,5.36,6400.0
2007-10-02 12:50:00,5.36,5.37,5.36,5.37,4800.0,5.36,5.37,5.36,5.37,4800.0
2007-10-02 13:00:00,5.37,5.39,5.37,5.39,14400.0,5.37,5.39,5.37,5.39,14400.0
2007-10-02 13:10:00,5.38,5.38,5.37,5.38,61200.0,5.38,5.38,5.37,5.38,61200.0
2007-10-02 13:20:00,5.38,5.39,5.38,5.38,7600.0,5.38,5.39,5.38,5.38,7600.0
2007-10-02 13:30:00,5.38,5.38,5.37,5.37,62000.0,5.38,5.38,5.37,5.37,62000.0
2007-10-02 13:40:00,5.38,5.38,5.37,5.38,12000.0,5.38,5.38,5.37,5.38,12000.0
2007-10-02 13:50:00,5.38,5.39,5.38,5.38,8800.0,5.38,5.39,5.38,5.38,8800.0
2007-10-02 14:00:00,5.39,5.39,5.38,5.39,10000.0,5.39,5.39,5.38,5.39,10000.0
2007-10-02 14:10:00,5.39,5.4,5.39,5.4,42400.0,5.39,5.4,5.39,5.4,42400.0
2007-10-02 14:20:00,5.41,5.41,5.4,5.4,12800.0,5.41,5.41,5.4,5.4,12800.0
2007-10-02 14:30:00,5.4,5.41,5.4,5.41,14000.0,5.4,5.41,5.4,5.41,14000.0
2007-10-02 14:40:00,5.41,5.43,5.41,5.43,14000.0,5.41,5.43,5.41,5.43,14000.0
2007-10-02 14:50:00,5.43,5.43,5.42,5.42,9200.0,5.43,5.43,5.42,5.42,9200.0
2007-10-02 15:00:00,5.42,5.42,5.4,5.41,23200.0,5.42,5.42,5.4,5.41,23200.0
2007-10-02 15:10:00,5.41,5.41,5.4,5.41,9600.0,5.41,5.41,5.4,5.41,9600.0
2007-10-02 15:20:00,5.41,5.41,5.4,5.41,14000.0,5.41,5.41,5.4,5.41,14000.0
2007-10-02 15:30:00,5.41,5.41,5.4,5.4,28000.0,5.41,5.41,5.4,5.4,28000.0
2007-10-02 15:40:00,5.4,5.4,5.39,5.4,43200.0,5.4,5.4,5.39,5.4,43200.0
2007-10-02 15:50:00,5.4,5.4,5.39,5.4,57600.0,5.4,5.4,5.39,5.4,57600.0
2007-10-03 09:30:00,5.36,5.39,5.35,5.38,14800.0,5.36,5.39,5.35,5.38,14800.0
2007-10-03 09:40:00,5.38,5.38,5.36,5.36,13600.0,5.38,5.38,5.36,5.36,13600.0
2007-10-03 09:50:00,5.35,5.38,5.33,5.37,69200.0,5.35,5.38,5.33,5.37,69200.0
2007-10-03 10:00:00,5.37,5.38,5.36,5.38,126800.0,5.37,5.38,5.36,5.38,126800.0
2007-10-03 10:10:00,5.38,5.38,5.36,5.36,18000.0,5.38,5.38,5.36,5.36,18000.0
2007-10-03 10:20:00,5.36,5.37,5.35,5.36,12800.0,5.36,5.37,5.35,5.36,12800.0
2007-10-03 10:30:00,5.37,5.38,5.36,5.36,11600.0,5.37,5.38,5.36,5.36,11600.0
2007-10-03 10:40:00,5.35,5.37,5.35,5.37,10000.0,5.35,5.37,5.35,5.37,10000.0
2007-10-03 10:50:00,5.37,5.38,5.37,5.38,6800.0,5.37,5.38,5.37,5.38,6800.0
2007-10-03 11:00:00,5.38,5.38,5.38,5.38,13200.0,5.38,5.38,5.38,5.38,13200.0
2007-10-03 11:10:00,5.38,5.39,5.37,5.38,21200.0,5.38,5.39,5.37,5.38,21200.0
2007-10-03 11:20:00,5.38,5.38,5.37,5.37,15600.0,5.38,5.38,5.37,5.37,15600.0
2007-10-03 11:30:00,5.36,5.36,5.35,5.36,19200.0,5.36,5.36,5.35,5.36,19200.0
2007-10-03 11:40:00,5.36,5.37,5.36,5.36,23200.0,5.36,5.37,5.36,5.36,23200.0
2007-10-03 11:50:00,5.36,5.37,5.36,5.37,16000.0,5.36,5.37,5.36,5.37,16000.0
2007-10-03 12:00:00,5.37,5.38,5.36,5.37,22400.0,5.37,5.38,5.36,5.37,22400.0
2007-10-03 12:10:00,5.37,5.38,5.37,5.37,11200.0,5.37,5.38,5.37,5.37,11200.0
2007-10-03 12:20:00,5.37,5.38,5.37,5.38,13600.0,5.37,5.38,5.37,5.38,13600.0
2007-10-03 12:30:00,5.37,5.38,5.37,5.37,12000.0,5.37,5.38,5.37,5.37,12000.0
2007-10-03 12:40:00,5.37,5.38,5.37,5.37,11600.0,5.37,5.38,5.37,5.37,11600.0
2007-10-03 12:50:00,5.37,5.38,5.36,5.36,14800.0,5.37,5.38,5.36,5.36,14800.0
2007-10-03 13:00:00,5.36,5.36,5.33,5.33,17600.0,5.36,5.36,5.33,5.33,17600.0
2007-10-03 13:10:00,5.34,5.34,5.32,5.33,29600.0,5.34,5.34,5.32,5.33,29600.0
2007-10-03 13:20:00,5.33,5.34,5.33,5.34,18400.0,5.33,5.34,5.33,5.34,18400.0
2007-10-03 13:30:00,5.34,5.35,5.34,5.34,10800.0,5.34,5.35,5.34,5.34,10800.0
2007-10-03 13:40:00,5.34,5.35,5.34,5.35,14800.0,5.34,5.35,5.34,5.35,14800.0
2007-10-03 13:50:00,5.35,5.35,5.34,5.34,25600.0,5.35,5.35,5.34,5.34,25600.0
2007-10-03 14:00:00,5.34,5.35,5.32,5.33,45200.0,5.34,5.35,5.32,5.33,45200.0
2007-10-03 14:10:00,5.33,5.35,5.33,5.34,21600.0,5.33,5.35,5.33,5.34,21600.0
2007-10-03 14:20:00,5.34,5.35,5.34,5.35,19200.0,5.34,5.35,5.34,5.35,19200.0
2007-10-03 14:30:00,5.35,5.35,5.34,5.34,12400.0,5.35,5.35,5.34,5.34,12400.0
2007-10-03 14:40:00,5.34,5.35,5.34,5.34,16000.0,5.34,5.35,5.34,5.34,16000.0
2007-10-03 14:50:00,5.34,5.35,5.33,5.35,22000.0,5.34,5.35,5.33,5.35,22000.0
2007-10-03 15:00:00,5.34,5.35,5.34,5.35,20800.0,5.34,5.35,5.34,5.35,20800.0
2007-10-03 15:10:00,5.35,5.35,5.34,5.34,18400.0,5.35,5.35,5.34,5.34,18400.0
2007-10-03 15:20:00,5.35,5.35,5.34,5.35,18000.0,5.35,5.35,5.34,5.35,18000.0
2007-10-03 15:30:00,5.34,5.37,5.34,5.37,36000.0,5.34,5.37,5.34,5.37,36000.0
2007-10-03 15:40:00,5.37,5.38,5.36,5.37,106000.0,5.37,5.38,5.36,5.37,106000.0
2007-10-03 15:50:00,5.37,5.38,5.35,5.38,83200.0,5.37,5.38,5.35,5.38,83200.0
2007-10-04 09:30:00,5.37,5.41,5.36,5.4,12400.0,5.37,5.41,5.36,5.4,12400.0
2007-10-04 09:40:00,5.4,5.4,5.38,5.38,2000.0,5.4,5.4,5.38,5.38,2000.0
2007-10-04 09:50:00,5.37,5.38,5.37,5.38,4000.0,5.37,5.38,5.37,5.38,4000.0
2007-10-04 10:00:00,5.39,5.42,5.39,5.42,21200.0,5.39,5.42,5.39,5.42,21200.0
2007-10-04 10:10:00,5.42,5.44,5.42,5.43,14000.0,5.42,5.44,5.42,5.43,14000.0
2007-10-04 10:20:00,5.43,5.44,5.42,5.42,14800.0,5.43,5.44,5.42,5.42,14800.0
2007-10-04 10:30:00,5.42,5.44,5.42,5.42,13600.0,5.42,5.44,5.42,5.42,13600.0
2007-10-04 10:40:00,5.43,5.45,5.42,5.45,19200.0,5.43,5.45,5.42,5.45,19200.0
2007-10-04 10:50:00,5.45,5.48,5.44,5.48,41200.0,5.45,5.48,5.44,5.48,41200.0
2007-10-04 11:00:00,5.48,5.48,5.47,5.47,21600.0,5.48,5.48,5.47,5.47,21600.0
2007-10-04 11:10:00,5.47,5.48,5.46,5.48,33200.0,5.47,5.48,5.46,5.48,33200.0
2007-10-04 11:20:00,5.48,5.5,5.47,5.49,56800.0,5.48,5.5,5.47,5.49,56800.0
2007-10-04 11:30:00,5.49,5.49,5.49,5.49,2400.0,5.49,5.49,5.49,5.49,2400.0
2007-10-04 11:40:00,5.49,5.49,5.49,5.49,2400.0,5.49,5.49,5.49,5.49,2400.0
2007-10-04 11:50:00,5.49,5.49,5.47,5.49,76800.0,5.49,5.49,5.47,5.49,76800.0
2007-10-04 12:00:00,5.48,5.49,5.48,5.49,11200.0,5.48,5.49,5.48,5.49,11200.0
2007-10-04 12:10:00,5.49,5.5,5.49,5.49,6400.0,5.49,5.5,5.49,5.49,6400.0
2007-10-04 12:20:00,5.49,5.49,5.48,5.48,9600.0,5.49,5.49,5.48,5.48,9600.0
2007-10-04 12:30:00,5.48,5.49,5.48,5.49,4000.0,5.48,5.49,5.48,5.49,4000.0
2007-10-04 12:40:00,5.5,5.5,5.5,5.5,11200.0,5.5,5.5,5.5,5.5,11200.0
2007-10-04 12:50:00,5.5,5.52,5.5,5.51,9600.0,5.5,5.52,5.5,5.51,9600.0
2007-10-04 13:00:00,5.5,5.52,5.49,5.5,6800.0,5.5,5.52,5.49,5.5,6800.0
2007-10-04 13:10:00,5.5,5.5,5.49,5.49,3600.0,5.5,5.5,5.49,5.49,3600.0
2007-10-04 13:20:00,5.49,5.49,5.48,5.49,10400.0,5.49,5.49,5.48,5.49,10400.0
2007-10-04 13:30:00,5.5,5.5,5.48,5.48,66400.0,5.5,5.5,5.48,5.48,66400.0
2007-10-04 13:40:00,5.48,5.48,5.47,5.48,22400.0,5.48,5.48,5.47,5.48,22400.0
2007-10-04 13:50:00,5.48,5.48,5.47,5.48,38000.0,5.48,5.48,5.47,5.48,38000.0
2007-10-04 14:00:00,5.47,5.48,5.47,5.47,12800.0,5.47,5.48,5.47,5.47,12800.0
2007-10-04 14:10:00,5.48,5.48,5.44,5.44,19200.0,5.48,5.48,5.44,5.44,19200.0
2007-10-04 14:20:00,5.44,5.44,5.42,5.42,21200.0,5.44,5.44,5.42,5.42,21200.0
2007-10-04 14:30:00,5.41,5.42,5.41,5.41,11200.0,5.41,5.42,5.41,5.41,11200.0
2007-10-04 14:40:00,5.41,5.41,5.4,5.4,15600.0,5.41,5.41,5.4,5.4,15600.0
2007-10-04 14:50:00,5.41,5.45,5.4,5.44,112000.0,5.41,5.45,5.4,5.44,112000.0
2007-10-04 15:00:00,5.45,5.46,5.44,5.46,19600.0,5.45,5.46,5.44,5.46,19600.0
2007-10-04 15:10:00,5.46,5.47,5.45,5.45,17600.0,5.46,5.47,5.45,5.45,17600.0
2007-10-04 15:20:00,5.45,5.46,5.44,5.46,26800.0,5.45,5.46,5.44,5.46,26800.0
2007-10-04 15:30:00,5.45,5.47,5.44,5.46,37200.0,5.45,5.47,5.44,5.46,37200.0
2007-10-04 15:40:00,5.46,5.47,5.45,5.45,35600.0,5.46,5.47,5.45,5.45,35600.0
2007-10-04 15:50:00,5.45,5.46,5.45,5.46,58000.0,5.45,5.46,5.45,5.46,58000.0
2007-10-05 09:30:00,5.51,5.53,5.5,5.52,28800.0,5.51,5.53,5.5,5.52,28800.0
2007-10-05 09:40:00,5.54,5.54,5.51,5.51,22400.0,5.54,5.54,5.51,5.51,22400.0
2007-10-05 09:50:00,5.51,5.52,5.48,5.49,34000.0,5.51,5.52,5.48,5.49,34000.0
2007-10-05 10:00:00,5.48,5.49,5.45,5.46,90400.0,5.48,5.49,5.45,5.46,90400.0
2007-10-05 10:10:00,5.46,5.46,5.41,5.42,24400.0,5.46,5.46,5.41,5.42,24400.0
2007-10-05 10:20:00,5.42,5.45,5.41,5.42,34000.0,5.42,5.45,5.41,5.42,34000.0
2007-10-05 10:30:00,5.41,5.43,5.4,5.42,48000.0,5.41,5.43,5.4,5.42,48000.0
2007-10-05 10:40:00,5.42,5.45,5.42,5.43,65200.0,5.42,5.45,5.42,5.43,65200.0
2007-10-05 10:50:00,5.43,5.43,5.42,5.42,10000.0,5.43,5.43,5.42,5.42,10000.0
2007-10-05 11:00:00,5.42,5.44,5.42,5.44,6800.0,5.42,5.44,5.42,5.44,6800.0
2007-10-05 11:10:00,5.44,5.45,5.43,5.44,25200.0,5.44,5.45,5.43,5.44,25200.0
2007-10-05 11:20:00,5.44,5.45,5.43,5.43,26000.0,5.44,5.45,5.43,5.43,26000.0
2007-10-05 11:30:00,5.43,5.45,5.43,5.44,17200.0,5.43,5.45,5.43,5.44,17200.0
2007-10-05 11:40:00,5.44,5.45,5.43,5.44,58400.0,5.44,5.45,5.43,5.44,58400.0
2007-10-05 11:50:00,5.44,5.46,5.44,5.46,42000.0,5.44,5.46,5.44,5.46,42000.0
2007-10-05 12:00:00,5.46,5.47,5.44,5.46,32800.0,5.46,5.47,5.44,5.46,32800.0
2007-10-05 12:10:00,5.45,5.47,5.44,5.46,70000.0,5.45,5.47,5.44,5.46,70000.0
2007-10-05 12:20:00,5.46,5.47,5.45,5.45,26800.0,5.46,5.47,5.45,5.45,26800.0
2007-10-05 12:30:00,5.45,5.46,5.45,5.45,45200.0,5.45,5.46,5.45,5.45,45200.0
2007-10-05 12:40:00,5.45,5.45,5.45,5.45,44400.0,5.45,5.45,5.45,5.45,44400.0
2007-10-05 12:50:00,5.45,5.46,5.44,5.45,58000.0,5.45,5.46,5.44,5.45,58000.0
2007-10-05 13:00:00,5.45,5.48,5.45,5.48,104000.0,5.45,5.48,5.45,5.48,104000.0
2007-10-05 13:10:00,5.48,5.48,5.48,5.48,5600.0,5.48,5.48,5.48,5.48,5600.0
2007-10-05 13:20:00,5.48,5.48,5.47,5.48,30400.0,5.48,5.48,5.47,5.48,30400.0
2007-10-05 13:30:00,5.48,5.48,5.47,5.47,33600.0,5.48,5.48,5.47,5.47,33600.0
2007-10-05 13:40:00,5.48,5.48,5.48,5.48,14400.0,5.48,5.48,5.48,5.48,14400.0
2007-10-05 13:50:00,5.48,5.49,5.48,5.49,7600.0,5.48,5.49,5.48,5.49,7600.0
2007-10-05 14:00:00,5.49,5.5,5.49,5.5,50000.0,5.49,5.5,5.49,5.5,50000.0
2007-10-05 14:10:00,5.5,5.5,5.47,5.47,39200.0,5.5,5.5,5.47,5.47,39200.0
2007-10-05 14:20:00,5.47,5.49,5.47,5.47,36800.0,5.47,5.49,5.47,5.47,36800.0
2007-10-05 14:30:00,5.48,5.49,5.48,5.48,21600.0,5.48,5.49,5.48,5.48,21600.0
2007-10-05 14:40:00,5.48,5.48,5.47,5.48,29600.0,5.48,5.48,5.47,5.48,29600.0
2007-10-05 14:50:00,5.47,5.48,5.47,5.48,25200.0,5.47,5.48,5.47,5.48,25200.0
2007-10-05 15:00:00,5.48,5.49,5.48,5.48,50000.0,5.48,5.49,5.48,5.48,50000.0
2007-10-05 15:10:00,5.48,5.48,5.48,5.48,21200.0,5.48,5.48,5.48,5.48,21200.0
2007-10-05 15:20:00,5.47,5.48,5.47,5.48,57200.0,5.47,5.48,5.47,5.48,57200.0
2007-10-05 15:30:00,5.48,5.49,5.47,5.49,25200.0,5.48,5.49,5.47,5.49,25200.0
2007-10-05 15:40:00,5.5,5.5,5.47,5.47,31200.0,5.5,5.5,5.47,5.47,31200.0
2007-10-05 15:50:00,5.47,5.48,5.44,5.46,47200.0,5.47,5.48,5.44,5.46,47200.0
2007-10-08 09:30:00,5.44,5.46,5.43,5.44,48400.0,5.44,5.46,5.43,5.44,48400.0
2007-10-08 09:40:00,5.44,5.45,5.4,5.42,51200.0,5.44,5.45,5.4,5.42,51200.0
2007-10-08 09:50:00,5.41,5.45,5.41,5.44,50400.0,5.41,5.45,5.41,5.44,50400.0
2007-10-08 10:00:00,5.45,5.47,5.43,5.47,71600.0,5.45,5.47,5.43,5.47,71600.0
2007-10-08 10:10:00,5.46,5.49,5.46,5.48,28000.0,5.46,5.49,5.46,5.48,28000.0
2007-10-08 10:20:00,5.47,5.49,5.46,5.47,22800.0,5.47,5.49,5.46,5.47,22800.0
2007-10-08 10:30:00,5.47,5.48,5.44,5.46,67600.0,5.47,5.48,5.44,5.46,67600.0
2007-10-08 10:40:00,5.46,5.46,5.44,5.44,122000.0,5.46,5.46,5.44,5.44,122000.0
2007-10-08 10:50:00,5.44,5.44,5.41,5.41,16400.0,5.44,5.44,5.41,5.41,16400.0
2007-10-08 11:00:00,5.41,5.42,5.4,5.41,63200.0,5.41,5.42,5.4,5.41,63200.0
2007-10-08 11:10:00,5.41,5.42,5.41,5.42,6800.0,5.41,5.42,5.41,5.42,6800.0
2007-10-08 11:20:00,5.41,5.42,5.41,5.41,18800.0,5.41,5.42,5.41,5.41,18800.0
2007-10-08 11:30:00,5.41,5.43,5.41,5.43,43600.0,5.41,5.43,5.41,5.43,43600.0
2007-10-08 11:40:00,5.42,5.43,5.42,5.43,1600.0,5.42,5.43,5.42,5.43,1600.0
2007-10-08 11:50:00,5.43,5.43,5.42,5.43,5600.0,5.43,5.43,5.42,5.43,5600.0
2007-10-08 12:00:00,5.43,5.43,5.42,5.43,9600.0,5.43,5.43,5.42,5.43,9600.0
2007-10-08 12:10:00,5.43,5.43,5.42,5.43,6800.0,5.43,5.43,5.42,5.43,6800.0
2007-10-08 12:20:00,5.43,5.43,5.43,5.43,0.0,5.43,5.43,5.43,5.43,0.0
2007-10-08 12:30:00,5.43,5.44,5.43,5.43,2400.0,5.43,5.44,5.43,5.43,2400.0
2007-10-08 12:40:00,5.43,5.44,5.43,5.43,5200.0,5.43,5.44,5.43,5.43,5200.0
2007-10-08 12:50:00,5.43,5.45,5.43,5.45,26800.0,5.43,5.45,5.43,5.45,26800.0
2007-10-08 13:00:00,5.45,5.46,5.44,5.45,60800.0,5.45,5.46,5.44,5.45,60800.0
2007-10-08 13:10:00,5.45,5.46,5.44,5.46,53200.0,5.45,5.46,5.44,5.46,53200.0
2007-10-08 13:20:00,5.45,5.48,5.45,5.47,31600.0,5.45,5.48,5.45,5.47,31600.0
2007-10-08 13:30:00,5.47,5.49,5.46,5.48,90000.0,5.47,5.49,5.46,5.48,90000.0
2007-10-08 13:40:00,5.48,5.48,5.47,5.48,115200.0,5.48,5.48,5.47,5.48,115200.0
2007-10-08 13:50:00,5.48,5.49,5.47,5.49,100800.0,5.48,5.49,5.47,5.49,100800.0
2007-10-08 14:00:00,5.48,5.5,5.48,5.5,18400.0,5.48,5.5,5.48,5.5,18400.0
2007-10-08 14:10:00,5.5,5.52,5.49,5.51,176000.0,5.5,5.52,5.49,5.51,176000.0
2007-10-08 14:20:00,5.52,5.52,5.51,5.51,12800.0,5.52,5.52,5.51,5.51,12800.0
2007-10-08 14:30:00,5.51,5.52,5.5,5.5,33200.0,5.51,5.52,5.5,5.5,33200.0
2007-10-08 14:40:00,5.5,5.52,5.5,5.52,30000.0,5.5,5.52,5.5,5.52,30000.0
2007-10-08 14:50:00,5.52,5.53,5.51,5.51,31200.0,5.52,5.53,5.51,5.51,31200.0
2007-10-08 15:00:00,5.52,5.52,5.51,5.51,25600.0,5.52,5.52,5.51,5.51,25600.0
2007-10-08 15:10:00,5.51,5.52,5.5,5.51,26800.0,5.51,5.52,5.5,5.51,26800.0
2007-10-08 15:20:00,5.51,5.51,5.49,5.5,47600.0,5.51,5.51,5.49,5.5,47600.0
2007-10-08 15:30:00,5.5,5.5,5.5,5.5,44400.0,5.5,5.5,5.5,5.5,44400.0
2007-10-08 15:40:00,5.5,5.51,5.5,5.51,58000.0,5.5,5.51,5.5,5.51,58000.0
2007-10-08 15:50:00,5.51,5.52,5.5,5.51,113200.0,5.51,5.52,5.5,5.51,113200.0
2007-10-09 09:30:00,5.5,5.53,5.5,5.52,37600.0,5.5,5.53,5.5,5.52,37600.0
2007-10-09 09:40:00,5.52,5.52,5.49,5.51,65600.0,5.52,5.52,5.49,5.51,65600.0
2007-10-09 09:50:00,5.51,5.51,5.48,5.5,83600.0,5.51,5.51,5.48,5.5,83600.0
2007-10-09 10:00:00,5.5,5.5,5.46,5.48,116000.0,5.5,5.5,5.46,5.48,116000.0
2007-10-09 10:10:00,5.48,5.49,5.47,5.47,41200.0,5.48,5.49,5.47,5.47,41200.0
2007-10-09 10:20:00,5.47,5.48,5.45,5.46,150400.0,5.47,5.48,5.45,5.46,150400.0
2007-10-09 10:30:00,5.46,5.48,5.46,5.48,146800.0,5.46,5.48,5.46,5.48,146800.0
2007-10-09 10:40:00,5.48,5.49,5.48,5.49,150800.0,5.48,5.49,5.48,5.49,150800.0
2007-10-09 10:50:00,5.5,5.5,5.49,5.5,27200.0,5.5,5.5,5.49,5.5,27200.0
2007-10-09 11:00:00,5.49,5.5,5.49,5.5,25200.0,5.49,5.5,5.49,5.5,25200.0
2007-10-09 11:10:00,5.5,5.51,5.5,5.51,46000.0,5.5,5.51,5.5,5.51,46000.0
2007-10-09 11:20:00,5.51,5.51,5.5,5.5,70400.0,5.51,5.51,5.5,5.5,70400.0
2007-10-09 11:30:00,5.5,5.5,5.49,5.49,77200.0,5.5,5.5,5.49,5.49,77200.0
2007-10-09 11:40:00,5.49,5.5,5.49,5.49,28000.0,5.49,5.5,5.49,5.49,28000.0
2007-10-09 11:50:00,5.5,5.5,5.49,5.5,6000.0,5.5,5.5,5.49,5.5,6000.0
2007-10-09 12:00:00,5.49,5.5,5.49,5.5,10400.0,5.49,5.5,5.49,5.5,10400.0
2007-10-09 12:10:00,5.5,5.5,5.49,5.49,4000.0,5.5,5.5,5.49,5.49,4000.0
2007-10-09 12:20:00,5.49,5.49,5.49,5.49,44800.0,5.49,5.49,5.49,5.49,44800.0
2007-10-09 12:30:00,5.49,5.49,5.49,5.49,11200.0,5.49,5.49,5.49,5.49,11200.0
2007-10-09 12:40:00,5.49,5.49,5.48,5.49,53600.0,5.49,5.49,5.48,5.49,53600.0
2007-10-09 12:50:00,5.49,5.5,5.49,5.49,10000.0,5.49,5.5,5.49,5.49,10000.0
2007-10-09 13:00:00,5.49,5.5,5.49,5.49,9200.0,5.49,5.5,5.49,5.49,9200.0
2007-10-09 13:10:00,5.49,5.49,5.49,5.49,4400.0,5.49,5.49,5.49,5.49,4400.0
2007-10-09 13:20:00,5.49,5.49,5.48,5.49,79600.0,5.49,5.49,5.48,5.49,79600.0
2007-10-09 13:30:00,5.49,5.49,5.48,5.49,34400.0,5.49,5.49,5.48,5.49,34400.0
2007-10-09 13:40:00,5.49,5.49,5.48,5.48,20400.0,5.49,5.49,5.48,5.48,20400.0
2007-10-09 13:50:00,5.49,5.49,5.49,5.49,11600.0,5.49,5.49,5.49,5.49,11600.0
2007-10-09 14:00:00,5.49,5.5,5.47,5.48,54800.0,5.49,5.5,5.47,5.48,54800.0
2007-10-09 14:10:00,5.48,5.49,5.47,5.47,41600.0,5.48,5.49,5.47,5.47,41600.0
2007-10-09 14:20:00,5.47,5.5,5.47,5.5,37600.0,5.47,5.5,5.47,5.5,37600.0
2007-10-09 14:30:00,5.5,5.51,5.49,5.51,42400.0,5.5,5.51,5.49,5.51,42400.0
2007-10-09 14:40:00,5.51,5.52,5.5,5.52,35200.0,5.51,5.52,5.5,5.52,35200.0
2007-10-09 14:50:00,5.52,5.53,5.51,5.52,42800.0,5.52,5.53,5.51,5.52,42800.0
2007-10-09 15:00:00,5.52,5.52,5.5,5.51,31600.0,5.52,5.52,5.5,5.51,31600.0
2007-10-09 15:10:00,5.51,5.52,5.49,5.5,44000.0,5.51,5.52,5.49,5.5,44000.0
2007-10-09 15:20:00,5.5,5.51,5.5,5.51,48400.0,5.5,5.51,5.5,5.51,48400.0
2007-10-09 15:30:00,5.5,5.51,5.5,5.5,70800.0,5.5,5.51,5.5,5.5,70800.0
2007-10-09 15:40:00,5.5,5.51,5.5,5.5,106800.0,5.5,5.51,5.5,5.5,106800.0
2007-10-09 15:50:00,5.5,5.54,5.5,5.51,76400.0,5.5,5.54,5.5,5.51,76400.0
2007-10-10 09:30:00,5.51,5.53,5.51,5.53,27200.0,5.51,5.53,5.51,5.53,27200.0
2007-10-10 09:40:00,5.52,5.52,5.48,5.48,128000.0,5.52,5.52,5.48,5.48,128000.0
2007-10-10 09:50:00,5.49,5.5,5.48,5.48,43200.0,5.49,5.5,5.48,5.48,43200.0
2007-10-10 10:00:00,5.49,5.49,5.46,5.47,42400.0,5.49,5.49,5.46,5.47,42400.0
2007-10-10 10:10:00,5.47,5.48,5.46,5.47,44800.0,5.47,5.48,5.46,5.47,44800.0
2007-10-10 10:20:00,5.48,5.49,5.46,5.48,57600.0,5.48,5.49,5.46,5.48,57600.0
2007-10-10 10:30:00,5.47,5.48,5.47,5.47,29200.0,5.47,5.48,5.47,5.47,29200.0
2007-10-10 10:40:00,5.48,5.48,5.48,5.48,47600.0,5.48,5.48,5.48,5.48,47600.0
2007-10-10 10:50:00,5.48,5.48,5.47,5.48,22000.0,5.48,5.48,5.47,5.48,22000.0
2007-10-10 11:00:00,5.48,5.48,5.47,5.48,37600.0,5.48,5.48,5.47,5.48,37600.0
2007-10-10 11:10:00,5.48,5.48,5.48,5.48,16800.0,5.48,5.48,5.48,5.48,16800.0
2007-10-10 11:20:00,5.48,5.49,5.47,5.49,16800.0,5.48,5.49,5.47,5.49,16800.0
2007-10-10 11:30:00,5.49,5.49,5.48,5.48,36000.0,5.49,5.49,5.48,5.48,36000.0
2007-10-10 11:40:00,5.49,5.49,5.48,5.49,31200.0,5.49,5.49,5.48,5.49,31200.0
2007-10-10 11:50:00,5.49,5.49,5.47,5.48,43200.0,5.49,5.49,5.47,5.48,43200.0
2007-10-10 12:00:00,5.49,5.5,5.48,5.49,19200.0,5.49,5.5,5.48,5.49,19200.0
2007-10-10 12:10:00,5.49,5.49,5.48,5.49,28400.0,5.49,5.49,5.48,5.49,28400.0
2007-10-10 12:20:00,5.49,5.49,5.49,5.49,28000.0,5.49,5.49,5.49,5.49,28000.0
2007-10-10 12:30:00,5.49,5.49,5.49,5.49,3600.0,5.49,5.49,5.49,5.49,3600.0
2007-10-10 12:40:00,5.49,5.49,5.49,5.49,4400.0,5.49,5.49,5.49,5.49,4400.0
2007-10-10 12:50:00,5.49,5.49,5.48,5.49,13600.0,5.49,5.49,5.48,5.49,13600.0
2007-10-10 13:00:00,5.48,5.49,5.48,5.49,12400.0,5.48,5.49,5.48,5.49,12400.0
2007-10-10 13:10:00,5.49,5.49,5.46,5.47,40800.0,5.49,5.49,5.46,5.47,40800.0
2007-10-10 13:20:00,5.48,5.48,5.47,5.47,282400.0,5.48,5.48,5.47,5.47,282400.0
2007-10-10 13:30:00,5.47,5.48,5.47,5.48,12000.0,5.47,5.48,5.47,5.48,12000.0
2007-10-10 13:40:00,5.48,5.48,5.47,5.47,11600.0,5.48,5.48,5.47,5.47,11600.0
2007-10-10 13:50:00,5.48,5.48,5.47,5.48,51200.0,5.48,5.48,5.47,5.48,51200.0
2007-10-10 14:00:00,5.49,5.49,5.47,5.48,39200.0,5.49,5.49,5.47,5.48,39200.0
2007-10-10 14:10:00,5.48,5.48,5.47,5.47,26400.0,5.48,5.48,5.47,5.47,26400.0
2007-10-10 14:20:00,5.47,5.48,5.47,5.48,13200.0,5.47,5.48,5.47,5.48,13200.0
2007-10-10 14:30:00,5.48,5.48,5.48,5.48,4800.0,5.48,5.48,5.48,5.48,4800.0
2007-10-10 14:40:00,5.48,5.49,5.47,5.49,21600.0,5.48,5.49,5.47,5.49,21600.0
2007-10-10 14:50:00,5.49,5.49,5.48,5.49,66800.0,5.49,5.49,5.48,5.49,66800.0
2007-10-10 15:00:00,5.49,5.5,5.48,5.49,55200.0,5.49,5.5,5.48,5.49,55200.0
2007-10-10 15:10:00,5.49,5.49,5.48,5.49,7600.0,5.49,5.49,5.48,5.49,7600.0
2007-10-10 15:20:00,5.49,5.5,5.48,5.49,86000.0,5.49,5.5,5.48,5.49,86000.0
2007-10-10 15:30:00,5.5,5.5,5.48,5.49,27600.0,5.5,5.5,5.48,5.49,27600.0
2007-10-10 15:40:00,5.49,5.49,5.48,5.49,16800.0,5.49,5.49,5.48,5.49,16800.0
2007-10-10 15:50:00,5.49,5.51,5.48,5.51,19600.0,5.49,5.51,5.48,5.51,19600.0
2007-10-11 09:30:00,5.52,5.55,5.51,5.54,14000.0,5.52,5.55,5.51,5.54,14000.0
2007-10-11 09:40:00,5.54,5.55,5.53,5.54,42000.0,5.54,5.55,5.53,5.54,42000.0
2007-10-11 09:50:00,5.55,5.56,5.54,5.55,32400.0,5.55,5.56,5.54,5.55,32400.0
2007-10-11 10:00:00,5.56,5.56,5.53,5.55,26800.0,5.56,5.56,5.53,5.55,26800.0
2007-10-11 10:10:00,5.55,5.56,5.53,5.54,32800.0,5.55,5.56,5.53,5.54,32800.0
2007-10-11 10:20:00,5.54,5.56,5.54,5.54,47600.0,5.54,5.56,5.54,5.54,47600.0
2007-10-11 10:30:00,5.54,5.55,5.54,5.55,52800.0,5.54,5.55,5.54,5.55,52800.0
2007-10-11 10:40:00,5.55,5.56,5.55,5.56,37600.0,5.55,5.56,5.55,5.56,37600.0
2007-10-11 10:50:00,5.56,5.58,5.55,5.55,34400.0,5.56,5.58,5.55,5.55,34400.0
2007-10-11 11:00:00,5.55,5.56,5.53,5.53,20800.0,5.55,5.56,5.53,5.53,20800.0
2007-10-11 11:10:00,5.54,5.54,5.51,5.51,19600.0,5.54,5.54,5.51,5.51,19600.0
2007-10-11 11:20:00,5.52,5.52,5.49,5.49,27200.0,5.52,5.52,5.49,5.49,27200.0
2007-10-11 11:30:00,5.49,5.49,5.48,5.48,18400.0,5.49,5.49,5.48,5.48,18400.0
2007-10-11 11:40:00,5.49,5.49,5.48,5.48,19600.0,5.49,5.49,5.48,5.48,19600.0
2007-10-11 11:50:00,5.48,5.49,5.48,5.49,18400.0,5.48,5.49,5.48,5.49,18400.0
2007-10-11 12:00:00,5.49,5.5,5.46,5.48,106000.0,5.49,5.5,5.46,5.48,106000.0
2007-10-11 12:10:00,5.47,5.48,5.46,5.47,150800.0,5.47,5.48,5.46,5.47,150800.0
2007-10-11 12:20:00,5.46,5.48,5.46,5.48,86000.0,5.46,5.48,5.46,5.48,86000.0
2007-10-11 12:30:00,5.48,5.49,5.47,5.49,21600.0,5.48,5.49,5.47,5.49,21600.0
2007-10-11 12:40:00,5.48,5.48,5.47,5.47,57600.0,5.48,5.48,5.47,5.47,57600.0
2007-10-11 12:50:00,5.47,5.48,5.46,5.48,82000.0,5.47,5.48,5.46,5.48,82000.0
2007-10-11 13:00:00,5.47,5.49,5.47,5.47,69600.0,5.47,5.49,5.47,5.47,69600.0
2007-10-11 13:10:00,5.47,5.48,5.46,5.47,69600.0,5.47,5.48,5.46,5.47,69600.0
2007-10-11 13:20:00,5.48,5.49,5.44,5.47,114800.0,5.48,5.49,5.44,5.47,114800.0
2007-10-11 13:30:00,5.48,5.48,5.47,5.48,43600.0,5.48,5.48,5.47,5.48,43600.0
2007-10-11 13:40:00,5.48,5.49,5.48,5.48,38800.0,5.48,5.49,5.48,5.48,38800.0
2007-10-11 13:50:00,5.48,5.48,5.47,5.48,30000.0,5.48,5.48,5.47,5.48,30000.0
2007-10-11 14:00:00,5.48,5.49,5.47,5.49,119200.0,5.48,5.49,5.47,5.49,119200.0
2007-10-11 14:10:00,5.48,5.48,5.43,5.45,136800.0,5.48,5.48,5.43,5.45,136800.0
2007-10-11 14:20:00,5.44,5.47,5.42,5.43,56400.0,5.44,5.47,5.42,5.43,56400.0
2007-10-11 14:30:00,5.43,5.46,5.39,5.45,68000.0,5.43,5.46,5.39,5.45,68000.0
2007-10-11 14:40:00,5.45,5.47,5.45,5.47,58400.0,5.45,5.47,5.45,5.47,58400.0
2007-10-11 14:50:00,5.47,5.48,5.45,5.46,51600.0,5.47,5.48,5.45,5.46,51600.0
2007-10-11 15:00:00,5.47,5.48,5.43,5.44,63200.0,5.47,5.48,5.43,5.44,63200.0
2007-10-11 15:10:00,5.45,5.48,5.44,5.46,67200.0,5.45,5.48,5.44,5.46,67200.0
2007-10-11 15:20:00,5.46,5.48,5.45,5.46,58000.0,5.46,5.48,5.45,5.46,58000.0
2007-10-11 15:30:00,5.46,5.48,5.45,5.45,42400.0,5.46,5.48,5.45,5.45,42400.0
2007-10-11 15:40:00,5.46,5.48,5.44,5.46,51200.0,5.46,5.48,5.44,5.46,51200.0
2007-10-11 15:50:00,5.46,5.47,5.44,5.45,66000.0,5.46,5.47,5.44,5.45,66000.0
2007-10-12 09:30:00,5.65,5.75,5.6,5.61,334800.0,5.65,5.75,5.6,5.61,334800.0
2007-10-12 09:40:00,5.62,5.68,5.62,5.66,228400.0,5.62,5.68,5.62,5.66,228400.0
2007-10-12 09:50:00,5.66,5.68,5.64,5.68,98000.0,5.66,5.68,5.64,5.68,98000.0
2007-10-12 10:00:00,5.69,5.75,5.67,5.72,88800.0,5.69,5.75,5.67,5.72,88800.0
2007-10-12 10:10:00,5.73,5.75,5.67,5.69,118400.0,5.73,5.75,5.67,5.69,118400.0
2007-10-12 10:20:00,5.69,5.71,5.65,5.68,163200.0,5.69,5.71,5.65,5.68,163200.0
2007-10-12 10:30:00,5.68,5.69,5.66,5.68,133600.0,5.68,5.69,5.66,5.68,133600.0
2007-10-12 10:40:00,5.68,5.69,5.63,5.64,100800.0,5.68,5.69,5.63,5.64,100800.0
2007-10-12 10:50:00,5.64,5.65,5.59,5.61,144400.0,5.64,5.65,5.59,5.61,144400.0
2007-10-12 11:00:00,5.61,5.65,5.61,5.63,164400.0,5.61,5.65,5.61,5.63,164400.0
2007-10-12 11:10:00,5.63,5.66,5.62,5.63,90000.0,5.63,5.66,5.62,5.63,90000.0
2007-10-12 11:20:00,5.63,5.64,5.62,5.62,70400.0,5.63,5.64,5.62,5.62,70400.0
2007-10-12 11:30:00,5.62,5.67,5.61,5.65,67600.0,5.62,5.67,5.61,5.65,67600.0
2007-10-12 11:40:00,5.65,5.67,5.61,5.62,88000.0,5.65,5.67,5.61,5.62,88000.0
2007-10-12 11:50:00,5.62,5.64,5.6,5.63,104800.0,5.62,5.64,5.6,5.63,104800.0
2007-10-12 12:00:00,5.63,5.64,5.63,5.63,18000.0,5.63,5.64,5.63,5.63,18000.0
2007-10-12 12:10:00,5.63,5.64,5.61,5.64,31600.0,5.63,5.64,5.61,5.64,31600.0
2007-10-12 12:20:00,5.63,5.66,5.63,5.65,38800.0,5.63,5.66,5.63,5.65,38800.0
2007-10-12 12:30:00,5.65,5.66,5.64,5.64,57200.0,5.65,5.66,5.64,5.64,57200.0
2007-10-12 12:40:00,5.64,5.65,5.63,5.65,68800.0,5.64,5.65,5.63,5.65,68800.0
2007-10-12 12:50:00,5.65,5.66,5.62,5.66,44800.0,5.65,5.66,5.62,5.66,44800.0
2007-10-12 13:00:00,5.66,5.66,5.63,5.65,49200.0,5.66,5.66,5.63,5.65,49200.0
2007-10-12 13:10:00,5.64,5.64,5.61,5.62,24800.0,5.64,5.64,5.61,5.62,24800.0
2007-10-12 13:20:00,5.62,5.62,5.6,5.61,39600.0,5.62,5.62,5.6,5.61,39600.0
2007-10-12 13:30:00,5.61,5.63,5.61,5.63,50000.0,5.61,5.63,5.61,5.63,50000.0
2007-10-12 13:40:00,5.63,5.65,5.63,5.64,29600.0,5.63,5.65,5.63,5.64,29600.0
2007-10-12 13:50:00,5.63,5.65,5.62,5.62,50400.0,5.63,5.65,5.62,5.62,50400.0
2007-10-12 14:00:00,5.62,5.64,5.61,5.62,70800.0,5.62,5.64,5.61,5.62,70800.0
2007-10-12 14:10:00,5.61,5.61,5.6,5.61,22000.0,5.61,5.61,5.6,5.61,22000.0
2007-10-12 14:20:00,5.61,5.61,5.6,5.61,39600.0,5.61,5.61,5.6,5.61,39600.0
2007-10-12 14:30:00,5.62,5.65,5.61,5.64,54400.0,5.62,5.65,5.61,5.64,54400.0
2007-10-12 14:40:00,5.63,5.64,5.63,5.63,18800.0,5.63,5.64,5.63,5.63,18800.0
2007-10-12 14:50:00,5.64,5.65,5.64,5.65,18000.0,5.64,5.65,5.64,5.65,18000.0
2007-10-12 15:00:00,5.65,5.65,5.62,5.63,56400.0,5.65,5.65,5.62,5.63,56400.0
2007-10-12 15:10:00,5.63,5.63,5.62,5.62,32800.0,5.63,5.63,5.62,5.62,32800.0
2007-10-12 15:20:00,5.62,5.64,5.62,5.63,23200.0,5.62,5.64,5.62,5.63,23200.0
2007-10-12 15:30:00,5.63,5.65,5.62,5.64,54400.0,5.63,5.65,5.62,5.64,54400.0
2007-10-12 15:40:00,5.63,5.63,5.58,5.59,145200.0,5.63,5.63,5.58,5.59,145200.0
2007-10-12 15:50:00,5.59,5.61,5.58,5.61,94400.0,5.59,5.61,5.58,5.61,94400.0
2007-10-15 09:30:00,5.62,5.65,5.6,5.6,36800.0,5.62,5.65,5.6,5.6,36800.0
2007-10-15 09:40:00,5.6,5.63,5.59,5.6,28400.0,5.6,5.63,5.59,5.6,28400.0
2007-10-15 09:50:00,5.6,5.64,5.59,5.6,15200.0,5.6,5.64,5.59,5.6,15200.0
2007-10-15 10:00:00,5.61,5.61,5.57,5.59,24000.0,5.61,5.61,5.57,5.59,24000.0
2007-10-15 10:10:00,5.6,5.6,5.57,5.58,74400.0,5.6,5.6,5.57,5.58,74400.0
2007-10-15 10:20:00,5.59,5.6,5.58,5.6,40800.0,5.59,5.6,5.58,5.6,40800.0
2007-10-15 10:30:00,5.6,5.6,5.57,5.59,19200.0,5.6,5.6,5.57,5.59,19200.0
2007-10-15 10:40:00,5.58,5.59,5.56,5.57,15200.0,5.58,5.59,5.56,5.57,15200.0
2007-10-15 10:50:00,5.57,5.59,5.55,5.55,31600.0,5.57,5.59,5.55,5.55,31600.0
2007-10-15 11:00:00,5.56,5.57,5.54,5.56,108000.0,5.56,5.57,5.54,5.56,108000.0
2007-10-15 11:10:00,5.56,5.57,5.55,5.56,10400.0,5.56,5.57,5.55,5.56,10400.0
2007-10-15 11:20:00,5.55,5.55,5.51,5.52,27200.0,5.55,5.55,5.51,5.52,27200.0
2007-10-15 11:30:00,5.52,5.54,5.51,5.54,34400.0,5.52,5.54,5.51,5.54,34400.0
2007-10-15 11:40:00,5.54,5.54,5.53,5.53,21200.0,5.54,5.54,5.53,5.53,21200.0
2007-10-15 11:50:00,5.53,5.56,5.52,5.55,18800.0,5.53,5.56,5.52,5.55,18800.0
2007-10-15 12:00:00,5.55,5.55,5.52,5.53,12400.0,5.55,5.55,5.52,5.53,12400.0
2007-10-15 12:10:00,5.54,5.56,5.53,5.55,26400.0,5.54,5.56,5.53,5.55,26400.0
2007-10-15 12:20:00,5.55,5.55,5.5,5.5,16000.0,5.55,5.55,5.5,5.5,16000.0
2007-10-15 12:30:00,5.5,5.51,5.5,5.51,8800.0,5.5,5.51,5.5,5.51,8800.0
2007-10-15 12:40:00,5.5,5.5,5.46,5.47,40800.0,5.5,5.5,5.46,5.47,40800.0
2007-10-15 12:50:00,5.47,5.49,5.47,5.49,20800.0,5.47,5.49,5.47,5.49,20800.0
2007-10-15 13:00:00,5.49,5.49,5.46,5.49,29200.0,5.49,5.49,5.46,5.49,29200.0
2007-10-15 13:10:00,5.48,5.52,5.47,5.52,45600.0,5.48,5.52,5.47,5.52,45600.0
2007-10-15 13:20:00,5.52,5.54,5.51,5.53,37600.0,5.52,5.54,5.51,5.53,37600.0
2007-10-15 13:30:00,5.52,5.52,5.51,5.51,6800.0,5.52,5.52,5.51,5.51,6800.0
2007-10-15 13:40:00,5.51,5.51,5.48,5.5,10000.0,5.51,5.51,5.48,5.5,10000.0
2007-10-15 13:50:00,5.5,5.52,5.5,5.51,13200.0,5.5,5.52,5.5,5.51,13200.0
2007-10-15 14:00:00,5.52,5.52,5.46,5.48,37600.0,5.52,5.52,5.46,5.48,37600.0
2007-10-15 14:10:00,5.48,5.5,5.47,5.49,18400.0,5.48,5.5,5.47,5.49,18400.0
2007-10-15 14:20:00,5.49,5.5,5.48,5.5,21600.0,5.49,5.5,5.48,5.5,21600.0
2007-10-15 14:30:00,5.5,5.5,5.48,5.48,21600.0,5.5,5.5,5.48,5.48,21600.0
2007-10-15 14:40:00,5.48,5.49,5.48,5.48,16000.0,5.48,5.49,5.48,5.48,16000.0
2007-10-15 14:50:00,5.48,5.49,5.47,5.48,29600.0,5.48,5.49,5.47,5.48,29600.0
2007-10-15 15:00:00,5.48,5.51,5.48,5.49,29200.0,5.48,5.51,5.48,5.49,29200.0
2007-10-15 15:10:00,5.49,5.5,5.47,5.5,52800.0,5.49,5.5,5.47,5.5,52800.0
2007-10-15 15:20:00,5.5,5.51,5.46,5.48,63600.0,5.5,5.51,5.46,5.48,63600.0
2007-10-15 15:30:00,5.48,5.49,5.47,5.48,28800.0,5.48,5.49,5.47,5.48,28800.0
2007-10-15 15:40:00,5.48,5.51,5.47,5.51,45200.0,5.48,5.51,5.47,5.51,45200.0
2007-10-15 15:50:00,5.51,5.54,5.49,5.53,103600.0,5.51,5.54,5.49,5.53,103600.0
2007-10-16 09:30:00,5.51,5.52,5.48,5.5,30400.0,5.51,5.52,5.48,5.5,30400.0
2007-10-16 09:40:00,5.51,5.51,5.48,5.48,26800.0,5.51,5.51,5.48,5.48,26800.0
2007-10-16 09:50:00,5.49,5.51,5.49,5.51,36400.0,5.49,5.51,5.49,5.51,36400.0
2007-10-16 10:00:00,5.51,5.51,5.48,5.49,43600.0,5.51,5.51,5.48,5.49,43600.0
2007-10-16 10:10:00,5.49,5.5,5.46,5.47,33200.0,5.49,5.5,5.46,5.47,33200.0
2007-10-16 10:20:00,5.47,5.47,5.45,5.47,56000.0,5.47,5.47,5.45,5.47,56000.0
2007-10-16 10:30:00,5.47,5.48,5.47,5.47,152400.0,5.47,5.48,5.47,5.47,152400.0
2007-10-16 10:40:00,5.48,5.49,5.48,5.49,24400.0,5.48,5.49,5.48,5.49,24400.0
2007-10-16 10:50:00,5.49,5.51,5.48,5.5,26000.0,5.49,5.51,5.48,5.5,26000.0
2007-10-16 11:00:00,5.51,5.52,5.49,5.5,30800.0,5.51,5.52,5.49,5.5,30800.0
2007-10-16 11:10:00,5.5,5.51,5.49,5.51,36000.0,5.5,5.51,5.49,5.51,36000.0
2007-10-16 11:20:00,5.51,5.52,5.5,5.51,18800.0,5.51,5.52,5.5,5.51,18800.0
2007-10-16 11:30:00,5.51,5.51,5.49,5.51,42800.0,5.51,5.51,5.49,5.51,42800.0
2007-10-16 11:40:00,5.51,5.51,5.49,5.49,11600.0,5.51,5.51,5.49,5.49,11600.0
2007-10-16 11:50:00,5.49,5.49,5.47,5.48,11200.0,5.49,5.49,5.47,5.48,11200.0
2007-10-16 12:00:00,5.48,5.49,5.48,5.49,50400.0,5.48,5.49,5.48,5.49,50400.0
2007-10-16 12:10:00,5.49,5.5,5.48,5.5,23600.0,5.49,5.5,5.48,5.5,23600.0
2007-10-16 12:20:00,5.5,5.51,5.5,5.5,21600.0,5.5,5.51,5.5,5.5,21600.0
2007-10-16 12:30:00,5.51,5.51,5.49,5.49,18400.0,5.51,5.51,5.49,5.49,18400.0
2007-10-16 12:40:00,5.49,5.51,5.48,5.51,21200.0,5.49,5.51,5.48,5.51,21200.0
2007-10-16 12:50:00,5.5,5.51,5.5,5.5,8400.0,5.5,5.51,5.5,5.5,8400.0
2007-10-16 13:00:00,5.5,5.5,5.47,5.49,70400.0,5.5,5.5,5.47,5.49,70400.0
2007-10-16 13:10:00,5.49,5.5,5.49,5.5,37600.0,5.49,5.5,5.49,5.5,37600.0
2007-10-16 13:20:00,5.5,5.51,5.5,5.5,26400.0,5.5,5.51,5.5,5.5,26400.0
2007-10-16 13:30:00,5.5,5.51,5.49,5.5,35200.0,5.5,5.51,5.49,5.5,35200.0
2007-10-16 13:40:00,5.5,5.5,5.48,5.48,42400.0,5.5,5.5,5.48,5.48,42400.0
2007-10-16 13:50:00,5.48,5.49,5.47,5.48,34000.0,5.48,5.49,5.47,5.48,34000.0
2007-10-16 14:00:00,5.48,5.49,5.47,5.48,18000.0,5.48,5.49,5.47,5.48,18000.0
2007-10-16 14:10:00,5.48,5.49,5.48,5.48,18400.0,5.48,5.49,5.48,5.48,18400.0
2007-10-16 14:20:00,5.48,5.48,5.47,5.48,15600.0,5.48,5.48,5.47,5.48,15600.0
2007-10-16 14:30:00,5.48,5.48,5.46,5.48,122400.0,5.48,5.48,5.46,5.48,122400.0
2007-10-16 14:40:00,5.48,5.49,5.48,5.49,11600.0,5.48,5.49,5.48,5.49,11600.0
2007-10-16 14:50:00,5.49,5.49,5.48,5.48,12400.0,5.49,5.49,5.48,5.48,12400.0
2007-10-16 15:00:00,5.49,5.49,5.47,5.48,35200.0,5.49,5.49,5.47,5.48,35200.0
2007-10-16 15:10:00,5.48,5.49,5.47,5.48,27600.0,5.48,5.49,5.47,5.48,27600.0
2007-10-16 15:20:00,5.48,5.49,5.48,5.48,80400.0,5.48,5.49,5.48,5.48,80400.0
2007-10-16 15:30:00,5.48,5.48,5.45,5.46,54400.0,5.48,5.48,5.45,5.46,54400.0
2007-10-16 15:40:00,5.46,5.48,5.46,5.47,66000.0,5.46,5.48,5.46,5.47,66000.0
2007-10-16 15:50:00,5.47,5.49,5.46,5.47,87200.0,5.47,5.49,5.46,5.47,87200.0
2007-10-17 09:30:00,5.48,5.5,5.46,5.46,61200.0,5.48,5.5,5.46,5.46,61200.0
2007-10-17 09:40:00,5.46,5.51,5.46,5.5,138400.0,5.46,5.51,5.46,5.5,138400.0
2007-10-17 09:50:00,5.5,5.5,5.48,5.5,49200.0,5.5,5.5,5.48,5.5,49200.0
2007-10-17 10:00:00,5.5,5.56,5.49,5.55,126000.0,5.5,5.56,5.49,5.55,126000.0
2007-10-17 10:10:00,5.54,5.54,5.51,5.51,18000.0,5.54,5.54,5.51,5.51,18000.0
2007-10-17 10:20:00,5.51,5.51,5.5,5.5,36800.0,5.51,5.51,5.5,5.5,36800.0
2007-10-17 10:30:00,5.5,5.51,5.5,5.5,16400.0,5.5,5.51,5.5,5.5,16400.0
2007-10-17 10:40:00,5.5,5.51,5.48,5.51,34800.0,5.5,5.51,5.48,5.51,34800.0
2007-10-17 10:50:00,5.51,5.51,5.5,5.51,17600.0,5.51,5.51,5.5,5.51,17600.0
2007-10-17 11:00:00,5.5,5.52,5.5,5.52,24400.0,5.5,5.52,5.5,5.52,24400.0
2007-10-17 11:10:00,5.52,5.54,5.52,5.53,18800.0,5.52,5.54,5.52,5.53,18800.0
2007-10-17 11:20:00,5.53,5.54,5.53,5.54,22000.0,5.53,5.54,5.53,5.54,22000.0
2007-10-17 11:30:00,5.54,5.55,5.54,5.55,33600.0,5.54,5.55,5.54,5.55,33600.0
2007-10-17 11:40:00,5.55,5.55,5.54,5.55,47200.0,5.55,5.55,5.54,5.55,47200.0
2007-10-17 11:50:00,5.54,5.55,5.54,5.55,15200.0,5.54,5.55,5.54,5.55,15200.0
2007-10-17 12:00:00,5.54,5.55,5.54,5.54,10800.0,5.54,5.55,5.54,5.54,10800.0
2007-10-17 12:10:00,5.54,5.54,5.51,5.51,12000.0,5.54,5.54,5.51,5.51,12000.0
2007-10-17 12:20:00,5.51,5.53,5.5,5.51,24000.0,5.51,5.53,5.5,5.51,24000.0
2007-10-17 12:30:00,5.51,5.52,5.5,5.51,20800.0,5.51,5.52,5.5,5.51,20800.0
2007-10-17 12:40:00,5.51,5.52,5.51,5.52,511600.0,5.51,5.52,5.51,5.52,511600.0
2007-10-17 12:50:00,5.52,5.53,5.52,5.53,46000.0,5.52,5.53,5.52,5.53,46000.0
2007-10-17 13:00:00,5.53,5.53,5.51,5.51,20800.0,5.53,5.53,5.51,5.51,20800.0
2007-10-17 13:10:00,5.51,5.52,5.49,5.51,22000.0,5.51,5.52,5.49,5.51,22000.0
2007-10-17 13:20:00,5.52,5.52,5.5,5.5,6800.0,5.52,5.52,5.5,5.5,6800.0
2007-10-17 13:30:00,5.5,5.51,5.48,5.49,55600.0,5.5,5.51,5.48,5.49,55600.0
2007-10-17 13:40:00,5.49,5.5,5.48,5.48,52800.0,5.49,5.5,5.48,5.48,52800.0
2007-10-17 13:50:00,5.48,5.51,5.48,5.5,71600.0,5.48,5.51,5.48,5.5,71600.0
2007-10-17 14:00:00,5.49,5.51,5.48,5.51,30000.0,5.49,5.51,5.48,5.51,30000.0
2007-10-17 14:10:00,5.5,5.51,5.48,5.51,47600.0,5.5,5.51,5.48,5.51,47600.0
2007-10-17 14:20:00,5.5,5.51,5.5,5.5,65200.0,5.5,5.51,5.5,5.5,65200.0
2007-10-17 14:30:00,5.5,5.5,5.48,5.5,83600.0,5.5,5.5,5.48,5.5,83600.0
2007-10-17 14:40:00,5.5,5.51,5.5,5.5,69200.0,5.5,5.51,5.5,5.5,69200.0
2007-10-17 14:50:00,5.49,5.51,5.49,5.51,78000.0,5.49,5.51,5.49,5.51,78000.0
2007-10-17 15:00:00,5.51,5.51,5.5,5.5,41200.0,5.51,5.51,5.5,5.5,41200.0
2007-10-17 15:10:00,5.5,5.51,5.49,5.5,80400.0,5.5,5.51,5.49,5.5,80400.0
2007-10-17 15:20:00,5.5,5.51,5.5,5.5,50400.0,5.5,5.51,5.5,5.5,50400.0
2007-10-17 15:30:00,5.5,5.51,5.5,5.5,81600.0,5.5,5.51,5.5,5.5,81600.0
2007-10-17 15:40:00,5.5,5.53,5.5,5.52,48400.0,5.5,5.53,5.5,5.52,48400.0
2007-10-17 15:50:00,5.52,5.54,5.51,5.54,32000.0,5.52,5.54,5.51,5.54,32000.0
2007-10-18 09:30:00,5.47,5.5,5.45,5.48,44000.0,5.47,5.5,5.45,5.48,44000.0
2007-10-18 09:40:00,5.47,5.49,5.46,5.46,46000.0,5.47,5.49,5.46,5.46,46000.0
2007-10-18 09:50:00,5.47,5.48,5.45,5.47,93200.0,5.47,5.48,5.45,5.47,93200.0
2007-10-18 10:00:00,5.46,5.5,5.45,5.48,54800.0,5.46,5.5,5.45,5.48,54800.0
2007-10-18 10:10:00,5.48,5.5,5.47,5.49,54800.0,5.48,5.5,5.47,5.49,54800.0
2007-10-18 10:20:00,5.5,5.51,5.48,5.49,30800.0,5.5,5.51,5.48,5.49,30800.0
2007-10-18 10:30:00,5.49,5.49,5.47,5.48,37600.0,5.49,5.49,5.47,5.48,37600.0
2007-10-18 10:40:00,5.48,5.49,5.48,5.48,18400.0,5.48,5.49,5.48,5.48,18400.0
2007-10-18 10:50:00,5.48,5.49,5.48,5.48,13600.0,5.48,5.49,5.48,5.48,13600.0
2007-10-18 11:00:00,5.48,5.49,5.47,5.48,37600.0,5.48,5.49,5.47,5.48,37600.0
2007-10-18 11:10:00,5.48,5.49,5.47,5.48,49600.0,5.48,5.49,5.47,5.48,49600.0
2007-10-18 11:20:00,5.48,5.49,5.47,5.49,22800.0,5.48,5.49,5.47,5.49,22800.0
2007-10-18 11:30:00,5.48,5.49,5.47,5.48,29200.0,5.48,5.49,5.47,5.48,29200.0
2007-10-18 11:40:00,5.48,5.49,5.47,5.48,58000.0,5.48,5.49,5.47,5.48,58000.0
2007-10-18 11:50:00,5.48,5.49,5.48,5.48,17200.0,5.48,5.49,5.48,5.48,17200.0
2007-10-18 12:00:00,5.48,5.51,5.47,5.5,90400.0,5.48,5.51,5.47,5.5,90400.0
2007-10-18 12:10:00,5.5,5.5,5.5,5.5,27200.0,5.5,5.5,5.5,5.5,27200.0
2007-10-18 12:20:00,5.5,5.5,5.5,5.5,32800.0,5.5,5.5,5.5,5.5,32800.0
2007-10-18 12:30:00,5.5,5.51,5.49,5.5,37200.0,5.5,5.51,5.49,5.5,37200.0
2007-10-18 12:40:00,5.5,5.51,5.5,5.5,110800.0,5.5,5.51,5.5,5.5,110800.0
2007-10-18 12:50:00,5.5,5.51,5.5,5.5,20800.0,5.5,5.51,5.5,5.5,20800.0
2007-10-18 13:00:00,5.5,5.5,5.5,5.5,48000.0,5.5,5.5,5.5,5.5,48000.0
2007-10-18 13:10:00,5.5,5.52,5.5,5.52,45200.0,5.5,5.52,5.5,5.52,45200.0
2007-10-18 13:20:00,5.52,5.52,5.49,5.5,22000.0,5.52,5.52,5.49,5.5,22000.0
2007-10-18 13:30:00,5.5,5.52,5.5,5.51,22400.0,5.5,5.52,5.5,5.51,22400.0
2007-10-18 13:40:00,5.51,5.51,5.5,5.5,13600.0,5.51,5.51,5.5,5.5,13600.0
2007-10-18 13:50:00,5.5,5.51,5.5,5.51,30000.0,5.5,5.51,5.5,5.51,30000.0
2007-10-18 14:00:00,5.51,5.52,5.5,5.51,21200.0,5.51,5.52,5.5,5.51,21200.0
2007-10-18 14:10:00,5.51,5.51,5.49,5.5,21600.0,5.51,5.51,5.49,5.5,21600.0
2007-10-18 14:20:00,5.5,5.5,5.5,5.5,39200.0,5.5,5.5,5.5,5.5,39200.0
2007-10-18 14:30:00,5.5,5.51,5.5,5.5,45200.0,5.5,5.51,5.5,5.5,45200.0
2007-10-18 14:40:00,5.5,5.51,5.49,5.5,66000.0,5.5,5.51,5.49,5.5,66000.0
2007-10-18 14:50:00,5.5,5.5,5.49,5.5,94800.0,5.5,5.5,5.49,5.5,94800.0
2007-10-18 15:00:00,5.5,5.52,5.5,5.5,46400.0,5.5,5.52,5.5,5.5,46400.0
2007-10-18 15:10:00,5.51,5.52,5.5,5.51,26800.0,5.51,5.52,5.5,5.51,26800.0
2007-10-18 15:20:00,5.5,5.51,5.5,5.5,47600.0,5.5,5.51,5.5,5.5,47600.0
2007-10-18 15:30:00,5.5,5.51,5.5,5.51,32400.0,5.5,5.51,5.5,5.51,32400.0
2007-10-18 15:40:00,5.5,5.51,5.5,5.5,64400.0,5.5,5.51,5.5,5.5,64400.0
2007-10-18 15:50:00,5.5,5.51,5.5,5.5,46400.0,5.5,5.51,5.5,5.5,46400.0
2007-10-19 09:30:00,5.74,5.74,5.59,5.61,333600.0,5.74,5.74,5.59,5.61,333600.0
2007-10-19 09:40:00,5.6,5.66,5.6,5.64,93600.0,5.6,5.66,5.6,5.64,93600.0
2007-10-19 09:50:00,5.64,5.65,5.63,5.63,68800.0,5.64,5.65,5.63,5.63,68800.0
2007-10-19 10:00:00,5.63,5.64,5.61,5.64,74400.0,5.63,5.64,5.61,5.64,74400.0
2007-10-19 10:10:00,5.63,5.65,5.63,5.64,49600.0,5.63,5.65,5.63,5.64,49600.0
2007-10-19 10:20:00,5.63,5.67,5.61,5.61,71600.0,5.63,5.67,5.61,5.61,71600.0
2007-10-19 10:30:00,5.61,5.65,5.61,5.65,47200.0,5.61,5.65,5.61,5.65,47200.0
2007-10-19 10:40:00,5.65,5.65,5.61,5.64,179600.0,5.65,5.65,5.61,5.64,179600.0
2007-10-19 10:50:00,5.64,5.65,5.62,5.63,60800.0,5.64,5.65,5.62,5.63,60800.0
2007-10-19 11:00:00,5.63,5.66,5.63,5.66,37600.0,5.63,5.66,5.63,5.66,37600.0
2007-10-19 11:10:00,5.65,5.66,5.63,5.64,24800.0,5.65,5.66,5.63,5.64,24800.0
2007-10-19 11:20:00,5.64,5.65,5.63,5.65,38800.0,5.64,5.65,5.63,5.65,38800.0
2007-10-19 11:30:00,5.65,5.65,5.62,5.63,60000.0,5.65,5.65,5.62,5.63,60000.0
2007-10-19 11:40:00,5.63,5.66,5.63,5.65,44400.0,5.63,5.66,5.63,5.65,44400.0
2007-10-19 11:50:00,5.65,5.66,5.63,5.64,81600.0,5.65,5.66,5.63,5.64,81600.0
2007-10-19 12:00:00,5.64,5.64,5.62,5.63,56400.0,5.64,5.64,5.62,5.63,56400.0
2007-10-19 12:10:00,5.64,5.65,5.63,5.64,52400.0,5.64,5.65,5.63,5.64,52400.0
2007-10-19 12:20:00,5.64,5.64,5.62,5.63,64000.0,5.64,5.64,5.62,5.63,64000.0
2007-10-19 12:30:00,5.63,5.66,5.63,5.66,43200.0,5.63,5.66,5.63,5.66,43200.0
2007-10-19 12:40:00,5.65,5.66,5.64,5.65,74400.0,5.65,5.66,5.64,5.65,74400.0
2007-10-19 12:50:00,5.65,5.65,5.63,5.64,53600.0,5.65,5.65,5.63,5.64,53600.0
2007-10-19 13:00:00,5.64,5.64,5.63,5.64,50800.0,5.64,5.64,5.63,5.64,50800.0
2007-10-19 13:10:00,5.64,5.64,5.62,5.64,54400.0,5.64,5.64,5.62,5.64,54400.0
2007-10-19 13:20:00,5.64,5.65,5.64,5.65,151600.0,5.64,5.65,5.64,5.65,151600.0
2007-10-19 13:30:00,5.64,5.64,5.64,5.64,66000.0,5.64,5.64,5.64,5.64,66000.0
2007-10-19 13:40:00,5.64,5.66,5.64,5.64,101200.0,5.64,5.66,5.64,5.64,101200.0
2007-10-19 13:50:00,5.64,5.65,5.64,5.65,29200.0,5.64,5.65,5.64,5.65,29200.0
2007-10-19 14:00:00,5.65,5.66,5.64,5.65,80800.0,5.65,5.66,5.64,5.65,80800.0
2007-10-19 14:10:00,5.65,5.66,5.63,5.64,57600.0,5.65,5.66,5.63,5.64,57600.0
2007-10-19 14:20:00,5.64,5.65,5.63,5.64,59600.0,5.64,5.65,5.63,5.64,59600.0
2007-10-19 14:30:00,5.64,5.64,5.63,5.64,22800.0,5.64,5.64,5.63,5.64,22800.0
2007-10-19 14:40:00,5.64,5.65,5.63,5.64,24800.0,5.64,5.65,5.63,5.64,24800.0
2007-10-19 14:50:00,5.64,5.64,5.62,5.63,93600.0,5.64,5.64,5.62,5.63,93600.0
2007-10-19 15:00:00,5.64,5.67,5.64,5.67,146400.0,5.64,5.67,5.64,5.67,146400.0
2007-10-19 15:10:00,5.67,5.7,5.65,5.67,76400.0,5.67,5.7,5.65,5.67,76400.0
2007-10-19 15:20:00,5.67,5.67,5.65,5.65,51600.0,5.67,5.67,5.65,5.65,51600.0
2007-10-19 15:30:00,5.65,5.69,5.65,5.68,65200.0,5.65,5.69,5.65,5.68,65200.0
2007-10-19 15:40:00,5.67,5.7,5.65,5.67,156000.0,5.67,5.7,5.65,5.67,156000.0
2007-10-19 15:50:00,5.67,5.7,5.64,5.65,288400.0,5.67,5.7,5.64,5.65,288400.0
2007-10-22 09:30:00,5.64,5.64,5.52,5.6,57600.0,5.64,5.64,5.52,5.6,57600.0
2007-10-22 09:40:00,5.6,5.62,5.55,5.59,134400.0,5.6,5.62,5.55,5.59,134400.0
2007-10-22 09:50:00,5.59,5.6,5.57,5.58,100400.0,5.59,5.6,5.57,5.58,100400.0
2007-10-22 10:00:00,5.58,5.62,5.56,5.6,192000.0,5.58,5.62,5.56,5.6,192000.0
2007-10-22 10:10:00,5.6,5.68,5.6,5.66,92800.0,5.6,5.68,5.6,5.66,92800.0
2007-10-22 10:20:00,5.66,5.68,5.65,5.67,66000.0,5.66,5.68,5.65,5.67,66000.0
2007-10-22 10:30:00,5.67,5.7,5.67,5.69,119600.0,5.67,5.7,5.67,5.69,119600.0
2007-10-22 10:40:00,5.69,5.72,5.69,5.71,59600.0,5.69,5.72,5.69,5.71,59600.0
2007-10-22 10:50:00,5.71,5.72,5.65,5.67,92400.0,5.71,5.72,5.65,5.67,92400.0
2007-10-22 11:00:00,5.67,5.69,5.65,5.68,74800.0,5.67,5.69,5.65,5.68,74800.0
2007-10-22 11:10:00,5.68,5.7,5.67,5.68,77200.0,5.68,5.7,5.67,5.68,77200.0
2007-10-22 11:20:00,5.69,5.72,5.69,5.72,41200.0,5.69,5.72,5.69,5.72,41200.0
2007-10-22 11:30:00,5.72,5.76,5.71,5.74,79200.0,5.72,5.76,5.71,5.74,79200.0
2007-10-22 11:40:00,5.75,5.8,5.74,5.79,81200.0,5.75,5.8,5.74,5.79,81200.0
2007-10-22 11:50:00,5.79,5.83,5.77,5.83,80000.0,5.79,5.83,5.77,5.83,80000.0
2007-10-22 12:00:00,5.83,5.83,5.8,5.81,28000.0,5.83,5.83,5.8,5.81,28000.0
2007-10-22 12:10:00,5.81,5.81,5.73,5.73,67600.0,5.81,5.81,5.73,5.73,67600.0
2007-10-22 12:20:00,5.73,5.77,5.73,5.76,48000.0,5.73,5.77,5.73,5.76,48000.0
2007-10-22 12:30:00,5.76,5.81,5.75,5.78,233200.0,5.76,5.81,5.75,5.78,233200.0
2007-10-22 12:40:00,5.78,5.8,5.78,5.8,30800.0,5.78,5.8,5.78,5.8,30800.0
2007-10-22 12:50:00,5.81,5.83,5.8,5.83,54400.0,5.81,5.83,5.8,5.83,54400.0
2007-10-22 13:00:00,5.82,5.85,5.82,5.83,49600.0,5.82,5.85,5.82,5.83,49600.0
2007-10-22 13:10:00,5.84,5.86,5.83,5.86,49600.0,5.84,5.86,5.83,5.86,49600.0
2007-10-22 13:20:00,5.85,5.86,5.83,5.86,40800.0,5.85,5.86,5.83,5.86,40800.0
2007-10-22 13:30:00,5.86,5.87,5.85,5.87,51200.0,5.86,5.87,5.85,5.87,51200.0
2007-10-22 13:40:00,5.87,5.89,5.87,5.89,64000.0,5.87,5.89,5.87,5.89,64000.0
2007-10-22 13:50:00,5.89,5.89,5.87,5.88,33200.0,5.89,5.89,5.87,5.88,33200.0
2007-10-22 14:00:00,5.88,5.9,5.87,5.89,86400.0,5.88,5.9,5.87,5.89,86400.0
2007-10-22 14:10:00,5.89,5.93,5.89,5.93,72800.0,5.89,5.93,5.89,5.93,72800.0
2007-10-22 14:20:00,5.93,5.94,5.92,5.92,55200.0,5.93,5.94,5.92,5.92,55200.0
2007-10-22 14:30:00,5.92,5.92,5.85,5.85,126800.0,5.92,5.92,5.85,5.85,126800.0
2007-10-22 14:40:00,5.86,5.9,5.85,5.9,207200.0,5.86,5.9,5.85,5.9,207200.0
2007-10-22 14:50:00,5.9,5.91,5.89,5.9,82800.0,5.9,5.91,5.89,5.9,82800.0
2007-10-22 15:00:00,5.9,5.91,5.87,5.91,64400.0,5.9,5.91,5.87,5.91,64400.0
2007-10-22 15:10:00,5.9,5.91,5.84,5.87,114000.0,5.9,5.91,5.84,5.87,114000.0
2007-10-22 15:20:00,5.87,5.88,5.81,5.83,206000.0,5.87,5.88,5.81,5.83,206000.0
2007-10-22 15:30:00,5.83,5.84,5.81,5.83,148400.0,5.83,5.84,5.81,5.83,148400.0
2007-10-22 15:40:00,5.83,5.88,5.82,5.84,210400.0,5.83,5.88,5.82,5.84,210400.0
2007-10-22 15:50:00,5.84,5.9,5.8,5.89,326800.0,5.84,5.9,5.8,5.89,326800.0
2007-10-23 09:30:00,6.0,6.28,5.99,6.25,774000.0,6.0,6.28,5.99,6.25,774000.0
2007-10-23 09:40:00,6.26,6.26,6.21,6.24,610800.0,6.26,6.26,6.21,6.24,610800.0
2007-10-23 09:50:00,6.24,6.35,6.22,6.25,297200.0,6.24,6.35,6.22,6.25,297200.0
2007-10-23 10:00:00,6.25,6.28,6.24,6.27,266000.0,6.25,6.28,6.24,6.27,266000.0
2007-10-23 10:10:00,6.27,6.27,6.21,6.21,187200.0,6.27,6.27,6.21,6.21,187200.0
2007-10-23 10:20:00,6.21,6.24,6.19,6.22,213200.0,6.21,6.24,6.19,6.22,213200.0
2007-10-23 10:30:00,6.22,6.28,6.22,6.28,301200.0,6.22,6.28,6.22,6.28,301200.0
2007-10-23 10:40:00,6.29,6.31,6.25,6.27,422800.0,6.29,6.31,6.25,6.27,422800.0
2007-10-23 10:50:00,6.26,6.27,6.25,6.27,493600.0,6.26,6.27,6.25,6.27,493600.0
2007-10-23 11:00:00,6.26,6.33,6.26,6.32,125200.0,6.26,6.33,6.26,6.32,125200.0
2007-10-23 11:10:00,6.33,6.38,6.33,6.36,319200.0,6.33,6.38,6.33,6.36,319200.0
2007-10-23 11:20:00,6.36,6.39,6.31,6.34,487200.0,6.36,6.39,6.31,6.34,487200.0
2007-10-23 11:30:00,6.34,6.39,6.33,6.38,152000.0,6.34,6.39,6.33,6.38,152000.0
2007-10-23 11:40:00,6.39,6.4,6.37,6.38,212400.0,6.39,6.4,6.37,6.38,212400.0
2007-10-23 11:50:00,6.38,6.39,6.34,6.34,121200.0,6.38,6.39,6.34,6.34,121200.0
2007-10-23 12:00:00,6.34,6.4,6.34,6.37,86400.0,6.34,6.4,6.34,6.37,86400.0
2007-10-23 12:10:00,6.37,6.4,6.37,6.39,56400.0,6.37,6.4,6.37,6.39,56400.0
2007-10-23 12:20:00,6.4,6.4,6.32,6.32,132400.0,6.4,6.4,6.32,6.32,132400.0
2007-10-23 12:30:00,6.32,6.38,6.31,6.37,236400.0,6.32,6.38,6.31,6.37,236400.0
2007-10-23 12:40:00,6.36,6.38,6.36,6.36,181200.0,6.36,6.38,6.36,6.36,181200.0
2007-10-23 12:50:00,6.37,6.38,6.36,6.36,26000.0,6.37,6.38,6.36,6.36,26000.0
2007-10-23 13:00:00,6.37,6.37,6.35,6.35,94800.0,6.37,6.37,6.35,6.35,94800.0
2007-10-23 13:10:00,6.35,6.35,6.33,6.34,94800.0,6.35,6.35,6.33,6.34,94800.0
2007-10-23 13:20:00,6.35,6.35,6.3,6.33,142800.0,6.35,6.35,6.3,6.33,142800.0
2007-10-23 13:30:00,6.33,6.36,6.33,6.35,88800.0,6.33,6.36,6.33,6.35,88800.0
2007-10-23 13:40:00,6.34,6.35,6.32,6.32,57200.0,6.34,6.35,6.32,6.32,57200.0
2007-10-23 13:50:00,6.32,6.36,6.32,6.35,85200.0,6.32,6.36,6.32,6.35,85200.0
2007-10-23 14:00:00,6.35,6.37,6.34,6.36,97600.0,6.35,6.37,6.34,6.36,97600.0
2007-10-23 14:10:00,6.36,6.36,6.35,6.36,154000.0,6.36,6.36,6.35,6.36,154000.0
2007-10-23 14:20:00,6.36,6.37,6.34,6.35,340000.0,6.36,6.37,6.34,6.35,340000.0
2007-10-23 14:30:00,6.35,6.36,6.31,6.31,203200.0,6.35,6.36,6.31,6.31,203200.0
2007-10-23 14:40:00,6.31,6.32,6.25,6.25,377600.0,6.31,6.32,6.25,6.25,377600.0
2007-10-23 14:50:00,6.25,6.27,6.25,6.25,330800.0,6.25,6.27,6.25,6.25,330800.0
2007-10-23 15:00:00,6.25,6.26,6.23,6.25,548400.0,6.25,6.26,6.23,6.25,548400.0
2007-10-23 15:10:00,6.25,6.26,6.23,6.26,252000.0,6.25,6.26,6.23,6.26,252000.0
2007-10-23 15:20:00,6.26,6.27,6.25,6.26,318000.0,6.26,6.27,6.25,6.26,318000.0
2007-10-23 15:30:00,6.26,6.27,6.26,6.27,223600.0,6.26,6.27,6.26,6.27,223600.0
2007-10-23 15:40:00,6.27,6.33,6.27,6.33,303200.0,6.27,6.33,6.27,6.33,303200.0
2007-10-23 15:50:00,6.33,6.34,6.3,6.33,363600.0,6.33,6.34,6.3,6.33,363600.0
2007-10-24 09:30:00,6.29,6.29,6.23,6.29,131600.0,6.29,6.29,6.23,6.29,131600.0
2007-10-24 09:40:00,6.28,6.36,6.23,6.24,212000.0,6.28,6.36,6.23,6.24,212000.0
2007-10-24 09:50:00,6.23,6.24,6.19,6.19,212400.0,6.23,6.24,6.19,6.19,212400.0
2007-10-24 10:00:00,6.19,6.2,6.13,6.14,216400.0,6.19,6.2,6.13,6.14,216400.0
2007-10-24 10:10:00,6.14,6.18,6.1,6.17,264800.0,6.14,6.18,6.1,6.17,264800.0
2007-10-24 10:20:00,6.17,6.2,6.17,6.2,209600.0,6.17,6.2,6.17,6.2,209600.0
2007-10-24 10:30:00,6.2,6.22,6.19,6.2,191600.0,6.2,6.22,6.19,6.2,191600.0
2007-10-24 10:40:00,6.2,6.2,6.18,6.2,370400.0,6.2,6.2,6.18,6.2,370400.0
2007-10-24 10:50:00,6.2,6.21,6.18,6.18,189200.0,6.2,6.21,6.18,6.18,189200.0
2007-10-24 11:00:00,6.19,6.2,6.16,6.18,164400.0,6.19,6.2,6.16,6.18,164400.0
2007-10-24 11:10:00,6.18,6.2,6.15,6.17,205200.0,6.18,6.2,6.15,6.17,205200.0
2007-10-24 11:20:00,6.16,6.17,6.1,6.12,290000.0,6.16,6.17,6.1,6.12,290000.0
2007-10-24 11:30:00,6.11,6.15,6.08,6.13,220000.0,6.11,6.15,6.08,6.13,220000.0
2007-10-24 11:40:00,6.12,6.13,6.1,6.13,232800.0,6.12,6.13,6.1,6.13,232800.0
2007-10-24 11:50:00,6.13,6.14,6.12,6.13,192800.0,6.13,6.14,6.12,6.13,192800.0
2007-10-24 12:00:00,6.12,6.17,6.11,6.16,112000.0,6.12,6.17,6.11,6.16,112000.0
2007-10-24 12:10:00,6.16,6.16,6.08,6.09,142800.0,6.16,6.16,6.08,6.09,142800.0
2007-10-24 12:20:00,6.09,6.09,6.07,6.07,134400.0,6.09,6.09,6.07,6.07,134400.0
2007-10-24 12:30:00,6.07,6.07,6.0,6.0,265200.0,6.07,6.07,6.0,6.0,265200.0
2007-10-24 12:40:00,6.01,6.07,5.99,6.05,172800.0,6.01,6.07,5.99,6.05,172800.0
2007-10-24 12:50:00,6.07,6.08,6.05,6.08,60000.0,6.07,6.08,6.05,6.08,60000.0
2007-10-24 13:00:00,6.09,6.09,6.02,6.06,90000.0,6.09,6.09,6.02,6.06,90000.0
2007-10-24 13:10:00,6.05,6.07,6.03,6.04,53600.0,6.05,6.07,6.03,6.04,53600.0
2007-10-24 13:20:00,6.04,6.05,6.03,6.04,158000.0,6.04,6.05,6.03,6.04,158000.0
2007-10-24 13:30:00,6.04,6.07,6.02,6.03,198000.0,6.04,6.07,6.02,6.03,198000.0
2007-10-24 13:40:00,6.03,6.05,6.03,6.05,102800.0,6.03,6.05,6.03,6.05,102800.0
2007-10-24 13:50:00,6.05,6.07,6.05,6.06,68000.0,6.05,6.07,6.05,6.06,68000.0
2007-10-24 14:00:00,6.06,6.09,6.01,6.01,273600.0,6.06,6.09,6.01,6.01,273600.0
2007-10-24 14:10:00,6.01,6.03,5.93,5.93,218000.0,6.01,6.03,5.93,5.93,218000.0
2007-10-24 14:20:00,5.93,5.94,5.87,5.89,309600.0,5.93,5.94,5.87,5.89,309600.0
2007-10-24 14:30:00,5.89,5.89,5.8,5.8,261600.0,5.89,5.89,5.8,5.8,261600.0
2007-10-24 14:40:00,5.8,5.83,5.75,5.83,297600.0,5.8,5.83,5.75,5.83,297600.0
2007-10-24 14:50:00,5.83,5.95,5.83,5.91,520000.0,5.83,5.95,5.83,5.91,520000.0
2007-10-24 15:00:00,5.91,5.98,5.91,5.96,284400.0,5.91,5.98,5.91,5.96,284400.0
2007-10-24 15:10:00,5.96,5.97,5.93,5.96,339600.0,5.96,5.97,5.93,5.96,339600.0
2007-10-24 15:20:00,5.96,6.0,5.96,6.0,228000.0,5.96,6.0,5.96,6.0,228000.0
2007-10-24 15:30:00,6.0,6.01,5.97,6.0,400400.0,6.0,6.01,5.97,6.0,400400.0
2007-10-24 15:40:00,6.0,6.01,5.97,6.0,357200.0,6.0,6.01,5.97,6.0,357200.0
2007-10-24 15:50:00,6.0,6.01,5.97,5.97,376800.0,6.0,6.01,5.97,5.97,376800.0
2007-10-25 09:30:00,6.0,6.08,5.97,5.99,270000.0,6.0,6.08,5.97,5.99,270000.0
2007-10-25 09:40:00,6.0,6.0,5.92,5.92,254400.0,6.0,6.0,5.92,5.92,254400.0
2007-10-25 09:50:00,5.94,5.97,5.85,5.91,301600.0,5.94,5.97,5.85,5.91,301600.0
2007-10-25 10:00:00,5.91,6.02,5.91,5.99,454400.0,5.91,6.02,5.91,5.99,454400.0
2007-10-25 10:10:00,6.0,6.01,5.98,6.0,265600.0,6.0,6.01,5.98,6.0,265600.0
2007-10-25 10:20:00,6.0,6.0,5.94,5.96,168400.0,6.0,6.0,5.94,5.96,168400.0
2007-10-25 10:30:00,5.96,5.98,5.94,5.96,152400.0,5.96,5.98,5.94,5.96,152400.0
2007-10-25 10:40:00,5.95,5.99,5.95,5.98,140000.0,5.95,5.99,5.95,5.98,140000.0
2007-10-25 10:50:00,5.98,5.98,5.97,5.98,110400.0,5.98,5.98,5.97,5.98,110400.0
2007-10-25 11:00:00,5.98,6.06,5.98,6.04,108000.0,5.98,6.06,5.98,6.04,108000.0
2007-10-25 11:10:00,6.04,6.05,5.99,6.0,108000.0,6.04,6.05,5.99,6.0,108000.0
2007-10-25 11:20:00,6.0,6.02,5.99,5.99,271600.0,6.0,6.02,5.99,5.99,271600.0
2007-10-25 11:30:00,5.99,6.02,5.98,5.98,346800.0,5.99,6.02,5.98,5.98,346800.0
2007-10-25 11:40:00,5.97,6.01,5.97,6.01,43200.0,5.97,6.01,5.97,6.01,43200.0
2007-10-25 11:50:00,6.01,6.06,6.0,6.0,89200.0,6.01,6.06,6.0,6.0,89200.0
2007-10-25 12:00:00,6.0,6.06,6.0,6.05,565200.0,6.0,6.06,6.0,6.05,565200.0
2007-10-25 12:10:00,6.05,6.06,6.04,6.05,49600.0,6.05,6.06,6.04,6.05,49600.0
2007-10-25 12:20:00,6.05,6.06,6.04,6.06,34800.0,6.05,6.06,6.04,6.06,34800.0
2007-10-25 12:30:00,6.06,6.06,6.03,6.05,164400.0,6.06,6.06,6.03,6.05,164400.0
2007-10-25 12:40:00,6.05,6.07,6.04,6.05,30400.0,6.05,6.07,6.04,6.05,30400.0
2007-10-25 12:50:00,6.05,6.09,6.05,6.09,34400.0,6.05,6.09,6.05,6.09,34400.0
2007-10-25 13:00:00,6.09,6.1,6.04,6.06,85200.0,6.09,6.1,6.04,6.06,85200.0
2007-10-25 13:10:00,6.07,6.11,6.06,6.09,31600.0,6.07,6.11,6.06,6.09,31600.0
2007-10-25 13:20:00,6.09,6.1,6.06,6.06,51200.0,6.09,6.1,6.06,6.06,51200.0
2007-10-25 13:30:00,6.06,6.07,6.02,6.03,47200.0,6.06,6.07,6.02,6.03,47200.0
2007-10-25 13:40:00,6.03,6.07,6.03,6.06,50000.0,6.03,6.07,6.03,6.06,50000.0
2007-10-25 13:50:00,6.06,6.06,6.04,6.05,48400.0,6.06,6.06,6.04,6.05,48400.0
2007-10-25 14:00:00,6.05,6.05,6.0,6.03,131200.0,6.05,6.05,6.0,6.03,131200.0
2007-10-25 14:10:00,6.04,6.07,6.04,6.05,122400.0,6.04,6.07,6.04,6.05,122400.0
2007-10-25 14:20:00,6.05,6.06,6.02,6.03,151600.0,6.05,6.06,6.02,6.03,151600.0
2007-10-25 14:30:00,6.03,6.04,6.0,6.02,160800.0,6.03,6.04,6.0,6.02,160800.0
2007-10-25 14:40:00,6.02,6.04,6.0,6.02,132800.0,6.02,6.04,6.0,6.02,132800.0
2007-10-25 14:50:00,6.02,6.04,6.0,6.03,247200.0,6.02,6.04,6.0,6.03,247200.0
2007-10-25 15:00:00,6.03,6.05,6.01,6.02,118400.0,6.03,6.05,6.01,6.02,118400.0
2007-10-25 15:10:00,6.02,6.05,6.01,6.03,149600.0,6.02,6.05,6.01,6.03,149600.0
2007-10-25 15:20:00,6.03,6.03,6.01,6.02,134400.0,6.03,6.03,6.01,6.02,134400.0
2007-10-25 15:30:00,6.01,6.04,6.0,6.04,192000.0,6.01,6.04,6.0,6.04,192000.0
2007-10-25 15:40:00,6.04,6.07,6.04,6.07,134800.0,6.04,6.07,6.04,6.07,134800.0
2007-10-25 15:50:00,6.06,6.08,6.03,6.07,423600.0,6.06,6.08,6.03,6.07,423600.0
2007-10-26 09:30:00,6.13,6.25,6.13,6.2,72800.0,6.13,6.25,6.13,6.2,72800.0
2007-10-26 09:40:00,6.18,6.2,6.14,6.15,65600.0,6.18,6.2,6.14,6.15,65600.0
2007-10-26 09:50:00,6.15,6.17,6.1,6.11,69600.0,6.15,6.17,6.1,6.11,69600.0
2007-10-26 10:00:00,6.11,6.14,6.09,6.12,55600.0,6.11,6.14,6.09,6.12,55600.0
2007-10-26 10:10:00,6.12,6.14,6.11,6.12,73200.0,6.12,6.14,6.11,6.12,73200.0
2007-10-26 10:20:00,6.12,6.13,6.09,6.09,116800.0,6.12,6.13,6.09,6.09,116800.0
2007-10-26 10:30:00,6.11,6.11,6.08,6.08,178000.0,6.11,6.11,6.08,6.08,178000.0
2007-10-26 10:40:00,6.09,6.1,6.07,6.07,50000.0,6.09,6.1,6.07,6.07,50000.0
2007-10-26 10:50:00,6.07,6.08,6.04,6.06,44800.0,6.07,6.08,6.04,6.06,44800.0
2007-10-26 11:00:00,6.07,6.09,6.06,6.06,100800.0,6.07,6.09,6.06,6.06,100800.0
2007-10-26 11:10:00,6.07,6.07,6.06,6.07,20000.0,6.07,6.07,6.06,6.07,20000.0
2007-10-26 11:20:00,6.06,6.07,6.06,6.06,36800.0,6.06,6.07,6.06,6.06,36800.0
2007-10-26 11:30:00,6.06,6.08,6.06,6.07,76400.0,6.06,6.08,6.06,6.07,76400.0
2007-10-26 11:40:00,6.07,6.09,6.07,6.07,169200.0,6.07,6.09,6.07,6.07,169200.0
2007-10-26 11:50:00,6.08,6.08,6.07,6.07,52400.0,6.08,6.08,6.07,6.07,52400.0
2007-10-26 12:00:00,6.07,6.09,6.07,6.09,75200.0,6.07,6.09,6.07,6.09,75200.0
2007-10-26 12:10:00,6.09,6.09,6.07,6.09,42800.0,6.09,6.09,6.07,6.09,42800.0
2007-10-26 12:20:00,6.09,6.09,6.08,6.09,24400.0,6.09,6.09,6.08,6.09,24400.0
2007-10-26 12:30:00,6.09,6.1,6.07,6.09,63600.0,6.09,6.1,6.07,6.09,63600.0
2007-10-26 12:40:00,6.09,6.1,6.08,6.09,123600.0,6.09,6.1,6.08,6.09,123600.0
2007-10-26 12:50:00,6.09,6.1,6.08,6.09,36800.0,6.09,6.1,6.08,6.09,36800.0
2007-10-26 13:00:00,6.09,6.1,6.09,6.09,26800.0,6.09,6.1,6.09,6.09,26800.0
2007-10-26 13:10:00,6.09,6.1,6.09,6.1,32000.0,6.09,6.1,6.09,6.1,32000.0
2007-10-26 13:20:00,6.1,6.1,6.09,6.09,24800.0,6.1,6.1,6.09,6.09,24800.0
2007-10-26 13:30:00,6.1,6.1,6.07,6.08,75200.0,6.1,6.1,6.07,6.08,75200.0
2007-10-26 13:40:00,6.08,6.08,6.07,6.07,40400.0,6.08,6.08,6.07,6.07,40400.0
2007-10-26 13:50:00,6.07,6.09,6.07,6.08,59600.0,6.07,6.09,6.07,6.08,59600.0
2007-10-26 14:00:00,6.09,6.1,6.09,6.1,48400.0,6.09,6.1,6.09,6.1,48400.0
2007-10-26 14:10:00,6.1,6.1,6.09,6.1,56400.0,6.1,6.1,6.09,6.1,56400.0
2007-10-26 14:20:00,6.1,6.1,6.09,6.09,44400.0,6.1,6.1,6.09,6.09,44400.0
2007-10-26 14:30:00,6.1,6.1,6.09,6.1,54400.0,6.1,6.1,6.09,6.1,54400.0
2007-10-26 14:40:00,6.1,6.1,6.09,6.1,80000.0,6.1,6.1,6.09,6.1,80000.0
2007-10-26 14:50:00,6.1,6.11,6.1,6.1,110000.0,6.1,6.11,6.1,6.1,110000.0
2007-10-26 15:00:00,6.1,6.1,6.09,6.09,75600.0,6.1,6.1,6.09,6.09,75600.0
2007-10-26 15:10:00,6.09,6.1,6.09,6.09,67200.0,6.09,6.1,6.09,6.09,67200.0
2007-10-26 15:20:00,6.09,6.1,6.09,6.09,90400.0,6.09,6.1,6.09,6.09,90400.0
2007-10-26 15:30:00,6.09,6.1,6.09,6.09,124000.0,6.09,6.1,6.09,6.09,124000.0
2007-10-26 15:40:00,6.09,6.1,6.09,6.09,168400.0,6.09,6.1,6.09,6.09,168400.0
2007-10-26 15:50:00,6.09,6.11,6.09,6.1,482000.0,6.09,6.11,6.09,6.1,482000.0
2007-10-29 09:30:00,6.11,6.17,6.03,6.05,100000.0,6.11,6.17,6.03,6.05,100000.0
2007-10-29 09:40:00,6.05,6.08,6.01,6.02,101600.0,6.05,6.08,6.01,6.02,101600.0
2007-10-29 09:50:00,6.02,6.05,6.01,6.03,86800.0,6.02,6.05,6.01,6.03,86800.0
2007-10-29 10:00:00,6.03,6.03,5.97,6.01,171200.0,6.03,6.03,5.97,6.01,171200.0
2007-10-29 10:10:00,6.0,6.02,5.95,5.95,110000.0,6.0,6.02,5.95,5.95,110000.0
2007-10-29 10:20:00,5.96,5.98,5.94,5.94,159600.0,5.96,5.98,5.94,5.94,159600.0
2007-10-29 10:30:00,5.94,5.95,5.92,5.93,48400.0,5.94,5.95,5.92,5.93,48400.0
2007-10-29 10:40:00,5.93,5.94,5.88,5.89,143200.0,5.93,5.94,5.88,5.89,143200.0
2007-10-29 10:50:00,5.89,5.89,5.85,5.86,216400.0,5.89,5.89,5.85,5.86,216400.0
2007-10-29 11:00:00,5.86,5.86,5.84,5.86,95200.0,5.86,5.86,5.84,5.86,95200.0
2007-10-29 11:10:00,5.86,5.9,5.85,5.9,72800.0,5.86,5.9,5.85,5.9,72800.0
2007-10-29 11:20:00,5.9,5.9,5.86,5.87,81200.0,5.9,5.9,5.86,5.87,81200.0
2007-10-29 11:30:00,5.87,5.88,5.86,5.87,118400.0,5.87,5.88,5.86,5.87,118400.0
2007-10-29 11:40:00,5.87,5.89,5.86,5.88,172000.0,5.87,5.89,5.86,5.88,172000.0
2007-10-29 11:50:00,5.88,5.88,5.84,5.85,39600.0,5.88,5.88,5.84,5.85,39600.0
2007-10-29 12:00:00,5.85,5.86,5.83,5.85,55200.0,5.85,5.86,5.83,5.85,55200.0
2007-10-29 12:10:00,5.85,5.85,5.84,5.85,15200.0,5.85,5.85,5.84,5.85,15200.0
2007-10-29 12:20:00,5.84,5.85,5.83,5.84,56800.0,5.84,5.85,5.83,5.84,56800.0
2007-10-29 12:30:00,5.84,5.84,5.79,5.79,103200.0,5.84,5.84,5.79,5.79,103200.0
2007-10-29 12:40:00,5.8,5.81,5.79,5.79,917600.0,5.8,5.81,5.79,5.79,917600.0
2007-10-29 12:50:00,5.79,5.79,5.75,5.78,356400.0,5.79,5.79,5.75,5.78,356400.0
2007-10-29 13:00:00,5.78,5.84,5.77,5.83,90800.0,5.78,5.84,5.77,5.83,90800.0
2007-10-29 13:10:00,5.83,5.85,5.82,5.85,88800.0,5.83,5.85,5.82,5.85,88800.0
2007-10-29 13:20:00,5.85,5.86,5.84,5.85,63600.0,5.85,5.86,5.84,5.85,63600.0
2007-10-29 13:30:00,5.85,5.86,5.84,5.84,30800.0,5.85,5.86,5.84,5.84,30800.0
2007-10-29 13:40:00,5.84,5.84,5.81,5.83,78000.0,5.84,5.84,5.81,5.83,78000.0
2007-10-29 13:50:00,5.83,5.85,5.83,5.84,44800.0,5.83,5.85,5.83,5.84,44800.0
2007-10-29 14:00:00,5.84,5.85,5.84,5.84,35600.0,5.84,5.85,5.84,5.84,35600.0
2007-10-29 14:10:00,5.84,5.84,5.8,5.82,53200.0,5.84,5.84,5.8,5.82,53200.0
2007-10-29 14:20:00,5.82,5.85,5.82,5.84,40000.0,5.82,5.85,5.82,5.84,40000.0
2007-10-29 14:30:00,5.83,5.83,5.8,5.8,50000.0,5.83,5.83,5.8,5.8,50000.0
2007-10-29 14:40:00,5.8,5.82,5.78,5.79,223600.0,5.8,5.82,5.78,5.79,223600.0
2007-10-29 14:50:00,5.79,5.8,5.78,5.79,104800.0,5.79,5.8,5.78,5.79,104800.0
2007-10-29 15:00:00,5.79,5.8,5.79,5.79,58400.0,5.79,5.8,5.79,5.79,58400.0
2007-10-29 15:10:00,5.79,5.79,5.78,5.79,165600.0,5.79,5.79,5.78,5.79,165600.0
2007-10-29 15:20:00,5.79,5.79,5.77,5.78,199200.0,5.79,5.79,5.77,5.78,199200.0
2007-10-29 15:30:00,5.78,5.79,5.77,5.79,263200.0,5.78,5.79,5.77,5.79,263200.0
2007-10-29 15:40:00,5.79,5.82,5.77,5.78,520000.0,5.79,5.82,5.77,5.78,520000.0
2007-10-29 15:50:00,5.77,5.81,5.75,5.8,476000.0,5.77,5.81,5.75,5.8,476000.0
2007-10-30 09:30:00,5.78,5.91,5.78,5.9,97600.0,5.78,5.91,5.78,5.9,97600.0
2007-10-30 09:40:00,5.89,5.9,5.88,5.89,128000.0,5.89,5.9,5.88,5.89,128000.0
2007-10-30 09:50:00,5.89,5.92,5.83,5.83,313200.0,5.89,5.92,5.83,5.83,313200.0
2007-10-30 10:00:00,5.83,5.85,5.81,5.81,172800.0,5.83,5.85,5.81,5.81,172800.0
2007-10-30 10:10:00,5.81,5.83,5.81,5.83,258000.0,5.81,5.83,5.81,5.83,258000.0
2007-10-30 10:20:00,5.83,5.86,5.83,5.84,178800.0,5.83,5.86,5.83,5.84,178800.0
2007-10-30 10:30:00,5.84,5.88,5.84,5.87,175600.0,5.84,5.88,5.84,5.87,175600.0
2007-10-30 10:40:00,5.87,5.88,5.86,5.87,68800.0,5.87,5.88,5.86,5.87,68800.0
2007-10-30 10:50:00,5.87,5.88,5.85,5.86,69600.0,5.87,5.88,5.85,5.86,69600.0
2007-10-30 11:00:00,5.86,5.87,5.83,5.83,272400.0,5.86,5.87,5.83,5.83,272400.0
2007-10-30 11:10:00,5.83,5.84,5.79,5.8,74000.0,5.83,5.84,5.79,5.8,74000.0
2007-10-30 11:20:00,5.8,5.81,5.79,5.8,49200.0,5.8,5.81,5.79,5.8,49200.0
2007-10-30 11:30:00,5.79,5.8,5.78,5.78,90800.0,5.79,5.8,5.78,5.78,90800.0
2007-10-30 11:40:00,5.78,5.83,5.78,5.83,63200.0,5.78,5.83,5.78,5.83,63200.0
2007-10-30 11:50:00,5.82,5.87,5.82,5.87,42800.0,5.82,5.87,5.82,5.87,42800.0
2007-10-30 12:00:00,5.87,5.88,5.86,5.87,60000.0,5.87,5.88,5.86,5.87,60000.0
2007-10-30 12:10:00,5.87,5.88,5.87,5.88,102000.0,5.87,5.88,5.87,5.88,102000.0
2007-10-30 12:20:00,5.87,5.9,5.86,5.88,86000.0,5.87,5.9,5.86,5.88,86000.0
2007-10-30 12:30:00,5.88,5.88,5.83,5.84,69200.0,5.88,5.88,5.83,5.84,69200.0
2007-10-30 12:40:00,5.85,5.86,5.85,5.85,69200.0,5.85,5.86,5.85,5.85,69200.0
2007-10-30 12:50:00,5.85,5.86,5.85,5.85,44800.0,5.85,5.86,5.85,5.85,44800.0
2007-10-30 13:00:00,5.85,5.86,5.85,5.85,90400.0,5.85,5.86,5.85,5.85,90400.0
2007-10-30 13:10:00,5.85,5.85,5.83,5.83,73600.0,5.85,5.85,5.83,5.83,73600.0
2007-10-30 13:20:00,5.83,5.84,5.82,5.83,44000.0,5.83,5.84,5.82,5.83,44000.0
2007-10-30 13:30:00,5.83,5.84,5.83,5.84,58800.0,5.83,5.84,5.83,5.84,58800.0
2007-10-30 13:40:00,5.84,5.85,5.83,5.84,54800.0,5.84,5.85,5.83,5.84,54800.0
2007-10-30 13:50:00,5.84,5.85,5.83,5.85,198400.0,5.84,5.85,5.83,5.85,198400.0
2007-10-30 14:00:00,5.85,5.87,5.83,5.84,106400.0,5.85,5.87,5.83,5.84,106400.0
2007-10-30 14:10:00,5.84,5.85,5.82,5.82,64800.0,5.84,5.85,5.82,5.82,64800.0
2007-10-30 14:20:00,5.82,5.83,5.82,5.82,34800.0,5.82,5.83,5.82,5.82,34800.0
2007-10-30 14:30:00,5.82,5.82,5.81,5.81,150800.0,5.82,5.82,5.81,5.81,150800.0
2007-10-30 14:40:00,5.82,5.82,5.8,5.8,44000.0,5.82,5.82,5.8,5.8,44000.0
2007-10-30 14:50:00,5.8,5.8,5.78,5.79,88800.0,5.8,5.8,5.78,5.79,88800.0
2007-10-30 15:00:00,5.79,5.81,5.79,5.8,95200.0,5.79,5.81,5.79,5.8,95200.0
2007-10-30 15:10:00,5.8,5.8,5.8,5.8,42400.0,5.8,5.8,5.8,5.8,42400.0
2007-10-30 15:20:00,5.8,5.8,5.78,5.78,62400.0,5.8,5.8,5.78,5.78,62400.0
2007-10-30 15:30:00,5.78,5.79,5.78,5.79,79200.0,5.78,5.79,5.78,5.79,79200.0
2007-10-30 15:40:00,5.79,5.8,5.77,5.79,115600.0,5.79,5.8,5.77,5.79,115600.0
2007-10-30 15:50:00,5.79,5.81,5.78,5.79,208400.0,5.79,5.81,5.78,5.79,208400.0
2007-10-31 09:30:00,5.83,5.83,5.8,5.83,21600.0,5.83,5.83,5.8,5.83,21600.0
2007-10-31 09:40:00,5.83,5.84,5.72,5.78,71200.0,5.83,5.84,5.72,5.78,71200.0
2007-10-31 09:50:00,5.78,5.79,5.76,5.78,50000.0,5.78,5.79,5.76,5.78,50000.0
2007-10-31 10:00:00,5.78,5.78,5.75,5.77,49200.0,5.78,5.78,5.75,5.77,49200.0
2007-10-31 10:10:00,5.76,5.78,5.71,5.73,128400.0,5.76,5.78,5.71,5.73,128400.0
2007-10-31 10:20:00,5.72,5.75,5.7,5.75,52400.0,5.72,5.75,5.7,5.75,52400.0
2007-10-31 10:30:00,5.74,5.75,5.72,5.75,84800.0,5.74,5.75,5.72,5.75,84800.0
2007-10-31 10:40:00,5.75,5.78,5.74,5.75,77600.0,5.75,5.78,5.74,5.75,77600.0
2007-10-31 10:50:00,5.75,5.77,5.75,5.77,55200.0,5.75,5.77,5.75,5.77,55200.0
2007-10-31 11:00:00,5.77,5.78,5.74,5.75,48400.0,5.77,5.78,5.74,5.75,48400.0
2007-10-31 11:10:00,5.75,5.76,5.73,5.74,63200.0,5.75,5.76,5.73,5.74,63200.0
2007-10-31 11:20:00,5.74,5.74,5.72,5.72,35200.0,5.74,5.74,5.72,5.72,35200.0
2007-10-31 11:30:00,5.72,5.73,5.72,5.72,20000.0,5.72,5.73,5.72,5.72,20000.0
2007-10-31 11:40:00,5.72,5.74,5.72,5.73,19600.0,5.72,5.74,5.72,5.73,19600.0
2007-10-31 11:50:00,5.73,5.74,5.72,5.73,18400.0,5.73,5.74,5.72,5.73,18400.0
2007-10-31 12:00:00,5.73,5.75,5.73,5.74,28000.0,5.73,5.75,5.73,5.74,28000.0
2007-10-31 12:10:00,5.74,5.75,5.74,5.74,23600.0,5.74,5.75,5.74,5.74,23600.0
2007-10-31 12:20:00,5.74,5.75,5.73,5.73,54800.0,5.74,5.75,5.73,5.73,54800.0
2007-10-31 12:30:00,5.73,5.74,5.72,5.73,25200.0,5.73,5.74,5.72,5.73,25200.0
2007-10-31 12:40:00,5.73,5.74,5.72,5.72,24000.0,5.73,5.74,5.72,5.72,24000.0
2007-10-31 12:50:00,5.73,5.73,5.72,5.72,24000.0,5.73,5.73,5.72,5.72,24000.0
2007-10-31 13:00:00,5.73,5.73,5.72,5.72,17200.0,5.73,5.73,5.72,5.72,17200.0
2007-10-31 13:10:00,5.72,5.73,5.72,5.73,18000.0,5.72,5.73,5.72,5.73,18000.0
2007-10-31 13:20:00,5.73,5.73,5.71,5.72,46800.0,5.73,5.73,5.71,5.72,46800.0
2007-10-31 13:30:00,5.72,5.73,5.71,5.73,14800.0,5.72,5.73,5.71,5.73,14800.0
2007-10-31 13:40:00,5.73,5.73,5.72,5.73,25600.0,5.73,5.73,5.72,5.73,25600.0
2007-10-31 13:50:00,5.73,5.73,5.67,5.7,38400.0,5.73,5.73,5.67,5.7,38400.0
2007-10-31 14:00:00,5.7,5.73,5.69,5.72,42000.0,5.7,5.73,5.69,5.72,42000.0
2007-10-31 14:10:00,5.71,5.74,5.67,5.73,74400.0,5.71,5.74,5.67,5.73,74400.0
2007-10-31 14:20:00,5.72,5.73,5.67,5.7,59600.0,5.72,5.73,5.67,5.7,59600.0
2007-10-31 14:30:00,5.7,5.72,5.67,5.67,53600.0,5.7,5.72,5.67,5.67,53600.0
2007-10-31 14:40:00,5.67,5.74,5.67,5.68,67600.0,5.67,5.74,5.67,5.68,67600.0
2007-10-31 14:50:00,5.69,5.75,5.69,5.73,95200.0,5.69,5.75,5.69,5.73,95200.0
2007-10-31 15:00:00,5.72,5.75,5.71,5.74,67200.0,5.72,5.75,5.71,5.74,67200.0
2007-10-31 15:10:00,5.74,5.75,5.72,5.73,86000.0,5.74,5.75,5.72,5.73,86000.0
2007-10-31 15:20:00,5.73,5.75,5.71,5.72,162400.0,5.73,5.75,5.71,5.72,162400.0
2007-10-31 15:30:00,5.72,5.75,5.72,5.75,185600.0,5.72,5.75,5.72,5.75,185600.0
2007-10-31 15:40:00,5.76,5.81,5.74,5.79,246000.0,5.76,5.81,5.74,5.79,246000.0
2007-10-31 15:50:00,5.79,5.84,5.78,5.82,200000.0,5.79,5.84,5.78,5.82,200000.0
2007-11-01 09:30:00,5.74,5.75,5.63,5.65,126400.0,5.74,5.75,5.63,5.65,126400.0
2007-11-01 09:40:00,5.65,5.72,5.63,5.67,159200.0,5.65,5.72,5.63,5.67,159200.0
2007-11-01 09:50:00,5.67,5.68,5.4,5.47,922800.0,5.67,5.68,5.4,5.47,922800.0
2007-11-01 10:00:00,5.47,5.55,5.47,5.53,673600.0,5.47,5.55,5.47,5.53,673600.0
2007-11-01 10:10:00,5.53,5.59,5.52,5.56,439600.0,5.53,5.59,5.52,5.56,439600.0
2007-11-01 10:20:00,5.55,5.63,5.55,5.62,254800.0,5.55,5.63,5.55,5.62,254800.0
2007-11-01 10:30:00,5.62,5.69,5.62,5.69,190400.0,5.62,5.69,5.62,5.69,190400.0
2007-11-01 10:40:00,5.68,5.71,5.66,5.68,166000.0,5.68,5.71,5.66,5.68,166000.0
2007-11-01 10:50:00,5.68,5.68,5.64,5.66,191200.0,5.68,5.68,5.64,5.66,191200.0
2007-11-01 11:00:00,5.66,5.72,5.62,5.69,288000.0,5.66,5.72,5.62,5.69,288000.0
2007-11-01 11:10:00,5.69,5.69,5.63,5.63,97600.0,5.69,5.69,5.63,5.63,97600.0
2007-11-01 11:20:00,5.64,5.64,5.63,5.64,90000.0,5.64,5.64,5.63,5.64,90000.0
2007-11-01 11:30:00,5.64,5.64,5.61,5.62,82800.0,5.64,5.64,5.61,5.62,82800.0
2007-11-01 11:40:00,5.62,5.68,5.61,5.67,94800.0,5.62,5.68,5.61,5.67,94800.0
2007-11-01 11:50:00,5.67,5.68,5.64,5.68,57600.0,5.67,5.68,5.64,5.68,57600.0
2007-11-01 12:00:00,5.68,5.68,5.66,5.67,47200.0,5.68,5.68,5.66,5.67,47200.0
2007-11-01 12:10:00,5.67,5.68,5.64,5.67,93600.0,5.67,5.68,5.64,5.67,93600.0
2007-11-01 12:20:00,5.67,5.67,5.62,5.62,104400.0,5.67,5.67,5.62,5.62,104400.0
2007-11-01 12:30:00,5.62,5.64,5.62,5.63,72000.0,5.62,5.64,5.62,5.63,72000.0
2007-11-01 12:40:00,5.63,5.63,5.61,5.62,80400.0,5.63,5.63,5.61,5.62,80400.0
2007-11-01 12:50:00,5.62,5.64,5.61,5.62,60800.0,5.62,5.64,5.61,5.62,60800.0
2007-11-01 13:00:00,5.62,5.65,5.61,5.63,77600.0,5.62,5.65,5.61,5.63,77600.0
2007-11-01 13:10:00,5.63,5.68,5.63,5.67,68400.0,5.63,5.68,5.63,5.67,68400.0
2007-11-01 13:20:00,5.67,5.67,5.64,5.64,35600.0,5.67,5.67,5.64,5.64,35600.0
2007-11-01 13:30:00,5.64,5.64,5.61,5.62,59600.0,5.64,5.64,5.61,5.62,59600.0
2007-11-01 13:40:00,5.62,5.62,5.59,5.59,49200.0,5.62,5.62,5.59,5.59,49200.0
2007-11-01 13:50:00,5.59,5.6,5.58,5.58,66000.0,5.59,5.6,5.58,5.58,66000.0
2007-11-01 14:00:00,5.58,5.6,5.57,5.59,54400.0,5.58,5.6,5.57,5.59,54400.0
2007-11-01 14:10:00,5.59,5.61,5.58,5.59,51600.0,5.59,5.61,5.58,5.59,51600.0
2007-11-01 14:20:00,5.59,5.61,5.57,5.59,61600.0,5.59,5.61,5.57,5.59,61600.0
2007-11-01 14:30:00,5.59,5.64,5.59,5.62,38000.0,5.59,5.64,5.59,5.62,38000.0
2007-11-01 14:40:00,5.62,5.64,5.62,5.64,78400.0,5.62,5.64,5.62,5.64,78400.0
2007-11-01 14:50:00,5.64,5.65,5.63,5.64,48400.0,5.64,5.65,5.63,5.64,48400.0
2007-11-01 15:00:00,5.64,5.65,5.62,5.64,84400.0,5.64,5.65,5.62,5.64,84400.0
2007-11-01 15:10:00,5.64,5.64,5.62,5.63,105600.0,5.64,5.64,5.62,5.63,105600.0
2007-11-01 15:20:00,5.63,5.63,5.61,5.63,117200.0,5.63,5.63,5.61,5.63,117200.0
2007-11-01 15:30:00,5.63,5.63,5.54,5.57,136400.0,5.63,5.63,5.54,5.57,136400.0
2007-11-01 15:40:00,5.56,5.58,5.55,5.57,170000.0,5.56,5.58,5.55,5.57,170000.0
2007-11-01 15:50:00,5.56,5.59,5.55,5.56,225200.0,5.56,5.59,5.55,5.56,225200.0
2007-11-02 09:30:00,5.61,5.63,5.53,5.57,41600.0,5.61,5.63,5.53,5.57,41600.0
2007-11-02 09:40:00,5.59,5.65,5.57,5.6,91600.0,5.59,5.65,5.57,5.6,91600.0
2007-11-02 09:50:00,5.58,5.59,5.47,5.52,86800.0,5.58,5.59,5.47,5.52,86800.0
2007-11-02 10:00:00,5.53,5.54,5.49,5.52,49600.0,5.53,5.54,5.49,5.52,49600.0
2007-11-02 10:10:00,5.51,5.55,5.49,5.51,52800.0,5.51,5.55,5.49,5.51,52800.0
2007-11-02 10:20:00,5.51,5.56,5.5,5.56,38000.0,5.51,5.56,5.5,5.56,38000.0
2007-11-02 10:30:00,5.57,5.6,5.57,5.59,75600.0,5.57,5.6,5.57,5.59,75600.0
2007-11-02 10:40:00,5.58,5.63,5.58,5.62,42400.0,5.58,5.63,5.58,5.62,42400.0
2007-11-02 10:50:00,5.64,5.67,5.62,5.67,50800.0,5.64,5.67,5.62,5.67,50800.0
2007-11-02 11:00:00,5.67,5.68,5.61,5.61,110000.0,5.67,5.68,5.61,5.61,110000.0
2007-11-02 11:10:00,5.61,5.64,5.6,5.63,44000.0,5.61,5.64,5.6,5.63,44000.0
2007-11-02 11:20:00,5.63,5.63,5.55,5.59,63600.0,5.63,5.63,5.55,5.59,63600.0
2007-11-02 11:30:00,5.58,5.61,5.57,5.58,14000.0,5.58,5.61,5.57,5.58,14000.0
2007-11-02 11:40:00,5.59,5.59,5.57,5.57,22400.0,5.59,5.59,5.57,5.57,22400.0
2007-11-02 11:50:00,5.57,5.59,5.55,5.56,75200.0,5.57,5.59,5.55,5.56,75200.0
2007-11-02 12:00:00,5.56,5.59,5.55,5.59,43600.0,5.56,5.59,5.55,5.59,43600.0
2007-11-02 12:10:00,5.59,5.62,5.58,5.58,90000.0,5.59,5.62,5.58,5.58,90000.0
2007-11-02 12:20:00,5.58,5.62,5.56,5.6,61200.0,5.58,5.62,5.56,5.6,61200.0
2007-11-02 12:30:00,5.6,5.61,5.56,5.58,83200.0,5.6,5.61,5.56,5.58,83200.0
2007-11-02 12:40:00,5.58,5.62,5.57,5.6,46000.0,5.58,5.62,5.57,5.6,46000.0
2007-11-02 12:50:00,5.61,5.62,5.57,5.62,45200.0,5.61,5.62,5.57,5.62,45200.0
2007-11-02 13:00:00,5.62,5.63,5.59,5.59,40400.0,5.62,5.63,5.59,5.59,40400.0
2007-11-02 13:10:00,5.59,5.6,5.56,5.58,33200.0,5.59,5.6,5.56,5.58,33200.0
2007-11-02 13:20:00,5.58,5.6,5.58,5.59,50400.0,5.58,5.6,5.58,5.59,50400.0
2007-11-02 13:30:00,5.6,5.62,5.58,5.59,64400.0,5.6,5.62,5.58,5.59,64400.0
2007-11-02 13:40:00,5.6,5.6,5.58,5.6,20000.0,5.6,5.6,5.58,5.6,20000.0
2007-11-02 13:50:00,5.6,5.62,5.59,5.61,22400.0,5.6,5.62,5.59,5.61,22400.0
2007-11-02 14:00:00,5.61,5.62,5.6,5.6,55200.0,5.61,5.62,5.6,5.6,55200.0
2007-11-02 14:10:00,5.6,5.61,5.57,5.58,98000.0,5.6,5.61,5.57,5.58,98000.0
2007-11-02 14:20:00,5.59,5.62,5.59,5.61,70800.0,5.59,5.62,5.59,5.61,70800.0
2007-11-02 14:30:00,5.61,5.61,5.58,5.59,46000.0,5.61,5.61,5.58,5.59,46000.0
2007-11-02 14:40:00,5.6,5.6,5.6,5.6,45600.0,5.6,5.6,5.6,5.6,45600.0
2007-11-02 14:50:00,5.6,5.6,5.59,5.6,82000.0,5.6,5.6,5.59,5.6,82000.0
2007-11-02 15:00:00,5.6,5.62,5.6,5.61,80800.0,5.6,5.62,5.6,5.61,80800.0
2007-11-02 15:10:00,5.61,5.63,5.59,5.63,186000.0,5.61,5.63,5.59,5.63,186000.0
2007-11-02 15:20:00,5.62,5.64,5.6,5.61,115600.0,5.62,5.64,5.6,5.61,115600.0
2007-11-02 15:30:00,5.61,5.61,5.59,5.6,126000.0,5.61,5.61,5.59,5.6,126000.0
2007-11-02 15:40:00,5.6,5.62,5.6,5.61,241600.0,5.6,5.62,5.6,5.61,241600.0
2007-11-02 15:50:00,5.61,5.62,5.57,5.58,247600.0,5.61,5.62,5.57,5.58,247600.0
2007-11-05 09:30:00,5.53,5.62,5.53,5.62,502800.0,5.53,5.62,5.53,5.62,502800.0
2007-11-05 09:40:00,5.62,5.7,5.62,5.68,787200.0,5.62,5.7,5.62,5.68,787200.0
2007-11-05 09:50:00,5.68,5.71,5.65,5.7,372000.0,5.68,5.71,5.65,5.7,372000.0
2007-11-05 10:00:00,5.69,5.71,5.61,5.61,135600.0,5.69,5.71,5.61,5.61,135600.0
2007-11-05 10:10:00,5.61,5.62,5.59,5.6,161600.0,5.61,5.62,5.59,5.6,161600.0
2007-11-05 10:20:00,5.6,5.61,5.59,5.59,72000.0,5.6,5.61,5.59,5.59,72000.0
2007-11-05 10:30:00,5.59,5.61,5.58,5.6,132800.0,5.59,5.61,5.58,5.6,132800.0
2007-11-05 10:40:00,5.6,5.62,5.59,5.61,91600.0,5.6,5.62,5.59,5.61,91600.0
2007-11-05 10:50:00,5.61,5.61,5.58,5.58,52000.0,5.61,5.61,5.58,5.58,52000.0
2007-11-05 11:00:00,5.58,5.6,5.57,5.59,56400.0,5.58,5.6,5.57,5.59,56400.0
2007-11-05 11:10:00,5.59,5.59,5.56,5.58,59600.0,5.59,5.59,5.56,5.58,59600.0
2007-11-05 11:20:00,5.57,5.58,5.56,5.56,42400.0,5.57,5.58,5.56,5.56,42400.0
2007-11-05 11:30:00,5.56,5.57,5.55,5.55,28800.0,5.56,5.57,5.55,5.55,28800.0
2007-11-05 11:40:00,5.56,5.58,5.56,5.57,46400.0,5.56,5.58,5.56,5.57,46400.0
2007-11-05 11:50:00,5.57,5.57,5.52,5.53,104800.0,5.57,5.57,5.52,5.53,104800.0
2007-11-05 12:00:00,5.54,5.55,5.52,5.54,35600.0,5.54,5.55,5.52,5.54,35600.0
2007-11-05 12:10:00,5.54,5.54,5.51,5.52,63600.0,5.54,5.54,5.51,5.52,63600.0
2007-11-05 12:20:00,5.52,5.53,5.51,5.53,40000.0,5.52,5.53,5.51,5.53,40000.0
2007-11-05 12:30:00,5.52,5.54,5.51,5.53,48000.0,5.52,5.54,5.51,5.53,48000.0
2007-11-05 12:40:00,5.53,5.54,5.53,5.54,51200.0,5.53,5.54,5.53,5.54,51200.0
2007-11-05 12:50:00,5.54,5.54,5.51,5.52,56000.0,5.54,5.54,5.51,5.52,56000.0
2007-11-05 13:00:00,5.52,5.54,5.52,5.53,40000.0,5.52,5.54,5.52,5.53,40000.0
2007-11-05 13:10:00,5.53,5.53,5.5,5.51,74000.0,5.53,5.53,5.5,5.51,74000.0
2007-11-05 13:20:00,5.51,5.52,5.51,5.51,35600.0,5.51,5.52,5.51,5.51,35600.0
2007-11-05 13:30:00,5.51,5.54,5.51,5.54,45200.0,5.51,5.54,5.51,5.54,45200.0
2007-11-05 13:40:00,5.54,5.55,5.53,5.53,51600.0,5.54,5.55,5.53,5.53,51600.0
2007-11-05 13:50:00,5.53,5.53,5.5,5.53,31200.0,5.53,5.53,5.5,5.53,31200.0
2007-11-05 14:00:00,5.52,5.56,5.52,5.54,80800.0,5.52,5.56,5.52,5.54,80800.0
2007-11-05 14:10:00,5.54,5.59,5.54,5.57,59200.0,5.54,5.59,5.54,5.57,59200.0
2007-11-05 14:20:00,5.57,5.59,5.56,5.58,44400.0,5.57,5.59,5.56,5.58,44400.0
2007-11-05 14:30:00,5.58,5.59,5.54,5.58,52800.0,5.58,5.59,5.54,5.58,52800.0
2007-11-05 14:40:00,5.58,5.59,5.56,5.59,48400.0,5.58,5.59,5.56,5.59,48400.0
2007-11-05 14:50:00,5.59,5.6,5.58,5.59,52800.0,5.59,5.6,5.58,5.59,52800.0
2007-11-05 15:00:00,5.59,5.61,5.58,5.6,173600.0,5.59,5.61,5.58,5.6,173600.0
2007-11-05 15:10:00,5.6,5.61,5.59,5.61,104800.0,5.6,5.61,5.59,5.61,104800.0
2007-11-05 15:20:00,5.6,5.62,5.59,5.61,162000.0,5.6,5.62,5.59,5.61,162000.0
2007-11-05 15:30:00,5.62,5.62,5.57,5.59,105600.0,5.62,5.62,5.57,5.59,105600.0
2007-11-05 15:40:00,5.59,5.6,5.56,5.59,78000.0,5.59,5.6,5.56,5.59,78000.0
2007-11-05 15:50:00,5.59,5.62,5.58,5.58,113200.0,5.59,5.62,5.58,5.58,113200.0
2007-11-06 09:30:00,5.6,5.62,5.57,5.58,51600.0,5.6,5.62,5.57,5.58,51600.0
2007-11-06 09:40:00,5.57,5.58,5.5,5.53,65600.0,5.57,5.58,5.5,5.53,65600.0
2007-11-06 09:50:00,5.52,5.54,5.51,5.53,56800.0,5.52,5.54,5.51,5.53,56800.0
2007-11-06 10:00:00,5.53,5.54,5.52,5.53,98000.0,5.53,5.54,5.52,5.53,98000.0
2007-11-06 10:10:00,5.53,5.6,5.53,5.6,172800.0,5.53,5.6,5.53,5.6,172800.0
2007-11-06 10:20:00,5.6,5.6,5.56,5.57,140400.0,5.6,5.6,5.56,5.57,140400.0
2007-11-06 10:30:00,5.57,5.58,5.55,5.57,36400.0,5.57,5.58,5.55,5.57,36400.0
2007-11-06 10:40:00,5.56,5.56,5.52,5.53,40000.0,5.56,5.56,5.52,5.53,40000.0
2007-11-06 10:50:00,5.52,5.56,5.51,5.56,71600.0,5.52,5.56,5.51,5.56,71600.0
2007-11-06 11:00:00,5.55,5.56,5.53,5.56,35600.0,5.55,5.56,5.53,5.56,35600.0
2007-11-06 11:10:00,5.56,5.56,5.53,5.54,115600.0,5.56,5.56,5.53,5.54,115600.0
2007-11-06 11:20:00,5.54,5.54,5.53,5.53,434000.0,5.54,5.54,5.53,5.53,434000.0
2007-11-06 11:30:00,5.53,5.54,5.53,5.54,94800.0,5.53,5.54,5.53,5.54,94800.0
2007-11-06 11:40:00,5.54,5.54,5.51,5.51,103200.0,5.54,5.54,5.51,5.51,103200.0
2007-11-06 11:50:00,5.51,5.53,5.51,5.52,122000.0,5.51,5.53,5.51,5.52,122000.0
2007-11-06 12:00:00,5.52,5.53,5.51,5.52,97600.0,5.52,5.53,5.51,5.52,97600.0
2007-11-06 12:10:00,5.52,5.53,5.52,5.53,62000.0,5.52,5.53,5.52,5.53,62000.0
2007-11-06 12:20:00,5.53,5.53,5.52,5.53,65600.0,5.53,5.53,5.52,5.53,65600.0
2007-11-06 12:30:00,5.53,5.53,5.52,5.52,63200.0,5.53,5.53,5.52,5.52,63200.0
2007-11-06 12:40:00,5.52,5.52,5.5,5.51,53200.0,5.52,5.52,5.5,5.51,53200.0
2007-11-06 12:50:00,5.51,5.51,5.5,5.5,239600.0,5.51,5.51,5.5,5.5,239600.0
2007-11-06 13:00:00,5.51,5.51,5.49,5.5,68400.0,5.51,5.51,5.49,5.5,68400.0
2007-11-06 13:10:00,5.5,5.5,5.49,5.49,38000.0,5.5,5.5,5.49,5.49,38000.0
2007-11-06 13:20:00,5.49,5.51,5.49,5.49,152800.0,5.49,5.51,5.49,5.49,152800.0
2007-11-06 13:30:00,5.5,5.5,5.48,5.49,61200.0,5.5,5.5,5.48,5.49,61200.0
2007-11-06 13:40:00,5.49,5.5,5.49,5.5,53600.0,5.49,5.5,5.49,5.5,53600.0
2007-11-06 13:50:00,5.5,5.5,5.49,5.49,107200.0,5.5,5.5,5.49,5.49,107200.0
2007-11-06 14:00:00,5.5,5.5,5.49,5.5,144000.0,5.5,5.5,5.49,5.5,144000.0
2007-11-06 14:10:00,5.5,5.5,5.49,5.5,64400.0,5.5,5.5,5.49,5.5,64400.0
2007-11-06 14:20:00,5.49,5.5,5.49,5.49,92000.0,5.49,5.5,5.49,5.49,92000.0
2007-11-06 14:30:00,5.49,5.5,5.49,5.5,94800.0,5.49,5.5,5.49,5.5,94800.0
2007-11-06 14:40:00,5.5,5.51,5.49,5.49,250400.0,5.5,5.51,5.49,5.49,250400.0
2007-11-06 14:50:00,5.49,5.5,5.48,5.49,69200.0,5.49,5.5,5.48,5.49,69200.0
2007-11-06 15:00:00,5.49,5.5,5.49,5.5,265600.0,5.49,5.5,5.49,5.5,265600.0
2007-11-06 15:10:00,5.5,5.5,5.49,5.5,238000.0,5.5,5.5,5.49,5.5,238000.0
2007-11-06 15:20:00,5.5,5.5,5.5,5.5,206400.0,5.5,5.5,5.5,5.5,206400.0
2007-11-06 15:30:00,5.5,5.54,5.5,5.54,160400.0,5.5,5.54,5.5,5.54,160400.0
2007-11-06 15:40:00,5.54,5.55,5.53,5.54,236800.0,5.54,5.55,5.53,5.54,236800.0
2007-11-06 15:50:00,5.54,5.55,5.51,5.55,207200.0,5.54,5.55,5.51,5.55,207200.0
2007-11-07 09:30:00,5.49,5.53,5.48,5.5,48000.0,5.49,5.53,5.48,5.5,48000.0
2007-11-07 09:40:00,5.5,5.55,5.49,5.55,45200.0,5.5,5.55,5.49,5.55,45200.0
2007-11-07 09:50:00,5.55,5.58,5.54,5.57,91200.0,5.55,5.58,5.54,5.57,91200.0
2007-11-07 10:00:00,5.56,5.59,5.56,5.57,27200.0,5.56,5.59,5.56,5.57,27200.0
2007-11-07 10:10:00,5.58,5.61,5.57,5.59,178800.0,5.58,5.61,5.57,5.59,178800.0
2007-11-07 10:20:00,5.58,5.58,5.54,5.54,22400.0,5.58,5.58,5.54,5.54,22400.0
2007-11-07 10:30:00,5.54,5.54,5.49,5.5,63600.0,5.54,5.54,5.49,5.5,63600.0
2007-11-07 10:40:00,5.49,5.52,5.49,5.52,38800.0,5.49,5.52,5.49,5.52,38800.0
2007-11-07 10:50:00,5.52,5.55,5.52,5.53,44400.0,5.52,5.55,5.52,5.53,44400.0
2007-11-07 11:00:00,5.53,5.56,5.53,5.56,53600.0,5.53,5.56,5.53,5.56,53600.0
2007-11-07 11:10:00,5.56,5.57,5.56,5.57,11600.0,5.56,5.57,5.56,5.57,11600.0
2007-11-07 11:20:00,5.57,5.57,5.56,5.57,7600.0,5.57,5.57,5.56,5.57,7600.0
2007-11-07 11:30:00,5.56,5.57,5.53,5.53,33200.0,5.56,5.57,5.53,5.53,33200.0
2007-11-07 11:40:00,5.53,5.54,5.51,5.51,52000.0,5.53,5.54,5.51,5.51,52000.0
2007-11-07 11:50:00,5.51,5.51,5.49,5.51,27600.0,5.51,5.51,5.49,5.51,27600.0
2007-11-07 12:00:00,5.51,5.51,5.49,5.49,35600.0,5.51,5.51,5.49,5.49,35600.0
2007-11-07 12:10:00,5.49,5.5,5.48,5.48,44800.0,5.49,5.5,5.48,5.48,44800.0
2007-11-07 12:20:00,5.48,5.5,5.47,5.49,55200.0,5.48,5.5,5.47,5.49,55200.0
2007-11-07 12:30:00,5.5,5.5,5.48,5.49,14400.0,5.5,5.5,5.48,5.49,14400.0
2007-11-07 12:40:00,5.48,5.5,5.47,5.5,67600.0,5.48,5.5,5.47,5.5,67600.0
2007-11-07 12:50:00,5.49,5.51,5.49,5.5,62800.0,5.49,5.51,5.49,5.5,62800.0
2007-11-07 13:00:00,5.5,5.53,5.5,5.53,21200.0,5.5,5.53,5.5,5.53,21200.0
2007-11-07 13:10:00,5.53,5.56,5.5,5.53,89200.0,5.53,5.56,5.5,5.53,89200.0
2007-11-07 13:20:00,5.53,5.55,5.52,5.54,55200.0,5.53,5.55,5.52,5.54,55200.0
2007-11-07 13:30:00,5.54,5.55,5.53,5.54,83200.0,5.54,5.55,5.53,5.54,83200.0
2007-11-07 13:40:00,5.54,5.56,5.53,5.55,52400.0,5.54,5.56,5.53,5.55,52400.0
2007-11-07 13:50:00,5.55,5.55,5.54,5.55,25200.0,5.55,5.55,5.54,5.55,25200.0
2007-11-07 14:00:00,5.54,5.55,5.52,5.55,33200.0,5.54,5.55,5.52,5.55,33200.0
2007-11-07 14:10:00,5.55,5.55,5.53,5.53,41200.0,5.55,5.55,5.53,5.53,41200.0
2007-11-07 14:20:00,5.53,5.56,5.53,5.55,33200.0,5.53,5.56,5.53,5.55,33200.0
2007-11-07 14:30:00,5.56,5.56,5.55,5.56,40000.0,5.56,5.56,5.55,5.56,40000.0
2007-11-07 14:40:00,5.56,5.57,5.55,5.55,42800.0,5.56,5.57,5.55,5.55,42800.0
2007-11-07 14:50:00,5.55,5.56,5.55,5.56,70800.0,5.55,5.56,5.55,5.56,70800.0
2007-11-07 15:00:00,5.56,5.57,5.55,5.57,52000.0,5.56,5.57,5.55,5.57,52000.0
2007-11-07 15:10:00,5.57,5.6,5.57,5.59,100400.0,5.57,5.6,5.57,5.59,100400.0
2007-11-07 15:20:00,5.59,5.61,5.54,5.54,147200.0,5.59,5.61,5.54,5.54,147200.0
2007-11-07 15:30:00,5.54,5.56,5.51,5.52,100400.0,5.54,5.56,5.51,5.52,100400.0
2007-11-07 15:40:00,5.52,5.57,5.52,5.55,127200.0,5.52,5.57,5.52,5.55,127200.0
2007-11-07 15:50:00,5.55,5.57,5.53,5.53,213200.0,5.55,5.57,5.53,5.53,213200.0
2007-11-08 09:30:00,5.57,5.64,5.57,5.63,43200.0,5.57,5.64,5.57,5.63,43200.0
2007-11-08 09:40:00,5.62,5.62,5.55,5.55,59600.0,5.62,5.62,5.55,5.55,59600.0
2007-11-08 09:50:00,5.55,5.61,5.54,5.59,193200.0,5.55,5.61,5.54,5.59,193200.0
2007-11-08 10:00:00,5.59,5.62,5.56,5.62,69600.0,5.59,5.62,5.56,5.62,69600.0
2007-11-08 10:10:00,5.62,5.68,5.6,5.68,130800.0,5.62,5.68,5.6,5.68,130800.0
2007-11-08 10:20:00,5.69,5.71,5.68,5.7,80400.0,5.69,5.71,5.68,5.7,80400.0
2007-11-08 10:30:00,5.7,5.72,5.69,5.7,111600.0,5.7,5.72,5.69,5.7,111600.0
2007-11-08 10:40:00,5.7,5.76,5.69,5.76,142000.0,5.7,5.76,5.69,5.76,142000.0
2007-11-08 10:50:00,5.75,5.78,5.75,5.77,60000.0,5.75,5.78,5.75,5.77,60000.0
2007-11-08 11:00:00,5.77,5.78,5.75,5.76,54000.0,5.77,5.78,5.75,5.76,54000.0
2007-11-08 11:10:00,5.76,5.78,5.73,5.74,132400.0,5.76,5.78,5.73,5.74,132400.0
2007-11-08 11:20:00,5.74,5.76,5.73,5.75,93200.0,5.74,5.76,5.73,5.75,93200.0
2007-11-08 11:30:00,5.76,5.77,5.75,5.76,92400.0,5.76,5.77,5.75,5.76,92400.0
2007-11-08 11:40:00,5.76,5.78,5.74,5.74,83200.0,5.76,5.78,5.74,5.74,83200.0
2007-11-08 11:50:00,5.75,5.79,5.75,5.78,76400.0,5.75,5.79,5.75,5.78,76400.0
2007-11-08 12:00:00,5.79,5.83,5.78,5.8,94800.0,5.79,5.83,5.78,5.8,94800.0
2007-11-08 12:10:00,5.81,5.82,5.78,5.8,69200.0,5.81,5.82,5.78,5.8,69200.0
2007-11-08 12:20:00,5.8,5.83,5.79,5.83,69600.0,5.8,5.83,5.79,5.83,69600.0
2007-11-08 12:30:00,5.83,5.83,5.8,5.82,60000.0,5.83,5.83,5.8,5.82,60000.0
2007-11-08 12:40:00,5.82,5.83,5.78,5.78,99200.0,5.82,5.83,5.78,5.78,99200.0
2007-11-08 12:50:00,5.78,5.81,5.77,5.81,46000.0,5.78,5.81,5.77,5.81,46000.0
2007-11-08 13:00:00,5.81,5.81,5.75,5.75,64000.0,5.81,5.81,5.75,5.75,64000.0
2007-11-08 13:10:00,5.76,5.78,5.75,5.76,39600.0,5.76,5.78,5.75,5.76,39600.0
2007-11-08 13:20:00,5.77,5.78,5.76,5.78,32800.0,5.77,5.78,5.76,5.78,32800.0
2007-11-08 13:30:00,5.78,5.8,5.77,5.79,40400.0,5.78,5.8,5.77,5.79,40400.0
2007-11-08 13:40:00,5.79,5.79,5.76,5.76,32400.0,5.79,5.79,5.76,5.76,32400.0
2007-11-08 13:50:00,5.77,5.78,5.77,5.78,20000.0,5.77,5.78,5.77,5.78,20000.0
2007-11-08 14:00:00,5.77,5.78,5.75,5.76,43200.0,5.77,5.78,5.75,5.76,43200.0
2007-11-08 14:10:00,5.76,5.76,5.74,5.74,67600.0,5.76,5.76,5.74,5.74,67600.0
2007-11-08 14:20:00,5.75,5.76,5.74,5.75,32000.0,5.75,5.76,5.74,5.75,32000.0
2007-11-08 14:30:00,5.75,5.78,5.75,5.76,91600.0,5.75,5.78,5.75,5.76,91600.0
2007-11-08 14:40:00,5.75,5.76,5.74,5.76,35600.0,5.75,5.76,5.74,5.76,35600.0
2007-11-08 14:50:00,5.76,5.77,5.73,5.77,67600.0,5.76,5.77,5.73,5.77,67600.0
2007-11-08 15:00:00,5.77,5.79,5.76,5.78,68800.0,5.77,5.79,5.76,5.78,68800.0
2007-11-08 15:10:00,5.78,5.8,5.77,5.8,61600.0,5.78,5.8,5.77,5.8,61600.0
2007-11-08 15:20:00,5.8,5.86,5.8,5.83,66400.0,5.8,5.86,5.8,5.83,66400.0
2007-11-08 15:30:00,5.83,5.84,5.81,5.83,63600.0,5.83,5.84,5.81,5.83,63600.0
2007-11-08 15:40:00,5.83,5.86,5.83,5.84,67600.0,5.83,5.86,5.83,5.84,67600.0
2007-11-08 15:50:00,5.83,5.86,5.83,5.84,155200.0,5.83,5.86,5.83,5.84,155200.0
2007-11-09 09:30:00,5.85,5.85,5.7,5.73,48000.0,5.85,5.85,5.7,5.73,48000.0
2007-11-09 09:40:00,5.74,5.8,5.71,5.79,47600.0,5.74,5.8,5.71,5.79,47600.0
2007-11-09 09:50:00,5.78,5.78,5.73,5.73,23600.0,5.78,5.78,5.73,5.73,23600.0
2007-11-09 10:00:00,5.72,5.75,5.69,5.72,81600.0,5.72,5.75,5.69,5.72,81600.0
2007-11-09 10:10:00,5.73,5.76,5.72,5.75,54800.0,5.73,5.76,5.72,5.75,54800.0
2007-11-09 10:20:00,5.75,5.76,5.74,5.75,36800.0,5.75,5.76,5.74,5.75,36800.0
2007-11-09 10:30:00,5.74,5.75,5.72,5.75,41200.0,5.74,5.75,5.72,5.75,41200.0
2007-11-09 10:40:00,5.76,5.76,5.73,5.74,31600.0,5.76,5.76,5.73,5.74,31600.0
2007-11-09 10:50:00,5.76,5.78,5.74,5.77,101200.0,5.76,5.78,5.74,5.77,101200.0
2007-11-09 11:00:00,5.77,5.78,5.75,5.76,94800.0,5.77,5.78,5.75,5.76,94800.0
2007-11-09 11:10:00,5.76,5.78,5.73,5.75,80000.0,5.76,5.78,5.73,5.75,80000.0
2007-11-09 11:20:00,5.76,5.78,5.74,5.75,65600.0,5.76,5.78,5.74,5.75,65600.0
2007-11-09 11:30:00,5.75,5.75,5.74,5.75,104400.0,5.75,5.75,5.74,5.75,104400.0
2007-11-09 11:40:00,5.75,5.78,5.74,5.77,109600.0,5.75,5.78,5.74,5.77,109600.0
2007-11-09 11:50:00,5.78,5.81,5.75,5.8,83600.0,5.78,5.81,5.75,5.8,83600.0
2007-11-09 12:00:00,5.79,5.79,5.76,5.76,31600.0,5.79,5.79,5.76,5.76,31600.0
2007-11-09 12:10:00,5.76,5.76,5.73,5.75,46000.0,5.76,5.76,5.73,5.75,46000.0
2007-11-09 12:20:00,5.75,5.77,5.73,5.75,53600.0,5.75,5.77,5.73,5.75,53600.0
2007-11-09 12:30:00,5.75,5.79,5.74,5.79,41600.0,5.75,5.79,5.74,5.79,41600.0
2007-11-09 12:40:00,5.79,5.8,5.76,5.77,46800.0,5.79,5.8,5.76,5.77,46800.0
2007-11-09 12:50:00,5.76,5.77,5.75,5.75,22800.0,5.76,5.77,5.75,5.75,22800.0
2007-11-09 13:00:00,5.75,5.75,5.72,5.73,46000.0,5.75,5.75,5.72,5.73,46000.0
2007-11-09 13:10:00,5.73,5.76,5.73,5.74,36400.0,5.73,5.76,5.73,5.74,36400.0
2007-11-09 13:20:00,5.74,5.75,5.72,5.74,63200.0,5.74,5.75,5.72,5.74,63200.0
2007-11-09 13:30:00,5.74,5.77,5.73,5.73,32800.0,5.74,5.77,5.73,5.73,32800.0
2007-11-09 13:40:00,5.73,5.77,5.72,5.76,30400.0,5.73,5.77,5.72,5.76,30400.0
2007-11-09 13:50:00,5.75,5.76,5.73,5.74,19600.0,5.75,5.76,5.73,5.74,19600.0
2007-11-09 14:00:00,5.73,5.77,5.73,5.76,42800.0,5.73,5.77,5.73,5.76,42800.0
2007-11-09 14:10:00,5.76,5.78,5.75,5.78,34000.0,5.76,5.78,5.75,5.78,34000.0
2007-11-09 14:20:00,5.79,5.82,5.77,5.82,47600.0,5.79,5.82,5.77,5.82,47600.0
2007-11-09 14:30:00,5.81,5.82,5.78,5.79,27200.0,5.81,5.82,5.78,5.79,27200.0
2007-11-09 14:40:00,5.8,5.82,5.79,5.81,52000.0,5.8,5.82,5.79,5.81,52000.0
2007-11-09 14:50:00,5.81,5.81,5.74,5.74,134800.0,5.81,5.81,5.74,5.74,134800.0
2007-11-09 15:00:00,5.74,5.75,5.72,5.75,72000.0,5.74,5.75,5.72,5.75,72000.0
2007-11-09 15:10:00,5.74,5.75,5.73,5.75,100800.0,5.74,5.75,5.73,5.75,100800.0
2007-11-09 15:20:00,5.74,5.74,5.69,5.7,100000.0,5.74,5.74,5.69,5.7,100000.0
2007-11-09 15:30:00,5.7,5.7,5.67,5.68,104000.0,5.7,5.7,5.67,5.68,104000.0
2007-11-09 15:40:00,5.68,5.69,5.64,5.65,147600.0,5.68,5.69,5.64,5.65,147600.0
2007-11-09 15:50:00,5.65,5.68,5.64,5.67,250400.0,5.65,5.68,5.64,5.67,250400.0
2007-11-12 09:30:00,5.66,5.67,5.63,5.64,45600.0,5.66,5.67,5.63,5.64,45600.0
2007-11-12 09:40:00,5.65,5.79,5.65,5.77,91600.0,5.65,5.79,5.65,5.77,91600.0
2007-11-12 09:50:00,5.77,5.78,5.74,5.74,27600.0,5.77,5.78,5.74,5.74,27600.0
2007-11-12 10:00:00,5.74,5.74,5.72,5.73,62000.0,5.74,5.74,5.72,5.73,62000.0
2007-11-12 10:10:00,5.73,5.76,5.72,5.76,79200.0,5.73,5.76,5.72,5.76,79200.0
2007-11-12 10:20:00,5.76,5.76,5.73,5.76,126400.0,5.76,5.76,5.73,5.76,126400.0
2007-11-12 10:30:00,5.76,5.83,5.76,5.83,111200.0,5.76,5.83,5.76,5.83,111200.0
2007-11-12 10:40:00,5.83,5.88,5.82,5.82,87600.0,5.83,5.88,5.82,5.82,87600.0
2007-11-12 10:50:00,5.82,5.82,5.76,5.78,70800.0,5.82,5.82,5.76,5.78,70800.0
2007-11-12 11:00:00,5.77,5.81,5.76,5.81,60800.0,5.77,5.81,5.76,5.81,60800.0
2007-11-12 11:10:00,5.81,5.82,5.78,5.79,68000.0,5.81,5.82,5.78,5.79,68000.0
2007-11-12 11:20:00,5.79,5.79,5.76,5.78,65200.0,5.79,5.79,5.76,5.78,65200.0
2007-11-12 11:30:00,5.78,5.8,5.77,5.77,88400.0,5.78,5.8,5.77,5.77,88400.0
2007-11-12 11:40:00,5.78,5.78,5.74,5.75,17200.0,5.78,5.78,5.74,5.75,17200.0
2007-11-12 11:50:00,5.75,5.75,5.74,5.74,27200.0,5.75,5.75,5.74,5.74,27200.0
2007-11-12 12:00:00,5.73,5.76,5.73,5.75,52400.0,5.73,5.76,5.73,5.75,52400.0
2007-11-12 12:10:00,5.75,5.78,5.74,5.77,94800.0,5.75,5.78,5.74,5.77,94800.0
2007-11-12 12:20:00,5.77,5.79,5.75,5.76,30400.0,5.77,5.79,5.75,5.76,30400.0
2007-11-12 12:30:00,5.76,5.78,5.75,5.75,97600.0,5.76,5.78,5.75,5.75,97600.0
2007-11-12 12:40:00,5.75,5.75,5.72,5.73,41200.0,5.75,5.75,5.72,5.73,41200.0
2007-11-12 12:50:00,5.73,5.73,5.71,5.71,25200.0,5.73,5.73,5.71,5.71,25200.0
2007-11-12 13:00:00,5.71,5.72,5.7,5.71,38800.0,5.71,5.72,5.7,5.71,38800.0
2007-11-12 13:10:00,5.71,5.72,5.69,5.72,60000.0,5.71,5.72,5.69,5.72,60000.0
2007-11-12 13:20:00,5.71,5.71,5.7,5.71,15600.0,5.71,5.71,5.7,5.71,15600.0
2007-11-12 13:30:00,5.71,5.71,5.66,5.67,60800.0,5.71,5.71,5.66,5.67,60800.0
2007-11-12 13:40:00,5.66,5.66,5.63,5.64,46000.0,5.66,5.66,5.63,5.64,46000.0
2007-11-12 13:50:00,5.64,5.64,5.61,5.63,48000.0,5.64,5.64,5.61,5.63,48000.0
2007-11-12 14:00:00,5.63,5.64,5.63,5.64,76800.0,5.63,5.64,5.63,5.64,76800.0
2007-11-12 14:10:00,5.64,5.65,5.62,5.64,70800.0,5.64,5.65,5.62,5.64,70800.0
2007-11-12 14:20:00,5.64,5.65,5.62,5.64,52800.0,5.64,5.65,5.62,5.64,52800.0
2007-11-12 14:30:00,5.64,5.66,5.63,5.66,88000.0,5.64,5.66,5.63,5.66,88000.0
2007-11-12 14:40:00,5.66,5.67,5.65,5.66,70400.0,5.66,5.67,5.65,5.66,70400.0
2007-11-12 14:50:00,5.66,5.67,5.65,5.65,64400.0,5.66,5.67,5.65,5.65,64400.0
2007-11-12 15:00:00,5.65,5.66,5.63,5.64,100400.0,5.65,5.66,5.63,5.64,100400.0
2007-11-12 15:10:00,5.64,5.65,5.62,5.63,84400.0,5.64,5.65,5.62,5.63,84400.0
2007-11-12 15:20:00,5.63,5.63,5.58,5.58,137200.0,5.63,5.63,5.58,5.58,137200.0
2007-11-12 15:30:00,5.58,5.63,5.58,5.61,96000.0,5.58,5.63,5.58,5.61,96000.0
2007-11-12 15:40:00,5.61,5.62,5.56,5.56,96000.0,5.61,5.62,5.56,5.56,96000.0
2007-11-12 15:50:00,5.57,5.58,5.55,5.56,109200.0,5.57,5.58,5.55,5.56,109200.0
2007-11-13 09:30:00,5.56,5.7,5.56,5.68,43200.0,5.56,5.7,5.56,5.68,43200.0
2007-11-13 09:40:00,5.68,5.68,5.58,5.6,75200.0,5.68,5.68,5.58,5.6,75200.0
2007-11-13 09:50:00,5.6,5.66,5.6,5.65,36000.0,5.6,5.66,5.6,5.65,36000.0
2007-11-13 10:00:00,5.65,5.69,5.65,5.68,18000.0,5.65,5.69,5.65,5.68,18000.0
2007-11-13 10:10:00,5.68,5.7,5.65,5.65,38400.0,5.68,5.7,5.65,5.65,38400.0
2007-11-13 10:20:00,5.65,5.7,5.65,5.7,25600.0,5.65,5.7,5.65,5.7,25600.0
2007-11-13 10:30:00,5.69,5.69,5.66,5.68,33600.0,5.69,5.69,5.66,5.68,33600.0
2007-11-13 10:40:00,5.68,5.71,5.68,5.68,60000.0,5.68,5.71,5.68,5.68,60000.0
2007-11-13 10:50:00,5.68,5.7,5.68,5.68,35200.0,5.68,5.7,5.68,5.68,35200.0
2007-11-13 11:00:00,5.68,5.69,5.67,5.68,109600.0,5.68,5.69,5.67,5.68,109600.0
2007-11-13 11:10:00,5.68,5.68,5.67,5.67,9200.0,5.68,5.68,5.67,5.67,9200.0
2007-11-13 11:20:00,5.67,5.72,5.66,5.72,26000.0,5.67,5.72,5.66,5.72,26000.0
2007-11-13 11:30:00,5.72,5.73,5.7,5.71,50000.0,5.72,5.73,5.7,5.71,50000.0
2007-11-13 11:40:00,5.71,5.71,5.68,5.68,15200.0,5.71,5.71,5.68,5.68,15200.0
2007-11-13 11:50:00,5.68,5.68,5.66,5.67,22000.0,5.68,5.68,5.66,5.67,22000.0
2007-11-13 12:00:00,5.67,5.68,5.64,5.68,176800.0,5.67,5.68,5.64,5.68,176800.0
2007-11-13 12:10:00,5.68,5.68,5.65,5.66,14000.0,5.68,5.68,5.65,5.66,14000.0
2007-11-13 12:20:00,5.66,5.67,5.66,5.67,22800.0,5.66,5.67,5.66,5.67,22800.0
2007-11-13 12:30:00,5.66,5.66,5.64,5.64,22400.0,5.66,5.66,5.64,5.64,22400.0
2007-11-13 12:40:00,5.65,5.65,5.63,5.63,30400.0,5.65,5.65,5.63,5.63,30400.0
2007-11-13 12:50:00,5.63,5.64,5.62,5.64,31200.0,5.63,5.64,5.62,5.64,31200.0
2007-11-13 13:00:00,5.64,5.64,5.63,5.63,31200.0,5.64,5.64,5.63,5.63,31200.0
2007-11-13 13:10:00,5.63,5.64,5.62,5.63,45600.0,5.63,5.64,5.62,5.63,45600.0
2007-11-13 13:20:00,5.63,5.64,5.62,5.63,36000.0,5.63,5.64,5.62,5.63,36000.0
2007-11-13 13:30:00,5.63,5.66,5.63,5.66,42400.0,5.63,5.66,5.63,5.66,42400.0
2007-11-13 13:40:00,5.66,5.67,5.65,5.67,33200.0,5.66,5.67,5.65,5.67,33200.0
2007-11-13 13:50:00,5.67,5.68,5.65,5.67,46800.0,5.67,5.68,5.65,5.67,46800.0
2007-11-13 14:00:00,5.67,5.67,5.66,5.67,28800.0,5.67,5.67,5.66,5.67,28800.0
2007-11-13 14:10:00,5.67,5.73,5.66,5.71,92800.0,5.67,5.73,5.66,5.71,92800.0
2007-11-13 14:20:00,5.71,5.72,5.7,5.7,39200.0,5.71,5.72,5.7,5.7,39200.0
2007-11-13 14:30:00,5.7,5.7,5.68,5.69,47600.0,5.7,5.7,5.68,5.69,47600.0
2007-11-13 14:40:00,5.69,5.7,5.69,5.7,29200.0,5.69,5.7,5.69,5.7,29200.0
2007-11-13 14:50:00,5.7,5.72,5.69,5.7,64400.0,5.7,5.72,5.69,5.7,64400.0
2007-11-13 15:00:00,5.71,5.74,5.71,5.73,51200.0,5.71,5.74,5.71,5.73,51200.0
2007-11-13 15:10:00,5.72,5.73,5.7,5.71,63600.0,5.72,5.73,5.7,5.71,63600.0
2007-11-13 15:20:00,5.71,5.74,5.71,5.74,46400.0,5.71,5.74,5.71,5.74,46400.0
2007-11-13 15:30:00,5.74,5.76,5.72,5.72,92400.0,5.74,5.76,5.72,5.72,92400.0
2007-11-13 15:40:00,5.72,5.78,5.72,5.76,103200.0,5.72,5.78,5.72,5.76,103200.0
2007-11-13 15:50:00,5.77,5.77,5.73,5.75,177200.0,5.77,5.77,5.73,5.75,177200.0
2007-11-14 09:30:00,5.78,5.8,5.74,5.77,32800.0,5.78,5.8,5.74,5.77,32800.0
2007-11-14 09:40:00,5.77,5.77,5.67,5.67,40400.0,5.77,5.77,5.67,5.67,40400.0
2007-11-14 09:50:00,5.67,5.67,5.62,5.62,56000.0,5.67,5.67,5.62,5.62,56000.0
2007-11-14 10:00:00,5.63,5.64,5.61,5.62,73600.0,5.63,5.64,5.61,5.62,73600.0
2007-11-14 10:10:00,5.63,5.68,5.63,5.68,50400.0,5.63,5.68,5.63,5.68,50400.0
2007-11-14 10:20:00,5.68,5.69,5.65,5.68,61600.0,5.68,5.69,5.65,5.68,61600.0
2007-11-14 10:30:00,5.68,5.72,5.68,5.72,53600.0,5.68,5.72,5.68,5.72,53600.0
2007-11-14 10:40:00,5.72,5.73,5.7,5.72,37600.0,5.72,5.73,5.7,5.72,37600.0
2007-11-14 10:50:00,5.73,5.73,5.7,5.72,33200.0,5.73,5.73,5.7,5.72,33200.0
2007-11-14 11:00:00,5.71,5.71,5.66,5.68,58800.0,5.71,5.71,5.66,5.68,58800.0
2007-11-14 11:10:00,5.68,5.71,5.67,5.7,51600.0,5.68,5.71,5.67,5.7,51600.0
2007-11-14 11:20:00,5.7,5.73,5.7,5.73,38400.0,5.7,5.73,5.7,5.73,38400.0
2007-11-14 11:30:00,5.73,5.73,5.69,5.73,44000.0,5.73,5.73,5.69,5.73,44000.0
2007-11-14 11:40:00,5.73,5.76,5.73,5.76,36400.0,5.73,5.76,5.73,5.76,36400.0
2007-11-14 11:50:00,5.76,5.77,5.76,5.77,24800.0,5.76,5.77,5.76,5.77,24800.0
2007-11-14 12:00:00,5.77,5.78,5.74,5.76,26800.0,5.77,5.78,5.74,5.76,26800.0
2007-11-14 12:10:00,5.76,5.8,5.76,5.79,29600.0,5.76,5.8,5.76,5.79,29600.0
2007-11-14 12:20:00,5.79,5.82,5.79,5.82,12800.0,5.79,5.82,5.79,5.82,12800.0
2007-11-14 12:30:00,5.82,5.86,5.8,5.85,74000.0,5.82,5.86,5.8,5.85,74000.0
2007-11-14 12:40:00,5.86,5.91,5.85,5.88,129600.0,5.86,5.91,5.85,5.88,129600.0
2007-11-14 12:50:00,5.88,5.9,5.87,5.9,46800.0,5.88,5.9,5.87,5.9,46800.0
2007-11-14 13:00:00,5.9,5.91,5.89,5.9,84800.0,5.9,5.91,5.89,5.9,84800.0
2007-11-14 13:10:00,5.9,5.92,5.89,5.9,74800.0,5.9,5.92,5.89,5.9,74800.0
2007-11-14 13:20:00,5.9,5.91,5.9,5.91,31600.0,5.9,5.91,5.9,5.91,31600.0
2007-11-14 13:30:00,5.91,5.91,5.88,5.89,36400.0,5.91,5.91,5.88,5.89,36400.0
2007-11-14 13:40:00,5.88,5.89,5.87,5.88,30800.0,5.88,5.89,5.87,5.88,30800.0
2007-11-14 13:50:00,5.88,5.9,5.87,5.87,44400.0,5.88,5.9,5.87,5.87,44400.0
2007-11-14 14:00:00,5.86,5.89,5.85,5.88,55600.0,5.86,5.89,5.85,5.88,55600.0
2007-11-14 14:10:00,5.88,5.89,5.87,5.88,26800.0,5.88,5.89,5.87,5.88,26800.0
2007-11-14 14:20:00,5.88,5.88,5.87,5.88,28800.0,5.88,5.88,5.87,5.88,28800.0
2007-11-14 14:30:00,5.88,5.9,5.87,5.89,61600.0,5.88,5.9,5.87,5.89,61600.0
2007-11-14 14:40:00,5.89,5.89,5.86,5.86,48400.0,5.89,5.89,5.86,5.86,48400.0
2007-11-14 14:50:00,5.86,5.87,5.86,5.87,35200.0,5.86,5.87,5.86,5.87,35200.0
2007-11-14 15:00:00,5.86,5.9,5.86,5.88,52400.0,5.86,5.9,5.86,5.88,52400.0
2007-11-14 15:10:00,5.88,5.89,5.88,5.88,27600.0,5.88,5.89,5.88,5.88,27600.0
2007-11-14 15:20:00,5.88,5.89,5.87,5.88,40800.0,5.88,5.89,5.87,5.88,40800.0
2007-11-14 15:30:00,5.88,5.88,5.86,5.87,99600.0,5.88,5.88,5.86,5.87,99600.0
2007-11-14 15:40:00,5.87,5.88,5.86,5.87,149200.0,5.87,5.88,5.86,5.87,149200.0
2007-11-14 15:50:00,5.87,5.88,5.86,5.88,162000.0,5.87,5.88,5.86,5.88,162000.0
2007-11-15 09:30:00,5.86,5.9,5.86,5.88,40800.0,5.86,5.9,5.86,5.88,40800.0
2007-11-15 09:40:00,5.88,5.93,5.84,5.86,36400.0,5.88,5.93,5.84,5.86,36400.0
2007-11-15 09:50:00,5.85,5.9,5.83,5.86,139600.0,5.85,5.9,5.83,5.86,139600.0
2007-11-15 10:00:00,5.87,5.94,5.87,5.93,64000.0,5.87,5.94,5.87,5.93,64000.0
2007-11-15 10:10:00,5.92,5.93,5.92,5.93,25600.0,5.92,5.93,5.92,5.93,25600.0
2007-11-15 10:20:00,5.93,5.93,5.9,5.91,20800.0,5.93,5.93,5.9,5.91,20800.0
2007-11-15 10:30:00,5.91,5.98,5.9,5.97,95200.0,5.91,5.98,5.9,5.97,95200.0
2007-11-15 10:40:00,5.97,5.98,5.94,5.94,42400.0,5.97,5.98,5.94,5.94,42400.0
2007-11-15 10:50:00,5.94,5.94,5.9,5.92,32800.0,5.94,5.94,5.9,5.92,32800.0
2007-11-15 11:00:00,5.92,5.95,5.92,5.95,30400.0,5.92,5.95,5.92,5.95,30400.0
2007-11-15 11:10:00,5.96,5.96,5.91,5.91,42800.0,5.96,5.96,5.91,5.91,42800.0
2007-11-15 11:20:00,5.92,5.92,5.89,5.89,32800.0,5.92,5.92,5.89,5.89,32800.0
2007-11-15 11:30:00,5.88,5.88,5.86,5.87,26000.0,5.88,5.88,5.86,5.87,26000.0
2007-11-15 11:40:00,5.86,5.86,5.84,5.85,27600.0,5.86,5.86,5.84,5.85,27600.0
2007-11-15 11:50:00,5.85,5.86,5.81,5.83,38400.0,5.85,5.86,5.81,5.83,38400.0
2007-11-15 12:00:00,5.83,5.85,5.81,5.81,37600.0,5.83,5.85,5.81,5.81,37600.0
2007-11-15 12:10:00,5.81,5.81,5.77,5.77,37600.0,5.81,5.81,5.77,5.77,37600.0
2007-11-15 12:20:00,5.77,5.77,5.74,5.75,34400.0,5.77,5.77,5.74,5.75,34400.0
2007-11-15 12:30:00,5.74,5.77,5.74,5.77,38000.0,5.74,5.77,5.74,5.77,38000.0
2007-11-15 12:40:00,5.77,5.78,5.75,5.75,25200.0,5.77,5.78,5.75,5.75,25200.0
2007-11-15 12:50:00,5.75,5.77,5.75,5.77,34000.0,5.75,5.77,5.75,5.77,34000.0
2007-11-15 13:00:00,5.77,5.81,5.77,5.81,20000.0,5.77,5.81,5.77,5.81,20000.0
2007-11-15 13:10:00,5.81,5.81,5.79,5.81,42000.0,5.81,5.81,5.79,5.81,42000.0
2007-11-15 13:20:00,5.81,5.82,5.8,5.81,26800.0,5.81,5.82,5.8,5.81,26800.0
2007-11-15 13:30:00,5.82,5.82,5.78,5.79,38400.0,5.82,5.82,5.78,5.79,38400.0
2007-11-15 13:40:00,5.79,5.79,5.76,5.77,36800.0,5.79,5.79,5.76,5.77,36800.0
2007-11-15 13:50:00,5.76,5.76,5.71,5.71,41200.0,5.76,5.76,5.71,5.71,41200.0
2007-11-15 14:00:00,5.71,5.72,5.69,5.71,58400.0,5.71,5.72,5.69,5.71,58400.0
2007-11-15 14:10:00,5.71,5.77,5.71,5.77,44000.0,5.71,5.77,5.71,5.77,44000.0
2007-11-15 14:20:00,5.76,5.78,5.75,5.77,71600.0,5.76,5.78,5.75,5.77,71600.0
2007-11-15 14:30:00,5.77,5.79,5.76,5.78,62000.0,5.77,5.79,5.76,5.78,62000.0
2007-11-15 14:40:00,5.78,5.78,5.75,5.78,45600.0,5.78,5.78,5.75,5.78,45600.0
2007-11-15 14:50:00,5.79,5.79,5.73,5.73,75200.0,5.79,5.79,5.73,5.73,75200.0
2007-11-15 15:00:00,5.74,5.76,5.71,5.73,63200.0,5.74,5.76,5.71,5.73,63200.0
2007-11-15 15:10:00,5.73,5.73,5.71,5.72,37600.0,5.73,5.73,5.71,5.72,37600.0
2007-11-15 15:20:00,5.72,5.78,5.72,5.75,109200.0,5.72,5.78,5.72,5.75,109200.0
2007-11-15 15:30:00,5.75,5.75,5.68,5.69,61200.0,5.75,5.75,5.68,5.69,61200.0
2007-11-15 15:40:00,5.69,5.79,5.69,5.76,117200.0,5.69,5.79,5.69,5.76,117200.0
2007-11-15 15:50:00,5.75,5.77,5.73,5.74,224800.0,5.75,5.77,5.73,5.74,224800.0
2007-11-16 09:30:00,5.76,5.79,5.7,5.73,133600.0,5.76,5.79,5.7,5.73,133600.0
2007-11-16 09:40:00,5.73,5.74,5.66,5.69,94800.0,5.73,5.74,5.66,5.69,94800.0
2007-11-16 09:50:00,5.69,5.73,5.69,5.71,36800.0,5.69,5.73,5.69,5.71,36800.0
2007-11-16 10:00:00,5.7,5.72,5.67,5.7,65200.0,5.7,5.72,5.67,5.7,65200.0
2007-11-16 10:10:00,5.7,5.72,5.68,5.69,47200.0,5.7,5.72,5.68,5.69,47200.0
2007-11-16 10:20:00,5.68,5.71,5.68,5.71,15600.0,5.68,5.71,5.68,5.71,15600.0
2007-11-16 10:30:00,5.71,5.71,5.68,5.69,26000.0,5.71,5.71,5.68,5.69,26000.0
2007-11-16 10:40:00,5.7,5.71,5.69,5.71,34800.0,5.7,5.71,5.69,5.71,34800.0
2007-11-16 10:50:00,5.7,5.7,5.68,5.7,25200.0,5.7,5.7,5.68,5.7,25200.0
2007-11-16 11:00:00,5.7,5.72,5.7,5.72,32400.0,5.7,5.72,5.7,5.72,32400.0
2007-11-16 11:10:00,5.71,5.72,5.69,5.72,48800.0,5.71,5.72,5.69,5.72,48800.0
2007-11-16 11:20:00,5.73,5.73,5.71,5.71,36800.0,5.73,5.73,5.71,5.71,36800.0
2007-11-16 11:30:00,5.71,5.75,5.71,5.74,55200.0,5.71,5.75,5.71,5.74,55200.0
2007-11-16 11:40:00,5.74,5.77,5.74,5.77,44000.0,5.74,5.77,5.74,5.77,44000.0
2007-11-16 11:50:00,5.77,5.8,5.77,5.78,46400.0,5.77,5.8,5.77,5.78,46400.0
2007-11-16 12:00:00,5.78,5.78,5.75,5.78,46000.0,5.78,5.78,5.75,5.78,46000.0
2007-11-16 12:10:00,5.78,5.81,5.76,5.81,38000.0,5.78,5.81,5.76,5.81,38000.0
2007-11-16 12:20:00,5.81,5.81,5.76,5.76,13200.0,5.81,5.81,5.76,5.76,13200.0
2007-11-16 12:30:00,5.76,5.78,5.74,5.75,47200.0,5.76,5.78,5.74,5.75,47200.0
2007-11-16 12:40:00,5.75,5.76,5.75,5.75,32400.0,5.75,5.76,5.75,5.75,32400.0
2007-11-16 12:50:00,5.75,5.77,5.74,5.75,22800.0,5.75,5.77,5.74,5.75,22800.0
2007-11-16 13:00:00,5.74,5.78,5.74,5.77,30400.0,5.74,5.78,5.74,5.77,30400.0
2007-11-16 13:10:00,5.77,5.79,5.75,5.77,36400.0,5.77,5.79,5.75,5.77,36400.0
2007-11-16 13:20:00,5.77,5.77,5.73,5.74,26400.0,5.77,5.77,5.73,5.74,26400.0
2007-11-16 13:30:00,5.74,5.75,5.74,5.75,21600.0,5.74,5.75,5.74,5.75,21600.0
2007-11-16 13:40:00,5.75,5.78,5.74,5.77,48400.0,5.75,5.78,5.74,5.77,48400.0
2007-11-16 13:50:00,5.77,5.77,5.72,5.73,34800.0,5.77,5.77,5.72,5.73,34800.0
2007-11-16 14:00:00,5.73,5.73,5.72,5.73,43200.0,5.73,5.73,5.72,5.73,43200.0
2007-11-16 14:10:00,5.73,5.75,5.71,5.73,31200.0,5.73,5.75,5.71,5.73,31200.0
2007-11-16 14:20:00,5.73,5.77,5.72,5.77,46400.0,5.73,5.77,5.72,5.77,46400.0
2007-11-16 14:30:00,5.76,5.76,5.72,5.73,39600.0,5.76,5.76,5.72,5.73,39600.0
2007-11-16 14:40:00,5.73,5.75,5.72,5.75,15600.0,5.73,5.75,5.72,5.75,15600.0
2007-11-16 14:50:00,5.74,5.76,5.73,5.76,29600.0,5.74,5.76,5.73,5.76,29600.0
2007-11-16 15:00:00,5.77,5.78,5.76,5.76,45600.0,5.77,5.78,5.76,5.76,45600.0
2007-11-16 15:10:00,5.76,5.79,5.76,5.78,61600.0,5.76,5.79,5.76,5.78,61600.0
2007-11-16 15:20:00,5.78,5.79,5.75,5.76,66800.0,5.78,5.79,5.75,5.76,66800.0
2007-11-16 15:30:00,5.76,5.77,5.74,5.76,50000.0,5.76,5.77,5.74,5.76,50000.0
2007-11-16 15:40:00,5.77,5.8,5.77,5.79,62800.0,5.77,5.8,5.77,5.79,62800.0
2007-11-16 15:50:00,5.79,5.81,5.78,5.8,98800.0,5.79,5.81,5.78,5.8,98800.0
2007-11-19 09:30:00,5.75,5.75,5.66,5.68,32000.0,5.75,5.75,5.66,5.68,32000.0
2007-11-19 09:40:00,5.68,5.69,5.65,5.68,40800.0,5.68,5.69,5.65,5.68,40800.0
2007-11-19 09:50:00,5.68,5.71,5.65,5.68,57600.0,5.68,5.71,5.65,5.68,57600.0
2007-11-19 10:00:00,5.69,5.71,5.68,5.71,25600.0,5.69,5.71,5.68,5.71,25600.0
2007-11-19 10:10:00,5.7,5.73,5.7,5.73,43600.0,5.7,5.73,5.7,5.73,43600.0
2007-11-19 10:20:00,5.73,5.81,5.73,5.79,121200.0,5.73,5.81,5.73,5.79,121200.0
2007-11-19 10:30:00,5.77,5.77,5.72,5.72,14800.0,5.77,5.77,5.72,5.72,14800.0
2007-11-19 10:40:00,5.72,5.72,5.68,5.7,34400.0,5.72,5.72,5.68,5.7,34400.0
2007-11-19 10:50:00,5.7,5.72,5.7,5.71,15600.0,5.7,5.72,5.7,5.71,15600.0
2007-11-19 11:00:00,5.72,5.75,5.7,5.7,33600.0,5.72,5.75,5.7,5.7,33600.0
2007-11-19 11:10:00,5.71,5.73,5.7,5.71,36000.0,5.71,5.73,5.7,5.71,36000.0
2007-11-19 11:20:00,5.72,5.72,5.68,5.69,33200.0,5.72,5.72,5.68,5.69,33200.0
2007-11-19 11:30:00,5.69,5.71,5.69,5.7,9200.0,5.69,5.71,5.69,5.7,9200.0
2007-11-19 11:40:00,5.7,5.7,5.68,5.68,18000.0,5.7,5.7,5.68,5.68,18000.0
2007-11-19 11:50:00,5.69,5.7,5.68,5.69,25600.0,5.69,5.7,5.68,5.69,25600.0
2007-11-19 12:00:00,5.69,5.7,5.69,5.69,11600.0,5.69,5.7,5.69,5.69,11600.0
2007-11-19 12:10:00,5.7,5.7,5.68,5.68,4000.0,5.7,5.7,5.68,5.68,4000.0
2007-11-19 12:20:00,5.69,5.69,5.68,5.68,10000.0,5.69,5.69,5.68,5.68,10000.0
2007-11-19 12:30:00,5.68,5.69,5.68,5.68,10000.0,5.68,5.69,5.68,5.68,10000.0
2007-11-19 12:40:00,5.69,5.71,5.69,5.71,13200.0,5.69,5.71,5.69,5.71,13200.0
2007-11-19 12:50:00,5.71,5.71,5.67,5.68,15200.0,5.71,5.71,5.67,5.68,15200.0
2007-11-19 13:00:00,5.68,5.68,5.65,5.65,24400.0,5.68,5.68,5.65,5.65,24400.0
2007-11-19 13:10:00,5.65,5.65,5.63,5.64,52400.0,5.65,5.65,5.63,5.64,52400.0
2007-11-19 13:20:00,5.64,5.66,5.63,5.65,28000.0,5.64,5.66,5.63,5.65,28000.0
2007-11-19 13:30:00,5.65,5.65,5.64,5.65,24000.0,5.65,5.65,5.64,5.65,24000.0
2007-11-19 13:40:00,5.65,5.65,5.61,5.62,25600.0,5.65,5.65,5.61,5.62,25600.0
2007-11-19 13:50:00,5.62,5.64,5.59,5.6,55200.0,5.62,5.64,5.59,5.6,55200.0
2007-11-19 14:00:00,5.6,5.67,5.6,5.67,91200.0,5.6,5.67,5.6,5.67,91200.0
2007-11-19 14:10:00,5.67,5.7,5.66,5.7,52800.0,5.67,5.7,5.66,5.7,52800.0
2007-11-19 14:20:00,5.69,5.73,5.68,5.71,47600.0,5.69,5.73,5.68,5.71,47600.0
2007-11-19 14:30:00,5.72,5.73,5.7,5.71,44000.0,5.72,5.73,5.7,5.71,44000.0
2007-11-19 14:40:00,5.71,5.75,5.71,5.74,41200.0,5.71,5.75,5.71,5.74,41200.0
2007-11-19 14:50:00,5.74,5.74,5.69,5.69,19200.0,5.74,5.74,5.69,5.69,19200.0
2007-11-19 15:00:00,5.69,5.69,5.66,5.66,31600.0,5.69,5.69,5.66,5.66,31600.0
2007-11-19 15:10:00,5.65,5.68,5.65,5.67,27600.0,5.65,5.68,5.65,5.67,27600.0
2007-11-19 15:20:00,5.67,5.74,5.67,5.72,46000.0,5.67,5.74,5.67,5.72,46000.0
2007-11-19 15:30:00,5.71,5.73,5.69,5.69,32000.0,5.71,5.73,5.69,5.69,32000.0
2007-11-19 15:40:00,5.69,5.69,5.67,5.68,67600.0,5.69,5.69,5.67,5.68,67600.0
2007-11-19 15:50:00,5.68,5.72,5.67,5.69,66400.0,5.68,5.72,5.67,5.69,66400.0
2007-11-20 09:30:00,5.71,5.73,5.7,5.71,22800.0,5.71,5.73,5.7,5.71,22800.0
2007-11-20 09:40:00,5.7,5.7,5.68,5.7,11200.0,5.7,5.7,5.68,5.7,11200.0
2007-11-20 09:50:00,5.7,5.72,5.7,5.7,9600.0,5.7,5.72,5.7,5.7,9600.0
2007-11-20 10:00:00,5.7,5.7,5.68,5.69,11200.0,5.7,5.7,5.68,5.69,11200.0
2007-11-20 10:10:00,5.68,5.69,5.65,5.67,38400.0,5.68,5.69,5.65,5.67,38400.0
2007-11-20 10:20:00,5.67,5.68,5.65,5.67,50400.0,5.67,5.68,5.65,5.67,50400.0
2007-11-20 10:30:00,5.66,5.68,5.65,5.67,36400.0,5.66,5.68,5.65,5.67,36400.0
2007-11-20 10:40:00,5.67,5.69,5.66,5.68,19600.0,5.67,5.69,5.66,5.68,19600.0
2007-11-20 10:50:00,5.68,5.69,5.67,5.68,10800.0,5.68,5.69,5.67,5.68,10800.0
2007-11-20 11:00:00,5.68,5.7,5.68,5.7,28000.0,5.68,5.7,5.68,5.7,28000.0
2007-11-20 11:10:00,5.7,5.7,5.69,5.69,26400.0,5.7,5.7,5.69,5.69,26400.0
2007-11-20 11:20:00,5.7,5.72,5.69,5.72,23200.0,5.7,5.72,5.69,5.72,23200.0
2007-11-20 11:30:00,5.72,5.74,5.71,5.74,34000.0,5.72,5.74,5.71,5.74,34000.0
2007-11-20 11:40:00,5.74,5.75,5.73,5.74,27200.0,5.74,5.75,5.73,5.74,27200.0
2007-11-20 11:50:00,5.74,5.76,5.74,5.76,14000.0,5.74,5.76,5.74,5.76,14000.0
2007-11-20 12:00:00,5.76,5.76,5.74,5.74,13200.0,5.76,5.76,5.74,5.74,13200.0
2007-11-20 12:10:00,5.74,5.74,5.71,5.72,18400.0,5.74,5.74,5.71,5.72,18400.0
2007-11-20 12:20:00,5.72,5.72,5.69,5.69,32000.0,5.72,5.72,5.69,5.69,32000.0
2007-11-20 12:30:00,5.69,5.7,5.65,5.66,16000.0,5.69,5.7,5.65,5.66,16000.0
2007-11-20 12:40:00,5.66,5.66,5.63,5.66,50800.0,5.66,5.66,5.63,5.66,50800.0
2007-11-20 12:50:00,5.66,5.66,5.65,5.65,17200.0,5.66,5.66,5.65,5.65,17200.0
2007-11-20 13:00:00,5.65,5.66,5.63,5.64,55600.0,5.65,5.66,5.63,5.64,55600.0
2007-11-20 13:10:00,5.64,5.65,5.61,5.63,34800.0,5.64,5.65,5.61,5.63,34800.0
2007-11-20 13:20:00,5.64,5.64,5.62,5.62,15600.0,5.64,5.64,5.62,5.62,15600.0
2007-11-20 13:30:00,5.63,5.65,5.63,5.65,44800.0,5.63,5.65,5.63,5.65,44800.0
2007-11-20 13:40:00,5.65,5.66,5.63,5.65,82400.0,5.65,5.66,5.63,5.65,82400.0
2007-11-20 13:50:00,5.66,5.66,5.65,5.65,5200.0,5.66,5.66,5.65,5.65,5200.0
2007-11-20 14:00:00,5.65,5.68,5.64,5.65,88800.0,5.65,5.68,5.64,5.65,88800.0
2007-11-20 14:10:00,5.66,5.67,5.64,5.67,33600.0,5.66,5.67,5.64,5.67,33600.0
2007-11-20 14:20:00,5.67,5.67,5.61,5.62,33600.0,5.67,5.67,5.61,5.62,33600.0
2007-11-20 14:30:00,5.61,5.64,5.61,5.63,45200.0,5.61,5.64,5.61,5.63,45200.0
2007-11-20 14:40:00,5.63,5.65,5.62,5.65,12400.0,5.63,5.65,5.62,5.65,12400.0
2007-11-20 14:50:00,5.65,5.67,5.63,5.67,28400.0,5.65,5.67,5.63,5.67,28400.0
2007-11-20 15:00:00,5.66,5.66,5.62,5.65,70400.0,5.66,5.66,5.62,5.65,70400.0
2007-11-20 15:10:00,5.65,5.66,5.63,5.64,37600.0,5.65,5.66,5.63,5.64,37600.0
2007-11-20 15:20:00,5.64,5.71,5.63,5.7,74400.0,5.64,5.71,5.63,5.7,74400.0
2007-11-20 15:30:00,5.7,5.73,5.7,5.71,62800.0,5.7,5.73,5.7,5.71,62800.0
2007-11-20 15:40:00,5.71,5.75,5.71,5.72,72000.0,5.71,5.75,5.71,5.72,72000.0
2007-11-20 15:50:00,5.72,5.73,5.68,5.7,128000.0,5.72,5.73,5.68,5.7,128000.0
2007-11-21 09:30:00,5.66,5.68,5.58,5.63,58000.0,5.66,5.68,5.58,5.63,58000.0
2007-11-21 09:40:00,5.63,5.66,5.63,5.66,25600.0,5.63,5.66,5.63,5.66,25600.0
2007-11-21 09:50:00,5.66,5.71,5.63,5.71,32400.0,5.66,5.71,5.63,5.71,32400.0
2007-11-21 10:00:00,5.71,5.72,5.66,5.68,51600.0,5.71,5.72,5.66,5.68,51600.0
2007-11-21 10:10:00,5.68,5.73,5.67,5.73,43600.0,5.68,5.73,5.67,5.73,43600.0
2007-11-21 10:20:00,5.73,5.73,5.71,5.71,29200.0,5.73,5.73,5.71,5.71,29200.0
2007-11-21 10:30:00,5.71,5.71,5.63,5.64,28000.0,5.71,5.71,5.63,5.64,28000.0
2007-11-21 10:40:00,5.65,5.69,5.64,5.69,12800.0,5.65,5.69,5.64,5.69,12800.0
2007-11-21 10:50:00,5.68,5.68,5.65,5.65,25200.0,5.68,5.68,5.65,5.65,25200.0
2007-11-21 11:00:00,5.65,5.65,5.63,5.64,15200.0,5.65,5.65,5.63,5.64,15200.0
2007-11-21 11:10:00,5.65,5.66,5.64,5.66,12800.0,5.65,5.66,5.64,5.66,12800.0
2007-11-21 11:20:00,5.66,5.66,5.64,5.65,18800.0,5.66,5.66,5.64,5.65,18800.0
2007-11-21 11:30:00,5.66,5.7,5.66,5.7,25600.0,5.66,5.7,5.66,5.7,25600.0
2007-11-21 11:40:00,5.7,5.73,5.7,5.72,20800.0,5.7,5.73,5.7,5.72,20800.0
2007-11-21 11:50:00,5.72,5.74,5.72,5.74,22800.0,5.72,5.74,5.72,5.74,22800.0
2007-11-21 12:00:00,5.74,5.75,5.73,5.74,25200.0,5.74,5.75,5.73,5.74,25200.0
2007-11-21 12:10:00,5.74,5.76,5.74,5.74,24400.0,5.74,5.76,5.74,5.74,24400.0
2007-11-21 12:20:00,5.74,5.77,5.73,5.77,25200.0,5.74,5.77,5.73,5.77,25200.0
2007-11-21 12:30:00,5.76,5.77,5.75,5.77,22400.0,5.76,5.77,5.75,5.77,22400.0
2007-11-21 12:40:00,5.78,5.81,5.76,5.81,46800.0,5.78,5.81,5.76,5.81,46800.0
2007-11-21 12:50:00,5.81,5.85,5.79,5.85,50800.0,5.81,5.85,5.79,5.85,50800.0
2007-11-21 13:00:00,5.85,5.85,5.81,5.81,40000.0,5.85,5.85,5.81,5.81,40000.0
2007-11-21 13:10:00,5.82,5.85,5.81,5.85,27600.0,5.82,5.85,5.81,5.85,27600.0
2007-11-21 13:20:00,5.85,5.87,5.84,5.84,22400.0,5.85,5.87,5.84,5.84,22400.0
2007-11-21 13:30:00,5.84,5.84,5.82,5.83,18800.0,5.84,5.84,5.82,5.83,18800.0
2007-11-21 13:40:00,5.83,5.86,5.82,5.86,32000.0,5.83,5.86,5.82,5.86,32000.0
2007-11-21 13:50:00,5.85,5.85,5.81,5.84,34000.0,5.85,5.85,5.81,5.84,34000.0
2007-11-21 14:00:00,5.84,5.84,5.82,5.82,30800.0,5.84,5.84,5.82,5.82,30800.0
2007-11-21 14:10:00,5.82,5.83,5.82,5.83,14000.0,5.82,5.83,5.82,5.83,14000.0
2007-11-21 14:20:00,5.83,5.83,5.82,5.82,14400.0,5.83,5.83,5.82,5.82,14400.0
2007-11-21 14:30:00,5.83,5.83,5.81,5.82,25200.0,5.83,5.83,5.81,5.82,25200.0
2007-11-21 14:40:00,5.82,5.82,5.81,5.82,16000.0,5.82,5.82,5.81,5.82,16000.0
2007-11-21 14:50:00,5.81,5.85,5.81,5.85,27600.0,5.81,5.85,5.81,5.85,27600.0
2007-11-21 15:00:00,5.85,5.86,5.82,5.82,49600.0,5.85,5.86,5.82,5.82,49600.0
2007-11-21 15:10:00,5.82,5.82,5.78,5.79,75200.0,5.82,5.82,5.78,5.79,75200.0
2007-11-21 15:20:00,5.79,5.83,5.79,5.82,42000.0,5.79,5.83,5.79,5.82,42000.0
2007-11-21 15:30:00,5.82,5.84,5.81,5.82,94800.0,5.82,5.84,5.81,5.82,94800.0
2007-11-21 15:40:00,5.82,5.82,5.8,5.8,66800.0,5.82,5.82,5.8,5.8,66800.0
2007-11-21 15:50:00,5.81,5.81,5.77,5.77,90400.0,5.81,5.81,5.77,5.77,90400.0
2007-11-23 09:30:00,5.79,5.87,5.79,5.86,37600.0,5.79,5.87,5.79,5.86,37600.0
2007-11-23 09:40:00,5.87,5.89,5.84,5.85,18400.0,5.87,5.89,5.84,5.85,18400.0
2007-11-23 09:50:00,5.86,5.87,5.83,5.86,24800.0,5.86,5.87,5.83,5.86,24800.0
2007-11-23 10:00:00,5.86,5.89,5.85,5.88,29200.0,5.86,5.89,5.85,5.88,29200.0
2007-11-23 10:10:00,5.89,5.94,5.89,5.93,34000.0,5.89,5.94,5.89,5.93,34000.0
2007-11-23 10:20:00,5.93,5.93,5.9,5.92,68000.0,5.93,5.93,5.9,5.92,68000.0
2007-11-23 10:30:00,5.91,5.94,5.91,5.93,48800.0,5.91,5.94,5.91,5.93,48800.0
2007-11-23 10:40:00,5.93,5.94,5.91,5.92,92800.0,5.93,5.94,5.91,5.92,92800.0
2007-11-23 10:50:00,5.93,5.95,5.92,5.93,67600.0,5.93,5.95,5.92,5.93,67600.0
2007-11-23 11:00:00,5.93,5.94,5.92,5.93,42400.0,5.93,5.94,5.92,5.93,42400.0
2007-11-23 11:10:00,5.92,5.96,5.92,5.96,22800.0,5.92,5.96,5.92,5.96,22800.0
2007-11-23 11:20:00,5.95,5.95,5.91,5.93,51200.0,5.95,5.95,5.91,5.93,51200.0
2007-11-23 11:30:00,5.93,5.95,5.93,5.95,20800.0,5.93,5.95,5.93,5.95,20800.0
2007-11-23 11:40:00,5.95,5.95,5.89,5.91,58400.0,5.95,5.95,5.89,5.91,58400.0
2007-11-23 11:50:00,5.91,5.92,5.89,5.9,73600.0,5.91,5.92,5.89,5.9,73600.0
2007-11-23 12:00:00,5.9,5.91,5.88,5.89,26400.0,5.9,5.91,5.88,5.89,26400.0
2007-11-23 12:10:00,5.88,5.89,5.87,5.88,22800.0,5.88,5.89,5.87,5.88,22800.0
2007-11-23 12:20:00,5.88,5.89,5.87,5.87,53600.0,5.88,5.89,5.87,5.87,53600.0
2007-11-23 12:30:00,5.88,5.9,5.88,5.89,33600.0,5.88,5.9,5.88,5.89,33600.0
2007-11-23 12:40:00,5.89,5.91,5.88,5.88,68400.0,5.89,5.91,5.88,5.88,68400.0
2007-11-23 12:50:00,5.88,5.89,5.84,5.84,80800.0,5.88,5.89,5.84,5.84,80800.0
2007-11-26 09:30:00,5.82,5.9,5.82,5.9,26000.0,5.82,5.9,5.82,5.9,26000.0
2007-11-26 09:40:00,5.9,5.95,5.9,5.94,58800.0,5.9,5.95,5.9,5.94,58800.0
2007-11-26 09:50:00,5.95,5.96,5.92,5.94,65600.0,5.95,5.96,5.92,5.94,65600.0
2007-11-26 10:00:00,5.95,5.96,5.93,5.94,47600.0,5.95,5.96,5.93,5.94,47600.0
2007-11-26 10:10:00,5.94,5.96,5.93,5.93,28400.0,5.94,5.96,5.93,5.93,28400.0
2007-11-26 10:20:00,5.93,5.97,5.93,5.95,43200.0,5.93,5.97,5.93,5.95,43200.0
2007-11-26 10:30:00,5.96,5.98,5.94,5.97,50400.0,5.96,5.98,5.94,5.97,50400.0
2007-11-26 10:40:00,5.97,5.97,5.94,5.96,77600.0,5.97,5.97,5.94,5.96,77600.0
2007-11-26 10:50:00,5.96,5.97,5.95,5.97,53200.0,5.96,5.97,5.95,5.97,53200.0
2007-11-26 11:00:00,5.96,5.97,5.96,5.96,34000.0,5.96,5.97,5.96,5.96,34000.0
2007-11-26 11:10:00,5.96,5.96,5.93,5.93,42400.0,5.96,5.96,5.93,5.93,42400.0
2007-11-26 11:20:00,5.93,5.95,5.93,5.95,36400.0,5.93,5.95,5.93,5.95,36400.0
2007-11-26 11:30:00,5.95,5.96,5.93,5.93,40800.0,5.95,5.96,5.93,5.93,40800.0
2007-11-26 11:40:00,5.93,5.98,5.93,5.97,82800.0,5.93,5.98,5.93,5.97,82800.0
2007-11-26 11:50:00,5.97,5.98,5.97,5.97,18800.0,5.97,5.98,5.97,5.97,18800.0
2007-11-26 12:00:00,5.97,5.99,5.96,5.98,39200.0,5.97,5.99,5.96,5.98,39200.0
2007-11-26 12:10:00,5.98,6.0,5.97,5.97,24800.0,5.98,6.0,5.97,5.97,24800.0
2007-11-26 12:20:00,5.98,6.03,5.97,6.02,59200.0,5.98,6.03,5.97,6.02,59200.0
2007-11-26 12:30:00,6.02,6.04,6.02,6.04,37200.0,6.02,6.04,6.02,6.04,37200.0
2007-11-26 12:40:00,6.03,6.05,6.03,6.04,35600.0,6.03,6.05,6.03,6.04,35600.0
2007-11-26 12:50:00,6.04,6.06,6.03,6.06,28000.0,6.04,6.06,6.03,6.06,28000.0
2007-11-26 13:00:00,6.06,6.07,6.04,6.05,68800.0,6.06,6.07,6.04,6.05,68800.0
2007-11-26 13:10:00,6.05,6.06,6.03,6.04,42800.0,6.05,6.06,6.03,6.04,42800.0
2007-11-26 13:20:00,6.04,6.04,6.03,6.03,14400.0,6.04,6.04,6.03,6.03,14400.0
2007-11-26 13:30:00,6.03,6.04,6.01,6.02,34400.0,6.03,6.04,6.01,6.02,34400.0
2007-11-26 13:40:00,6.02,6.02,5.98,5.99,47200.0,6.02,6.02,5.98,5.99,47200.0
2007-11-26 13:50:00,6.0,6.0,5.96,5.97,24400.0,6.0,6.0,5.96,5.97,24400.0
2007-11-26 14:00:00,5.96,5.97,5.93,5.95,56800.0,5.96,5.97,5.93,5.95,56800.0
2007-11-26 14:10:00,5.95,5.97,5.93,5.97,56800.0,5.95,5.97,5.93,5.97,56800.0
2007-11-26 14:20:00,5.96,5.99,5.96,5.98,33200.0,5.96,5.99,5.96,5.98,33200.0
2007-11-26 14:30:00,5.98,5.99,5.97,5.98,47200.0,5.98,5.99,5.97,5.98,47200.0
2007-11-26 14:40:00,5.97,5.99,5.96,5.98,109200.0,5.97,5.99,5.96,5.98,109200.0
2007-11-26 14:50:00,5.98,6.0,5.96,5.97,70400.0,5.98,6.0,5.96,5.97,70400.0
2007-11-26 15:00:00,5.96,5.97,5.93,5.93,100800.0,5.96,5.97,5.93,5.93,100800.0
2007-11-26 15:10:00,5.93,5.94,5.91,5.93,52800.0,5.93,5.94,5.91,5.93,52800.0
2007-11-26 15:20:00,5.93,5.93,5.9,5.92,73200.0,5.93,5.93,5.9,5.92,73200.0
2007-11-26 15:30:00,5.92,5.94,5.9,5.9,50800.0,5.92,5.94,5.9,5.9,50800.0
2007-11-26 15:40:00,5.91,5.91,5.88,5.88,49200.0,5.91,5.91,5.88,5.88,49200.0
2007-11-26 15:50:00,5.88,5.88,5.83,5.84,123200.0,5.88,5.88,5.83,5.84,123200.0
2007-11-27 09:30:00,5.85,6.0,5.85,5.96,101200.0,5.85,6.0,5.85,5.96,101200.0
2007-11-27 09:40:00,5.95,5.99,5.95,5.96,79200.0,5.95,5.99,5.95,5.96,79200.0
2007-11-27 09:50:00,5.97,6.01,5.96,5.99,27200.0,5.97,6.01,5.96,5.99,27200.0
2007-11-27 10:00:00,6.0,6.0,5.91,5.91,42800.0,6.0,6.0,5.91,5.91,42800.0
2007-11-27 10:10:00,5.9,5.95,5.88,5.95,24400.0,5.9,5.95,5.88,5.95,24400.0
2007-11-27 10:20:00,5.94,5.99,5.94,5.98,48000.0,5.94,5.99,5.94,5.98,48000.0
2007-11-27 10:30:00,5.98,5.99,5.97,5.97,22400.0,5.98,5.99,5.97,5.97,22400.0
2007-11-27 10:40:00,5.97,5.97,5.93,5.95,68000.0,5.97,5.97,5.93,5.95,68000.0
2007-11-27 10:50:00,5.95,5.96,5.94,5.94,39200.0,5.95,5.96,5.94,5.94,39200.0
2007-11-27 11:00:00,5.95,5.95,5.92,5.92,53200.0,5.95,5.95,5.92,5.92,53200.0
2007-11-27 11:10:00,5.92,5.93,5.91,5.92,39600.0,5.92,5.93,5.91,5.92,39600.0
2007-11-27 11:20:00,5.92,5.96,5.91,5.94,53200.0,5.92,5.96,5.91,5.94,53200.0
2007-11-27 11:30:00,5.94,5.95,5.89,5.91,56400.0,5.94,5.95,5.89,5.91,56400.0
2007-11-27 11:40:00,5.9,5.91,5.87,5.87,24000.0,5.9,5.91,5.87,5.87,24000.0
2007-11-27 11:50:00,5.87,5.88,5.86,5.87,18000.0,5.87,5.88,5.86,5.87,18000.0
2007-11-27 12:00:00,5.87,5.89,5.87,5.88,47600.0,5.87,5.89,5.87,5.88,47600.0
2007-11-27 12:10:00,5.88,5.89,5.86,5.89,34000.0,5.88,5.89,5.86,5.89,34000.0
2007-11-27 12:20:00,5.88,5.9,5.87,5.87,25200.0,5.88,5.9,5.87,5.87,25200.0
2007-11-27 12:30:00,5.88,5.93,5.88,5.93,26000.0,5.88,5.93,5.88,5.93,26000.0
2007-11-27 12:40:00,5.92,5.95,5.92,5.94,23200.0,5.92,5.95,5.92,5.94,23200.0
2007-11-27 12:50:00,5.94,5.96,5.93,5.93,16400.0,5.94,5.96,5.93,5.93,16400.0
2007-11-27 13:00:00,5.93,5.95,5.93,5.94,23200.0,5.93,5.95,5.93,5.94,23200.0
2007-11-27 13:10:00,5.94,5.95,5.91,5.92,23200.0,5.94,5.95,5.91,5.92,23200.0
2007-11-27 13:20:00,5.92,5.95,5.92,5.95,21600.0,5.92,5.95,5.92,5.95,21600.0
2007-11-27 13:30:00,5.94,5.95,5.94,5.95,15600.0,5.94,5.95,5.94,5.95,15600.0
2007-11-27 13:40:00,5.95,5.97,5.95,5.96,17200.0,5.95,5.97,5.95,5.96,17200.0
2007-11-27 13:50:00,5.95,5.95,5.9,5.92,32800.0,5.95,5.95,5.9,5.92,32800.0
2007-11-27 14:00:00,5.92,5.93,5.9,5.9,26400.0,5.92,5.93,5.9,5.9,26400.0
2007-11-27 14:10:00,5.9,5.93,5.9,5.93,10400.0,5.9,5.93,5.9,5.93,10400.0
2007-11-27 14:20:00,5.92,5.94,5.92,5.94,18400.0,5.92,5.94,5.92,5.94,18400.0
2007-11-27 14:30:00,5.93,5.95,5.9,5.94,54000.0,5.93,5.95,5.9,5.94,54000.0
2007-11-27 14:40:00,5.94,5.94,5.91,5.93,20800.0,5.94,5.94,5.91,5.93,20800.0
2007-11-27 14:50:00,5.94,5.97,5.94,5.95,32400.0,5.94,5.97,5.94,5.95,32400.0
2007-11-27 15:00:00,5.96,5.96,5.94,5.95,52000.0,5.96,5.96,5.94,5.95,52000.0
2007-11-27 15:10:00,5.95,5.98,5.95,5.97,44000.0,5.95,5.98,5.95,5.97,44000.0
2007-11-27 15:20:00,5.97,5.98,5.93,5.96,57200.0,5.97,5.98,5.93,5.96,57200.0
2007-11-27 15:30:00,5.97,6.0,5.95,6.0,37200.0,5.97,6.0,5.95,6.0,37200.0
2007-11-27 15:40:00,6.0,6.03,5.98,6.03,71600.0,6.0,6.03,5.98,6.03,71600.0
2007-11-27 15:50:00,6.02,6.03,5.99,6.02,72800.0,6.02,6.03,5.99,6.02,72800.0
2007-11-28 09:30:00,6.08,6.1,6.0,6.08,86000.0,6.08,6.1,6.0,6.08,86000.0
2007-11-28 09:40:00,6.08,6.17,6.08,6.16,102000.0,6.08,6.17,6.08,6.16,102000.0
2007-11-28 09:50:00,6.16,6.16,6.14,6.15,33600.0,6.16,6.16,6.14,6.15,33600.0
2007-11-28 10:00:00,6.15,6.15,6.11,6.13,135200.0,6.15,6.15,6.11,6.13,135200.0
2007-11-28 10:10:00,6.13,6.14,6.12,6.13,70000.0,6.13,6.14,6.12,6.13,70000.0
2007-11-28 10:20:00,6.14,6.2,6.14,6.2,50000.0,6.14,6.2,6.14,6.2,50000.0
2007-11-28 10:30:00,6.2,6.21,6.16,6.18,144800.0,6.2,6.21,6.16,6.18,144800.0
2007-11-28 10:40:00,6.18,6.2,6.18,6.2,16000.0,6.18,6.2,6.18,6.2,16000.0
2007-11-28 10:50:00,6.2,6.24,6.2,6.22,32000.0,6.2,6.24,6.2,6.22,32000.0
2007-11-28 11:00:00,6.22,6.25,6.2,6.2,86000.0,6.22,6.25,6.2,6.2,86000.0
2007-11-28 11:10:00,6.2,6.2,6.16,6.16,68000.0,6.2,6.2,6.16,6.16,68000.0
2007-11-28 11:20:00,6.16,6.16,6.13,6.13,26800.0,6.16,6.16,6.13,6.13,26800.0
2007-11-28 11:30:00,6.12,6.15,6.11,6.15,46000.0,6.12,6.15,6.11,6.15,46000.0
2007-11-28 11:40:00,6.14,6.15,6.11,6.11,58000.0,6.14,6.15,6.11,6.11,58000.0
2007-11-28 11:50:00,6.12,6.12,6.11,6.11,26400.0,6.12,6.12,6.11,6.11,26400.0
2007-11-28 12:00:00,6.11,6.14,6.11,6.14,66400.0,6.11,6.14,6.11,6.14,66400.0
2007-11-28 12:10:00,6.13,6.16,6.13,6.16,28400.0,6.13,6.16,6.13,6.16,28400.0
2007-11-28 12:20:00,6.15,6.17,6.15,6.17,24800.0,6.15,6.17,6.15,6.17,24800.0
2007-11-28 12:30:00,6.17,6.17,6.15,6.16,20000.0,6.17,6.17,6.15,6.16,20000.0
2007-11-28 12:40:00,6.16,6.17,6.15,6.15,8400.0,6.16,6.17,6.15,6.15,8400.0
2007-11-28 12:50:00,6.14,6.15,6.13,6.14,11200.0,6.14,6.15,6.13,6.14,11200.0
2007-11-28 13:00:00,6.14,6.14,6.13,6.13,8800.0,6.14,6.14,6.13,6.13,8800.0
2007-11-28 13:10:00,6.13,6.16,6.13,6.16,38400.0,6.13,6.16,6.13,6.16,38400.0
2007-11-28 13:20:00,6.16,6.17,6.15,6.17,26000.0,6.16,6.17,6.15,6.17,26000.0
2007-11-28 13:30:00,6.17,6.19,6.17,6.18,28400.0,6.17,6.19,6.17,6.18,28400.0
2007-11-28 13:40:00,6.18,6.2,6.18,6.19,19200.0,6.18,6.2,6.18,6.19,19200.0
2007-11-28 13:50:00,6.19,6.21,6.18,6.18,59200.0,6.19,6.21,6.18,6.18,59200.0
2007-11-28 14:00:00,6.18,6.21,6.18,6.21,56800.0,6.18,6.21,6.18,6.21,56800.0
2007-11-28 14:10:00,6.21,6.22,6.2,6.2,60400.0,6.21,6.22,6.2,6.2,60400.0
2007-11-28 14:20:00,6.2,6.2,6.17,6.18,32800.0,6.2,6.2,6.17,6.18,32800.0
2007-11-28 14:30:00,6.17,6.2,6.16,6.18,12400.0,6.17,6.2,6.16,6.18,12400.0
2007-11-28 14:40:00,6.18,6.18,6.15,6.16,36800.0,6.18,6.18,6.15,6.16,36800.0
2007-11-28 14:50:00,6.16,6.16,6.15,6.16,24800.0,6.16,6.16,6.15,6.16,24800.0
2007-11-28 15:00:00,6.16,6.2,6.16,6.2,21200.0,6.16,6.2,6.16,6.2,21200.0
2007-11-28 15:10:00,6.2,6.21,6.19,6.2,70800.0,6.2,6.21,6.19,6.2,70800.0
2007-11-28 15:20:00,6.2,6.21,6.18,6.19,49600.0,6.2,6.21,6.18,6.19,49600.0
2007-11-28 15:30:00,6.18,6.2,6.18,6.19,32400.0,6.18,6.2,6.18,6.19,32400.0
2007-11-28 15:40:00,6.2,6.2,6.14,6.15,52000.0,6.2,6.2,6.14,6.15,52000.0
2007-11-28 15:50:00,6.14,6.18,6.14,6.17,176800.0,6.14,6.18,6.14,6.17,176800.0
2007-11-29 09:30:00,6.14,6.17,6.13,6.14,18000.0,6.14,6.17,6.13,6.14,18000.0
2007-11-29 09:40:00,6.14,6.18,6.13,6.17,78000.0,6.14,6.18,6.13,6.17,78000.0
2007-11-29 09:50:00,6.17,6.2,6.17,6.19,26800.0,6.17,6.2,6.17,6.19,26800.0
2007-11-29 10:00:00,6.19,6.22,6.17,6.2,73200.0,6.19,6.22,6.17,6.2,73200.0
2007-11-29 10:10:00,6.2,6.2,6.18,6.19,16000.0,6.2,6.2,6.18,6.19,16000.0
2007-11-29 10:20:00,6.19,6.2,6.18,6.18,29600.0,6.19,6.2,6.18,6.18,29600.0
2007-11-29 10:30:00,6.19,6.19,6.18,6.19,27200.0,6.19,6.19,6.18,6.19,27200.0
2007-11-29 10:40:00,6.19,6.2,6.18,6.18,10000.0,6.19,6.2,6.18,6.18,10000.0
2007-11-29 10:50:00,6.18,6.19,6.18,6.19,52800.0,6.18,6.19,6.18,6.19,52800.0
2007-11-29 11:00:00,6.18,6.2,6.18,6.19,16400.0,6.18,6.2,6.18,6.19,16400.0
2007-11-29 11:10:00,6.2,6.21,6.2,6.2,21600.0,6.2,6.21,6.2,6.2,21600.0
2007-11-29 11:20:00,6.2,6.2,6.18,6.2,24400.0,6.2,6.2,6.18,6.2,24400.0
2007-11-29 11:30:00,6.21,6.23,6.21,6.22,26400.0,6.21,6.23,6.21,6.22,26400.0
2007-11-29 11:40:00,6.22,6.22,6.21,6.21,27200.0,6.22,6.22,6.21,6.21,27200.0
2007-11-29 11:50:00,6.21,6.22,6.2,6.2,92400.0,6.21,6.22,6.2,6.2,92400.0
2007-11-29 12:00:00,6.21,6.22,6.21,6.22,24000.0,6.21,6.22,6.21,6.22,24000.0
2007-11-29 12:10:00,6.22,6.22,6.19,6.19,21600.0,6.22,6.22,6.19,6.19,21600.0
2007-11-29 12:20:00,6.2,6.2,6.19,6.2,6000.0,6.2,6.2,6.19,6.2,6000.0
2007-11-29 12:30:00,6.2,6.2,6.19,6.2,13600.0,6.2,6.2,6.19,6.2,13600.0
2007-11-29 12:40:00,6.2,6.2,6.18,6.19,49600.0,6.2,6.2,6.18,6.19,49600.0
2007-11-29 12:50:00,6.18,6.2,6.18,6.2,12000.0,6.18,6.2,6.18,6.2,12000.0
2007-11-29 13:00:00,6.2,6.2,6.18,6.2,13200.0,6.2,6.2,6.18,6.2,13200.0
2007-11-29 13:10:00,6.2,6.21,6.19,6.2,9200.0,6.2,6.21,6.19,6.2,9200.0
2007-11-29 13:20:00,6.19,6.2,6.18,6.19,19200.0,6.19,6.2,6.18,6.19,19200.0
2007-11-29 13:30:00,6.19,6.2,6.19,6.19,12000.0,6.19,6.2,6.19,6.19,12000.0
2007-11-29 13:40:00,6.19,6.21,6.18,6.2,42400.0,6.19,6.21,6.18,6.2,42400.0
2007-11-29 13:50:00,6.2,6.21,6.19,6.2,20400.0,6.2,6.21,6.19,6.2,20400.0
2007-11-29 14:00:00,6.19,6.21,6.18,6.2,38800.0,6.19,6.21,6.18,6.2,38800.0
2007-11-29 14:10:00,6.2,6.21,6.19,6.19,21200.0,6.2,6.21,6.19,6.19,21200.0
2007-11-29 14:20:00,6.2,6.24,6.19,6.24,35600.0,6.2,6.24,6.19,6.24,35600.0
2007-11-29 14:30:00,6.23,6.25,6.23,6.24,50400.0,6.23,6.25,6.23,6.24,50400.0
2007-11-29 14:40:00,6.24,6.25,6.22,6.24,119200.0,6.24,6.25,6.22,6.24,119200.0
2007-11-29 14:50:00,6.24,6.25,6.22,6.23,143200.0,6.24,6.25,6.22,6.23,143200.0
2007-11-29 15:00:00,6.23,6.24,6.23,6.24,79600.0,6.23,6.24,6.23,6.24,79600.0
2007-11-29 15:10:00,6.23,6.23,6.22,6.23,14000.0,6.23,6.23,6.22,6.23,14000.0
2007-11-29 15:20:00,6.23,6.24,6.23,6.24,88400.0,6.23,6.24,6.23,6.24,88400.0
2007-11-29 15:30:00,6.24,6.25,6.22,6.25,70800.0,6.24,6.25,6.22,6.25,70800.0
2007-11-29 15:40:00,6.25,6.25,6.24,6.25,106800.0,6.25,6.25,6.24,6.25,106800.0
2007-11-29 15:50:00,6.24,6.25,6.23,6.25,99600.0,6.24,6.25,6.23,6.25,99600.0
2007-11-30 09:30:00,6.3,6.37,6.28,6.34,135200.0,6.3,6.37,6.28,6.34,135200.0
2007-11-30 09:40:00,6.34,6.34,6.3,6.32,255200.0,6.34,6.34,6.3,6.32,255200.0
2007-11-30 09:50:00,6.32,6.32,6.27,6.28,69200.0,6.32,6.32,6.27,6.28,69200.0
2007-11-30 10:00:00,6.28,6.28,6.23,6.25,97600.0,6.28,6.28,6.23,6.25,97600.0
2007-11-30 10:10:00,6.25,6.27,6.23,6.25,66000.0,6.25,6.27,6.23,6.25,66000.0
2007-11-30 10:20:00,6.25,6.25,6.22,6.23,71600.0,6.25,6.25,6.22,6.23,71600.0
2007-11-30 10:30:00,6.23,6.25,6.21,6.21,88400.0,6.23,6.25,6.21,6.21,88400.0
2007-11-30 10:40:00,6.22,6.22,6.15,6.15,44000.0,6.22,6.22,6.15,6.15,44000.0
2007-11-30 10:50:00,6.15,6.18,6.15,6.18,42000.0,6.15,6.18,6.15,6.18,42000.0
2007-11-30 11:00:00,6.18,6.18,6.14,6.14,54000.0,6.18,6.18,6.14,6.14,54000.0
2007-11-30 11:10:00,6.15,6.17,6.14,6.15,51200.0,6.15,6.17,6.14,6.15,51200.0
2007-11-30 11:20:00,6.15,6.15,6.13,6.14,49200.0,6.15,6.15,6.13,6.14,49200.0
2007-11-30 11:30:00,6.14,6.14,6.1,6.11,49200.0,6.14,6.14,6.1,6.11,49200.0
2007-11-30 11:40:00,6.11,6.16,6.11,6.16,26400.0,6.11,6.16,6.11,6.16,26400.0
2007-11-30 11:50:00,6.15,6.2,6.15,6.2,33600.0,6.15,6.2,6.15,6.2,33600.0
2007-11-30 12:00:00,6.2,6.2,6.2,6.2,78400.0,6.2,6.2,6.2,6.2,78400.0
2007-11-30 12:10:00,6.2,6.21,6.2,6.21,24000.0,6.2,6.21,6.2,6.21,24000.0
2007-11-30 12:20:00,6.21,6.21,6.2,6.2,34400.0,6.21,6.21,6.2,6.2,34400.0
2007-11-30 12:30:00,6.2,6.21,6.2,6.21,62800.0,6.2,6.21,6.2,6.21,62800.0
2007-11-30 12:40:00,6.21,6.22,6.2,6.21,26000.0,6.21,6.22,6.2,6.21,26000.0
2007-11-30 12:50:00,6.21,6.22,6.21,6.21,21600.0,6.21,6.22,6.21,6.21,21600.0
2007-11-30 13:00:00,6.21,6.21,6.19,6.19,28000.0,6.21,6.21,6.19,6.19,28000.0
2007-11-30 13:10:00,6.19,6.21,6.19,6.21,24400.0,6.19,6.21,6.19,6.21,24400.0
2007-11-30 13:20:00,6.21,6.22,6.21,6.21,18400.0,6.21,6.22,6.21,6.21,18400.0
2007-11-30 13:30:00,6.21,6.21,6.2,6.21,31200.0,6.21,6.21,6.2,6.21,31200.0
2007-11-30 13:40:00,6.21,6.21,6.2,6.21,26400.0,6.21,6.21,6.2,6.21,26400.0
2007-11-30 13:50:00,6.21,6.22,6.2,6.21,64000.0,6.21,6.22,6.2,6.21,64000.0
2007-11-30 14:00:00,6.21,6.22,6.21,6.22,81200.0,6.21,6.22,6.21,6.22,81200.0
2007-11-30 14:10:00,6.22,6.22,6.2,6.21,18400.0,6.22,6.22,6.2,6.21,18400.0
2007-11-30 14:20:00,6.21,6.24,6.21,6.24,64400.0,6.21,6.24,6.21,6.24,64400.0
2007-11-30 14:30:00,6.24,6.27,6.24,6.25,60000.0,6.24,6.27,6.24,6.25,60000.0
2007-11-30 14:40:00,6.25,6.25,6.22,6.22,53200.0,6.25,6.25,6.22,6.22,53200.0
2007-11-30 14:50:00,6.22,6.23,6.21,6.21,51200.0,6.22,6.23,6.21,6.21,51200.0
2007-11-30 15:00:00,6.2,6.21,6.16,6.17,102400.0,6.2,6.21,6.16,6.17,102400.0
2007-11-30 15:10:00,6.17,6.22,6.17,6.22,73200.0,6.17,6.22,6.17,6.22,73200.0
2007-11-30 15:20:00,6.22,6.25,6.22,6.25,182000.0,6.22,6.25,6.22,6.25,182000.0
2007-11-30 15:30:00,6.25,6.26,6.24,6.25,167200.0,6.25,6.26,6.24,6.25,167200.0
2007-11-30 15:40:00,6.25,6.25,6.21,6.21,71200.0,6.25,6.25,6.21,6.21,71200.0
2007-11-30 15:50:00,6.22,6.25,6.21,6.24,178000.0,6.22,6.25,6.21,6.24,178000.0
2007-12-03 09:30:00,6.28,6.28,6.18,6.19,38800.0,6.28,6.28,6.18,6.19,38800.0
2007-12-03 09:40:00,6.19,6.2,6.16,6.17,27200.0,6.19,6.2,6.16,6.17,27200.0
2007-12-03 09:50:00,6.17,6.21,6.17,6.21,42400.0,6.17,6.21,6.17,6.21,42400.0
2007-12-03 10:00:00,6.2,6.23,6.2,6.22,39600.0,6.2,6.23,6.2,6.22,39600.0
2007-12-03 10:10:00,6.22,6.26,6.21,6.26,58800.0,6.22,6.26,6.21,6.26,58800.0
2007-12-03 10:20:00,6.25,6.28,6.25,6.27,49200.0,6.25,6.28,6.25,6.27,49200.0
2007-12-03 10:30:00,6.27,6.29,6.27,6.27,65200.0,6.27,6.29,6.27,6.27,65200.0
2007-12-03 10:40:00,6.27,6.27,6.25,6.25,22800.0,6.27,6.27,6.25,6.25,22800.0
2007-12-03 10:50:00,6.25,6.27,6.25,6.26,38400.0,6.25,6.27,6.25,6.26,38400.0
2007-12-03 11:00:00,6.26,6.26,6.25,6.25,60400.0,6.26,6.26,6.25,6.25,60400.0
2007-12-03 11:10:00,6.26,6.26,6.25,6.26,17600.0,6.26,6.26,6.25,6.26,17600.0
2007-12-03 11:20:00,6.27,6.28,6.26,6.28,96000.0,6.27,6.28,6.26,6.28,96000.0
2007-12-03 11:30:00,6.28,6.29,6.28,6.29,17600.0,6.28,6.29,6.28,6.29,17600.0
2007-12-03 11:40:00,6.28,6.29,6.27,6.29,31600.0,6.28,6.29,6.27,6.29,31600.0
2007-12-03 11:50:00,6.29,6.29,6.27,6.28,17600.0,6.29,6.29,6.27,6.28,17600.0
2007-12-03 12:00:00,6.28,6.28,6.27,6.28,22000.0,6.28,6.28,6.27,6.28,22000.0
2007-12-03 12:10:00,6.28,6.28,6.28,6.28,10400.0,6.28,6.28,6.28,6.28,10400.0
2007-12-03 12:20:00,6.29,6.29,6.28,6.29,9200.0,6.29,6.29,6.28,6.29,9200.0
2007-12-03 12:30:00,6.29,6.29,6.28,6.29,10400.0,6.29,6.29,6.28,6.29,10400.0
2007-12-03 12:40:00,6.28,6.28,6.28,6.28,18400.0,6.28,6.28,6.28,6.28,18400.0
2007-12-03 12:50:00,6.29,6.3,6.28,6.28,13200.0,6.29,6.3,6.28,6.28,13200.0
2007-12-03 13:00:00,6.28,6.29,6.27,6.29,14800.0,6.28,6.29,6.27,6.29,14800.0
2007-12-03 13:10:00,6.29,6.29,6.28,6.29,13200.0,6.29,6.29,6.28,6.29,13200.0
2007-12-03 13:20:00,6.29,6.29,6.28,6.29,44800.0,6.29,6.29,6.28,6.29,44800.0
2007-12-03 13:30:00,6.28,6.29,6.28,6.29,92800.0,6.28,6.29,6.28,6.29,92800.0
2007-12-03 13:40:00,6.29,6.31,6.28,6.29,348400.0,6.29,6.31,6.28,6.29,348400.0
2007-12-03 13:50:00,6.29,6.29,6.28,6.29,32400.0,6.29,6.29,6.28,6.29,32400.0
2007-12-03 14:00:00,6.29,6.3,6.29,6.29,55600.0,6.29,6.3,6.29,6.29,55600.0
2007-12-03 14:10:00,6.29,6.29,6.28,6.29,53600.0,6.29,6.29,6.28,6.29,53600.0
2007-12-03 14:20:00,6.29,6.29,6.28,6.29,135200.0,6.29,6.29,6.28,6.29,135200.0
2007-12-03 14:30:00,6.29,6.29,6.28,6.28,25600.0,6.29,6.29,6.28,6.28,25600.0
2007-12-03 14:40:00,6.28,6.29,6.27,6.29,42800.0,6.28,6.29,6.27,6.29,42800.0
2007-12-03 14:50:00,6.29,6.29,6.29,6.29,14400.0,6.29,6.29,6.29,6.29,14400.0
2007-12-03 15:00:00,6.29,6.29,6.28,6.29,30400.0,6.29,6.29,6.28,6.29,30400.0
2007-12-03 15:10:00,6.29,6.3,6.29,6.29,50400.0,6.29,6.3,6.29,6.29,50400.0
2007-12-03 15:20:00,6.29,6.3,6.29,6.29,48800.0,6.29,6.3,6.29,6.29,48800.0
2007-12-03 15:30:00,6.29,6.29,6.27,6.27,77600.0,6.29,6.29,6.27,6.27,77600.0
2007-12-03 15:40:00,6.27,6.27,6.25,6.25,31600.0,6.27,6.27,6.25,6.25,31600.0
2007-12-03 15:50:00,6.25,6.26,6.24,6.25,116400.0,6.25,6.26,6.24,6.25,116400.0
2007-12-04 09:30:00,6.2,6.2,6.14,6.15,40400.0,6.2,6.2,6.14,6.15,40400.0
2007-12-04 09:40:00,6.15,6.17,6.14,6.17,105600.0,6.15,6.17,6.14,6.17,105600.0
2007-12-04 09:50:00,6.17,6.18,6.16,6.17,129600.0,6.17,6.18,6.16,6.17,129600.0
2007-12-04 10:00:00,6.17,6.17,6.16,6.17,140400.0,6.17,6.17,6.16,6.17,140400.0
2007-12-04 10:10:00,6.16,6.17,6.15,6.16,109600.0,6.16,6.17,6.15,6.16,109600.0
2007-12-04 10:20:00,6.16,6.21,6.16,6.21,60000.0,6.16,6.21,6.16,6.21,60000.0
2007-12-04 10:30:00,6.21,6.21,6.19,6.19,12000.0,6.21,6.21,6.19,6.19,12000.0
2007-12-04 10:40:00,6.19,6.21,6.18,6.2,35600.0,6.19,6.21,6.18,6.2,35600.0
2007-12-04 10:50:00,6.2,6.21,6.19,6.2,20800.0,6.2,6.21,6.19,6.2,20800.0
2007-12-04 11:00:00,6.21,6.24,6.2,6.24,43600.0,6.21,6.24,6.2,6.24,43600.0
2007-12-04 11:10:00,6.24,6.25,6.23,6.23,41200.0,6.24,6.25,6.23,6.23,41200.0
2007-12-04 11:20:00,6.23,6.25,6.23,6.23,31200.0,6.23,6.25,6.23,6.23,31200.0
2007-12-04 11:30:00,6.23,6.23,6.22,6.23,22800.0,6.23,6.23,6.22,6.23,22800.0
2007-12-04 11:40:00,6.24,6.25,6.23,6.25,24000.0,6.24,6.25,6.23,6.25,24000.0
2007-12-04 11:50:00,6.24,6.25,6.24,6.25,10000.0,6.24,6.25,6.24,6.25,10000.0
2007-12-04 12:00:00,6.25,6.3,6.25,6.29,51600.0,6.25,6.3,6.25,6.29,51600.0
2007-12-04 12:10:00,6.29,6.31,6.29,6.31,35600.0,6.29,6.31,6.29,6.31,35600.0
2007-12-04 12:20:00,6.31,6.33,6.29,6.31,20800.0,6.31,6.33,6.29,6.31,20800.0
2007-12-04 12:30:00,6.3,6.3,6.27,6.28,77200.0,6.3,6.3,6.27,6.28,77200.0
2007-12-04 12:40:00,6.28,6.32,6.28,6.32,33600.0,6.28,6.32,6.28,6.32,33600.0
2007-12-04 12:50:00,6.31,6.32,6.3,6.31,18400.0,6.31,6.32,6.3,6.31,18400.0
2007-12-04 13:00:00,6.32,6.32,6.29,6.29,38400.0,6.32,6.32,6.29,6.29,38400.0
2007-12-04 13:10:00,6.29,6.3,6.29,6.3,28000.0,6.29,6.3,6.29,6.3,28000.0
2007-12-04 13:20:00,6.3,6.32,6.29,6.3,58800.0,6.3,6.32,6.29,6.3,58800.0
2007-12-04 13:30:00,6.3,6.31,6.29,6.3,28400.0,6.3,6.31,6.29,6.3,28400.0
2007-12-04 13:40:00,6.3,6.31,6.29,6.31,25600.0,6.3,6.31,6.29,6.31,25600.0
2007-12-04 13:50:00,6.3,6.31,6.29,6.3,26400.0,6.3,6.31,6.29,6.3,26400.0
2007-12-04 14:00:00,6.3,6.31,6.29,6.3,36000.0,6.3,6.31,6.29,6.3,36000.0
2007-12-04 14:10:00,6.3,6.32,6.29,6.31,26000.0,6.3,6.32,6.29,6.31,26000.0
2007-12-04 14:20:00,6.31,6.31,6.28,6.29,35600.0,6.31,6.31,6.28,6.29,35600.0
2007-12-04 14:30:00,6.29,6.3,6.28,6.3,24800.0,6.29,6.3,6.28,6.3,24800.0
2007-12-04 14:40:00,6.3,6.3,6.27,6.27,27200.0,6.3,6.3,6.27,6.27,27200.0
2007-12-04 14:50:00,6.27,6.3,6.27,6.29,24800.0,6.27,6.3,6.27,6.29,24800.0
2007-12-04 15:00:00,6.29,6.29,6.28,6.29,32000.0,6.29,6.29,6.28,6.29,32000.0
2007-12-04 15:10:00,6.3,6.31,6.29,6.31,15600.0,6.3,6.31,6.29,6.31,15600.0
2007-12-04 15:20:00,6.3,6.32,6.3,6.31,24000.0,6.3,6.32,6.3,6.31,24000.0
2007-12-04 15:30:00,6.31,6.33,6.3,6.32,78000.0,6.31,6.33,6.3,6.32,78000.0
2007-12-04 15:40:00,6.32,6.33,6.32,6.33,188000.0,6.32,6.33,6.32,6.33,188000.0
2007-12-04 15:50:00,6.33,6.33,6.32,6.33,124800.0,6.33,6.33,6.32,6.33,124800.0
2007-12-05 09:30:00,6.42,6.43,6.32,6.33,57200.0,6.42,6.43,6.32,6.33,57200.0
2007-12-05 09:40:00,6.33,6.33,6.29,6.32,46400.0,6.33,6.33,6.29,6.32,46400.0
2007-12-05 09:50:00,6.31,6.33,6.31,6.33,43200.0,6.31,6.33,6.31,6.33,43200.0
2007-12-05 10:00:00,6.33,6.39,6.32,6.38,91200.0,6.33,6.39,6.32,6.38,91200.0
2007-12-05 10:10:00,6.38,6.38,6.37,6.38,34000.0,6.38,6.38,6.37,6.38,34000.0
2007-12-05 10:20:00,6.38,6.43,6.38,6.43,132400.0,6.38,6.43,6.38,6.43,132400.0
2007-12-05 10:30:00,6.43,6.55,6.4,6.53,552400.0,6.43,6.55,6.4,6.53,552400.0
2007-12-05 10:40:00,6.53,6.58,6.5,6.58,238800.0,6.53,6.58,6.5,6.58,238800.0
2007-12-05 10:50:00,6.58,6.6,6.55,6.56,168400.0,6.58,6.6,6.55,6.56,168400.0
2007-12-05 11:00:00,6.56,6.58,6.56,6.57,95200.0,6.56,6.58,6.56,6.57,95200.0
2007-12-05 11:10:00,6.58,6.59,6.57,6.58,362000.0,6.58,6.59,6.57,6.58,362000.0
2007-12-05 11:20:00,6.58,6.58,6.56,6.57,174800.0,6.58,6.58,6.56,6.57,174800.0
2007-12-05 11:30:00,6.58,6.59,6.57,6.58,339200.0,6.58,6.59,6.57,6.58,339200.0
2007-12-05 11:40:00,6.58,6.59,6.57,6.57,86000.0,6.58,6.59,6.57,6.57,86000.0
2007-12-05 11:50:00,6.58,6.58,6.56,6.57,116400.0,6.58,6.58,6.56,6.57,116400.0
2007-12-05 12:00:00,6.58,6.59,6.57,6.58,46400.0,6.58,6.59,6.57,6.58,46400.0
2007-12-05 12:10:00,6.58,6.58,6.57,6.57,44800.0,6.58,6.58,6.57,6.57,44800.0
2007-12-05 12:20:00,6.57,6.58,6.57,6.57,30000.0,6.57,6.58,6.57,6.57,30000.0
2007-12-05 12:30:00,6.57,6.57,6.56,6.56,109600.0,6.57,6.57,6.56,6.56,109600.0
2007-12-05 12:40:00,6.56,6.56,6.54,6.55,98000.0,6.56,6.56,6.54,6.55,98000.0
2007-12-05 12:50:00,6.55,6.59,6.55,6.58,252800.0,6.55,6.59,6.55,6.58,252800.0
2007-12-05 13:00:00,6.58,6.58,6.56,6.57,61600.0,6.58,6.58,6.56,6.57,61600.0
2007-12-05 13:10:00,6.57,6.58,6.57,6.57,67600.0,6.57,6.58,6.57,6.57,67600.0
2007-12-05 13:20:00,6.57,6.58,6.56,6.57,254800.0,6.57,6.58,6.56,6.57,254800.0
2007-12-05 13:30:00,6.57,6.58,6.57,6.57,265600.0,6.57,6.58,6.57,6.57,265600.0
2007-12-05 13:40:00,6.57,6.57,6.57,6.57,12800.0,6.57,6.57,6.57,6.57,12800.0
2007-12-05 13:50:00,6.57,6.57,6.57,6.57,22800.0,6.57,6.57,6.57,6.57,22800.0
2007-12-05 14:00:00,6.57,6.57,6.52,6.54,284400.0,6.57,6.57,6.52,6.54,284400.0
2007-12-05 14:10:00,6.54,6.54,6.53,6.53,56800.0,6.54,6.54,6.53,6.53,56800.0
2007-12-05 14:20:00,6.54,6.54,6.51,6.52,51600.0,6.54,6.54,6.51,6.52,51600.0
2007-12-05 14:30:00,6.52,6.52,6.49,6.5,200800.0,6.52,6.52,6.49,6.5,200800.0
2007-12-05 14:40:00,6.5,6.51,6.5,6.51,61600.0,6.5,6.51,6.5,6.51,61600.0
2007-12-05 14:50:00,6.51,6.51,6.46,6.48,45600.0,6.51,6.51,6.46,6.48,45600.0
2007-12-05 15:00:00,6.48,6.48,6.45,6.45,60800.0,6.48,6.48,6.45,6.45,60800.0
2007-12-05 15:10:00,6.46,6.48,6.45,6.48,30000.0,6.46,6.48,6.45,6.48,30000.0
2007-12-05 15:20:00,6.48,6.49,6.47,6.49,42000.0,6.48,6.49,6.47,6.49,42000.0
2007-12-05 15:30:00,6.49,6.49,6.46,6.46,101200.0,6.49,6.49,6.46,6.46,101200.0
2007-12-05 15:40:00,6.46,6.48,6.46,6.47,136000.0,6.46,6.48,6.46,6.47,136000.0
2007-12-05 15:50:00,6.47,6.52,6.46,6.51,210800.0,6.47,6.52,6.46,6.51,210800.0
2007-12-06 09:30:00,6.5,6.5,6.37,6.48,73600.0,6.5,6.5,6.37,6.48,73600.0
2007-12-06 09:40:00,6.48,6.5,6.39,6.45,141600.0,6.48,6.5,6.39,6.45,141600.0
2007-12-06 09:50:00,6.45,6.45,6.41,6.42,70000.0,6.45,6.45,6.41,6.42,70000.0
2007-12-06 10:00:00,6.42,6.42,6.25,6.33,308000.0,6.42,6.42,6.25,6.33,308000.0
2007-12-06 10:10:00,6.33,6.35,6.31,6.35,59600.0,6.33,6.35,6.31,6.35,59600.0
2007-12-06 10:20:00,6.35,6.36,6.31,6.34,77200.0,6.35,6.36,6.31,6.34,77200.0
2007-12-06 10:30:00,6.33,6.35,6.33,6.34,69200.0,6.33,6.35,6.33,6.34,69200.0
2007-12-06 10:40:00,6.33,6.36,6.33,6.36,46000.0,6.33,6.36,6.33,6.36,46000.0
2007-12-06 10:50:00,6.36,6.36,6.33,6.34,67200.0,6.36,6.36,6.33,6.34,67200.0
2007-12-06 11:00:00,6.34,6.34,6.29,6.31,98800.0,6.34,6.34,6.29,6.31,98800.0
2007-12-06 11:10:00,6.31,6.34,6.31,6.33,59600.0,6.31,6.34,6.31,6.33,59600.0
2007-12-06 11:20:00,6.32,6.34,6.31,6.32,50400.0,6.32,6.34,6.31,6.32,50400.0
2007-12-06 11:30:00,6.32,6.33,6.31,6.32,36400.0,6.32,6.33,6.31,6.32,36400.0
2007-12-06 11:40:00,6.32,6.33,6.31,6.31,55600.0,6.32,6.33,6.31,6.31,55600.0
2007-12-06 11:50:00,6.31,6.33,6.31,6.31,94000.0,6.31,6.33,6.31,6.31,94000.0
2007-12-06 12:00:00,6.31,6.31,6.26,6.28,81200.0,6.31,6.31,6.26,6.28,81200.0
2007-12-06 12:10:00,6.28,6.3,6.28,6.29,17200.0,6.28,6.3,6.28,6.29,17200.0
2007-12-06 12:20:00,6.3,6.3,6.28,6.29,96400.0,6.3,6.3,6.28,6.29,96400.0
2007-12-06 12:30:00,6.29,6.29,6.25,6.25,78400.0,6.29,6.29,6.25,6.25,78400.0
2007-12-06 12:40:00,6.25,6.26,6.25,6.25,26800.0,6.25,6.26,6.25,6.25,26800.0
2007-12-06 12:50:00,6.25,6.27,6.25,6.27,35600.0,6.25,6.27,6.25,6.27,35600.0
2007-12-06 13:00:00,6.28,6.29,6.27,6.27,48400.0,6.28,6.29,6.27,6.27,48400.0
2007-12-06 13:10:00,6.28,6.28,6.25,6.25,66400.0,6.28,6.28,6.25,6.25,66400.0
2007-12-06 13:20:00,6.26,6.26,6.23,6.24,92400.0,6.26,6.26,6.23,6.24,92400.0
2007-12-06 13:30:00,6.23,6.23,6.19,6.21,170400.0,6.23,6.23,6.19,6.21,170400.0
2007-12-06 13:40:00,6.21,6.27,6.2,6.26,79600.0,6.21,6.27,6.2,6.26,79600.0
2007-12-06 13:50:00,6.26,6.28,6.26,6.27,25600.0,6.26,6.28,6.26,6.27,25600.0
2007-12-06 14:00:00,6.28,6.31,6.27,6.31,55200.0,6.28,6.31,6.27,6.31,55200.0
2007-12-06 14:10:00,6.31,6.34,6.31,6.34,44800.0,6.31,6.34,6.31,6.34,44800.0
2007-12-06 14:20:00,6.35,6.35,6.34,6.35,43600.0,6.35,6.35,6.34,6.35,43600.0
2007-12-06 14:30:00,6.35,6.36,6.34,6.36,44000.0,6.35,6.36,6.34,6.36,44000.0
2007-12-06 14:40:00,6.36,6.36,6.35,6.35,24800.0,6.36,6.36,6.35,6.35,24800.0
2007-12-06 14:50:00,6.35,6.36,6.34,6.34,48000.0,6.35,6.36,6.34,6.34,48000.0
2007-12-06 15:00:00,6.34,6.36,6.34,6.36,41600.0,6.34,6.36,6.34,6.36,41600.0
2007-12-06 15:10:00,6.36,6.36,6.35,6.36,41200.0,6.36,6.36,6.35,6.36,41200.0
2007-12-06 15:20:00,6.36,6.38,6.35,6.37,68000.0,6.36,6.38,6.35,6.37,68000.0
2007-12-06 15:30:00,6.37,6.41,6.36,6.41,102400.0,6.37,6.41,6.36,6.41,102400.0
2007-12-06 15:40:00,6.4,6.44,6.38,6.44,76000.0,6.4,6.44,6.38,6.44,76000.0
2007-12-06 15:50:00,6.44,6.47,6.42,6.46,136400.0,6.44,6.47,6.42,6.46,136400.0
2007-12-07 09:30:00,6.47,6.47,6.38,6.39,30400.0,6.47,6.47,6.38,6.39,30400.0
2007-12-07 09:40:00,6.38,6.38,6.36,6.36,46400.0,6.38,6.38,6.36,6.36,46400.0
2007-12-07 09:50:00,6.36,6.38,6.34,6.38,56000.0,6.36,6.38,6.34,6.38,56000.0
2007-12-07 10:00:00,6.38,6.45,6.36,6.45,158800.0,6.38,6.45,6.36,6.45,158800.0
2007-12-07 10:10:00,6.45,6.49,6.45,6.45,86000.0,6.45,6.49,6.45,6.45,86000.0
2007-12-07 10:20:00,6.45,6.45,6.39,6.4,46400.0,6.45,6.45,6.39,6.4,46400.0
2007-12-07 10:30:00,6.39,6.41,6.39,6.41,38800.0,6.39,6.41,6.39,6.41,38800.0
2007-12-07 10:40:00,6.41,6.43,6.41,6.43,43600.0,6.41,6.43,6.41,6.43,43600.0
2007-12-07 10:50:00,6.43,6.43,6.4,6.4,34800.0,6.43,6.43,6.4,6.4,34800.0
2007-12-07 11:00:00,6.4,6.4,6.37,6.37,63600.0,6.4,6.4,6.37,6.37,63600.0
2007-12-07 11:10:00,6.37,6.37,6.35,6.35,39600.0,6.37,6.37,6.35,6.35,39600.0
2007-12-07 11:20:00,6.34,6.36,6.34,6.34,28400.0,6.34,6.36,6.34,6.34,28400.0
2007-12-07 11:30:00,6.34,6.34,6.31,6.32,58000.0,6.34,6.34,6.31,6.32,58000.0
2007-12-07 11:40:00,6.32,6.33,6.31,6.33,43200.0,6.32,6.33,6.31,6.33,43200.0
2007-12-07 11:50:00,6.33,6.33,6.33,6.33,26400.0,6.33,6.33,6.33,6.33,26400.0
2007-12-07 12:00:00,6.33,6.33,6.32,6.33,58800.0,6.33,6.33,6.32,6.33,58800.0
2007-12-07 12:10:00,6.33,6.34,6.33,6.34,30400.0,6.33,6.34,6.33,6.34,30400.0
2007-12-07 12:20:00,6.34,6.35,6.33,6.33,34000.0,6.34,6.35,6.33,6.33,34000.0
2007-12-07 12:30:00,6.33,6.35,6.33,6.34,46800.0,6.33,6.35,6.33,6.34,46800.0
2007-12-07 12:40:00,6.34,6.35,6.34,6.34,29200.0,6.34,6.35,6.34,6.34,29200.0
2007-12-07 12:50:00,6.34,6.34,6.33,6.34,40800.0,6.34,6.34,6.33,6.34,40800.0
2007-12-07 13:00:00,6.34,6.35,6.33,6.35,40400.0,6.34,6.35,6.33,6.35,40400.0
2007-12-07 13:10:00,6.35,6.35,6.34,6.35,19600.0,6.35,6.35,6.34,6.35,19600.0
2007-12-07 13:20:00,6.34,6.35,6.3,6.31,63600.0,6.34,6.35,6.3,6.31,63600.0
2007-12-07 13:30:00,6.31,6.32,6.3,6.32,20000.0,6.31,6.32,6.3,6.32,20000.0
2007-12-07 13:40:00,6.32,6.32,6.31,6.32,35600.0,6.32,6.32,6.31,6.32,35600.0
2007-12-07 13:50:00,6.31,6.32,6.31,6.32,23600.0,6.31,6.32,6.31,6.32,23600.0
2007-12-07 14:00:00,6.32,6.33,6.32,6.33,34000.0,6.32,6.33,6.32,6.33,34000.0
2007-12-07 14:10:00,6.33,6.34,6.32,6.33,60000.0,6.33,6.34,6.32,6.33,60000.0
2007-12-07 14:20:00,6.33,6.35,6.33,6.34,34800.0,6.33,6.35,6.33,6.34,34800.0
2007-12-07 14:30:00,6.35,6.38,6.35,6.36,33200.0,6.35,6.38,6.35,6.36,33200.0
2007-12-07 14:40:00,6.37,6.37,6.35,6.35,16000.0,6.37,6.37,6.35,6.35,16000.0
2007-12-07 14:50:00,6.35,6.36,6.35,6.35,38800.0,6.35,6.36,6.35,6.35,38800.0
2007-12-07 15:00:00,6.36,6.36,6.35,6.36,31200.0,6.36,6.36,6.35,6.36,31200.0
2007-12-07 15:10:00,6.36,6.37,6.34,6.36,59600.0,6.36,6.37,6.34,6.36,59600.0
2007-12-07 15:20:00,6.37,6.38,6.36,6.37,41600.0,6.37,6.38,6.36,6.37,41600.0
2007-12-07 15:30:00,6.37,6.38,6.34,6.35,96400.0,6.37,6.38,6.34,6.35,96400.0
2007-12-07 15:40:00,6.35,6.35,6.34,6.34,45600.0,6.35,6.35,6.34,6.34,45600.0
2007-12-07 15:50:00,6.34,6.36,6.34,6.36,77200.0,6.34,6.36,6.34,6.36,77200.0
2007-12-10 09:30:00,6.39,6.43,6.36,6.41,32800.0,6.39,6.43,6.36,6.41,32800.0
2007-12-10 09:40:00,6.4,6.44,6.4,6.41,31200.0,6.4,6.44,6.4,6.41,31200.0
2007-12-10 09:50:00,6.41,6.46,6.4,6.46,41200.0,6.41,6.46,6.4,6.46,41200.0
2007-12-10 10:00:00,6.46,6.47,6.45,6.47,24800.0,6.46,6.47,6.45,6.47,24800.0
2007-12-10 10:10:00,6.48,6.48,6.46,6.47,16800.0,6.48,6.48,6.46,6.47,16800.0
2007-12-10 10:20:00,6.47,6.47,6.46,6.46,20000.0,6.47,6.47,6.46,6.46,20000.0
2007-12-10 10:30:00,6.46,6.47,6.46,6.46,18400.0,6.46,6.47,6.46,6.46,18400.0
2007-12-10 10:40:00,6.46,6.49,6.46,6.49,16800.0,6.46,6.49,6.46,6.49,16800.0
2007-12-10 10:50:00,6.48,6.5,6.48,6.5,19600.0,6.48,6.5,6.48,6.5,19600.0
2007-12-10 11:00:00,6.5,6.5,6.47,6.47,28800.0,6.5,6.5,6.47,6.47,28800.0
2007-12-10 11:10:00,6.47,6.47,6.44,6.45,32800.0,6.47,6.47,6.44,6.45,32800.0
2007-12-10 11:20:00,6.44,6.45,6.43,6.43,24400.0,6.44,6.45,6.43,6.43,24400.0
2007-12-10 11:30:00,6.43,6.46,6.43,6.46,19600.0,6.43,6.46,6.43,6.46,19600.0
2007-12-10 11:40:00,6.46,6.46,6.46,6.46,14800.0,6.46,6.46,6.46,6.46,14800.0
2007-12-10 11:50:00,6.46,6.49,6.46,6.49,17600.0,6.46,6.49,6.46,6.49,17600.0
2007-12-10 12:00:00,6.48,6.48,6.43,6.44,31200.0,6.48,6.48,6.43,6.44,31200.0
2007-12-10 12:10:00,6.45,6.45,6.43,6.43,10000.0,6.45,6.45,6.43,6.43,10000.0
2007-12-10 12:20:00,6.43,6.43,6.41,6.42,14000.0,6.43,6.43,6.41,6.42,14000.0
2007-12-10 12:30:00,6.42,6.43,6.42,6.43,22400.0,6.42,6.43,6.42,6.43,22400.0
2007-12-10 12:40:00,6.43,6.43,6.42,6.43,17200.0,6.43,6.43,6.42,6.43,17200.0
2007-12-10 12:50:00,6.43,6.43,6.43,6.43,6000.0,6.43,6.43,6.43,6.43,6000.0
2007-12-10 13:00:00,6.43,6.43,6.43,6.43,13200.0,6.43,6.43,6.43,6.43,13200.0
2007-12-10 13:10:00,6.43,6.43,6.43,6.43,8000.0,6.43,6.43,6.43,6.43,8000.0
2007-12-10 13:20:00,6.43,6.43,6.43,6.43,10800.0,6.43,6.43,6.43,6.43,10800.0
2007-12-10 13:30:00,6.43,6.43,6.42,6.43,11600.0,6.43,6.43,6.42,6.43,11600.0
2007-12-10 13:40:00,6.43,6.43,6.41,6.41,13600.0,6.43,6.43,6.41,6.41,13600.0
2007-12-10 13:50:00,6.41,6.41,6.4,6.4,37200.0,6.41,6.41,6.4,6.4,37200.0
2007-12-10 14:00:00,6.4,6.4,6.39,6.39,22000.0,6.4,6.4,6.39,6.39,22000.0
2007-12-10 14:10:00,6.39,6.42,6.39,6.42,25600.0,6.39,6.42,6.39,6.42,25600.0
2007-12-10 14:20:00,6.41,6.41,6.39,6.4,90400.0,6.41,6.41,6.39,6.4,90400.0
2007-12-10 14:30:00,6.4,6.4,6.4,6.4,34800.0,6.4,6.4,6.4,6.4,34800.0
2007-12-10 14:40:00,6.4,6.4,6.38,6.4,223600.0,6.4,6.4,6.38,6.4,223600.0
2007-12-10 14:50:00,6.4,6.43,6.4,6.41,86000.0,6.4,6.43,6.4,6.41,86000.0
2007-12-10 15:00:00,6.41,6.44,6.41,6.43,29200.0,6.41,6.44,6.41,6.43,29200.0
2007-12-10 15:10:00,6.43,6.47,6.43,6.47,42800.0,6.43,6.47,6.43,6.47,42800.0
2007-12-10 15:20:00,6.47,6.49,6.46,6.46,52800.0,6.47,6.49,6.46,6.46,52800.0
2007-12-10 15:30:00,6.46,6.47,6.45,6.46,41600.0,6.46,6.47,6.45,6.46,41600.0
2007-12-10 15:40:00,6.46,6.47,6.43,6.44,43200.0,6.46,6.47,6.43,6.44,43200.0
2007-12-10 15:50:00,6.44,6.46,6.43,6.45,76400.0,6.44,6.46,6.43,6.45,76400.0
2007-12-11 09:30:00,6.46,6.46,6.37,6.37,26000.0,6.46,6.46,6.37,6.37,26000.0
2007-12-11 09:40:00,6.36,6.39,6.36,6.39,28800.0,6.36,6.39,6.36,6.39,28800.0
2007-12-11 09:50:00,6.39,6.4,6.37,6.39,30000.0,6.39,6.4,6.37,6.39,30000.0
2007-12-11 10:00:00,6.37,6.38,6.36,6.37,17600.0,6.37,6.38,6.36,6.37,17600.0
2007-12-11 10:10:00,6.37,6.39,6.37,6.39,20000.0,6.37,6.39,6.37,6.39,20000.0
2007-12-11 10:20:00,6.39,6.39,6.39,6.39,16400.0,6.39,6.39,6.39,6.39,16400.0
2007-12-11 10:30:00,6.39,6.39,6.37,6.37,12400.0,6.39,6.39,6.37,6.37,12400.0
2007-12-11 10:40:00,6.38,6.38,6.37,6.37,10400.0,6.38,6.38,6.37,6.37,10400.0
2007-12-11 10:50:00,6.38,6.38,6.37,6.37,17200.0,6.38,6.38,6.37,6.37,17200.0
2007-12-11 11:00:00,6.38,6.38,6.35,6.36,25200.0,6.38,6.38,6.35,6.36,25200.0
2007-12-11 11:10:00,6.35,6.35,6.32,6.32,28800.0,6.35,6.35,6.32,6.32,28800.0
2007-12-11 11:20:00,6.33,6.34,6.31,6.32,15200.0,6.33,6.34,6.31,6.32,15200.0
2007-12-11 11:30:00,6.32,6.33,6.32,6.33,17200.0,6.32,6.33,6.32,6.33,17200.0
2007-12-11 11:40:00,6.33,6.33,6.33,6.33,14800.0,6.33,6.33,6.33,6.33,14800.0
2007-12-11 11:50:00,6.33,6.33,6.33,6.33,15600.0,6.33,6.33,6.33,6.33,15600.0
2007-12-11 12:00:00,6.33,6.33,6.33,6.33,12000.0,6.33,6.33,6.33,6.33,12000.0
2007-12-11 12:10:00,6.33,6.33,6.33,6.33,12400.0,6.33,6.33,6.33,6.33,12400.0
2007-12-11 12:20:00,6.33,6.33,6.33,6.33,7200.0,6.33,6.33,6.33,6.33,7200.0
2007-12-11 12:30:00,6.33,6.33,6.33,6.33,12800.0,6.33,6.33,6.33,6.33,12800.0
2007-12-11 12:40:00,6.33,6.34,6.33,6.33,23200.0,6.33,6.34,6.33,6.33,23200.0
2007-12-11 12:50:00,6.33,6.33,6.32,6.33,6400.0,6.33,6.33,6.32,6.33,6400.0
2007-12-11 13:00:00,6.33,6.35,6.33,6.34,15200.0,6.33,6.35,6.33,6.34,15200.0
2007-12-11 13:10:00,6.35,6.36,6.34,6.36,6800.0,6.35,6.36,6.34,6.36,6800.0
2007-12-11 13:20:00,6.36,6.39,6.36,6.39,19200.0,6.36,6.39,6.36,6.39,19200.0
2007-12-11 13:30:00,6.39,6.39,6.38,6.39,4800.0,6.39,6.39,6.38,6.39,4800.0
2007-12-11 13:40:00,6.38,6.39,6.38,6.39,14800.0,6.38,6.39,6.38,6.39,14800.0
2007-12-11 13:50:00,6.39,6.4,6.36,6.38,91600.0,6.39,6.4,6.36,6.38,91600.0
2007-12-11 14:00:00,6.38,6.38,6.36,6.37,15200.0,6.38,6.38,6.36,6.37,15200.0
2007-12-11 14:10:00,6.37,6.38,6.25,6.26,58000.0,6.37,6.38,6.25,6.26,58000.0
2007-12-11 14:20:00,6.26,6.26,6.2,6.22,74000.0,6.26,6.26,6.2,6.22,74000.0
2007-12-11 14:30:00,6.23,6.26,6.21,6.25,84400.0,6.23,6.26,6.21,6.25,84400.0
2007-12-11 14:40:00,6.25,6.27,6.22,6.26,51200.0,6.25,6.27,6.22,6.26,51200.0
2007-12-11 14:50:00,6.26,6.28,6.25,6.25,50000.0,6.26,6.28,6.25,6.25,50000.0
2007-12-11 15:00:00,6.25,6.25,6.21,6.23,54400.0,6.25,6.25,6.21,6.23,54400.0
2007-12-11 15:10:00,6.22,6.24,6.21,6.21,49600.0,6.22,6.24,6.21,6.21,49600.0
2007-12-11 15:20:00,6.21,6.21,6.2,6.21,67600.0,6.21,6.21,6.2,6.21,67600.0
2007-12-11 15:30:00,6.21,6.21,6.2,6.21,51200.0,6.21,6.21,6.2,6.21,51200.0
2007-12-11 15:40:00,6.21,6.21,6.18,6.2,77600.0,6.21,6.21,6.18,6.2,77600.0
2007-12-11 15:50:00,6.19,6.21,6.18,6.19,140800.0,6.19,6.21,6.18,6.19,140800.0
2007-12-12 09:30:00,6.3,6.38,6.3,6.35,58400.0,6.3,6.38,6.3,6.35,58400.0
2007-12-12 09:40:00,6.33,6.34,6.24,6.25,47600.0,6.33,6.34,6.24,6.25,47600.0
2007-12-12 09:50:00,6.26,6.31,6.25,6.3,21600.0,6.26,6.31,6.25,6.3,21600.0
2007-12-12 10:00:00,6.29,6.29,6.26,6.27,18000.0,6.29,6.29,6.26,6.27,18000.0
2007-12-12 10:10:00,6.27,6.3,6.27,6.3,10800.0,6.27,6.3,6.27,6.3,10800.0
2007-12-12 10:20:00,6.31,6.31,6.29,6.31,22400.0,6.31,6.31,6.29,6.31,22400.0
2007-12-12 10:30:00,6.31,6.31,6.3,6.31,22400.0,6.31,6.31,6.3,6.31,22400.0
2007-12-12 10:40:00,6.3,6.31,6.29,6.29,33200.0,6.3,6.31,6.29,6.29,33200.0
2007-12-12 10:50:00,6.29,6.3,6.28,6.29,9600.0,6.29,6.3,6.28,6.29,9600.0
2007-12-12 11:00:00,6.29,6.31,6.29,6.31,18000.0,6.29,6.31,6.29,6.31,18000.0
2007-12-12 11:10:00,6.31,6.32,6.29,6.3,37600.0,6.31,6.32,6.29,6.3,37600.0
2007-12-12 11:20:00,6.3,6.31,6.3,6.31,15200.0,6.3,6.31,6.3,6.31,15200.0
2007-12-12 11:30:00,6.31,6.33,6.3,6.31,39600.0,6.31,6.33,6.3,6.31,39600.0
2007-12-12 11:40:00,6.31,6.31,6.3,6.3,20000.0,6.31,6.31,6.3,6.3,20000.0
2007-12-12 11:50:00,6.31,6.31,6.3,6.31,15600.0,6.31,6.31,6.3,6.31,15600.0
2007-12-12 12:00:00,6.3,6.31,6.29,6.29,25600.0,6.3,6.31,6.29,6.29,25600.0
2007-12-12 12:10:00,6.29,6.31,6.29,6.31,12000.0,6.29,6.31,6.29,6.31,12000.0
2007-12-12 12:20:00,6.31,6.31,6.31,6.31,11200.0,6.31,6.31,6.31,6.31,11200.0
2007-12-12 12:30:00,6.31,6.31,6.29,6.3,13600.0,6.31,6.31,6.29,6.3,13600.0
2007-12-12 12:40:00,6.3,6.3,6.27,6.27,12800.0,6.3,6.3,6.27,6.27,12800.0
2007-12-12 12:50:00,6.27,6.3,6.27,6.3,8400.0,6.27,6.3,6.27,6.3,8400.0
2007-12-12 13:00:00,6.3,6.3,6.28,6.29,14000.0,6.3,6.3,6.28,6.29,14000.0
2007-12-12 13:10:00,6.3,6.31,6.3,6.31,16400.0,6.3,6.31,6.3,6.31,16400.0
2007-12-12 13:20:00,6.31,6.31,6.29,6.29,19200.0,6.31,6.31,6.29,6.29,19200.0
2007-12-12 13:30:00,6.3,6.31,6.29,6.31,21200.0,6.3,6.31,6.29,6.31,21200.0
2007-12-12 13:40:00,6.31,6.31,6.29,6.29,32400.0,6.31,6.31,6.29,6.29,32400.0
2007-12-12 13:50:00,6.29,6.31,6.29,6.31,14400.0,6.29,6.31,6.29,6.31,14400.0
2007-12-12 14:00:00,6.31,6.31,6.29,6.31,15600.0,6.31,6.31,6.29,6.31,15600.0
2007-12-12 14:10:00,6.31,6.31,6.31,6.31,12800.0,6.31,6.31,6.31,6.31,12800.0
2007-12-12 14:20:00,6.3,6.31,6.28,6.29,29200.0,6.3,6.31,6.28,6.29,29200.0
2007-12-12 14:30:00,6.28,6.29,6.27,6.29,24000.0,6.28,6.29,6.27,6.29,24000.0
2007-12-12 14:40:00,6.29,6.29,6.28,6.29,32400.0,6.29,6.29,6.28,6.29,32400.0
2007-12-12 14:50:00,6.29,6.29,6.28,6.29,30800.0,6.29,6.29,6.28,6.29,30800.0
2007-12-12 15:00:00,6.28,6.29,6.26,6.29,27200.0,6.28,6.29,6.26,6.29,27200.0
2007-12-12 15:10:00,6.29,6.29,6.22,6.28,62400.0,6.29,6.29,6.22,6.28,62400.0
2007-12-12 15:20:00,6.28,6.28,6.26,6.28,39600.0,6.28,6.28,6.26,6.28,39600.0
2007-12-12 15:30:00,6.27,6.28,6.23,6.26,37200.0,6.27,6.28,6.23,6.26,37200.0
2007-12-12 15:40:00,6.26,6.28,6.23,6.27,49600.0,6.26,6.28,6.23,6.27,49600.0
2007-12-12 15:50:00,6.27,6.31,6.27,6.3,57600.0,6.27,6.31,6.27,6.3,57600.0
2007-12-13 09:30:00,6.27,6.29,6.25,6.28,28400.0,6.27,6.29,6.25,6.28,28400.0
2007-12-13 09:40:00,6.28,6.28,6.21,6.22,28800.0,6.28,6.28,6.21,6.22,28800.0
2007-12-13 09:50:00,6.21,6.22,6.18,6.19,23600.0,6.21,6.22,6.18,6.19,23600.0
2007-12-13 10:00:00,6.19,6.2,6.17,6.19,20400.0,6.19,6.2,6.17,6.19,20400.0
2007-12-13 10:10:00,6.19,6.21,6.19,6.21,42000.0,6.19,6.21,6.19,6.21,42000.0
2007-12-13 10:20:00,6.21,6.23,6.19,6.19,136000.0,6.21,6.23,6.19,6.19,136000.0
2007-12-13 10:30:00,6.19,6.19,6.17,6.18,64800.0,6.19,6.19,6.17,6.18,64800.0
2007-12-13 10:40:00,6.18,6.2,6.18,6.18,32400.0,6.18,6.2,6.18,6.18,32400.0
2007-12-13 10:50:00,6.19,6.21,6.18,6.18,44400.0,6.19,6.21,6.18,6.18,44400.0
2007-12-13 11:00:00,6.18,6.18,6.17,6.18,39600.0,6.18,6.18,6.17,6.18,39600.0
2007-12-13 11:10:00,6.18,6.18,6.16,6.16,51600.0,6.18,6.18,6.16,6.16,51600.0
2007-12-13 11:20:00,6.16,6.17,6.14,6.15,54800.0,6.16,6.17,6.14,6.15,54800.0
2007-12-13 11:30:00,6.15,6.16,6.13,6.14,56400.0,6.15,6.16,6.13,6.14,56400.0
2007-12-13 11:40:00,6.14,6.15,6.14,6.14,31200.0,6.14,6.15,6.14,6.14,31200.0
2007-12-13 11:50:00,6.14,6.16,6.14,6.15,32800.0,6.14,6.16,6.14,6.15,32800.0
2007-12-13 12:00:00,6.15,6.15,6.14,6.14,44000.0,6.15,6.15,6.14,6.14,44000.0
2007-12-13 12:10:00,6.14,6.14,6.14,6.14,30800.0,6.14,6.14,6.14,6.14,30800.0
2007-12-13 12:20:00,6.14,6.14,6.13,6.13,16800.0,6.14,6.14,6.13,6.13,16800.0
2007-12-13 12:30:00,6.13,6.13,6.12,6.12,42000.0,6.13,6.13,6.12,6.12,42000.0
2007-12-13 12:40:00,6.12,6.12,6.11,6.12,49200.0,6.12,6.12,6.11,6.12,49200.0
2007-12-13 12:50:00,6.12,6.13,6.11,6.13,42800.0,6.12,6.13,6.11,6.13,42800.0
2007-12-13 13:00:00,6.13,6.13,6.12,6.13,20000.0,6.13,6.13,6.12,6.13,20000.0
2007-12-13 13:10:00,6.13,6.13,6.11,6.11,42000.0,6.13,6.13,6.11,6.11,42000.0
2007-12-13 13:20:00,6.11,6.13,6.11,6.12,34000.0,6.11,6.13,6.11,6.12,34000.0
2007-12-13 13:30:00,6.12,6.12,6.1,6.11,30800.0,6.12,6.12,6.1,6.11,30800.0
2007-12-13 13:40:00,6.1,6.11,6.09,6.1,40000.0,6.1,6.11,6.09,6.1,40000.0
2007-12-13 13:50:00,6.1,6.1,6.09,6.1,39200.0,6.1,6.1,6.09,6.1,39200.0
2007-12-13 14:00:00,6.1,6.12,6.09,6.1,58400.0,6.1,6.12,6.09,6.1,58400.0
2007-12-13 14:10:00,6.1,6.13,6.09,6.13,48400.0,6.1,6.13,6.09,6.13,48400.0
2007-12-13 14:20:00,6.13,6.14,6.12,6.13,36800.0,6.13,6.14,6.12,6.13,36800.0
2007-12-13 14:30:00,6.14,6.14,6.13,6.14,40400.0,6.14,6.14,6.13,6.14,40400.0
2007-12-13 14:40:00,6.13,6.14,6.12,6.13,58400.0,6.13,6.14,6.12,6.13,58400.0
2007-12-13 14:50:00,6.13,6.14,6.13,6.13,41200.0,6.13,6.14,6.13,6.13,41200.0
2007-12-13 15:00:00,6.13,6.14,6.13,6.13,54400.0,6.13,6.14,6.13,6.13,54400.0
2007-12-13 15:10:00,6.13,6.13,6.11,6.12,37600.0,6.13,6.13,6.11,6.12,37600.0
2007-12-13 15:20:00,6.12,6.14,6.12,6.14,60800.0,6.12,6.14,6.12,6.14,60800.0
2007-12-13 15:30:00,6.15,6.15,6.13,6.13,42800.0,6.15,6.15,6.13,6.13,42800.0
2007-12-13 15:40:00,6.13,6.17,6.12,6.17,80800.0,6.13,6.17,6.12,6.17,80800.0
2007-12-13 15:50:00,6.16,6.21,6.14,6.2,168400.0,6.16,6.21,6.14,6.2,168400.0
2007-12-14 09:30:00,6.15,6.21,6.14,6.2,34800.0,6.15,6.21,6.14,6.2,34800.0
2007-12-14 09:40:00,6.23,6.26,6.23,6.25,8000.0,6.23,6.26,6.23,6.25,8000.0
2007-12-14 09:50:00,6.24,6.25,6.21,6.24,26400.0,6.24,6.25,6.21,6.24,26400.0
2007-12-14 10:00:00,6.23,6.27,6.23,6.26,21600.0,6.23,6.27,6.23,6.26,21600.0
2007-12-14 10:10:00,6.26,6.3,6.26,6.3,32400.0,6.26,6.3,6.26,6.3,32400.0
2007-12-14 10:20:00,6.3,6.3,6.28,6.3,17200.0,6.3,6.3,6.28,6.3,17200.0
2007-12-14 10:30:00,6.3,6.31,6.29,6.31,22000.0,6.3,6.31,6.29,6.31,22000.0
2007-12-14 10:40:00,6.31,6.39,6.31,6.38,62400.0,6.31,6.39,6.31,6.38,62400.0
2007-12-14 10:50:00,6.38,6.39,6.35,6.39,44400.0,6.38,6.39,6.35,6.39,44400.0
2007-12-14 11:00:00,6.39,6.44,6.39,6.4,84000.0,6.39,6.44,6.39,6.4,84000.0
2007-12-14 11:10:00,6.4,6.44,6.4,6.43,64000.0,6.4,6.44,6.4,6.43,64000.0
2007-12-14 11:20:00,6.43,6.43,6.43,6.43,24000.0,6.43,6.43,6.43,6.43,24000.0
2007-12-14 11:30:00,6.43,6.44,6.42,6.44,26000.0,6.43,6.44,6.42,6.44,26000.0
2007-12-14 11:40:00,6.44,6.45,6.44,6.45,15600.0,6.44,6.45,6.44,6.45,15600.0
2007-12-14 11:50:00,6.45,6.47,6.44,6.45,58000.0,6.45,6.47,6.44,6.45,58000.0
2007-12-14 12:00:00,6.44,6.48,6.44,6.48,34800.0,6.44,6.48,6.44,6.48,34800.0
2007-12-14 12:10:00,6.47,6.48,6.46,6.48,22000.0,6.47,6.48,6.46,6.48,22000.0
2007-12-14 12:20:00,6.48,6.49,6.47,6.48,43600.0,6.48,6.49,6.47,6.48,43600.0
2007-12-14 12:30:00,6.48,6.49,6.47,6.48,33200.0,6.48,6.49,6.47,6.48,33200.0
2007-12-14 12:40:00,6.49,6.49,6.48,6.49,15200.0,6.49,6.49,6.48,6.49,15200.0
2007-12-14 12:50:00,6.49,6.49,6.46,6.46,71600.0,6.49,6.49,6.46,6.46,71600.0
2007-12-14 13:00:00,6.46,6.47,6.45,6.47,26400.0,6.46,6.47,6.45,6.47,26400.0
2007-12-14 13:10:00,6.47,6.47,6.47,6.47,25200.0,6.47,6.47,6.47,6.47,25200.0
2007-12-14 13:20:00,6.47,6.5,6.47,6.49,40800.0,6.47,6.5,6.47,6.49,40800.0
2007-12-14 13:30:00,6.49,6.49,6.48,6.48,20800.0,6.49,6.49,6.48,6.48,20800.0
2007-12-14 13:40:00,6.48,6.49,6.47,6.49,23600.0,6.48,6.49,6.47,6.49,23600.0
2007-12-14 13:50:00,6.48,6.49,6.48,6.48,33200.0,6.48,6.49,6.48,6.48,33200.0
2007-12-14 14:00:00,6.48,6.48,6.45,6.45,40400.0,6.48,6.48,6.45,6.45,40400.0
2007-12-14 14:10:00,6.45,6.46,6.45,6.45,23600.0,6.45,6.46,6.45,6.45,23600.0
2007-12-14 14:20:00,6.45,6.45,6.44,6.45,19600.0,6.45,6.45,6.44,6.45,19600.0
2007-12-14 14:30:00,6.45,6.46,6.45,6.46,17600.0,6.45,6.46,6.45,6.46,17600.0
2007-12-14 14:40:00,6.45,6.46,6.43,6.43,35600.0,6.45,6.46,6.43,6.43,35600.0
2007-12-14 14:50:00,6.43,6.43,6.39,6.4,36800.0,6.43,6.43,6.39,6.4,36800.0
2007-12-14 15:00:00,6.4,6.4,6.38,6.4,22800.0,6.4,6.4,6.38,6.4,22800.0
2007-12-14 15:10:00,6.41,6.41,6.36,6.36,22000.0,6.41,6.41,6.36,6.36,22000.0
2007-12-14 15:20:00,6.35,6.38,6.35,6.37,41200.0,6.35,6.38,6.35,6.37,41200.0
2007-12-14 15:30:00,6.38,6.44,6.38,6.42,34000.0,6.38,6.44,6.38,6.42,34000.0
2007-12-14 15:40:00,6.42,6.45,6.42,6.43,74800.0,6.42,6.45,6.42,6.43,74800.0
2007-12-14 15:50:00,6.43,6.44,6.39,6.4,169600.0,6.43,6.44,6.39,6.4,169600.0
2007-12-17 09:30:00,6.36,6.44,6.36,6.42,44800.0,6.36,6.44,6.36,6.42,44800.0
2007-12-17 09:40:00,6.42,6.43,6.38,6.38,46000.0,6.42,6.43,6.38,6.38,46000.0
2007-12-17 09:50:00,6.38,6.39,6.35,6.38,50800.0,6.38,6.39,6.35,6.38,50800.0
2007-12-17 10:00:00,6.38,6.38,6.35,6.35,38400.0,6.38,6.38,6.35,6.35,38400.0
2007-12-17 10:10:00,6.35,6.38,6.35,6.38,19600.0,6.35,6.38,6.35,6.38,19600.0
2007-12-17 10:20:00,6.38,6.42,6.38,6.41,39600.0,6.38,6.42,6.38,6.41,39600.0
2007-12-17 10:30:00,6.42,6.45,6.41,6.44,81200.0,6.42,6.45,6.41,6.44,81200.0
2007-12-17 10:40:00,6.44,6.45,6.43,6.45,47200.0,6.44,6.45,6.43,6.45,47200.0
2007-12-17 10:50:00,6.45,6.45,6.44,6.44,15600.0,6.45,6.45,6.44,6.44,15600.0
2007-12-17 11:00:00,6.44,6.46,6.44,6.46,44800.0,6.44,6.46,6.44,6.46,44800.0
2007-12-17 11:10:00,6.46,6.46,6.43,6.44,34400.0,6.46,6.46,6.43,6.44,34400.0
2007-12-17 11:20:00,6.44,6.44,6.38,6.38,56400.0,6.44,6.44,6.38,6.38,56400.0
2007-12-17 11:30:00,6.38,6.4,6.38,6.39,19600.0,6.38,6.4,6.38,6.39,19600.0
2007-12-17 11:40:00,6.39,6.4,6.39,6.4,42000.0,6.39,6.4,6.39,6.4,42000.0
2007-12-17 11:50:00,6.39,6.44,6.39,6.44,18000.0,6.39,6.44,6.39,6.44,18000.0
2007-12-17 12:00:00,6.43,6.45,6.43,6.45,23200.0,6.43,6.45,6.43,6.45,23200.0
2007-12-17 12:10:00,6.45,6.45,6.44,6.44,22800.0,6.45,6.45,6.44,6.44,22800.0
2007-12-17 12:20:00,6.44,6.45,6.43,6.44,29200.0,6.44,6.45,6.43,6.44,29200.0
2007-12-17 12:30:00,6.45,6.47,6.44,6.46,33600.0,6.45,6.47,6.44,6.46,33600.0
2007-12-17 12:40:00,6.45,6.46,6.43,6.44,42400.0,6.45,6.46,6.43,6.44,42400.0
2007-12-17 12:50:00,6.44,6.47,6.43,6.46,155200.0,6.44,6.47,6.43,6.46,155200.0
2007-12-17 13:00:00,6.46,6.46,6.45,6.45,38800.0,6.46,6.46,6.45,6.45,38800.0
2007-12-17 13:10:00,6.45,6.47,6.44,6.46,90000.0,6.45,6.47,6.44,6.46,90000.0
2007-12-17 13:20:00,6.46,6.48,6.46,6.48,24800.0,6.46,6.48,6.46,6.48,24800.0
2007-12-17 13:30:00,6.48,6.48,6.46,6.47,25600.0,6.48,6.48,6.46,6.47,25600.0
2007-12-17 13:40:00,6.47,6.47,6.44,6.44,25600.0,6.47,6.47,6.44,6.44,25600.0
2007-12-17 13:50:00,6.45,6.45,6.43,6.43,27200.0,6.45,6.45,6.43,6.43,27200.0
2007-12-17 14:00:00,6.43,6.48,6.42,6.47,63600.0,6.43,6.48,6.42,6.47,63600.0
2007-12-17 14:10:00,6.47,6.47,6.44,6.47,48000.0,6.47,6.47,6.44,6.47,48000.0
2007-12-17 14:20:00,6.46,6.5,6.46,6.48,38400.0,6.46,6.5,6.46,6.48,38400.0
2007-12-17 14:30:00,6.48,6.5,6.48,6.48,38400.0,6.48,6.5,6.48,6.48,38400.0
2007-12-17 14:40:00,6.49,6.49,6.48,6.48,28800.0,6.49,6.49,6.48,6.48,28800.0
2007-12-17 14:50:00,6.48,6.48,6.47,6.48,34400.0,6.48,6.48,6.47,6.48,34400.0
2007-12-17 15:00:00,6.48,6.51,6.48,6.49,79200.0,6.48,6.51,6.48,6.49,79200.0
2007-12-17 15:10:00,6.49,6.51,6.48,6.48,54000.0,6.49,6.51,6.48,6.48,54000.0
2007-12-17 15:20:00,6.49,6.5,6.48,6.48,42000.0,6.49,6.5,6.48,6.48,42000.0
2007-12-17 15:30:00,6.48,6.5,6.48,6.49,35600.0,6.48,6.5,6.48,6.49,35600.0
2007-12-17 15:40:00,6.49,6.49,6.46,6.48,72400.0,6.49,6.49,6.46,6.48,72400.0
2007-12-17 15:50:00,6.48,6.49,6.43,6.46,132400.0,6.48,6.49,6.43,6.46,132400.0
2007-12-18 09:30:00,6.48,6.56,6.47,6.55,83600.0,6.48,6.56,6.47,6.55,83600.0
2007-12-18 09:40:00,6.55,6.56,6.51,6.51,30400.0,6.55,6.56,6.51,6.51,30400.0
2007-12-18 09:50:00,6.52,6.53,6.48,6.52,74800.0,6.52,6.53,6.48,6.52,74800.0
2007-12-18 10:00:00,6.52,6.54,6.51,6.53,80000.0,6.52,6.54,6.51,6.53,80000.0
2007-12-18 10:10:00,6.54,6.54,6.5,6.53,42800.0,6.54,6.54,6.5,6.53,42800.0
2007-12-18 10:20:00,6.54,6.55,6.51,6.51,32000.0,6.54,6.55,6.51,6.51,32000.0
2007-12-18 10:30:00,6.52,6.55,6.51,6.54,163200.0,6.52,6.55,6.51,6.54,163200.0
2007-12-18 10:40:00,6.54,6.56,6.53,6.56,44400.0,6.54,6.56,6.53,6.56,44400.0
2007-12-18 10:50:00,6.56,6.59,6.56,6.58,18800.0,6.56,6.59,6.56,6.58,18800.0
2007-12-18 11:00:00,6.58,6.61,6.57,6.6,60800.0,6.58,6.61,6.57,6.6,60800.0
2007-12-18 11:10:00,6.6,6.61,6.59,6.6,44800.0,6.6,6.61,6.59,6.6,44800.0
2007-12-18 11:20:00,6.6,6.61,6.58,6.58,41600.0,6.6,6.61,6.58,6.58,41600.0
2007-12-18 11:30:00,6.58,6.59,6.56,6.58,48400.0,6.58,6.59,6.56,6.58,48400.0
2007-12-18 11:40:00,6.58,6.58,6.53,6.54,33200.0,6.58,6.58,6.53,6.54,33200.0
2007-12-18 11:50:00,6.54,6.55,6.53,6.54,32400.0,6.54,6.55,6.53,6.54,32400.0
2007-12-18 12:00:00,6.54,6.56,6.53,6.55,56800.0,6.54,6.56,6.53,6.55,56800.0
2007-12-18 12:10:00,6.55,6.56,6.51,6.54,60400.0,6.55,6.56,6.51,6.54,60400.0
2007-12-18 12:20:00,6.54,6.56,6.52,6.55,30000.0,6.54,6.56,6.52,6.55,30000.0
2007-12-18 12:30:00,6.55,6.57,6.54,6.56,32400.0,6.55,6.57,6.54,6.56,32400.0
2007-12-18 12:40:00,6.56,6.59,6.56,6.59,26000.0,6.56,6.59,6.56,6.59,26000.0
2007-12-18 12:50:00,6.58,6.61,6.57,6.6,86800.0,6.58,6.61,6.57,6.6,86800.0
2007-12-18 13:00:00,6.61,6.61,6.59,6.61,45600.0,6.61,6.61,6.59,6.61,45600.0
2007-12-18 13:10:00,6.61,6.64,6.61,6.64,49600.0,6.61,6.64,6.61,6.64,49600.0
2007-12-18 13:20:00,6.64,6.67,6.63,6.66,85600.0,6.64,6.67,6.63,6.66,85600.0
2007-12-18 13:30:00,6.66,6.69,6.65,6.68,135200.0,6.66,6.69,6.65,6.68,135200.0
2007-12-18 13:40:00,6.68,6.71,6.67,6.7,96800.0,6.68,6.71,6.67,6.7,96800.0
2007-12-18 13:50:00,6.71,6.71,6.68,6.7,49200.0,6.71,6.71,6.68,6.7,49200.0
2007-12-18 14:00:00,6.7,6.72,6.68,6.72,104800.0,6.7,6.72,6.68,6.72,104800.0
2007-12-18 14:10:00,6.71,6.72,6.67,6.69,78400.0,6.71,6.72,6.67,6.69,78400.0
2007-12-18 14:20:00,6.69,6.7,6.66,6.66,38000.0,6.69,6.7,6.66,6.66,38000.0
2007-12-18 14:30:00,6.66,6.69,6.66,6.68,62400.0,6.66,6.69,6.66,6.68,62400.0
2007-12-18 14:40:00,6.68,6.69,6.67,6.68,52400.0,6.68,6.69,6.67,6.68,52400.0
2007-12-18 14:50:00,6.69,6.7,6.66,6.66,98800.0,6.69,6.7,6.66,6.66,98800.0
2007-12-18 15:00:00,6.66,6.68,6.66,6.66,55600.0,6.66,6.68,6.66,6.66,55600.0
2007-12-18 15:10:00,6.66,6.67,6.65,6.67,35600.0,6.66,6.67,6.65,6.67,35600.0
2007-12-18 15:20:00,6.67,6.67,6.65,6.67,40800.0,6.67,6.67,6.65,6.67,40800.0
2007-12-18 15:30:00,6.66,6.66,6.65,6.66,139200.0,6.66,6.66,6.65,6.66,139200.0
2007-12-18 15:40:00,6.66,6.67,6.64,6.64,76800.0,6.66,6.67,6.64,6.64,76800.0
2007-12-18 15:50:00,6.65,6.66,6.64,6.66,131200.0,6.65,6.66,6.64,6.66,131200.0
2007-12-19 09:30:00,6.65,6.67,6.55,6.58,72800.0,6.65,6.67,6.55,6.58,72800.0
2007-12-19 09:40:00,6.58,6.63,6.58,6.63,32400.0,6.58,6.63,6.58,6.63,32400.0
2007-12-19 09:50:00,6.63,6.63,6.58,6.59,24400.0,6.63,6.63,6.58,6.59,24400.0
2007-12-19 10:00:00,6.59,6.62,6.56,6.59,42800.0,6.59,6.62,6.56,6.59,42800.0
2007-12-19 10:10:00,6.59,6.6,6.55,6.55,32000.0,6.59,6.6,6.55,6.55,32000.0
2007-12-19 10:20:00,6.56,6.58,6.53,6.56,88800.0,6.56,6.58,6.53,6.56,88800.0
2007-12-19 10:30:00,6.56,6.58,6.56,6.58,26000.0,6.56,6.58,6.56,6.58,26000.0
2007-12-19 10:40:00,6.58,6.59,6.54,6.57,86400.0,6.58,6.59,6.54,6.57,86400.0
2007-12-19 10:50:00,6.57,6.59,6.57,6.57,23600.0,6.57,6.59,6.57,6.57,23600.0
2007-12-19 11:00:00,6.57,6.57,6.54,6.55,40400.0,6.57,6.57,6.54,6.55,40400.0
2007-12-19 11:10:00,6.55,6.55,6.51,6.53,54000.0,6.55,6.55,6.51,6.53,54000.0
2007-12-19 11:20:00,6.53,6.57,6.52,6.55,85600.0,6.53,6.57,6.52,6.55,85600.0
2007-12-19 11:30:00,6.54,6.55,6.52,6.55,35600.0,6.54,6.55,6.52,6.55,35600.0
2007-12-19 11:40:00,6.55,6.57,6.55,6.56,29600.0,6.55,6.57,6.55,6.56,29600.0
2007-12-19 11:50:00,6.56,6.56,6.5,6.52,61600.0,6.56,6.56,6.5,6.52,61600.0
2007-12-19 12:00:00,6.52,6.54,6.51,6.53,19600.0,6.52,6.54,6.51,6.53,19600.0
2007-12-19 12:10:00,6.53,6.54,6.51,6.51,24800.0,6.53,6.54,6.51,6.51,24800.0
2007-12-19 12:20:00,6.51,6.55,6.51,6.54,236400.0,6.51,6.55,6.51,6.54,236400.0
2007-12-19 12:30:00,6.54,6.54,6.52,6.54,22400.0,6.54,6.54,6.52,6.54,22400.0
2007-12-19 12:40:00,6.54,6.54,6.53,6.54,19600.0,6.54,6.54,6.53,6.54,19600.0
2007-12-19 12:50:00,6.54,6.54,6.54,6.54,29200.0,6.54,6.54,6.54,6.54,29200.0
2007-12-19 13:00:00,6.54,6.54,6.52,6.53,28400.0,6.54,6.54,6.52,6.53,28400.0
2007-12-19 13:10:00,6.52,6.53,6.52,6.53,17200.0,6.52,6.53,6.52,6.53,17200.0
2007-12-19 13:20:00,6.53,6.53,6.52,6.52,21200.0,6.53,6.53,6.52,6.52,21200.0
2007-12-19 13:30:00,6.52,6.54,6.52,6.54,27600.0,6.52,6.54,6.52,6.54,27600.0
2007-12-19 13:40:00,6.53,6.53,6.51,6.53,26800.0,6.53,6.53,6.51,6.53,26800.0
2007-12-19 13:50:00,6.53,6.54,6.52,6.53,17200.0,6.53,6.54,6.52,6.53,17200.0
2007-12-19 14:00:00,6.53,6.54,6.53,6.54,18000.0,6.53,6.54,6.53,6.54,18000.0
2007-12-19 14:10:00,6.53,6.54,6.53,6.54,40800.0,6.53,6.54,6.53,6.54,40800.0
2007-12-19 14:20:00,6.53,6.54,6.52,6.53,27200.0,6.53,6.54,6.52,6.53,27200.0
2007-12-19 14:30:00,6.54,6.54,6.53,6.54,29200.0,6.54,6.54,6.53,6.54,29200.0
2007-12-19 14:40:00,6.54,6.55,6.54,6.54,33600.0,6.54,6.55,6.54,6.54,33600.0
2007-12-19 14:50:00,6.54,6.54,6.54,6.54,36800.0,6.54,6.54,6.54,6.54,36800.0
2007-12-19 15:00:00,6.54,6.54,6.53,6.53,50000.0,6.54,6.54,6.53,6.53,50000.0
2007-12-19 15:10:00,6.53,6.54,6.53,6.54,180400.0,6.53,6.54,6.53,6.54,180400.0
2007-12-19 15:20:00,6.54,6.55,6.53,6.54,61600.0,6.54,6.55,6.53,6.54,61600.0
2007-12-19 15:30:00,6.54,6.54,6.54,6.54,38400.0,6.54,6.54,6.54,6.54,38400.0
2007-12-19 15:40:00,6.54,6.54,6.54,6.54,72800.0,6.54,6.54,6.54,6.54,72800.0
2007-12-19 15:50:00,6.54,6.55,6.54,6.54,105600.0,6.54,6.55,6.54,6.54,105600.0
2007-12-20 09:30:00,6.6,6.67,6.59,6.61,31200.0,6.6,6.67,6.59,6.61,31200.0
2007-12-20 09:40:00,6.61,6.62,6.6,6.61,28000.0,6.61,6.62,6.6,6.61,28000.0
2007-12-20 09:50:00,6.61,6.61,6.59,6.6,38000.0,6.61,6.61,6.59,6.6,38000.0
2007-12-20 10:00:00,6.59,6.59,6.55,6.57,24800.0,6.59,6.59,6.55,6.57,24800.0
2007-12-20 10:10:00,6.57,6.59,6.53,6.54,80800.0,6.57,6.59,6.53,6.54,80800.0
2007-12-20 10:20:00,6.54,6.55,6.51,6.52,54400.0,6.54,6.55,6.51,6.52,54400.0
2007-12-20 10:30:00,6.51,6.54,6.51,6.53,16000.0,6.51,6.54,6.51,6.53,16000.0
2007-12-20 10:40:00,6.53,6.55,6.53,6.55,30000.0,6.53,6.55,6.53,6.55,30000.0
2007-12-20 10:50:00,6.54,6.55,6.53,6.55,40400.0,6.54,6.55,6.53,6.55,40400.0
2007-12-20 11:00:00,6.55,6.58,6.55,6.55,55600.0,6.55,6.58,6.55,6.55,55600.0
2007-12-20 11:10:00,6.55,6.57,6.55,6.57,28800.0,6.55,6.57,6.55,6.57,28800.0
2007-12-20 11:20:00,6.57,6.57,6.54,6.56,50000.0,6.57,6.57,6.54,6.56,50000.0
2007-12-20 11:30:00,6.56,6.57,6.54,6.55,42800.0,6.56,6.57,6.54,6.55,42800.0
2007-12-20 11:40:00,6.55,6.58,6.54,6.56,64800.0,6.55,6.58,6.54,6.56,64800.0
2007-12-20 11:50:00,6.56,6.56,6.55,6.55,24400.0,6.56,6.56,6.55,6.55,24400.0
2007-12-20 12:00:00,6.55,6.58,6.54,6.58,63200.0,6.55,6.58,6.54,6.58,63200.0
2007-12-20 12:10:00,6.58,6.58,6.57,6.58,20000.0,6.58,6.58,6.57,6.58,20000.0
2007-12-20 12:20:00,6.58,6.58,6.57,6.58,20000.0,6.58,6.58,6.57,6.58,20000.0
2007-12-20 12:30:00,6.58,6.58,6.57,6.58,14000.0,6.58,6.58,6.57,6.58,14000.0
2007-12-20 12:40:00,6.58,6.58,6.57,6.58,25200.0,6.58,6.58,6.57,6.58,25200.0
2007-12-20 12:50:00,6.58,6.58,6.57,6.57,20000.0,6.58,6.58,6.57,6.57,20000.0
2007-12-20 13:00:00,6.57,6.58,6.56,6.56,22800.0,6.57,6.58,6.56,6.56,22800.0
2007-12-20 13:10:00,6.56,6.56,6.55,6.55,50800.0,6.56,6.56,6.55,6.55,50800.0
2007-12-20 13:20:00,6.55,6.56,6.55,6.55,89600.0,6.55,6.56,6.55,6.55,89600.0
2007-12-20 13:30:00,6.55,6.55,6.54,6.55,60800.0,6.55,6.55,6.54,6.55,60800.0
2007-12-20 13:40:00,6.55,6.55,6.54,6.54,38400.0,6.55,6.55,6.54,6.54,38400.0
2007-12-20 13:50:00,6.55,6.56,6.54,6.55,79200.0,6.55,6.56,6.54,6.55,79200.0
2007-12-20 14:00:00,6.55,6.56,6.54,6.55,92000.0,6.55,6.56,6.54,6.55,92000.0
2007-12-20 14:10:00,6.55,6.56,6.54,6.55,141600.0,6.55,6.56,6.54,6.55,141600.0
2007-12-20 14:20:00,6.55,6.55,6.54,6.54,190400.0,6.55,6.55,6.54,6.54,190400.0
2007-12-20 14:30:00,6.54,6.56,6.54,6.55,75600.0,6.54,6.56,6.54,6.55,75600.0
2007-12-20 14:40:00,6.55,6.57,6.54,6.55,64400.0,6.55,6.57,6.54,6.55,64400.0
2007-12-20 14:50:00,6.56,6.56,6.55,6.55,61600.0,6.56,6.56,6.55,6.55,61600.0
2007-12-20 15:00:00,6.55,6.58,6.54,6.57,78000.0,6.55,6.58,6.54,6.57,78000.0
2007-12-20 15:10:00,6.57,6.58,6.57,6.58,192000.0,6.57,6.58,6.57,6.58,192000.0
2007-12-20 15:20:00,6.58,6.58,6.56,6.56,586000.0,6.58,6.58,6.56,6.56,586000.0
2007-12-20 15:30:00,6.56,6.58,6.55,6.57,113600.0,6.56,6.58,6.55,6.57,113600.0
2007-12-20 15:40:00,6.57,6.58,6.56,6.57,166400.0,6.57,6.58,6.56,6.57,166400.0
2007-12-20 15:50:00,6.58,6.58,6.56,6.56,332800.0,6.58,6.58,6.56,6.56,332800.0
2007-12-21 09:30:00,6.65,6.68,6.61,6.61,842000.0,6.65,6.68,6.61,6.61,842000.0
2007-12-21 09:40:00,6.62,6.63,6.56,6.6,80000.0,6.62,6.63,6.56,6.6,80000.0
2007-12-21 09:50:00,6.6,6.61,6.56,6.56,60800.0,6.6,6.61,6.56,6.56,60800.0
2007-12-21 10:00:00,6.56,6.58,6.55,6.58,84400.0,6.56,6.58,6.55,6.58,84400.0
2007-12-21 10:10:00,6.58,6.62,6.57,6.62,60400.0,6.58,6.62,6.57,6.62,60400.0
2007-12-21 10:20:00,6.62,6.64,6.61,6.63,46800.0,6.62,6.64,6.61,6.63,46800.0
2007-12-21 10:30:00,6.63,6.67,6.63,6.66,52400.0,6.63,6.67,6.63,6.66,52400.0
2007-12-21 10:40:00,6.67,6.67,6.66,6.66,63600.0,6.67,6.67,6.66,6.66,63600.0
2007-12-21 10:50:00,6.66,6.67,6.66,6.67,35600.0,6.66,6.67,6.66,6.67,35600.0
2007-12-21 11:00:00,6.67,6.69,6.67,6.69,30800.0,6.67,6.69,6.67,6.69,30800.0
2007-12-21 11:10:00,6.69,6.69,6.68,6.68,33600.0,6.69,6.69,6.68,6.68,33600.0
2007-12-21 11:20:00,6.68,6.69,6.68,6.68,27200.0,6.68,6.69,6.68,6.68,27200.0
2007-12-21 11:30:00,6.68,6.68,6.67,6.67,28800.0,6.68,6.68,6.67,6.67,28800.0
2007-12-21 11:40:00,6.67,6.68,6.67,6.67,32800.0,6.67,6.68,6.67,6.67,32800.0
2007-12-21 11:50:00,6.67,6.67,6.66,6.66,30000.0,6.67,6.67,6.66,6.66,30000.0
2007-12-21 12:00:00,6.66,6.66,6.66,6.66,25600.0,6.66,6.66,6.66,6.66,25600.0
2007-12-21 12:10:00,6.66,6.66,6.64,6.65,27600.0,6.66,6.66,6.64,6.65,27600.0
2007-12-21 12:20:00,6.65,6.65,6.64,6.64,20800.0,6.65,6.65,6.64,6.64,20800.0
2007-12-21 12:30:00,6.64,6.66,6.64,6.65,37600.0,6.64,6.66,6.64,6.65,37600.0
2007-12-21 12:40:00,6.65,6.65,6.64,6.64,24800.0,6.65,6.65,6.64,6.64,24800.0
2007-12-21 12:50:00,6.64,6.64,6.61,6.62,34400.0,6.64,6.64,6.61,6.62,34400.0
2007-12-21 13:00:00,6.62,6.62,6.59,6.6,26400.0,6.62,6.62,6.59,6.6,26400.0
2007-12-21 13:10:00,6.6,6.6,6.59,6.59,35200.0,6.6,6.6,6.59,6.59,35200.0
2007-12-21 13:20:00,6.59,6.59,6.57,6.57,35600.0,6.59,6.59,6.57,6.57,35600.0
2007-12-21 13:30:00,6.58,6.6,6.57,6.6,45600.0,6.58,6.6,6.57,6.6,45600.0
2007-12-21 13:40:00,6.6,6.6,6.58,6.59,57200.0,6.6,6.6,6.58,6.59,57200.0
2007-12-21 13:50:00,6.59,6.6,6.59,6.6,33200.0,6.59,6.6,6.59,6.6,33200.0
2007-12-21 14:00:00,6.6,6.61,6.6,6.61,65200.0,6.6,6.61,6.6,6.61,65200.0
2007-12-21 14:10:00,6.6,6.63,6.6,6.63,57600.0,6.6,6.63,6.6,6.63,57600.0
2007-12-21 14:20:00,6.63,6.68,6.63,6.67,77600.0,6.63,6.68,6.63,6.67,77600.0
2007-12-21 14:30:00,6.66,6.67,6.65,6.66,36800.0,6.66,6.67,6.65,6.66,36800.0
2007-12-21 14:40:00,6.67,6.67,6.64,6.65,32000.0,6.67,6.67,6.64,6.65,32000.0
2007-12-21 14:50:00,6.65,6.66,6.64,6.66,35600.0,6.65,6.66,6.64,6.66,35600.0
2007-12-21 15:00:00,6.65,6.65,6.62,6.62,34800.0,6.65,6.65,6.62,6.62,34800.0
2007-12-21 15:10:00,6.62,6.62,6.59,6.59,84000.0,6.62,6.62,6.59,6.59,84000.0
2007-12-21 15:20:00,6.59,6.61,6.58,6.59,56800.0,6.59,6.61,6.58,6.59,56800.0
2007-12-21 15:30:00,6.59,6.61,6.59,6.6,51200.0,6.59,6.61,6.59,6.6,51200.0
2007-12-21 15:40:00,6.6,6.6,6.57,6.57,55600.0,6.6,6.6,6.57,6.57,55600.0
2007-12-21 15:50:00,6.58,6.59,6.57,6.59,90000.0,6.58,6.59,6.57,6.59,90000.0
2007-12-24 09:30:00,6.63,6.7,6.63,6.69,25600.0,6.63,6.7,6.63,6.69,25600.0
2007-12-24 09:40:00,6.71,6.75,6.7,6.75,28000.0,6.71,6.75,6.7,6.75,28000.0
2007-12-24 09:50:00,6.74,6.78,6.71,6.71,50400.0,6.74,6.78,6.71,6.71,50400.0
2007-12-24 10:00:00,6.71,6.71,6.67,6.68,21600.0,6.71,6.71,6.67,6.68,21600.0
2007-12-24 10:10:00,6.68,6.68,6.66,6.68,18800.0,6.68,6.68,6.66,6.68,18800.0
2007-12-24 10:20:00,6.68,6.68,6.67,6.67,28400.0,6.68,6.68,6.67,6.67,28400.0
2007-12-24 10:30:00,6.67,6.67,6.66,6.67,24400.0,6.67,6.67,6.66,6.67,24400.0
2007-12-24 10:40:00,6.67,6.67,6.66,6.67,10000.0,6.67,6.67,6.66,6.67,10000.0
2007-12-24 10:50:00,6.67,6.69,6.66,6.69,54800.0,6.67,6.69,6.66,6.69,54800.0
2007-12-24 11:00:00,6.69,6.72,6.67,6.71,54000.0,6.69,6.72,6.67,6.71,54000.0
2007-12-24 11:10:00,6.71,6.72,6.68,6.71,44400.0,6.71,6.72,6.68,6.71,44400.0
2007-12-24 11:20:00,6.71,6.71,6.67,6.69,37600.0,6.71,6.71,6.67,6.69,37600.0
2007-12-24 11:30:00,6.68,6.69,6.65,6.66,20000.0,6.68,6.69,6.65,6.66,20000.0
2007-12-24 11:40:00,6.68,6.68,6.66,6.68,32800.0,6.68,6.68,6.66,6.68,32800.0
2007-12-24 11:50:00,6.68,6.68,6.65,6.66,27600.0,6.68,6.68,6.65,6.66,27600.0
2007-12-24 12:00:00,6.66,6.72,6.66,6.69,35200.0,6.66,6.72,6.66,6.69,35200.0
2007-12-24 12:10:00,6.69,6.69,6.65,6.67,48000.0,6.69,6.69,6.65,6.67,48000.0
2007-12-24 12:20:00,6.67,6.73,6.67,6.72,62800.0,6.67,6.73,6.67,6.72,62800.0
2007-12-24 12:30:00,6.72,6.74,6.71,6.73,12400.0,6.72,6.74,6.71,6.73,12400.0
2007-12-24 12:40:00,6.74,6.74,6.71,6.72,32400.0,6.74,6.74,6.71,6.72,32400.0
2007-12-24 12:50:00,6.72,6.72,6.68,6.68,46800.0,6.72,6.72,6.68,6.68,46800.0
2007-12-24 13:00:00,6.7,6.7,6.7,6.7,9200.0,6.7,6.7,6.7,6.7,9200.0
2007-12-24 13:10:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 13:20:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 13:30:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 13:40:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 13:50:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 14:00:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 14:10:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 14:20:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 14:30:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 14:40:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 14:50:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 15:00:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 15:10:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 15:20:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 15:30:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 15:40:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 15:50:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-26 09:30:00,6.71,6.76,6.71,6.76,10400.0,6.71,6.76,6.71,6.76,10400.0
2007-12-26 09:40:00,6.76,6.77,6.74,6.75,14400.0,6.76,6.77,6.74,6.75,14400.0
2007-12-26 09:50:00,6.73,6.73,6.7,6.72,21600.0,6.73,6.73,6.7,6.72,21600.0
2007-12-26 10:00:00,6.72,6.72,6.69,6.69,19200.0,6.72,6.72,6.69,6.69,19200.0
2007-12-26 10:10:00,6.7,6.7,6.69,6.7,14400.0,6.7,6.7,6.69,6.7,14400.0
2007-12-26 10:20:00,6.7,6.72,6.69,6.72,16000.0,6.7,6.72,6.69,6.72,16000.0
2007-12-26 10:30:00,6.72,6.74,6.72,6.74,9600.0,6.72,6.74,6.72,6.74,9600.0
2007-12-26 10:40:00,6.74,6.76,6.73,6.76,15200.0,6.74,6.76,6.73,6.76,15200.0
2007-12-26 10:50:00,6.76,6.78,6.74,6.74,22400.0,6.76,6.78,6.74,6.74,22400.0
2007-12-26 11:00:00,6.74,6.75,6.74,6.75,11200.0,6.74,6.75,6.74,6.75,11200.0
2007-12-26 11:10:00,6.74,6.74,6.73,6.73,26800.0,6.74,6.74,6.73,6.73,26800.0
2007-12-26 11:20:00,6.73,6.75,6.73,6.75,13600.0,6.73,6.75,6.73,6.75,13600.0
2007-12-26 11:30:00,6.74,6.75,6.74,6.74,13200.0,6.74,6.75,6.74,6.74,13200.0
2007-12-26 11:40:00,6.75,6.75,6.71,6.71,18400.0,6.75,6.75,6.71,6.71,18400.0
2007-12-26 11:50:00,6.71,6.73,6.71,6.73,21600.0,6.71,6.73,6.71,6.73,21600.0
2007-12-26 12:00:00,6.73,6.73,6.72,6.73,11600.0,6.73,6.73,6.72,6.73,11600.0
2007-12-26 12:10:00,6.73,6.73,6.72,6.72,5200.0,6.73,6.73,6.72,6.72,5200.0
2007-12-26 12:20:00,6.72,6.74,6.71,6.72,26800.0,6.72,6.74,6.71,6.72,26800.0
2007-12-26 12:30:00,6.72,6.72,6.71,6.71,5200.0,6.72,6.72,6.71,6.71,5200.0
2007-12-26 12:40:00,6.71,6.72,6.71,6.71,19200.0,6.71,6.72,6.71,6.71,19200.0
2007-12-26 12:50:00,6.71,6.74,6.71,6.74,40800.0,6.71,6.74,6.71,6.74,40800.0
2007-12-26 13:00:00,6.74,6.78,6.74,6.78,13200.0,6.74,6.78,6.74,6.78,13200.0
2007-12-26 13:10:00,6.77,6.8,6.77,6.8,18400.0,6.77,6.8,6.77,6.8,18400.0
2007-12-26 13:20:00,6.79,6.79,6.77,6.77,27200.0,6.79,6.79,6.77,6.77,27200.0
2007-12-26 13:30:00,6.77,6.78,6.76,6.76,30000.0,6.77,6.78,6.76,6.76,30000.0
2007-12-26 13:40:00,6.76,6.79,6.76,6.79,13600.0,6.76,6.79,6.76,6.79,13600.0
2007-12-26 13:50:00,6.79,6.79,6.79,6.79,20000.0,6.79,6.79,6.79,6.79,20000.0
2007-12-26 14:00:00,6.8,6.81,6.79,6.79,12800.0,6.8,6.81,6.79,6.79,12800.0
2007-12-26 14:10:00,6.79,6.8,6.78,6.78,17600.0,6.79,6.8,6.78,6.78,17600.0
2007-12-26 14:20:00,6.78,6.8,6.78,6.79,12400.0,6.78,6.8,6.78,6.79,12400.0
2007-12-26 14:30:00,6.79,6.8,6.79,6.79,16800.0,6.79,6.8,6.79,6.79,16800.0
2007-12-26 14:40:00,6.79,6.79,6.78,6.79,8800.0,6.79,6.79,6.78,6.79,8800.0
2007-12-26 14:50:00,6.79,6.79,6.79,6.79,6000.0,6.79,6.79,6.79,6.79,6000.0
2007-12-26 15:00:00,6.79,6.79,6.78,6.78,17200.0,6.79,6.79,6.78,6.78,17200.0
2007-12-26 15:10:00,6.78,6.78,6.77,6.78,10800.0,6.78,6.78,6.77,6.78,10800.0
2007-12-26 15:20:00,6.78,6.78,6.75,6.76,13200.0,6.78,6.78,6.75,6.76,13200.0
2007-12-26 15:30:00,6.76,6.76,6.74,6.75,20400.0,6.76,6.76,6.74,6.75,20400.0
2007-12-26 15:40:00,6.75,6.76,6.75,6.76,14400.0,6.75,6.76,6.75,6.76,14400.0
2007-12-26 15:50:00,6.76,6.78,6.74,6.75,90800.0,6.76,6.78,6.74,6.75,90800.0
2007-12-27 09:30:00,6.78,6.82,6.75,6.77,52400.0,6.78,6.82,6.75,6.77,52400.0
2007-12-27 09:40:00,6.77,6.8,6.76,6.8,15200.0,6.77,6.8,6.76,6.8,15200.0
2007-12-27 09:50:00,6.81,6.83,6.79,6.8,12800.0,6.81,6.83,6.79,6.8,12800.0
2007-12-27 10:00:00,6.8,6.83,6.79,6.81,18800.0,6.8,6.83,6.79,6.81,18800.0
2007-12-27 10:10:00,6.82,6.84,6.82,6.83,9200.0,6.82,6.84,6.82,6.83,9200.0
2007-12-27 10:20:00,6.83,6.87,6.82,6.85,18000.0,6.83,6.87,6.82,6.85,18000.0
2007-12-27 10:30:00,6.85,6.85,6.81,6.81,27200.0,6.85,6.85,6.81,6.81,27200.0
2007-12-27 10:40:00,6.81,6.81,6.8,6.81,9600.0,6.81,6.81,6.8,6.81,9600.0
2007-12-27 10:50:00,6.81,6.81,6.74,6.74,32800.0,6.81,6.81,6.74,6.74,32800.0
2007-12-27 11:00:00,6.74,6.74,6.7,6.71,60800.0,6.74,6.74,6.7,6.71,60800.0
2007-12-27 11:10:00,6.71,6.73,6.7,6.72,25600.0,6.71,6.73,6.7,6.72,25600.0
2007-12-27 11:20:00,6.72,6.74,6.72,6.73,10800.0,6.72,6.74,6.72,6.73,10800.0
2007-12-27 11:30:00,6.73,6.74,6.7,6.71,39200.0,6.73,6.74,6.7,6.71,39200.0
2007-12-27 11:40:00,6.7,6.72,6.7,6.71,28400.0,6.7,6.72,6.7,6.71,28400.0
2007-12-27 11:50:00,6.71,6.72,6.7,6.71,13600.0,6.71,6.72,6.7,6.71,13600.0
2007-12-27 12:00:00,6.71,6.71,6.69,6.71,21200.0,6.71,6.71,6.69,6.71,21200.0
2007-12-27 12:10:00,6.7,6.71,6.67,6.68,14000.0,6.7,6.71,6.67,6.68,14000.0
2007-12-27 12:20:00,6.68,6.73,6.68,6.71,44800.0,6.68,6.73,6.68,6.71,44800.0
2007-12-27 12:30:00,6.71,6.74,6.71,6.71,38000.0,6.71,6.74,6.71,6.71,38000.0
2007-12-27 12:40:00,6.7,6.72,6.7,6.72,15600.0,6.7,6.72,6.7,6.72,15600.0
2007-12-27 12:50:00,6.71,6.73,6.71,6.73,10800.0,6.71,6.73,6.71,6.73,10800.0
2007-12-27 13:00:00,6.73,6.76,6.73,6.76,50400.0,6.73,6.76,6.73,6.76,50400.0
2007-12-27 13:10:00,6.76,6.79,6.76,6.78,23200.0,6.76,6.79,6.76,6.78,23200.0
2007-12-27 13:20:00,6.79,6.79,6.78,6.79,50400.0,6.79,6.79,6.78,6.79,50400.0
2007-12-27 13:30:00,6.78,6.78,6.77,6.77,20800.0,6.78,6.78,6.77,6.77,20800.0
2007-12-27 13:40:00,6.77,6.79,6.77,6.79,15200.0,6.77,6.79,6.77,6.79,15200.0
2007-12-27 13:50:00,6.78,6.79,6.78,6.78,12000.0,6.78,6.79,6.78,6.78,12000.0
2007-12-27 14:00:00,6.78,6.82,6.77,6.82,46400.0,6.78,6.82,6.77,6.82,46400.0
2007-12-27 14:10:00,6.81,6.9,6.81,6.86,71600.0,6.81,6.9,6.81,6.86,71600.0
2007-12-27 14:20:00,6.87,6.9,6.86,6.87,120000.0,6.87,6.9,6.86,6.87,120000.0
2007-12-27 14:30:00,6.85,6.86,6.85,6.85,45600.0,6.85,6.86,6.85,6.85,45600.0
2007-12-27 14:40:00,6.85,6.87,6.83,6.87,32400.0,6.85,6.87,6.83,6.87,32400.0
2007-12-27 14:50:00,6.86,6.87,6.84,6.85,22000.0,6.86,6.87,6.84,6.85,22000.0
2007-12-27 15:00:00,6.85,6.85,6.85,6.85,22000.0,6.85,6.85,6.85,6.85,22000.0
2007-12-27 15:10:00,6.85,6.85,6.85,6.85,32800.0,6.85,6.85,6.85,6.85,32800.0
2007-12-27 15:20:00,6.85,6.85,6.84,6.85,44000.0,6.85,6.85,6.84,6.85,44000.0
2007-12-27 15:30:00,6.85,6.85,6.82,6.83,58400.0,6.85,6.85,6.82,6.83,58400.0
2007-12-27 15:40:00,6.82,6.84,6.82,6.83,77200.0,6.82,6.84,6.82,6.83,77200.0
2007-12-27 15:50:00,6.83,6.86,6.83,6.85,145200.0,6.83,6.86,6.83,6.85,145200.0
2007-12-28 09:30:00,6.8,6.88,6.8,6.84,31600.0,6.8,6.88,6.8,6.84,31600.0
2007-12-28 09:40:00,6.84,6.84,6.8,6.81,41600.0,6.84,6.84,6.8,6.81,41600.0
2007-12-28 09:50:00,6.81,6.85,6.8,6.8,94800.0,6.81,6.85,6.8,6.8,94800.0
2007-12-28 10:00:00,6.8,6.81,6.75,6.81,93600.0,6.8,6.81,6.75,6.81,93600.0
2007-12-28 10:10:00,6.82,6.85,6.81,6.84,50000.0,6.82,6.85,6.81,6.84,50000.0
2007-12-28 10:20:00,6.84,6.85,6.83,6.85,23600.0,6.84,6.85,6.83,6.85,23600.0
2007-12-28 10:30:00,6.84,6.84,6.83,6.83,11600.0,6.84,6.84,6.83,6.83,11600.0
2007-12-28 10:40:00,6.83,6.83,6.83,6.83,0.0,6.83,6.83,6.83,6.83,0.0
2007-12-28 10:50:00,6.83,6.83,6.83,6.83,3600.0,6.83,6.83,6.83,6.83,3600.0
2007-12-28 11:00:00,6.83,6.85,6.82,6.85,48000.0,6.83,6.85,6.82,6.85,48000.0
2007-12-28 11:10:00,6.84,6.86,6.84,6.86,41200.0,6.84,6.86,6.84,6.86,41200.0
2007-12-28 11:20:00,6.86,6.86,6.85,6.85,28000.0,6.86,6.86,6.85,6.85,28000.0
2007-12-28 11:30:00,6.85,6.85,6.84,6.85,33200.0,6.85,6.85,6.84,6.85,33200.0
2007-12-28 11:40:00,6.85,6.86,6.85,6.85,34800.0,6.85,6.86,6.85,6.85,34800.0
2007-12-28 11:50:00,6.85,6.86,6.85,6.85,35600.0,6.85,6.86,6.85,6.85,35600.0
2007-12-28 12:00:00,6.85,6.86,6.85,6.85,26000.0,6.85,6.86,6.85,6.85,26000.0
2007-12-28 12:10:00,6.85,6.85,6.84,6.85,41200.0,6.85,6.85,6.84,6.85,41200.0
2007-12-28 12:20:00,6.85,6.85,6.84,6.85,34400.0,6.85,6.85,6.84,6.85,34400.0
2007-12-28 12:30:00,6.85,6.85,6.85,6.85,26000.0,6.85,6.85,6.85,6.85,26000.0
2007-12-28 12:40:00,6.85,6.85,6.84,6.85,40400.0,6.85,6.85,6.84,6.85,40400.0
2007-12-28 12:50:00,6.85,6.85,6.85,6.85,32000.0,6.85,6.85,6.85,6.85,32000.0
2007-12-28 13:00:00,6.85,6.87,6.85,6.87,34800.0,6.85,6.87,6.85,6.87,34800.0
2007-12-28 13:10:00,6.86,6.87,6.85,6.85,25600.0,6.86,6.87,6.85,6.85,25600.0
2007-12-28 13:20:00,6.86,6.86,6.85,6.85,8000.0,6.86,6.86,6.85,6.85,8000.0
2007-12-28 13:30:00,6.85,6.88,6.82,6.88,152000.0,6.85,6.88,6.82,6.88,152000.0
2007-12-28 13:40:00,6.88,6.89,6.86,6.87,21200.0,6.88,6.89,6.86,6.87,21200.0
2007-12-28 13:50:00,6.87,6.87,6.86,6.86,16800.0,6.87,6.87,6.86,6.86,16800.0
2007-12-28 14:00:00,6.86,6.86,6.86,6.86,18400.0,6.86,6.86,6.86,6.86,18400.0
2007-12-28 14:10:00,6.86,6.87,6.86,6.87,19200.0,6.86,6.87,6.86,6.87,19200.0
2007-12-28 14:20:00,6.87,6.87,6.86,6.87,23600.0,6.87,6.87,6.86,6.87,23600.0
2007-12-28 14:30:00,6.87,6.88,6.87,6.87,19600.0,6.87,6.88,6.87,6.87,19600.0
2007-12-28 14:40:00,6.87,6.87,6.86,6.87,34000.0,6.87,6.87,6.86,6.87,34000.0
2007-12-28 14:50:00,6.87,6.89,6.86,6.89,36400.0,6.87,6.89,6.86,6.89,36400.0
2007-12-28 15:00:00,6.89,6.9,6.86,6.9,68000.0,6.89,6.9,6.86,6.9,68000.0
2007-12-28 15:10:00,6.9,6.93,6.88,6.88,58800.0,6.9,6.93,6.88,6.88,58800.0
2007-12-28 15:20:00,6.88,6.92,6.87,6.91,56000.0,6.88,6.92,6.87,6.91,56000.0
2007-12-28 15:30:00,6.91,6.91,6.86,6.87,62000.0,6.91,6.91,6.86,6.87,62000.0
2007-12-28 15:40:00,6.87,6.91,6.86,6.9,80800.0,6.87,6.91,6.86,6.9,80800.0
2007-12-28 15:50:00,6.9,6.92,6.88,6.89,81200.0,6.9,6.92,6.88,6.89,81200.0
2007-12-31 09:30:00,6.87,6.88,6.85,6.85,34800.0,6.87,6.88,6.85,6.85,34800.0
2007-12-31 09:40:00,6.85,6.88,6.83,6.88,42400.0,6.85,6.88,6.83,6.88,42400.0
2007-12-31 09:50:00,6.88,6.89,6.83,6.83,22800.0,6.88,6.89,6.83,6.83,22800.0
2007-12-31 10:00:00,6.83,6.89,6.83,6.86,32400.0,6.83,6.89,6.83,6.86,32400.0
2007-12-31 10:10:00,6.86,6.88,6.81,6.83,41200.0,6.86,6.88,6.81,6.83,41200.0
2007-12-31 10:20:00,6.82,6.83,6.77,6.81,31200.0,6.82,6.83,6.77,6.81,31200.0
2007-12-31 10:30:00,6.81,6.81,6.78,6.79,28400.0,6.81,6.81,6.78,6.79,28400.0
2007-12-31 10:40:00,6.79,6.79,6.77,6.79,24000.0,6.79,6.79,6.77,6.79,24000.0
2007-12-31 10:50:00,6.79,6.79,6.78,6.79,22800.0,6.79,6.79,6.78,6.79,22800.0
2007-12-31 11:00:00,6.79,6.8,6.77,6.8,35600.0,6.79,6.8,6.77,6.8,35600.0
2007-12-31 11:10:00,6.8,6.82,6.79,6.79,47600.0,6.8,6.82,6.79,6.79,47600.0
2007-12-31 11:20:00,6.79,6.83,6.79,6.83,71200.0,6.79,6.83,6.79,6.83,71200.0
2007-12-31 11:30:00,6.83,6.86,6.83,6.86,36000.0,6.83,6.86,6.83,6.86,36000.0
2007-12-31 11:40:00,6.85,6.9,6.85,6.87,60400.0,6.85,6.9,6.85,6.87,60400.0
2007-12-31 11:50:00,6.87,6.88,6.86,6.86,16800.0,6.87,6.88,6.86,6.86,16800.0
2007-12-31 12:00:00,6.86,6.86,6.85,6.85,18800.0,6.86,6.86,6.85,6.85,18800.0
2007-12-31 12:10:00,6.85,6.85,6.83,6.83,12400.0,6.85,6.85,6.83,6.83,12400.0
2007-12-31 12:20:00,6.82,6.84,6.82,6.83,22800.0,6.82,6.84,6.82,6.83,22800.0
2007-12-31 12:30:00,6.84,6.86,6.83,6.85,32800.0,6.84,6.86,6.83,6.85,32800.0
2007-12-31 12:40:00,6.85,6.87,6.85,6.86,22400.0,6.85,6.87,6.85,6.86,22400.0
2007-12-31 12:50:00,6.85,6.86,6.85,6.86,10000.0,6.85,6.86,6.85,6.86,10000.0
2007-12-31 13:00:00,6.86,6.86,6.81,6.83,59600.0,6.86,6.86,6.81,6.83,59600.0
2007-12-31 13:10:00,6.83,6.83,6.82,6.83,21200.0,6.83,6.83,6.82,6.83,21200.0
2007-12-31 13:20:00,6.83,6.84,6.8,6.81,35200.0,6.83,6.84,6.8,6.81,35200.0
2007-12-31 13:30:00,6.8,6.83,6.8,6.82,133600.0,6.8,6.83,6.8,6.82,133600.0
2007-12-31 13:40:00,6.82,6.83,6.81,6.82,32000.0,6.82,6.83,6.81,6.82,32000.0
2007-12-31 13:50:00,6.82,6.83,6.82,6.83,8800.0,6.82,6.83,6.82,6.83,8800.0
2007-12-31 14:00:00,6.83,6.83,6.82,6.83,20400.0,6.83,6.83,6.82,6.83,20400.0
2007-12-31 14:10:00,6.83,6.83,6.82,6.83,18400.0,6.83,6.83,6.82,6.83,18400.0
2007-12-31 14:20:00,6.83,6.83,6.82,6.82,66800.0,6.83,6.83,6.82,6.82,66800.0
2007-12-31 14:30:00,6.83,6.83,6.82,6.83,27600.0,6.83,6.83,6.82,6.83,27600.0
2007-12-31 14:40:00,6.83,6.84,6.82,6.83,31600.0,6.83,6.84,6.82,6.83,31600.0
2007-12-31 14:50:00,6.83,6.83,6.82,6.83,9200.0,6.83,6.83,6.82,6.83,9200.0
2007-12-31 15:00:00,6.83,6.83,6.82,6.82,14800.0,6.83,6.83,6.82,6.82,14800.0
2007-12-31 15:10:00,6.83,6.86,6.82,6.85,111600.0,6.83,6.86,6.82,6.85,111600.0
2007-12-31 15:20:00,6.85,6.89,6.85,6.89,62000.0,6.85,6.89,6.85,6.89,62000.0
2007-12-31 15:30:00,6.89,6.91,6.87,6.91,50400.0,6.89,6.91,6.87,6.91,50400.0
2007-12-31 15:40:00,6.91,6.93,6.85,6.88,64400.0,6.91,6.93,6.85,6.88,64400.0
2007-12-31 15:50:00,6.88,6.9,6.85,6.87,76400.0,6.88,6.9,6.85,6.87,76400.0
2008-01-02 09:30:00,6.85,6.94,6.85,6.92,22400.0,6.85,6.94,6.85,6.92,22400.0
2008-01-02 09:40:00,6.92,6.93,6.89,6.93,26000.0,6.92,6.93,6.89,6.93,26000.0
2008-01-02 09:50:00,6.93,6.93,6.9,6.9,21200.0,6.93,6.93,6.9,6.9,21200.0
2008-01-02 10:00:00,6.89,6.89,6.8,6.83,71200.0,6.89,6.89,6.8,6.83,71200.0
2008-01-02 10:10:00,6.83,6.88,6.83,6.87,44400.0,6.83,6.88,6.83,6.87,44400.0
2008-01-02 10:20:00,6.87,6.9,6.86,6.9,26000.0,6.87,6.9,6.86,6.9,26000.0
2008-01-02 10:30:00,6.91,6.91,6.87,6.87,53200.0,6.91,6.91,6.87,6.87,53200.0
2008-01-02 10:40:00,6.88,6.89,6.87,6.88,42400.0,6.88,6.89,6.87,6.88,42400.0
2008-01-02 10:50:00,6.88,6.89,6.88,6.89,30800.0,6.88,6.89,6.88,6.89,30800.0
2008-01-02 11:00:00,6.89,6.89,6.87,6.89,39600.0,6.89,6.89,6.87,6.89,39600.0
2008-01-02 11:10:00,6.89,6.91,6.87,6.91,48800.0,6.89,6.91,6.87,6.91,48800.0
2008-01-02 11:20:00,6.91,6.92,6.9,6.92,42800.0,6.91,6.92,6.9,6.92,42800.0
2008-01-02 11:30:00,6.92,6.95,6.92,6.94,41200.0,6.92,6.95,6.92,6.94,41200.0
2008-01-02 11:40:00,6.94,6.94,6.89,6.91,64400.0,6.94,6.94,6.89,6.91,64400.0
2008-01-02 11:50:00,6.91,6.93,6.91,6.93,55600.0,6.91,6.93,6.91,6.93,55600.0
2008-01-02 12:00:00,6.93,6.93,6.9,6.9,34800.0,6.93,6.93,6.9,6.9,34800.0
2008-01-02 12:10:00,6.9,6.91,6.9,6.91,19200.0,6.9,6.91,6.9,6.91,19200.0
2008-01-02 12:20:00,6.9,6.9,6.86,6.86,34800.0,6.9,6.9,6.86,6.86,34800.0
2008-01-02 12:30:00,6.86,6.89,6.86,6.89,59200.0,6.86,6.89,6.86,6.89,59200.0
2008-01-02 12:40:00,6.89,6.89,6.87,6.87,22400.0,6.89,6.89,6.87,6.87,22400.0
2008-01-02 12:50:00,6.87,6.87,6.86,6.86,16800.0,6.87,6.87,6.86,6.86,16800.0
2008-01-02 13:00:00,6.86,6.86,6.83,6.84,26000.0,6.86,6.86,6.83,6.84,26000.0
2008-01-02 13:10:00,6.83,6.84,6.82,6.84,18800.0,6.83,6.84,6.82,6.84,18800.0
2008-01-02 13:20:00,6.84,6.84,6.79,6.8,37200.0,6.84,6.84,6.79,6.8,37200.0
2008-01-02 13:30:00,6.8,6.81,6.8,6.81,22400.0,6.8,6.81,6.8,6.81,22400.0
2008-01-02 13:40:00,6.81,6.82,6.8,6.82,18800.0,6.81,6.82,6.8,6.82,18800.0
2008-01-02 13:50:00,6.82,6.83,6.81,6.82,40800.0,6.82,6.83,6.81,6.82,40800.0
2008-01-02 14:00:00,6.82,6.83,6.8,6.82,93600.0,6.82,6.83,6.8,6.82,93600.0
2008-01-02 14:10:00,6.84,6.89,6.83,6.89,32000.0,6.84,6.89,6.83,6.89,32000.0
2008-01-02 14:20:00,6.9,6.91,6.88,6.89,36400.0,6.9,6.91,6.88,6.89,36400.0
2008-01-02 14:30:00,6.88,6.89,6.85,6.87,61600.0,6.88,6.89,6.85,6.87,61600.0
2008-01-02 14:40:00,6.87,6.87,6.85,6.86,40400.0,6.87,6.87,6.85,6.86,40400.0
2008-01-02 14:50:00,6.86,6.87,6.85,6.85,45600.0,6.86,6.87,6.85,6.85,45600.0
2008-01-02 15:00:00,6.86,6.86,6.85,6.85,49200.0,6.86,6.86,6.85,6.85,49200.0
2008-01-02 15:10:00,6.85,6.89,6.85,6.88,75600.0,6.85,6.89,6.85,6.88,75600.0
2008-01-02 15:20:00,6.88,6.9,6.88,6.89,27200.0,6.88,6.9,6.88,6.89,27200.0
2008-01-02 15:30:00,6.89,6.9,6.88,6.89,33600.0,6.89,6.9,6.88,6.89,33600.0
2008-01-02 15:40:00,6.89,6.9,6.88,6.88,23600.0,6.89,6.9,6.88,6.88,23600.0
2008-01-02 15:50:00,6.88,6.9,6.88,6.89,49200.0,6.88,6.9,6.88,6.89,49200.0
2008-01-03 09:30:00,6.91,6.92,6.91,6.91,26400.0,6.91,6.92,6.91,6.91,26400.0
2008-01-03 09:40:00,6.9,6.9,6.82,6.85,23600.0,6.9,6.9,6.82,6.85,23600.0
2008-01-03 09:50:00,6.86,6.9,6.86,6.89,10400.0,6.86,6.9,6.86,6.89,10400.0
2008-01-03 10:00:00,6.88,6.9,6.88,6.9,25600.0,6.88,6.9,6.88,6.9,25600.0
2008-01-03 10:10:00,6.9,6.91,6.9,6.9,29200.0,6.9,6.91,6.9,6.9,29200.0
2008-01-03 10:20:00,6.9,6.91,6.9,6.91,16400.0,6.9,6.91,6.9,6.91,16400.0
2008-01-03 10:30:00,6.91,6.91,6.9,6.9,30400.0,6.91,6.91,6.9,6.9,30400.0
2008-01-03 10:40:00,6.9,6.91,6.9,6.9,22000.0,6.9,6.91,6.9,6.9,22000.0
2008-01-03 10:50:00,6.9,6.9,6.89,6.9,26000.0,6.9,6.9,6.89,6.9,26000.0
2008-01-03 11:00:00,6.9,6.9,6.89,6.9,52400.0,6.9,6.9,6.89,6.9,52400.0
2008-01-03 11:10:00,6.9,6.9,6.89,6.9,60000.0,6.9,6.9,6.89,6.9,60000.0
2008-01-03 11:20:00,6.9,6.9,6.89,6.89,30400.0,6.9,6.9,6.89,6.89,30400.0
2008-01-03 11:30:00,6.89,6.9,6.88,6.89,75600.0,6.89,6.9,6.88,6.89,75600.0
2008-01-03 11:40:00,6.89,6.9,6.87,6.88,122400.0,6.89,6.9,6.87,6.88,122400.0
2008-01-03 11:50:00,6.88,6.88,6.86,6.87,72000.0,6.88,6.88,6.86,6.87,72000.0
2008-01-03 12:00:00,6.87,6.88,6.86,6.87,38400.0,6.87,6.88,6.86,6.87,38400.0
2008-01-03 12:10:00,6.87,6.88,6.87,6.88,23600.0,6.87,6.88,6.87,6.88,23600.0
2008-01-03 12:20:00,6.88,6.88,6.86,6.86,65600.0,6.88,6.88,6.86,6.86,65600.0
2008-01-03 12:30:00,6.86,6.86,6.86,6.86,5600.0,6.86,6.86,6.86,6.86,5600.0
2008-01-03 12:40:00,6.86,6.87,6.85,6.85,32800.0,6.86,6.87,6.85,6.85,32800.0
2008-01-03 12:50:00,6.85,6.86,6.83,6.85,48800.0,6.85,6.86,6.83,6.85,48800.0
2008-01-03 13:00:00,6.85,6.85,6.82,6.82,43200.0,6.85,6.85,6.82,6.82,43200.0
2008-01-03 13:10:00,6.82,6.83,6.81,6.82,47200.0,6.82,6.83,6.81,6.82,47200.0
2008-01-03 13:20:00,6.82,6.82,6.8,6.8,21600.0,6.82,6.82,6.8,6.8,21600.0
2008-01-03 13:30:00,6.8,6.82,6.8,6.81,13600.0,6.8,6.82,6.8,6.81,13600.0
2008-01-03 13:40:00,6.81,6.84,6.8,6.84,16800.0,6.81,6.84,6.8,6.84,16800.0
2008-01-03 13:50:00,6.84,6.84,6.82,6.83,22000.0,6.84,6.84,6.82,6.83,22000.0
2008-01-03 14:00:00,6.83,6.83,6.81,6.82,26000.0,6.83,6.83,6.81,6.82,26000.0
2008-01-03 14:10:00,6.81,6.83,6.8,6.82,27600.0,6.81,6.83,6.8,6.82,27600.0
2008-01-03 14:20:00,6.83,6.84,6.82,6.84,11600.0,6.83,6.84,6.82,6.84,11600.0
2008-01-03 14:30:00,6.83,6.83,6.81,6.83,28800.0,6.83,6.83,6.81,6.83,28800.0
2008-01-03 14:40:00,6.83,6.84,6.82,6.83,16000.0,6.83,6.84,6.82,6.83,16000.0
2008-01-03 14:50:00,6.83,6.85,6.83,6.83,17600.0,6.83,6.85,6.83,6.83,17600.0
2008-01-03 15:00:00,6.83,6.84,6.83,6.84,16000.0,6.83,6.84,6.83,6.84,16000.0
2008-01-03 15:10:00,6.84,6.84,6.83,6.83,32800.0,6.84,6.84,6.83,6.83,32800.0
2008-01-03 15:20:00,6.83,6.84,6.82,6.82,71600.0,6.83,6.84,6.82,6.82,71600.0
2008-01-03 15:30:00,6.82,6.84,6.81,6.83,48800.0,6.82,6.84,6.81,6.83,48800.0
2008-01-03 15:40:00,6.83,6.85,6.83,6.84,45600.0,6.83,6.85,6.83,6.84,45600.0
2008-01-03 15:50:00,6.84,6.85,6.81,6.84,69200.0,6.84,6.85,6.81,6.84,69200.0
2008-01-04 09:30:00,6.78,6.78,6.71,6.71,69600.0,6.78,6.78,6.71,6.71,69600.0
2008-01-04 09:40:00,6.7,6.75,6.7,6.74,15200.0,6.7,6.75,6.7,6.74,15200.0
2008-01-04 09:50:00,6.75,6.8,6.74,6.79,12800.0,6.75,6.8,6.74,6.79,12800.0
2008-01-04 10:00:00,6.8,6.85,6.8,6.85,66400.0,6.8,6.85,6.8,6.85,66400.0
2008-01-04 10:10:00,6.85,6.86,6.82,6.82,26800.0,6.85,6.86,6.82,6.82,26800.0
2008-01-04 10:20:00,6.82,6.83,6.8,6.8,32000.0,6.82,6.83,6.8,6.8,32000.0
2008-01-04 10:30:00,6.81,6.83,6.8,6.83,16800.0,6.81,6.83,6.8,6.83,16800.0
2008-01-04 10:40:00,6.83,6.88,6.82,6.87,49600.0,6.83,6.88,6.82,6.87,49600.0
2008-01-04 10:50:00,6.87,6.88,6.85,6.85,16000.0,6.87,6.88,6.85,6.85,16000.0
2008-01-04 11:00:00,6.85,6.86,6.81,6.82,26400.0,6.85,6.86,6.81,6.82,26400.0
2008-01-04 11:10:00,6.82,6.85,6.82,6.85,51200.0,6.82,6.85,6.82,6.85,51200.0
2008-01-04 11:20:00,6.85,6.91,6.85,6.9,116800.0,6.85,6.91,6.85,6.9,116800.0
2008-01-04 11:30:00,6.91,6.92,6.89,6.9,11200.0,6.91,6.92,6.89,6.9,11200.0
2008-01-04 11:40:00,6.91,6.92,6.89,6.89,18800.0,6.91,6.92,6.89,6.89,18800.0
2008-01-04 11:50:00,6.89,6.9,6.87,6.87,18000.0,6.89,6.9,6.87,6.87,18000.0
2008-01-04 12:00:00,6.87,6.89,6.86,6.89,36000.0,6.87,6.89,6.86,6.89,36000.0
2008-01-04 12:10:00,6.89,6.9,6.86,6.86,9200.0,6.89,6.9,6.86,6.86,9200.0
2008-01-04 12:20:00,6.86,6.86,6.83,6.84,20000.0,6.86,6.86,6.83,6.84,20000.0
2008-01-04 12:30:00,6.84,6.85,6.83,6.84,18800.0,6.84,6.85,6.83,6.84,18800.0
2008-01-04 12:40:00,6.85,6.88,6.85,6.88,187600.0,6.85,6.88,6.85,6.88,187600.0
2008-01-04 12:50:00,6.88,6.89,6.87,6.88,18000.0,6.88,6.89,6.87,6.88,18000.0
2008-01-04 13:00:00,6.88,6.9,6.88,6.89,15200.0,6.88,6.9,6.88,6.89,15200.0
2008-01-04 13:10:00,6.89,6.9,6.88,6.89,7600.0,6.89,6.9,6.88,6.89,7600.0
2008-01-04 13:20:00,6.89,6.89,6.86,6.88,12400.0,6.89,6.89,6.86,6.88,12400.0
2008-01-04 13:30:00,6.87,6.87,6.84,6.84,14400.0,6.87,6.87,6.84,6.84,14400.0
2008-01-04 13:40:00,6.84,6.85,6.84,6.85,14000.0,6.84,6.85,6.84,6.85,14000.0
2008-01-04 13:50:00,6.85,6.92,6.85,6.92,34800.0,6.85,6.92,6.85,6.92,34800.0
2008-01-04 14:00:00,6.91,6.93,6.9,6.91,55600.0,6.91,6.93,6.9,6.91,55600.0
2008-01-04 14:10:00,6.91,6.91,6.85,6.85,27600.0,6.91,6.91,6.85,6.85,27600.0
2008-01-04 14:20:00,6.85,6.86,6.83,6.85,20400.0,6.85,6.86,6.83,6.85,20400.0
2008-01-04 14:30:00,6.84,6.85,6.83,6.84,70000.0,6.84,6.85,6.83,6.84,70000.0
2008-01-04 14:40:00,6.84,6.84,6.82,6.84,46000.0,6.84,6.84,6.82,6.84,46000.0
2008-01-04 14:50:00,6.84,6.86,6.83,6.85,26400.0,6.84,6.86,6.83,6.85,26400.0
2008-01-04 15:00:00,6.85,6.87,6.84,6.86,21200.0,6.85,6.87,6.84,6.86,21200.0
2008-01-04 15:10:00,6.85,6.86,6.83,6.86,19200.0,6.85,6.86,6.83,6.86,19200.0
2008-01-04 15:20:00,6.86,6.89,6.83,6.88,24000.0,6.86,6.89,6.83,6.88,24000.0
2008-01-04 15:30:00,6.89,6.9,6.87,6.87,17600.0,6.89,6.9,6.87,6.87,17600.0
2008-01-04 15:40:00,6.87,6.88,6.85,6.86,34000.0,6.87,6.88,6.85,6.86,34000.0
2008-01-04 15:50:00,6.85,6.87,6.84,6.87,116400.0,6.85,6.87,6.84,6.87,116400.0
2008-01-07 09:30:00,6.88,6.91,6.86,6.88,101600.0,6.88,6.91,6.86,6.88,101600.0
2008-01-07 09:40:00,6.88,6.93,6.87,6.92,18800.0,6.88,6.93,6.87,6.92,18800.0
2008-01-07 09:50:00,6.93,6.96,6.92,6.94,60000.0,6.93,6.96,6.92,6.94,60000.0
2008-01-07 10:00:00,6.94,6.94,6.9,6.9,62800.0,6.94,6.94,6.9,6.9,62800.0
2008-01-07 10:10:00,6.89,6.92,6.89,6.9,30000.0,6.89,6.92,6.89,6.9,30000.0
2008-01-07 10:20:00,6.9,6.92,6.89,6.89,34800.0,6.9,6.92,6.89,6.89,34800.0
2008-01-07 10:30:00,6.89,6.93,6.88,6.92,29200.0,6.89,6.93,6.88,6.92,29200.0
2008-01-07 10:40:00,6.92,6.95,6.92,6.94,24000.0,6.92,6.95,6.92,6.94,24000.0
2008-01-07 10:50:00,6.94,6.95,6.93,6.93,24800.0,6.94,6.95,6.93,6.93,24800.0
2008-01-07 11:00:00,6.93,6.96,6.93,6.96,19200.0,6.93,6.96,6.93,6.96,19200.0
2008-01-07 11:10:00,6.96,6.97,6.96,6.97,21600.0,6.96,6.97,6.96,6.97,21600.0
2008-01-07 11:20:00,6.97,6.99,6.97,6.99,14800.0,6.97,6.99,6.97,6.99,14800.0
2008-01-07 11:30:00,7.0,7.04,7.0,7.03,187200.0,7.0,7.04,7.0,7.03,187200.0
2008-01-07 11:40:00,7.03,7.05,7.01,7.02,142400.0,7.03,7.05,7.01,7.02,142400.0
2008-01-07 11:50:00,7.01,7.03,6.96,6.97,36800.0,7.01,7.03,6.96,6.97,36800.0
2008-01-07 12:00:00,6.96,6.97,6.93,6.93,25600.0,6.96,6.97,6.93,6.93,25600.0
2008-01-07 12:10:00,6.93,6.95,6.91,6.95,76400.0,6.93,6.95,6.91,6.95,76400.0
2008-01-07 12:20:00,6.95,6.98,6.95,6.95,26400.0,6.95,6.98,6.95,6.95,26400.0
2008-01-07 12:30:00,6.94,6.96,6.94,6.96,49200.0,6.94,6.96,6.94,6.96,49200.0
2008-01-07 12:40:00,6.96,6.99,6.94,6.98,48000.0,6.96,6.99,6.94,6.98,48000.0
2008-01-07 12:50:00,6.99,7.0,6.98,6.98,26400.0,6.99,7.0,6.98,6.98,26400.0
2008-01-07 13:00:00,6.98,6.98,6.97,6.98,15600.0,6.98,6.98,6.97,6.98,15600.0
2008-01-07 13:10:00,6.98,6.99,6.96,6.99,22800.0,6.98,6.99,6.96,6.99,22800.0
2008-01-07 13:20:00,6.99,7.0,6.98,6.99,22400.0,6.99,7.0,6.98,6.99,22400.0
2008-01-07 13:30:00,6.99,6.99,6.97,6.97,26800.0,6.99,6.99,6.97,6.97,26800.0
2008-01-07 13:40:00,6.97,6.98,6.94,6.98,22400.0,6.97,6.98,6.94,6.98,22400.0
2008-01-07 13:50:00,6.97,6.98,6.96,6.98,24000.0,6.97,6.98,6.96,6.98,24000.0
2008-01-07 14:00:00,6.98,6.98,6.95,6.97,101600.0,6.98,6.98,6.95,6.97,101600.0
2008-01-07 14:10:00,6.96,6.98,6.95,6.96,32800.0,6.96,6.98,6.95,6.96,32800.0
2008-01-07 14:20:00,6.97,6.97,6.95,6.95,43600.0,6.97,6.97,6.95,6.95,43600.0
2008-01-07 14:30:00,6.96,6.99,6.96,6.99,21200.0,6.96,6.99,6.96,6.99,21200.0
2008-01-07 14:40:00,6.99,7.01,6.97,7.0,96800.0,6.99,7.01,6.97,7.0,96800.0
2008-01-07 14:50:00,7.0,7.0,6.96,6.98,35600.0,7.0,7.0,6.96,6.98,35600.0
2008-01-07 15:00:00,6.98,6.99,6.97,6.99,38800.0,6.98,6.99,6.97,6.99,38800.0
2008-01-07 15:10:00,6.99,6.99,6.97,6.98,34000.0,6.99,6.99,6.97,6.98,34000.0
2008-01-07 15:20:00,6.99,7.0,6.98,6.99,28400.0,6.99,7.0,6.98,6.99,28400.0
2008-01-07 15:30:00,7.0,7.0,6.98,6.99,33600.0,7.0,7.0,6.98,6.99,33600.0
2008-01-07 15:40:00,6.98,7.01,6.98,7.01,76400.0,6.98,7.01,6.98,7.01,76400.0
2008-01-07 15:50:00,7.0,7.01,6.98,6.98,174400.0,7.0,7.01,6.98,6.98,174400.0
2008-01-08 09:30:00,7.01,7.07,6.96,6.97,108000.0,7.01,7.07,6.96,6.97,108000.0
2008-01-08 09:40:00,6.98,7.01,6.98,6.99,86400.0,6.98,7.01,6.98,6.99,86400.0
2008-01-08 09:50:00,6.99,7.0,6.99,7.0,34000.0,6.99,7.0,6.99,7.0,34000.0
2008-01-08 10:00:00,7.0,7.0,6.99,7.0,166400.0,7.0,7.0,6.99,7.0,166400.0
2008-01-08 10:10:00,7.0,7.0,6.99,6.99,68400.0,7.0,7.0,6.99,6.99,68400.0
2008-01-08 10:20:00,7.0,7.0,6.98,7.0,54400.0,7.0,7.0,6.98,7.0,54400.0
2008-01-08 10:30:00,7.0,7.0,7.0,7.0,44000.0,7.0,7.0,7.0,7.0,44000.0
2008-01-08 10:40:00,7.0,7.0,6.99,6.99,46400.0,7.0,7.0,6.99,6.99,46400.0
2008-01-08 10:50:00,6.99,7.0,6.99,7.0,33200.0,6.99,7.0,6.99,7.0,33200.0
2008-01-08 11:00:00,7.0,7.0,6.99,7.0,69200.0,7.0,7.0,6.99,7.0,69200.0
2008-01-08 11:10:00,7.0,7.01,6.99,7.0,201600.0,7.0,7.01,6.99,7.0,201600.0
2008-01-08 11:20:00,7.01,7.02,6.99,7.0,175600.0,7.01,7.02,6.99,7.0,175600.0
2008-01-08 11:30:00,6.99,7.0,6.98,7.0,43600.0,6.99,7.0,6.98,7.0,43600.0
2008-01-08 11:40:00,7.0,7.01,6.99,7.0,100000.0,7.0,7.01,6.99,7.0,100000.0
2008-01-08 11:50:00,7.0,7.0,6.99,7.0,27600.0,7.0,7.0,6.99,7.0,27600.0
2008-01-08 12:00:00,6.99,7.0,6.99,7.0,50000.0,6.99,7.0,6.99,7.0,50000.0
2008-01-08 12:10:00,7.0,7.0,6.99,7.0,32000.0,7.0,7.0,6.99,7.0,32000.0
2008-01-08 12:20:00,7.0,7.0,7.0,7.0,171600.0,7.0,7.0,7.0,7.0,171600.0
2008-01-08 12:30:00,7.0,7.06,6.99,7.06,89600.0,7.0,7.06,6.99,7.06,89600.0
2008-01-08 12:40:00,7.07,7.07,7.02,7.03,234800.0,7.07,7.07,7.02,7.03,234800.0
2008-01-08 12:50:00,7.04,7.05,7.03,7.04,110000.0,7.04,7.05,7.03,7.04,110000.0
2008-01-08 13:00:00,7.04,7.06,7.03,7.06,79200.0,7.04,7.06,7.03,7.06,79200.0
2008-01-08 13:10:00,7.06,7.1,7.06,7.07,87600.0,7.06,7.1,7.06,7.07,87600.0
2008-01-08 13:20:00,7.07,7.09,7.07,7.08,83600.0,7.07,7.09,7.07,7.08,83600.0
2008-01-08 13:30:00,7.08,7.08,7.01,7.02,40800.0,7.08,7.08,7.01,7.02,40800.0
2008-01-08 13:40:00,7.03,7.05,7.02,7.03,56000.0,7.03,7.05,7.02,7.03,56000.0
2008-01-08 13:50:00,7.04,7.04,7.02,7.04,52400.0,7.04,7.04,7.02,7.04,52400.0
2008-01-08 14:00:00,7.04,7.05,7.04,7.04,110800.0,7.04,7.05,7.04,7.04,110800.0
2008-01-08 14:10:00,7.05,7.06,7.04,7.04,51200.0,7.05,7.06,7.04,7.04,51200.0
2008-01-08 14:20:00,7.05,7.05,7.03,7.04,151600.0,7.05,7.05,7.03,7.04,151600.0
2008-01-08 14:30:00,7.04,7.08,7.04,7.05,89200.0,7.04,7.08,7.04,7.05,89200.0
2008-01-08 14:40:00,7.06,7.06,7.04,7.05,46800.0,7.06,7.06,7.04,7.05,46800.0
2008-01-08 14:50:00,7.05,7.07,7.02,7.02,61200.0,7.05,7.07,7.02,7.02,61200.0
2008-01-08 15:00:00,7.03,7.07,7.01,7.04,48400.0,7.03,7.07,7.01,7.04,48400.0
2008-01-08 15:10:00,7.05,7.06,7.02,7.04,78400.0,7.05,7.06,7.02,7.04,78400.0
2008-01-08 15:20:00,7.04,7.04,7.0,7.0,140800.0,7.04,7.04,7.0,7.0,140800.0
2008-01-08 15:30:00,7.0,7.06,7.0,7.06,85200.0,7.0,7.06,7.0,7.06,85200.0
2008-01-08 15:40:00,7.06,7.1,7.05,7.08,115200.0,7.06,7.1,7.05,7.08,115200.0
2008-01-08 15:50:00,7.07,7.12,7.06,7.1,200800.0,7.07,7.12,7.06,7.1,200800.0
2008-01-09 09:30:00,6.86,6.97,6.66,6.81,512400.0,6.86,6.97,6.66,6.81,512400.0
2008-01-09 09:40:00,6.8,6.84,6.74,6.74,380000.0,6.8,6.84,6.74,6.74,380000.0
2008-01-09 09:50:00,6.74,6.75,6.67,6.69,306400.0,6.74,6.75,6.67,6.69,306400.0
2008-01-09 10:00:00,6.7,6.73,6.63,6.65,501200.0,6.7,6.73,6.63,6.65,501200.0
2008-01-09 10:10:00,6.64,6.66,6.58,6.58,130800.0,6.64,6.66,6.58,6.58,130800.0
2008-01-09 10:20:00,6.59,6.59,6.5,6.59,316400.0,6.59,6.59,6.5,6.59,316400.0
2008-01-09 10:30:00,6.58,6.61,6.54,6.57,169200.0,6.58,6.61,6.54,6.57,169200.0
2008-01-09 10:40:00,6.57,6.64,6.57,6.63,196000.0,6.57,6.64,6.57,6.63,196000.0
2008-01-09 10:50:00,6.63,6.74,6.63,6.73,75200.0,6.63,6.74,6.63,6.73,75200.0
2008-01-09 11:00:00,6.73,6.78,6.72,6.75,213600.0,6.73,6.78,6.72,6.75,213600.0
2008-01-09 11:10:00,6.75,6.76,6.73,6.74,160000.0,6.75,6.76,6.73,6.74,160000.0
2008-01-09 11:20:00,6.74,6.74,6.71,6.71,84000.0,6.74,6.74,6.71,6.71,84000.0
2008-01-09 11:30:00,6.71,6.74,6.69,6.73,62400.0,6.71,6.74,6.69,6.73,62400.0
2008-01-09 11:40:00,6.73,6.74,6.7,6.71,48400.0,6.73,6.74,6.7,6.71,48400.0
2008-01-09 11:50:00,6.71,6.72,6.69,6.7,60000.0,6.71,6.72,6.69,6.7,60000.0
2008-01-09 12:00:00,6.7,6.74,6.69,6.73,82400.0,6.7,6.74,6.69,6.73,82400.0
2008-01-09 12:10:00,6.73,6.75,6.72,6.74,58000.0,6.73,6.75,6.72,6.74,58000.0
2008-01-09 12:20:00,6.75,6.75,6.73,6.74,68800.0,6.75,6.75,6.73,6.74,68800.0
2008-01-09 12:30:00,6.74,6.75,6.72,6.74,40800.0,6.74,6.75,6.72,6.74,40800.0
2008-01-09 12:40:00,6.74,6.76,6.73,6.75,37600.0,6.74,6.76,6.73,6.75,37600.0
2008-01-09 12:50:00,6.76,6.81,6.76,6.76,63600.0,6.76,6.81,6.76,6.76,63600.0
2008-01-09 13:00:00,6.76,6.76,6.7,6.72,80800.0,6.76,6.76,6.7,6.72,80800.0
2008-01-09 13:10:00,6.72,6.75,6.7,6.75,50800.0,6.72,6.75,6.7,6.75,50800.0
2008-01-09 13:20:00,6.75,6.78,6.73,6.78,69200.0,6.75,6.78,6.73,6.78,69200.0
2008-01-09 13:30:00,6.78,6.78,6.74,6.76,71200.0,6.78,6.78,6.74,6.76,71200.0
2008-01-09 13:40:00,6.76,6.76,6.74,6.75,67200.0,6.76,6.76,6.74,6.75,67200.0
2008-01-09 13:50:00,6.75,6.76,6.74,6.76,34800.0,6.75,6.76,6.74,6.76,34800.0
2008-01-09 14:00:00,6.76,6.76,6.73,6.73,122400.0,6.76,6.76,6.73,6.73,122400.0
2008-01-09 14:10:00,6.74,6.75,6.73,6.75,102000.0,6.74,6.75,6.73,6.75,102000.0
2008-01-09 14:20:00,6.75,6.76,6.73,6.75,114000.0,6.75,6.76,6.73,6.75,114000.0
2008-01-09 14:30:00,6.76,6.76,6.74,6.76,106400.0,6.76,6.76,6.74,6.76,106400.0
2008-01-09 14:40:00,6.76,6.77,6.74,6.76,126000.0,6.76,6.77,6.74,6.76,126000.0
2008-01-09 14:50:00,6.76,6.79,6.75,6.78,118800.0,6.76,6.79,6.75,6.78,118800.0
2008-01-09 15:00:00,6.78,6.95,6.78,6.93,158000.0,6.78,6.95,6.78,6.93,158000.0
2008-01-09 15:10:00,6.94,6.94,6.9,6.91,162800.0,6.94,6.94,6.9,6.91,162800.0
2008-01-09 15:20:00,6.91,6.91,6.82,6.82,108800.0,6.91,6.91,6.82,6.82,108800.0
2008-01-09 15:30:00,6.83,6.88,6.81,6.86,146000.0,6.83,6.88,6.81,6.86,146000.0
2008-01-09 15:40:00,6.86,6.89,6.85,6.87,144400.0,6.86,6.89,6.85,6.87,144400.0
2008-01-09 15:50:00,6.87,6.87,6.83,6.85,254000.0,6.87,6.87,6.83,6.85,254000.0
2008-01-10 09:30:00,6.67,6.67,6.45,6.58,179600.0,6.67,6.67,6.45,6.58,179600.0
2008-01-10 09:40:00,6.58,6.74,6.58,6.69,150800.0,6.58,6.74,6.58,6.69,150800.0
2008-01-10 09:50:00,6.69,6.7,6.66,6.7,91600.0,6.69,6.7,6.66,6.7,91600.0
2008-01-10 10:00:00,6.7,6.82,6.69,6.8,149600.0,6.7,6.82,6.69,6.8,149600.0
2008-01-10 10:10:00,6.79,6.86,6.77,6.86,107200.0,6.79,6.86,6.77,6.86,107200.0
2008-01-10 10:20:00,6.86,6.89,6.84,6.87,84000.0,6.86,6.89,6.84,6.87,84000.0
2008-01-10 10:30:00,6.87,6.88,6.85,6.85,118800.0,6.87,6.88,6.85,6.85,118800.0
2008-01-10 10:40:00,6.85,6.86,6.84,6.85,94400.0,6.85,6.86,6.84,6.85,94400.0
2008-01-10 10:50:00,6.85,6.85,6.84,6.84,56800.0,6.85,6.85,6.84,6.84,56800.0
2008-01-10 11:00:00,6.84,6.85,6.83,6.84,175200.0,6.84,6.85,6.83,6.84,175200.0
2008-01-10 11:10:00,6.84,6.85,6.83,6.85,176000.0,6.84,6.85,6.83,6.85,176000.0
2008-01-10 11:20:00,6.85,6.85,6.84,6.85,51600.0,6.85,6.85,6.84,6.85,51600.0
2008-01-10 11:30:00,6.85,6.85,6.84,6.85,28000.0,6.85,6.85,6.84,6.85,28000.0
2008-01-10 11:40:00,6.85,6.85,6.84,6.85,36400.0,6.85,6.85,6.84,6.85,36400.0
2008-01-10 11:50:00,6.86,6.9,6.86,6.89,78000.0,6.86,6.9,6.86,6.89,78000.0
2008-01-10 12:00:00,6.89,6.89,6.87,6.87,86400.0,6.89,6.89,6.87,6.87,86400.0
2008-01-10 12:10:00,6.87,6.91,6.87,6.9,106400.0,6.87,6.91,6.87,6.9,106400.0
2008-01-10 12:20:00,6.9,6.9,6.88,6.89,92400.0,6.9,6.9,6.88,6.89,92400.0
2008-01-10 12:30:00,6.89,6.89,6.86,6.87,36800.0,6.89,6.89,6.86,6.87,36800.0
2008-01-10 12:40:00,6.87,6.87,6.85,6.86,42000.0,6.87,6.87,6.85,6.86,42000.0
2008-01-10 12:50:00,6.86,6.89,6.86,6.88,109600.0,6.86,6.89,6.86,6.88,109600.0
2008-01-10 13:00:00,6.88,6.9,6.88,6.89,117600.0,6.88,6.9,6.88,6.89,117600.0
2008-01-10 13:10:00,6.89,6.93,6.89,6.92,55200.0,6.89,6.93,6.89,6.92,55200.0
2008-01-10 13:20:00,6.93,6.95,6.93,6.94,51600.0,6.93,6.95,6.93,6.94,51600.0
2008-01-10 13:30:00,6.94,6.94,6.92,6.92,57200.0,6.94,6.94,6.92,6.92,57200.0
2008-01-10 13:40:00,6.92,6.93,6.89,6.93,52000.0,6.92,6.93,6.89,6.93,52000.0
2008-01-10 13:50:00,6.93,6.93,6.91,6.93,34800.0,6.93,6.93,6.91,6.93,34800.0
2008-01-10 14:00:00,6.93,6.93,6.9,6.92,83600.0,6.93,6.93,6.9,6.92,83600.0
2008-01-10 14:10:00,6.92,6.93,6.91,6.92,106800.0,6.92,6.93,6.91,6.92,106800.0
2008-01-10 14:20:00,6.91,6.93,6.91,6.92,67200.0,6.91,6.93,6.91,6.92,67200.0
2008-01-10 14:30:00,6.92,6.95,6.92,6.94,60800.0,6.92,6.95,6.92,6.94,60800.0
2008-01-10 14:40:00,6.94,6.97,6.93,6.97,84000.0,6.94,6.97,6.93,6.97,84000.0
2008-01-10 14:50:00,6.97,6.97,6.95,6.95,75600.0,6.97,6.97,6.95,6.95,75600.0
2008-01-10 15:00:00,6.95,6.95,6.95,6.95,42400.0,6.95,6.95,6.95,6.95,42400.0
2008-01-10 15:10:00,6.95,6.95,6.92,6.92,65600.0,6.95,6.95,6.92,6.92,65600.0
2008-01-10 15:20:00,6.91,6.92,6.89,6.9,155600.0,6.91,6.92,6.89,6.9,155600.0
2008-01-10 15:30:00,6.9,6.9,6.89,6.9,104000.0,6.9,6.9,6.89,6.9,104000.0
2008-01-10 15:40:00,6.9,6.9,6.84,6.85,166000.0,6.9,6.9,6.84,6.85,166000.0
2008-01-10 15:50:00,6.84,6.87,6.83,6.84,214000.0,6.84,6.87,6.83,6.84,214000.0
2008-01-11 09:30:00,6.77,6.78,6.73,6.76,48800.0,6.77,6.78,6.73,6.76,48800.0
2008-01-11 09:40:00,6.75,6.79,6.74,6.78,18000.0,6.75,6.79,6.74,6.78,18000.0
2008-01-11 09:50:00,6.78,6.81,6.76,6.79,38000.0,6.78,6.81,6.76,6.79,38000.0
2008-01-11 10:00:00,6.78,6.78,6.72,6.73,104400.0,6.78,6.78,6.72,6.73,104400.0
2008-01-11 10:10:00,6.71,6.73,6.7,6.73,59600.0,6.71,6.73,6.7,6.73,59600.0
2008-01-11 10:20:00,6.73,6.73,6.67,6.68,66800.0,6.73,6.73,6.67,6.68,66800.0
2008-01-11 10:30:00,6.68,6.7,6.67,6.7,21200.0,6.68,6.7,6.67,6.7,21200.0
2008-01-11 10:40:00,6.7,6.75,6.69,6.73,32000.0,6.7,6.75,6.69,6.73,32000.0
2008-01-11 10:50:00,6.73,6.74,6.68,6.69,37600.0,6.73,6.74,6.68,6.69,37600.0
2008-01-11 11:00:00,6.68,6.71,6.68,6.71,20400.0,6.68,6.71,6.68,6.71,20400.0
2008-01-11 11:10:00,6.71,6.73,6.71,6.71,22800.0,6.71,6.73,6.71,6.71,22800.0
2008-01-11 11:20:00,6.72,6.73,6.71,6.72,16800.0,6.72,6.73,6.71,6.72,16800.0
2008-01-11 11:30:00,6.73,6.75,6.72,6.73,36000.0,6.73,6.75,6.72,6.73,36000.0
2008-01-11 11:40:00,6.72,6.75,6.72,6.75,20000.0,6.72,6.75,6.72,6.75,20000.0
2008-01-11 11:50:00,6.76,6.77,6.75,6.77,21600.0,6.76,6.77,6.75,6.77,21600.0
2008-01-11 12:00:00,6.77,6.77,6.75,6.75,31600.0,6.77,6.77,6.75,6.75,31600.0
2008-01-11 12:10:00,6.75,6.76,6.75,6.75,22800.0,6.75,6.76,6.75,6.75,22800.0
2008-01-11 12:20:00,6.75,6.76,6.74,6.75,42400.0,6.75,6.76,6.74,6.75,42400.0
2008-01-11 12:30:00,6.75,6.76,6.75,6.75,21200.0,6.75,6.76,6.75,6.75,21200.0
2008-01-11 12:40:00,6.75,6.76,6.74,6.75,77600.0,6.75,6.76,6.74,6.75,77600.0
2008-01-11 12:50:00,6.74,6.76,6.73,6.75,43200.0,6.74,6.76,6.73,6.75,43200.0
2008-01-11 13:00:00,6.75,6.76,6.75,6.75,131200.0,6.75,6.76,6.75,6.75,131200.0
2008-01-11 13:10:00,6.76,6.76,6.75,6.75,57600.0,6.76,6.76,6.75,6.75,57600.0
2008-01-11 13:20:00,6.75,6.76,6.74,6.75,135200.0,6.75,6.76,6.74,6.75,135200.0
2008-01-11 13:30:00,6.75,6.76,6.74,6.76,79200.0,6.75,6.76,6.74,6.76,79200.0
2008-01-11 13:40:00,6.76,6.76,6.75,6.75,35600.0,6.76,6.76,6.75,6.75,35600.0
2008-01-11 13:50:00,6.76,6.78,6.76,6.76,34000.0,6.76,6.78,6.76,6.76,34000.0
2008-01-11 14:00:00,6.76,6.82,6.76,6.82,23200.0,6.76,6.82,6.76,6.82,23200.0
2008-01-11 14:10:00,6.82,6.82,6.8,6.8,38800.0,6.82,6.82,6.8,6.8,38800.0
2008-01-11 14:20:00,6.8,6.81,6.8,6.81,10400.0,6.8,6.81,6.8,6.81,10400.0
2008-01-11 14:30:00,6.8,6.81,6.76,6.76,60800.0,6.8,6.81,6.76,6.76,60800.0
2008-01-11 14:40:00,6.75,6.75,6.71,6.72,55600.0,6.75,6.75,6.71,6.72,55600.0
2008-01-11 14:50:00,6.72,6.73,6.7,6.73,41200.0,6.72,6.73,6.7,6.73,41200.0
2008-01-11 15:00:00,6.73,6.75,6.72,6.74,38800.0,6.73,6.75,6.72,6.74,38800.0
2008-01-11 15:10:00,6.74,6.75,6.71,6.72,57600.0,6.74,6.75,6.71,6.72,57600.0
2008-01-11 15:20:00,6.71,6.73,6.69,6.71,52000.0,6.71,6.73,6.69,6.71,52000.0
2008-01-11 15:30:00,6.71,6.73,6.7,6.73,56800.0,6.71,6.73,6.7,6.73,56800.0
2008-01-11 15:40:00,6.74,6.75,6.71,6.71,71200.0,6.74,6.75,6.71,6.71,71200.0
2008-01-11 15:50:00,6.73,6.73,6.7,6.7,113200.0,6.73,6.73,6.7,6.7,113200.0
2008-01-14 09:30:00,6.73,6.78,6.73,6.76,60000.0,6.73,6.78,6.73,6.76,60000.0
2008-01-14 09:40:00,6.75,6.76,6.7,6.7,41200.0,6.75,6.76,6.7,6.7,41200.0
2008-01-14 09:50:00,6.7,6.71,6.7,6.71,12400.0,6.7,6.71,6.7,6.71,12400.0
2008-01-14 10:00:00,6.71,6.74,6.7,6.74,17200.0,6.71,6.74,6.7,6.74,17200.0
2008-01-14 10:10:00,6.75,6.75,6.74,6.74,20000.0,6.75,6.75,6.74,6.74,20000.0
2008-01-14 10:20:00,6.75,6.75,6.72,6.72,21200.0,6.75,6.75,6.72,6.72,21200.0
2008-01-14 10:30:00,6.72,6.73,6.71,6.71,14000.0,6.72,6.73,6.71,6.71,14000.0
2008-01-14 10:40:00,6.71,6.72,6.71,6.71,10400.0,6.71,6.72,6.71,6.71,10400.0
2008-01-14 10:50:00,6.72,6.72,6.71,6.72,16800.0,6.72,6.72,6.71,6.72,16800.0
2008-01-14 11:00:00,6.72,6.74,6.72,6.72,21600.0,6.72,6.74,6.72,6.72,21600.0
2008-01-14 11:10:00,6.72,6.72,6.69,6.7,17600.0,6.72,6.72,6.69,6.7,17600.0
2008-01-14 11:20:00,6.69,6.71,6.69,6.71,20800.0,6.69,6.71,6.69,6.71,20800.0
2008-01-14 11:30:00,6.71,6.71,6.68,6.69,14000.0,6.71,6.71,6.68,6.69,14000.0
2008-01-14 11:40:00,6.68,6.71,6.68,6.68,22400.0,6.68,6.71,6.68,6.68,22400.0
2008-01-14 11:50:00,6.68,6.7,6.68,6.68,15200.0,6.68,6.7,6.68,6.68,15200.0
2008-01-14 12:00:00,6.69,6.7,6.68,6.69,14400.0,6.69,6.7,6.68,6.69,14400.0
2008-01-14 12:10:00,6.69,6.71,6.68,6.71,38400.0,6.69,6.71,6.68,6.71,38400.0
2008-01-14 12:20:00,6.72,6.72,6.69,6.69,16800.0,6.72,6.72,6.69,6.69,16800.0
2008-01-14 12:30:00,6.69,6.71,6.68,6.7,20400.0,6.69,6.71,6.68,6.7,20400.0
2008-01-14 12:40:00,6.7,6.72,6.69,6.71,20400.0,6.7,6.72,6.69,6.71,20400.0
2008-01-14 12:50:00,6.72,6.72,6.7,6.72,19200.0,6.72,6.72,6.7,6.72,19200.0
2008-01-14 13:00:00,6.72,6.75,6.72,6.74,26000.0,6.72,6.75,6.72,6.74,26000.0
2008-01-14 13:10:00,6.75,6.76,6.73,6.75,14000.0,6.75,6.76,6.73,6.75,14000.0
2008-01-14 13:20:00,6.75,6.76,6.74,6.75,31600.0,6.75,6.76,6.74,6.75,31600.0
2008-01-14 13:30:00,6.74,6.76,6.72,6.74,30400.0,6.74,6.76,6.72,6.74,30400.0
2008-01-14 13:40:00,6.75,6.75,6.73,6.74,38400.0,6.75,6.75,6.73,6.74,38400.0
2008-01-14 13:50:00,6.74,6.76,6.73,6.74,30800.0,6.74,6.76,6.73,6.74,30800.0
2008-01-14 14:00:00,6.74,6.76,6.73,6.74,24000.0,6.74,6.76,6.73,6.74,24000.0
2008-01-14 14:10:00,6.74,6.74,6.73,6.73,14400.0,6.74,6.74,6.73,6.73,14400.0
2008-01-14 14:20:00,6.73,6.76,6.73,6.75,42000.0,6.73,6.76,6.73,6.75,42000.0
2008-01-14 14:30:00,6.75,6.77,6.74,6.76,56000.0,6.75,6.77,6.74,6.76,56000.0
2008-01-14 14:40:00,6.76,6.76,6.73,6.74,50800.0,6.76,6.76,6.73,6.74,50800.0
2008-01-14 14:50:00,6.74,6.77,6.73,6.77,61600.0,6.74,6.77,6.73,6.77,61600.0
2008-01-14 15:00:00,6.78,6.82,6.77,6.8,50400.0,6.78,6.82,6.77,6.8,50400.0
2008-01-14 15:10:00,6.8,6.81,6.75,6.75,71600.0,6.8,6.81,6.75,6.75,71600.0
2008-01-14 15:20:00,6.75,6.75,6.73,6.75,53600.0,6.75,6.75,6.73,6.75,53600.0
2008-01-14 15:30:00,6.75,6.79,6.75,6.78,27200.0,6.75,6.79,6.75,6.78,27200.0
2008-01-14 15:40:00,6.78,6.83,6.78,6.82,60800.0,6.78,6.83,6.78,6.82,60800.0
2008-01-14 15:50:00,6.82,6.82,6.77,6.78,114000.0,6.82,6.82,6.77,6.78,114000.0
2008-01-15 09:30:00,6.7,6.75,6.7,6.74,44400.0,6.7,6.75,6.7,6.74,44400.0
2008-01-15 09:40:00,6.73,6.83,6.73,6.8,87200.0,6.73,6.83,6.73,6.8,87200.0
2008-01-15 09:50:00,6.81,6.88,6.81,6.84,33600.0,6.81,6.88,6.81,6.84,33600.0
2008-01-15 10:00:00,6.84,6.85,6.82,6.82,28000.0,6.84,6.85,6.82,6.82,28000.0
2008-01-15 10:10:00,6.82,6.84,6.8,6.81,82400.0,6.82,6.84,6.8,6.81,82400.0
2008-01-15 10:20:00,6.81,6.81,6.77,6.79,48400.0,6.81,6.81,6.77,6.79,48400.0
2008-01-15 10:30:00,6.78,6.8,6.74,6.74,289200.0,6.78,6.8,6.74,6.74,289200.0
2008-01-15 10:40:00,6.74,6.8,6.74,6.78,124000.0,6.74,6.8,6.74,6.78,124000.0
2008-01-15 10:50:00,6.78,6.78,6.72,6.73,28000.0,6.78,6.78,6.72,6.73,28000.0
2008-01-15 11:00:00,6.73,6.74,6.72,6.73,30800.0,6.73,6.74,6.72,6.73,30800.0
2008-01-15 11:10:00,6.73,6.74,6.71,6.71,28000.0,6.73,6.74,6.71,6.71,28000.0
2008-01-15 11:20:00,6.72,6.72,6.68,6.68,10800.0,6.72,6.72,6.68,6.68,10800.0
2008-01-15 11:30:00,6.68,6.7,6.68,6.7,14800.0,6.68,6.7,6.68,6.7,14800.0
2008-01-15 11:40:00,6.7,6.71,6.68,6.69,16000.0,6.7,6.71,6.68,6.69,16000.0
2008-01-15 11:50:00,6.68,6.7,6.68,6.7,11600.0,6.68,6.7,6.68,6.7,11600.0
2008-01-15 12:00:00,6.71,6.72,6.7,6.71,18400.0,6.71,6.72,6.7,6.71,18400.0
2008-01-15 12:10:00,6.7,6.72,6.7,6.72,17200.0,6.7,6.72,6.7,6.72,17200.0
2008-01-15 12:20:00,6.72,6.72,6.66,6.67,57600.0,6.72,6.72,6.66,6.67,57600.0
2008-01-15 12:30:00,6.68,6.7,6.67,6.68,66400.0,6.68,6.7,6.67,6.68,66400.0
2008-01-15 12:40:00,6.7,6.71,6.68,6.69,22800.0,6.7,6.71,6.68,6.69,22800.0
2008-01-15 12:50:00,6.7,6.7,6.68,6.7,18800.0,6.7,6.7,6.68,6.7,18800.0
2008-01-15 13:00:00,6.7,6.73,6.7,6.73,23200.0,6.7,6.73,6.7,6.73,23200.0
2008-01-15 13:10:00,6.74,6.76,6.73,6.75,12400.0,6.74,6.76,6.73,6.75,12400.0
2008-01-15 13:20:00,6.74,6.74,6.68,6.69,18800.0,6.74,6.74,6.68,6.69,18800.0
2008-01-15 13:30:00,6.68,6.71,6.68,6.7,18400.0,6.68,6.71,6.68,6.7,18400.0
2008-01-15 13:40:00,6.71,6.72,6.68,6.69,27600.0,6.71,6.72,6.68,6.69,27600.0
2008-01-15 13:50:00,6.69,6.71,6.68,6.71,28400.0,6.69,6.71,6.68,6.71,28400.0
2008-01-15 14:00:00,6.72,6.72,6.69,6.71,20800.0,6.72,6.72,6.69,6.71,20800.0
2008-01-15 14:10:00,6.72,6.74,6.72,6.73,11600.0,6.72,6.74,6.72,6.73,11600.0
2008-01-15 14:20:00,6.74,6.74,6.73,6.73,20000.0,6.74,6.74,6.73,6.73,20000.0
2008-01-15 14:30:00,6.74,6.74,6.71,6.72,25600.0,6.74,6.74,6.71,6.72,25600.0
2008-01-15 14:40:00,6.73,6.74,6.72,6.73,19200.0,6.73,6.74,6.72,6.73,19200.0
2008-01-15 14:50:00,6.72,6.74,6.72,6.73,29200.0,6.72,6.74,6.72,6.73,29200.0
2008-01-15 15:00:00,6.72,6.73,6.71,6.71,22400.0,6.72,6.73,6.71,6.71,22400.0
2008-01-15 15:10:00,6.71,6.71,6.69,6.7,27600.0,6.71,6.71,6.69,6.7,27600.0
2008-01-15 15:20:00,6.7,6.73,6.7,6.73,47200.0,6.7,6.73,6.7,6.73,47200.0
2008-01-15 15:30:00,6.73,6.75,6.68,6.71,62400.0,6.73,6.75,6.68,6.71,62400.0
2008-01-15 15:40:00,6.71,6.73,6.71,6.72,45200.0,6.71,6.73,6.71,6.72,45200.0
2008-01-15 15:50:00,6.72,6.72,6.68,6.69,90400.0,6.72,6.72,6.68,6.69,90400.0
2008-01-16 09:30:00,6.62,6.71,6.62,6.71,71600.0,6.62,6.71,6.62,6.71,71600.0
2008-01-16 09:40:00,6.71,6.75,6.71,6.75,138400.0,6.71,6.75,6.71,6.75,138400.0
2008-01-16 09:50:00,6.74,6.75,6.74,6.74,21600.0,6.74,6.75,6.74,6.74,21600.0
2008-01-16 10:00:00,6.75,6.77,6.73,6.75,63600.0,6.75,6.77,6.73,6.75,63600.0
2008-01-16 10:10:00,6.74,6.81,6.74,6.78,40800.0,6.74,6.81,6.74,6.78,40800.0
2008-01-16 10:20:00,6.8,6.83,6.77,6.78,40000.0,6.8,6.83,6.77,6.78,40000.0
2008-01-16 10:30:00,6.8,6.82,6.78,6.8,157200.0,6.8,6.82,6.78,6.8,157200.0
2008-01-16 10:40:00,6.81,6.82,6.78,6.8,31600.0,6.81,6.82,6.78,6.8,31600.0
2008-01-16 10:50:00,6.79,6.85,6.79,6.85,59200.0,6.79,6.85,6.79,6.85,59200.0
2008-01-16 11:00:00,6.84,6.85,6.83,6.85,145200.0,6.84,6.85,6.83,6.85,145200.0
2008-01-16 11:10:00,6.85,6.87,6.85,6.86,100400.0,6.85,6.87,6.85,6.86,100400.0
2008-01-16 11:20:00,6.86,6.88,6.86,6.88,46400.0,6.86,6.88,6.86,6.88,46400.0
2008-01-16 11:30:00,6.87,6.88,6.84,6.84,49200.0,6.87,6.88,6.84,6.84,49200.0
2008-01-16 11:40:00,6.84,6.87,6.83,6.86,26800.0,6.84,6.87,6.83,6.86,26800.0
2008-01-16 11:50:00,6.87,6.88,6.86,6.86,74800.0,6.87,6.88,6.86,6.86,74800.0
2008-01-16 12:00:00,6.86,6.89,6.85,6.88,68400.0,6.86,6.89,6.85,6.88,68400.0
2008-01-16 12:10:00,6.88,6.88,6.85,6.86,32000.0,6.88,6.88,6.85,6.86,32000.0
2008-01-16 12:20:00,6.86,6.9,6.86,6.88,86800.0,6.86,6.9,6.86,6.88,86800.0
2008-01-16 12:30:00,6.88,6.9,6.86,6.88,101600.0,6.88,6.9,6.86,6.88,101600.0
2008-01-16 12:40:00,6.89,6.91,6.88,6.91,34400.0,6.89,6.91,6.88,6.91,34400.0
2008-01-16 12:50:00,6.91,6.96,6.91,6.94,50000.0,6.91,6.96,6.91,6.94,50000.0
2008-01-16 13:00:00,6.93,6.94,6.92,6.93,23600.0,6.93,6.94,6.92,6.93,23600.0
2008-01-16 13:10:00,6.93,6.93,6.91,6.92,22400.0,6.93,6.93,6.91,6.92,22400.0
2008-01-16 13:20:00,6.92,6.94,6.92,6.93,23200.0,6.92,6.94,6.92,6.93,23200.0
2008-01-16 13:30:00,6.93,6.94,6.92,6.93,33200.0,6.93,6.94,6.92,6.93,33200.0
2008-01-16 13:40:00,6.92,6.95,6.92,6.93,41200.0,6.92,6.95,6.92,6.93,41200.0
2008-01-16 13:50:00,6.93,6.94,6.91,6.92,213600.0,6.93,6.94,6.91,6.92,213600.0
2008-01-16 14:00:00,6.92,6.95,6.91,6.94,68800.0,6.92,6.95,6.91,6.94,68800.0
2008-01-16 14:10:00,6.94,6.95,6.93,6.94,50000.0,6.94,6.95,6.93,6.94,50000.0
2008-01-16 14:20:00,6.94,6.95,6.93,6.95,50800.0,6.94,6.95,6.93,6.95,50800.0
2008-01-16 14:30:00,6.95,6.98,6.94,6.97,110000.0,6.95,6.98,6.94,6.97,110000.0
2008-01-16 14:40:00,6.97,6.99,6.96,6.97,68400.0,6.97,6.99,6.96,6.97,68400.0
2008-01-16 14:50:00,6.98,6.98,6.95,6.95,25200.0,6.98,6.98,6.95,6.95,25200.0
2008-01-16 15:00:00,6.95,6.97,6.94,6.97,40400.0,6.95,6.97,6.94,6.97,40400.0
2008-01-16 15:10:00,6.97,6.99,6.95,6.98,46800.0,6.97,6.99,6.95,6.98,46800.0
2008-01-16 15:20:00,6.97,6.98,6.96,6.98,34400.0,6.97,6.98,6.96,6.98,34400.0
2008-01-16 15:30:00,6.98,6.98,6.94,6.95,86800.0,6.98,6.98,6.94,6.95,86800.0
2008-01-16 15:40:00,6.94,6.96,6.94,6.95,47600.0,6.94,6.96,6.94,6.95,47600.0
2008-01-16 15:50:00,6.95,6.96,6.9,6.93,123600.0,6.95,6.96,6.9,6.93,123600.0
2008-01-17 09:30:00,6.97,6.97,6.83,6.84,54400.0,6.97,6.97,6.83,6.84,54400.0
2008-01-17 09:40:00,6.83,6.94,6.81,6.93,193200.0,6.83,6.94,6.81,6.93,193200.0
2008-01-17 09:50:00,6.93,6.95,6.89,6.93,42800.0,6.93,6.95,6.89,6.93,42800.0
2008-01-17 10:00:00,6.92,6.93,6.9,6.92,58400.0,6.92,6.93,6.9,6.92,58400.0
2008-01-17 10:10:00,6.91,6.92,6.88,6.88,65200.0,6.91,6.92,6.88,6.88,65200.0
2008-01-17 10:20:00,6.88,6.9,6.85,6.87,82000.0,6.88,6.9,6.85,6.87,82000.0
2008-01-17 10:30:00,6.87,6.88,6.84,6.87,75600.0,6.87,6.88,6.84,6.87,75600.0
2008-01-17 10:40:00,6.85,6.87,6.84,6.85,31200.0,6.85,6.87,6.84,6.85,31200.0
2008-01-17 10:50:00,6.85,6.87,6.82,6.85,42800.0,6.85,6.87,6.82,6.85,42800.0
2008-01-17 11:00:00,6.85,6.86,6.84,6.86,33200.0,6.85,6.86,6.84,6.86,33200.0
2008-01-17 11:10:00,6.85,6.85,6.83,6.84,30000.0,6.85,6.85,6.83,6.84,30000.0
2008-01-17 11:20:00,6.83,6.85,6.83,6.83,24400.0,6.83,6.85,6.83,6.83,24400.0
2008-01-17 11:30:00,6.83,6.84,6.8,6.8,32400.0,6.83,6.84,6.8,6.8,32400.0
2008-01-17 11:40:00,6.8,6.8,6.77,6.77,18800.0,6.8,6.8,6.77,6.77,18800.0
2008-01-17 11:50:00,6.77,6.79,6.75,6.75,36400.0,6.77,6.79,6.75,6.75,36400.0
2008-01-17 12:00:00,6.75,6.75,6.7,6.71,30000.0,6.75,6.75,6.7,6.71,30000.0
2008-01-17 12:10:00,6.71,6.71,6.66,6.68,44000.0,6.71,6.71,6.66,6.68,44000.0
2008-01-17 12:20:00,6.69,6.74,6.68,6.74,21600.0,6.69,6.74,6.68,6.74,21600.0
2008-01-17 12:30:00,6.74,6.75,6.73,6.75,20400.0,6.74,6.75,6.73,6.75,20400.0
2008-01-17 12:40:00,6.75,6.75,6.73,6.74,21600.0,6.75,6.75,6.73,6.74,21600.0
2008-01-17 12:50:00,6.75,6.75,6.72,6.73,22000.0,6.75,6.75,6.72,6.73,22000.0
2008-01-17 13:00:00,6.72,6.73,6.7,6.71,34400.0,6.72,6.73,6.7,6.71,34400.0
2008-01-17 13:10:00,6.73,6.76,6.72,6.75,28800.0,6.73,6.76,6.72,6.75,28800.0
2008-01-17 13:20:00,6.75,6.75,6.74,6.75,16800.0,6.75,6.75,6.74,6.75,16800.0
2008-01-17 13:30:00,6.75,6.75,6.73,6.74,19600.0,6.75,6.75,6.73,6.74,19600.0
2008-01-17 13:40:00,6.74,6.76,6.72,6.73,32800.0,6.74,6.76,6.72,6.73,32800.0
2008-01-17 13:50:00,6.74,6.75,6.72,6.74,34800.0,6.74,6.75,6.72,6.74,34800.0
2008-01-17 14:00:00,6.73,6.75,6.72,6.73,52000.0,6.73,6.75,6.72,6.73,52000.0
2008-01-17 14:10:00,6.74,6.74,6.71,6.74,31600.0,6.74,6.74,6.71,6.74,31600.0
2008-01-17 14:20:00,6.74,6.76,6.72,6.72,25200.0,6.74,6.76,6.72,6.72,25200.0
2008-01-17 14:30:00,6.72,6.73,6.7,6.71,22000.0,6.72,6.73,6.7,6.71,22000.0
2008-01-17 14:40:00,6.71,6.75,6.7,6.75,39200.0,6.71,6.75,6.7,6.75,39200.0
2008-01-17 14:50:00,6.75,6.76,6.74,6.75,61600.0,6.75,6.76,6.74,6.75,61600.0
2008-01-17 15:00:00,6.76,6.79,6.75,6.78,45200.0,6.76,6.79,6.75,6.78,45200.0
2008-01-17 15:10:00,6.79,6.8,6.77,6.8,34400.0,6.79,6.8,6.77,6.8,34400.0
2008-01-17 15:20:00,6.8,6.82,6.75,6.75,52800.0,6.8,6.82,6.75,6.75,52800.0
2008-01-17 15:30:00,6.76,6.77,6.74,6.75,49200.0,6.76,6.77,6.74,6.75,49200.0
2008-01-17 15:40:00,6.76,6.76,6.74,6.75,50800.0,6.76,6.76,6.74,6.75,50800.0
2008-01-17 15:50:00,6.75,6.8,6.74,6.77,92800.0,6.75,6.8,6.74,6.77,92800.0
2008-01-18 09:30:00,6.79,6.79,6.67,6.68,288000.0,6.79,6.79,6.67,6.68,288000.0
2008-01-18 09:40:00,6.68,6.78,6.62,6.78,74400.0,6.68,6.78,6.62,6.78,74400.0
2008-01-18 09:50:00,6.76,6.76,6.72,6.74,74000.0,6.76,6.76,6.72,6.74,74000.0
2008-01-18 10:00:00,6.74,6.76,6.71,6.75,44800.0,6.74,6.76,6.71,6.75,44800.0
2008-01-18 10:10:00,6.75,6.77,6.74,6.75,73200.0,6.75,6.77,6.74,6.75,73200.0
2008-01-18 10:20:00,6.75,6.76,6.74,6.75,62400.0,6.75,6.76,6.74,6.75,62400.0
2008-01-18 10:30:00,6.76,6.76,6.74,6.75,36000.0,6.76,6.76,6.74,6.75,36000.0
2008-01-18 10:40:00,6.74,6.75,6.73,6.74,21600.0,6.74,6.75,6.73,6.74,21600.0
2008-01-18 10:50:00,6.74,6.76,6.73,6.74,56800.0,6.74,6.76,6.73,6.74,56800.0
2008-01-18 11:00:00,6.75,6.75,6.7,6.73,65600.0,6.75,6.75,6.7,6.73,65600.0
2008-01-18 11:10:00,6.74,6.74,6.67,6.67,68000.0,6.74,6.74,6.67,6.67,68000.0
2008-01-18 11:20:00,6.67,6.67,6.61,6.63,78400.0,6.67,6.67,6.61,6.63,78400.0
2008-01-18 11:30:00,6.63,6.69,6.63,6.68,74000.0,6.63,6.69,6.63,6.68,74000.0
2008-01-18 11:40:00,6.67,6.68,6.61,6.62,56400.0,6.67,6.68,6.61,6.62,56400.0
2008-01-18 11:50:00,6.62,6.64,6.61,6.62,83200.0,6.62,6.64,6.61,6.62,83200.0
2008-01-18 12:00:00,6.64,6.66,6.63,6.65,67600.0,6.64,6.66,6.63,6.65,67600.0
2008-01-18 12:10:00,6.66,6.67,6.62,6.63,59200.0,6.66,6.67,6.62,6.63,59200.0
2008-01-18 12:20:00,6.63,6.64,6.62,6.64,53600.0,6.63,6.64,6.62,6.64,53600.0
2008-01-18 12:30:00,6.64,6.65,6.61,6.61,70400.0,6.64,6.65,6.61,6.61,70400.0
2008-01-18 12:40:00,6.61,6.62,6.59,6.62,27600.0,6.61,6.62,6.59,6.62,27600.0
2008-01-18 12:50:00,6.62,6.62,6.59,6.59,37200.0,6.62,6.62,6.59,6.59,37200.0
2008-01-18 13:00:00,6.61,6.63,6.61,6.61,54000.0,6.61,6.63,6.61,6.61,54000.0
2008-01-18 13:10:00,6.6,6.6,6.57,6.58,55200.0,6.6,6.6,6.57,6.58,55200.0
2008-01-18 13:20:00,6.57,6.59,6.55,6.55,56000.0,6.57,6.59,6.55,6.55,56000.0
2008-01-18 13:30:00,6.56,6.58,6.56,6.56,32000.0,6.56,6.58,6.56,6.56,32000.0
2008-01-18 13:40:00,6.56,6.58,6.53,6.55,54800.0,6.56,6.58,6.53,6.55,54800.0
2008-01-18 13:50:00,6.55,6.56,6.52,6.53,41200.0,6.55,6.56,6.52,6.53,41200.0
2008-01-18 14:00:00,6.53,6.57,6.53,6.55,56400.0,6.53,6.57,6.53,6.55,56400.0
2008-01-18 14:10:00,6.54,6.55,6.52,6.54,50800.0,6.54,6.55,6.52,6.54,50800.0
2008-01-18 14:20:00,6.54,6.55,6.48,6.5,63200.0,6.54,6.55,6.48,6.5,63200.0
2008-01-18 14:30:00,6.49,6.5,6.46,6.47,75200.0,6.49,6.5,6.46,6.47,75200.0
2008-01-18 14:40:00,6.47,6.48,6.45,6.48,36000.0,6.47,6.48,6.45,6.48,36000.0
2008-01-18 14:50:00,6.48,6.53,6.47,6.52,57600.0,6.48,6.53,6.47,6.52,57600.0
2008-01-18 15:00:00,6.52,6.53,6.5,6.53,54400.0,6.52,6.53,6.5,6.53,54400.0
2008-01-18 15:10:00,6.53,6.54,6.49,6.49,65200.0,6.53,6.54,6.49,6.49,65200.0
2008-01-18 15:20:00,6.49,6.51,6.48,6.5,62400.0,6.49,6.51,6.48,6.5,62400.0
2008-01-18 15:30:00,6.5,6.52,6.5,6.51,58800.0,6.5,6.52,6.5,6.51,58800.0
2008-01-18 15:40:00,6.51,6.57,6.5,6.55,151200.0,6.51,6.57,6.5,6.55,151200.0
2008-01-18 15:50:00,6.56,6.61,6.55,6.61,124400.0,6.56,6.61,6.55,6.61,124400.0
2008-01-22 09:30:00,6.39,6.43,6.08,6.43,59200.0,6.39,6.43,6.08,6.43,59200.0
2008-01-22 09:40:00,6.43,6.53,6.43,6.53,28400.0,6.43,6.53,6.43,6.53,28400.0
2008-01-22 09:50:00,6.54,6.57,6.47,6.48,62400.0,6.54,6.57,6.47,6.48,62400.0
2008-01-22 10:00:00,6.49,6.55,6.4,6.55,51200.0,6.49,6.55,6.4,6.55,51200.0
2008-01-22 10:10:00,6.55,6.57,6.52,6.55,30000.0,6.55,6.57,6.52,6.55,30000.0
2008-01-22 10:20:00,6.57,6.62,6.52,6.57,60000.0,6.57,6.62,6.52,6.57,60000.0
2008-01-22 10:30:00,6.57,6.62,6.54,6.61,37200.0,6.57,6.62,6.54,6.61,37200.0
2008-01-22 10:40:00,6.6,6.65,6.59,6.61,44800.0,6.6,6.65,6.59,6.61,44800.0
2008-01-22 10:50:00,6.63,6.7,6.62,6.66,41600.0,6.63,6.7,6.62,6.66,41600.0
2008-01-22 11:00:00,6.66,6.73,6.64,6.73,62400.0,6.66,6.73,6.64,6.73,62400.0
2008-01-22 11:10:00,6.73,6.75,6.66,6.67,64000.0,6.73,6.75,6.66,6.67,64000.0
2008-01-22 11:20:00,6.66,6.67,6.58,6.59,79600.0,6.66,6.67,6.58,6.59,79600.0
2008-01-22 11:30:00,6.59,6.59,6.46,6.46,90400.0,6.59,6.59,6.46,6.46,90400.0
2008-01-22 11:40:00,6.47,6.55,6.47,6.55,49600.0,6.47,6.55,6.47,6.55,49600.0
2008-01-22 11:50:00,6.55,6.55,6.48,6.51,66000.0,6.55,6.55,6.48,6.51,66000.0
2008-01-22 12:00:00,6.51,6.52,6.48,6.52,66400.0,6.51,6.52,6.48,6.52,66400.0
2008-01-22 12:10:00,6.51,6.52,6.47,6.48,63200.0,6.51,6.52,6.47,6.48,63200.0
2008-01-22 12:20:00,6.47,6.49,6.47,6.48,20800.0,6.47,6.49,6.47,6.48,20800.0
2008-01-22 12:30:00,6.48,6.49,6.47,6.48,33200.0,6.48,6.49,6.47,6.48,33200.0
2008-01-22 12:40:00,6.49,6.49,6.46,6.47,33600.0,6.49,6.49,6.46,6.47,33600.0
2008-01-22 12:50:00,6.47,6.48,6.46,6.48,13200.0,6.47,6.48,6.46,6.48,13200.0
2008-01-22 13:00:00,6.48,6.52,6.48,6.52,34000.0,6.48,6.52,6.48,6.52,34000.0
2008-01-22 13:10:00,6.51,6.53,6.47,6.48,65200.0,6.51,6.53,6.47,6.48,65200.0
2008-01-22 13:20:00,6.48,6.49,6.45,6.46,73200.0,6.48,6.49,6.45,6.46,73200.0
2008-01-22 13:30:00,6.45,6.48,6.45,6.48,23600.0,6.45,6.48,6.45,6.48,23600.0
2008-01-22 13:40:00,6.48,6.48,6.44,6.46,28400.0,6.48,6.48,6.44,6.46,28400.0
2008-01-22 13:50:00,6.47,6.48,6.45,6.48,36800.0,6.47,6.48,6.45,6.48,36800.0
2008-01-22 14:00:00,6.48,6.49,6.47,6.47,26000.0,6.48,6.49,6.47,6.47,26000.0
2008-01-22 14:10:00,6.49,6.5,6.48,6.5,25200.0,6.49,6.5,6.48,6.5,25200.0
2008-01-22 14:20:00,6.51,6.52,6.49,6.5,37200.0,6.51,6.52,6.49,6.5,37200.0
2008-01-22 14:30:00,6.5,6.51,6.49,6.49,36400.0,6.5,6.51,6.49,6.49,36400.0
2008-01-22 14:40:00,6.5,6.52,6.49,6.5,40000.0,6.5,6.52,6.49,6.5,40000.0
2008-01-22 14:50:00,6.5,6.55,6.5,6.54,40400.0,6.5,6.55,6.5,6.54,40400.0
2008-01-22 15:00:00,6.55,6.6,6.55,6.59,31200.0,6.55,6.6,6.55,6.59,31200.0
2008-01-22 15:10:00,6.58,6.6,6.55,6.57,84800.0,6.58,6.6,6.55,6.57,84800.0
2008-01-22 15:20:00,6.58,6.59,6.56,6.57,40400.0,6.58,6.59,6.56,6.57,40400.0
2008-01-22 15:30:00,6.57,6.58,6.55,6.57,39600.0,6.57,6.58,6.55,6.57,39600.0
2008-01-22 15:40:00,6.57,6.59,6.56,6.57,61200.0,6.57,6.59,6.56,6.57,61200.0
2008-01-22 15:50:00,6.56,6.56,6.49,6.51,84400.0,6.56,6.56,6.49,6.51,84400.0
2008-01-23 09:30:00,6.36,6.37,6.28,6.31,51600.0,6.36,6.37,6.28,6.31,51600.0
2008-01-23 09:40:00,6.31,6.32,6.23,6.23,188000.0,6.31,6.32,6.23,6.23,188000.0
2008-01-23 09:50:00,6.25,6.25,6.22,6.25,120800.0,6.25,6.25,6.22,6.25,120800.0
2008-01-23 10:00:00,6.25,6.3,6.23,6.23,110400.0,6.25,6.3,6.23,6.23,110400.0
2008-01-23 10:10:00,6.25,6.3,6.25,6.3,128000.0,6.25,6.3,6.25,6.3,128000.0
2008-01-23 10:20:00,6.3,6.3,6.23,6.23,48400.0,6.3,6.3,6.23,6.23,48400.0
2008-01-23 10:30:00,6.23,6.25,6.21,6.24,55200.0,6.23,6.25,6.21,6.24,55200.0
2008-01-23 10:40:00,6.24,6.25,6.21,6.25,49200.0,6.24,6.25,6.21,6.25,49200.0
2008-01-23 10:50:00,6.24,6.3,6.21,6.27,52800.0,6.24,6.3,6.21,6.27,52800.0
2008-01-23 11:00:00,6.28,6.31,6.25,6.25,48400.0,6.28,6.31,6.25,6.25,48400.0
2008-01-23 11:10:00,6.26,6.3,6.25,6.29,40800.0,6.26,6.3,6.25,6.29,40800.0
2008-01-23 11:20:00,6.29,6.34,6.28,6.3,164000.0,6.29,6.34,6.28,6.3,164000.0
2008-01-23 11:30:00,6.3,6.3,6.22,6.25,69200.0,6.3,6.3,6.22,6.25,69200.0
2008-01-23 11:40:00,6.25,6.25,6.21,6.23,57600.0,6.25,6.25,6.21,6.23,57600.0
2008-01-23 11:50:00,6.24,6.26,6.23,6.23,42800.0,6.24,6.26,6.23,6.23,42800.0
2008-01-23 12:00:00,6.24,6.26,6.23,6.24,61600.0,6.24,6.26,6.23,6.24,61600.0
2008-01-23 12:10:00,6.25,6.26,6.24,6.26,85200.0,6.25,6.26,6.24,6.26,85200.0
2008-01-23 12:20:00,6.26,6.27,6.21,6.21,46000.0,6.26,6.27,6.21,6.21,46000.0
2008-01-23 12:30:00,6.22,6.23,6.16,6.17,66800.0,6.22,6.23,6.16,6.17,66800.0
2008-01-23 12:40:00,6.17,6.21,6.16,6.19,87200.0,6.17,6.21,6.16,6.19,87200.0
2008-01-23 12:50:00,6.19,6.24,6.19,6.23,30800.0,6.19,6.24,6.19,6.23,30800.0
2008-01-23 13:00:00,6.23,6.26,6.2,6.21,67200.0,6.23,6.26,6.2,6.21,67200.0
2008-01-23 13:10:00,6.2,6.23,6.2,6.22,46000.0,6.2,6.23,6.2,6.22,46000.0
2008-01-23 13:20:00,6.23,6.25,6.21,6.22,36400.0,6.23,6.25,6.21,6.22,36400.0
2008-01-23 13:30:00,6.22,6.26,6.21,6.24,125600.0,6.22,6.26,6.21,6.24,125600.0
2008-01-23 13:40:00,6.24,6.29,6.24,6.27,154000.0,6.24,6.29,6.24,6.27,154000.0
2008-01-23 13:50:00,6.27,6.27,6.22,6.25,38800.0,6.27,6.27,6.22,6.25,38800.0
2008-01-23 14:00:00,6.25,6.29,6.23,6.28,46800.0,6.25,6.29,6.23,6.28,46800.0
2008-01-23 14:10:00,6.28,6.29,6.25,6.26,49600.0,6.28,6.29,6.25,6.26,49600.0
2008-01-23 14:20:00,6.25,6.35,6.25,6.35,72000.0,6.25,6.35,6.25,6.35,72000.0
2008-01-23 14:30:00,6.34,6.36,6.32,6.33,78400.0,6.34,6.36,6.32,6.33,78400.0
2008-01-23 14:40:00,6.33,6.33,6.24,6.26,140800.0,6.33,6.33,6.24,6.26,140800.0
2008-01-23 14:50:00,6.26,6.26,6.23,6.26,43600.0,6.26,6.26,6.23,6.26,43600.0
2008-01-23 15:00:00,6.26,6.3,6.26,6.3,81600.0,6.26,6.3,6.26,6.3,81600.0
2008-01-23 15:10:00,6.3,6.31,6.28,6.28,191600.0,6.3,6.31,6.28,6.28,191600.0
2008-01-23 15:20:00,6.29,6.29,6.25,6.27,164000.0,6.29,6.29,6.25,6.27,164000.0
2008-01-23 15:30:00,6.27,6.33,6.27,6.32,143200.0,6.27,6.33,6.27,6.32,143200.0
2008-01-23 15:40:00,6.32,6.36,6.3,6.36,158000.0,6.32,6.36,6.3,6.36,158000.0
2008-01-23 15:50:00,6.36,6.38,6.31,6.38,148800.0,6.36,6.38,6.31,6.38,148800.0
2008-01-24 09:30:00,6.39,6.48,6.34,6.36,37600.0,6.39,6.48,6.34,6.36,37600.0
2008-01-24 09:40:00,6.37,6.43,6.35,6.41,85200.0,6.37,6.43,6.35,6.41,85200.0
2008-01-24 09:50:00,6.41,6.46,6.38,6.39,63600.0,6.41,6.46,6.38,6.39,63600.0
2008-01-24 10:00:00,6.41,6.47,6.36,6.37,58400.0,6.41,6.47,6.36,6.37,58400.0
2008-01-24 10:10:00,6.37,6.37,6.3,6.33,40800.0,6.37,6.37,6.3,6.33,40800.0
2008-01-24 10:20:00,6.34,6.39,6.31,6.39,47200.0,6.34,6.39,6.31,6.39,47200.0
2008-01-24 10:30:00,6.39,6.39,6.32,6.34,130000.0,6.39,6.39,6.32,6.34,130000.0
2008-01-24 10:40:00,6.34,6.34,6.3,6.31,69600.0,6.34,6.34,6.3,6.31,69600.0
2008-01-24 10:50:00,6.3,6.32,6.29,6.3,44000.0,6.3,6.32,6.29,6.3,44000.0
2008-01-24 11:00:00,6.3,6.33,6.28,6.32,51200.0,6.3,6.33,6.28,6.32,51200.0
2008-01-24 11:10:00,6.32,6.34,6.32,6.34,39200.0,6.32,6.34,6.32,6.34,39200.0
2008-01-24 11:20:00,6.34,6.34,6.33,6.34,32000.0,6.34,6.34,6.33,6.34,32000.0
2008-01-24 11:30:00,6.34,6.34,6.32,6.32,34800.0,6.34,6.34,6.32,6.32,34800.0
2008-01-24 11:40:00,6.33,6.34,6.32,6.34,38400.0,6.33,6.34,6.32,6.34,38400.0
2008-01-24 11:50:00,6.33,6.34,6.33,6.33,24000.0,6.33,6.34,6.33,6.33,24000.0
2008-01-24 12:00:00,6.33,6.34,6.32,6.33,50000.0,6.33,6.34,6.32,6.33,50000.0
2008-01-24 12:10:00,6.33,6.34,6.32,6.33,38800.0,6.33,6.34,6.32,6.33,38800.0
2008-01-24 12:20:00,6.33,6.34,6.33,6.33,38400.0,6.33,6.34,6.33,6.33,38400.0
2008-01-24 12:30:00,6.33,6.34,6.33,6.34,37600.0,6.33,6.34,6.33,6.34,37600.0
2008-01-24 12:40:00,6.33,6.34,6.33,6.33,30000.0,6.33,6.34,6.33,6.33,30000.0
2008-01-24 12:50:00,6.34,6.34,6.33,6.34,36000.0,6.34,6.34,6.33,6.34,36000.0
2008-01-24 13:00:00,6.34,6.34,6.26,6.27,61600.0,6.34,6.34,6.26,6.27,61600.0
2008-01-24 13:10:00,6.27,6.3,6.26,6.26,29200.0,6.27,6.3,6.26,6.26,29200.0
2008-01-24 13:20:00,6.27,6.27,6.22,6.22,62400.0,6.27,6.27,6.22,6.22,62400.0
2008-01-24 13:30:00,6.24,6.27,6.22,6.26,37200.0,6.24,6.27,6.22,6.26,37200.0
2008-01-24 13:40:00,6.26,6.28,6.26,6.28,28000.0,6.26,6.28,6.26,6.28,28000.0
2008-01-24 13:50:00,6.27,6.3,6.27,6.29,31200.0,6.27,6.3,6.27,6.29,31200.0
2008-01-24 14:00:00,6.3,6.33,6.28,6.33,32400.0,6.3,6.33,6.28,6.33,32400.0
2008-01-24 14:10:00,6.33,6.34,6.3,6.31,34800.0,6.33,6.34,6.3,6.31,34800.0
2008-01-24 14:20:00,6.31,6.34,6.31,6.34,28800.0,6.31,6.34,6.31,6.34,28800.0
2008-01-24 14:30:00,6.33,6.34,6.32,6.34,38400.0,6.33,6.34,6.32,6.34,38400.0
2008-01-24 14:40:00,6.34,6.34,6.31,6.31,54000.0,6.34,6.34,6.31,6.31,54000.0
2008-01-24 14:50:00,6.32,6.32,6.29,6.31,32800.0,6.32,6.32,6.29,6.31,32800.0
2008-01-24 15:00:00,6.31,6.31,6.26,6.3,76000.0,6.31,6.31,6.26,6.3,76000.0
2008-01-24 15:10:00,6.29,6.31,6.28,6.29,34800.0,6.29,6.31,6.28,6.29,34800.0
2008-01-24 15:20:00,6.28,6.29,6.28,6.29,34000.0,6.28,6.29,6.28,6.29,34000.0
2008-01-24 15:30:00,6.29,6.31,6.29,6.3,60400.0,6.29,6.31,6.29,6.3,60400.0
2008-01-24 15:40:00,6.3,6.31,6.29,6.31,44000.0,6.3,6.31,6.29,6.31,44000.0
2008-01-24 15:50:00,6.31,6.34,6.3,6.33,77200.0,6.31,6.34,6.3,6.33,77200.0
2008-01-25 09:30:00,6.39,6.39,6.29,6.29,76800.0,6.39,6.39,6.29,6.29,76800.0
2008-01-25 09:40:00,6.3,6.32,6.24,6.24,29600.0,6.3,6.32,6.24,6.24,29600.0
2008-01-25 09:50:00,6.25,6.28,6.24,6.27,68000.0,6.25,6.28,6.24,6.27,68000.0
2008-01-25 10:00:00,6.26,6.29,6.26,6.28,172400.0,6.26,6.29,6.26,6.28,172400.0
2008-01-25 10:10:00,6.28,6.36,6.28,6.36,16400.0,6.28,6.36,6.28,6.36,16400.0
2008-01-25 10:20:00,6.35,6.36,6.33,6.33,72000.0,6.35,6.36,6.33,6.33,72000.0
2008-01-25 10:30:00,6.33,6.37,6.33,6.35,66000.0,6.33,6.37,6.33,6.35,66000.0
2008-01-25 10:40:00,6.35,6.36,6.33,6.34,69200.0,6.35,6.36,6.33,6.34,69200.0
2008-01-25 10:50:00,6.34,6.34,6.31,6.31,46000.0,6.34,6.34,6.31,6.31,46000.0
2008-01-25 11:00:00,6.32,6.32,6.29,6.31,43600.0,6.32,6.32,6.29,6.31,43600.0
2008-01-25 11:10:00,6.31,6.31,6.29,6.29,51200.0,6.31,6.31,6.29,6.29,51200.0
2008-01-25 11:20:00,6.29,6.3,6.28,6.3,18800.0,6.29,6.3,6.28,6.3,18800.0
2008-01-25 11:30:00,6.29,6.3,6.29,6.29,53600.0,6.29,6.3,6.29,6.29,53600.0
2008-01-25 11:40:00,6.29,6.29,6.25,6.25,35600.0,6.29,6.29,6.25,6.25,35600.0
2008-01-25 11:50:00,6.26,6.27,6.26,6.27,39600.0,6.26,6.27,6.26,6.27,39600.0
2008-01-25 12:00:00,6.27,6.28,6.27,6.28,47200.0,6.27,6.28,6.27,6.28,47200.0
2008-01-25 12:10:00,6.28,6.29,6.28,6.28,18400.0,6.28,6.29,6.28,6.28,18400.0
2008-01-25 12:20:00,6.28,6.29,6.28,6.28,13200.0,6.28,6.29,6.28,6.28,13200.0
2008-01-25 12:30:00,6.29,6.29,6.24,6.24,45600.0,6.29,6.29,6.24,6.24,45600.0
2008-01-25 12:40:00,6.26,6.26,6.24,6.25,14000.0,6.26,6.26,6.24,6.25,14000.0
2008-01-25 12:50:00,6.25,6.25,6.21,6.21,49200.0,6.25,6.25,6.21,6.21,49200.0
2008-01-25 13:00:00,6.2,6.21,6.17,6.18,62400.0,6.2,6.21,6.17,6.18,62400.0
2008-01-25 13:10:00,6.18,6.19,6.17,6.17,54000.0,6.18,6.19,6.17,6.17,54000.0
2008-01-25 13:20:00,6.17,6.17,6.13,6.13,111600.0,6.17,6.17,6.13,6.13,111600.0
2008-01-25 13:30:00,6.13,6.14,6.11,6.13,59600.0,6.13,6.14,6.11,6.13,59600.0
2008-01-25 13:40:00,6.12,6.14,6.09,6.09,51600.0,6.12,6.14,6.09,6.09,51600.0
2008-01-25 13:50:00,6.1,6.11,6.09,6.1,42000.0,6.1,6.11,6.09,6.1,42000.0
2008-01-25 14:00:00,6.1,6.13,6.09,6.12,69600.0,6.1,6.13,6.09,6.12,69600.0
2008-01-25 14:10:00,6.11,6.13,6.08,6.08,63600.0,6.11,6.13,6.08,6.08,63600.0
2008-01-25 14:20:00,6.09,6.12,6.08,6.08,70400.0,6.09,6.12,6.08,6.08,70400.0
2008-01-25 14:30:00,6.08,6.11,6.08,6.08,171600.0,6.08,6.11,6.08,6.08,171600.0
2008-01-25 14:40:00,6.08,6.08,6.04,6.04,72800.0,6.08,6.08,6.04,6.04,72800.0
2008-01-25 14:50:00,6.04,6.05,6.03,6.04,60000.0,6.04,6.05,6.03,6.04,60000.0
2008-01-25 15:00:00,6.04,6.05,6.01,6.02,156400.0,6.04,6.05,6.01,6.02,156400.0
2008-01-25 15:10:00,6.02,6.04,6.01,6.02,193200.0,6.02,6.04,6.01,6.02,193200.0
2008-01-25 15:20:00,6.02,6.03,6.0,6.01,165200.0,6.02,6.03,6.0,6.01,165200.0
2008-01-25 15:30:00,6.01,6.04,6.01,6.04,91200.0,6.01,6.04,6.01,6.04,91200.0
2008-01-25 15:40:00,6.03,6.03,6.0,6.01,86000.0,6.03,6.03,6.0,6.01,86000.0
2008-01-25 15:50:00,6.01,6.03,5.99,6.03,129200.0,6.01,6.03,5.99,6.03,129200.0
2008-01-28 09:30:00,6.01,6.04,5.97,6.0,78400.0,6.01,6.04,5.97,6.0,78400.0
2008-01-28 09:40:00,6.0,6.03,5.99,6.01,85200.0,6.0,6.03,5.99,6.01,85200.0
2008-01-28 09:50:00,6.01,6.01,5.83,5.86,204400.0,6.01,6.01,5.83,5.86,204400.0
2008-01-28 10:00:00,5.86,5.95,5.85,5.9,198400.0,5.86,5.95,5.85,5.9,198400.0
2008-01-28 10:10:00,5.9,5.95,5.9,5.94,94000.0,5.9,5.95,5.9,5.94,94000.0
2008-01-28 10:20:00,5.94,5.98,5.94,5.97,99600.0,5.94,5.98,5.94,5.97,99600.0
2008-01-28 10:30:00,5.97,6.1,5.97,6.1,345200.0,5.97,6.1,5.97,6.1,345200.0
2008-01-28 10:40:00,6.1,6.18,6.09,6.18,343200.0,6.1,6.18,6.09,6.18,343200.0
2008-01-28 10:50:00,6.18,6.22,6.17,6.21,157200.0,6.18,6.22,6.17,6.21,157200.0
2008-01-28 11:00:00,6.21,6.23,6.1,6.11,94000.0,6.21,6.23,6.1,6.11,94000.0
2008-01-28 11:10:00,6.11,6.16,6.11,6.11,52400.0,6.11,6.16,6.11,6.11,52400.0
2008-01-28 11:20:00,6.12,6.14,6.12,6.14,58800.0,6.12,6.14,6.12,6.14,58800.0
2008-01-28 11:30:00,6.14,6.23,6.14,6.22,53600.0,6.14,6.23,6.14,6.22,53600.0
2008-01-28 11:40:00,6.22,6.22,6.2,6.21,37200.0,6.22,6.22,6.2,6.21,37200.0
2008-01-28 11:50:00,6.22,6.25,6.21,6.23,23200.0,6.22,6.25,6.21,6.23,23200.0
2008-01-28 12:00:00,6.24,6.27,6.21,6.21,36400.0,6.24,6.27,6.21,6.21,36400.0
2008-01-28 12:10:00,6.22,6.22,6.2,6.21,22800.0,6.22,6.22,6.2,6.21,22800.0
2008-01-28 12:20:00,6.21,6.21,6.18,6.18,69600.0,6.21,6.21,6.18,6.18,69600.0
2008-01-28 12:30:00,6.18,6.18,6.14,6.14,43600.0,6.18,6.18,6.14,6.14,43600.0
2008-01-28 12:40:00,6.14,6.18,6.14,6.17,21600.0,6.14,6.18,6.14,6.17,21600.0
2008-01-28 12:50:00,6.17,6.17,6.15,6.16,50000.0,6.17,6.17,6.15,6.16,50000.0
2008-01-28 13:00:00,6.16,6.21,6.16,6.19,101200.0,6.16,6.21,6.16,6.19,101200.0
2008-01-28 13:10:00,6.19,6.21,6.19,6.21,24000.0,6.19,6.21,6.19,6.21,24000.0
2008-01-28 13:20:00,6.22,6.23,6.21,6.23,21200.0,6.22,6.23,6.21,6.23,21200.0
2008-01-28 13:30:00,6.23,6.25,6.23,6.23,27200.0,6.23,6.25,6.23,6.23,27200.0
2008-01-28 13:40:00,6.24,6.24,6.23,6.24,19200.0,6.24,6.24,6.23,6.24,19200.0
2008-01-28 13:50:00,6.24,6.25,6.2,6.21,58000.0,6.24,6.25,6.2,6.21,58000.0
2008-01-28 14:00:00,6.21,6.25,6.21,6.25,46400.0,6.21,6.25,6.21,6.25,46400.0
2008-01-28 14:10:00,6.25,6.25,6.23,6.24,37200.0,6.25,6.25,6.23,6.24,37200.0
2008-01-28 14:20:00,6.24,6.25,6.24,6.24,27200.0,6.24,6.25,6.24,6.24,27200.0
2008-01-28 14:30:00,6.24,6.25,6.24,6.25,68800.0,6.24,6.25,6.24,6.25,68800.0
2008-01-28 14:40:00,6.25,6.25,6.23,6.24,27200.0,6.25,6.25,6.23,6.24,27200.0
2008-01-28 14:50:00,6.24,6.24,6.19,6.2,25200.0,6.24,6.24,6.19,6.2,25200.0
2008-01-28 15:00:00,6.2,6.23,6.19,6.23,34000.0,6.2,6.23,6.19,6.23,34000.0
2008-01-28 15:10:00,6.23,6.23,6.19,6.2,24800.0,6.23,6.23,6.19,6.2,24800.0
2008-01-28 15:20:00,6.2,6.24,6.19,6.24,25200.0,6.2,6.24,6.19,6.24,25200.0
2008-01-28 15:30:00,6.24,6.28,6.24,6.28,50400.0,6.24,6.28,6.24,6.28,50400.0
2008-01-28 15:40:00,6.27,6.3,6.2,6.21,183600.0,6.27,6.3,6.2,6.21,183600.0
2008-01-28 15:50:00,6.22,6.23,6.17,6.23,173600.0,6.22,6.23,6.17,6.23,173600.0
2008-01-29 09:30:00,6.26,6.31,6.22,6.26,44000.0,6.26,6.31,6.22,6.26,44000.0
2008-01-29 09:40:00,6.24,6.26,6.18,6.2,44400.0,6.24,6.26,6.18,6.2,44400.0
2008-01-29 09:50:00,6.19,6.19,6.13,6.14,77200.0,6.19,6.19,6.13,6.14,77200.0
2008-01-29 10:00:00,6.13,6.17,6.11,6.12,64400.0,6.13,6.17,6.11,6.12,64400.0
2008-01-29 10:10:00,6.13,6.17,6.13,6.16,14800.0,6.13,6.17,6.13,6.16,14800.0
2008-01-29 10:20:00,6.16,6.19,6.16,6.18,10400.0,6.16,6.19,6.16,6.18,10400.0
2008-01-29 10:30:00,6.18,6.18,6.17,6.17,56400.0,6.18,6.18,6.17,6.17,56400.0
2008-01-29 10:40:00,6.18,6.21,6.17,6.18,46400.0,6.18,6.21,6.17,6.18,46400.0
2008-01-29 10:50:00,6.19,6.21,6.18,6.2,23600.0,6.19,6.21,6.18,6.2,23600.0
2008-01-29 11:00:00,6.21,6.23,6.2,6.23,14800.0,6.21,6.23,6.2,6.23,14800.0
2008-01-29 11:10:00,6.24,6.24,6.22,6.23,13600.0,6.24,6.24,6.22,6.23,13600.0
2008-01-29 11:20:00,6.23,6.25,6.23,6.24,20000.0,6.23,6.25,6.23,6.24,20000.0
2008-01-29 11:30:00,6.24,6.25,6.23,6.24,10400.0,6.24,6.25,6.23,6.24,10400.0
2008-01-29 11:40:00,6.25,6.25,6.22,6.23,30000.0,6.25,6.25,6.22,6.23,30000.0
2008-01-29 11:50:00,6.23,6.23,6.22,6.22,46800.0,6.23,6.23,6.22,6.22,46800.0
2008-01-29 12:00:00,6.22,6.23,6.21,6.22,21200.0,6.22,6.23,6.21,6.22,21200.0
2008-01-29 12:10:00,6.23,6.24,6.22,6.22,14800.0,6.23,6.24,6.22,6.22,14800.0
2008-01-29 12:20:00,6.22,6.23,6.21,6.23,27200.0,6.22,6.23,6.21,6.23,27200.0
2008-01-29 12:30:00,6.23,6.23,6.22,6.22,14000.0,6.23,6.23,6.22,6.22,14000.0
2008-01-29 12:40:00,6.21,6.23,6.21,6.23,10400.0,6.21,6.23,6.21,6.23,10400.0
2008-01-29 12:50:00,6.23,6.23,6.21,6.22,8000.0,6.23,6.23,6.21,6.22,8000.0
2008-01-29 13:00:00,6.22,6.22,6.2,6.2,6400.0,6.22,6.22,6.2,6.2,6400.0
2008-01-29 13:10:00,6.21,6.21,6.19,6.19,10000.0,6.21,6.21,6.19,6.19,10000.0
2008-01-29 13:20:00,6.19,6.2,6.18,6.2,60400.0,6.19,6.2,6.18,6.2,60400.0
2008-01-29 13:30:00,6.2,6.2,6.19,6.2,8400.0,6.2,6.2,6.19,6.2,8400.0
2008-01-29 13:40:00,6.2,6.2,6.18,6.18,146800.0,6.2,6.2,6.18,6.18,146800.0
2008-01-29 13:50:00,6.19,6.19,6.16,6.16,56800.0,6.19,6.19,6.16,6.16,56800.0
2008-01-29 14:00:00,6.17,6.17,6.16,6.16,28000.0,6.17,6.17,6.16,6.16,28000.0
2008-01-29 14:10:00,6.16,6.17,6.16,6.17,32000.0,6.16,6.17,6.16,6.17,32000.0
2008-01-29 14:20:00,6.16,6.17,6.15,6.16,32800.0,6.16,6.17,6.15,6.16,32800.0
2008-01-29 14:30:00,6.16,6.17,6.15,6.16,22800.0,6.16,6.17,6.15,6.16,22800.0
2008-01-29 14:40:00,6.16,6.16,6.13,6.14,42800.0,6.16,6.16,6.13,6.14,42800.0
2008-01-29 14:50:00,6.14,6.16,6.13,6.16,18000.0,6.14,6.16,6.13,6.16,18000.0
2008-01-29 15:00:00,6.16,6.16,6.15,6.16,26800.0,6.16,6.16,6.15,6.16,26800.0
2008-01-29 15:10:00,6.16,6.16,6.13,6.14,34000.0,6.16,6.16,6.13,6.14,34000.0
2008-01-29 15:20:00,6.14,6.14,6.11,6.12,97200.0,6.14,6.14,6.11,6.12,97200.0
2008-01-29 15:30:00,6.12,6.12,6.08,6.1,132000.0,6.12,6.12,6.08,6.1,132000.0
2008-01-29 15:40:00,6.1,6.1,6.08,6.09,60400.0,6.1,6.1,6.08,6.09,60400.0
2008-01-29 15:50:00,6.09,6.1,6.07,6.09,154800.0,6.09,6.1,6.07,6.09,154800.0
2008-01-30 09:30:00,6.04,6.09,6.04,6.09,30400.0,6.04,6.09,6.04,6.09,30400.0
2008-01-30 09:40:00,6.08,6.14,6.08,6.13,46000.0,6.08,6.14,6.08,6.13,46000.0
2008-01-30 09:50:00,6.13,6.14,6.12,6.14,29200.0,6.13,6.14,6.12,6.14,29200.0
2008-01-30 10:00:00,6.14,6.16,6.13,6.15,80800.0,6.14,6.16,6.13,6.15,80800.0
2008-01-30 10:10:00,6.17,6.18,6.16,6.17,45600.0,6.17,6.18,6.16,6.17,45600.0
2008-01-30 10:20:00,6.17,6.19,6.16,6.17,22400.0,6.17,6.19,6.16,6.17,22400.0
2008-01-30 10:30:00,6.17,6.17,6.15,6.17,13600.0,6.17,6.17,6.15,6.17,13600.0
2008-01-30 10:40:00,6.18,6.2,6.17,6.19,20800.0,6.18,6.2,6.17,6.19,20800.0
2008-01-30 10:50:00,6.2,6.21,6.19,6.2,21200.0,6.2,6.21,6.19,6.2,21200.0
2008-01-30 11:00:00,6.2,6.2,6.17,6.17,26800.0,6.2,6.2,6.17,6.17,26800.0
2008-01-30 11:10:00,6.17,6.2,6.17,6.2,14000.0,6.17,6.2,6.17,6.2,14000.0
2008-01-30 11:20:00,6.2,6.21,6.16,6.16,70800.0,6.2,6.21,6.16,6.16,70800.0
2008-01-30 11:30:00,6.16,6.17,6.15,6.16,28000.0,6.16,6.17,6.15,6.16,28000.0
2008-01-30 11:40:00,6.16,6.18,6.15,6.18,88000.0,6.16,6.18,6.15,6.18,88000.0
2008-01-30 11:50:00,6.18,6.2,6.15,6.16,23600.0,6.18,6.2,6.15,6.16,23600.0
2008-01-30 12:00:00,6.16,6.18,6.15,6.17,11600.0,6.16,6.18,6.15,6.17,11600.0
2008-01-30 12:10:00,6.18,6.19,6.17,6.18,11200.0,6.18,6.19,6.17,6.18,11200.0
2008-01-30 12:20:00,6.18,6.2,6.18,6.2,18800.0,6.18,6.2,6.18,6.2,18800.0
2008-01-30 12:30:00,6.2,6.2,6.18,6.18,12400.0,6.2,6.2,6.18,6.18,12400.0
2008-01-30 12:40:00,6.19,6.19,6.18,6.18,4400.0,6.19,6.19,6.18,6.18,4400.0
2008-01-30 12:50:00,6.18,6.2,6.18,6.19,11200.0,6.18,6.2,6.18,6.19,11200.0
2008-01-30 13:00:00,6.19,6.19,6.17,6.18,9600.0,6.19,6.19,6.17,6.18,9600.0
2008-01-30 13:10:00,6.18,6.21,6.17,6.2,16400.0,6.18,6.21,6.17,6.2,16400.0
2008-01-30 13:20:00,6.2,6.22,6.18,6.21,21600.0,6.2,6.22,6.18,6.21,21600.0
2008-01-30 13:30:00,6.21,6.21,6.15,6.15,23600.0,6.21,6.21,6.15,6.15,23600.0
2008-01-30 13:40:00,6.15,6.15,6.13,6.13,21200.0,6.15,6.15,6.13,6.13,21200.0
2008-01-30 13:50:00,6.13,6.14,6.13,6.13,11200.0,6.13,6.14,6.13,6.13,11200.0
2008-01-30 14:00:00,6.13,6.14,6.12,6.13,42400.0,6.13,6.14,6.12,6.13,42400.0
2008-01-30 14:10:00,6.12,6.17,6.1,6.15,68000.0,6.12,6.17,6.1,6.15,68000.0
2008-01-30 14:20:00,6.15,6.2,6.14,6.17,41600.0,6.15,6.2,6.14,6.17,41600.0
2008-01-30 14:30:00,6.17,6.19,6.1,6.12,83200.0,6.17,6.19,6.1,6.12,83200.0
2008-01-30 14:40:00,6.12,6.15,6.1,6.15,68000.0,6.12,6.15,6.1,6.15,68000.0
2008-01-30 14:50:00,6.14,6.18,6.14,6.18,46800.0,6.14,6.18,6.14,6.18,46800.0
2008-01-30 15:00:00,6.19,6.25,6.18,6.22,43600.0,6.19,6.25,6.18,6.22,43600.0
2008-01-30 15:10:00,6.22,6.22,6.16,6.16,48000.0,6.22,6.22,6.16,6.16,48000.0
2008-01-30 15:20:00,6.16,6.18,6.12,6.16,68800.0,6.16,6.18,6.12,6.16,68800.0
2008-01-30 15:30:00,6.16,6.17,6.08,6.11,56800.0,6.16,6.17,6.08,6.11,56800.0
2008-01-30 15:40:00,6.11,6.12,6.05,6.06,68800.0,6.11,6.12,6.05,6.06,68800.0
2008-01-30 15:50:00,6.06,6.09,6.02,6.04,136800.0,6.06,6.09,6.02,6.04,136800.0
2008-01-31 09:30:00,6.0,6.13,6.0,6.13,38400.0,6.0,6.13,6.0,6.13,38400.0
2008-01-31 09:40:00,6.14,6.15,6.09,6.11,42400.0,6.14,6.15,6.09,6.11,42400.0
2008-01-31 09:50:00,6.1,6.16,6.09,6.1,124800.0,6.1,6.16,6.09,6.1,124800.0
2008-01-31 10:00:00,6.1,6.1,6.05,6.07,86000.0,6.1,6.1,6.05,6.07,86000.0
2008-01-31 10:10:00,6.08,6.13,6.08,6.09,83600.0,6.08,6.13,6.08,6.09,83600.0
2008-01-31 10:20:00,6.09,6.15,6.09,6.14,67600.0,6.09,6.15,6.09,6.14,67600.0
2008-01-31 10:30:00,6.14,6.14,6.09,6.09,61600.0,6.14,6.14,6.09,6.09,61600.0
2008-01-31 10:40:00,6.1,6.11,6.07,6.09,65600.0,6.1,6.11,6.07,6.09,65600.0
2008-01-31 10:50:00,6.09,6.12,6.07,6.12,34400.0,6.09,6.12,6.07,6.12,34400.0
2008-01-31 11:00:00,6.13,6.13,6.1,6.1,50800.0,6.13,6.13,6.1,6.1,50800.0
2008-01-31 11:10:00,6.11,6.11,6.07,6.07,42800.0,6.11,6.11,6.07,6.07,42800.0
2008-01-31 11:20:00,6.08,6.08,6.03,6.04,108000.0,6.08,6.08,6.03,6.04,108000.0
2008-01-31 11:30:00,6.04,6.05,6.0,6.0,110800.0,6.04,6.05,6.0,6.0,110800.0
2008-01-31 11:40:00,6.0,6.05,5.99,6.03,74400.0,6.0,6.05,5.99,6.03,74400.0
2008-01-31 11:50:00,6.02,6.05,6.02,6.03,50800.0,6.02,6.05,6.02,6.03,50800.0
2008-01-31 12:00:00,6.03,6.04,5.98,5.99,55600.0,6.03,6.04,5.98,5.99,55600.0
2008-01-31 12:10:00,5.99,6.0,5.97,5.98,73200.0,5.99,6.0,5.97,5.98,73200.0
2008-01-31 12:20:00,5.99,6.0,5.95,5.99,160800.0,5.99,6.0,5.95,5.99,160800.0
2008-01-31 12:30:00,5.98,5.99,5.95,5.96,92800.0,5.98,5.99,5.95,5.96,92800.0
2008-01-31 12:40:00,5.96,5.97,5.94,5.94,92800.0,5.96,5.97,5.94,5.94,92800.0
2008-01-31 12:50:00,5.94,5.96,5.93,5.95,89600.0,5.94,5.96,5.93,5.95,89600.0
2008-01-31 13:00:00,5.96,5.97,5.93,5.95,98800.0,5.96,5.97,5.93,5.95,98800.0
2008-01-31 13:10:00,5.95,5.96,5.94,5.95,70800.0,5.95,5.96,5.94,5.95,70800.0
2008-01-31 13:20:00,5.95,5.98,5.94,5.97,49200.0,5.95,5.98,5.94,5.97,49200.0
2008-01-31 13:30:00,5.98,5.99,5.97,5.98,48000.0,5.98,5.99,5.97,5.98,48000.0
2008-01-31 13:40:00,5.98,6.01,5.98,6.01,108400.0,5.98,6.01,5.98,6.01,108400.0
2008-01-31 13:50:00,6.01,6.02,5.97,5.97,44400.0,6.01,6.02,5.97,5.97,44400.0
2008-01-31 14:00:00,5.97,5.99,5.97,5.99,58400.0,5.97,5.99,5.97,5.99,58400.0
2008-01-31 14:10:00,5.99,6.02,5.99,6.0,66800.0,5.99,6.02,5.99,6.0,66800.0
2008-01-31 14:20:00,6.0,6.02,6.0,6.01,129600.0,6.0,6.02,6.0,6.01,129600.0
2008-01-31 14:30:00,6.0,6.03,5.99,6.02,66400.0,6.0,6.03,5.99,6.02,66400.0
2008-01-31 14:40:00,6.02,6.03,6.0,6.03,47600.0,6.02,6.03,6.0,6.03,47600.0
2008-01-31 14:50:00,6.02,6.03,5.99,6.03,61200.0,6.02,6.03,5.99,6.03,61200.0
2008-01-31 15:00:00,6.02,6.03,6.0,6.03,120800.0,6.02,6.03,6.0,6.03,120800.0
2008-01-31 15:10:00,6.03,6.05,6.01,6.01,53600.0,6.03,6.05,6.01,6.01,53600.0
2008-01-31 15:20:00,6.01,6.01,5.98,6.0,71200.0,6.01,6.01,5.98,6.0,71200.0
2008-01-31 15:30:00,6.0,6.03,5.99,6.03,134000.0,6.0,6.03,5.99,6.03,134000.0
2008-01-31 15:40:00,6.03,6.03,6.02,6.03,104000.0,6.03,6.03,6.02,6.03,104000.0
2008-01-31 15:50:00,6.03,6.03,5.98,5.99,212800.0,6.03,6.03,5.98,5.99,212800.0
2008-02-01 09:30:00,6.01,6.08,5.97,6.08,42800.0,6.01,6.08,5.97,6.08,42800.0
2008-02-01 09:40:00,6.06,6.14,6.03,6.14,17200.0,6.06,6.14,6.03,6.14,17200.0
2008-02-01 09:50:00,6.14,6.15,6.12,6.12,38000.0,6.14,6.15,6.12,6.12,38000.0
2008-02-01 10:00:00,6.13,6.15,6.08,6.12,76000.0,6.13,6.15,6.08,6.12,76000.0
2008-02-01 10:10:00,6.13,6.13,6.11,6.11,32800.0,6.13,6.13,6.11,6.11,32800.0
2008-02-01 10:20:00,6.11,6.13,6.04,6.08,35200.0,6.11,6.13,6.04,6.08,35200.0
2008-02-01 10:30:00,6.07,6.07,6.02,6.02,30000.0,6.07,6.07,6.02,6.02,30000.0
2008-02-01 10:40:00,6.03,6.04,6.0,6.02,28800.0,6.03,6.04,6.0,6.02,28800.0
2008-02-01 10:50:00,6.02,6.07,6.02,6.07,23200.0,6.02,6.07,6.02,6.07,23200.0
2008-02-01 11:00:00,6.07,6.09,6.05,6.05,47600.0,6.07,6.09,6.05,6.05,47600.0
2008-02-01 11:10:00,6.05,6.1,6.04,6.07,31200.0,6.05,6.1,6.04,6.07,31200.0
2008-02-01 11:20:00,6.07,6.09,6.05,6.07,42800.0,6.07,6.09,6.05,6.07,42800.0
2008-02-01 11:30:00,6.08,6.08,6.04,6.05,26000.0,6.08,6.08,6.04,6.05,26000.0
2008-02-01 11:40:00,6.05,6.06,6.03,6.06,45200.0,6.05,6.06,6.03,6.06,45200.0
2008-02-01 11:50:00,6.06,6.07,6.05,6.06,39600.0,6.06,6.07,6.05,6.06,39600.0
2008-02-01 12:00:00,6.06,6.08,6.06,6.07,48000.0,6.06,6.08,6.06,6.07,48000.0
2008-02-01 12:10:00,6.06,6.07,6.06,6.06,40800.0,6.06,6.07,6.06,6.06,40800.0
2008-02-01 12:20:00,6.06,6.06,6.04,6.04,36400.0,6.06,6.06,6.04,6.04,36400.0
2008-02-01 12:30:00,6.04,6.05,6.03,6.05,23600.0,6.04,6.05,6.03,6.05,23600.0
2008-02-01 12:40:00,6.05,6.07,6.05,6.06,22800.0,6.05,6.07,6.05,6.06,22800.0
2008-02-01 12:50:00,6.06,6.06,6.05,6.06,33600.0,6.06,6.06,6.05,6.06,33600.0
2008-02-01 13:00:00,6.06,6.1,6.05,6.08,21600.0,6.06,6.1,6.05,6.08,21600.0
2008-02-01 13:10:00,6.09,6.13,6.09,6.12,27600.0,6.09,6.13,6.09,6.12,27600.0
2008-02-01 13:20:00,6.13,6.16,6.12,6.15,14000.0,6.13,6.16,6.12,6.15,14000.0
2008-02-01 13:30:00,6.15,6.15,6.12,6.12,26400.0,6.15,6.15,6.12,6.12,26400.0
2008-02-01 13:40:00,6.12,6.14,6.11,6.14,15200.0,6.12,6.14,6.11,6.14,15200.0
2008-02-01 13:50:00,6.14,6.15,6.13,6.13,9200.0,6.14,6.15,6.13,6.13,9200.0
2008-02-01 14:00:00,6.13,6.13,6.12,6.12,28000.0,6.13,6.13,6.12,6.12,28000.0
2008-02-01 14:10:00,6.12,6.13,6.12,6.12,13200.0,6.12,6.13,6.12,6.12,13200.0
2008-02-01 14:20:00,6.12,6.13,6.11,6.12,37200.0,6.12,6.13,6.11,6.12,37200.0
2008-02-01 14:30:00,6.12,6.13,6.11,6.11,34800.0,6.12,6.13,6.11,6.11,34800.0
2008-02-01 14:40:00,6.12,6.13,6.11,6.12,37600.0,6.12,6.13,6.11,6.12,37600.0
2008-02-01 14:50:00,6.12,6.17,6.12,6.15,98400.0,6.12,6.17,6.12,6.15,98400.0
2008-02-01 15:00:00,6.15,6.17,6.13,6.14,117200.0,6.15,6.17,6.13,6.14,117200.0
2008-02-01 15:10:00,6.14,6.14,6.12,6.13,25600.0,6.14,6.14,6.12,6.13,25600.0
2008-02-01 15:20:00,6.13,6.15,6.12,6.14,42800.0,6.13,6.15,6.12,6.14,42800.0
2008-02-01 15:30:00,6.14,6.15,6.14,6.14,46400.0,6.14,6.15,6.14,6.14,46400.0
2008-02-01 15:40:00,6.14,6.17,6.14,6.17,66400.0,6.14,6.17,6.14,6.17,66400.0
2008-02-01 15:50:00,6.17,6.17,6.14,6.15,128800.0,6.17,6.17,6.14,6.15,128800.0
2008-02-04 09:30:00,6.12,6.15,6.1,6.11,66000.0,6.12,6.15,6.1,6.11,66000.0
2008-02-04 09:40:00,6.1,6.11,6.05,6.11,88400.0,6.1,6.11,6.05,6.11,88400.0
2008-02-04 09:50:00,6.1,6.14,6.09,6.14,100400.0,6.1,6.14,6.09,6.14,100400.0
2008-02-04 10:00:00,6.15,6.24,6.15,6.24,101200.0,6.15,6.24,6.15,6.24,101200.0
2008-02-04 10:10:00,6.23,6.25,6.21,6.25,117200.0,6.23,6.25,6.21,6.25,117200.0
2008-02-04 10:20:00,6.25,6.28,6.23,6.26,56000.0,6.25,6.28,6.23,6.26,56000.0
2008-02-04 10:30:00,6.25,6.26,6.24,6.25,61600.0,6.25,6.26,6.24,6.25,61600.0
2008-02-04 10:40:00,6.25,6.25,6.24,6.25,42000.0,6.25,6.25,6.24,6.25,42000.0
2008-02-04 10:50:00,6.25,6.25,6.23,6.24,33200.0,6.25,6.25,6.23,6.24,33200.0
2008-02-04 11:00:00,6.23,6.28,6.23,6.28,120800.0,6.23,6.28,6.23,6.28,120800.0
2008-02-04 11:10:00,6.27,6.29,6.24,6.25,100400.0,6.27,6.29,6.24,6.25,100400.0
2008-02-04 11:20:00,6.24,6.3,6.24,6.3,136400.0,6.24,6.3,6.24,6.3,136400.0
2008-02-04 11:30:00,6.3,6.32,6.3,6.31,52400.0,6.3,6.32,6.3,6.31,52400.0
2008-02-04 11:40:00,6.31,6.33,6.31,6.32,25200.0,6.31,6.33,6.31,6.32,25200.0
2008-02-04 11:50:00,6.32,6.33,6.31,6.31,29200.0,6.32,6.33,6.31,6.31,29200.0
2008-02-04 12:00:00,6.31,6.32,6.3,6.3,21200.0,6.31,6.32,6.3,6.3,21200.0
2008-02-04 12:10:00,6.3,6.31,6.3,6.31,29200.0,6.3,6.31,6.3,6.31,29200.0
2008-02-04 12:20:00,6.31,6.34,6.31,6.33,36400.0,6.31,6.34,6.31,6.33,36400.0
2008-02-04 12:30:00,6.33,6.38,6.33,6.35,62000.0,6.33,6.38,6.33,6.35,62000.0
2008-02-04 12:40:00,6.35,6.35,6.35,6.35,25600.0,6.35,6.35,6.35,6.35,25600.0
2008-02-04 12:50:00,6.35,6.35,6.32,6.32,48000.0,6.35,6.35,6.32,6.32,48000.0
2008-02-04 13:00:00,6.34,6.34,6.32,6.33,42800.0,6.34,6.34,6.32,6.33,42800.0
2008-02-04 13:10:00,6.33,6.33,6.32,6.32,33200.0,6.33,6.33,6.32,6.32,33200.0
2008-02-04 13:20:00,6.32,6.33,6.31,6.32,38400.0,6.32,6.33,6.31,6.32,38400.0
2008-02-04 13:30:00,6.32,6.32,6.31,6.31,30800.0,6.32,6.32,6.31,6.31,30800.0
2008-02-04 13:40:00,6.3,6.3,6.29,6.3,22000.0,6.3,6.3,6.29,6.3,22000.0
2008-02-04 13:50:00,6.31,6.31,6.3,6.3,18800.0,6.31,6.31,6.3,6.3,18800.0
2008-02-04 14:00:00,6.31,6.32,6.3,6.3,59600.0,6.31,6.32,6.3,6.3,59600.0
2008-02-04 14:10:00,6.3,6.3,6.27,6.28,84000.0,6.3,6.3,6.27,6.28,84000.0
2008-02-04 14:20:00,6.27,6.28,6.25,6.27,152000.0,6.27,6.28,6.25,6.27,152000.0
2008-02-04 14:30:00,6.27,6.27,6.26,6.26,98000.0,6.27,6.27,6.26,6.26,98000.0
2008-02-04 14:40:00,6.26,6.31,6.26,6.3,91200.0,6.26,6.31,6.26,6.3,91200.0
2008-02-04 14:50:00,6.3,6.3,6.28,6.29,100800.0,6.3,6.3,6.28,6.29,100800.0
2008-02-04 15:00:00,6.28,6.29,6.26,6.28,70400.0,6.28,6.29,6.26,6.28,70400.0
2008-02-04 15:10:00,6.28,6.29,6.27,6.27,108800.0,6.28,6.29,6.27,6.27,108800.0
2008-02-04 15:20:00,6.27,6.29,6.26,6.26,120000.0,6.27,6.29,6.26,6.26,120000.0
2008-02-04 15:30:00,6.26,6.26,6.22,6.23,58400.0,6.26,6.26,6.22,6.23,58400.0
2008-02-04 15:40:00,6.23,6.25,6.18,6.19,125200.0,6.23,6.25,6.18,6.19,125200.0
2008-02-04 15:50:00,6.19,6.22,6.15,6.19,166000.0,6.19,6.22,6.15,6.19,166000.0
2008-02-05 09:30:00,5.86,5.9,5.84,5.88,146000.0,5.86,5.9,5.84,5.88,146000.0
2008-02-05 09:40:00,5.88,6.02,5.87,5.95,472400.0,5.88,6.02,5.87,5.95,472400.0
2008-02-05 09:50:00,5.96,6.06,5.96,6.04,122800.0,5.96,6.06,5.96,6.04,122800.0
2008-02-05 10:00:00,6.04,6.05,6.0,6.02,156800.0,6.04,6.05,6.0,6.02,156800.0
2008-02-05 10:10:00,6.01,6.02,6.0,6.0,105200.0,6.01,6.02,6.0,6.0,105200.0
2008-02-05 10:20:00,6.0,6.02,5.97,5.98,116000.0,6.0,6.02,5.97,5.98,116000.0
2008-02-05 10:30:00,5.99,6.0,5.91,5.94,92800.0,5.99,6.0,5.91,5.94,92800.0
2008-02-05 10:40:00,5.94,5.95,5.93,5.93,88800.0,5.94,5.95,5.93,5.93,88800.0
2008-02-05 10:50:00,5.93,5.96,5.93,5.94,84400.0,5.93,5.96,5.93,5.94,84400.0
2008-02-05 11:00:00,5.94,5.96,5.93,5.95,92800.0,5.94,5.96,5.93,5.95,92800.0
2008-02-05 11:10:00,5.95,6.01,5.94,6.0,42400.0,5.95,6.01,5.94,6.0,42400.0
2008-02-05 11:20:00,6.0,6.0,5.99,6.0,46800.0,6.0,6.0,5.99,6.0,46800.0
2008-02-05 11:30:00,6.0,6.02,5.99,6.02,93200.0,6.0,6.02,5.99,6.02,93200.0
2008-02-05 11:40:00,6.01,6.09,6.0,6.08,84000.0,6.01,6.09,6.0,6.08,84000.0
2008-02-05 11:50:00,6.08,6.16,6.08,6.14,47600.0,6.08,6.16,6.08,6.14,47600.0
2008-02-05 12:00:00,6.14,6.17,6.12,6.13,49600.0,6.14,6.17,6.12,6.13,49600.0
2008-02-05 12:10:00,6.13,6.17,6.12,6.15,38800.0,6.13,6.17,6.12,6.15,38800.0
2008-02-05 12:20:00,6.15,6.16,6.13,6.13,33200.0,6.15,6.16,6.13,6.13,33200.0
2008-02-05 12:30:00,6.13,6.13,6.1,6.11,56400.0,6.13,6.13,6.1,6.11,56400.0
2008-02-05 12:40:00,6.11,6.17,6.11,6.15,37200.0,6.11,6.17,6.11,6.15,37200.0
2008-02-05 12:50:00,6.15,6.15,6.1,6.1,30000.0,6.15,6.15,6.1,6.1,30000.0
2008-02-05 13:00:00,6.1,6.15,6.1,6.11,37200.0,6.1,6.15,6.1,6.11,37200.0
2008-02-05 13:10:00,6.11,6.13,6.09,6.13,29600.0,6.11,6.13,6.09,6.13,29600.0
2008-02-05 13:20:00,6.13,6.15,6.13,6.14,30400.0,6.13,6.15,6.13,6.14,30400.0
2008-02-05 13:30:00,6.14,6.14,6.11,6.13,39200.0,6.14,6.14,6.11,6.13,39200.0
2008-02-05 13:40:00,6.13,6.16,6.12,6.13,52000.0,6.13,6.16,6.12,6.13,52000.0
2008-02-05 13:50:00,6.13,6.15,6.12,6.14,22400.0,6.13,6.15,6.12,6.14,22400.0
2008-02-05 14:00:00,6.14,6.15,6.11,6.15,24800.0,6.14,6.15,6.11,6.15,24800.0
2008-02-05 14:10:00,6.14,6.15,6.1,6.13,86800.0,6.14,6.15,6.1,6.13,86800.0
2008-02-05 14:20:00,6.13,6.15,6.11,6.12,71200.0,6.13,6.15,6.11,6.12,71200.0
2008-02-05 14:30:00,6.13,6.14,6.11,6.14,32000.0,6.13,6.14,6.11,6.14,32000.0
2008-02-05 14:40:00,6.14,6.14,6.08,6.11,30400.0,6.14,6.14,6.08,6.11,30400.0
2008-02-05 14:50:00,6.12,6.14,6.11,6.12,22000.0,6.12,6.14,6.11,6.12,22000.0
2008-02-05 15:00:00,6.12,6.12,6.05,6.05,41200.0,6.12,6.12,6.05,6.05,41200.0
2008-02-05 15:10:00,6.06,6.08,6.04,6.08,41600.0,6.06,6.08,6.04,6.08,41600.0
2008-02-05 15:20:00,6.09,6.1,6.04,6.07,51600.0,6.09,6.1,6.04,6.07,51600.0
2008-02-05 15:30:00,6.07,6.11,6.06,6.09,36800.0,6.07,6.11,6.06,6.09,36800.0
2008-02-05 15:40:00,6.09,6.1,6.05,6.09,66800.0,6.09,6.1,6.05,6.09,66800.0
2008-02-05 15:50:00,6.09,6.11,6.03,6.03,98000.0,6.09,6.11,6.03,6.03,98000.0
2008-02-06 09:30:00,6.07,6.1,6.05,6.09,58800.0,6.07,6.1,6.05,6.09,58800.0
2008-02-06 09:40:00,6.1,6.13,6.08,6.12,16800.0,6.1,6.13,6.08,6.12,16800.0
2008-02-06 09:50:00,6.12,6.17,6.12,6.14,27600.0,6.12,6.17,6.12,6.14,27600.0
2008-02-06 10:00:00,6.14,6.19,6.13,6.18,44400.0,6.14,6.19,6.13,6.18,44400.0
2008-02-06 10:10:00,6.18,6.2,6.14,6.15,37200.0,6.18,6.2,6.14,6.15,37200.0
2008-02-06 10:20:00,6.14,6.14,6.11,6.12,33200.0,6.14,6.14,6.11,6.12,33200.0
2008-02-06 10:30:00,6.12,6.14,6.11,6.14,44800.0,6.12,6.14,6.11,6.14,44800.0
2008-02-06 10:40:00,6.14,6.14,6.12,6.13,27200.0,6.14,6.14,6.12,6.13,27200.0
2008-02-06 10:50:00,6.12,6.14,6.12,6.13,12000.0,6.12,6.14,6.12,6.13,12000.0
2008-02-06 11:00:00,6.12,6.14,6.12,6.14,17200.0,6.12,6.14,6.12,6.14,17200.0
2008-02-06 11:10:00,6.14,6.14,6.12,6.12,18000.0,6.14,6.14,6.12,6.12,18000.0
2008-02-06 11:20:00,6.12,6.14,6.12,6.13,16400.0,6.12,6.14,6.12,6.13,16400.0
2008-02-06 11:30:00,6.13,6.13,6.1,6.1,19200.0,6.13,6.13,6.1,6.1,19200.0
2008-02-06 11:40:00,6.1,6.12,6.1,6.12,12000.0,6.1,6.12,6.1,6.12,12000.0
2008-02-06 11:50:00,6.12,6.14,6.12,6.14,11600.0,6.12,6.14,6.12,6.14,11600.0
2008-02-06 12:00:00,6.13,6.15,6.13,6.14,13200.0,6.13,6.15,6.13,6.14,13200.0
2008-02-06 12:10:00,6.14,6.14,6.12,6.13,16000.0,6.14,6.14,6.12,6.13,16000.0
2008-02-06 12:20:00,6.13,6.13,6.12,6.13,7600.0,6.13,6.13,6.12,6.13,7600.0
2008-02-06 12:30:00,6.13,6.13,6.12,6.13,77600.0,6.13,6.13,6.12,6.13,77600.0
2008-02-06 12:40:00,6.13,6.14,6.13,6.14,27600.0,6.13,6.14,6.13,6.14,27600.0
2008-02-06 12:50:00,6.13,6.13,6.12,6.13,12000.0,6.13,6.13,6.12,6.13,12000.0
2008-02-06 13:00:00,6.12,6.13,6.12,6.13,11200.0,6.12,6.13,6.12,6.13,11200.0
2008-02-06 13:10:00,6.12,6.13,6.12,6.13,49600.0,6.12,6.13,6.12,6.13,49600.0
2008-02-06 13:20:00,6.12,6.13,6.12,6.12,30400.0,6.12,6.13,6.12,6.12,30400.0
2008-02-06 13:30:00,6.12,6.12,6.12,6.12,31200.0,6.12,6.12,6.12,6.12,31200.0
2008-02-06 13:40:00,6.12,6.12,6.1,6.11,89200.0,6.12,6.12,6.1,6.11,89200.0
2008-02-06 13:50:00,6.11,6.12,6.1,6.12,36800.0,6.11,6.12,6.1,6.12,36800.0
2008-02-06 14:00:00,6.12,6.13,6.11,6.13,39200.0,6.12,6.13,6.11,6.13,39200.0
2008-02-06 14:10:00,6.13,6.14,6.12,6.12,82000.0,6.13,6.14,6.12,6.12,82000.0
2008-02-06 14:20:00,6.12,6.13,6.11,6.12,56800.0,6.12,6.13,6.11,6.12,56800.0
2008-02-06 14:30:00,6.12,6.13,6.09,6.12,89600.0,6.12,6.13,6.09,6.12,89600.0
2008-02-06 14:40:00,6.13,6.14,6.12,6.13,43600.0,6.13,6.14,6.12,6.13,43600.0
2008-02-06 14:50:00,6.14,6.15,6.13,6.13,49600.0,6.14,6.15,6.13,6.13,49600.0
2008-02-06 15:00:00,6.13,6.14,6.12,6.14,141600.0,6.13,6.14,6.12,6.14,141600.0
2008-02-06 15:10:00,6.13,6.13,6.11,6.12,44400.0,6.13,6.13,6.11,6.12,44400.0
2008-02-06 15:20:00,6.12,6.15,6.12,6.13,34000.0,6.12,6.15,6.12,6.13,34000.0
2008-02-06 15:30:00,6.12,6.13,6.11,6.12,91600.0,6.12,6.13,6.11,6.12,91600.0
2008-02-06 15:40:00,6.12,6.13,6.1,6.11,82400.0,6.12,6.13,6.1,6.11,82400.0
2008-02-06 15:50:00,6.11,6.13,6.09,6.12,332400.0,6.11,6.13,6.09,6.12,332400.0
2008-02-07 09:30:00,6.12,6.2,6.12,6.15,34800.0,6.12,6.2,6.12,6.15,34800.0
2008-02-07 09:40:00,6.14,6.14,6.12,6.13,72000.0,6.14,6.14,6.12,6.13,72000.0
2008-02-07 09:50:00,6.13,6.19,6.13,6.16,46000.0,6.13,6.19,6.13,6.16,46000.0
2008-02-07 10:00:00,6.16,6.23,6.16,6.21,75600.0,6.16,6.23,6.16,6.21,75600.0
2008-02-07 10:10:00,6.2,6.25,6.19,6.2,137200.0,6.2,6.25,6.19,6.2,137200.0
2008-02-07 10:20:00,6.21,6.23,6.17,6.18,61200.0,6.21,6.23,6.17,6.18,61200.0
2008-02-07 10:30:00,6.18,6.19,6.15,6.15,62400.0,6.18,6.19,6.15,6.15,62400.0
2008-02-07 10:40:00,6.15,6.17,6.14,6.14,97200.0,6.15,6.17,6.14,6.14,97200.0
2008-02-07 10:50:00,6.14,6.15,6.13,6.13,130800.0,6.14,6.15,6.13,6.13,130800.0
2008-02-07 11:00:00,6.13,6.14,6.09,6.1,114800.0,6.13,6.14,6.09,6.1,114800.0
2008-02-07 11:10:00,6.11,6.14,6.1,6.12,100000.0,6.11,6.14,6.1,6.12,100000.0
2008-02-07 11:20:00,6.12,6.15,6.12,6.13,170000.0,6.12,6.15,6.12,6.13,170000.0
2008-02-07 11:30:00,6.14,6.15,6.13,6.13,42400.0,6.14,6.15,6.13,6.13,42400.0
2008-02-07 11:40:00,6.13,6.14,6.13,6.14,80400.0,6.13,6.14,6.13,6.14,80400.0
2008-02-07 11:50:00,6.13,6.18,6.13,6.18,45600.0,6.13,6.18,6.13,6.18,45600.0
2008-02-07 12:00:00,6.17,6.17,6.15,6.15,46000.0,6.17,6.17,6.15,6.15,46000.0
2008-02-07 12:10:00,6.16,6.17,6.15,6.17,20400.0,6.16,6.17,6.15,6.17,20400.0
2008-02-07 12:20:00,6.17,6.17,6.16,6.17,17200.0,6.17,6.17,6.16,6.17,17200.0
2008-02-07 12:30:00,6.18,6.18,6.15,6.15,53600.0,6.18,6.18,6.15,6.15,53600.0
2008-02-07 12:40:00,6.15,6.18,6.15,6.18,28000.0,6.15,6.18,6.15,6.18,28000.0
2008-02-07 12:50:00,6.18,6.19,6.17,6.19,20000.0,6.18,6.19,6.17,6.19,20000.0
2008-02-07 13:00:00,6.18,6.19,6.16,6.19,38800.0,6.18,6.19,6.16,6.19,38800.0
2008-02-07 13:10:00,6.19,6.19,6.17,6.18,28000.0,6.19,6.19,6.17,6.18,28000.0
2008-02-07 13:20:00,6.18,6.22,6.18,6.21,48000.0,6.18,6.22,6.18,6.21,48000.0
2008-02-07 13:30:00,6.21,6.23,6.19,6.22,56800.0,6.21,6.23,6.19,6.22,56800.0
2008-02-07 13:40:00,6.23,6.24,6.2,6.22,146400.0,6.23,6.24,6.2,6.22,146400.0
2008-02-07 13:50:00,6.22,6.22,6.19,6.21,122400.0,6.22,6.22,6.19,6.21,122400.0
2008-02-07 14:00:00,6.21,6.24,6.19,6.2,113600.0,6.21,6.24,6.19,6.2,113600.0
2008-02-07 14:10:00,6.2,6.2,6.18,6.19,63600.0,6.2,6.2,6.18,6.19,63600.0
2008-02-07 14:20:00,6.19,6.22,6.18,6.18,220800.0,6.19,6.22,6.18,6.18,220800.0
2008-02-07 14:30:00,6.19,6.19,6.16,6.17,162800.0,6.19,6.19,6.16,6.17,162800.0
2008-02-07 14:40:00,6.18,6.18,6.15,6.16,125200.0,6.18,6.18,6.15,6.16,125200.0
2008-02-07 14:50:00,6.16,6.16,6.13,6.13,86000.0,6.16,6.16,6.13,6.13,86000.0
2008-02-07 15:00:00,6.14,6.14,6.1,6.1,132000.0,6.14,6.14,6.1,6.1,132000.0
2008-02-07 15:10:00,6.1,6.16,6.1,6.16,48800.0,6.1,6.16,6.1,6.16,48800.0
2008-02-07 15:20:00,6.15,6.18,6.13,6.16,467600.0,6.15,6.18,6.13,6.16,467600.0
2008-02-07 15:30:00,6.18,6.21,6.14,6.14,69600.0,6.18,6.21,6.14,6.14,69600.0
2008-02-07 15:40:00,6.15,6.2,6.15,6.19,95200.0,6.15,6.2,6.15,6.19,95200.0
2008-02-07 15:50:00,6.19,6.21,6.15,6.17,165200.0,6.19,6.21,6.15,6.17,165200.0
2008-02-08 09:30:00,5.48,5.49,5.18,5.19,1820800.0,5.48,5.49,5.18,5.19,1820800.0
2008-02-08 09:40:00,5.19,5.19,4.96,5.05,1955600.0,5.19,5.19,4.96,5.05,1955600.0
2008-02-08 09:50:00,5.05,5.06,4.91,4.96,1675600.0,5.05,5.06,4.91,4.96,1675600.0
2008-02-08 10:00:00,4.96,5.03,4.93,4.98,1565200.0,4.96,5.03,4.93,4.98,1565200.0
2008-02-08 10:10:00,4.98,5.14,4.98,5.05,1549600.0,4.98,5.14,4.98,5.05,1549600.0
2008-02-08 10:20:00,5.05,5.15,5.04,5.11,1418400.0,5.05,5.15,5.04,5.11,1418400.0
2008-02-08 10:30:00,5.1,5.18,5.1,5.16,618400.0,5.1,5.18,5.1,5.16,618400.0
2008-02-08 10:40:00,5.16,5.4,5.15,5.38,1214000.0,5.16,5.4,5.15,5.38,1214000.0
2008-02-08 10:50:00,5.38,5.4,5.31,5.37,1215600.0,5.38,5.4,5.31,5.37,1215600.0
2008-02-08 11:00:00,5.37,5.38,5.32,5.34,787200.0,5.37,5.38,5.32,5.34,787200.0
2008-02-08 11:10:00,5.34,5.48,5.34,5.46,655600.0,5.34,5.48,5.34,5.46,655600.0
2008-02-08 11:20:00,5.46,5.46,5.38,5.45,418400.0,5.46,5.46,5.38,5.45,418400.0
2008-02-08 11:30:00,5.45,5.5,5.42,5.45,356400.0,5.45,5.5,5.42,5.45,356400.0
2008-02-08 11:40:00,5.46,5.5,5.41,5.46,349200.0,5.46,5.5,5.41,5.46,349200.0
2008-02-08 11:50:00,5.46,5.46,5.3,5.38,638400.0,5.46,5.46,5.3,5.38,638400.0
2008-02-08 12:00:00,5.38,5.38,5.35,5.37,400800.0,5.38,5.38,5.35,5.37,400800.0
2008-02-08 12:10:00,5.38,5.38,5.35,5.35,460800.0,5.38,5.38,5.35,5.35,460800.0
2008-02-08 12:20:00,5.35,5.38,5.31,5.38,267600.0,5.35,5.38,5.31,5.38,267600.0
2008-02-08 12:30:00,5.37,5.38,5.33,5.35,214800.0,5.37,5.38,5.33,5.35,214800.0
2008-02-08 12:40:00,5.35,5.37,5.33,5.33,496800.0,5.35,5.37,5.33,5.33,496800.0
2008-02-08 12:50:00,5.33,5.33,5.32,5.33,186800.0,5.33,5.33,5.32,5.33,186800.0
2008-02-08 13:00:00,5.33,5.33,5.32,5.33,143600.0,5.33,5.33,5.32,5.33,143600.0
2008-02-08 13:10:00,5.33,5.33,5.25,5.25,718400.0,5.33,5.33,5.25,5.25,718400.0
2008-02-08 13:20:00,5.25,5.27,5.24,5.25,164400.0,5.25,5.27,5.24,5.25,164400.0
2008-02-08 13:30:00,5.25,5.29,5.23,5.25,241200.0,5.25,5.29,5.23,5.25,241200.0
2008-02-08 13:40:00,5.25,5.26,5.17,5.18,219200.0,5.25,5.26,5.17,5.18,219200.0
2008-02-08 13:50:00,5.18,5.25,5.18,5.23,528800.0,5.18,5.25,5.18,5.23,528800.0
2008-02-08 14:00:00,5.23,5.24,5.18,5.19,419600.0,5.23,5.24,5.18,5.19,419600.0
2008-02-08 14:10:00,5.19,5.21,5.17,5.21,308800.0,5.19,5.21,5.17,5.21,308800.0
2008-02-08 14:20:00,5.21,5.21,5.18,5.18,323600.0,5.21,5.21,5.18,5.18,323600.0
2008-02-08 14:30:00,5.18,5.18,5.17,5.18,140400.0,5.18,5.18,5.17,5.18,140400.0
2008-02-08 14:40:00,5.18,5.2,5.16,5.17,200000.0,5.18,5.2,5.16,5.17,200000.0
2008-02-08 14:50:00,5.17,5.18,5.16,5.16,224400.0,5.17,5.18,5.16,5.16,224400.0
2008-02-08 15:00:00,5.16,5.27,5.16,5.22,268400.0,5.16,5.27,5.16,5.22,268400.0
2008-02-08 15:10:00,5.22,5.25,5.22,5.24,214800.0,5.22,5.25,5.22,5.24,214800.0
2008-02-08 15:20:00,5.24,5.24,5.18,5.21,206800.0,5.24,5.24,5.18,5.21,206800.0
2008-02-08 15:30:00,5.21,5.25,5.21,5.21,234800.0,5.21,5.25,5.21,5.21,234800.0
2008-02-08 15:40:00,5.21,5.28,5.21,5.27,402800.0,5.21,5.28,5.21,5.27,402800.0
2008-02-08 15:50:00,5.27,5.38,5.27,5.36,612800.0,5.27,5.38,5.27,5.36,612800.0
2008-02-11 09:30:00,5.15,5.15,4.81,4.96,816400.0,5.15,5.15,4.81,4.96,816400.0
2008-02-11 09:40:00,4.96,5.0,4.9,4.94,466800.0,4.96,5.0,4.9,4.94,466800.0
2008-02-11 09:50:00,4.93,4.98,4.93,4.98,404400.0,4.93,4.98,4.93,4.98,404400.0
2008-02-11 10:00:00,4.98,4.99,4.94,4.94,277600.0,4.98,4.99,4.94,4.94,277600.0
2008-02-11 10:10:00,4.94,4.96,4.88,4.88,1179600.0,4.94,4.96,4.88,4.88,1179600.0
2008-02-11 10:20:00,4.88,4.9,4.78,4.8,596000.0,4.88,4.9,4.78,4.8,596000.0
2008-02-11 10:30:00,4.8,4.81,4.71,4.71,448000.0,4.8,4.81,4.71,4.71,448000.0
2008-02-11 10:40:00,4.72,4.74,4.69,4.73,724800.0,4.72,4.74,4.69,4.73,724800.0
2008-02-11 10:50:00,4.74,4.76,4.73,4.73,310000.0,4.74,4.76,4.73,4.73,310000.0
2008-02-11 11:00:00,4.73,4.75,4.7,4.7,333600.0,4.73,4.75,4.7,4.7,333600.0
2008-02-11 11:10:00,4.71,4.76,4.71,4.75,409600.0,4.71,4.76,4.71,4.75,409600.0
2008-02-11 11:20:00,4.75,4.78,4.75,4.76,538800.0,4.75,4.78,4.75,4.76,538800.0
2008-02-11 11:30:00,4.77,4.77,4.75,4.76,125200.0,4.77,4.77,4.75,4.76,125200.0
2008-02-11 11:40:00,4.76,4.76,4.74,4.76,332400.0,4.76,4.76,4.74,4.76,332400.0
2008-02-11 11:50:00,4.76,4.76,4.75,4.75,151600.0,4.76,4.76,4.75,4.75,151600.0
2008-02-11 12:00:00,4.75,4.76,4.75,4.75,219200.0,4.75,4.76,4.75,4.75,219200.0
2008-02-11 12:10:00,4.75,4.75,4.75,4.75,343200.0,4.75,4.75,4.75,4.75,343200.0
2008-02-11 12:20:00,4.75,4.76,4.74,4.75,281600.0,4.75,4.76,4.74,4.75,281600.0
2008-02-11 12:30:00,4.75,4.75,4.74,4.75,176400.0,4.75,4.75,4.74,4.75,176400.0
2008-02-11 12:40:00,4.75,4.75,4.74,4.75,77600.0,4.75,4.75,4.74,4.75,77600.0
2008-02-11 12:50:00,4.74,4.75,4.74,4.74,146400.0,4.74,4.75,4.74,4.74,146400.0
2008-02-11 13:00:00,4.74,4.75,4.74,4.75,142000.0,4.74,4.75,4.74,4.75,142000.0
2008-02-11 13:10:00,4.75,4.77,4.75,4.76,220000.0,4.75,4.77,4.75,4.76,220000.0
2008-02-11 13:20:00,4.76,4.78,4.76,4.77,152400.0,4.76,4.78,4.76,4.77,152400.0
2008-02-11 13:30:00,4.78,4.78,4.76,4.78,410400.0,4.78,4.78,4.76,4.78,410400.0
2008-02-11 13:40:00,4.78,4.8,4.78,4.79,142000.0,4.78,4.8,4.78,4.79,142000.0
2008-02-11 13:50:00,4.79,4.81,4.78,4.79,140800.0,4.79,4.81,4.78,4.79,140800.0
2008-02-11 14:00:00,4.79,4.79,4.79,4.79,108000.0,4.79,4.79,4.79,4.79,108000.0
2008-02-11 14:10:00,4.79,4.79,4.78,4.78,189200.0,4.79,4.79,4.78,4.78,189200.0
2008-02-11 14:20:00,4.78,4.78,4.75,4.75,191600.0,4.78,4.78,4.75,4.75,191600.0
2008-02-11 14:30:00,4.75,4.76,4.75,4.76,122400.0,4.75,4.76,4.75,4.76,122400.0
2008-02-11 14:40:00,4.76,4.77,4.75,4.77,124400.0,4.76,4.77,4.75,4.77,124400.0
2008-02-11 14:50:00,4.77,4.78,4.76,4.76,133600.0,4.77,4.78,4.76,4.76,133600.0
2008-02-11 15:00:00,4.76,4.78,4.76,4.77,183200.0,4.76,4.78,4.76,4.77,183200.0
2008-02-11 15:10:00,4.77,4.79,4.77,4.79,176400.0,4.77,4.79,4.77,4.79,176400.0
2008-02-11 15:20:00,4.79,4.79,4.78,4.79,290400.0,4.79,4.79,4.78,4.79,290400.0
2008-02-11 15:30:00,4.79,4.8,4.78,4.78,336400.0,4.79,4.8,4.78,4.78,336400.0
2008-02-11 15:40:00,4.78,4.8,4.78,4.79,599600.0,4.78,4.8,4.78,4.79,599600.0
2008-02-11 15:50:00,4.79,4.8,4.78,4.79,454800.0,4.79,4.8,4.78,4.79,454800.0
2008-02-12 09:30:00,4.83,4.98,4.64,4.83,406400.0,4.83,4.98,4.64,4.83,406400.0
2008-02-12 09:40:00,4.83,4.83,4.75,4.82,337200.0,4.83,4.83,4.75,4.82,337200.0
2008-02-12 09:50:00,4.82,4.83,4.78,4.81,243600.0,4.82,4.83,4.78,4.81,243600.0
2008-02-12 10:00:00,4.82,4.83,4.79,4.82,157600.0,4.82,4.83,4.79,4.82,157600.0
2008-02-12 10:10:00,4.82,4.85,4.81,4.82,237200.0,4.82,4.85,4.81,4.82,237200.0
2008-02-12 10:20:00,4.82,4.82,4.81,4.81,90000.0,4.82,4.82,4.81,4.81,90000.0
2008-02-12 10:30:00,4.81,4.82,4.76,4.77,207200.0,4.81,4.82,4.76,4.77,207200.0
2008-02-12 10:40:00,4.77,4.82,4.77,4.81,178000.0,4.77,4.82,4.77,4.81,178000.0
2008-02-12 10:50:00,4.81,4.81,4.79,4.81,136400.0,4.81,4.81,4.79,4.81,136400.0
2008-02-12 11:00:00,4.81,4.81,4.79,4.8,195200.0,4.81,4.81,4.79,4.8,195200.0
2008-02-12 11:10:00,4.8,4.8,4.79,4.79,92400.0,4.8,4.8,4.79,4.79,92400.0
2008-02-12 11:20:00,4.8,4.8,4.77,4.77,107200.0,4.8,4.8,4.77,4.77,107200.0
2008-02-12 11:30:00,4.77,4.8,4.77,4.79,79200.0,4.77,4.8,4.77,4.79,79200.0
2008-02-12 11:40:00,4.79,4.79,4.78,4.79,71600.0,4.79,4.79,4.78,4.79,71600.0
2008-02-12 11:50:00,4.79,4.8,4.79,4.79,65200.0,4.79,4.8,4.79,4.79,65200.0
2008-02-12 12:00:00,4.79,4.8,4.79,4.8,93200.0,4.79,4.8,4.79,4.8,93200.0
2008-02-12 12:10:00,4.8,4.8,4.79,4.8,67200.0,4.8,4.8,4.79,4.8,67200.0
2008-02-12 12:20:00,4.8,4.8,4.78,4.78,88800.0,4.8,4.8,4.78,4.78,88800.0
2008-02-12 12:30:00,4.78,4.8,4.78,4.79,60800.0,4.78,4.8,4.78,4.79,60800.0
2008-02-12 12:40:00,4.79,4.8,4.79,4.8,60000.0,4.79,4.8,4.79,4.8,60000.0
2008-02-12 12:50:00,4.79,4.81,4.79,4.8,62800.0,4.79,4.81,4.79,4.8,62800.0
2008-02-12 13:00:00,4.81,4.81,4.8,4.8,77200.0,4.81,4.81,4.8,4.8,77200.0
2008-02-12 13:10:00,4.8,4.81,4.8,4.8,64800.0,4.8,4.81,4.8,4.8,64800.0
2008-02-12 13:20:00,4.8,4.81,4.8,4.8,78400.0,4.8,4.81,4.8,4.8,78400.0
2008-02-12 13:30:00,4.8,4.82,4.79,4.82,98400.0,4.8,4.82,4.79,4.82,98400.0
2008-02-12 13:40:00,4.82,4.82,4.81,4.82,91200.0,4.82,4.82,4.81,4.82,91200.0
2008-02-12 13:50:00,4.82,4.83,4.8,4.82,103600.0,4.82,4.83,4.8,4.82,103600.0
2008-02-12 14:00:00,4.82,4.83,4.8,4.82,213200.0,4.82,4.83,4.8,4.82,213200.0
2008-02-12 14:10:00,4.82,4.83,4.8,4.82,219600.0,4.82,4.83,4.8,4.82,219600.0
2008-02-12 14:20:00,4.82,4.83,4.81,4.83,87200.0,4.82,4.83,4.81,4.83,87200.0
2008-02-12 14:30:00,4.83,4.84,4.82,4.84,80400.0,4.83,4.84,4.82,4.84,80400.0
2008-02-12 14:40:00,4.83,4.85,4.83,4.85,101200.0,4.83,4.85,4.83,4.85,101200.0
2008-02-12 14:50:00,4.85,4.87,4.85,4.87,70400.0,4.85,4.87,4.85,4.87,70400.0
2008-02-12 15:00:00,4.87,4.87,4.86,4.86,99200.0,4.87,4.87,4.86,4.86,99200.0
2008-02-12 15:10:00,4.86,4.87,4.85,4.85,109600.0,4.86,4.87,4.85,4.85,109600.0
2008-02-12 15:20:00,4.86,4.86,4.82,4.85,114400.0,4.86,4.86,4.82,4.85,114400.0
2008-02-12 15:30:00,4.85,4.85,4.83,4.83,109600.0,4.85,4.85,4.83,4.83,109600.0
2008-02-12 15:40:00,4.83,4.85,4.82,4.83,117600.0,4.83,4.85,4.82,4.83,117600.0
2008-02-12 15:50:00,4.83,4.84,4.82,4.83,163600.0,4.83,4.84,4.82,4.83,163600.0
2008-02-13 09:30:00,4.87,4.87,4.78,4.8,142800.0,4.87,4.87,4.78,4.8,142800.0
2008-02-13 09:40:00,4.8,4.8,4.78,4.79,98800.0,4.8,4.8,4.78,4.79,98800.0
2008-02-13 09:50:00,4.79,4.81,4.78,4.81,70800.0,4.79,4.81,4.78,4.81,70800.0
2008-02-13 10:00:00,4.8,4.82,4.79,4.81,90800.0,4.8,4.82,4.79,4.81,90800.0
2008-02-13 10:10:00,4.81,4.82,4.79,4.79,83600.0,4.81,4.82,4.79,4.79,83600.0
2008-02-13 10:20:00,4.79,4.82,4.79,4.82,52800.0,4.79,4.82,4.79,4.82,52800.0
2008-02-13 10:30:00,4.82,4.82,4.77,4.79,102400.0,4.82,4.82,4.77,4.79,102400.0
2008-02-13 10:40:00,4.79,4.79,4.76,4.76,118400.0,4.79,4.79,4.76,4.76,118400.0
2008-02-13 10:50:00,4.76,4.76,4.74,4.76,130400.0,4.76,4.76,4.74,4.76,130400.0
2008-02-13 11:00:00,4.76,4.76,4.72,4.72,119600.0,4.76,4.76,4.72,4.72,119600.0
2008-02-13 11:10:00,4.72,4.72,4.7,4.72,117600.0,4.72,4.72,4.7,4.72,117600.0
2008-02-13 11:20:00,4.72,4.72,4.71,4.72,86400.0,4.72,4.72,4.71,4.72,86400.0
2008-02-13 11:30:00,4.72,4.73,4.71,4.72,168800.0,4.72,4.73,4.71,4.72,168800.0
2008-02-13 11:40:00,4.72,4.72,4.71,4.71,171600.0,4.72,4.72,4.71,4.71,171600.0
2008-02-13 11:50:00,4.71,4.72,4.66,4.68,294400.0,4.71,4.72,4.66,4.68,294400.0
2008-02-13 12:00:00,4.68,4.72,4.66,4.71,136000.0,4.68,4.72,4.66,4.71,136000.0
2008-02-13 12:10:00,4.71,4.71,4.7,4.7,97200.0,4.71,4.71,4.7,4.7,97200.0
2008-02-13 12:20:00,4.7,4.7,4.7,4.7,87600.0,4.7,4.7,4.7,4.7,87600.0
2008-02-13 12:30:00,4.7,4.7,4.68,4.68,139600.0,4.7,4.7,4.68,4.68,139600.0
2008-02-13 12:40:00,4.68,4.69,4.67,4.68,83600.0,4.68,4.69,4.67,4.68,83600.0
2008-02-13 12:50:00,4.69,4.69,4.66,4.67,122400.0,4.69,4.69,4.66,4.67,122400.0
2008-02-13 13:00:00,4.67,4.72,4.67,4.72,93600.0,4.67,4.72,4.67,4.72,93600.0
2008-02-13 13:10:00,4.72,4.74,4.71,4.74,84400.0,4.72,4.74,4.71,4.74,84400.0
2008-02-13 13:20:00,4.74,4.75,4.73,4.73,82400.0,4.74,4.75,4.73,4.73,82400.0
2008-02-13 13:30:00,4.73,4.73,4.72,4.73,74400.0,4.73,4.73,4.72,4.73,74400.0
2008-02-13 13:40:00,4.73,4.73,4.7,4.72,215200.0,4.73,4.73,4.7,4.72,215200.0
2008-02-13 13:50:00,4.72,4.72,4.71,4.72,94000.0,4.72,4.72,4.71,4.72,94000.0
2008-02-13 14:00:00,4.71,4.73,4.71,4.73,111600.0,4.71,4.73,4.71,4.73,111600.0
2008-02-13 14:10:00,4.72,4.73,4.72,4.73,121200.0,4.72,4.73,4.72,4.73,121200.0
2008-02-13 14:20:00,4.72,4.73,4.72,4.73,121200.0,4.72,4.73,4.72,4.73,121200.0
2008-02-13 14:30:00,4.73,4.73,4.72,4.72,78000.0,4.73,4.73,4.72,4.72,78000.0
2008-02-13 14:40:00,4.72,4.73,4.72,4.73,100800.0,4.72,4.73,4.72,4.73,100800.0
2008-02-13 14:50:00,4.73,4.73,4.72,4.73,172000.0,4.73,4.73,4.72,4.73,172000.0
2008-02-13 15:00:00,4.72,4.73,4.72,4.73,88800.0,4.72,4.73,4.72,4.73,88800.0
2008-02-13 15:10:00,4.73,4.73,4.72,4.73,100400.0,4.73,4.73,4.72,4.73,100400.0
2008-02-13 15:20:00,4.73,4.76,4.73,4.75,96800.0,4.73,4.76,4.73,4.75,96800.0
2008-02-13 15:30:00,4.75,4.76,4.74,4.76,102000.0,4.75,4.76,4.74,4.76,102000.0
2008-02-13 15:40:00,4.76,4.76,4.74,4.74,122400.0,4.76,4.76,4.74,4.74,122400.0
2008-02-13 15:50:00,4.74,4.76,4.74,4.76,229200.0,4.74,4.76,4.74,4.76,229200.0
2008-02-14 09:30:00,4.76,4.85,4.74,4.75,112400.0,4.76,4.85,4.74,4.75,112400.0
2008-02-14 09:40:00,4.75,4.76,4.74,4.74,40800.0,4.75,4.76,4.74,4.74,40800.0
2008-02-14 09:50:00,4.74,4.8,4.74,4.78,85600.0,4.74,4.8,4.74,4.78,85600.0
2008-02-14 10:00:00,4.78,4.8,4.76,4.77,75200.0,4.78,4.8,4.76,4.77,75200.0
2008-02-14 10:10:00,4.77,4.81,4.76,4.8,62800.0,4.77,4.81,4.76,4.8,62800.0
2008-02-14 10:20:00,4.79,4.82,4.78,4.79,107200.0,4.79,4.82,4.78,4.79,107200.0
2008-02-14 10:30:00,4.79,4.82,4.79,4.81,82400.0,4.79,4.82,4.79,4.81,82400.0
2008-02-14 10:40:00,4.81,4.81,4.77,4.8,54800.0,4.81,4.81,4.77,4.8,54800.0
2008-02-14 10:50:00,4.79,4.8,4.78,4.79,46000.0,4.79,4.8,4.78,4.79,46000.0
2008-02-14 11:00:00,4.79,4.82,4.78,4.82,66400.0,4.79,4.82,4.78,4.82,66400.0
2008-02-14 11:10:00,4.82,4.82,4.77,4.78,51600.0,4.82,4.82,4.77,4.78,51600.0
2008-02-14 11:20:00,4.77,4.78,4.76,4.77,43200.0,4.77,4.78,4.76,4.77,43200.0
2008-02-14 11:30:00,4.77,4.77,4.75,4.76,33600.0,4.77,4.77,4.75,4.76,33600.0
2008-02-14 11:40:00,4.77,4.77,4.74,4.77,82800.0,4.77,4.77,4.74,4.77,82800.0
2008-02-14 11:50:00,4.77,4.78,4.77,4.78,42800.0,4.77,4.78,4.77,4.78,42800.0
2008-02-14 12:00:00,4.77,4.78,4.74,4.76,171600.0,4.77,4.78,4.74,4.76,171600.0
2008-02-14 12:10:00,4.76,4.78,4.76,4.76,75200.0,4.76,4.78,4.76,4.76,75200.0
2008-02-14 12:20:00,4.76,4.76,4.73,4.76,51600.0,4.76,4.76,4.73,4.76,51600.0
2008-02-14 12:30:00,4.75,4.76,4.75,4.75,16400.0,4.75,4.76,4.75,4.75,16400.0
2008-02-14 12:40:00,4.75,4.75,4.73,4.74,35600.0,4.75,4.75,4.73,4.74,35600.0
2008-02-14 12:50:00,4.75,4.76,4.74,4.75,26400.0,4.75,4.76,4.74,4.75,26400.0
2008-02-14 13:00:00,4.75,4.75,4.73,4.74,43600.0,4.75,4.75,4.73,4.74,43600.0
2008-02-14 13:10:00,4.74,4.74,4.73,4.74,50800.0,4.74,4.74,4.73,4.74,50800.0
2008-02-14 13:20:00,4.74,4.75,4.74,4.75,32000.0,4.74,4.75,4.74,4.75,32000.0
2008-02-14 13:30:00,4.75,4.77,4.75,4.77,158000.0,4.75,4.77,4.75,4.77,158000.0
2008-02-14 13:40:00,4.77,4.77,4.76,4.77,48400.0,4.77,4.77,4.76,4.77,48400.0
2008-02-14 13:50:00,4.77,4.77,4.76,4.76,34400.0,4.77,4.77,4.76,4.76,34400.0
2008-02-14 14:00:00,4.76,4.77,4.73,4.74,40800.0,4.76,4.77,4.73,4.74,40800.0
2008-02-14 14:10:00,4.74,4.75,4.73,4.75,41200.0,4.74,4.75,4.73,4.75,41200.0
2008-02-14 14:20:00,4.75,4.76,4.73,4.74,52400.0,4.75,4.76,4.73,4.74,52400.0
2008-02-14 14:30:00,4.74,4.77,4.73,4.76,106800.0,4.74,4.77,4.73,4.76,106800.0
2008-02-14 14:40:00,4.76,4.76,4.75,4.75,90000.0,4.76,4.76,4.75,4.75,90000.0
2008-02-14 14:50:00,4.75,4.76,4.74,4.76,63600.0,4.75,4.76,4.74,4.76,63600.0
2008-02-14 15:00:00,4.75,4.76,4.74,4.75,38400.0,4.75,4.76,4.74,4.75,38400.0
2008-02-14 15:10:00,4.76,4.76,4.75,4.76,66000.0,4.76,4.76,4.75,4.76,66000.0
2008-02-14 15:20:00,4.76,4.76,4.75,4.76,71200.0,4.76,4.76,4.75,4.76,71200.0
2008-02-14 15:30:00,4.75,4.76,4.73,4.75,86000.0,4.75,4.76,4.73,4.75,86000.0
2008-02-14 15:40:00,4.75,4.75,4.73,4.75,97200.0,4.75,4.75,4.73,4.75,97200.0
2008-02-14 15:50:00,4.75,4.75,4.71,4.72,154800.0,4.75,4.75,4.71,4.72,154800.0
2008-02-15 09:30:00,4.7,4.75,4.67,4.72,202800.0,4.7,4.75,4.67,4.72,202800.0
2008-02-15 09:40:00,4.73,4.81,4.73,4.78,177600.0,4.73,4.81,4.73,4.78,177600.0
2008-02-15 09:50:00,4.78,4.79,4.76,4.79,79600.0,4.78,4.79,4.76,4.79,79600.0
2008-02-15 10:00:00,4.79,4.81,4.77,4.79,93600.0,4.79,4.81,4.77,4.79,93600.0
2008-02-15 10:10:00,4.8,4.82,4.79,4.81,124000.0,4.8,4.82,4.79,4.81,124000.0
2008-02-15 10:20:00,4.82,4.83,4.78,4.82,134800.0,4.82,4.83,4.78,4.82,134800.0
2008-02-15 10:30:00,4.82,4.84,4.79,4.8,143600.0,4.82,4.84,4.79,4.8,143600.0
2008-02-15 10:40:00,4.8,4.81,4.77,4.81,154000.0,4.8,4.81,4.77,4.81,154000.0
2008-02-15 10:50:00,4.81,4.81,4.76,4.78,276400.0,4.81,4.81,4.76,4.78,276400.0
2008-02-15 11:00:00,4.79,4.79,4.75,4.76,105200.0,4.79,4.79,4.75,4.76,105200.0
2008-02-15 11:10:00,4.77,4.8,4.75,4.76,143200.0,4.77,4.8,4.75,4.76,143200.0
2008-02-15 11:20:00,4.76,4.77,4.75,4.77,16400.0,4.76,4.77,4.75,4.77,16400.0
2008-02-15 11:30:00,4.77,4.81,4.77,4.79,48000.0,4.77,4.81,4.77,4.79,48000.0
2008-02-15 11:40:00,4.79,4.8,4.77,4.78,86800.0,4.79,4.8,4.77,4.78,86800.0
2008-02-15 11:50:00,4.78,4.78,4.75,4.78,312000.0,4.78,4.78,4.75,4.78,312000.0
2008-02-15 12:00:00,4.77,4.8,4.75,4.78,216400.0,4.77,4.8,4.75,4.78,216400.0
2008-02-15 12:10:00,4.78,4.8,4.78,4.79,45200.0,4.78,4.8,4.78,4.79,45200.0
2008-02-15 12:20:00,4.8,4.81,4.78,4.8,168000.0,4.8,4.81,4.78,4.8,168000.0
2008-02-15 12:30:00,4.81,4.81,4.79,4.8,184800.0,4.81,4.81,4.79,4.8,184800.0
2008-02-15 12:40:00,4.8,4.82,4.79,4.8,214800.0,4.8,4.82,4.79,4.8,214800.0
2008-02-15 12:50:00,4.8,4.81,4.78,4.79,53200.0,4.8,4.81,4.78,4.79,53200.0
2008-02-15 13:00:00,4.79,4.8,4.78,4.79,24000.0,4.79,4.8,4.78,4.79,24000.0
2008-02-15 13:10:00,4.78,4.8,4.78,4.8,40000.0,4.78,4.8,4.78,4.8,40000.0
2008-02-15 13:20:00,4.8,4.8,4.79,4.8,10800.0,4.8,4.8,4.79,4.8,10800.0
2008-02-15 13:30:00,4.8,4.8,4.79,4.79,122800.0,4.8,4.8,4.79,4.79,122800.0
2008-02-15 13:40:00,4.8,4.8,4.79,4.8,132400.0,4.8,4.8,4.79,4.8,132400.0
2008-02-15 13:50:00,4.81,4.81,4.79,4.8,201200.0,4.81,4.81,4.79,4.8,201200.0
2008-02-15 14:00:00,4.8,4.81,4.79,4.81,72400.0,4.8,4.81,4.79,4.81,72400.0
2008-02-15 14:10:00,4.81,4.83,4.8,4.81,106800.0,4.81,4.83,4.8,4.81,106800.0
2008-02-15 14:20:00,4.81,4.82,4.8,4.82,36800.0,4.81,4.82,4.8,4.82,36800.0
2008-02-15 14:30:00,4.82,4.85,4.82,4.85,94000.0,4.82,4.85,4.82,4.85,94000.0
2008-02-15 14:40:00,4.85,4.85,4.82,4.83,39200.0,4.85,4.85,4.82,4.83,39200.0
2008-02-15 14:50:00,4.82,4.85,4.82,4.84,34000.0,4.82,4.85,4.82,4.84,34000.0
2008-02-15 15:00:00,4.83,4.84,4.83,4.84,50400.0,4.83,4.84,4.83,4.84,50400.0
2008-02-15 15:10:00,4.84,4.86,4.84,4.85,85600.0,4.84,4.86,4.84,4.85,85600.0
2008-02-15 15:20:00,4.85,4.85,4.83,4.83,52400.0,4.85,4.85,4.83,4.83,52400.0
2008-02-15 15:30:00,4.84,4.85,4.83,4.85,53200.0,4.84,4.85,4.83,4.85,53200.0
2008-02-15 15:40:00,4.85,4.86,4.84,4.86,98400.0,4.85,4.86,4.84,4.86,98400.0
2008-02-15 15:50:00,4.86,4.87,4.85,4.87,172800.0,4.86,4.87,4.85,4.87,172800.0
2008-02-19 09:30:00,4.93,4.95,4.82,4.83,142800.0,4.93,4.95,4.82,4.83,142800.0
2008-02-19 09:40:00,4.83,4.83,4.74,4.8,247600.0,4.83,4.83,4.74,4.8,247600.0
2008-02-19 09:50:00,4.78,4.79,4.75,4.75,42000.0,4.78,4.79,4.75,4.75,42000.0
2008-02-19 10:00:00,4.75,4.78,4.74,4.75,184400.0,4.75,4.78,4.74,4.75,184400.0
2008-02-19 10:10:00,4.76,4.76,4.72,4.75,59200.0,4.76,4.76,4.72,4.75,59200.0
2008-02-19 10:20:00,4.75,4.75,4.73,4.73,50400.0,4.75,4.75,4.73,4.73,50400.0
2008-02-19 10:30:00,4.74,4.74,4.72,4.72,51200.0,4.74,4.74,4.72,4.72,51200.0
2008-02-19 10:40:00,4.72,4.74,4.71,4.74,56800.0,4.72,4.74,4.71,4.74,56800.0
2008-02-19 10:50:00,4.74,4.75,4.74,4.75,44800.0,4.74,4.75,4.74,4.75,44800.0
2008-02-19 11:00:00,4.75,4.75,4.73,4.74,58400.0,4.75,4.75,4.73,4.74,58400.0
2008-02-19 11:10:00,4.74,4.74,4.73,4.74,41200.0,4.74,4.74,4.73,4.74,41200.0
2008-02-19 11:20:00,4.74,4.74,4.73,4.74,73200.0,4.74,4.74,4.73,4.74,73200.0
2008-02-19 11:30:00,4.74,4.77,4.74,4.75,81200.0,4.74,4.77,4.74,4.75,81200.0
2008-02-19 11:40:00,4.75,4.76,4.75,4.76,42800.0,4.75,4.76,4.75,4.76,42800.0
2008-02-19 11:50:00,4.76,4.78,4.75,4.77,64000.0,4.76,4.78,4.75,4.77,64000.0
2008-02-19 12:00:00,4.78,4.78,4.76,4.78,83200.0,4.78,4.78,4.76,4.78,83200.0
2008-02-19 12:10:00,4.78,4.8,4.78,4.8,54800.0,4.78,4.8,4.78,4.8,54800.0
2008-02-19 12:20:00,4.8,4.8,4.79,4.8,57600.0,4.8,4.8,4.79,4.8,57600.0
2008-02-19 12:30:00,4.79,4.8,4.78,4.79,48800.0,4.79,4.8,4.78,4.79,48800.0
2008-02-19 12:40:00,4.79,4.79,4.78,4.79,37600.0,4.79,4.79,4.78,4.79,37600.0
2008-02-19 12:50:00,4.79,4.79,4.78,4.78,39600.0,4.79,4.79,4.78,4.78,39600.0
2008-02-19 13:00:00,4.78,4.8,4.78,4.8,72400.0,4.78,4.8,4.78,4.8,72400.0
2008-02-19 13:10:00,4.8,4.8,4.77,4.78,49600.0,4.8,4.8,4.77,4.78,49600.0
2008-02-19 13:20:00,4.78,4.79,4.77,4.77,46400.0,4.78,4.79,4.77,4.77,46400.0
2008-02-19 13:30:00,4.77,4.8,4.77,4.78,58400.0,4.77,4.8,4.77,4.78,58400.0
2008-02-19 13:40:00,4.78,4.78,4.77,4.78,80800.0,4.78,4.78,4.77,4.78,80800.0
2008-02-19 13:50:00,4.78,4.78,4.75,4.76,30400.0,4.78,4.78,4.75,4.76,30400.0
2008-02-19 14:00:00,4.76,4.76,4.75,4.75,54800.0,4.76,4.76,4.75,4.75,54800.0
2008-02-19 14:10:00,4.75,4.76,4.75,4.76,73200.0,4.75,4.76,4.75,4.76,73200.0
2008-02-19 14:20:00,4.76,4.76,4.74,4.75,61200.0,4.76,4.76,4.74,4.75,61200.0
2008-02-19 14:30:00,4.75,4.75,4.73,4.75,94800.0,4.75,4.75,4.73,4.75,94800.0
2008-02-19 14:40:00,4.74,4.74,4.71,4.72,94400.0,4.74,4.74,4.71,4.72,94400.0
2008-02-19 14:50:00,4.72,4.73,4.7,4.71,98800.0,4.72,4.73,4.7,4.71,98800.0
2008-02-19 15:00:00,4.71,4.72,4.7,4.71,108000.0,4.71,4.72,4.7,4.71,108000.0
2008-02-19 15:10:00,4.72,4.72,4.71,4.72,44400.0,4.72,4.72,4.71,4.72,44400.0
2008-02-19 15:20:00,4.71,4.74,4.71,4.72,98400.0,4.71,4.74,4.71,4.72,98400.0
2008-02-19 15:30:00,4.72,4.74,4.71,4.73,77600.0,4.72,4.74,4.71,4.73,77600.0
2008-02-19 15:40:00,4.73,4.73,4.7,4.71,256000.0,4.73,4.73,4.7,4.71,256000.0
2008-02-19 15:50:00,4.71,4.71,4.68,4.68,370000.0,4.71,4.71,4.68,4.68,370000.0
2008-02-20 09:30:00,4.64,4.68,4.63,4.63,154000.0,4.64,4.68,4.63,4.63,154000.0
2008-02-20 09:40:00,4.62,4.62,4.54,4.6,167200.0,4.62,4.62,4.54,4.6,167200.0
2008-02-20 09:50:00,4.6,4.65,4.6,4.65,190000.0,4.6,4.65,4.6,4.65,190000.0
2008-02-20 10:00:00,4.65,4.67,4.64,4.64,104800.0,4.65,4.67,4.64,4.64,104800.0
2008-02-20 10:10:00,4.64,4.67,4.64,4.67,48000.0,4.64,4.67,4.64,4.67,48000.0
2008-02-20 10:20:00,4.67,4.68,4.66,4.68,51600.0,4.67,4.68,4.66,4.68,51600.0
2008-02-20 10:30:00,4.68,4.69,4.66,4.69,50800.0,4.68,4.69,4.66,4.69,50800.0
2008-02-20 10:40:00,4.68,4.69,4.67,4.67,51200.0,4.68,4.69,4.67,4.67,51200.0
2008-02-20 10:50:00,4.67,4.68,4.67,4.67,41600.0,4.67,4.68,4.67,4.67,41600.0
2008-02-20 11:00:00,4.67,4.69,4.67,4.68,57600.0,4.67,4.69,4.67,4.68,57600.0
2008-02-20 11:10:00,4.68,4.69,4.67,4.69,66000.0,4.68,4.69,4.67,4.69,66000.0
2008-02-20 11:20:00,4.69,4.7,4.68,4.7,59200.0,4.69,4.7,4.68,4.7,59200.0
2008-02-20 11:30:00,4.7,4.7,4.68,4.68,38000.0,4.7,4.7,4.68,4.68,38000.0
2008-02-20 11:40:00,4.68,4.7,4.68,4.69,57200.0,4.68,4.7,4.68,4.69,57200.0
2008-02-20 11:50:00,4.69,4.7,4.68,4.7,50000.0,4.69,4.7,4.68,4.7,50000.0
2008-02-20 12:00:00,4.7,4.7,4.68,4.69,98400.0,4.7,4.7,4.68,4.69,98400.0
2008-02-20 12:10:00,4.68,4.7,4.68,4.68,56800.0,4.68,4.7,4.68,4.68,56800.0
2008-02-20 12:20:00,4.69,4.7,4.68,4.7,63600.0,4.69,4.7,4.68,4.7,63600.0
2008-02-20 12:30:00,4.7,4.7,4.69,4.7,51200.0,4.7,4.7,4.69,4.7,51200.0
2008-02-20 12:40:00,4.7,4.71,4.69,4.7,56400.0,4.7,4.71,4.69,4.7,56400.0
2008-02-20 12:50:00,4.7,4.72,4.69,4.72,35600.0,4.7,4.72,4.69,4.72,35600.0
2008-02-20 13:00:00,4.72,4.72,4.7,4.71,521600.0,4.72,4.72,4.7,4.71,521600.0
2008-02-20 13:10:00,4.71,4.72,4.71,4.72,81600.0,4.71,4.72,4.71,4.72,81600.0
2008-02-20 13:20:00,4.72,4.74,4.72,4.74,85600.0,4.72,4.74,4.72,4.74,85600.0
2008-02-20 13:30:00,4.74,4.74,4.72,4.74,85200.0,4.74,4.74,4.72,4.74,85200.0
2008-02-20 13:40:00,4.74,4.75,4.73,4.75,269600.0,4.74,4.75,4.73,4.75,269600.0
2008-02-20 13:50:00,4.75,4.77,4.75,4.75,156000.0,4.75,4.77,4.75,4.75,156000.0
2008-02-20 14:00:00,4.75,4.78,4.75,4.77,178400.0,4.75,4.78,4.75,4.77,178400.0
2008-02-20 14:10:00,4.77,4.78,4.76,4.76,251600.0,4.77,4.78,4.76,4.76,251600.0
2008-02-20 14:20:00,4.76,4.78,4.76,4.77,48800.0,4.76,4.78,4.76,4.77,48800.0
2008-02-20 14:30:00,4.77,4.78,4.77,4.78,52800.0,4.77,4.78,4.77,4.78,52800.0
2008-02-20 14:40:00,4.77,4.81,4.77,4.81,60000.0,4.77,4.81,4.77,4.81,60000.0
2008-02-20 14:50:00,4.81,4.82,4.8,4.81,138400.0,4.81,4.82,4.8,4.81,138400.0
2008-02-20 15:00:00,4.81,4.81,4.8,4.8,52000.0,4.81,4.81,4.8,4.8,52000.0
2008-02-20 15:10:00,4.81,4.82,4.8,4.8,71600.0,4.81,4.82,4.8,4.8,71600.0
2008-02-20 15:20:00,4.81,4.82,4.81,4.81,91600.0,4.81,4.82,4.81,4.81,91600.0
2008-02-20 15:30:00,4.81,4.81,4.8,4.81,91600.0,4.81,4.81,4.8,4.81,91600.0
2008-02-20 15:40:00,4.81,4.83,4.81,4.81,140800.0,4.81,4.83,4.81,4.81,140800.0
2008-02-20 15:50:00,4.81,4.82,4.8,4.81,182000.0,4.81,4.82,4.8,4.81,182000.0
2008-02-21 09:30:00,4.83,4.84,4.81,4.84,43200.0,4.83,4.84,4.81,4.84,43200.0
2008-02-21 09:40:00,4.83,4.84,4.77,4.8,44400.0,4.83,4.84,4.77,4.8,44400.0
2008-02-21 09:50:00,4.78,4.8,4.76,4.8,44400.0,4.78,4.8,4.76,4.8,44400.0
2008-02-21 10:00:00,4.8,4.8,4.75,4.79,167600.0,4.8,4.8,4.75,4.79,167600.0
2008-02-21 10:10:00,4.79,4.84,4.78,4.83,112000.0,4.79,4.84,4.78,4.83,112000.0
2008-02-21 10:20:00,4.83,4.83,4.78,4.81,92400.0,4.83,4.83,4.78,4.81,92400.0
2008-02-21 10:30:00,4.81,4.84,4.81,4.83,106000.0,4.81,4.84,4.81,4.83,106000.0
2008-02-21 10:40:00,4.83,4.83,4.81,4.82,87200.0,4.83,4.83,4.81,4.82,87200.0
2008-02-21 10:50:00,4.82,4.83,4.8,4.82,128400.0,4.82,4.83,4.8,4.82,128400.0
2008-02-21 11:00:00,4.82,4.82,4.8,4.81,68400.0,4.82,4.82,4.8,4.81,68400.0
2008-02-21 11:10:00,4.81,4.82,4.8,4.82,68800.0,4.81,4.82,4.8,4.82,68800.0
2008-02-21 11:20:00,4.82,4.85,4.8,4.83,240000.0,4.82,4.85,4.8,4.83,240000.0
2008-02-21 11:30:00,4.83,4.83,4.81,4.82,26000.0,4.83,4.83,4.81,4.82,26000.0
2008-02-21 11:40:00,4.82,4.82,4.81,4.82,32800.0,4.82,4.82,4.81,4.82,32800.0
2008-02-21 11:50:00,4.82,4.82,4.81,4.82,47200.0,4.82,4.82,4.81,4.82,47200.0
2008-02-21 12:00:00,4.81,4.82,4.79,4.79,44800.0,4.81,4.82,4.79,4.79,44800.0
2008-02-21 12:10:00,4.79,4.83,4.79,4.82,257200.0,4.79,4.83,4.79,4.82,257200.0
2008-02-21 12:20:00,4.82,4.82,4.81,4.81,39600.0,4.82,4.82,4.81,4.81,39600.0
2008-02-21 12:30:00,4.82,4.82,4.8,4.8,32800.0,4.82,4.82,4.8,4.8,32800.0
2008-02-21 12:40:00,4.81,4.82,4.8,4.81,46000.0,4.81,4.82,4.8,4.81,46000.0
2008-02-21 12:50:00,4.81,4.82,4.8,4.8,38000.0,4.81,4.82,4.8,4.8,38000.0
2008-02-21 13:00:00,4.81,4.82,4.8,4.81,62000.0,4.81,4.82,4.8,4.81,62000.0
2008-02-21 13:10:00,4.81,4.83,4.8,4.81,297600.0,4.81,4.83,4.8,4.81,297600.0
2008-02-21 13:20:00,4.81,4.82,4.8,4.81,84800.0,4.81,4.82,4.8,4.81,84800.0
2008-02-21 13:30:00,4.81,4.82,4.79,4.8,51200.0,4.81,4.82,4.79,4.8,51200.0
2008-02-21 13:40:00,4.8,4.8,4.79,4.79,30000.0,4.8,4.8,4.79,4.79,30000.0
2008-02-21 13:50:00,4.78,4.8,4.77,4.77,35200.0,4.78,4.8,4.77,4.77,35200.0
2008-02-21 14:00:00,4.77,4.78,4.77,4.78,31200.0,4.77,4.78,4.77,4.78,31200.0
2008-02-21 14:10:00,4.78,4.78,4.76,4.77,28000.0,4.78,4.78,4.76,4.77,28000.0
2008-02-21 14:20:00,4.76,4.77,4.76,4.76,32400.0,4.76,4.77,4.76,4.76,32400.0
2008-02-21 14:30:00,4.76,4.76,4.75,4.76,33200.0,4.76,4.76,4.75,4.76,33200.0
2008-02-21 14:40:00,4.76,4.76,4.73,4.73,45200.0,4.76,4.76,4.73,4.73,45200.0
2008-02-21 14:50:00,4.73,4.74,4.73,4.73,30000.0,4.73,4.74,4.73,4.73,30000.0
2008-02-21 15:00:00,4.73,4.73,4.71,4.72,39200.0,4.73,4.73,4.71,4.72,39200.0
2008-02-21 15:10:00,4.72,4.72,4.71,4.71,33200.0,4.72,4.72,4.71,4.71,33200.0
2008-02-21 15:20:00,4.71,4.72,4.7,4.72,40400.0,4.71,4.72,4.7,4.72,40400.0
2008-02-21 15:30:00,4.72,4.73,4.71,4.71,73200.0,4.72,4.73,4.71,4.71,73200.0
2008-02-21 15:40:00,4.71,4.71,4.68,4.71,88800.0,4.71,4.71,4.68,4.71,88800.0
2008-02-21 15:50:00,4.7,4.71,4.7,4.7,110800.0,4.7,4.71,4.7,4.7,110800.0
2008-02-22 09:30:00,4.72,4.74,4.71,4.73,18000.0,4.72,4.74,4.71,4.73,18000.0
2008-02-22 09:40:00,4.73,4.74,4.7,4.71,18400.0,4.73,4.74,4.7,4.71,18400.0
2008-02-22 09:50:00,4.71,4.73,4.69,4.71,80800.0,4.71,4.73,4.69,4.71,80800.0
2008-02-22 10:00:00,4.71,4.71,4.67,4.68,32400.0,4.71,4.71,4.67,4.68,32400.0
2008-02-22 10:10:00,4.68,4.69,4.67,4.68,17600.0,4.68,4.69,4.67,4.68,17600.0
2008-02-22 10:20:00,4.68,4.69,4.66,4.68,51600.0,4.68,4.69,4.66,4.68,51600.0
2008-02-22 10:30:00,4.68,4.69,4.63,4.63,34800.0,4.68,4.69,4.63,4.63,34800.0
2008-02-22 10:40:00,4.63,4.66,4.62,4.66,28000.0,4.63,4.66,4.62,4.66,28000.0
2008-02-22 10:50:00,4.66,4.68,4.66,4.67,24400.0,4.66,4.68,4.66,4.67,24400.0
2008-02-22 11:00:00,4.67,4.68,4.67,4.68,24800.0,4.67,4.68,4.67,4.68,24800.0
2008-02-22 11:10:00,4.68,4.69,4.68,4.69,29600.0,4.68,4.69,4.68,4.69,29600.0
2008-02-22 11:20:00,4.69,4.69,4.68,4.69,26400.0,4.69,4.69,4.68,4.69,26400.0
2008-02-22 11:30:00,4.69,4.7,4.69,4.7,33600.0,4.69,4.7,4.69,4.7,33600.0
2008-02-22 11:40:00,4.7,4.7,4.67,4.68,28000.0,4.7,4.7,4.67,4.68,28000.0
2008-02-22 11:50:00,4.68,4.7,4.68,4.7,20800.0,4.68,4.7,4.68,4.7,20800.0
2008-02-22 12:00:00,4.7,4.7,4.68,4.68,39600.0,4.7,4.7,4.68,4.68,39600.0
2008-02-22 12:10:00,4.68,4.69,4.66,4.66,40800.0,4.68,4.69,4.66,4.66,40800.0
2008-02-22 12:20:00,4.65,4.66,4.65,4.65,17200.0,4.65,4.66,4.65,4.65,17200.0
2008-02-22 12:30:00,4.66,4.67,4.65,4.66,42800.0,4.66,4.67,4.65,4.66,42800.0
2008-02-22 12:40:00,4.67,4.68,4.66,4.68,34000.0,4.67,4.68,4.66,4.68,34000.0
2008-02-22 12:50:00,4.67,4.68,4.66,4.67,32000.0,4.67,4.68,4.66,4.67,32000.0
2008-02-22 13:00:00,4.67,4.67,4.66,4.67,40400.0,4.67,4.67,4.66,4.67,40400.0
2008-02-22 13:10:00,4.67,4.68,4.66,4.68,37600.0,4.67,4.68,4.66,4.68,37600.0
2008-02-22 13:20:00,4.68,4.68,4.67,4.68,46400.0,4.68,4.68,4.67,4.68,46400.0
2008-02-22 13:30:00,4.67,4.67,4.66,4.66,33200.0,4.67,4.67,4.66,4.66,33200.0
2008-02-22 13:40:00,4.66,4.66,4.66,4.66,54400.0,4.66,4.66,4.66,4.66,54400.0
2008-02-22 13:50:00,4.66,4.66,4.65,4.66,27600.0,4.66,4.66,4.65,4.66,27600.0
2008-02-22 14:00:00,4.66,4.66,4.65,4.65,29600.0,4.66,4.66,4.65,4.65,29600.0
2008-02-22 14:10:00,4.66,4.66,4.64,4.65,39600.0,4.66,4.66,4.64,4.65,39600.0
2008-02-22 14:20:00,4.65,4.65,4.64,4.65,30400.0,4.65,4.65,4.64,4.65,30400.0
2008-02-22 14:30:00,4.64,4.65,4.64,4.65,29600.0,4.64,4.65,4.64,4.65,29600.0
2008-02-22 14:40:00,4.64,4.66,4.64,4.65,77200.0,4.64,4.66,4.64,4.65,77200.0
2008-02-22 14:50:00,4.65,4.66,4.65,4.66,47600.0,4.65,4.66,4.65,4.66,47600.0
2008-02-22 15:00:00,4.66,4.66,4.64,4.64,23200.0,4.66,4.66,4.64,4.64,23200.0
2008-02-22 15:10:00,4.64,4.64,4.6,4.61,87600.0,4.64,4.64,4.6,4.61,87600.0
2008-02-22 15:20:00,4.61,4.61,4.59,4.6,77600.0,4.61,4.61,4.59,4.6,77600.0
2008-02-22 15:30:00,4.6,4.67,4.6,4.67,270000.0,4.6,4.67,4.6,4.67,270000.0
2008-02-22 15:40:00,4.66,4.69,4.66,4.68,92800.0,4.66,4.69,4.66,4.68,92800.0
2008-02-22 15:50:00,4.68,4.69,4.66,4.69,224800.0,4.68,4.69,4.66,4.69,224800.0
2008-02-25 09:30:00,4.67,4.72,4.67,4.69,46800.0,4.67,4.72,4.67,4.69,46800.0
2008-02-25 09:40:00,4.69,4.7,4.67,4.69,112800.0,4.69,4.7,4.67,4.69,112800.0
2008-02-25 09:50:00,4.69,4.71,4.68,4.7,42800.0,4.69,4.71,4.68,4.7,42800.0
2008-02-25 10:00:00,4.7,4.71,4.68,4.71,53600.0,4.7,4.71,4.68,4.71,53600.0
2008-02-25 10:10:00,4.71,4.72,4.7,4.71,51600.0,4.71,4.72,4.7,4.71,51600.0
2008-02-25 10:20:00,4.71,4.74,4.71,4.74,81600.0,4.71,4.74,4.71,4.74,81600.0
2008-02-25 10:30:00,4.74,4.74,4.73,4.73,49600.0,4.74,4.74,4.73,4.73,49600.0
2008-02-25 10:40:00,4.73,4.74,4.73,4.73,89600.0,4.73,4.74,4.73,4.73,89600.0
2008-02-25 10:50:00,4.73,4.76,4.73,4.76,72800.0,4.73,4.76,4.73,4.76,72800.0
2008-02-25 11:00:00,4.75,4.76,4.74,4.74,48800.0,4.75,4.76,4.74,4.74,48800.0
2008-02-25 11:10:00,4.74,4.75,4.72,4.74,56000.0,4.74,4.75,4.72,4.74,56000.0
2008-02-25 11:20:00,4.74,4.75,4.72,4.75,57200.0,4.74,4.75,4.72,4.75,57200.0
2008-02-25 11:30:00,4.75,4.75,4.73,4.73,35200.0,4.75,4.75,4.73,4.73,35200.0
2008-02-25 11:40:00,4.74,4.75,4.73,4.74,25600.0,4.74,4.75,4.73,4.74,25600.0
2008-02-25 11:50:00,4.74,4.75,4.73,4.73,33200.0,4.74,4.75,4.73,4.73,33200.0
2008-02-25 12:00:00,4.74,4.74,4.73,4.74,19600.0,4.74,4.74,4.73,4.74,19600.0
2008-02-25 12:10:00,4.74,4.75,4.73,4.73,25600.0,4.74,4.75,4.73,4.73,25600.0
2008-02-25 12:20:00,4.73,4.73,4.72,4.73,32800.0,4.73,4.73,4.72,4.73,32800.0
2008-02-25 12:30:00,4.74,4.74,4.72,4.73,30000.0,4.74,4.74,4.72,4.73,30000.0
2008-02-25 12:40:00,4.73,4.73,4.72,4.73,36800.0,4.73,4.73,4.72,4.73,36800.0
2008-02-25 12:50:00,4.73,4.73,4.72,4.73,25200.0,4.73,4.73,4.72,4.73,25200.0
2008-02-25 13:00:00,4.73,4.73,4.72,4.72,47600.0,4.73,4.73,4.72,4.72,47600.0
2008-02-25 13:10:00,4.72,4.73,4.72,4.72,20800.0,4.72,4.73,4.72,4.72,20800.0
2008-02-25 13:20:00,4.72,4.73,4.71,4.72,31600.0,4.72,4.73,4.71,4.72,31600.0
2008-02-25 13:30:00,4.71,4.72,4.7,4.7,68000.0,4.71,4.72,4.7,4.7,68000.0
2008-02-25 13:40:00,4.71,4.71,4.7,4.7,44000.0,4.71,4.71,4.7,4.7,44000.0
2008-02-25 13:50:00,4.7,4.7,4.7,4.7,108400.0,4.7,4.7,4.7,4.7,108400.0
2008-02-25 14:00:00,4.7,4.7,4.69,4.69,95600.0,4.7,4.7,4.69,4.69,95600.0
2008-02-25 14:10:00,4.69,4.7,4.68,4.7,295200.0,4.69,4.7,4.68,4.7,295200.0
2008-02-25 14:20:00,4.7,4.71,4.69,4.71,226000.0,4.7,4.71,4.69,4.71,226000.0
2008-02-25 14:30:00,4.71,4.73,4.71,4.71,294400.0,4.71,4.73,4.71,4.71,294400.0
2008-02-25 14:40:00,4.71,4.71,4.7,4.7,108800.0,4.71,4.71,4.7,4.7,108800.0
2008-02-25 14:50:00,4.7,4.7,4.7,4.7,124400.0,4.7,4.7,4.7,4.7,124400.0
2008-02-25 15:00:00,4.7,4.7,4.69,4.69,94400.0,4.7,4.7,4.69,4.69,94400.0
2008-02-25 15:10:00,4.69,4.69,4.68,4.69,102400.0,4.69,4.69,4.68,4.69,102400.0
2008-02-25 15:20:00,4.69,4.7,4.69,4.7,96800.0,4.69,4.7,4.69,4.7,96800.0
2008-02-25 15:30:00,4.7,4.71,4.7,4.71,200400.0,4.7,4.71,4.7,4.71,200400.0
2008-02-25 15:40:00,4.71,4.73,4.71,4.71,144800.0,4.71,4.73,4.71,4.71,144800.0
2008-02-25 15:50:00,4.71,4.73,4.7,4.73,196400.0,4.71,4.73,4.7,4.73,196400.0
2008-02-26 09:30:00,4.71,4.76,4.71,4.74,126800.0,4.71,4.76,4.71,4.74,126800.0
2008-02-26 09:40:00,4.74,4.79,4.74,4.75,72400.0,4.74,4.79,4.74,4.75,72400.0
2008-02-26 09:50:00,4.75,4.75,4.72,4.73,32800.0,4.75,4.75,4.72,4.73,32800.0
2008-02-26 10:00:00,4.73,4.78,4.72,4.78,42000.0,4.73,4.78,4.72,4.78,42000.0
2008-02-26 10:10:00,4.77,4.78,4.76,4.77,102800.0,4.77,4.78,4.76,4.77,102800.0
2008-02-26 10:20:00,4.77,4.79,4.77,4.77,52000.0,4.77,4.79,4.77,4.77,52000.0
2008-02-26 10:30:00,4.77,4.78,4.77,4.77,27600.0,4.77,4.78,4.77,4.77,27600.0
2008-02-26 10:40:00,4.77,4.79,4.76,4.78,79600.0,4.77,4.79,4.76,4.78,79600.0
2008-02-26 10:50:00,4.78,4.79,4.77,4.77,50800.0,4.78,4.79,4.77,4.77,50800.0
2008-02-26 11:00:00,4.77,4.79,4.77,4.77,54400.0,4.77,4.79,4.77,4.77,54400.0
2008-02-26 11:10:00,4.77,4.78,4.77,4.78,39200.0,4.77,4.78,4.77,4.78,39200.0
2008-02-26 11:20:00,4.78,4.79,4.77,4.77,46800.0,4.78,4.79,4.77,4.77,46800.0
2008-02-26 11:30:00,4.77,4.79,4.77,4.79,55200.0,4.77,4.79,4.77,4.79,55200.0
2008-02-26 11:40:00,4.79,4.82,4.78,4.82,39600.0,4.79,4.82,4.78,4.82,39600.0
2008-02-26 11:50:00,4.82,4.83,4.81,4.83,41600.0,4.82,4.83,4.81,4.83,41600.0
2008-02-26 12:00:00,4.83,4.84,4.82,4.83,49200.0,4.83,4.84,4.82,4.83,49200.0
2008-02-26 12:10:00,4.82,4.83,4.81,4.83,38400.0,4.82,4.83,4.81,4.83,38400.0
2008-02-26 12:20:00,4.83,4.87,4.83,4.86,94400.0,4.83,4.87,4.83,4.86,94400.0
2008-02-26 12:30:00,4.86,4.86,4.85,4.86,83200.0,4.86,4.86,4.85,4.86,83200.0
2008-02-26 12:40:00,4.86,4.88,4.85,4.86,78400.0,4.86,4.88,4.85,4.86,78400.0
2008-02-26 12:50:00,4.86,4.87,4.86,4.87,110400.0,4.86,4.87,4.86,4.87,110400.0
2008-02-26 13:00:00,4.87,4.87,4.86,4.86,72800.0,4.87,4.87,4.86,4.86,72800.0
2008-02-26 13:10:00,4.86,4.88,4.86,4.87,112000.0,4.86,4.88,4.86,4.87,112000.0
2008-02-26 13:20:00,4.87,4.88,4.87,4.88,104000.0,4.87,4.88,4.87,4.88,104000.0
2008-02-26 13:30:00,4.87,4.88,4.87,4.87,92400.0,4.87,4.88,4.87,4.87,92400.0
2008-02-26 13:40:00,4.87,4.9,4.87,4.9,94400.0,4.87,4.9,4.87,4.9,94400.0
2008-02-26 13:50:00,4.89,4.9,4.87,4.88,57200.0,4.89,4.9,4.87,4.88,57200.0
2008-02-26 14:00:00,4.88,4.88,4.87,4.87,59600.0,4.88,4.88,4.87,4.87,59600.0
2008-02-26 14:10:00,4.87,4.88,4.87,4.87,103600.0,4.87,4.88,4.87,4.87,103600.0
2008-02-26 14:20:00,4.87,4.88,4.87,4.88,50000.0,4.87,4.88,4.87,4.88,50000.0
2008-02-26 14:30:00,4.87,4.88,4.86,4.86,72000.0,4.87,4.88,4.86,4.86,72000.0
2008-02-26 14:40:00,4.87,4.88,4.86,4.88,45600.0,4.87,4.88,4.86,4.88,45600.0
2008-02-26 14:50:00,4.87,4.88,4.87,4.87,42800.0,4.87,4.88,4.87,4.87,42800.0
2008-02-26 15:00:00,4.87,4.87,4.85,4.86,56400.0,4.87,4.87,4.85,4.86,56400.0
2008-02-26 15:10:00,4.86,4.86,4.85,4.85,53200.0,4.86,4.86,4.85,4.85,53200.0
2008-02-26 15:20:00,4.85,4.86,4.85,4.86,96000.0,4.85,4.86,4.85,4.86,96000.0
2008-02-26 15:30:00,4.85,4.86,4.84,4.85,82400.0,4.85,4.86,4.84,4.85,82400.0
2008-02-26 15:40:00,4.85,4.86,4.84,4.85,110400.0,4.85,4.86,4.84,4.85,110400.0
2008-02-26 15:50:00,4.85,4.86,4.84,4.84,162400.0,4.85,4.86,4.84,4.84,162400.0
2008-02-27 09:30:00,4.81,4.85,4.81,4.83,93200.0,4.81,4.85,4.81,4.83,93200.0
2008-02-27 09:40:00,4.84,4.87,4.84,4.87,66000.0,4.84,4.87,4.84,4.87,66000.0
2008-02-27 09:50:00,4.87,4.87,4.83,4.84,34000.0,4.87,4.87,4.83,4.84,34000.0
2008-02-27 10:00:00,4.85,4.88,4.84,4.87,68400.0,4.85,4.88,4.84,4.87,68400.0
2008-02-27 10:10:00,4.88,4.88,4.86,4.87,28800.0,4.88,4.88,4.86,4.87,28800.0
2008-02-27 10:20:00,4.87,4.9,4.86,4.89,40800.0,4.87,4.9,4.86,4.89,40800.0
2008-02-27 10:30:00,4.88,4.91,4.88,4.9,26000.0,4.88,4.91,4.88,4.9,26000.0
2008-02-27 10:40:00,4.91,4.95,4.9,4.95,53600.0,4.91,4.95,4.9,4.95,53600.0
2008-02-27 10:50:00,4.95,4.96,4.89,4.89,44800.0,4.95,4.96,4.89,4.89,44800.0
2008-02-27 11:00:00,4.89,4.9,4.89,4.89,36000.0,4.89,4.9,4.89,4.89,36000.0
2008-02-27 11:10:00,4.89,4.91,4.89,4.91,35600.0,4.89,4.91,4.89,4.91,35600.0
2008-02-27 11:20:00,4.91,4.93,4.91,4.92,107200.0,4.91,4.93,4.91,4.92,107200.0
2008-02-27 11:30:00,4.92,4.93,4.92,4.92,48000.0,4.92,4.93,4.92,4.92,48000.0
2008-02-27 11:40:00,4.92,4.92,4.92,4.92,29200.0,4.92,4.92,4.92,4.92,29200.0
2008-02-27 11:50:00,4.92,4.92,4.92,4.92,29600.0,4.92,4.92,4.92,4.92,29600.0
2008-02-27 12:00:00,4.92,4.92,4.91,4.92,62400.0,4.92,4.92,4.91,4.92,62400.0
2008-02-27 12:10:00,4.92,4.92,4.9,4.9,29200.0,4.92,4.92,4.9,4.9,29200.0
2008-02-27 12:20:00,4.9,4.92,4.9,4.91,45600.0,4.9,4.92,4.9,4.91,45600.0
2008-02-27 12:30:00,4.91,4.91,4.89,4.89,27600.0,4.91,4.91,4.89,4.89,27600.0
2008-02-27 12:40:00,4.9,4.91,4.89,4.9,21600.0,4.9,4.91,4.89,4.9,21600.0
2008-02-27 12:50:00,4.9,4.92,4.89,4.92,31600.0,4.9,4.92,4.89,4.92,31600.0
2008-02-27 13:00:00,4.91,4.92,4.91,4.92,20800.0,4.91,4.92,4.91,4.92,20800.0
2008-02-27 13:10:00,4.91,4.92,4.91,4.91,30000.0,4.91,4.92,4.91,4.91,30000.0
2008-02-27 13:20:00,4.91,4.91,4.9,4.9,38000.0,4.91,4.91,4.9,4.9,38000.0
2008-02-27 13:30:00,4.9,4.91,4.89,4.91,79200.0,4.9,4.91,4.89,4.91,79200.0
2008-02-27 13:40:00,4.91,4.91,4.9,4.91,49200.0,4.91,4.91,4.9,4.91,49200.0
2008-02-27 13:50:00,4.91,4.91,4.91,4.91,33600.0,4.91,4.91,4.91,4.91,33600.0
2008-02-27 14:00:00,4.91,4.91,4.9,4.9,96400.0,4.91,4.91,4.9,4.9,96400.0
2008-02-27 14:10:00,4.9,4.91,4.9,4.9,74800.0,4.9,4.91,4.9,4.9,74800.0
2008-02-27 14:20:00,4.9,4.9,4.87,4.89,89600.0,4.9,4.9,4.87,4.89,89600.0
2008-02-27 14:30:00,4.89,4.91,4.89,4.9,60400.0,4.89,4.91,4.89,4.9,60400.0
2008-02-27 14:40:00,4.9,4.9,4.9,4.9,43200.0,4.9,4.9,4.9,4.9,43200.0
2008-02-27 14:50:00,4.9,4.91,4.89,4.91,74800.0,4.9,4.91,4.89,4.91,74800.0
2008-02-27 15:00:00,4.91,4.92,4.89,4.89,104400.0,4.91,4.92,4.89,4.89,104400.0
2008-02-27 15:10:00,4.89,4.9,4.88,4.89,65600.0,4.89,4.9,4.88,4.89,65600.0
2008-02-27 15:20:00,4.89,4.9,4.88,4.9,70400.0,4.89,4.9,4.88,4.9,70400.0
2008-02-27 15:30:00,4.9,4.91,4.89,4.9,98000.0,4.9,4.91,4.89,4.9,98000.0
2008-02-27 15:40:00,4.9,4.9,4.87,4.88,118400.0,4.9,4.9,4.87,4.88,118400.0
2008-02-27 15:50:00,4.87,4.87,4.85,4.87,151600.0,4.87,4.87,4.85,4.87,151600.0
2008-02-28 09:30:00,4.8,4.81,4.79,4.81,86000.0,4.8,4.81,4.79,4.81,86000.0
2008-02-28 09:40:00,4.81,4.82,4.79,4.81,75200.0,4.81,4.82,4.79,4.81,75200.0
2008-02-28 09:50:00,4.81,4.83,4.81,4.83,53200.0,4.81,4.83,4.81,4.83,53200.0
2008-02-28 10:00:00,4.84,4.87,4.83,4.85,66800.0,4.84,4.87,4.83,4.85,66800.0
2008-02-28 10:10:00,4.86,4.86,4.85,4.85,18000.0,4.86,4.86,4.85,4.85,18000.0
2008-02-28 10:20:00,4.85,4.85,4.81,4.83,47200.0,4.85,4.85,4.81,4.83,47200.0
2008-02-28 10:30:00,4.83,4.84,4.81,4.83,31600.0,4.83,4.84,4.81,4.83,31600.0
2008-02-28 10:40:00,4.83,4.83,4.81,4.81,41600.0,4.83,4.83,4.81,4.81,41600.0
2008-02-28 10:50:00,4.81,4.82,4.8,4.8,38800.0,4.81,4.82,4.8,4.8,38800.0
2008-02-28 11:00:00,4.8,4.81,4.78,4.78,82000.0,4.8,4.81,4.78,4.78,82000.0
2008-02-28 11:10:00,4.77,4.77,4.76,4.76,25200.0,4.77,4.77,4.76,4.76,25200.0
2008-02-28 11:20:00,4.76,4.78,4.76,4.76,38800.0,4.76,4.78,4.76,4.76,38800.0
2008-02-28 11:30:00,4.76,4.78,4.75,4.76,29200.0,4.76,4.78,4.75,4.76,29200.0
2008-02-28 11:40:00,4.76,4.76,4.74,4.74,33200.0,4.76,4.76,4.74,4.74,33200.0
2008-02-28 11:50:00,4.74,4.77,4.74,4.74,47600.0,4.74,4.77,4.74,4.74,47600.0
2008-02-28 12:00:00,4.74,4.75,4.74,4.75,43600.0,4.74,4.75,4.74,4.75,43600.0
2008-02-28 12:10:00,4.75,4.76,4.75,4.76,27200.0,4.75,4.76,4.75,4.76,27200.0
2008-02-28 12:20:00,4.75,4.76,4.75,4.75,17600.0,4.75,4.76,4.75,4.75,17600.0
2008-02-28 12:30:00,4.75,4.76,4.75,4.75,16400.0,4.75,4.76,4.75,4.75,16400.0
2008-02-28 12:40:00,4.75,4.76,4.75,4.75,28400.0,4.75,4.76,4.75,4.75,28400.0
2008-02-28 12:50:00,4.75,4.75,4.73,4.73,50000.0,4.75,4.75,4.73,4.73,50000.0
2008-02-28 13:00:00,4.73,4.75,4.73,4.75,29600.0,4.73,4.75,4.73,4.75,29600.0
2008-02-28 13:10:00,4.75,4.75,4.73,4.73,25600.0,4.75,4.75,4.73,4.73,25600.0
2008-02-28 13:20:00,4.73,4.74,4.72,4.72,38800.0,4.73,4.74,4.72,4.72,38800.0
2008-02-28 13:30:00,4.72,4.73,4.71,4.72,33200.0,4.72,4.73,4.71,4.72,33200.0
2008-02-28 13:40:00,4.71,4.72,4.7,4.72,52000.0,4.71,4.72,4.7,4.72,52000.0
2008-02-28 13:50:00,4.72,4.72,4.69,4.7,24000.0,4.72,4.72,4.69,4.7,24000.0
2008-02-28 14:00:00,4.7,4.71,4.68,4.7,43200.0,4.7,4.71,4.68,4.7,43200.0
2008-02-28 14:10:00,4.7,4.71,4.69,4.71,49200.0,4.7,4.71,4.69,4.71,49200.0
2008-02-28 14:20:00,4.71,4.72,4.71,4.71,27200.0,4.71,4.72,4.71,4.71,27200.0
2008-02-28 14:30:00,4.71,4.71,4.7,4.7,42400.0,4.71,4.71,4.7,4.7,42400.0
2008-02-28 14:40:00,4.7,4.71,4.69,4.7,48800.0,4.7,4.71,4.69,4.7,48800.0
2008-02-28 14:50:00,4.7,4.74,4.7,4.73,90400.0,4.7,4.74,4.7,4.73,90400.0
2008-02-28 15:00:00,4.73,4.73,4.71,4.72,72000.0,4.73,4.73,4.71,4.72,72000.0
2008-02-28 15:10:00,4.72,4.73,4.71,4.72,60800.0,4.72,4.73,4.71,4.72,60800.0
2008-02-28 15:20:00,4.72,4.73,4.7,4.71,58400.0,4.72,4.73,4.7,4.71,58400.0
2008-02-28 15:30:00,4.71,4.72,4.7,4.71,57600.0,4.71,4.72,4.7,4.71,57600.0
2008-02-28 15:40:00,4.71,4.72,4.7,4.7,88000.0,4.71,4.72,4.7,4.7,88000.0
2008-02-28 15:50:00,4.7,4.7,4.69,4.7,124400.0,4.7,4.7,4.69,4.7,124400.0
2008-02-29 09:30:00,4.63,4.63,4.6,4.62,35200.0,4.63,4.63,4.6,4.62,35200.0
2008-02-29 09:40:00,4.62,4.63,4.6,4.61,39600.0,4.62,4.63,4.6,4.61,39600.0
2008-02-29 09:50:00,4.6,4.68,4.6,4.64,134400.0,4.6,4.68,4.6,4.64,134400.0
2008-02-29 10:00:00,4.64,4.69,4.64,4.68,147200.0,4.64,4.69,4.64,4.68,147200.0
2008-02-29 10:10:00,4.68,4.68,4.65,4.67,129200.0,4.68,4.68,4.65,4.67,129200.0
2008-02-29 10:20:00,4.66,4.7,4.65,4.69,146800.0,4.66,4.7,4.65,4.69,146800.0
2008-02-29 10:30:00,4.69,4.69,4.65,4.67,98000.0,4.69,4.69,4.65,4.67,98000.0
2008-02-29 10:40:00,4.67,4.69,4.65,4.67,175600.0,4.67,4.69,4.65,4.67,175600.0
2008-02-29 10:50:00,4.67,4.69,4.65,4.67,126400.0,4.67,4.69,4.65,4.67,126400.0
2008-02-29 11:00:00,4.66,4.66,4.63,4.64,33200.0,4.66,4.66,4.63,4.64,33200.0
2008-02-29 11:10:00,4.64,4.64,4.61,4.63,52800.0,4.64,4.64,4.61,4.63,52800.0
2008-02-29 11:20:00,4.62,4.62,4.6,4.6,110400.0,4.62,4.62,4.6,4.6,110400.0
2008-02-29 11:30:00,4.6,4.62,4.59,4.62,172000.0,4.6,4.62,4.59,4.62,172000.0
2008-02-29 11:40:00,4.62,4.62,4.59,4.6,92800.0,4.62,4.62,4.59,4.6,92800.0
2008-02-29 11:50:00,4.6,4.62,4.6,4.61,50800.0,4.6,4.62,4.6,4.61,50800.0
2008-02-29 12:00:00,4.62,4.62,4.61,4.61,25200.0,4.62,4.62,4.61,4.61,25200.0
2008-02-29 12:10:00,4.61,4.61,4.58,4.59,42000.0,4.61,4.61,4.58,4.59,42000.0
2008-02-29 12:20:00,4.59,4.62,4.58,4.61,92000.0,4.59,4.62,4.58,4.61,92000.0
2008-02-29 12:30:00,4.61,4.62,4.6,4.61,70800.0,4.61,4.62,4.6,4.61,70800.0
2008-02-29 12:40:00,4.6,4.61,4.59,4.59,18800.0,4.6,4.61,4.59,4.59,18800.0
2008-02-29 12:50:00,4.59,4.59,4.57,4.58,36400.0,4.59,4.59,4.57,4.58,36400.0
2008-02-29 13:00:00,4.58,4.59,4.57,4.58,38400.0,4.58,4.59,4.57,4.58,38400.0
2008-02-29 13:10:00,4.58,4.58,4.57,4.57,16800.0,4.58,4.58,4.57,4.57,16800.0
2008-02-29 13:20:00,4.58,4.58,4.56,4.56,48000.0,4.58,4.58,4.56,4.56,48000.0
2008-02-29 13:30:00,4.56,4.56,4.55,4.56,41200.0,4.56,4.56,4.55,4.56,41200.0
2008-02-29 13:40:00,4.57,4.57,4.55,4.55,30800.0,4.57,4.57,4.55,4.55,30800.0
2008-02-29 13:50:00,4.55,4.55,4.51,4.52,38400.0,4.55,4.55,4.51,4.52,38400.0
2008-02-29 14:00:00,4.52,4.54,4.51,4.54,51200.0,4.52,4.54,4.51,4.54,51200.0
2008-02-29 14:10:00,4.54,4.54,4.52,4.52,59600.0,4.54,4.54,4.52,4.52,59600.0
2008-02-29 14:20:00,4.52,4.53,4.52,4.53,45200.0,4.52,4.53,4.52,4.53,45200.0
2008-02-29 14:30:00,4.53,4.53,4.52,4.52,33200.0,4.53,4.53,4.52,4.52,33200.0
2008-02-29 14:40:00,4.52,4.53,4.52,4.53,32800.0,4.52,4.53,4.52,4.53,32800.0
2008-02-29 14:50:00,4.52,4.53,4.52,4.52,36400.0,4.52,4.53,4.52,4.52,36400.0
2008-02-29 15:00:00,4.52,4.52,4.5,4.5,79200.0,4.52,4.52,4.5,4.5,79200.0
2008-02-29 15:10:00,4.5,4.51,4.49,4.49,79200.0,4.5,4.51,4.49,4.49,79200.0
2008-02-29 15:20:00,4.49,4.51,4.48,4.49,63200.0,4.49,4.51,4.48,4.49,63200.0
2008-02-29 15:30:00,4.49,4.5,4.48,4.49,46800.0,4.49,4.5,4.48,4.49,46800.0
2008-02-29 15:40:00,4.49,4.49,4.46,4.46,82800.0,4.49,4.49,4.46,4.46,82800.0
2008-02-29 15:50:00,4.46,4.51,4.44,4.49,159200.0,4.46,4.51,4.44,4.49,159200.0
2008-03-03 09:30:00,4.45,4.54,4.45,4.54,102400.0,4.45,4.54,4.45,4.54,102400.0
2008-03-03 09:40:00,4.54,4.58,4.53,4.53,138400.0,4.54,4.58,4.53,4.53,138400.0
2008-03-03 09:50:00,4.53,4.56,4.51,4.54,72000.0,4.53,4.56,4.51,4.54,72000.0
2008-03-03 10:00:00,4.54,4.56,4.54,4.56,104000.0,4.54,4.56,4.54,4.56,104000.0
2008-03-03 10:10:00,4.55,4.6,4.55,4.59,101200.0,4.55,4.6,4.55,4.59,101200.0
2008-03-03 10:20:00,4.6,4.61,4.59,4.6,57600.0,4.6,4.61,4.59,4.6,57600.0
2008-03-03 10:30:00,4.6,4.6,4.57,4.57,64800.0,4.6,4.6,4.57,4.57,64800.0
2008-03-03 10:40:00,4.57,4.59,4.56,4.56,58000.0,4.57,4.59,4.56,4.56,58000.0
2008-03-03 10:50:00,4.56,4.56,4.53,4.54,52800.0,4.56,4.56,4.53,4.54,52800.0
2008-03-03 11:00:00,4.54,4.55,4.53,4.53,51600.0,4.54,4.55,4.53,4.53,51600.0
2008-03-03 11:10:00,4.53,4.53,4.51,4.52,47600.0,4.53,4.53,4.51,4.52,47600.0
2008-03-03 11:20:00,4.51,4.55,4.51,4.53,30400.0,4.51,4.55,4.51,4.53,30400.0
2008-03-03 11:30:00,4.53,4.56,4.53,4.56,27600.0,4.53,4.56,4.53,4.56,27600.0
2008-03-03 11:40:00,4.56,4.56,4.5,4.52,40400.0,4.56,4.56,4.5,4.52,40400.0
2008-03-03 11:50:00,4.52,4.55,4.52,4.55,28400.0,4.52,4.55,4.52,4.55,28400.0
2008-03-03 12:00:00,4.55,4.55,4.54,4.54,30000.0,4.55,4.55,4.54,4.54,30000.0
2008-03-03 12:10:00,4.54,4.55,4.54,4.55,20400.0,4.54,4.55,4.54,4.55,20400.0
2008-03-03 12:20:00,4.56,4.58,4.56,4.57,27600.0,4.56,4.58,4.56,4.57,27600.0
2008-03-03 12:30:00,4.57,4.58,4.56,4.56,25200.0,4.57,4.58,4.56,4.56,25200.0
2008-03-03 12:40:00,4.56,4.56,4.54,4.54,18400.0,4.56,4.56,4.54,4.54,18400.0
2008-03-03 12:50:00,4.54,4.56,4.54,4.54,27200.0,4.54,4.56,4.54,4.54,27200.0
2008-03-03 13:00:00,4.54,4.57,4.54,4.57,40000.0,4.54,4.57,4.54,4.57,40000.0
2008-03-03 13:10:00,4.57,4.58,4.55,4.55,25200.0,4.57,4.58,4.55,4.55,25200.0
2008-03-03 13:20:00,4.55,4.57,4.55,4.56,20800.0,4.55,4.57,4.55,4.56,20800.0
2008-03-03 13:30:00,4.56,4.56,4.54,4.56,37200.0,4.56,4.56,4.54,4.56,37200.0
2008-03-03 13:40:00,4.56,4.58,4.54,4.57,41600.0,4.56,4.58,4.54,4.57,41600.0
2008-03-03 13:50:00,4.57,4.57,4.55,4.55,34000.0,4.57,4.57,4.55,4.55,34000.0
2008-03-03 14:00:00,4.54,4.54,4.52,4.53,38400.0,4.54,4.54,4.52,4.53,38400.0
2008-03-03 14:10:00,4.53,4.53,4.51,4.52,58800.0,4.53,4.53,4.51,4.52,58800.0
2008-03-03 14:20:00,4.52,4.52,4.5,4.51,151600.0,4.52,4.52,4.5,4.51,151600.0
2008-03-03 14:30:00,4.51,4.52,4.5,4.5,93600.0,4.51,4.52,4.5,4.5,93600.0
2008-03-03 14:40:00,4.51,4.52,4.5,4.5,128000.0,4.51,4.52,4.5,4.5,128000.0
2008-03-03 14:50:00,4.5,4.51,4.5,4.51,33600.0,4.5,4.51,4.5,4.51,33600.0
2008-03-03 15:00:00,4.51,4.54,4.51,4.53,135200.0,4.51,4.54,4.51,4.53,135200.0
2008-03-03 15:10:00,4.54,4.54,4.52,4.54,58400.0,4.54,4.54,4.52,4.54,58400.0
2008-03-03 15:20:00,4.54,4.55,4.54,4.54,46400.0,4.54,4.55,4.54,4.54,46400.0
2008-03-03 15:30:00,4.54,4.56,4.54,4.56,74800.0,4.54,4.56,4.54,4.56,74800.0
2008-03-03 15:40:00,4.56,4.57,4.56,4.57,82000.0,4.56,4.57,4.56,4.57,82000.0
2008-03-03 15:50:00,4.57,4.58,4.56,4.58,101600.0,4.57,4.58,4.56,4.58,101600.0
2008-03-04 09:30:00,4.55,4.55,4.53,4.55,35200.0,4.55,4.55,4.53,4.55,35200.0
2008-03-04 09:40:00,4.55,4.57,4.54,4.56,54000.0,4.55,4.57,4.54,4.56,54000.0
2008-03-04 09:50:00,4.56,4.61,4.56,4.6,60400.0,4.56,4.61,4.56,4.6,60400.0
2008-03-04 10:00:00,4.6,4.62,4.6,4.6,64000.0,4.6,4.62,4.6,4.6,64000.0
2008-03-04 10:10:00,4.6,4.62,4.6,4.62,39600.0,4.6,4.62,4.6,4.62,39600.0
2008-03-04 10:20:00,4.62,4.63,4.6,4.6,109200.0,4.62,4.63,4.6,4.6,109200.0
2008-03-04 10:30:00,4.6,4.6,4.56,4.56,163600.0,4.6,4.6,4.56,4.56,163600.0
2008-03-04 10:40:00,4.56,4.57,4.54,4.55,77600.0,4.56,4.57,4.54,4.55,77600.0
2008-03-04 10:50:00,4.55,4.56,4.54,4.54,42000.0,4.55,4.56,4.54,4.54,42000.0
2008-03-04 11:00:00,4.54,4.55,4.52,4.52,82400.0,4.54,4.55,4.52,4.52,82400.0
2008-03-04 11:10:00,4.52,4.54,4.52,4.53,30800.0,4.52,4.54,4.52,4.53,30800.0
2008-03-04 11:20:00,4.54,4.55,4.52,4.53,54400.0,4.54,4.55,4.52,4.53,54400.0
2008-03-04 11:30:00,4.53,4.53,4.52,4.53,38400.0,4.53,4.53,4.52,4.53,38400.0
2008-03-04 11:40:00,4.53,4.54,4.52,4.52,49600.0,4.53,4.54,4.52,4.52,49600.0
2008-03-04 11:50:00,4.52,4.53,4.5,4.52,45600.0,4.52,4.53,4.5,4.52,45600.0
2008-03-04 12:00:00,4.51,4.55,4.51,4.54,27200.0,4.51,4.55,4.51,4.54,27200.0
2008-03-04 12:10:00,4.54,4.54,4.53,4.54,69200.0,4.54,4.54,4.53,4.54,69200.0
2008-03-04 12:20:00,4.54,4.56,4.54,4.56,26800.0,4.54,4.56,4.54,4.56,26800.0
2008-03-04 12:30:00,4.55,4.56,4.54,4.54,108400.0,4.55,4.56,4.54,4.54,108400.0
2008-03-04 12:40:00,4.55,4.56,4.54,4.56,69600.0,4.55,4.56,4.54,4.56,69600.0
2008-03-04 12:50:00,4.56,4.56,4.54,4.55,9200.0,4.56,4.56,4.54,4.55,9200.0
2008-03-04 13:00:00,4.54,4.55,4.53,4.55,24000.0,4.54,4.55,4.53,4.55,24000.0
2008-03-04 13:10:00,4.55,4.57,4.55,4.57,19600.0,4.55,4.57,4.55,4.57,19600.0
2008-03-04 13:20:00,4.57,4.58,4.56,4.58,65600.0,4.57,4.58,4.56,4.58,65600.0
2008-03-04 13:30:00,4.58,4.58,4.54,4.54,39600.0,4.58,4.58,4.54,4.54,39600.0
2008-03-04 13:40:00,4.53,4.54,4.52,4.53,90000.0,4.53,4.54,4.52,4.53,90000.0
2008-03-04 13:50:00,4.53,4.55,4.52,4.54,79600.0,4.53,4.55,4.52,4.54,79600.0
2008-03-04 14:00:00,4.54,4.54,4.52,4.53,51200.0,4.54,4.54,4.52,4.53,51200.0
2008-03-04 14:10:00,4.53,4.54,4.51,4.53,114000.0,4.53,4.54,4.51,4.53,114000.0
2008-03-04 14:20:00,4.53,4.54,4.52,4.52,50400.0,4.53,4.54,4.52,4.52,50400.0
2008-03-04 14:30:00,4.51,4.51,4.49,4.49,53200.0,4.51,4.51,4.49,4.49,53200.0
2008-03-04 14:40:00,4.49,4.51,4.49,4.51,71600.0,4.49,4.51,4.49,4.51,71600.0
2008-03-04 14:50:00,4.51,4.51,4.48,4.49,82800.0,4.51,4.51,4.48,4.49,82800.0
2008-03-04 15:00:00,4.49,4.55,4.49,4.54,128800.0,4.49,4.55,4.49,4.54,128800.0
2008-03-04 15:10:00,4.54,4.57,4.53,4.57,144800.0,4.54,4.57,4.53,4.57,144800.0
2008-03-04 15:20:00,4.57,4.57,4.55,4.55,144400.0,4.57,4.57,4.55,4.55,144400.0
2008-03-04 15:30:00,4.55,4.58,4.55,4.57,138000.0,4.55,4.58,4.55,4.57,138000.0
2008-03-04 15:40:00,4.58,4.6,4.57,4.58,200800.0,4.58,4.6,4.57,4.58,200800.0
2008-03-04 15:50:00,4.58,4.64,4.56,4.62,493200.0,4.58,4.64,4.56,4.62,493200.0
2008-03-05 09:30:00,4.59,4.65,4.59,4.64,67600.0,4.59,4.65,4.59,4.64,67600.0
2008-03-05 09:40:00,4.63,4.64,4.61,4.62,57600.0,4.63,4.64,4.61,4.62,57600.0
2008-03-05 09:50:00,4.62,4.64,4.6,4.61,54400.0,4.62,4.64,4.6,4.61,54400.0
2008-03-05 10:00:00,4.62,4.64,4.61,4.61,32800.0,4.62,4.64,4.61,4.61,32800.0
2008-03-05 10:10:00,4.61,4.61,4.58,4.59,122400.0,4.61,4.61,4.58,4.59,122400.0
2008-03-05 10:20:00,4.59,4.6,4.53,4.53,85200.0,4.59,4.6,4.53,4.53,85200.0
2008-03-05 10:30:00,4.53,4.53,4.5,4.5,50000.0,4.53,4.53,4.5,4.5,50000.0
2008-03-05 10:40:00,4.5,4.52,4.5,4.51,27200.0,4.5,4.52,4.5,4.51,27200.0
2008-03-05 10:50:00,4.51,4.53,4.5,4.5,111200.0,4.51,4.53,4.5,4.5,111200.0
2008-03-05 11:00:00,4.5,4.51,4.49,4.49,47200.0,4.5,4.51,4.49,4.49,47200.0
2008-03-05 11:10:00,4.49,4.5,4.48,4.5,41200.0,4.49,4.5,4.48,4.5,41200.0
2008-03-05 11:20:00,4.5,4.5,4.49,4.49,43600.0,4.5,4.5,4.49,4.49,43600.0
2008-03-05 11:30:00,4.49,4.5,4.49,4.5,31600.0,4.49,4.5,4.49,4.5,31600.0
2008-03-05 11:40:00,4.5,4.51,4.5,4.51,56800.0,4.5,4.51,4.5,4.51,56800.0
2008-03-05 11:50:00,4.5,4.51,4.5,4.51,28400.0,4.5,4.51,4.5,4.51,28400.0
2008-03-05 12:00:00,4.51,4.55,4.51,4.52,71200.0,4.51,4.55,4.51,4.52,71200.0
2008-03-05 12:10:00,4.52,4.53,4.5,4.51,39600.0,4.52,4.53,4.5,4.51,39600.0
2008-03-05 12:20:00,4.51,4.51,4.49,4.5,21600.0,4.51,4.51,4.49,4.5,21600.0
2008-03-05 12:30:00,4.5,4.51,4.5,4.51,31200.0,4.5,4.51,4.5,4.51,31200.0
2008-03-05 12:40:00,4.51,4.51,4.5,4.51,32400.0,4.51,4.51,4.5,4.51,32400.0
2008-03-05 12:50:00,4.51,4.51,4.49,4.49,37200.0,4.51,4.51,4.49,4.49,37200.0
2008-03-05 13:00:00,4.5,4.5,4.49,4.5,47600.0,4.5,4.5,4.49,4.5,47600.0
2008-03-05 13:10:00,4.5,4.5,4.47,4.48,72800.0,4.5,4.5,4.47,4.48,72800.0
2008-03-05 13:20:00,4.48,4.48,4.47,4.47,38000.0,4.48,4.48,4.47,4.47,38000.0
2008-03-05 13:30:00,4.47,4.47,4.43,4.43,84400.0,4.47,4.47,4.43,4.43,84400.0
2008-03-05 13:40:00,4.43,4.43,4.41,4.42,64400.0,4.43,4.43,4.41,4.42,64400.0
2008-03-05 13:50:00,4.42,4.43,4.42,4.42,38400.0,4.42,4.43,4.42,4.42,38400.0
2008-03-05 14:00:00,4.42,4.43,4.41,4.43,56400.0,4.42,4.43,4.41,4.43,56400.0
2008-03-05 14:10:00,4.43,4.44,4.42,4.44,32400.0,4.43,4.44,4.42,4.44,32400.0
2008-03-05 14:20:00,4.43,4.44,4.43,4.43,36800.0,4.43,4.44,4.43,4.43,36800.0
2008-03-05 14:30:00,4.43,4.43,4.42,4.43,83600.0,4.43,4.43,4.42,4.43,83600.0
2008-03-05 14:40:00,4.43,4.45,4.43,4.44,58400.0,4.43,4.45,4.43,4.44,58400.0
2008-03-05 14:50:00,4.44,4.45,4.43,4.45,86000.0,4.44,4.45,4.43,4.45,86000.0
2008-03-05 15:00:00,4.45,4.46,4.43,4.45,106400.0,4.45,4.46,4.43,4.45,106400.0
2008-03-05 15:10:00,4.45,4.46,4.43,4.43,70400.0,4.45,4.46,4.43,4.43,70400.0
2008-03-05 15:20:00,4.43,4.44,4.43,4.43,96000.0,4.43,4.44,4.43,4.43,96000.0
2008-03-05 15:30:00,4.43,4.44,4.42,4.43,108800.0,4.43,4.44,4.42,4.43,108800.0
2008-03-05 15:40:00,4.43,4.43,4.42,4.43,118800.0,4.43,4.43,4.42,4.43,118800.0
2008-03-05 15:50:00,4.43,4.43,4.42,4.43,142000.0,4.43,4.43,4.42,4.43,142000.0
2008-03-06 09:30:00,4.41,4.41,4.35,4.37,41200.0,4.41,4.41,4.35,4.37,41200.0
2008-03-06 09:40:00,4.36,4.39,4.36,4.37,855600.0,4.36,4.39,4.36,4.37,855600.0
2008-03-06 09:50:00,4.37,4.4,4.37,4.38,48000.0,4.37,4.4,4.37,4.38,48000.0
2008-03-06 10:00:00,4.39,4.45,4.39,4.44,47600.0,4.39,4.45,4.39,4.44,47600.0
2008-03-06 10:10:00,4.43,4.46,4.42,4.42,73200.0,4.43,4.46,4.42,4.42,73200.0
2008-03-06 10:20:00,4.42,4.45,4.42,4.44,101200.0,4.42,4.45,4.42,4.44,101200.0
2008-03-06 10:30:00,4.43,4.45,4.42,4.42,19200.0,4.43,4.45,4.42,4.42,19200.0
2008-03-06 10:40:00,4.42,4.43,4.41,4.43,33600.0,4.42,4.43,4.41,4.43,33600.0
2008-03-06 10:50:00,4.42,4.44,4.41,4.43,54400.0,4.42,4.44,4.41,4.43,54400.0
2008-03-06 11:00:00,4.43,4.45,4.43,4.44,78800.0,4.43,4.45,4.43,4.44,78800.0
2008-03-06 11:10:00,4.43,4.45,4.43,4.43,92000.0,4.43,4.45,4.43,4.43,92000.0
2008-03-06 11:20:00,4.43,4.45,4.43,4.44,44000.0,4.43,4.45,4.43,4.44,44000.0
2008-03-06 11:30:00,4.44,4.45,4.44,4.44,26400.0,4.44,4.45,4.44,4.44,26400.0
2008-03-06 11:40:00,4.44,4.45,4.44,4.45,14400.0,4.44,4.45,4.44,4.45,14400.0
2008-03-06 11:50:00,4.45,4.46,4.44,4.46,24400.0,4.45,4.46,4.44,4.46,24400.0
2008-03-06 12:00:00,4.46,4.46,4.44,4.45,74000.0,4.46,4.46,4.44,4.45,74000.0
2008-03-06 12:10:00,4.44,4.45,4.44,4.45,18000.0,4.44,4.45,4.44,4.45,18000.0
2008-03-06 12:20:00,4.44,4.47,4.44,4.47,18000.0,4.44,4.47,4.44,4.47,18000.0
2008-03-06 12:30:00,4.47,4.47,4.45,4.46,102800.0,4.47,4.47,4.45,4.46,102800.0
2008-03-06 12:40:00,4.45,4.47,4.45,4.46,27200.0,4.45,4.47,4.45,4.46,27200.0
2008-03-06 12:50:00,4.46,4.46,4.44,4.45,32800.0,4.46,4.46,4.44,4.45,32800.0
2008-03-06 13:00:00,4.45,4.45,4.43,4.44,30000.0,4.45,4.45,4.43,4.44,30000.0
2008-03-06 13:10:00,4.44,4.44,4.43,4.43,34400.0,4.44,4.44,4.43,4.43,34400.0
2008-03-06 13:20:00,4.43,4.43,4.42,4.42,12800.0,4.43,4.43,4.42,4.42,12800.0
2008-03-06 13:30:00,4.42,4.43,4.41,4.43,50000.0,4.42,4.43,4.41,4.43,50000.0
2008-03-06 13:40:00,4.43,4.43,4.41,4.42,41600.0,4.43,4.43,4.41,4.42,41600.0
2008-03-06 13:50:00,4.42,4.43,4.41,4.42,72000.0,4.42,4.43,4.41,4.42,72000.0
2008-03-06 14:00:00,4.42,4.43,4.41,4.42,38000.0,4.42,4.43,4.41,4.42,38000.0
2008-03-06 14:10:00,4.42,4.42,4.41,4.42,22800.0,4.42,4.42,4.41,4.42,22800.0
2008-03-06 14:20:00,4.41,4.42,4.41,4.42,50000.0,4.41,4.42,4.41,4.42,50000.0
2008-03-06 14:30:00,4.41,4.42,4.41,4.41,47600.0,4.41,4.42,4.41,4.41,47600.0
2008-03-06 14:40:00,4.41,4.42,4.41,4.42,60000.0,4.41,4.42,4.41,4.42,60000.0
2008-03-06 14:50:00,4.42,4.42,4.41,4.41,150400.0,4.42,4.42,4.41,4.41,150400.0
2008-03-06 15:00:00,4.41,4.41,4.38,4.38,36400.0,4.41,4.41,4.38,4.38,36400.0
2008-03-06 15:10:00,4.38,4.4,4.38,4.4,32800.0,4.38,4.4,4.38,4.4,32800.0
2008-03-06 15:20:00,4.39,4.41,4.39,4.41,44000.0,4.39,4.41,4.39,4.41,44000.0
2008-03-06 15:30:00,4.4,4.41,4.38,4.39,59600.0,4.4,4.41,4.38,4.39,59600.0
2008-03-06 15:40:00,4.39,4.4,4.38,4.38,79600.0,4.39,4.4,4.38,4.38,79600.0
2008-03-06 15:50:00,4.38,4.39,4.38,4.38,202800.0,4.38,4.39,4.38,4.38,202800.0
2008-03-07 09:30:00,4.35,4.36,4.35,4.36,18400.0,4.35,4.36,4.35,4.36,18400.0
2008-03-07 09:40:00,4.37,4.43,4.36,4.43,232800.0,4.37,4.43,4.36,4.43,232800.0
2008-03-07 09:50:00,4.43,4.46,4.41,4.46,108400.0,4.43,4.46,4.41,4.46,108400.0
2008-03-07 10:00:00,4.47,4.47,4.45,4.46,70000.0,4.47,4.47,4.45,4.46,70000.0
2008-03-07 10:10:00,4.46,4.49,4.45,4.49,175600.0,4.46,4.49,4.45,4.49,175600.0
2008-03-07 10:20:00,4.49,4.52,4.49,4.49,53200.0,4.49,4.52,4.49,4.49,53200.0
2008-03-07 10:30:00,4.5,4.51,4.49,4.51,65200.0,4.5,4.51,4.49,4.51,65200.0
2008-03-07 10:40:00,4.51,4.52,4.5,4.52,31600.0,4.51,4.52,4.5,4.52,31600.0
2008-03-07 10:50:00,4.52,4.52,4.49,4.51,28400.0,4.52,4.52,4.49,4.51,28400.0
2008-03-07 11:00:00,4.5,4.52,4.5,4.52,43600.0,4.5,4.52,4.5,4.52,43600.0
2008-03-07 11:10:00,4.52,4.54,4.52,4.53,43200.0,4.52,4.54,4.52,4.53,43200.0
2008-03-07 11:20:00,4.53,4.54,4.51,4.51,42800.0,4.53,4.54,4.51,4.51,42800.0
2008-03-07 11:30:00,4.51,4.52,4.51,4.52,36000.0,4.51,4.52,4.51,4.52,36000.0
2008-03-07 11:40:00,4.52,4.53,4.5,4.5,90400.0,4.52,4.53,4.5,4.5,90400.0
2008-03-07 11:50:00,4.5,4.51,4.5,4.5,44800.0,4.5,4.51,4.5,4.5,44800.0
2008-03-07 12:00:00,4.5,4.52,4.5,4.51,31600.0,4.5,4.52,4.5,4.51,31600.0
2008-03-07 12:10:00,4.51,4.52,4.5,4.51,132800.0,4.51,4.52,4.5,4.51,132800.0
2008-03-07 12:20:00,4.52,4.52,4.5,4.51,32400.0,4.52,4.52,4.5,4.51,32400.0
2008-03-07 12:30:00,4.51,4.52,4.5,4.5,71600.0,4.51,4.52,4.5,4.5,71600.0
2008-03-07 12:40:00,4.51,4.55,4.51,4.54,75600.0,4.51,4.55,4.51,4.54,75600.0
2008-03-07 12:50:00,4.55,4.56,4.54,4.55,42000.0,4.55,4.56,4.54,4.55,42000.0
2008-03-07 13:00:00,4.55,4.56,4.53,4.54,32000.0,4.55,4.56,4.53,4.54,32000.0
2008-03-07 13:10:00,4.54,4.54,4.52,4.53,26400.0,4.54,4.54,4.52,4.53,26400.0
2008-03-07 13:20:00,4.53,4.56,4.53,4.56,40400.0,4.53,4.56,4.53,4.56,40400.0
2008-03-07 13:30:00,4.55,4.55,4.54,4.54,36800.0,4.55,4.55,4.54,4.54,36800.0
2008-03-07 13:40:00,4.54,4.55,4.53,4.53,103600.0,4.54,4.55,4.53,4.53,103600.0
2008-03-07 13:50:00,4.53,4.54,4.5,4.5,51600.0,4.53,4.54,4.5,4.5,51600.0
2008-03-07 14:00:00,4.5,4.52,4.5,4.52,119200.0,4.5,4.52,4.5,4.52,119200.0
2008-03-07 14:10:00,4.52,4.53,4.51,4.51,40800.0,4.52,4.53,4.51,4.51,40800.0
2008-03-07 14:20:00,4.51,4.53,4.5,4.52,72000.0,4.51,4.53,4.5,4.52,72000.0
2008-03-07 14:30:00,4.52,4.52,4.5,4.51,44400.0,4.52,4.52,4.5,4.51,44400.0
2008-03-07 14:40:00,4.51,4.51,4.5,4.5,40400.0,4.51,4.51,4.5,4.5,40400.0
2008-03-07 14:50:00,4.5,4.53,4.5,4.53,64000.0,4.5,4.53,4.5,4.53,64000.0
2008-03-07 15:00:00,4.53,4.54,4.52,4.54,102000.0,4.53,4.54,4.52,4.54,102000.0
2008-03-07 15:10:00,4.54,4.55,4.53,4.55,102000.0,4.54,4.55,4.53,4.55,102000.0
2008-03-07 15:20:00,4.54,4.55,4.53,4.53,109200.0,4.54,4.55,4.53,4.53,109200.0
2008-03-07 15:30:00,4.54,4.54,4.51,4.52,109200.0,4.54,4.54,4.51,4.52,109200.0
2008-03-07 15:40:00,4.52,4.53,4.48,4.49,124000.0,4.52,4.53,4.48,4.49,124000.0
2008-03-07 15:50:00,4.49,4.51,4.49,4.5,148800.0,4.49,4.51,4.49,4.5,148800.0
2008-03-10 09:30:00,4.51,4.52,4.49,4.5,41600.0,4.51,4.52,4.49,4.5,41600.0
2008-03-10 09:40:00,4.5,4.52,4.5,4.5,55200.0,4.5,4.52,4.5,4.5,55200.0
2008-03-10 09:50:00,4.5,4.51,4.5,4.5,89600.0,4.5,4.51,4.5,4.5,89600.0
2008-03-10 10:00:00,4.51,4.51,4.5,4.5,162800.0,4.51,4.51,4.5,4.5,162800.0
2008-03-10 10:10:00,4.5,4.5,4.48,4.48,75200.0,4.5,4.5,4.48,4.48,75200.0
2008-03-10 10:20:00,4.48,4.5,4.47,4.48,89200.0,4.48,4.5,4.47,4.48,89200.0
2008-03-10 10:30:00,4.48,4.49,4.46,4.47,29600.0,4.48,4.49,4.46,4.47,29600.0
2008-03-10 10:40:00,4.46,4.48,4.45,4.48,39200.0,4.46,4.48,4.45,4.48,39200.0
2008-03-10 10:50:00,4.47,4.48,4.45,4.46,66800.0,4.47,4.48,4.45,4.46,66800.0
2008-03-10 11:00:00,4.46,4.46,4.44,4.46,19200.0,4.46,4.46,4.44,4.46,19200.0
2008-03-10 11:10:00,4.46,4.47,4.44,4.46,90800.0,4.46,4.47,4.44,4.46,90800.0
2008-03-10 11:20:00,4.45,4.45,4.39,4.39,110800.0,4.45,4.45,4.39,4.39,110800.0
2008-03-10 11:30:00,4.4,4.42,4.37,4.38,43200.0,4.4,4.42,4.37,4.38,43200.0
2008-03-10 11:40:00,4.38,4.39,4.35,4.37,172800.0,4.38,4.39,4.35,4.37,172800.0
2008-03-10 11:50:00,4.37,4.39,4.37,4.38,46400.0,4.37,4.39,4.37,4.38,46400.0
2008-03-10 12:00:00,4.38,4.38,4.36,4.37,44800.0,4.38,4.38,4.36,4.37,44800.0
2008-03-10 12:10:00,4.38,4.38,4.37,4.37,34800.0,4.38,4.38,4.37,4.37,34800.0
2008-03-10 12:20:00,4.37,4.38,4.36,4.36,43600.0,4.37,4.38,4.36,4.36,43600.0
2008-03-10 12:30:00,4.36,4.37,4.35,4.36,37600.0,4.36,4.37,4.35,4.36,37600.0
2008-03-10 12:40:00,4.36,4.37,4.36,4.37,39600.0,4.36,4.37,4.36,4.37,39600.0
2008-03-10 12:50:00,4.37,4.39,4.37,4.38,37200.0,4.37,4.39,4.37,4.38,37200.0
2008-03-10 13:00:00,4.38,4.38,4.35,4.35,37600.0,4.38,4.38,4.35,4.35,37600.0
2008-03-10 13:10:00,4.35,4.38,4.35,4.37,75600.0,4.35,4.38,4.35,4.37,75600.0
2008-03-10 13:20:00,4.37,4.37,4.36,4.36,38400.0,4.37,4.37,4.36,4.36,38400.0
2008-03-10 13:30:00,4.36,4.38,4.35,4.35,47200.0,4.36,4.38,4.35,4.35,47200.0
2008-03-10 13:40:00,4.35,4.36,4.33,4.33,56800.0,4.35,4.36,4.33,4.33,56800.0
2008-03-10 13:50:00,4.33,4.34,4.32,4.32,36800.0,4.33,4.34,4.32,4.32,36800.0
2008-03-10 14:00:00,4.32,4.33,4.31,4.31,28400.0,4.32,4.33,4.31,4.31,28400.0
2008-03-10 14:10:00,4.32,4.32,4.3,4.31,52000.0,4.32,4.32,4.3,4.31,52000.0
2008-03-10 14:20:00,4.31,4.33,4.31,4.33,54000.0,4.31,4.33,4.31,4.33,54000.0
2008-03-10 14:30:00,4.33,4.34,4.32,4.34,64000.0,4.33,4.34,4.32,4.34,64000.0
2008-03-10 14:40:00,4.34,4.34,4.32,4.32,31200.0,4.34,4.34,4.32,4.32,31200.0
2008-03-10 14:50:00,4.33,4.33,4.3,4.3,40400.0,4.33,4.33,4.3,4.3,40400.0
2008-03-10 15:00:00,4.31,4.31,4.29,4.31,66000.0,4.31,4.31,4.29,4.31,66000.0
2008-03-10 15:10:00,4.31,4.32,4.3,4.31,70400.0,4.31,4.32,4.3,4.31,70400.0
2008-03-10 15:20:00,4.31,4.31,4.3,4.31,79600.0,4.31,4.31,4.3,4.31,79600.0
2008-03-10 15:30:00,4.31,4.32,4.3,4.32,76800.0,4.31,4.32,4.3,4.32,76800.0
2008-03-10 15:40:00,4.32,4.32,4.3,4.31,120000.0,4.32,4.32,4.3,4.31,120000.0
2008-03-10 15:50:00,4.31,4.32,4.3,4.32,125200.0,4.31,4.32,4.3,4.32,125200.0
2008-03-11 09:30:00,4.16,4.33,3.99,4.07,285200.0,4.16,4.33,3.99,4.07,285200.0
2008-03-11 09:40:00,4.07,4.07,4.01,4.01,215200.0,4.07,4.07,4.01,4.01,215200.0
2008-03-11 09:50:00,4.01,4.01,3.96,3.98,641600.0,4.01,4.01,3.96,3.98,641600.0
2008-03-11 10:00:00,3.98,4.0,3.98,3.99,108000.0,3.98,4.0,3.98,3.99,108000.0
2008-03-11 10:10:00,3.99,4.0,3.97,4.0,120400.0,3.99,4.0,3.97,4.0,120400.0
2008-03-11 10:20:00,4.0,4.0,3.96,3.97,204800.0,4.0,4.0,3.96,3.97,204800.0
2008-03-11 10:30:00,3.97,3.98,3.92,3.94,304800.0,3.97,3.98,3.92,3.94,304800.0
2008-03-11 10:40:00,3.94,3.95,3.93,3.93,78400.0,3.94,3.95,3.93,3.93,78400.0
2008-03-11 10:50:00,3.93,3.94,3.9,3.94,131600.0,3.93,3.94,3.9,3.94,131600.0
2008-03-11 11:00:00,3.94,3.97,3.94,3.96,96000.0,3.94,3.97,3.94,3.96,96000.0
2008-03-11 11:10:00,3.96,3.97,3.95,3.97,54400.0,3.96,3.97,3.95,3.97,54400.0
2008-03-11 11:20:00,3.97,3.97,3.95,3.97,136000.0,3.97,3.97,3.95,3.97,136000.0
2008-03-11 11:30:00,3.96,3.97,3.95,3.97,60400.0,3.96,3.97,3.95,3.97,60400.0
2008-03-11 11:40:00,3.97,3.98,3.96,3.96,77200.0,3.97,3.98,3.96,3.96,77200.0
2008-03-11 11:50:00,3.96,3.97,3.94,3.94,50400.0,3.96,3.97,3.94,3.94,50400.0
2008-03-11 12:00:00,3.94,3.95,3.9,3.92,127600.0,3.94,3.95,3.9,3.92,127600.0
2008-03-11 12:10:00,3.92,3.94,3.92,3.93,39600.0,3.92,3.94,3.92,3.93,39600.0
2008-03-11 12:20:00,3.93,3.93,3.88,3.89,88400.0,3.93,3.93,3.88,3.89,88400.0
2008-03-11 12:30:00,3.89,3.89,3.85,3.88,152800.0,3.89,3.89,3.85,3.88,152800.0
2008-03-11 12:40:00,3.87,3.88,3.85,3.85,148400.0,3.87,3.88,3.85,3.85,148400.0
2008-03-11 12:50:00,3.86,3.86,3.85,3.86,180000.0,3.86,3.86,3.85,3.86,180000.0
2008-03-11 13:00:00,3.86,3.87,3.85,3.86,66400.0,3.86,3.87,3.85,3.86,66400.0
2008-03-11 13:10:00,3.86,3.86,3.84,3.85,123600.0,3.86,3.86,3.84,3.85,123600.0
2008-03-11 13:20:00,3.85,3.86,3.85,3.85,65600.0,3.85,3.86,3.85,3.85,65600.0
2008-03-11 13:30:00,3.86,3.86,3.85,3.85,66400.0,3.86,3.86,3.85,3.85,66400.0
2008-03-11 13:40:00,3.85,3.86,3.8,3.84,350000.0,3.85,3.86,3.8,3.84,350000.0
2008-03-11 13:50:00,3.83,3.84,3.82,3.82,73200.0,3.83,3.84,3.82,3.82,73200.0
2008-03-11 14:00:00,3.82,3.84,3.82,3.83,92400.0,3.82,3.84,3.82,3.83,92400.0
2008-03-11 14:10:00,3.83,3.84,3.83,3.84,57600.0,3.83,3.84,3.83,3.84,57600.0
2008-03-11 14:20:00,3.84,3.84,3.83,3.84,45200.0,3.84,3.84,3.83,3.84,45200.0
2008-03-11 14:30:00,3.83,3.84,3.83,3.84,100400.0,3.83,3.84,3.83,3.84,100400.0
2008-03-11 14:40:00,3.84,3.84,3.83,3.84,94000.0,3.84,3.84,3.83,3.84,94000.0
2008-03-11 14:50:00,3.84,3.85,3.83,3.85,144000.0,3.84,3.85,3.83,3.85,144000.0
2008-03-11 15:00:00,3.85,3.85,3.83,3.83,64000.0,3.85,3.85,3.83,3.83,64000.0
2008-03-11 15:10:00,3.83,3.85,3.83,3.85,69600.0,3.83,3.85,3.83,3.85,69600.0
2008-03-11 15:20:00,3.85,3.85,3.84,3.85,180800.0,3.85,3.85,3.84,3.85,180800.0
2008-03-11 15:30:00,3.85,3.86,3.84,3.85,198000.0,3.85,3.86,3.84,3.85,198000.0
2008-03-11 15:40:00,3.85,3.85,3.83,3.85,229200.0,3.85,3.85,3.83,3.85,229200.0
2008-03-11 15:50:00,3.85,3.88,3.83,3.86,443600.0,3.85,3.88,3.83,3.86,443600.0
2008-03-12 09:30:00,3.8,3.92,3.78,3.9,168800.0,3.8,3.92,3.78,3.9,168800.0
2008-03-12 09:40:00,3.9,3.92,3.84,3.88,269600.0,3.9,3.92,3.84,3.88,269600.0
2008-03-12 09:50:00,3.87,3.94,3.87,3.93,196800.0,3.87,3.94,3.87,3.93,196800.0
2008-03-12 10:00:00,3.93,3.96,3.91,3.91,347200.0,3.93,3.96,3.91,3.91,347200.0
2008-03-12 10:10:00,3.91,3.92,3.87,3.91,129200.0,3.91,3.92,3.87,3.91,129200.0
2008-03-12 10:20:00,3.91,3.96,3.91,3.96,74800.0,3.91,3.96,3.91,3.96,74800.0
2008-03-12 10:30:00,3.95,3.97,3.95,3.96,118400.0,3.95,3.97,3.95,3.96,118400.0
2008-03-12 10:40:00,3.95,4.0,3.95,4.0,105600.0,3.95,4.0,3.95,4.0,105600.0
2008-03-12 10:50:00,4.0,4.04,3.99,4.01,242400.0,4.0,4.04,3.99,4.01,242400.0
2008-03-12 11:00:00,4.0,4.01,4.0,4.0,116800.0,4.0,4.01,4.0,4.0,116800.0
2008-03-12 11:10:00,4.0,4.05,4.0,4.05,52800.0,4.0,4.05,4.0,4.05,52800.0
2008-03-12 11:20:00,4.05,4.05,3.99,3.99,178400.0,4.05,4.05,3.99,3.99,178400.0
2008-03-12 11:30:00,3.99,4.02,3.99,4.0,134800.0,3.99,4.02,3.99,4.0,134800.0
2008-03-12 11:40:00,3.99,4.02,3.99,4.01,58800.0,3.99,4.02,3.99,4.01,58800.0
2008-03-12 11:50:00,4.01,4.04,4.0,4.02,99600.0,4.01,4.04,4.0,4.02,99600.0
2008-03-12 12:00:00,4.02,4.07,3.99,4.01,163600.0,4.02,4.07,3.99,4.01,163600.0
2008-03-12 12:10:00,4.0,4.03,4.0,4.02,62400.0,4.0,4.03,4.0,4.02,62400.0
2008-03-12 12:20:00,4.02,4.04,4.02,4.04,29600.0,4.02,4.04,4.02,4.04,29600.0
2008-03-12 12:30:00,4.04,4.08,4.04,4.08,40000.0,4.04,4.08,4.04,4.08,40000.0
2008-03-12 12:40:00,4.08,4.1,4.06,4.06,51600.0,4.08,4.1,4.06,4.06,51600.0
2008-03-12 12:50:00,4.06,4.1,4.06,4.09,32800.0,4.06,4.1,4.06,4.09,32800.0
2008-03-12 13:00:00,4.09,4.13,4.09,4.12,44000.0,4.09,4.13,4.09,4.12,44000.0
2008-03-12 13:10:00,4.11,4.11,4.1,4.11,30000.0,4.11,4.11,4.1,4.11,30000.0
2008-03-12 13:20:00,4.11,4.13,4.11,4.13,42800.0,4.11,4.13,4.11,4.13,42800.0
2008-03-12 13:30:00,4.13,4.17,4.13,4.15,37200.0,4.13,4.17,4.13,4.15,37200.0
2008-03-12 13:40:00,4.15,4.15,4.12,4.12,42000.0,4.15,4.15,4.12,4.12,42000.0
2008-03-12 13:50:00,4.12,4.16,4.12,4.15,53200.0,4.12,4.16,4.12,4.15,53200.0
2008-03-12 14:00:00,4.15,4.17,4.15,4.15,123200.0,4.15,4.17,4.15,4.15,123200.0
2008-03-12 14:10:00,4.15,4.18,4.15,4.18,255600.0,4.15,4.18,4.15,4.18,255600.0
2008-03-12 14:20:00,4.19,4.22,4.18,4.22,404400.0,4.19,4.22,4.18,4.22,404400.0
2008-03-12 14:30:00,4.21,4.24,4.21,4.22,186800.0,4.21,4.24,4.21,4.22,186800.0
2008-03-12 14:40:00,4.22,4.25,4.22,4.24,126800.0,4.22,4.25,4.22,4.24,126800.0
2008-03-12 14:50:00,4.24,4.28,4.24,4.28,140000.0,4.24,4.28,4.24,4.28,140000.0
2008-03-12 15:00:00,4.28,4.29,4.26,4.28,211600.0,4.28,4.29,4.26,4.28,211600.0
2008-03-12 15:10:00,4.28,4.31,4.23,4.3,235600.0,4.28,4.31,4.23,4.3,235600.0
2008-03-12 15:20:00,4.3,4.3,4.21,4.22,187200.0,4.3,4.3,4.21,4.22,187200.0
2008-03-12 15:30:00,4.22,4.23,4.17,4.19,188400.0,4.22,4.23,4.17,4.19,188400.0
2008-03-12 15:40:00,4.18,4.21,4.18,4.21,194000.0,4.18,4.21,4.18,4.21,194000.0
2008-03-12 15:50:00,4.21,4.22,4.19,4.21,286400.0,4.21,4.22,4.19,4.21,286400.0
2008-03-13 09:30:00,4.16,4.25,4.15,4.21,178800.0,4.16,4.25,4.15,4.21,178800.0
2008-03-13 09:40:00,4.21,4.27,4.2,4.26,141200.0,4.21,4.27,4.2,4.26,141200.0
2008-03-13 09:50:00,4.26,4.27,4.2,4.21,58800.0,4.26,4.27,4.2,4.21,58800.0
2008-03-13 10:00:00,4.21,4.22,4.19,4.21,110400.0,4.21,4.22,4.19,4.21,110400.0
2008-03-13 10:10:00,4.21,4.24,4.21,4.23,133600.0,4.21,4.24,4.21,4.23,133600.0
2008-03-13 10:20:00,4.23,4.23,4.2,4.22,116400.0,4.23,4.23,4.2,4.22,116400.0
2008-03-13 10:30:00,4.22,4.23,4.21,4.23,200400.0,4.22,4.23,4.21,4.23,200400.0
2008-03-13 10:40:00,4.23,4.26,4.23,4.25,106400.0,4.23,4.26,4.23,4.25,106400.0
2008-03-13 10:50:00,4.26,4.31,4.25,4.31,378800.0,4.26,4.31,4.25,4.31,378800.0
2008-03-13 11:00:00,4.31,4.4,4.31,4.39,190800.0,4.31,4.4,4.31,4.39,190800.0
2008-03-13 11:10:00,4.39,4.43,4.37,4.43,151600.0,4.39,4.43,4.37,4.43,151600.0
2008-03-13 11:20:00,4.42,4.48,4.42,4.46,133600.0,4.42,4.48,4.42,4.46,133600.0
2008-03-13 11:30:00,4.46,4.46,4.38,4.39,121600.0,4.46,4.46,4.38,4.39,121600.0
2008-03-13 11:40:00,4.39,4.42,4.38,4.39,78400.0,4.39,4.42,4.38,4.39,78400.0
2008-03-13 11:50:00,4.38,4.41,4.36,4.4,67200.0,4.38,4.41,4.36,4.4,67200.0
2008-03-13 12:00:00,4.41,4.43,4.4,4.43,74400.0,4.41,4.43,4.4,4.43,74400.0
2008-03-13 12:10:00,4.43,4.44,4.41,4.42,62800.0,4.43,4.44,4.41,4.42,62800.0
2008-03-13 12:20:00,4.42,4.43,4.4,4.43,70800.0,4.42,4.43,4.4,4.43,70800.0
2008-03-13 12:30:00,4.43,4.45,4.42,4.43,61200.0,4.43,4.45,4.42,4.43,61200.0
2008-03-13 12:40:00,4.43,4.45,4.41,4.44,107200.0,4.43,4.45,4.41,4.44,107200.0
2008-03-13 12:50:00,4.45,4.46,4.44,4.46,68400.0,4.45,4.46,4.44,4.46,68400.0
2008-03-13 13:00:00,4.45,4.48,4.44,4.47,110000.0,4.45,4.48,4.44,4.47,110000.0
2008-03-13 13:10:00,4.47,4.48,4.45,4.45,70000.0,4.47,4.48,4.45,4.45,70000.0
2008-03-13 13:20:00,4.45,4.47,4.42,4.46,68400.0,4.45,4.47,4.42,4.46,68400.0
2008-03-13 13:30:00,4.47,4.48,4.46,4.46,81600.0,4.47,4.48,4.46,4.46,81600.0
2008-03-13 13:40:00,4.46,4.47,4.45,4.45,42000.0,4.46,4.47,4.45,4.45,42000.0
2008-03-13 13:50:00,4.45,4.49,4.44,4.48,76000.0,4.45,4.49,4.44,4.48,76000.0
2008-03-13 14:00:00,4.48,4.48,4.47,4.47,58000.0,4.48,4.48,4.47,4.47,58000.0
2008-03-13 14:10:00,4.47,4.47,4.45,4.45,51600.0,4.47,4.47,4.45,4.45,51600.0
2008-03-13 14:20:00,4.45,4.46,4.44,4.45,48000.0,4.45,4.46,4.44,4.45,48000.0
2008-03-13 14:30:00,4.45,4.46,4.44,4.45,78400.0,4.45,4.46,4.44,4.45,78400.0
2008-03-13 14:40:00,4.45,4.46,4.44,4.46,95200.0,4.45,4.46,4.44,4.46,95200.0
2008-03-13 14:50:00,4.46,4.46,4.44,4.46,103200.0,4.46,4.46,4.44,4.46,103200.0
2008-03-13 15:00:00,4.46,4.47,4.45,4.47,446000.0,4.46,4.47,4.45,4.47,446000.0
2008-03-13 15:10:00,4.47,4.47,4.45,4.46,95600.0,4.47,4.47,4.45,4.46,95600.0
2008-03-13 15:20:00,4.46,4.47,4.46,4.46,124400.0,4.46,4.47,4.46,4.46,124400.0
2008-03-13 15:30:00,4.46,4.47,4.43,4.44,269200.0,4.46,4.47,4.43,4.44,269200.0
2008-03-13 15:40:00,4.44,4.46,4.42,4.43,108000.0,4.44,4.46,4.42,4.43,108000.0
2008-03-13 15:50:00,4.43,4.46,4.43,4.45,165600.0,4.43,4.46,4.43,4.45,165600.0
2008-03-14 09:30:00,4.49,4.49,4.38,4.38,73200.0,4.49,4.49,4.38,4.38,73200.0
2008-03-14 09:40:00,4.38,4.45,4.36,4.45,242800.0,4.38,4.45,4.36,4.45,242800.0
2008-03-14 09:50:00,4.47,4.48,4.32,4.33,272400.0,4.47,4.48,4.32,4.33,272400.0
2008-03-14 10:00:00,4.33,4.38,4.28,4.36,87200.0,4.33,4.38,4.28,4.36,87200.0
2008-03-14 10:10:00,4.37,4.39,4.35,4.36,283200.0,4.37,4.39,4.35,4.36,283200.0
2008-03-14 10:20:00,4.36,4.36,4.29,4.32,106000.0,4.36,4.36,4.29,4.32,106000.0
2008-03-14 10:30:00,4.33,4.34,4.29,4.29,67600.0,4.33,4.34,4.29,4.29,67600.0
2008-03-14 10:40:00,4.29,4.32,4.27,4.31,72800.0,4.29,4.32,4.27,4.31,72800.0
2008-03-14 10:50:00,4.31,4.34,4.29,4.33,64000.0,4.31,4.34,4.29,4.33,64000.0
2008-03-14 11:00:00,4.33,4.36,4.3,4.35,133200.0,4.33,4.36,4.3,4.35,133200.0
2008-03-14 11:10:00,4.35,4.37,4.33,4.34,204000.0,4.35,4.37,4.33,4.34,204000.0
2008-03-14 11:20:00,4.34,4.36,4.34,4.35,81600.0,4.34,4.36,4.34,4.35,81600.0
2008-03-14 11:30:00,4.35,4.36,4.35,4.35,25600.0,4.35,4.36,4.35,4.35,25600.0
2008-03-14 11:40:00,4.35,4.4,4.35,4.39,42800.0,4.35,4.4,4.35,4.39,42800.0
2008-03-14 11:50:00,4.39,4.39,4.34,4.35,71200.0,4.39,4.39,4.34,4.35,71200.0
2008-03-14 12:00:00,4.35,4.36,4.35,4.35,47600.0,4.35,4.36,4.35,4.35,47600.0
2008-03-14 12:10:00,4.35,4.35,4.32,4.33,62800.0,4.35,4.35,4.32,4.33,62800.0
2008-03-14 12:20:00,4.33,4.34,4.32,4.32,66400.0,4.33,4.34,4.32,4.32,66400.0
2008-03-14 12:30:00,4.32,4.32,4.3,4.31,64400.0,4.32,4.32,4.3,4.31,64400.0
2008-03-14 12:40:00,4.31,4.34,4.3,4.32,204400.0,4.31,4.34,4.3,4.32,204400.0
2008-03-14 12:50:00,4.32,4.33,4.29,4.3,66400.0,4.32,4.33,4.29,4.3,66400.0
2008-03-14 13:00:00,4.3,4.33,4.29,4.31,134000.0,4.3,4.33,4.29,4.31,134000.0
2008-03-14 13:10:00,4.31,4.32,4.3,4.3,25200.0,4.31,4.32,4.3,4.3,25200.0
2008-03-14 13:20:00,4.3,4.31,4.29,4.3,95200.0,4.3,4.31,4.29,4.3,95200.0
2008-03-14 13:30:00,4.31,4.31,4.29,4.3,32400.0,4.31,4.31,4.29,4.3,32400.0
2008-03-14 13:40:00,4.3,4.33,4.3,4.33,35600.0,4.3,4.33,4.3,4.33,35600.0
2008-03-14 13:50:00,4.32,4.32,4.3,4.31,44800.0,4.32,4.32,4.3,4.31,44800.0
2008-03-14 14:00:00,4.31,4.32,4.29,4.31,121200.0,4.31,4.32,4.29,4.31,121200.0
2008-03-14 14:10:00,4.31,4.32,4.29,4.3,57600.0,4.31,4.32,4.29,4.3,57600.0
2008-03-14 14:20:00,4.3,4.31,4.28,4.3,81600.0,4.3,4.31,4.28,4.3,81600.0
2008-03-14 14:30:00,4.3,4.31,4.29,4.29,35600.0,4.3,4.31,4.29,4.29,35600.0
2008-03-14 14:40:00,4.29,4.31,4.29,4.3,45200.0,4.29,4.31,4.29,4.3,45200.0
2008-03-14 14:50:00,4.3,4.31,4.29,4.3,35200.0,4.3,4.31,4.29,4.3,35200.0
2008-03-14 15:00:00,4.3,4.3,4.29,4.3,40000.0,4.3,4.3,4.29,4.3,40000.0
2008-03-14 15:10:00,4.3,4.34,4.29,4.33,69200.0,4.3,4.34,4.29,4.33,69200.0
2008-03-14 15:20:00,4.33,4.37,4.31,4.35,70800.0,4.33,4.37,4.31,4.35,70800.0
2008-03-14 15:30:00,4.36,4.36,4.31,4.33,90000.0,4.36,4.36,4.31,4.33,90000.0
2008-03-14 15:40:00,4.33,4.33,4.31,4.32,61200.0,4.33,4.33,4.31,4.32,61200.0
2008-03-14 15:50:00,4.32,4.35,4.31,4.33,93600.0,4.32,4.35,4.31,4.33,93600.0
2008-03-17 09:30:00,4.21,4.32,4.2,4.26,30000.0,4.21,4.32,4.2,4.26,30000.0
2008-03-17 09:40:00,4.27,4.29,4.23,4.28,81200.0,4.27,4.29,4.23,4.28,81200.0
2008-03-17 09:50:00,4.28,4.34,4.28,4.33,40400.0,4.28,4.34,4.28,4.33,40400.0
2008-03-17 10:00:00,4.34,4.39,4.31,4.39,72400.0,4.34,4.39,4.31,4.39,72400.0
2008-03-17 10:10:00,4.39,4.45,4.38,4.43,221200.0,4.39,4.45,4.38,4.43,221200.0
2008-03-17 10:20:00,4.43,4.45,4.42,4.44,69200.0,4.43,4.45,4.42,4.44,69200.0
2008-03-17 10:30:00,4.44,4.45,4.41,4.44,143200.0,4.44,4.45,4.41,4.44,143200.0
2008-03-17 10:40:00,4.44,4.47,4.43,4.44,61600.0,4.44,4.47,4.43,4.44,61600.0
2008-03-17 10:50:00,4.44,4.48,4.43,4.45,50000.0,4.44,4.48,4.43,4.45,50000.0
2008-03-17 11:00:00,4.45,4.46,4.43,4.45,82800.0,4.45,4.46,4.43,4.45,82800.0
2008-03-17 11:10:00,4.44,4.45,4.4,4.41,37200.0,4.44,4.45,4.4,4.41,37200.0
2008-03-17 11:20:00,4.41,4.46,4.41,4.45,28000.0,4.41,4.46,4.41,4.45,28000.0
2008-03-17 11:30:00,4.45,4.46,4.45,4.46,19600.0,4.45,4.46,4.45,4.46,19600.0
2008-03-17 11:40:00,4.46,4.46,4.45,4.45,18000.0,4.46,4.46,4.45,4.45,18000.0
2008-03-17 11:50:00,4.46,4.46,4.42,4.42,37600.0,4.46,4.46,4.42,4.42,37600.0
2008-03-17 12:00:00,4.41,4.43,4.4,4.43,33200.0,4.41,4.43,4.4,4.43,33200.0
2008-03-17 12:10:00,4.42,4.42,4.42,4.42,12000.0,4.42,4.42,4.42,4.42,12000.0
2008-03-17 12:20:00,4.42,4.44,4.41,4.44,35600.0,4.42,4.44,4.41,4.44,35600.0
2008-03-17 12:30:00,4.44,4.47,4.44,4.46,60000.0,4.44,4.47,4.44,4.46,60000.0
2008-03-17 12:40:00,4.46,4.46,4.43,4.44,70400.0,4.46,4.46,4.43,4.44,70400.0
2008-03-17 12:50:00,4.44,4.45,4.43,4.44,92000.0,4.44,4.45,4.43,4.44,92000.0
2008-03-17 13:00:00,4.44,4.44,4.4,4.4,80400.0,4.44,4.44,4.4,4.4,80400.0
2008-03-17 13:10:00,4.4,4.4,4.39,4.39,43600.0,4.4,4.4,4.39,4.39,43600.0
2008-03-17 13:20:00,4.39,4.41,4.37,4.41,49600.0,4.39,4.41,4.37,4.41,49600.0
2008-03-17 13:30:00,4.4,4.42,4.4,4.41,20400.0,4.4,4.42,4.4,4.41,20400.0
2008-03-17 13:40:00,4.41,4.46,4.41,4.43,116400.0,4.41,4.46,4.41,4.43,116400.0
2008-03-17 13:50:00,4.43,4.45,4.43,4.45,55600.0,4.43,4.45,4.43,4.45,55600.0
2008-03-17 14:00:00,4.44,4.46,4.43,4.45,57600.0,4.44,4.46,4.43,4.45,57600.0
2008-03-17 14:10:00,4.46,4.46,4.43,4.43,73600.0,4.46,4.46,4.43,4.43,73600.0
2008-03-17 14:20:00,4.43,4.45,4.43,4.44,49600.0,4.43,4.45,4.43,4.44,49600.0
2008-03-17 14:30:00,4.44,4.44,4.43,4.44,42000.0,4.44,4.44,4.43,4.44,42000.0
2008-03-17 14:40:00,4.44,4.46,4.43,4.43,65600.0,4.44,4.46,4.43,4.43,65600.0
2008-03-17 14:50:00,4.43,4.45,4.43,4.44,62400.0,4.43,4.45,4.43,4.44,62400.0
2008-03-17 15:00:00,4.44,4.45,4.43,4.43,57200.0,4.44,4.45,4.43,4.43,57200.0
2008-03-17 15:10:00,4.43,4.44,4.4,4.41,69600.0,4.43,4.44,4.4,4.41,69600.0
2008-03-17 15:20:00,4.41,4.42,4.4,4.41,132800.0,4.41,4.42,4.4,4.41,132800.0
2008-03-17 15:30:00,4.41,4.44,4.4,4.41,123600.0,4.41,4.44,4.4,4.41,123600.0
2008-03-17 15:40:00,4.41,4.41,4.4,4.4,84400.0,4.41,4.41,4.4,4.4,84400.0
2008-03-17 15:50:00,4.41,4.42,4.38,4.38,134800.0,4.41,4.42,4.38,4.38,134800.0
2008-03-18 09:30:00,4.47,4.52,4.4,4.42,70800.0,4.47,4.52,4.4,4.42,70800.0
2008-03-18 09:40:00,4.42,4.42,4.38,4.4,73200.0,4.42,4.42,4.38,4.4,73200.0
2008-03-18 09:50:00,4.4,4.4,4.33,4.35,81200.0,4.4,4.4,4.33,4.35,81200.0
2008-03-18 10:00:00,4.35,4.35,4.32,4.33,80400.0,4.35,4.35,4.32,4.33,80400.0
2008-03-18 10:10:00,4.32,4.32,4.29,4.29,62400.0,4.32,4.32,4.29,4.29,62400.0
2008-03-18 10:20:00,4.29,4.34,4.27,4.34,48000.0,4.29,4.34,4.27,4.34,48000.0
2008-03-18 10:30:00,4.34,4.36,4.33,4.36,47200.0,4.34,4.36,4.33,4.36,47200.0
2008-03-18 10:40:00,4.36,4.36,4.32,4.33,50000.0,4.36,4.36,4.32,4.33,50000.0
2008-03-18 10:50:00,4.33,4.36,4.33,4.35,87200.0,4.33,4.36,4.33,4.35,87200.0
2008-03-18 11:00:00,4.34,4.35,4.32,4.32,43600.0,4.34,4.35,4.32,4.32,43600.0
2008-03-18 11:10:00,4.32,4.33,4.3,4.31,38000.0,4.32,4.33,4.3,4.31,38000.0
2008-03-18 11:20:00,4.31,4.32,4.3,4.31,24000.0,4.31,4.32,4.3,4.31,24000.0
2008-03-18 11:30:00,4.32,4.39,4.31,4.38,84000.0,4.32,4.39,4.31,4.38,84000.0
2008-03-18 11:40:00,4.38,4.39,4.38,4.39,48800.0,4.38,4.39,4.38,4.39,48800.0
2008-03-18 11:50:00,4.39,4.41,4.39,4.4,50800.0,4.39,4.41,4.39,4.4,50800.0
2008-03-18 12:00:00,4.4,4.45,4.4,4.44,108800.0,4.4,4.45,4.4,4.44,108800.0
2008-03-18 12:10:00,4.43,4.47,4.43,4.46,53600.0,4.43,4.47,4.43,4.46,53600.0
2008-03-18 12:20:00,4.46,4.46,4.44,4.45,28000.0,4.46,4.46,4.44,4.45,28000.0
2008-03-18 12:30:00,4.45,4.45,4.43,4.43,31600.0,4.45,4.45,4.43,4.43,31600.0
2008-03-18 12:40:00,4.43,4.45,4.42,4.43,47600.0,4.43,4.45,4.42,4.43,47600.0
2008-03-18 12:50:00,4.43,4.47,4.43,4.46,52000.0,4.43,4.47,4.43,4.46,52000.0
2008-03-18 13:00:00,4.46,4.47,4.45,4.45,52000.0,4.46,4.47,4.45,4.45,52000.0
2008-03-18 13:10:00,4.45,4.48,4.45,4.47,32800.0,4.45,4.48,4.45,4.47,32800.0
2008-03-18 13:20:00,4.47,4.47,4.43,4.44,41200.0,4.47,4.47,4.43,4.44,41200.0
2008-03-18 13:30:00,4.45,4.45,4.43,4.43,25600.0,4.45,4.45,4.43,4.43,25600.0
2008-03-18 13:40:00,4.43,4.43,4.43,4.43,14400.0,4.43,4.43,4.43,4.43,14400.0
2008-03-18 13:50:00,4.43,4.45,4.43,4.45,20400.0,4.43,4.45,4.43,4.45,20400.0
2008-03-18 14:00:00,4.45,4.45,4.45,4.45,32800.0,4.45,4.45,4.45,4.45,32800.0
2008-03-18 14:10:00,4.45,4.46,4.4,4.43,90000.0,4.45,4.46,4.4,4.43,90000.0
2008-03-18 14:20:00,4.43,4.45,4.41,4.41,46800.0,4.43,4.45,4.41,4.41,46800.0
2008-03-18 14:30:00,4.41,4.41,4.37,4.38,48000.0,4.41,4.41,4.37,4.38,48000.0
2008-03-18 14:40:00,4.38,4.39,4.37,4.39,47600.0,4.38,4.39,4.37,4.39,47600.0
2008-03-18 14:50:00,4.39,4.44,4.38,4.44,95200.0,4.39,4.44,4.38,4.44,95200.0
2008-03-18 15:00:00,4.44,4.46,4.44,4.46,71600.0,4.44,4.46,4.44,4.46,71600.0
2008-03-18 15:10:00,4.46,4.46,4.44,4.45,44800.0,4.46,4.46,4.44,4.45,44800.0
2008-03-18 15:20:00,4.45,4.47,4.45,4.46,88400.0,4.45,4.47,4.45,4.46,88400.0
2008-03-18 15:30:00,4.46,4.47,4.44,4.46,119600.0,4.46,4.47,4.44,4.46,119600.0
2008-03-18 15:40:00,4.46,4.48,4.45,4.45,69600.0,4.46,4.48,4.45,4.45,69600.0
2008-03-18 15:50:00,4.45,4.46,4.43,4.45,110400.0,4.45,4.46,4.43,4.45,110400.0
2008-03-19 09:30:00,4.5,4.5,4.25,4.26,184800.0,4.5,4.5,4.25,4.26,184800.0
2008-03-19 09:40:00,4.26,4.28,4.17,4.17,207600.0,4.26,4.28,4.17,4.17,207600.0
2008-03-19 09:50:00,4.17,4.18,4.15,4.17,130000.0,4.17,4.18,4.15,4.17,130000.0
2008-03-19 10:00:00,4.17,4.17,4.13,4.14,663600.0,4.17,4.17,4.13,4.14,663600.0
2008-03-19 10:10:00,4.14,4.15,4.1,4.11,194400.0,4.14,4.15,4.1,4.11,194400.0
2008-03-19 10:20:00,4.11,4.13,4.1,4.13,384000.0,4.11,4.13,4.1,4.13,384000.0
2008-03-19 10:30:00,4.13,4.15,4.13,4.15,76000.0,4.13,4.15,4.13,4.15,76000.0
2008-03-19 10:40:00,4.15,4.15,4.13,4.13,84800.0,4.15,4.15,4.13,4.13,84800.0
2008-03-19 10:50:00,4.14,4.15,4.13,4.13,62800.0,4.14,4.15,4.13,4.13,62800.0
2008-03-19 11:00:00,4.13,4.13,4.13,4.13,78400.0,4.13,4.13,4.13,4.13,78400.0
2008-03-19 11:10:00,4.13,4.14,4.13,4.14,164000.0,4.13,4.14,4.13,4.14,164000.0
2008-03-19 11:20:00,4.13,4.14,4.13,4.14,47600.0,4.13,4.14,4.13,4.14,47600.0
2008-03-19 11:30:00,4.14,4.14,4.13,4.13,36400.0,4.14,4.14,4.13,4.13,36400.0
2008-03-19 11:40:00,4.13,4.13,4.08,4.08,542000.0,4.13,4.13,4.08,4.08,542000.0
2008-03-19 11:50:00,4.08,4.1,4.08,4.09,71600.0,4.08,4.1,4.08,4.09,71600.0
2008-03-19 12:00:00,4.09,4.1,4.09,4.1,94800.0,4.09,4.1,4.09,4.1,94800.0
2008-03-19 12:10:00,4.1,4.12,4.1,4.12,50000.0,4.1,4.12,4.1,4.12,50000.0
2008-03-19 12:20:00,4.12,4.13,4.1,4.11,27200.0,4.12,4.13,4.1,4.11,27200.0
2008-03-19 12:30:00,4.11,4.11,4.1,4.1,16400.0,4.11,4.11,4.1,4.1,16400.0
2008-03-19 12:40:00,4.1,4.11,3.85,3.98,924800.0,4.1,4.11,3.85,3.98,924800.0
2008-03-19 12:50:00,3.98,4.04,3.9,3.92,327600.0,3.98,4.04,3.9,3.92,327600.0
2008-03-19 13:00:00,3.92,3.94,3.53,3.63,826800.0,3.92,3.94,3.53,3.63,826800.0
2008-03-19 13:10:00,3.63,3.75,3.63,3.75,454800.0,3.63,3.75,3.63,3.75,454800.0
2008-03-19 13:20:00,3.75,3.76,3.69,3.72,413200.0,3.75,3.76,3.69,3.72,413200.0
2008-03-19 13:30:00,3.72,3.74,3.69,3.71,254800.0,3.72,3.74,3.69,3.71,254800.0
2008-03-19 13:40:00,3.71,3.72,3.68,3.69,223600.0,3.71,3.72,3.68,3.69,223600.0
2008-03-19 13:50:00,3.7,3.7,3.57,3.61,434800.0,3.7,3.7,3.57,3.61,434800.0
2008-03-19 14:00:00,3.6,3.62,3.54,3.6,382000.0,3.6,3.62,3.54,3.6,382000.0
2008-03-19 14:10:00,3.59,3.61,3.56,3.58,170000.0,3.59,3.61,3.56,3.58,170000.0
2008-03-19 14:20:00,3.58,3.58,3.55,3.56,152400.0,3.58,3.58,3.55,3.56,152400.0
2008-03-19 14:30:00,3.56,3.58,3.48,3.48,738800.0,3.56,3.58,3.48,3.48,738800.0
2008-03-19 14:40:00,3.48,3.51,3.44,3.5,382400.0,3.48,3.51,3.44,3.5,382400.0
2008-03-19 14:50:00,3.5,3.51,3.45,3.5,692000.0,3.5,3.51,3.45,3.5,692000.0
2008-03-19 15:00:00,3.5,3.51,3.45,3.49,842800.0,3.5,3.51,3.45,3.49,842800.0
2008-03-19 15:10:00,3.49,3.49,3.44,3.47,662400.0,3.49,3.49,3.44,3.47,662400.0
2008-03-19 15:20:00,3.47,3.48,3.42,3.43,530400.0,3.47,3.48,3.42,3.43,530400.0
2008-03-19 15:30:00,3.43,3.48,3.43,3.46,653600.0,3.43,3.48,3.43,3.46,653600.0
2008-03-19 15:40:00,3.46,3.5,3.45,3.47,1066400.0,3.46,3.5,3.45,3.47,1066400.0
2008-03-19 15:50:00,3.47,3.54,3.47,3.48,811600.0,3.47,3.54,3.47,3.48,811600.0
2008-03-20 09:30:00,3.49,3.51,3.4,3.49,2102400.0,3.49,3.51,3.4,3.49,2102400.0
2008-03-20 09:40:00,3.49,3.51,3.46,3.5,544000.0,3.49,3.51,3.46,3.5,544000.0
2008-03-20 09:50:00,3.5,3.51,3.48,3.5,288000.0,3.5,3.51,3.48,3.5,288000.0
2008-03-20 10:00:00,3.5,3.54,3.49,3.52,302800.0,3.5,3.54,3.49,3.52,302800.0
2008-03-20 10:10:00,3.52,3.54,3.51,3.53,79600.0,3.52,3.54,3.51,3.53,79600.0
2008-03-20 10:20:00,3.53,3.55,3.52,3.53,193600.0,3.53,3.55,3.52,3.53,193600.0
2008-03-20 10:30:00,3.52,3.56,3.52,3.53,156800.0,3.52,3.56,3.52,3.53,156800.0
2008-03-20 10:40:00,3.53,3.53,3.5,3.51,179200.0,3.53,3.53,3.5,3.51,179200.0
2008-03-20 10:50:00,3.51,3.51,3.5,3.51,101600.0,3.51,3.51,3.5,3.51,101600.0
2008-03-20 11:00:00,3.52,3.52,3.5,3.51,68400.0,3.52,3.52,3.5,3.51,68400.0
2008-03-20 11:10:00,3.51,3.55,3.5,3.54,126800.0,3.51,3.55,3.5,3.54,126800.0
2008-03-20 11:20:00,3.54,3.58,3.53,3.58,138800.0,3.54,3.58,3.53,3.58,138800.0
2008-03-20 11:30:00,3.58,3.64,3.57,3.64,402000.0,3.58,3.64,3.57,3.64,402000.0
2008-03-20 11:40:00,3.64,3.66,3.64,3.65,126000.0,3.64,3.66,3.64,3.65,126000.0
2008-03-20 11:50:00,3.65,3.65,3.64,3.65,95600.0,3.65,3.65,3.64,3.65,95600.0
2008-03-20 12:00:00,3.65,3.66,3.64,3.64,121600.0,3.65,3.66,3.64,3.64,121600.0
2008-03-20 12:10:00,3.64,3.66,3.63,3.65,132800.0,3.64,3.66,3.63,3.65,132800.0
2008-03-20 12:20:00,3.65,3.65,3.64,3.64,44800.0,3.65,3.65,3.64,3.64,44800.0
2008-03-20 12:30:00,3.64,3.64,3.64,3.64,62800.0,3.64,3.64,3.64,3.64,62800.0
2008-03-20 12:40:00,3.64,3.66,3.64,3.66,47600.0,3.64,3.66,3.64,3.66,47600.0
2008-03-20 12:50:00,3.66,3.66,3.64,3.64,88400.0,3.66,3.66,3.64,3.64,88400.0
2008-03-20 13:00:00,3.64,3.66,3.64,3.66,59600.0,3.64,3.66,3.64,3.66,59600.0
2008-03-20 13:10:00,3.65,3.66,3.64,3.65,68800.0,3.65,3.66,3.64,3.65,68800.0
2008-03-20 13:20:00,3.65,3.65,3.65,3.65,46800.0,3.65,3.65,3.65,3.65,46800.0
2008-03-20 13:30:00,3.65,3.65,3.65,3.65,128400.0,3.65,3.65,3.65,3.65,128400.0
2008-03-20 13:40:00,3.65,3.65,3.64,3.64,81200.0,3.65,3.65,3.64,3.64,81200.0
2008-03-20 13:50:00,3.64,3.69,3.63,3.69,204000.0,3.64,3.69,3.63,3.69,204000.0
2008-03-20 14:00:00,3.69,3.73,3.67,3.73,371200.0,3.69,3.73,3.67,3.73,371200.0
2008-03-20 14:10:00,3.73,3.74,3.71,3.73,362000.0,3.73,3.74,3.71,3.73,362000.0
2008-03-20 14:20:00,3.73,3.73,3.73,3.73,90000.0,3.73,3.73,3.73,3.73,90000.0
2008-03-20 14:30:00,3.73,3.78,3.73,3.76,191600.0,3.73,3.78,3.73,3.76,191600.0
2008-03-20 14:40:00,3.76,3.76,3.73,3.74,338000.0,3.76,3.76,3.73,3.74,338000.0
2008-03-20 14:50:00,3.74,3.78,3.74,3.75,170400.0,3.74,3.78,3.74,3.75,170400.0
2008-03-20 15:00:00,3.75,3.75,3.74,3.75,95600.0,3.75,3.75,3.74,3.75,95600.0
2008-03-20 15:10:00,3.75,3.76,3.74,3.74,158000.0,3.75,3.76,3.74,3.74,158000.0
2008-03-20 15:20:00,3.74,3.75,3.72,3.72,222000.0,3.74,3.75,3.72,3.72,222000.0
2008-03-20 15:30:00,3.72,3.73,3.69,3.72,444800.0,3.72,3.73,3.69,3.72,444800.0
2008-03-20 15:40:00,3.72,3.73,3.71,3.72,198800.0,3.72,3.73,3.71,3.72,198800.0
2008-03-20 15:50:00,3.72,3.73,3.71,3.71,274400.0,3.72,3.73,3.71,3.71,274400.0
2008-03-24 09:30:00,3.73,3.73,3.63,3.64,106800.0,3.73,3.73,3.63,3.64,106800.0
2008-03-24 09:40:00,3.63,3.64,3.59,3.59,82000.0,3.63,3.64,3.59,3.59,82000.0
2008-03-24 09:50:00,3.6,3.64,3.59,3.63,255600.0,3.6,3.64,3.59,3.63,255600.0
2008-03-24 10:00:00,3.63,3.64,3.62,3.63,219200.0,3.63,3.64,3.62,3.63,219200.0
2008-03-24 10:10:00,3.62,3.66,3.62,3.66,80400.0,3.62,3.66,3.62,3.66,80400.0
2008-03-24 10:20:00,3.66,3.67,3.62,3.63,158400.0,3.66,3.67,3.62,3.63,158400.0
2008-03-24 10:30:00,3.63,3.64,3.63,3.64,69600.0,3.63,3.64,3.63,3.64,69600.0
2008-03-24 10:40:00,3.64,3.64,3.63,3.63,112400.0,3.64,3.64,3.63,3.63,112400.0
2008-03-24 10:50:00,3.63,3.64,3.63,3.64,64000.0,3.63,3.64,3.63,3.64,64000.0
2008-03-24 11:00:00,3.64,3.66,3.64,3.66,74000.0,3.64,3.66,3.64,3.66,74000.0
2008-03-24 11:10:00,3.66,3.68,3.66,3.67,92000.0,3.66,3.68,3.66,3.67,92000.0
2008-03-24 11:20:00,3.67,3.68,3.66,3.67,57600.0,3.67,3.68,3.66,3.67,57600.0
2008-03-24 11:30:00,3.67,3.68,3.66,3.66,66000.0,3.67,3.68,3.66,3.66,66000.0
2008-03-24 11:40:00,3.66,3.67,3.64,3.65,58800.0,3.66,3.67,3.64,3.65,58800.0
2008-03-24 11:50:00,3.64,3.65,3.64,3.65,51200.0,3.64,3.65,3.64,3.65,51200.0
2008-03-24 12:00:00,3.65,3.66,3.64,3.65,44400.0,3.65,3.66,3.64,3.65,44400.0
2008-03-24 12:10:00,3.65,3.65,3.64,3.64,42400.0,3.65,3.65,3.64,3.64,42400.0
2008-03-24 12:20:00,3.64,3.64,3.64,3.64,46000.0,3.64,3.64,3.64,3.64,46000.0
2008-03-24 12:30:00,3.64,3.65,3.64,3.65,55600.0,3.64,3.65,3.64,3.65,55600.0
2008-03-24 12:40:00,3.65,3.66,3.65,3.66,35600.0,3.65,3.66,3.65,3.66,35600.0
2008-03-24 12:50:00,3.66,3.66,3.65,3.66,47600.0,3.66,3.66,3.65,3.66,47600.0
2008-03-24 13:00:00,3.66,3.67,3.66,3.67,47600.0,3.66,3.67,3.66,3.67,47600.0
2008-03-24 13:10:00,3.66,3.69,3.66,3.67,96400.0,3.66,3.69,3.66,3.67,96400.0
2008-03-24 13:20:00,3.68,3.68,3.67,3.67,56400.0,3.68,3.68,3.67,3.67,56400.0
2008-03-24 13:30:00,3.68,3.68,3.67,3.68,51200.0,3.68,3.68,3.67,3.68,51200.0
2008-03-24 13:40:00,3.68,3.68,3.67,3.68,49200.0,3.68,3.68,3.67,3.68,49200.0
2008-03-24 13:50:00,3.68,3.68,3.67,3.68,47200.0,3.68,3.68,3.67,3.68,47200.0
2008-03-24 14:00:00,3.68,3.68,3.67,3.67,38400.0,3.68,3.68,3.67,3.67,38400.0
2008-03-24 14:10:00,3.68,3.68,3.67,3.67,73600.0,3.68,3.68,3.67,3.67,73600.0
2008-03-24 14:20:00,3.68,3.68,3.67,3.67,68000.0,3.68,3.68,3.67,3.67,68000.0
2008-03-24 14:30:00,3.68,3.69,3.66,3.69,137200.0,3.68,3.69,3.66,3.69,137200.0
2008-03-24 14:40:00,3.69,3.69,3.68,3.69,36800.0,3.69,3.69,3.68,3.69,36800.0
2008-03-24 14:50:00,3.69,3.69,3.67,3.67,75200.0,3.69,3.69,3.67,3.67,75200.0
2008-03-24 15:00:00,3.67,3.69,3.67,3.69,65200.0,3.67,3.69,3.67,3.69,65200.0
2008-03-24 15:10:00,3.69,3.72,3.69,3.71,92800.0,3.69,3.72,3.69,3.71,92800.0
2008-03-24 15:20:00,3.7,3.71,3.69,3.69,112400.0,3.7,3.71,3.69,3.69,112400.0
2008-03-24 15:30:00,3.69,3.69,3.67,3.67,113600.0,3.69,3.69,3.67,3.67,113600.0
2008-03-24 15:40:00,3.67,3.67,3.65,3.66,165200.0,3.67,3.67,3.65,3.66,165200.0
2008-03-24 15:50:00,3.66,3.68,3.65,3.68,150800.0,3.66,3.68,3.65,3.68,150800.0
2008-03-25 09:30:00,3.72,3.74,3.72,3.73,53600.0,3.72,3.74,3.72,3.73,53600.0
2008-03-25 09:40:00,3.74,3.74,3.73,3.74,65600.0,3.74,3.74,3.73,3.74,65600.0
2008-03-25 09:50:00,3.74,3.75,3.72,3.72,64400.0,3.74,3.75,3.72,3.72,64400.0
2008-03-25 10:00:00,3.72,3.72,3.67,3.7,98400.0,3.72,3.72,3.67,3.7,98400.0
2008-03-25 10:10:00,3.7,3.71,3.7,3.7,56400.0,3.7,3.71,3.7,3.7,56400.0
2008-03-25 10:20:00,3.7,3.7,3.69,3.69,52800.0,3.7,3.7,3.69,3.69,52800.0
2008-03-25 10:30:00,3.69,3.69,3.68,3.69,54800.0,3.69,3.69,3.68,3.69,54800.0
2008-03-25 10:40:00,3.69,3.7,3.69,3.69,41200.0,3.69,3.7,3.69,3.69,41200.0
2008-03-25 10:50:00,3.7,3.7,3.68,3.69,54400.0,3.7,3.7,3.68,3.69,54400.0
2008-03-25 11:00:00,3.69,3.69,3.69,3.69,24000.0,3.69,3.69,3.69,3.69,24000.0
2008-03-25 11:10:00,3.69,3.69,3.69,3.69,52000.0,3.69,3.69,3.69,3.69,52000.0
2008-03-25 11:20:00,3.69,3.69,3.69,3.69,89200.0,3.69,3.69,3.69,3.69,89200.0
2008-03-25 11:30:00,3.69,3.69,3.68,3.69,98000.0,3.69,3.69,3.68,3.69,98000.0
2008-03-25 11:40:00,3.69,3.7,3.69,3.69,34000.0,3.69,3.7,3.69,3.69,34000.0
2008-03-25 11:50:00,3.69,3.69,3.68,3.68,26800.0,3.69,3.69,3.68,3.68,26800.0
2008-03-25 12:00:00,3.68,3.68,3.66,3.68,40800.0,3.68,3.68,3.66,3.68,40800.0
2008-03-25 12:10:00,3.68,3.68,3.67,3.67,33600.0,3.68,3.68,3.67,3.67,33600.0
2008-03-25 12:20:00,3.67,3.68,3.67,3.68,49200.0,3.67,3.68,3.67,3.68,49200.0
2008-03-25 12:30:00,3.67,3.71,3.67,3.7,94400.0,3.67,3.71,3.67,3.7,94400.0
2008-03-25 12:40:00,3.7,3.71,3.7,3.7,20000.0,3.7,3.71,3.7,3.7,20000.0
2008-03-25 12:50:00,3.71,3.71,3.7,3.7,17200.0,3.71,3.71,3.7,3.7,17200.0
2008-03-25 13:00:00,3.7,3.7,3.69,3.69,20000.0,3.7,3.7,3.69,3.69,20000.0
2008-03-25 13:10:00,3.69,3.69,3.69,3.69,16400.0,3.69,3.69,3.69,3.69,16400.0
2008-03-25 13:20:00,3.69,3.7,3.69,3.7,16800.0,3.69,3.7,3.69,3.7,16800.0
2008-03-25 13:30:00,3.7,3.71,3.69,3.69,29600.0,3.7,3.71,3.69,3.69,29600.0
2008-03-25 13:40:00,3.69,3.69,3.69,3.69,20000.0,3.69,3.69,3.69,3.69,20000.0
2008-03-25 13:50:00,3.69,3.7,3.69,3.69,18000.0,3.69,3.7,3.69,3.69,18000.0
2008-03-25 14:00:00,3.69,3.71,3.69,3.71,36000.0,3.69,3.71,3.69,3.71,36000.0
2008-03-25 14:10:00,3.71,3.71,3.69,3.69,45600.0,3.71,3.71,3.69,3.69,45600.0
2008-03-25 14:20:00,3.69,3.69,3.69,3.69,42800.0,3.69,3.69,3.69,3.69,42800.0
2008-03-25 14:30:00,3.69,3.69,3.69,3.69,23200.0,3.69,3.69,3.69,3.69,23200.0
2008-03-25 14:40:00,3.69,3.7,3.69,3.69,36400.0,3.69,3.7,3.69,3.69,36400.0
2008-03-25 14:50:00,3.69,3.7,3.69,3.69,45600.0,3.69,3.7,3.69,3.69,45600.0
2008-03-25 15:00:00,3.69,3.7,3.68,3.69,60000.0,3.69,3.7,3.68,3.69,60000.0
2008-03-25 15:10:00,3.68,3.7,3.68,3.69,60000.0,3.68,3.7,3.68,3.69,60000.0
2008-03-25 15:20:00,3.69,3.7,3.69,3.69,73200.0,3.69,3.7,3.69,3.69,73200.0
2008-03-25 15:30:00,3.69,3.69,3.67,3.68,90000.0,3.69,3.69,3.67,3.68,90000.0
2008-03-25 15:40:00,3.68,3.7,3.67,3.7,150000.0,3.68,3.7,3.67,3.7,150000.0
2008-03-25 15:50:00,3.7,3.71,3.68,3.71,187600.0,3.7,3.71,3.68,3.71,187600.0
2008-03-26 09:30:00,3.69,3.69,3.67,3.69,53600.0,3.69,3.69,3.67,3.69,53600.0
2008-03-26 09:40:00,3.69,3.74,3.69,3.74,66400.0,3.69,3.74,3.69,3.74,66400.0
2008-03-26 09:50:00,3.74,3.75,3.72,3.74,117200.0,3.74,3.75,3.72,3.74,117200.0
2008-03-26 10:00:00,3.74,3.74,3.73,3.73,149200.0,3.74,3.74,3.73,3.73,149200.0
2008-03-26 10:10:00,3.73,3.73,3.7,3.7,63600.0,3.73,3.73,3.7,3.7,63600.0
2008-03-26 10:20:00,3.7,3.7,3.69,3.69,40400.0,3.7,3.7,3.69,3.69,40400.0
2008-03-26 10:30:00,3.69,3.69,3.69,3.69,26400.0,3.69,3.69,3.69,3.69,26400.0
2008-03-26 10:40:00,3.7,3.7,3.68,3.69,63600.0,3.7,3.7,3.68,3.69,63600.0
2008-03-26 10:50:00,3.69,3.69,3.68,3.69,24000.0,3.69,3.69,3.68,3.69,24000.0
2008-03-26 11:00:00,3.69,3.69,3.69,3.69,42000.0,3.69,3.69,3.69,3.69,42000.0
2008-03-26 11:10:00,3.69,3.69,3.69,3.69,25200.0,3.69,3.69,3.69,3.69,25200.0
2008-03-26 11:20:00,3.69,3.69,3.68,3.69,86800.0,3.69,3.69,3.68,3.69,86800.0
2008-03-26 11:30:00,3.69,3.7,3.69,3.7,59200.0,3.69,3.7,3.69,3.7,59200.0
2008-03-26 11:40:00,3.69,3.7,3.69,3.69,42400.0,3.69,3.7,3.69,3.69,42400.0
2008-03-26 11:50:00,3.69,3.7,3.69,3.69,29200.0,3.69,3.7,3.69,3.69,29200.0
2008-03-26 12:00:00,3.69,3.69,3.68,3.69,38400.0,3.69,3.69,3.68,3.69,38400.0
2008-03-26 12:10:00,3.69,3.69,3.68,3.69,28400.0,3.69,3.69,3.68,3.69,28400.0
2008-03-26 12:20:00,3.69,3.69,3.68,3.69,20800.0,3.69,3.69,3.68,3.69,20800.0
2008-03-26 12:30:00,3.68,3.69,3.67,3.67,48800.0,3.68,3.69,3.67,3.67,48800.0
2008-03-26 12:40:00,3.68,3.68,3.65,3.66,24400.0,3.68,3.68,3.65,3.66,24400.0
2008-03-26 12:50:00,3.67,3.67,3.66,3.67,16000.0,3.67,3.67,3.66,3.67,16000.0
2008-03-26 13:00:00,3.66,3.68,3.66,3.68,32400.0,3.66,3.68,3.66,3.68,32400.0
2008-03-26 13:10:00,3.68,3.68,3.67,3.68,13600.0,3.68,3.68,3.67,3.68,13600.0
2008-03-26 13:20:00,3.68,3.69,3.68,3.68,27200.0,3.68,3.69,3.68,3.68,27200.0
2008-03-26 13:30:00,3.68,3.69,3.68,3.69,26400.0,3.68,3.69,3.68,3.69,26400.0
2008-03-26 13:40:00,3.69,3.69,3.68,3.68,38400.0,3.69,3.69,3.68,3.68,38400.0
2008-03-26 13:50:00,3.68,3.69,3.68,3.69,32800.0,3.68,3.69,3.68,3.69,32800.0
2008-03-26 14:00:00,3.69,3.69,3.68,3.69,56000.0,3.69,3.69,3.68,3.69,56000.0
2008-03-26 14:10:00,3.69,3.7,3.68,3.69,89600.0,3.69,3.7,3.68,3.69,89600.0
2008-03-26 14:20:00,3.69,3.69,3.69,3.69,31200.0,3.69,3.69,3.69,3.69,31200.0
2008-03-26 14:30:00,3.69,3.7,3.69,3.69,49200.0,3.69,3.7,3.69,3.69,49200.0
2008-03-26 14:40:00,3.69,3.69,3.68,3.68,71200.0,3.69,3.69,3.68,3.68,71200.0
2008-03-26 14:50:00,3.68,3.68,3.67,3.68,43600.0,3.68,3.68,3.67,3.68,43600.0
2008-03-26 15:00:00,3.68,3.69,3.68,3.68,45200.0,3.68,3.69,3.68,3.68,45200.0
2008-03-26 15:10:00,3.68,3.68,3.67,3.68,44000.0,3.68,3.68,3.67,3.68,44000.0
2008-03-26 15:20:00,3.68,3.68,3.65,3.65,94800.0,3.68,3.68,3.65,3.65,94800.0
2008-03-26 15:30:00,3.65,3.65,3.63,3.64,124000.0,3.65,3.65,3.63,3.64,124000.0
2008-03-26 15:40:00,3.64,3.64,3.62,3.63,134400.0,3.64,3.64,3.62,3.63,134400.0
2008-03-26 15:50:00,3.63,3.65,3.63,3.65,175600.0,3.63,3.65,3.63,3.65,175600.0
2008-03-27 09:30:00,3.68,3.71,3.66,3.71,44400.0,3.68,3.71,3.66,3.71,44400.0
2008-03-27 09:40:00,3.71,3.73,3.7,3.73,76800.0,3.71,3.73,3.7,3.73,76800.0
2008-03-27 09:50:00,3.73,3.74,3.71,3.73,56000.0,3.73,3.74,3.71,3.73,56000.0
2008-03-27 10:00:00,3.73,3.73,3.71,3.71,49200.0,3.73,3.73,3.71,3.71,49200.0
2008-03-27 10:10:00,3.71,3.71,3.7,3.7,30000.0,3.71,3.71,3.7,3.7,30000.0
2008-03-27 10:20:00,3.7,3.71,3.69,3.7,40000.0,3.7,3.71,3.69,3.7,40000.0
2008-03-27 10:30:00,3.7,3.7,3.68,3.7,40800.0,3.7,3.7,3.68,3.7,40800.0
2008-03-27 10:40:00,3.7,3.71,3.7,3.71,26800.0,3.7,3.71,3.7,3.71,26800.0
2008-03-27 10:50:00,3.71,3.72,3.71,3.72,49600.0,3.71,3.72,3.71,3.72,49600.0
2008-03-27 11:00:00,3.72,3.72,3.66,3.68,164000.0,3.72,3.72,3.66,3.68,164000.0
2008-03-27 11:10:00,3.68,3.69,3.67,3.68,20400.0,3.68,3.69,3.67,3.68,20400.0
2008-03-27 11:20:00,3.68,3.69,3.68,3.68,20000.0,3.68,3.69,3.68,3.68,20000.0
2008-03-27 11:30:00,3.68,3.68,3.66,3.66,24800.0,3.68,3.68,3.66,3.66,24800.0
2008-03-27 11:40:00,3.66,3.68,3.66,3.68,46400.0,3.66,3.68,3.66,3.68,46400.0
2008-03-27 11:50:00,3.68,3.68,3.67,3.67,73600.0,3.68,3.68,3.67,3.67,73600.0
2008-03-27 12:00:00,3.67,3.67,3.67,3.67,38000.0,3.67,3.67,3.67,3.67,38000.0
2008-03-27 12:10:00,3.68,3.69,3.68,3.69,17200.0,3.68,3.69,3.68,3.69,17200.0
2008-03-27 12:20:00,3.68,3.7,3.67,3.7,40800.0,3.68,3.7,3.67,3.7,40800.0
2008-03-27 12:30:00,3.69,3.7,3.68,3.69,53200.0,3.69,3.7,3.68,3.69,53200.0
2008-03-27 12:40:00,3.68,3.69,3.67,3.68,17600.0,3.68,3.69,3.67,3.68,17600.0
2008-03-27 12:50:00,3.68,3.69,3.68,3.69,34000.0,3.68,3.69,3.68,3.69,34000.0
2008-03-27 13:00:00,3.69,3.69,3.68,3.69,46800.0,3.69,3.69,3.68,3.69,46800.0
2008-03-27 13:10:00,3.69,3.69,3.68,3.69,47200.0,3.69,3.69,3.68,3.69,47200.0
2008-03-27 13:20:00,3.69,3.7,3.69,3.69,24800.0,3.69,3.7,3.69,3.69,24800.0
2008-03-27 13:30:00,3.7,3.7,3.67,3.68,34400.0,3.7,3.7,3.67,3.68,34400.0
2008-03-27 13:40:00,3.68,3.69,3.67,3.68,14800.0,3.68,3.69,3.67,3.68,14800.0
2008-03-27 13:50:00,3.68,3.69,3.68,3.68,18000.0,3.68,3.69,3.68,3.68,18000.0
2008-03-27 14:00:00,3.68,3.69,3.67,3.69,35600.0,3.68,3.69,3.67,3.69,35600.0
2008-03-27 14:10:00,3.69,3.69,3.68,3.68,22000.0,3.69,3.69,3.68,3.68,22000.0
2008-03-27 14:20:00,3.68,3.7,3.68,3.7,14000.0,3.68,3.7,3.68,3.7,14000.0
2008-03-27 14:30:00,3.69,3.7,3.69,3.7,31200.0,3.69,3.7,3.69,3.7,31200.0
2008-03-27 14:40:00,3.69,3.7,3.69,3.7,40000.0,3.69,3.7,3.69,3.7,40000.0
2008-03-27 14:50:00,3.69,3.7,3.69,3.69,52000.0,3.69,3.7,3.69,3.69,52000.0
2008-03-27 15:00:00,3.69,3.7,3.68,3.68,40800.0,3.69,3.7,3.68,3.68,40800.0
2008-03-27 15:10:00,3.68,3.68,3.67,3.67,45200.0,3.68,3.68,3.67,3.67,45200.0
2008-03-27 15:20:00,3.68,3.68,3.67,3.67,39200.0,3.68,3.68,3.67,3.67,39200.0
2008-03-27 15:30:00,3.67,3.68,3.65,3.65,84800.0,3.67,3.68,3.65,3.65,84800.0
2008-03-27 15:40:00,3.65,3.67,3.65,3.66,58800.0,3.65,3.67,3.65,3.66,58800.0
2008-03-27 15:50:00,3.66,3.68,3.65,3.66,155600.0,3.66,3.68,3.65,3.66,155600.0
2008-03-28 09:30:00,3.66,3.66,3.54,3.63,73600.0,3.66,3.66,3.54,3.63,73600.0
2008-03-28 09:40:00,3.63,3.63,3.62,3.63,46800.0,3.63,3.63,3.62,3.63,46800.0
2008-03-28 09:50:00,3.63,3.65,3.63,3.63,58000.0,3.63,3.65,3.63,3.63,58000.0
2008-03-28 10:00:00,3.63,3.64,3.63,3.63,65200.0,3.63,3.64,3.63,3.63,65200.0
2008-03-28 10:10:00,3.64,3.64,3.62,3.63,39200.0,3.64,3.64,3.62,3.63,39200.0
2008-03-28 10:20:00,3.63,3.64,3.61,3.64,61600.0,3.63,3.64,3.61,3.64,61600.0
2008-03-28 10:30:00,3.63,3.64,3.62,3.62,48400.0,3.63,3.64,3.62,3.62,48400.0
2008-03-28 10:40:00,3.62,3.63,3.62,3.63,42400.0,3.62,3.63,3.62,3.63,42400.0
2008-03-28 10:50:00,3.63,3.64,3.62,3.63,36800.0,3.63,3.64,3.62,3.63,36800.0
2008-03-28 11:00:00,3.62,3.63,3.62,3.62,67600.0,3.62,3.63,3.62,3.62,67600.0
2008-03-28 11:10:00,3.62,3.63,3.61,3.61,75600.0,3.62,3.63,3.61,3.61,75600.0
2008-03-28 11:20:00,3.61,3.62,3.61,3.61,58000.0,3.61,3.62,3.61,3.61,58000.0
2008-03-28 11:30:00,3.61,3.61,3.6,3.61,40000.0,3.61,3.61,3.6,3.61,40000.0
2008-03-28 11:40:00,3.62,3.63,3.61,3.63,68800.0,3.62,3.63,3.61,3.63,68800.0
2008-03-28 11:50:00,3.63,3.63,3.62,3.63,45200.0,3.63,3.63,3.62,3.63,45200.0
2008-03-28 12:00:00,3.63,3.64,3.63,3.63,193200.0,3.63,3.64,3.63,3.63,193200.0
2008-03-28 12:10:00,3.63,3.64,3.62,3.63,32000.0,3.63,3.64,3.62,3.63,32000.0
2008-03-28 12:20:00,3.63,3.64,3.62,3.63,46000.0,3.63,3.64,3.62,3.63,46000.0
2008-03-28 12:30:00,3.63,3.64,3.63,3.64,90400.0,3.63,3.64,3.63,3.64,90400.0
2008-03-28 12:40:00,3.64,3.65,3.64,3.65,41600.0,3.64,3.65,3.64,3.65,41600.0
2008-03-28 12:50:00,3.64,3.65,3.64,3.65,31600.0,3.64,3.65,3.64,3.65,31600.0
2008-03-28 13:00:00,3.65,3.67,3.65,3.66,143200.0,3.65,3.67,3.65,3.66,143200.0
2008-03-28 13:10:00,3.65,3.66,3.64,3.64,106800.0,3.65,3.66,3.64,3.64,106800.0
2008-03-28 13:20:00,3.64,3.65,3.63,3.63,28800.0,3.64,3.65,3.63,3.63,28800.0
2008-03-28 13:30:00,3.63,3.64,3.63,3.64,72800.0,3.63,3.64,3.63,3.64,72800.0
2008-03-28 13:40:00,3.64,3.64,3.62,3.63,160800.0,3.64,3.64,3.62,3.63,160800.0
2008-03-28 13:50:00,3.63,3.63,3.61,3.61,66800.0,3.63,3.63,3.61,3.61,66800.0
2008-03-28 14:00:00,3.61,3.61,3.6,3.6,33600.0,3.61,3.61,3.6,3.6,33600.0
2008-03-28 14:10:00,3.6,3.6,3.58,3.58,34800.0,3.6,3.6,3.58,3.58,34800.0
2008-03-28 14:20:00,3.58,3.6,3.57,3.57,43600.0,3.58,3.6,3.57,3.57,43600.0
2008-03-28 14:30:00,3.58,3.58,3.56,3.57,16000.0,3.58,3.58,3.56,3.57,16000.0
2008-03-28 14:40:00,3.57,3.57,3.56,3.56,18800.0,3.57,3.57,3.56,3.56,18800.0
2008-03-28 14:50:00,3.56,3.57,3.56,3.56,24000.0,3.56,3.57,3.56,3.56,24000.0
2008-03-28 15:00:00,3.57,3.57,3.55,3.55,34400.0,3.57,3.57,3.55,3.55,34400.0
2008-03-28 15:10:00,3.56,3.56,3.54,3.55,33200.0,3.56,3.56,3.54,3.55,33200.0
2008-03-28 15:20:00,3.55,3.56,3.55,3.56,40000.0,3.55,3.56,3.55,3.56,40000.0
2008-03-28 15:30:00,3.56,3.56,3.55,3.55,51200.0,3.56,3.56,3.55,3.55,51200.0
2008-03-28 15:40:00,3.55,3.55,3.53,3.54,53200.0,3.55,3.55,3.53,3.54,53200.0
2008-03-28 15:50:00,3.54,3.54,3.51,3.52,163200.0,3.54,3.54,3.51,3.52,163200.0
2008-03-31 09:30:00,3.55,3.61,3.55,3.59,42800.0,3.55,3.61,3.55,3.59,42800.0
2008-03-31 09:40:00,3.59,3.61,3.59,3.61,40000.0,3.59,3.61,3.59,3.61,40000.0
2008-03-31 09:50:00,3.61,3.61,3.59,3.59,42400.0,3.61,3.61,3.59,3.59,42400.0
2008-03-31 10:00:00,3.59,3.59,3.54,3.56,148800.0,3.59,3.59,3.54,3.56,148800.0
2008-03-31 10:10:00,3.56,3.56,3.55,3.55,53200.0,3.56,3.56,3.55,3.55,53200.0
2008-03-31 10:20:00,3.56,3.56,3.54,3.54,47200.0,3.56,3.56,3.54,3.54,47200.0
2008-03-31 10:30:00,3.54,3.54,3.53,3.53,49600.0,3.54,3.54,3.53,3.53,49600.0
2008-03-31 10:40:00,3.53,3.53,3.52,3.52,80400.0,3.53,3.53,3.52,3.52,80400.0
2008-03-31 10:50:00,3.53,3.53,3.52,3.52,32000.0,3.53,3.53,3.52,3.52,32000.0
2008-03-31 11:00:00,3.52,3.52,3.49,3.49,59200.0,3.52,3.52,3.49,3.49,59200.0
2008-03-31 11:10:00,3.49,3.5,3.48,3.5,188400.0,3.49,3.5,3.48,3.5,188400.0
2008-03-31 11:20:00,3.5,3.5,3.49,3.49,42000.0,3.5,3.5,3.49,3.49,42000.0
2008-03-31 11:30:00,3.49,3.51,3.49,3.5,74800.0,3.49,3.51,3.49,3.5,74800.0
2008-03-31 11:40:00,3.5,3.51,3.49,3.5,30800.0,3.5,3.51,3.49,3.5,30800.0
2008-03-31 11:50:00,3.5,3.51,3.49,3.5,37600.0,3.5,3.51,3.49,3.5,37600.0
2008-03-31 12:00:00,3.5,3.5,3.49,3.5,54400.0,3.5,3.5,3.49,3.5,54400.0
2008-03-31 12:10:00,3.5,3.5,3.49,3.5,35200.0,3.5,3.5,3.49,3.5,35200.0
2008-03-31 12:20:00,3.5,3.5,3.49,3.5,132000.0,3.5,3.5,3.49,3.5,132000.0
2008-03-31 12:30:00,3.5,3.5,3.49,3.49,36800.0,3.5,3.5,3.49,3.49,36800.0
2008-03-31 12:40:00,3.5,3.5,3.49,3.5,34400.0,3.5,3.5,3.49,3.5,34400.0
2008-03-31 12:50:00,3.5,3.5,3.5,3.5,146800.0,3.5,3.5,3.5,3.5,146800.0
2008-03-31 13:00:00,3.5,3.51,3.5,3.5,69200.0,3.5,3.51,3.5,3.5,69200.0
2008-03-31 13:10:00,3.5,3.51,3.49,3.5,32400.0,3.5,3.51,3.49,3.5,32400.0
2008-03-31 13:20:00,3.5,3.51,3.5,3.5,50800.0,3.5,3.51,3.5,3.5,50800.0
2008-03-31 13:30:00,3.5,3.52,3.5,3.52,74000.0,3.5,3.52,3.5,3.52,74000.0
2008-03-31 13:40:00,3.51,3.51,3.5,3.51,34400.0,3.51,3.51,3.5,3.51,34400.0
2008-03-31 13:50:00,3.51,3.54,3.51,3.54,48000.0,3.51,3.54,3.51,3.54,48000.0
2008-03-31 14:00:00,3.54,3.54,3.52,3.52,37600.0,3.54,3.54,3.52,3.52,37600.0
2008-03-31 14:10:00,3.52,3.52,3.51,3.51,47200.0,3.52,3.52,3.51,3.51,47200.0
2008-03-31 14:20:00,3.51,3.52,3.51,3.51,43600.0,3.51,3.52,3.51,3.51,43600.0
2008-03-31 14:30:00,3.51,3.52,3.51,3.52,64800.0,3.51,3.52,3.51,3.52,64800.0
2008-03-31 14:40:00,3.52,3.52,3.51,3.51,45600.0,3.52,3.52,3.51,3.51,45600.0
2008-03-31 14:50:00,3.51,3.51,3.5,3.51,66800.0,3.51,3.51,3.5,3.51,66800.0
2008-03-31 15:00:00,3.51,3.52,3.51,3.51,66000.0,3.51,3.52,3.51,3.51,66000.0
2008-03-31 15:10:00,3.51,3.52,3.51,3.52,46000.0,3.51,3.52,3.51,3.52,46000.0
2008-03-31 15:20:00,3.52,3.52,3.52,3.52,62000.0,3.52,3.52,3.52,3.52,62000.0
2008-03-31 15:30:00,3.52,3.52,3.5,3.52,140800.0,3.52,3.52,3.5,3.52,140800.0
2008-03-31 15:40:00,3.52,3.53,3.5,3.5,180400.0,3.52,3.53,3.5,3.5,180400.0
2008-03-31 15:50:00,3.51,3.51,3.48,3.49,181200.0,3.51,3.51,3.48,3.49,181200.0
2008-04-01 09:30:00,3.58,3.65,3.56,3.63,166400.0,3.58,3.65,3.56,3.63,166400.0
2008-04-01 09:40:00,3.64,3.64,3.61,3.62,158800.0,3.64,3.64,3.61,3.62,158800.0
2008-04-01 09:50:00,3.61,3.62,3.61,3.62,29600.0,3.61,3.62,3.61,3.62,29600.0
2008-04-01 10:00:00,3.62,3.63,3.62,3.62,92000.0,3.62,3.63,3.62,3.62,92000.0
2008-04-01 10:10:00,3.62,3.63,3.62,3.62,93600.0,3.62,3.63,3.62,3.62,93600.0
2008-04-01 10:20:00,3.62,3.63,3.61,3.63,61600.0,3.62,3.63,3.61,3.63,61600.0
2008-04-01 10:30:00,3.63,3.63,3.61,3.62,55600.0,3.63,3.63,3.61,3.62,55600.0
2008-04-01 10:40:00,3.62,3.62,3.61,3.61,32000.0,3.62,3.62,3.61,3.61,32000.0
2008-04-01 10:50:00,3.61,3.61,3.6,3.61,31600.0,3.61,3.61,3.6,3.61,31600.0
2008-04-01 11:00:00,3.61,3.62,3.61,3.62,23600.0,3.61,3.62,3.61,3.62,23600.0
2008-04-01 11:10:00,3.62,3.62,3.6,3.6,59600.0,3.62,3.62,3.6,3.6,59600.0
2008-04-01 11:20:00,3.6,3.6,3.59,3.6,25200.0,3.6,3.6,3.59,3.6,25200.0
2008-04-01 11:30:00,3.6,3.6,3.6,3.6,16000.0,3.6,3.6,3.6,3.6,16000.0
2008-04-01 11:40:00,3.6,3.61,3.6,3.6,22400.0,3.6,3.61,3.6,3.6,22400.0
2008-04-01 11:50:00,3.6,3.61,3.6,3.61,26800.0,3.6,3.61,3.6,3.61,26800.0
2008-04-01 12:00:00,3.61,3.61,3.6,3.61,99600.0,3.61,3.61,3.6,3.61,99600.0
2008-04-01 12:10:00,3.61,3.63,3.61,3.63,64800.0,3.61,3.63,3.61,3.63,64800.0
2008-04-01 12:20:00,3.63,3.63,3.63,3.63,42400.0,3.63,3.63,3.63,3.63,42400.0
2008-04-01 12:30:00,3.63,3.63,3.62,3.62,18000.0,3.63,3.63,3.62,3.62,18000.0
2008-04-01 12:40:00,3.63,3.63,3.62,3.62,18400.0,3.63,3.63,3.62,3.62,18400.0
2008-04-01 12:50:00,3.62,3.63,3.62,3.62,13600.0,3.62,3.63,3.62,3.62,13600.0
2008-04-01 13:00:00,3.62,3.63,3.62,3.63,16800.0,3.62,3.63,3.62,3.63,16800.0
2008-04-01 13:10:00,3.63,3.63,3.63,3.63,46000.0,3.63,3.63,3.63,3.63,46000.0
2008-04-01 13:20:00,3.63,3.64,3.63,3.63,84000.0,3.63,3.64,3.63,3.63,84000.0
2008-04-01 13:30:00,3.63,3.64,3.63,3.64,28800.0,3.63,3.64,3.63,3.64,28800.0
2008-04-01 13:40:00,3.64,3.64,3.63,3.64,36800.0,3.64,3.64,3.63,3.64,36800.0
2008-04-01 13:50:00,3.64,3.64,3.62,3.62,42000.0,3.64,3.64,3.62,3.62,42000.0
2008-04-01 14:00:00,3.63,3.63,3.61,3.62,53200.0,3.63,3.63,3.61,3.62,53200.0
2008-04-01 14:10:00,3.62,3.62,3.61,3.62,32800.0,3.62,3.62,3.61,3.62,32800.0
2008-04-01 14:20:00,3.62,3.63,3.61,3.62,105200.0,3.62,3.63,3.61,3.62,105200.0
2008-04-01 14:30:00,3.61,3.63,3.61,3.62,80400.0,3.61,3.63,3.61,3.62,80400.0
2008-04-01 14:40:00,3.62,3.63,3.62,3.62,96800.0,3.62,3.63,3.62,3.62,96800.0
2008-04-01 14:50:00,3.62,3.63,3.61,3.61,75200.0,3.62,3.63,3.61,3.61,75200.0
2008-04-01 15:00:00,3.61,3.63,3.61,3.62,124800.0,3.61,3.63,3.61,3.62,124800.0
2008-04-01 15:10:00,3.61,3.63,3.61,3.62,86000.0,3.61,3.63,3.61,3.62,86000.0
2008-04-01 15:20:00,3.62,3.63,3.61,3.62,98800.0,3.62,3.63,3.61,3.62,98800.0
2008-04-01 15:30:00,3.62,3.63,3.61,3.62,85600.0,3.62,3.63,3.61,3.62,85600.0
2008-04-01 15:40:00,3.62,3.63,3.61,3.61,104400.0,3.62,3.63,3.61,3.61,104400.0
2008-04-01 15:50:00,3.61,3.63,3.6,3.62,210800.0,3.61,3.63,3.6,3.62,210800.0
2008-04-02 09:30:00,3.63,3.63,3.54,3.55,84000.0,3.63,3.63,3.54,3.55,84000.0
2008-04-02 09:40:00,3.55,3.57,3.54,3.56,36000.0,3.55,3.57,3.54,3.56,36000.0
2008-04-02 09:50:00,3.56,3.57,3.56,3.57,23200.0,3.56,3.57,3.56,3.57,23200.0
2008-04-02 10:00:00,3.57,3.59,3.56,3.58,31600.0,3.57,3.59,3.56,3.58,31600.0
2008-04-02 10:10:00,3.59,3.59,3.57,3.58,44400.0,3.59,3.59,3.57,3.58,44400.0
2008-04-02 10:20:00,3.58,3.59,3.56,3.56,63200.0,3.58,3.59,3.56,3.56,63200.0
2008-04-02 10:30:00,3.56,3.58,3.56,3.57,34000.0,3.56,3.58,3.56,3.57,34000.0
2008-04-02 10:40:00,3.56,3.56,3.55,3.55,33600.0,3.56,3.56,3.55,3.55,33600.0
2008-04-02 10:50:00,3.56,3.57,3.55,3.55,52000.0,3.56,3.57,3.55,3.55,52000.0
2008-04-02 11:00:00,3.55,3.56,3.54,3.54,80400.0,3.55,3.56,3.54,3.54,80400.0
2008-04-02 11:10:00,3.54,3.55,3.54,3.55,31600.0,3.54,3.55,3.54,3.55,31600.0
2008-04-02 11:20:00,3.56,3.58,3.55,3.57,86800.0,3.56,3.58,3.55,3.57,86800.0
2008-04-02 11:30:00,3.57,3.59,3.57,3.58,27600.0,3.57,3.59,3.57,3.58,27600.0
2008-04-02 11:40:00,3.59,3.6,3.58,3.6,36400.0,3.59,3.6,3.58,3.6,36400.0
2008-04-02 11:50:00,3.6,3.6,3.59,3.6,24800.0,3.6,3.6,3.59,3.6,24800.0
2008-04-02 12:00:00,3.6,3.6,3.59,3.59,30400.0,3.6,3.6,3.59,3.59,30400.0
2008-04-02 12:10:00,3.6,3.6,3.58,3.59,28800.0,3.6,3.6,3.58,3.59,28800.0
2008-04-02 12:20:00,3.59,3.6,3.59,3.59,24800.0,3.59,3.6,3.59,3.59,24800.0
2008-04-02 12:30:00,3.59,3.6,3.57,3.57,63200.0,3.59,3.6,3.57,3.57,63200.0
2008-04-02 12:40:00,3.57,3.58,3.56,3.56,221600.0,3.57,3.58,3.56,3.56,221600.0
2008-04-02 12:50:00,3.56,3.56,3.55,3.55,40000.0,3.56,3.56,3.55,3.55,40000.0
2008-04-02 13:00:00,3.55,3.56,3.54,3.54,28400.0,3.55,3.56,3.54,3.54,28400.0
2008-04-02 13:10:00,3.54,3.54,3.5,3.51,204000.0,3.54,3.54,3.5,3.51,204000.0
2008-04-02 13:20:00,3.51,3.52,3.5,3.5,102000.0,3.51,3.52,3.5,3.5,102000.0
2008-04-02 13:30:00,3.51,3.51,3.49,3.5,49600.0,3.51,3.51,3.49,3.5,49600.0
2008-04-02 13:40:00,3.49,3.5,3.49,3.5,43200.0,3.49,3.5,3.49,3.5,43200.0
2008-04-02 13:50:00,3.5,3.5,3.48,3.49,49600.0,3.5,3.5,3.48,3.49,49600.0
2008-04-02 14:00:00,3.48,3.49,3.48,3.49,68800.0,3.48,3.49,3.48,3.49,68800.0
2008-04-02 14:10:00,3.49,3.51,3.49,3.5,74000.0,3.49,3.51,3.49,3.5,74000.0
2008-04-02 14:20:00,3.49,3.5,3.49,3.5,39600.0,3.49,3.5,3.49,3.5,39600.0
2008-04-02 14:30:00,3.5,3.51,3.5,3.51,48000.0,3.5,3.51,3.5,3.51,48000.0
2008-04-02 14:40:00,3.51,3.51,3.5,3.51,31200.0,3.51,3.51,3.5,3.51,31200.0
2008-04-02 14:50:00,3.51,3.52,3.5,3.51,131600.0,3.51,3.52,3.5,3.51,131600.0
2008-04-02 15:00:00,3.51,3.52,3.49,3.5,156000.0,3.51,3.52,3.49,3.5,156000.0
2008-04-02 15:10:00,3.5,3.51,3.5,3.51,85200.0,3.5,3.51,3.5,3.51,85200.0
2008-04-02 15:20:00,3.51,3.52,3.51,3.51,60400.0,3.51,3.52,3.51,3.51,60400.0
2008-04-02 15:30:00,3.52,3.52,3.51,3.51,95200.0,3.52,3.52,3.51,3.51,95200.0
2008-04-02 15:40:00,3.51,3.52,3.51,3.51,97200.0,3.51,3.52,3.51,3.51,97200.0
2008-04-02 15:50:00,3.51,3.52,3.5,3.52,148400.0,3.51,3.52,3.5,3.52,148400.0
2008-04-03 09:30:00,3.48,3.49,3.47,3.47,46400.0,3.48,3.49,3.47,3.47,46400.0
2008-04-03 09:40:00,3.48,3.5,3.47,3.48,42400.0,3.48,3.5,3.47,3.48,42400.0
2008-04-03 09:50:00,3.48,3.48,3.46,3.47,151200.0,3.48,3.48,3.46,3.47,151200.0
2008-04-03 10:00:00,3.47,3.48,3.46,3.48,38800.0,3.47,3.48,3.46,3.48,38800.0
2008-04-03 10:10:00,3.48,3.52,3.48,3.52,43600.0,3.48,3.52,3.48,3.52,43600.0
2008-04-03 10:20:00,3.52,3.54,3.52,3.53,56000.0,3.52,3.54,3.52,3.53,56000.0
2008-04-03 10:30:00,3.53,3.53,3.51,3.53,58800.0,3.53,3.53,3.51,3.53,58800.0
2008-04-03 10:40:00,3.53,3.53,3.52,3.53,24400.0,3.53,3.53,3.52,3.53,24400.0
2008-04-03 10:50:00,3.53,3.54,3.53,3.54,39200.0,3.53,3.54,3.53,3.54,39200.0
2008-04-03 11:00:00,3.54,3.54,3.54,3.54,24000.0,3.54,3.54,3.54,3.54,24000.0
2008-04-03 11:10:00,3.54,3.55,3.54,3.54,37600.0,3.54,3.55,3.54,3.54,37600.0
2008-04-03 11:20:00,3.54,3.56,3.54,3.56,30800.0,3.54,3.56,3.54,3.56,30800.0
2008-04-03 11:30:00,3.55,3.56,3.55,3.56,24400.0,3.55,3.56,3.55,3.56,24400.0
2008-04-03 11:40:00,3.56,3.57,3.56,3.56,30000.0,3.56,3.57,3.56,3.56,30000.0
2008-04-03 11:50:00,3.56,3.59,3.56,3.58,40400.0,3.56,3.59,3.56,3.58,40400.0
2008-04-03 12:00:00,3.58,3.59,3.58,3.59,24000.0,3.58,3.59,3.58,3.59,24000.0
2008-04-03 12:10:00,3.59,3.6,3.58,3.6,57600.0,3.59,3.6,3.58,3.6,57600.0
2008-04-03 12:20:00,3.6,3.6,3.59,3.6,19600.0,3.6,3.6,3.59,3.6,19600.0
2008-04-03 12:30:00,3.6,3.6,3.59,3.6,33200.0,3.6,3.6,3.59,3.6,33200.0
2008-04-03 12:40:00,3.6,3.6,3.6,3.6,39600.0,3.6,3.6,3.6,3.6,39600.0
2008-04-03 12:50:00,3.6,3.6,3.6,3.6,12000.0,3.6,3.6,3.6,3.6,12000.0
2008-04-03 13:00:00,3.6,3.61,3.6,3.6,21600.0,3.6,3.61,3.6,3.6,21600.0
2008-04-03 13:10:00,3.6,3.61,3.6,3.61,38000.0,3.6,3.61,3.6,3.61,38000.0
2008-04-03 13:20:00,3.61,3.62,3.61,3.61,18000.0,3.61,3.62,3.61,3.61,18000.0
2008-04-03 13:30:00,3.61,3.62,3.61,3.61,20400.0,3.61,3.62,3.61,3.61,20400.0
2008-04-03 13:40:00,3.61,3.61,3.61,3.61,16400.0,3.61,3.61,3.61,3.61,16400.0
2008-04-03 13:50:00,3.61,3.61,3.6,3.6,21600.0,3.61,3.61,3.6,3.6,21600.0
2008-04-03 14:00:00,3.6,3.6,3.6,3.6,28800.0,3.6,3.6,3.6,3.6,28800.0
2008-04-03 14:10:00,3.6,3.61,3.6,3.6,46400.0,3.6,3.61,3.6,3.6,46400.0
2008-04-03 14:20:00,3.6,3.6,3.6,3.6,20800.0,3.6,3.6,3.6,3.6,20800.0
2008-04-03 14:30:00,3.6,3.6,3.6,3.6,28000.0,3.6,3.6,3.6,3.6,28000.0
2008-04-03 14:40:00,3.6,3.6,3.59,3.59,52000.0,3.6,3.6,3.59,3.59,52000.0
2008-04-03 14:50:00,3.59,3.6,3.58,3.59,53600.0,3.59,3.6,3.58,3.59,53600.0
2008-04-03 15:00:00,3.59,3.59,3.58,3.58,36400.0,3.59,3.59,3.58,3.58,36400.0
2008-04-03 15:10:00,3.58,3.58,3.56,3.57,78400.0,3.58,3.58,3.56,3.57,78400.0
2008-04-03 15:20:00,3.57,3.57,3.56,3.57,38400.0,3.57,3.57,3.56,3.57,38400.0
2008-04-03 15:30:00,3.57,3.57,3.55,3.56,80000.0,3.57,3.57,3.55,3.56,80000.0
2008-04-03 15:40:00,3.56,3.56,3.56,3.56,67600.0,3.56,3.56,3.56,3.56,67600.0
2008-04-03 15:50:00,3.56,3.56,3.55,3.56,100400.0,3.56,3.56,3.55,3.56,100400.0
2008-04-04 09:30:00,3.55,3.57,3.54,3.54,46800.0,3.55,3.57,3.54,3.54,46800.0
2008-04-04 09:40:00,3.54,3.55,3.53,3.53,23600.0,3.54,3.55,3.53,3.53,23600.0
2008-04-04 09:50:00,3.54,3.54,3.51,3.52,35200.0,3.54,3.54,3.51,3.52,35200.0
2008-04-04 10:00:00,3.52,3.52,3.51,3.51,30800.0,3.52,3.52,3.51,3.51,30800.0
2008-04-04 10:10:00,3.51,3.51,3.5,3.51,47200.0,3.51,3.51,3.5,3.51,47200.0
2008-04-04 10:20:00,3.51,3.52,3.51,3.52,25600.0,3.51,3.52,3.51,3.52,25600.0
2008-04-04 10:30:00,3.52,3.54,3.52,3.53,14800.0,3.52,3.54,3.52,3.53,14800.0
2008-04-04 10:40:00,3.53,3.54,3.53,3.54,28800.0,3.53,3.54,3.53,3.54,28800.0
2008-04-04 10:50:00,3.53,3.54,3.53,3.54,12400.0,3.53,3.54,3.53,3.54,12400.0
2008-04-04 11:00:00,3.54,3.55,3.54,3.55,25200.0,3.54,3.55,3.54,3.55,25200.0
2008-04-04 11:10:00,3.55,3.55,3.55,3.55,28400.0,3.55,3.55,3.55,3.55,28400.0
2008-04-04 11:20:00,3.55,3.55,3.55,3.55,42800.0,3.55,3.55,3.55,3.55,42800.0
2008-04-04 11:30:00,3.55,3.55,3.55,3.55,26400.0,3.55,3.55,3.55,3.55,26400.0
2008-04-04 11:40:00,3.55,3.56,3.55,3.56,28400.0,3.55,3.56,3.55,3.56,28400.0
2008-04-04 11:50:00,3.56,3.57,3.56,3.57,21600.0,3.56,3.57,3.56,3.57,21600.0
2008-04-04 12:00:00,3.57,3.58,3.57,3.58,22400.0,3.57,3.58,3.57,3.58,22400.0
2008-04-04 12:10:00,3.58,3.59,3.58,3.59,20000.0,3.58,3.59,3.58,3.59,20000.0
2008-04-04 12:20:00,3.59,3.6,3.59,3.6,18800.0,3.59,3.6,3.59,3.6,18800.0
2008-04-04 12:30:00,3.6,3.62,3.6,3.62,61200.0,3.6,3.62,3.6,3.62,61200.0
2008-04-04 12:40:00,3.62,3.62,3.61,3.62,24400.0,3.62,3.62,3.61,3.62,24400.0
2008-04-04 12:50:00,3.62,3.63,3.62,3.63,31200.0,3.62,3.63,3.62,3.63,31200.0
2008-04-04 13:00:00,3.63,3.64,3.63,3.63,40400.0,3.63,3.64,3.63,3.63,40400.0
2008-04-04 13:10:00,3.63,3.63,3.63,3.63,16000.0,3.63,3.63,3.63,3.63,16000.0
2008-04-04 13:20:00,3.63,3.64,3.62,3.64,75200.0,3.63,3.64,3.62,3.64,75200.0
2008-04-04 13:30:00,3.64,3.64,3.63,3.64,19200.0,3.64,3.64,3.63,3.64,19200.0
2008-04-04 13:40:00,3.63,3.64,3.63,3.63,28800.0,3.63,3.64,3.63,3.63,28800.0
2008-04-04 13:50:00,3.63,3.63,3.63,3.63,21200.0,3.63,3.63,3.63,3.63,21200.0
2008-04-04 14:00:00,3.63,3.63,3.59,3.6,48400.0,3.63,3.63,3.59,3.6,48400.0
2008-04-04 14:10:00,3.6,3.6,3.59,3.59,26800.0,3.6,3.6,3.59,3.59,26800.0
2008-04-04 14:20:00,3.59,3.59,3.58,3.58,35200.0,3.59,3.59,3.58,3.58,35200.0
2008-04-04 14:30:00,3.58,3.59,3.58,3.59,20000.0,3.58,3.59,3.58,3.59,20000.0
2008-04-04 14:40:00,3.59,3.59,3.59,3.59,10800.0,3.59,3.59,3.59,3.59,10800.0
2008-04-04 14:50:00,3.59,3.6,3.59,3.59,28800.0,3.59,3.6,3.59,3.59,28800.0
2008-04-04 15:00:00,3.59,3.59,3.58,3.58,54400.0,3.59,3.59,3.58,3.58,54400.0
2008-04-04 15:10:00,3.58,3.58,3.57,3.57,37600.0,3.58,3.58,3.57,3.57,37600.0
2008-04-04 15:20:00,3.57,3.58,3.56,3.57,41200.0,3.57,3.58,3.56,3.57,41200.0
2008-04-04 15:30:00,3.57,3.57,3.56,3.57,34000.0,3.57,3.57,3.56,3.57,34000.0
2008-04-04 15:40:00,3.57,3.58,3.57,3.57,50800.0,3.57,3.58,3.57,3.57,50800.0
2008-04-04 15:50:00,3.57,3.57,3.56,3.57,54800.0,3.57,3.57,3.56,3.57,54800.0
2008-04-07 09:30:00,3.58,3.59,3.56,3.57,19600.0,3.58,3.59,3.56,3.57,19600.0
2008-04-07 09:40:00,3.56,3.57,3.52,3.53,63200.0,3.56,3.57,3.52,3.53,63200.0
2008-04-07 09:50:00,3.53,3.53,3.51,3.52,41600.0,3.53,3.53,3.51,3.52,41600.0
2008-04-07 10:00:00,3.52,3.52,3.5,3.51,24000.0,3.52,3.52,3.5,3.51,24000.0
2008-04-07 10:10:00,3.51,3.51,3.49,3.5,51600.0,3.51,3.51,3.49,3.5,51600.0
2008-04-07 10:20:00,3.5,3.51,3.48,3.5,76400.0,3.5,3.51,3.48,3.5,76400.0
2008-04-07 10:30:00,3.51,3.51,3.5,3.51,28400.0,3.51,3.51,3.5,3.51,28400.0
2008-04-07 10:40:00,3.51,3.53,3.51,3.53,20400.0,3.51,3.53,3.51,3.53,20400.0
2008-04-07 10:50:00,3.53,3.53,3.51,3.51,36000.0,3.53,3.53,3.51,3.51,36000.0
2008-04-07 11:00:00,3.51,3.52,3.51,3.52,21600.0,3.51,3.52,3.51,3.52,21600.0
2008-04-07 11:10:00,3.52,3.52,3.52,3.52,18400.0,3.52,3.52,3.52,3.52,18400.0
2008-04-07 11:20:00,3.52,3.52,3.52,3.52,13200.0,3.52,3.52,3.52,3.52,13200.0
2008-04-07 11:30:00,3.52,3.55,3.52,3.54,25200.0,3.52,3.55,3.52,3.54,25200.0
2008-04-07 11:40:00,3.55,3.55,3.54,3.55,25600.0,3.55,3.55,3.54,3.55,25600.0
2008-04-07 11:50:00,3.55,3.55,3.54,3.55,9200.0,3.55,3.55,3.54,3.55,9200.0
2008-04-07 12:00:00,3.55,3.56,3.55,3.56,12000.0,3.55,3.56,3.55,3.56,12000.0
2008-04-07 12:10:00,3.56,3.56,3.55,3.56,13600.0,3.56,3.56,3.55,3.56,13600.0
2008-04-07 12:20:00,3.56,3.56,3.55,3.56,16400.0,3.56,3.56,3.55,3.56,16400.0
2008-04-07 12:30:00,3.56,3.56,3.55,3.55,11600.0,3.56,3.56,3.55,3.55,11600.0
2008-04-07 12:40:00,3.55,3.56,3.54,3.54,32000.0,3.55,3.56,3.54,3.54,32000.0
2008-04-07 12:50:00,3.54,3.55,3.54,3.55,10400.0,3.54,3.55,3.54,3.55,10400.0
2008-04-07 13:00:00,3.55,3.55,3.55,3.55,8800.0,3.55,3.55,3.55,3.55,8800.0
2008-04-07 13:10:00,3.55,3.55,3.55,3.55,14000.0,3.55,3.55,3.55,3.55,14000.0
2008-04-07 13:20:00,3.55,3.55,3.55,3.55,12000.0,3.55,3.55,3.55,3.55,12000.0
2008-04-07 13:30:00,3.55,3.55,3.55,3.55,24000.0,3.55,3.55,3.55,3.55,24000.0
2008-04-07 13:40:00,3.55,3.55,3.55,3.55,39200.0,3.55,3.55,3.55,3.55,39200.0
2008-04-07 13:50:00,3.55,3.55,3.54,3.54,25600.0,3.55,3.55,3.54,3.54,25600.0
2008-04-07 14:00:00,3.55,3.55,3.54,3.54,27600.0,3.55,3.55,3.54,3.54,27600.0
2008-04-07 14:10:00,3.54,3.55,3.54,3.54,14800.0,3.54,3.55,3.54,3.54,14800.0
2008-04-07 14:20:00,3.54,3.54,3.54,3.54,27600.0,3.54,3.54,3.54,3.54,27600.0
2008-04-07 14:30:00,3.54,3.54,3.53,3.53,42400.0,3.54,3.54,3.53,3.53,42400.0
2008-04-07 14:40:00,3.53,3.53,3.52,3.53,28800.0,3.53,3.53,3.52,3.53,28800.0
2008-04-07 14:50:00,3.53,3.54,3.53,3.54,19600.0,3.53,3.54,3.53,3.54,19600.0
2008-04-07 15:00:00,3.54,3.54,3.53,3.53,34000.0,3.54,3.54,3.53,3.53,34000.0
2008-04-07 15:10:00,3.52,3.53,3.52,3.53,36000.0,3.52,3.53,3.52,3.53,36000.0
2008-04-07 15:20:00,3.53,3.53,3.53,3.53,35200.0,3.53,3.53,3.53,3.53,35200.0
2008-04-07 15:30:00,3.53,3.56,3.53,3.55,85600.0,3.53,3.56,3.53,3.55,85600.0
2008-04-07 15:40:00,3.56,3.56,3.53,3.55,71200.0,3.56,3.56,3.53,3.55,71200.0
2008-04-07 15:50:00,3.55,3.56,3.53,3.53,93200.0,3.55,3.56,3.53,3.53,93200.0
2008-04-08 09:30:00,3.51,3.54,3.5,3.53,25600.0,3.51,3.54,3.5,3.53,25600.0
2008-04-08 09:40:00,3.53,3.56,3.53,3.56,39200.0,3.53,3.56,3.53,3.56,39200.0
2008-04-08 09:50:00,3.56,3.57,3.56,3.56,50400.0,3.56,3.57,3.56,3.56,50400.0
2008-04-08 10:00:00,3.57,3.59,3.57,3.58,32400.0,3.57,3.59,3.57,3.58,32400.0
2008-04-08 10:10:00,3.58,3.59,3.57,3.58,38400.0,3.58,3.59,3.57,3.58,38400.0
2008-04-08 10:20:00,3.58,3.58,3.56,3.56,13200.0,3.58,3.58,3.56,3.56,13200.0
2008-04-08 10:30:00,3.56,3.58,3.56,3.56,30400.0,3.56,3.58,3.56,3.56,30400.0
2008-04-08 10:40:00,3.56,3.58,3.56,3.57,66400.0,3.56,3.58,3.56,3.57,66400.0
2008-04-08 10:50:00,3.57,3.59,3.57,3.58,31200.0,3.57,3.59,3.57,3.58,31200.0
2008-04-08 11:00:00,3.58,3.6,3.58,3.6,55600.0,3.58,3.6,3.58,3.6,55600.0
2008-04-08 11:10:00,3.6,3.61,3.59,3.61,162800.0,3.6,3.61,3.59,3.61,162800.0
2008-04-08 11:20:00,3.61,3.61,3.59,3.61,59600.0,3.61,3.61,3.59,3.61,59600.0
2008-04-08 11:30:00,3.61,3.62,3.61,3.61,13600.0,3.61,3.62,3.61,3.61,13600.0
2008-04-08 11:40:00,3.62,3.62,3.6,3.61,16400.0,3.62,3.62,3.6,3.61,16400.0
2008-04-08 11:50:00,3.61,3.63,3.61,3.63,18000.0,3.61,3.63,3.61,3.63,18000.0
2008-04-08 12:00:00,3.63,3.63,3.63,3.63,18800.0,3.63,3.63,3.63,3.63,18800.0
2008-04-08 12:10:00,3.63,3.63,3.62,3.62,17600.0,3.63,3.63,3.62,3.62,17600.0
2008-04-08 12:20:00,3.62,3.63,3.62,3.63,14800.0,3.62,3.63,3.62,3.63,14800.0
2008-04-08 12:30:00,3.62,3.63,3.62,3.62,5600.0,3.62,3.63,3.62,3.62,5600.0
2008-04-08 12:40:00,3.62,3.63,3.62,3.62,15200.0,3.62,3.63,3.62,3.62,15200.0
2008-04-08 12:50:00,3.62,3.62,3.59,3.59,16400.0,3.62,3.62,3.59,3.59,16400.0
2008-04-08 13:00:00,3.6,3.61,3.59,3.6,11200.0,3.6,3.61,3.59,3.6,11200.0
2008-04-08 13:10:00,3.6,3.61,3.6,3.6,6800.0,3.6,3.61,3.6,3.6,6800.0
2008-04-08 13:20:00,3.6,3.6,3.59,3.59,8000.0,3.6,3.6,3.59,3.59,8000.0
2008-04-08 13:30:00,3.59,3.6,3.59,3.59,122000.0,3.59,3.6,3.59,3.59,122000.0
2008-04-08 13:40:00,3.59,3.6,3.59,3.59,82800.0,3.59,3.6,3.59,3.59,82800.0
2008-04-08 13:50:00,3.59,3.61,3.59,3.6,14400.0,3.59,3.61,3.59,3.6,14400.0
2008-04-08 14:00:00,3.6,3.6,3.59,3.59,26400.0,3.6,3.6,3.59,3.59,26400.0
2008-04-08 14:10:00,3.59,3.59,3.59,3.59,45200.0,3.59,3.59,3.59,3.59,45200.0
2008-04-08 14:20:00,3.59,3.59,3.58,3.59,407200.0,3.59,3.59,3.58,3.59,407200.0
2008-04-08 14:30:00,3.59,3.59,3.59,3.59,27200.0,3.59,3.59,3.59,3.59,27200.0
2008-04-08 14:40:00,3.59,3.59,3.58,3.58,26800.0,3.59,3.59,3.58,3.58,26800.0
2008-04-08 14:50:00,3.59,3.59,3.59,3.59,23200.0,3.59,3.59,3.59,3.59,23200.0
2008-04-08 15:00:00,3.59,3.59,3.57,3.57,27600.0,3.59,3.59,3.57,3.57,27600.0
2008-04-08 15:10:00,3.57,3.58,3.56,3.56,42400.0,3.57,3.58,3.56,3.56,42400.0
2008-04-08 15:20:00,3.56,3.57,3.56,3.57,33200.0,3.56,3.57,3.56,3.57,33200.0
2008-04-08 15:30:00,3.57,3.59,3.57,3.57,50000.0,3.57,3.59,3.57,3.57,50000.0
2008-04-08 15:40:00,3.57,3.59,3.57,3.58,25600.0,3.57,3.59,3.57,3.58,25600.0
2008-04-08 15:50:00,3.58,3.59,3.57,3.57,25200.0,3.58,3.59,3.57,3.57,25200.0
2008-04-09 09:30:00,3.58,3.59,3.58,3.59,24400.0,3.58,3.59,3.58,3.59,24400.0
2008-04-09 09:40:00,3.58,3.59,3.57,3.57,18800.0,3.58,3.59,3.57,3.57,18800.0
2008-04-09 09:50:00,3.57,3.58,3.57,3.58,37200.0,3.57,3.58,3.57,3.58,37200.0
2008-04-09 10:00:00,3.58,3.58,3.55,3.56,63200.0,3.58,3.58,3.55,3.56,63200.0
2008-04-09 10:10:00,3.56,3.56,3.54,3.55,21600.0,3.56,3.56,3.54,3.55,21600.0
2008-04-09 10:20:00,3.55,3.57,3.55,3.56,22800.0,3.55,3.57,3.55,3.56,22800.0
2008-04-09 10:30:00,3.57,3.57,3.54,3.54,24800.0,3.57,3.57,3.54,3.54,24800.0
2008-04-09 10:40:00,3.54,3.55,3.54,3.54,11600.0,3.54,3.55,3.54,3.54,11600.0
2008-04-09 10:50:00,3.54,3.54,3.53,3.54,43200.0,3.54,3.54,3.53,3.54,43200.0
2008-04-09 11:00:00,3.54,3.54,3.51,3.52,24400.0,3.54,3.54,3.51,3.52,24400.0
2008-04-09 11:10:00,3.52,3.53,3.51,3.53,54800.0,3.52,3.53,3.51,3.53,54800.0
2008-04-09 11:20:00,3.53,3.54,3.53,3.53,25200.0,3.53,3.54,3.53,3.53,25200.0
2008-04-09 11:30:00,3.53,3.53,3.51,3.51,19200.0,3.53,3.53,3.51,3.51,19200.0
2008-04-09 11:40:00,3.51,3.52,3.51,3.52,12400.0,3.51,3.52,3.51,3.52,12400.0
2008-04-09 11:50:00,3.52,3.52,3.5,3.5,23200.0,3.52,3.52,3.5,3.5,23200.0
2008-04-09 12:00:00,3.5,3.51,3.5,3.51,14000.0,3.5,3.51,3.5,3.51,14000.0
2008-04-09 12:10:00,3.51,3.51,3.5,3.5,21200.0,3.51,3.51,3.5,3.5,21200.0
2008-04-09 12:20:00,3.5,3.5,3.49,3.49,20400.0,3.5,3.5,3.49,3.49,20400.0
2008-04-09 12:30:00,3.49,3.49,3.48,3.48,36800.0,3.49,3.49,3.48,3.48,36800.0
2008-04-09 12:40:00,3.48,3.49,3.48,3.48,18400.0,3.48,3.49,3.48,3.48,18400.0
2008-04-09 12:50:00,3.48,3.48,3.47,3.47,12800.0,3.48,3.48,3.47,3.47,12800.0
2008-04-09 13:00:00,3.48,3.48,3.46,3.47,24400.0,3.48,3.48,3.46,3.47,24400.0
2008-04-09 13:10:00,3.47,3.47,3.46,3.47,11600.0,3.47,3.47,3.46,3.47,11600.0
2008-04-09 13:20:00,3.47,3.47,3.46,3.46,18400.0,3.47,3.47,3.46,3.46,18400.0
2008-04-09 13:30:00,3.46,3.47,3.46,3.46,7600.0,3.46,3.47,3.46,3.46,7600.0
2008-04-09 13:40:00,3.46,3.46,3.46,3.46,11200.0,3.46,3.46,3.46,3.46,11200.0
2008-04-09 13:50:00,3.46,3.47,3.46,3.47,44400.0,3.46,3.47,3.46,3.47,44400.0
2008-04-09 14:00:00,3.47,3.48,3.46,3.48,36000.0,3.47,3.48,3.46,3.48,36000.0
2008-04-09 14:10:00,3.48,3.49,3.47,3.48,46800.0,3.48,3.49,3.47,3.48,46800.0
2008-04-09 14:20:00,3.48,3.49,3.48,3.48,16800.0,3.48,3.49,3.48,3.48,16800.0
2008-04-09 14:30:00,3.48,3.48,3.47,3.47,25600.0,3.48,3.48,3.47,3.47,25600.0
2008-04-09 14:40:00,3.47,3.48,3.47,3.47,32800.0,3.47,3.48,3.47,3.47,32800.0
2008-04-09 14:50:00,3.47,3.48,3.47,3.48,39200.0,3.47,3.48,3.47,3.48,39200.0
2008-04-09 15:00:00,3.48,3.48,3.48,3.48,40800.0,3.48,3.48,3.48,3.48,40800.0
2008-04-09 15:10:00,3.48,3.48,3.47,3.48,37200.0,3.48,3.48,3.47,3.48,37200.0
2008-04-09 15:20:00,3.48,3.48,3.48,3.48,25200.0,3.48,3.48,3.48,3.48,25200.0
2008-04-09 15:30:00,3.48,3.48,3.48,3.48,45600.0,3.48,3.48,3.48,3.48,45600.0
2008-04-09 15:40:00,3.48,3.48,3.48,3.48,43200.0,3.48,3.48,3.48,3.48,43200.0
2008-04-09 15:50:00,3.48,3.5,3.47,3.5,90800.0,3.48,3.5,3.47,3.5,90800.0
2008-04-10 09:30:00,3.48,3.51,3.48,3.51,50800.0,3.48,3.51,3.48,3.51,50800.0
2008-04-10 09:40:00,3.51,3.53,3.5,3.52,27200.0,3.51,3.53,3.5,3.52,27200.0
2008-04-10 09:50:00,3.53,3.54,3.53,3.54,17200.0,3.53,3.54,3.53,3.54,17200.0
2008-04-10 10:00:00,3.54,3.54,3.52,3.52,28000.0,3.54,3.54,3.52,3.52,28000.0
2008-04-10 10:10:00,3.52,3.52,3.48,3.49,27200.0,3.52,3.52,3.48,3.49,27200.0
2008-04-10 10:20:00,3.49,3.5,3.49,3.5,22000.0,3.49,3.5,3.49,3.5,22000.0
2008-04-10 10:30:00,3.5,3.51,3.5,3.51,10800.0,3.5,3.51,3.5,3.51,10800.0
2008-04-10 10:40:00,3.51,3.53,3.51,3.53,16800.0,3.51,3.53,3.51,3.53,16800.0
2008-04-10 10:50:00,3.53,3.55,3.53,3.55,17600.0,3.53,3.55,3.53,3.55,17600.0
2008-04-10 11:00:00,3.54,3.55,3.51,3.51,24400.0,3.54,3.55,3.51,3.51,24400.0
2008-04-10 11:10:00,3.51,3.52,3.5,3.52,18800.0,3.51,3.52,3.5,3.52,18800.0
2008-04-10 11:20:00,3.51,3.52,3.49,3.5,27600.0,3.51,3.52,3.49,3.5,27600.0
2008-04-10 11:30:00,3.49,3.49,3.48,3.48,30800.0,3.49,3.49,3.48,3.48,30800.0
2008-04-10 11:40:00,3.48,3.49,3.48,3.48,32000.0,3.48,3.49,3.48,3.48,32000.0
2008-04-10 11:50:00,3.48,3.48,3.48,3.48,10000.0,3.48,3.48,3.48,3.48,10000.0
2008-04-10 12:00:00,3.48,3.48,3.47,3.47,16400.0,3.48,3.48,3.47,3.47,16400.0
2008-04-10 12:10:00,3.48,3.48,3.45,3.46,64800.0,3.48,3.48,3.45,3.46,64800.0
2008-04-10 12:20:00,3.46,3.46,3.42,3.42,97600.0,3.46,3.46,3.42,3.42,97600.0
2008-04-10 12:30:00,3.42,3.42,3.4,3.41,171200.0,3.42,3.42,3.4,3.41,171200.0
2008-04-10 12:40:00,3.41,3.42,3.37,3.42,140800.0,3.41,3.42,3.37,3.42,140800.0
2008-04-10 12:50:00,3.42,3.45,3.42,3.45,24800.0,3.42,3.45,3.42,3.45,24800.0
2008-04-10 13:00:00,3.45,3.46,3.44,3.45,40000.0,3.45,3.46,3.44,3.45,40000.0
2008-04-10 13:10:00,3.45,3.45,3.44,3.44,40000.0,3.45,3.45,3.44,3.44,40000.0
2008-04-10 13:20:00,3.45,3.45,3.44,3.45,19600.0,3.45,3.45,3.44,3.45,19600.0
2008-04-10 13:30:00,3.45,3.46,3.45,3.45,19200.0,3.45,3.46,3.45,3.45,19200.0
2008-04-10 13:40:00,3.45,3.46,3.44,3.46,50800.0,3.45,3.46,3.44,3.46,50800.0
2008-04-10 13:50:00,3.46,3.46,3.44,3.45,40800.0,3.46,3.46,3.44,3.45,40800.0
2008-04-10 14:00:00,3.45,3.45,3.44,3.45,18400.0,3.45,3.45,3.44,3.45,18400.0
2008-04-10 14:10:00,3.45,3.45,3.44,3.45,14800.0,3.45,3.45,3.44,3.45,14800.0
2008-04-10 14:20:00,3.45,3.45,3.44,3.45,8400.0,3.45,3.45,3.44,3.45,8400.0
2008-04-10 14:30:00,3.44,3.45,3.44,3.45,26800.0,3.44,3.45,3.44,3.45,26800.0
2008-04-10 14:40:00,3.45,3.46,3.45,3.45,22800.0,3.45,3.46,3.45,3.45,22800.0
2008-04-10 14:50:00,3.45,3.46,3.45,3.46,23600.0,3.45,3.46,3.45,3.46,23600.0
2008-04-10 15:00:00,3.46,3.46,3.46,3.46,20800.0,3.46,3.46,3.46,3.46,20800.0
2008-04-10 15:10:00,3.46,3.46,3.44,3.44,68800.0,3.46,3.46,3.44,3.44,68800.0
2008-04-10 15:20:00,3.44,3.45,3.44,3.44,40000.0,3.44,3.45,3.44,3.44,40000.0
2008-04-10 15:30:00,3.45,3.45,3.44,3.44,25200.0,3.45,3.45,3.44,3.44,25200.0
2008-04-10 15:40:00,3.44,3.44,3.43,3.44,37200.0,3.44,3.44,3.43,3.44,37200.0
2008-04-10 15:50:00,3.44,3.44,3.42,3.43,150800.0,3.44,3.44,3.42,3.43,150800.0
2008-04-11 09:30:00,3.46,3.46,3.39,3.4,64000.0,3.46,3.46,3.39,3.4,64000.0
2008-04-11 09:40:00,3.41,3.42,3.39,3.4,101600.0,3.41,3.42,3.39,3.4,101600.0
2008-04-11 09:50:00,3.41,3.43,3.39,3.4,87600.0,3.41,3.43,3.39,3.4,87600.0
2008-04-11 10:00:00,3.4,3.42,3.4,3.41,12000.0,3.4,3.42,3.4,3.41,12000.0
2008-04-11 10:10:00,3.41,3.43,3.41,3.43,44000.0,3.41,3.43,3.41,3.43,44000.0
2008-04-11 10:20:00,3.43,3.44,3.42,3.43,19200.0,3.43,3.44,3.42,3.43,19200.0
2008-04-11 10:30:00,3.43,3.44,3.42,3.44,59200.0,3.43,3.44,3.42,3.44,59200.0
2008-04-11 10:40:00,3.43,3.44,3.42,3.42,17200.0,3.43,3.44,3.42,3.42,17200.0
2008-04-11 10:50:00,3.43,3.44,3.42,3.43,17200.0,3.43,3.44,3.42,3.43,17200.0
2008-04-11 11:00:00,3.43,3.44,3.42,3.43,85600.0,3.43,3.44,3.42,3.43,85600.0
2008-04-11 11:10:00,3.43,3.45,3.43,3.45,18800.0,3.43,3.45,3.43,3.45,18800.0
2008-04-11 11:20:00,3.45,3.45,3.44,3.44,7600.0,3.45,3.45,3.44,3.44,7600.0
2008-04-11 11:30:00,3.44,3.45,3.44,3.44,47600.0,3.44,3.45,3.44,3.44,47600.0
2008-04-11 11:40:00,3.44,3.45,3.44,3.44,32000.0,3.44,3.45,3.44,3.44,32000.0
2008-04-11 11:50:00,3.44,3.44,3.42,3.42,107600.0,3.44,3.44,3.42,3.42,107600.0
2008-04-11 12:00:00,3.43,3.45,3.43,3.45,58800.0,3.43,3.45,3.43,3.45,58800.0
2008-04-11 12:10:00,3.45,3.46,3.44,3.45,26000.0,3.45,3.46,3.44,3.45,26000.0
2008-04-11 12:20:00,3.45,3.46,3.43,3.43,30400.0,3.45,3.46,3.43,3.43,30400.0
2008-04-11 12:30:00,3.43,3.44,3.42,3.42,13600.0,3.43,3.44,3.42,3.42,13600.0
2008-04-11 12:40:00,3.42,3.43,3.42,3.42,42400.0,3.42,3.43,3.42,3.42,42400.0
2008-04-11 12:50:00,3.43,3.43,3.42,3.43,19600.0,3.43,3.43,3.42,3.43,19600.0
2008-04-11 13:00:00,3.42,3.43,3.42,3.42,20000.0,3.42,3.43,3.42,3.42,20000.0
2008-04-11 13:10:00,3.42,3.43,3.42,3.43,25200.0,3.42,3.43,3.42,3.43,25200.0
2008-04-11 13:20:00,3.43,3.44,3.43,3.43,14400.0,3.43,3.44,3.43,3.43,14400.0
2008-04-11 13:30:00,3.43,3.43,3.41,3.42,16800.0,3.43,3.43,3.41,3.42,16800.0
2008-04-11 13:40:00,3.42,3.42,3.4,3.41,14800.0,3.42,3.42,3.4,3.41,14800.0
2008-04-11 13:50:00,3.41,3.42,3.41,3.42,11600.0,3.41,3.42,3.41,3.42,11600.0
2008-04-11 14:00:00,3.42,3.43,3.42,3.43,10800.0,3.42,3.43,3.42,3.43,10800.0
2008-04-11 14:10:00,3.43,3.43,3.42,3.43,20000.0,3.43,3.43,3.42,3.43,20000.0
2008-04-11 14:20:00,3.43,3.44,3.43,3.44,24800.0,3.43,3.44,3.43,3.44,24800.0
2008-04-11 14:30:00,3.44,3.44,3.43,3.43,36400.0,3.44,3.44,3.43,3.43,36400.0
2008-04-11 14:40:00,3.43,3.44,3.43,3.43,19600.0,3.43,3.44,3.43,3.43,19600.0
2008-04-11 14:50:00,3.43,3.44,3.4,3.4,51200.0,3.43,3.44,3.4,3.4,51200.0
2008-04-11 15:00:00,3.41,3.41,3.4,3.4,35600.0,3.41,3.41,3.4,3.4,35600.0
2008-04-11 15:10:00,3.4,3.41,3.4,3.4,14400.0,3.4,3.41,3.4,3.4,14400.0
2008-04-11 15:20:00,3.4,3.42,3.4,3.42,22400.0,3.4,3.42,3.4,3.42,22400.0
2008-04-11 15:30:00,3.42,3.42,3.41,3.42,28800.0,3.42,3.42,3.41,3.42,28800.0
2008-04-11 15:40:00,3.42,3.42,3.39,3.39,59200.0,3.42,3.42,3.39,3.39,59200.0
2008-04-11 15:50:00,3.39,3.4,3.38,3.39,69200.0,3.39,3.4,3.38,3.39,69200.0
2008-04-14 09:30:00,3.39,3.39,3.33,3.34,32400.0,3.39,3.39,3.33,3.34,32400.0
2008-04-14 09:40:00,3.34,3.34,3.31,3.31,24400.0,3.34,3.34,3.31,3.31,24400.0
2008-04-14 09:50:00,3.31,3.31,3.29,3.29,18400.0,3.31,3.31,3.29,3.29,18400.0
2008-04-14 10:00:00,3.29,3.29,3.28,3.28,27200.0,3.29,3.29,3.28,3.28,27200.0
2008-04-14 10:10:00,3.28,3.28,3.28,3.28,22000.0,3.28,3.28,3.28,3.28,22000.0
2008-04-14 10:20:00,3.28,3.29,3.28,3.28,23200.0,3.28,3.29,3.28,3.28,23200.0
2008-04-14 10:30:00,3.28,3.28,3.28,3.28,19200.0,3.28,3.28,3.28,3.28,19200.0
2008-04-14 10:40:00,3.28,3.29,3.28,3.29,12800.0,3.28,3.29,3.28,3.29,12800.0
2008-04-14 10:50:00,3.29,3.3,3.28,3.3,36400.0,3.29,3.3,3.28,3.3,36400.0
2008-04-14 11:00:00,3.3,3.31,3.3,3.3,10800.0,3.3,3.31,3.3,3.3,10800.0
2008-04-14 11:10:00,3.3,3.31,3.29,3.3,66400.0,3.3,3.31,3.29,3.3,66400.0
2008-04-14 11:20:00,3.29,3.31,3.29,3.3,64000.0,3.29,3.31,3.29,3.3,64000.0
2008-04-14 11:30:00,3.3,3.31,3.29,3.3,104800.0,3.3,3.31,3.29,3.3,104800.0
2008-04-14 11:40:00,3.3,3.32,3.29,3.32,66000.0,3.3,3.32,3.29,3.32,66000.0
2008-04-14 11:50:00,3.32,3.32,3.32,3.32,8800.0,3.32,3.32,3.32,3.32,8800.0
2008-04-14 12:00:00,3.32,3.33,3.3,3.33,50400.0,3.32,3.33,3.3,3.33,50400.0
2008-04-14 12:10:00,3.32,3.33,3.31,3.33,44400.0,3.32,3.33,3.31,3.33,44400.0
2008-04-14 12:20:00,3.33,3.33,3.32,3.32,15600.0,3.33,3.33,3.32,3.32,15600.0
2008-04-14 12:30:00,3.33,3.34,3.32,3.33,56000.0,3.33,3.34,3.32,3.33,56000.0
2008-04-14 12:40:00,3.33,3.35,3.33,3.35,26800.0,3.33,3.35,3.33,3.35,26800.0
2008-04-14 12:50:00,3.36,3.37,3.35,3.36,15200.0,3.36,3.37,3.35,3.36,15200.0
2008-04-14 13:00:00,3.36,3.36,3.34,3.34,20000.0,3.36,3.36,3.34,3.34,20000.0
2008-04-14 13:10:00,3.35,3.35,3.34,3.34,11200.0,3.35,3.35,3.34,3.34,11200.0
2008-04-14 13:20:00,3.34,3.35,3.34,3.35,23200.0,3.34,3.35,3.34,3.35,23200.0
2008-04-14 13:30:00,3.34,3.36,3.34,3.36,18400.0,3.34,3.36,3.34,3.36,18400.0
2008-04-14 13:40:00,3.36,3.36,3.36,3.36,32400.0,3.36,3.36,3.36,3.36,32400.0
2008-04-14 13:50:00,3.36,3.36,3.36,3.36,22000.0,3.36,3.36,3.36,3.36,22000.0
2008-04-14 14:00:00,3.36,3.37,3.34,3.35,48400.0,3.36,3.37,3.34,3.35,48400.0
2008-04-14 14:10:00,3.35,3.35,3.34,3.34,20800.0,3.35,3.35,3.34,3.34,20800.0
2008-04-14 14:20:00,3.34,3.34,3.33,3.34,25600.0,3.34,3.34,3.33,3.34,25600.0
2008-04-14 14:30:00,3.34,3.34,3.34,3.34,31200.0,3.34,3.34,3.34,3.34,31200.0
2008-04-14 14:40:00,3.34,3.37,3.34,3.37,46800.0,3.34,3.37,3.34,3.37,46800.0
2008-04-14 14:50:00,3.37,3.37,3.36,3.36,55200.0,3.37,3.37,3.36,3.36,55200.0
2008-04-14 15:00:00,3.36,3.36,3.34,3.35,59600.0,3.36,3.36,3.34,3.35,59600.0
2008-04-14 15:10:00,3.34,3.35,3.34,3.34,32400.0,3.34,3.35,3.34,3.34,32400.0
2008-04-14 15:20:00,3.34,3.34,3.34,3.34,31600.0,3.34,3.34,3.34,3.34,31600.0
2008-04-14 15:30:00,3.34,3.34,3.32,3.32,31600.0,3.34,3.34,3.32,3.32,31600.0
2008-04-14 15:40:00,3.32,3.33,3.32,3.33,50800.0,3.32,3.33,3.32,3.33,50800.0
2008-04-14 15:50:00,3.33,3.34,3.33,3.33,62000.0,3.33,3.34,3.33,3.33,62000.0
2008-04-15 09:30:00,3.35,3.37,3.35,3.36,17600.0,3.35,3.37,3.35,3.36,17600.0
2008-04-15 09:40:00,3.36,3.38,3.35,3.36,92400.0,3.36,3.38,3.35,3.36,92400.0
2008-04-15 09:50:00,3.36,3.4,3.35,3.4,72000.0,3.36,3.4,3.35,3.4,72000.0
2008-04-15 10:00:00,3.4,3.42,3.39,3.42,70400.0,3.4,3.42,3.39,3.42,70400.0
2008-04-15 10:10:00,3.42,3.46,3.4,3.4,46800.0,3.42,3.46,3.4,3.4,46800.0
2008-04-15 10:20:00,3.4,3.43,3.4,3.42,119200.0,3.4,3.43,3.4,3.42,119200.0
2008-04-15 10:30:00,3.42,3.44,3.42,3.43,26800.0,3.42,3.44,3.42,3.43,26800.0
2008-04-15 10:40:00,3.43,3.43,3.41,3.42,86800.0,3.43,3.43,3.41,3.42,86800.0
2008-04-15 10:50:00,3.42,3.42,3.41,3.41,39200.0,3.42,3.42,3.41,3.41,39200.0
2008-04-15 11:00:00,3.41,3.42,3.4,3.41,40400.0,3.41,3.42,3.4,3.41,40400.0
2008-04-15 11:10:00,3.41,3.41,3.4,3.4,30800.0,3.41,3.41,3.4,3.4,30800.0
2008-04-15 11:20:00,3.4,3.4,3.37,3.38,40800.0,3.4,3.4,3.37,3.38,40800.0
2008-04-15 11:30:00,3.37,3.39,3.37,3.37,49600.0,3.37,3.39,3.37,3.37,49600.0
2008-04-15 11:40:00,3.36,3.38,3.36,3.37,11200.0,3.36,3.38,3.36,3.37,11200.0
2008-04-15 11:50:00,3.37,3.38,3.37,3.38,11600.0,3.37,3.38,3.37,3.38,11600.0
2008-04-15 12:00:00,3.38,3.39,3.38,3.39,7200.0,3.38,3.39,3.38,3.39,7200.0
2008-04-15 12:10:00,3.39,3.4,3.37,3.4,38400.0,3.39,3.4,3.37,3.4,38400.0
2008-04-15 12:20:00,3.4,3.4,3.38,3.39,64000.0,3.4,3.4,3.38,3.39,64000.0
2008-04-15 12:30:00,3.39,3.39,3.39,3.39,7600.0,3.39,3.39,3.39,3.39,7600.0
2008-04-15 12:40:00,3.4,3.4,3.39,3.4,5200.0,3.4,3.4,3.39,3.4,5200.0
2008-04-15 12:50:00,3.4,3.4,3.39,3.39,12800.0,3.4,3.4,3.39,3.39,12800.0
2008-04-15 13:00:00,3.39,3.4,3.39,3.4,14000.0,3.39,3.4,3.39,3.4,14000.0
2008-04-15 13:10:00,3.4,3.4,3.39,3.4,17600.0,3.4,3.4,3.39,3.4,17600.0
2008-04-15 13:20:00,3.4,3.4,3.4,3.4,8800.0,3.4,3.4,3.4,3.4,8800.0
2008-04-15 13:30:00,3.4,3.4,3.4,3.4,12000.0,3.4,3.4,3.4,3.4,12000.0
2008-04-15 13:40:00,3.4,3.4,3.4,3.4,18800.0,3.4,3.4,3.4,3.4,18800.0
2008-04-15 13:50:00,3.4,3.41,3.4,3.41,61600.0,3.4,3.41,3.4,3.41,61600.0
2008-04-15 14:00:00,3.4,3.41,3.39,3.41,78000.0,3.4,3.41,3.39,3.41,78000.0
2008-04-15 14:10:00,3.41,3.42,3.41,3.42,29600.0,3.41,3.42,3.41,3.42,29600.0
2008-04-15 14:20:00,3.41,3.42,3.41,3.41,32800.0,3.41,3.42,3.41,3.41,32800.0
2008-04-15 14:30:00,3.42,3.42,3.4,3.4,24800.0,3.42,3.42,3.4,3.4,24800.0
2008-04-15 14:40:00,3.4,3.4,3.39,3.39,16000.0,3.4,3.4,3.39,3.39,16000.0
2008-04-15 14:50:00,3.39,3.39,3.38,3.39,47600.0,3.39,3.39,3.38,3.39,47600.0
2008-04-15 15:00:00,3.39,3.4,3.39,3.4,62000.0,3.39,3.4,3.39,3.4,62000.0
2008-04-15 15:10:00,3.4,3.43,3.4,3.42,81600.0,3.4,3.43,3.4,3.42,81600.0
2008-04-15 15:20:00,3.43,3.43,3.42,3.43,81600.0,3.43,3.43,3.42,3.43,81600.0
2008-04-15 15:30:00,3.43,3.43,3.42,3.42,76800.0,3.43,3.43,3.42,3.42,76800.0
2008-04-15 15:40:00,3.42,3.42,3.41,3.41,62000.0,3.42,3.42,3.41,3.41,62000.0
2008-04-15 15:50:00,3.41,3.42,3.4,3.41,110000.0,3.41,3.42,3.4,3.41,110000.0
2008-04-16 09:30:00,3.45,3.46,3.4,3.41,54800.0,3.45,3.46,3.4,3.41,54800.0
2008-04-16 09:40:00,3.42,3.43,3.39,3.41,101600.0,3.42,3.43,3.39,3.41,101600.0
2008-04-16 09:50:00,3.42,3.44,3.38,3.39,58000.0,3.42,3.44,3.38,3.39,58000.0
2008-04-16 10:00:00,3.38,3.39,3.38,3.38,18800.0,3.38,3.39,3.38,3.38,18800.0
2008-04-16 10:10:00,3.38,3.38,3.37,3.37,12400.0,3.38,3.38,3.37,3.37,12400.0
2008-04-16 10:20:00,3.37,3.4,3.36,3.39,144800.0,3.37,3.4,3.36,3.39,144800.0
2008-04-16 10:30:00,3.39,3.39,3.35,3.36,132400.0,3.39,3.39,3.35,3.36,132400.0
2008-04-16 10:40:00,3.36,3.38,3.35,3.38,30000.0,3.36,3.38,3.35,3.38,30000.0
2008-04-16 10:50:00,3.39,3.39,3.35,3.39,108000.0,3.39,3.39,3.35,3.39,108000.0
2008-04-16 11:00:00,3.39,3.39,3.37,3.39,52400.0,3.39,3.39,3.37,3.39,52400.0
2008-04-16 11:10:00,3.39,3.39,3.38,3.38,16800.0,3.39,3.39,3.38,3.38,16800.0
2008-04-16 11:20:00,3.39,3.39,3.37,3.39,121600.0,3.39,3.39,3.37,3.39,121600.0
2008-04-16 11:30:00,3.39,3.39,3.38,3.39,56800.0,3.39,3.39,3.38,3.39,56800.0
2008-04-16 11:40:00,3.39,3.39,3.36,3.37,96000.0,3.39,3.39,3.36,3.37,96000.0
2008-04-16 11:50:00,3.37,3.37,3.35,3.37,109600.0,3.37,3.37,3.35,3.37,109600.0
2008-04-16 12:00:00,3.37,3.37,3.36,3.37,23200.0,3.37,3.37,3.36,3.37,23200.0
2008-04-16 12:10:00,3.36,3.45,3.36,3.36,58400.0,3.36,3.45,3.36,3.36,58400.0
2008-04-16 12:20:00,3.36,3.37,3.36,3.37,51600.0,3.36,3.37,3.36,3.37,51600.0
2008-04-16 12:30:00,3.37,3.37,3.36,3.36,20800.0,3.37,3.37,3.36,3.36,20800.0
2008-04-16 12:40:00,3.36,3.37,3.36,3.37,38000.0,3.36,3.37,3.36,3.37,38000.0
2008-04-16 12:50:00,3.37,3.38,3.36,3.37,47200.0,3.37,3.38,3.36,3.37,47200.0
2008-04-16 13:00:00,3.37,3.37,3.37,3.37,11200.0,3.37,3.37,3.37,3.37,11200.0
2008-04-16 13:10:00,3.37,3.37,3.36,3.36,38800.0,3.37,3.37,3.36,3.36,38800.0
2008-04-16 13:20:00,3.36,3.38,3.36,3.36,133200.0,3.36,3.38,3.36,3.36,133200.0
2008-04-16 13:30:00,3.36,3.37,3.36,3.36,17600.0,3.36,3.37,3.36,3.36,17600.0
2008-04-16 13:40:00,3.36,3.37,3.35,3.36,96400.0,3.36,3.37,3.35,3.36,96400.0
2008-04-16 13:50:00,3.37,3.38,3.36,3.37,57600.0,3.37,3.38,3.36,3.37,57600.0
2008-04-16 14:00:00,3.37,3.38,3.37,3.37,96800.0,3.37,3.38,3.37,3.37,96800.0
2008-04-16 14:10:00,3.37,3.38,3.37,3.38,38800.0,3.37,3.38,3.37,3.38,38800.0
2008-04-16 14:20:00,3.38,3.39,3.38,3.38,157200.0,3.38,3.39,3.38,3.38,157200.0
2008-04-16 14:30:00,3.38,3.39,3.38,3.38,70400.0,3.38,3.39,3.38,3.38,70400.0
2008-04-16 14:40:00,3.38,3.39,3.35,3.37,127600.0,3.38,3.39,3.35,3.37,127600.0
2008-04-16 14:50:00,3.37,3.38,3.35,3.37,142400.0,3.37,3.38,3.35,3.37,142400.0
2008-04-16 15:00:00,3.37,3.39,3.37,3.38,132400.0,3.37,3.39,3.37,3.38,132400.0
2008-04-16 15:10:00,3.38,3.38,3.36,3.37,124400.0,3.38,3.38,3.36,3.37,124400.0
2008-04-16 15:20:00,3.37,3.37,3.35,3.37,95600.0,3.37,3.37,3.35,3.37,95600.0
2008-04-16 15:30:00,3.37,3.38,3.36,3.38,55600.0,3.37,3.38,3.36,3.38,55600.0
2008-04-16 15:40:00,3.38,3.38,3.37,3.38,52000.0,3.38,3.38,3.37,3.38,52000.0
2008-04-16 15:50:00,3.38,3.39,3.37,3.37,179600.0,3.38,3.39,3.37,3.37,179600.0
2008-04-17 09:30:00,3.36,3.38,3.36,3.38,45200.0,3.36,3.38,3.36,3.38,45200.0
2008-04-17 09:40:00,3.38,3.38,3.37,3.37,26400.0,3.38,3.38,3.37,3.37,26400.0
2008-04-17 09:50:00,3.37,3.38,3.35,3.37,45200.0,3.37,3.38,3.35,3.37,45200.0
2008-04-17 10:00:00,3.37,3.37,3.34,3.34,50000.0,3.37,3.37,3.34,3.34,50000.0
2008-04-17 10:10:00,3.34,3.34,3.33,3.34,44400.0,3.34,3.34,3.33,3.34,44400.0
2008-04-17 10:20:00,3.34,3.34,3.32,3.33,36400.0,3.34,3.34,3.32,3.33,36400.0
2008-04-17 10:30:00,3.34,3.34,3.32,3.33,32000.0,3.34,3.34,3.32,3.33,32000.0
2008-04-17 10:40:00,3.33,3.35,3.33,3.35,25200.0,3.33,3.35,3.33,3.35,25200.0
2008-04-17 10:50:00,3.35,3.35,3.33,3.33,68400.0,3.35,3.35,3.33,3.33,68400.0
2008-04-17 11:00:00,3.33,3.36,3.33,3.36,29200.0,3.33,3.36,3.33,3.36,29200.0
2008-04-17 11:10:00,3.36,3.37,3.36,3.37,52800.0,3.36,3.37,3.36,3.37,52800.0
2008-04-17 11:20:00,3.37,3.38,3.36,3.37,94000.0,3.37,3.38,3.36,3.37,94000.0
2008-04-17 11:30:00,3.36,3.37,3.34,3.35,82400.0,3.36,3.37,3.34,3.35,82400.0
2008-04-17 11:40:00,3.35,3.36,3.35,3.35,28400.0,3.35,3.36,3.35,3.35,28400.0
2008-04-17 11:50:00,3.35,3.37,3.35,3.35,105600.0,3.35,3.37,3.35,3.35,105600.0
2008-04-17 12:00:00,3.36,3.37,3.35,3.35,59600.0,3.36,3.37,3.35,3.35,59600.0
2008-04-17 12:10:00,3.36,3.36,3.35,3.36,36800.0,3.36,3.36,3.35,3.36,36800.0
2008-04-17 12:20:00,3.36,3.36,3.35,3.35,145200.0,3.36,3.36,3.35,3.35,145200.0
2008-04-17 12:30:00,3.35,3.35,3.34,3.35,10000.0,3.35,3.35,3.34,3.35,10000.0
2008-04-17 12:40:00,3.35,3.35,3.35,3.35,2000.0,3.35,3.35,3.35,3.35,2000.0
2008-04-17 12:50:00,3.35,3.36,3.35,3.36,7600.0,3.35,3.36,3.35,3.36,7600.0
2008-04-17 13:00:00,3.36,3.36,3.35,3.35,46800.0,3.36,3.36,3.35,3.35,46800.0
2008-04-17 13:10:00,3.35,3.36,3.35,3.35,48400.0,3.35,3.36,3.35,3.35,48400.0
2008-04-17 13:20:00,3.35,3.36,3.35,3.35,24800.0,3.35,3.36,3.35,3.35,24800.0
2008-04-17 13:30:00,3.35,3.36,3.35,3.36,51600.0,3.35,3.36,3.35,3.36,51600.0
2008-04-17 13:40:00,3.36,3.36,3.35,3.35,74000.0,3.36,3.36,3.35,3.35,74000.0
2008-04-17 13:50:00,3.35,3.35,3.35,3.35,3600.0,3.35,3.35,3.35,3.35,3600.0
2008-04-17 14:00:00,3.35,3.36,3.35,3.36,18800.0,3.35,3.36,3.35,3.36,18800.0
2008-04-17 14:10:00,3.35,3.36,3.35,3.36,22800.0,3.35,3.36,3.35,3.36,22800.0
2008-04-17 14:20:00,3.36,3.36,3.35,3.35,28800.0,3.36,3.36,3.35,3.35,28800.0
2008-04-17 14:30:00,3.35,3.36,3.35,3.35,44800.0,3.35,3.36,3.35,3.35,44800.0
2008-04-17 14:40:00,3.36,3.36,3.35,3.36,23200.0,3.36,3.36,3.35,3.36,23200.0
2008-04-17 14:50:00,3.35,3.36,3.35,3.35,35200.0,3.35,3.36,3.35,3.35,35200.0
2008-04-17 15:00:00,3.35,3.35,3.35,3.35,43200.0,3.35,3.35,3.35,3.35,43200.0
2008-04-17 15:10:00,3.36,3.36,3.35,3.36,89600.0,3.36,3.36,3.35,3.36,89600.0
2008-04-17 15:20:00,3.36,3.36,3.35,3.36,32000.0,3.36,3.36,3.35,3.36,32000.0
2008-04-17 15:30:00,3.35,3.37,3.35,3.36,85600.0,3.35,3.37,3.35,3.36,85600.0
2008-04-17 15:40:00,3.36,3.36,3.35,3.36,52000.0,3.36,3.36,3.35,3.36,52000.0
2008-04-17 15:50:00,3.36,3.36,3.35,3.36,110400.0,3.36,3.36,3.35,3.36,110400.0
2008-04-18 09:30:00,3.43,3.48,3.4,3.43,152400.0,3.43,3.48,3.4,3.43,152400.0
2008-04-18 09:40:00,3.44,3.45,3.39,3.4,154400.0,3.44,3.45,3.39,3.4,154400.0
2008-04-18 09:50:00,3.39,3.43,3.39,3.4,121200.0,3.39,3.43,3.39,3.4,121200.0
2008-04-18 10:00:00,3.4,3.41,3.38,3.39,75600.0,3.4,3.41,3.38,3.39,75600.0
2008-04-18 10:10:00,3.39,3.43,3.38,3.42,82400.0,3.39,3.43,3.38,3.42,82400.0
2008-04-18 10:20:00,3.42,3.42,3.39,3.39,75200.0,3.42,3.42,3.39,3.39,75200.0
2008-04-18 10:30:00,3.38,3.41,3.38,3.4,150400.0,3.38,3.41,3.38,3.4,150400.0
2008-04-18 10:40:00,3.42,3.45,3.41,3.44,52800.0,3.42,3.45,3.41,3.44,52800.0
2008-04-18 10:50:00,3.44,3.46,3.44,3.46,45200.0,3.44,3.46,3.44,3.46,45200.0
2008-04-18 11:00:00,3.46,3.47,3.45,3.46,57200.0,3.46,3.47,3.45,3.46,57200.0
2008-04-18 11:10:00,3.46,3.46,3.44,3.44,18800.0,3.46,3.46,3.44,3.44,18800.0
2008-04-18 11:20:00,3.44,3.46,3.44,3.46,49600.0,3.44,3.46,3.44,3.46,49600.0
2008-04-18 11:30:00,3.45,3.46,3.45,3.46,36800.0,3.45,3.46,3.45,3.46,36800.0
2008-04-18 11:40:00,3.46,3.48,3.46,3.48,49200.0,3.46,3.48,3.46,3.48,49200.0
2008-04-18 11:50:00,3.48,3.5,3.48,3.5,17200.0,3.48,3.5,3.48,3.5,17200.0
2008-04-18 12:00:00,3.5,3.5,3.49,3.49,29200.0,3.5,3.5,3.49,3.49,29200.0
2008-04-18 12:10:00,3.5,3.5,3.47,3.48,28000.0,3.5,3.5,3.47,3.48,28000.0
2008-04-18 12:20:00,3.48,3.48,3.47,3.47,15200.0,3.48,3.48,3.47,3.47,15200.0
2008-04-18 12:30:00,3.47,3.47,3.47,3.47,16400.0,3.47,3.47,3.47,3.47,16400.0
2008-04-18 12:40:00,3.47,3.47,3.44,3.45,54800.0,3.47,3.47,3.44,3.45,54800.0
2008-04-18 12:50:00,3.45,3.45,3.44,3.45,9200.0,3.45,3.45,3.44,3.45,9200.0
2008-04-18 13:00:00,3.45,3.45,3.43,3.44,22400.0,3.45,3.45,3.43,3.44,22400.0
2008-04-18 13:10:00,3.44,3.44,3.44,3.44,3200.0,3.44,3.44,3.44,3.44,3200.0
2008-04-18 13:20:00,3.44,3.45,3.44,3.44,12000.0,3.44,3.45,3.44,3.44,12000.0
2008-04-18 13:30:00,3.45,3.46,3.45,3.46,7200.0,3.45,3.46,3.45,3.46,7200.0
2008-04-18 13:40:00,3.46,3.46,3.46,3.46,5600.0,3.46,3.46,3.46,3.46,5600.0
2008-04-18 13:50:00,3.46,3.48,3.46,3.47,23200.0,3.46,3.48,3.46,3.47,23200.0
2008-04-18 14:00:00,3.47,3.47,3.44,3.44,38800.0,3.47,3.47,3.44,3.44,38800.0
2008-04-18 14:10:00,3.44,3.44,3.43,3.44,17600.0,3.44,3.44,3.43,3.44,17600.0
2008-04-18 14:20:00,3.44,3.45,3.44,3.44,52800.0,3.44,3.45,3.44,3.44,52800.0
2008-04-18 14:30:00,3.44,3.44,3.44,3.44,16000.0,3.44,3.44,3.44,3.44,16000.0
2008-04-18 14:40:00,3.44,3.44,3.44,3.44,16800.0,3.44,3.44,3.44,3.44,16800.0
2008-04-18 14:50:00,3.44,3.44,3.43,3.43,18400.0,3.44,3.44,3.43,3.43,18400.0
2008-04-18 15:00:00,3.43,3.43,3.42,3.43,41200.0,3.43,3.43,3.42,3.43,41200.0
2008-04-18 15:10:00,3.43,3.43,3.43,3.43,12400.0,3.43,3.43,3.43,3.43,12400.0
2008-04-18 15:20:00,3.43,3.44,3.43,3.43,21200.0,3.43,3.44,3.43,3.43,21200.0
2008-04-18 15:30:00,3.43,3.43,3.42,3.43,44000.0,3.43,3.43,3.42,3.43,44000.0
2008-04-18 15:40:00,3.42,3.43,3.42,3.43,98000.0,3.42,3.43,3.42,3.43,98000.0
2008-04-18 15:50:00,3.42,3.44,3.42,3.43,141600.0,3.42,3.44,3.42,3.43,141600.0
2008-04-21 09:30:00,3.38,3.48,3.38,3.47,43200.0,3.38,3.48,3.38,3.47,43200.0
2008-04-21 09:40:00,3.47,3.51,3.46,3.51,90400.0,3.47,3.51,3.46,3.51,90400.0
2008-04-21 09:50:00,3.51,3.55,3.48,3.48,161600.0,3.51,3.55,3.48,3.48,161600.0
2008-04-21 10:00:00,3.48,3.49,3.44,3.48,62800.0,3.48,3.49,3.44,3.48,62800.0
2008-04-21 10:10:00,3.47,3.5,3.46,3.5,66000.0,3.47,3.5,3.46,3.5,66000.0
2008-04-21 10:20:00,3.5,3.52,3.5,3.51,58800.0,3.5,3.52,3.5,3.51,58800.0
2008-04-21 10:30:00,3.51,3.51,3.5,3.5,38000.0,3.51,3.51,3.5,3.5,38000.0
2008-04-21 10:40:00,3.51,3.51,3.5,3.51,20400.0,3.51,3.51,3.5,3.51,20400.0
2008-04-21 10:50:00,3.51,3.51,3.49,3.49,22800.0,3.51,3.51,3.49,3.49,22800.0
2008-04-21 11:00:00,3.49,3.5,3.49,3.5,60000.0,3.49,3.5,3.49,3.5,60000.0
2008-04-21 11:10:00,3.49,3.51,3.49,3.5,27200.0,3.49,3.51,3.49,3.5,27200.0
2008-04-21 11:20:00,3.51,3.52,3.5,3.5,49200.0,3.51,3.52,3.5,3.5,49200.0
2008-04-21 11:30:00,3.5,3.52,3.5,3.52,133600.0,3.5,3.52,3.5,3.52,133600.0
2008-04-21 11:40:00,3.52,3.52,3.51,3.52,44000.0,3.52,3.52,3.51,3.52,44000.0
2008-04-21 11:50:00,3.52,3.53,3.52,3.52,60800.0,3.52,3.53,3.52,3.52,60800.0
2008-04-21 12:00:00,3.52,3.53,3.52,3.53,30000.0,3.52,3.53,3.52,3.53,30000.0
2008-04-21 12:10:00,3.53,3.55,3.52,3.53,106800.0,3.53,3.55,3.52,3.53,106800.0
2008-04-21 12:20:00,3.53,3.56,3.53,3.55,62800.0,3.53,3.56,3.53,3.55,62800.0
2008-04-21 12:30:00,3.55,3.55,3.54,3.55,22800.0,3.55,3.55,3.54,3.55,22800.0
2008-04-21 12:40:00,3.55,3.56,3.54,3.55,70400.0,3.55,3.56,3.54,3.55,70400.0
2008-04-21 12:50:00,3.55,3.56,3.53,3.53,106800.0,3.55,3.56,3.53,3.53,106800.0
2008-04-21 13:00:00,3.54,3.54,3.54,3.54,26800.0,3.54,3.54,3.54,3.54,26800.0
2008-04-21 13:10:00,3.54,3.54,3.52,3.52,29600.0,3.54,3.54,3.52,3.52,29600.0
2008-04-21 13:20:00,3.52,3.52,3.5,3.51,34000.0,3.52,3.52,3.5,3.51,34000.0
2008-04-21 13:30:00,3.5,3.51,3.5,3.51,46000.0,3.5,3.51,3.5,3.51,46000.0
2008-04-21 13:40:00,3.5,3.5,3.5,3.5,42000.0,3.5,3.5,3.5,3.5,42000.0
2008-04-21 13:50:00,3.5,3.51,3.5,3.5,26400.0,3.5,3.51,3.5,3.5,26400.0
2008-04-21 14:00:00,3.5,3.5,3.48,3.5,64800.0,3.5,3.5,3.48,3.5,64800.0
2008-04-21 14:10:00,3.5,3.51,3.49,3.5,48000.0,3.5,3.51,3.49,3.5,48000.0
2008-04-21 14:20:00,3.5,3.51,3.5,3.5,42800.0,3.5,3.51,3.5,3.5,42800.0
2008-04-21 14:30:00,3.5,3.5,3.48,3.49,48800.0,3.5,3.5,3.48,3.49,48800.0
2008-04-21 14:40:00,3.49,3.49,3.45,3.46,47200.0,3.49,3.49,3.45,3.46,47200.0
2008-04-21 14:50:00,3.46,3.46,3.44,3.45,60000.0,3.46,3.46,3.44,3.45,60000.0
2008-04-21 15:00:00,3.45,3.48,3.44,3.47,100800.0,3.45,3.48,3.44,3.47,100800.0
2008-04-21 15:10:00,3.47,3.49,3.46,3.48,155600.0,3.47,3.49,3.46,3.48,155600.0
2008-04-21 15:20:00,3.48,3.48,3.45,3.45,105600.0,3.48,3.48,3.45,3.45,105600.0
2008-04-21 15:30:00,3.46,3.47,3.45,3.47,86000.0,3.46,3.47,3.45,3.47,86000.0
2008-04-21 15:40:00,3.46,3.51,3.46,3.5,152000.0,3.46,3.51,3.46,3.5,152000.0
2008-04-21 15:50:00,3.5,3.5,3.49,3.49,119200.0,3.5,3.5,3.49,3.49,119200.0
2008-04-22 09:30:00,3.57,4.0,3.57,4.0,56000.0,3.57,4.0,3.57,4.0,56000.0
2008-04-22 09:40:00,4.12,4.15,4.01,4.14,768400.0,4.12,4.15,4.01,4.14,768400.0
2008-04-22 09:50:00,4.14,4.17,4.08,4.14,718800.0,4.14,4.17,4.08,4.14,718800.0
2008-04-22 10:00:00,4.14,4.14,4.04,4.05,374800.0,4.14,4.14,4.04,4.05,374800.0
2008-04-22 10:10:00,4.05,4.07,4.0,4.05,295600.0,4.05,4.07,4.0,4.05,295600.0
2008-04-22 10:20:00,4.05,4.06,4.02,4.04,160000.0,4.05,4.06,4.02,4.04,160000.0
2008-04-22 10:30:00,4.04,4.05,4.02,4.03,106400.0,4.04,4.05,4.02,4.03,106400.0
2008-04-22 10:40:00,4.03,4.04,4.02,4.02,170400.0,4.03,4.04,4.02,4.02,170400.0
2008-04-22 10:50:00,4.02,4.04,4.02,4.03,187600.0,4.02,4.04,4.02,4.03,187600.0
2008-04-22 11:00:00,4.04,4.04,4.01,4.03,136800.0,4.04,4.04,4.01,4.03,136800.0
2008-04-22 11:10:00,4.03,4.09,4.03,4.08,134400.0,4.03,4.09,4.03,4.08,134400.0
2008-04-22 11:20:00,4.08,4.09,4.03,4.04,80800.0,4.08,4.09,4.03,4.04,80800.0
2008-04-22 11:30:00,4.04,4.04,3.97,3.98,175600.0,4.04,4.04,3.97,3.98,175600.0
2008-04-22 11:40:00,3.98,4.0,3.96,3.99,74400.0,3.98,4.0,3.96,3.99,74400.0
2008-04-22 11:50:00,3.99,4.01,3.95,3.98,78800.0,3.99,4.01,3.95,3.98,78800.0
2008-04-22 12:00:00,3.98,3.98,3.92,3.92,131200.0,3.98,3.98,3.92,3.92,131200.0
2008-04-22 12:10:00,3.93,3.93,3.9,3.92,77200.0,3.93,3.93,3.9,3.92,77200.0
2008-04-22 12:20:00,3.92,3.96,3.92,3.96,56000.0,3.92,3.96,3.92,3.96,56000.0
2008-04-22 12:30:00,3.96,3.99,3.96,3.98,50400.0,3.96,3.99,3.96,3.98,50400.0
2008-04-22 12:40:00,3.98,3.99,3.95,3.97,71200.0,3.98,3.99,3.95,3.97,71200.0
2008-04-22 12:50:00,3.97,3.99,3.97,3.99,29600.0,3.97,3.99,3.97,3.99,29600.0
2008-04-22 13:00:00,4.0,4.01,3.99,4.0,114000.0,4.0,4.01,3.99,4.0,114000.0
2008-04-22 13:10:00,4.0,4.0,3.99,3.99,38800.0,4.0,4.0,3.99,3.99,38800.0
2008-04-22 13:20:00,4.0,4.03,3.99,4.02,122000.0,4.0,4.03,3.99,4.02,122000.0
2008-04-22 13:30:00,4.03,4.03,4.0,4.01,629200.0,4.03,4.03,4.0,4.01,629200.0
2008-04-22 13:40:00,4.01,4.01,4.01,4.01,16800.0,4.01,4.01,4.01,4.01,16800.0
2008-04-22 13:50:00,4.01,4.01,4.01,4.01,36400.0,4.01,4.01,4.01,4.01,36400.0
2008-04-22 14:00:00,4.01,4.01,3.99,3.99,58800.0,4.01,4.01,3.99,3.99,58800.0
2008-04-22 14:10:00,3.99,3.99,3.96,3.96,66800.0,3.99,3.99,3.96,3.96,66800.0
2008-04-22 14:20:00,3.96,3.98,3.95,3.96,61200.0,3.96,3.98,3.95,3.96,61200.0
2008-04-22 14:30:00,3.95,3.95,3.92,3.92,63600.0,3.95,3.95,3.92,3.92,63600.0
2008-04-22 14:40:00,3.92,3.92,3.88,3.89,104000.0,3.92,3.92,3.88,3.89,104000.0
2008-04-22 14:50:00,3.89,3.9,3.89,3.9,75200.0,3.89,3.9,3.89,3.9,75200.0
2008-04-22 15:00:00,3.9,3.93,3.89,3.92,103600.0,3.9,3.93,3.89,3.92,103600.0
2008-04-22 15:10:00,3.92,3.92,3.9,3.9,135600.0,3.92,3.92,3.9,3.9,135600.0
2008-04-22 15:20:00,3.9,3.91,3.88,3.9,108800.0,3.9,3.91,3.88,3.9,108800.0
2008-04-22 15:30:00,3.9,3.91,3.89,3.9,129600.0,3.9,3.91,3.89,3.9,129600.0
2008-04-22 15:40:00,3.91,3.91,3.88,3.88,179200.0,3.91,3.91,3.88,3.88,179200.0
2008-04-22 15:50:00,3.88,3.88,3.84,3.85,737600.0,3.88,3.88,3.84,3.85,737600.0
2008-04-23 09:30:00,3.81,3.84,3.76,3.84,87200.0,3.81,3.84,3.76,3.84,87200.0
2008-04-23 09:40:00,3.83,3.83,3.76,3.78,100400.0,3.83,3.83,3.76,3.78,100400.0
2008-04-23 09:50:00,3.78,3.81,3.77,3.8,106000.0,3.78,3.81,3.77,3.8,106000.0
2008-04-23 10:00:00,3.8,3.85,3.8,3.85,75200.0,3.8,3.85,3.8,3.85,75200.0
2008-04-23 10:10:00,3.85,3.89,3.85,3.88,89200.0,3.85,3.89,3.85,3.88,89200.0
2008-04-23 10:20:00,3.89,3.91,3.88,3.91,99200.0,3.89,3.91,3.88,3.91,99200.0
2008-04-23 10:30:00,3.92,3.97,3.9,3.96,127600.0,3.92,3.97,3.9,3.96,127600.0
2008-04-23 10:40:00,3.96,4.01,3.95,4.0,207600.0,3.96,4.01,3.95,4.0,207600.0
2008-04-23 10:50:00,4.0,4.01,3.98,3.98,89200.0,4.0,4.01,3.98,3.98,89200.0
2008-04-23 11:00:00,3.98,3.99,3.97,3.98,48000.0,3.98,3.99,3.97,3.98,48000.0
2008-04-23 11:10:00,3.98,3.98,3.96,3.96,64000.0,3.98,3.98,3.96,3.96,64000.0
2008-04-23 11:20:00,3.96,3.97,3.96,3.96,36000.0,3.96,3.97,3.96,3.96,36000.0
2008-04-23 11:30:00,3.96,3.98,3.96,3.98,50400.0,3.96,3.98,3.96,3.98,50400.0
2008-04-23 11:40:00,3.98,4.0,3.98,3.99,31600.0,3.98,4.0,3.98,3.99,31600.0
2008-04-23 11:50:00,3.99,4.0,3.97,3.98,39200.0,3.99,4.0,3.97,3.98,39200.0
2008-04-23 12:00:00,3.98,3.98,3.98,3.98,24000.0,3.98,3.98,3.98,3.98,24000.0
2008-04-23 12:10:00,3.98,3.98,3.98,3.98,37600.0,3.98,3.98,3.98,3.98,37600.0
2008-04-23 12:20:00,3.98,3.99,3.98,3.98,32800.0,3.98,3.99,3.98,3.98,32800.0
2008-04-23 12:30:00,3.98,3.98,3.98,3.98,37600.0,3.98,3.98,3.98,3.98,37600.0
2008-04-23 12:40:00,3.98,3.99,3.98,3.98,50000.0,3.98,3.99,3.98,3.98,50000.0
2008-04-23 12:50:00,3.98,3.98,3.97,3.98,14400.0,3.98,3.98,3.97,3.98,14400.0
2008-04-23 13:00:00,3.98,3.98,3.95,3.96,50000.0,3.98,3.98,3.95,3.96,50000.0
2008-04-23 13:10:00,3.96,3.97,3.96,3.96,71200.0,3.96,3.97,3.96,3.96,71200.0
2008-04-23 13:20:00,3.96,3.98,3.96,3.98,28000.0,3.96,3.98,3.96,3.98,28000.0
2008-04-23 13:30:00,3.98,3.98,3.98,3.98,23200.0,3.98,3.98,3.98,3.98,23200.0
2008-04-23 13:40:00,3.98,3.99,3.98,3.98,23600.0,3.98,3.99,3.98,3.98,23600.0
2008-04-23 13:50:00,3.99,4.0,3.98,3.99,32000.0,3.99,4.0,3.98,3.99,32000.0
2008-04-23 14:00:00,4.0,4.0,3.99,3.99,49200.0,4.0,4.0,3.99,3.99,49200.0
2008-04-23 14:10:00,3.99,3.99,3.99,3.99,51200.0,3.99,3.99,3.99,3.99,51200.0
2008-04-23 14:20:00,3.99,4.0,3.99,3.99,56400.0,3.99,4.0,3.99,3.99,56400.0
2008-04-23 14:30:00,4.0,4.0,3.99,3.99,75200.0,4.0,4.0,3.99,3.99,75200.0
2008-04-23 14:40:00,3.99,4.0,3.99,3.99,53600.0,3.99,4.0,3.99,3.99,53600.0
2008-04-23 14:50:00,3.99,3.99,3.98,3.98,90400.0,3.99,3.99,3.98,3.98,90400.0
2008-04-23 15:00:00,3.98,3.99,3.97,3.99,90000.0,3.98,3.99,3.97,3.99,90000.0
2008-04-23 15:10:00,3.99,3.99,3.98,3.98,38400.0,3.99,3.99,3.98,3.98,38400.0
2008-04-23 15:20:00,3.98,3.99,3.97,3.98,129200.0,3.98,3.99,3.97,3.98,129200.0
2008-04-23 15:30:00,3.98,3.98,3.98,3.98,71200.0,3.98,3.98,3.98,3.98,71200.0
2008-04-23 15:40:00,3.98,3.98,3.98,3.98,93200.0,3.98,3.98,3.98,3.98,93200.0
2008-04-23 15:50:00,3.98,3.98,3.98,3.98,172400.0,3.98,3.98,3.98,3.98,172400.0
2008-04-24 09:30:00,3.97,4.0,3.97,3.98,60400.0,3.97,4.0,3.97,3.98,60400.0
2008-04-24 09:40:00,3.98,3.99,3.98,3.98,76400.0,3.98,3.99,3.98,3.98,76400.0
2008-04-24 09:50:00,3.98,3.98,3.93,3.93,166400.0,3.98,3.98,3.93,3.93,166400.0
2008-04-24 10:00:00,3.93,3.93,3.89,3.89,78000.0,3.93,3.93,3.89,3.89,78000.0
2008-04-24 10:10:00,3.89,3.9,3.88,3.89,40400.0,3.89,3.9,3.88,3.89,40400.0
2008-04-24 10:20:00,3.89,3.9,3.89,3.89,23600.0,3.89,3.9,3.89,3.89,23600.0
2008-04-24 10:30:00,3.89,3.89,3.88,3.88,44800.0,3.89,3.89,3.88,3.88,44800.0
2008-04-24 10:40:00,3.88,3.89,3.86,3.87,71600.0,3.88,3.89,3.86,3.87,71600.0
2008-04-24 10:50:00,3.87,3.88,3.86,3.88,51600.0,3.87,3.88,3.86,3.88,51600.0
2008-04-24 11:00:00,3.88,3.9,3.88,3.89,42800.0,3.88,3.9,3.88,3.89,42800.0
2008-04-24 11:10:00,3.89,3.89,3.89,3.89,20800.0,3.89,3.89,3.89,3.89,20800.0
2008-04-24 11:20:00,3.89,3.9,3.89,3.89,58400.0,3.89,3.9,3.89,3.89,58400.0
2008-04-24 11:30:00,3.89,3.93,3.89,3.92,43600.0,3.89,3.93,3.89,3.92,43600.0
2008-04-24 11:40:00,3.93,3.94,3.92,3.94,40800.0,3.93,3.94,3.92,3.94,40800.0
2008-04-24 11:50:00,3.94,3.95,3.94,3.95,40400.0,3.94,3.95,3.94,3.95,40400.0
2008-04-24 12:00:00,3.95,3.97,3.95,3.97,42400.0,3.95,3.97,3.95,3.97,42400.0
2008-04-24 12:10:00,3.97,3.97,3.97,3.97,20800.0,3.97,3.97,3.97,3.97,20800.0
2008-04-24 12:20:00,3.97,3.98,3.97,3.97,37200.0,3.97,3.98,3.97,3.97,37200.0
2008-04-24 12:30:00,3.97,3.98,3.97,3.98,47600.0,3.97,3.98,3.97,3.98,47600.0
2008-04-24 12:40:00,3.98,3.99,3.98,3.99,43200.0,3.98,3.99,3.98,3.99,43200.0
2008-04-24 12:50:00,3.99,4.0,3.99,3.99,19200.0,3.99,4.0,3.99,3.99,19200.0
2008-04-24 13:00:00,3.99,4.01,3.99,4.0,44800.0,3.99,4.01,3.99,4.0,44800.0
2008-04-24 13:10:00,4.0,4.02,4.0,4.01,20000.0,4.0,4.02,4.0,4.01,20000.0
2008-04-24 13:20:00,4.01,4.01,4.0,4.0,30400.0,4.01,4.01,4.0,4.0,30400.0
2008-04-24 13:30:00,4.0,4.0,3.99,3.99,27600.0,4.0,4.0,3.99,3.99,27600.0
2008-04-24 13:40:00,3.99,4.01,3.99,4.0,14400.0,3.99,4.01,3.99,4.0,14400.0
2008-04-24 13:50:00,4.0,4.01,4.0,4.0,7200.0,4.0,4.01,4.0,4.0,7200.0
2008-04-24 14:00:00,4.01,4.03,4.0,4.02,69600.0,4.01,4.03,4.0,4.02,69600.0
2008-04-24 14:10:00,4.02,4.03,4.02,4.03,34400.0,4.02,4.03,4.02,4.03,34400.0
2008-04-24 14:20:00,4.03,4.04,4.03,4.04,43200.0,4.03,4.04,4.03,4.04,43200.0
2008-04-24 14:30:00,4.04,4.04,4.03,4.03,32800.0,4.04,4.04,4.03,4.03,32800.0
2008-04-24 14:40:00,4.04,4.04,4.03,4.04,40800.0,4.04,4.04,4.03,4.04,40800.0
2008-04-24 14:50:00,4.04,4.04,4.04,4.04,17200.0,4.04,4.04,4.04,4.04,17200.0
2008-04-24 15:00:00,4.04,4.04,4.03,4.03,37200.0,4.04,4.04,4.03,4.03,37200.0
2008-04-24 15:10:00,4.03,4.05,4.03,4.05,75600.0,4.03,4.05,4.03,4.05,75600.0
2008-04-24 15:20:00,4.05,4.05,4.05,4.05,27600.0,4.05,4.05,4.05,4.05,27600.0
2008-04-24 15:30:00,4.05,4.05,4.04,4.04,59600.0,4.05,4.05,4.04,4.04,59600.0
2008-04-24 15:40:00,4.05,4.05,4.03,4.03,64400.0,4.05,4.05,4.03,4.03,64400.0
2008-04-24 15:50:00,4.03,4.03,4.03,4.03,91200.0,4.03,4.03,4.03,4.03,91200.0
2008-04-25 09:30:00,4.03,4.05,4.03,4.03,25200.0,4.03,4.05,4.03,4.03,25200.0
2008-04-25 09:40:00,4.03,4.19,4.02,4.19,171600.0,4.03,4.19,4.02,4.19,171600.0
2008-04-25 09:50:00,4.19,4.22,4.18,4.21,190000.0,4.19,4.22,4.18,4.21,190000.0
2008-04-25 10:00:00,4.21,4.21,4.16,4.16,61600.0,4.21,4.21,4.16,4.16,61600.0
2008-04-25 10:10:00,4.16,4.16,4.14,4.15,52400.0,4.16,4.16,4.14,4.15,52400.0
2008-04-25 10:20:00,4.15,4.16,4.15,4.16,65200.0,4.15,4.16,4.15,4.16,65200.0
2008-04-25 10:30:00,4.16,4.16,4.15,4.16,37200.0,4.16,4.16,4.15,4.16,37200.0
2008-04-25 10:40:00,4.16,4.19,4.15,4.18,47200.0,4.16,4.19,4.15,4.18,47200.0
2008-04-25 10:50:00,4.18,4.2,4.18,4.2,39200.0,4.18,4.2,4.18,4.2,39200.0
2008-04-25 11:00:00,4.2,4.2,4.17,4.17,42000.0,4.2,4.2,4.17,4.17,42000.0
2008-04-25 11:10:00,4.18,4.18,4.15,4.16,39600.0,4.18,4.18,4.15,4.16,39600.0
2008-04-25 11:20:00,4.16,4.17,4.16,4.16,44000.0,4.16,4.17,4.16,4.16,44000.0
2008-04-25 11:30:00,4.17,4.17,4.16,4.17,30800.0,4.17,4.17,4.16,4.17,30800.0
2008-04-25 11:40:00,4.17,4.21,4.17,4.21,55200.0,4.17,4.21,4.17,4.21,55200.0
2008-04-25 11:50:00,4.21,4.21,4.2,4.21,33600.0,4.21,4.21,4.2,4.21,33600.0
2008-04-25 12:00:00,4.21,4.23,4.21,4.22,65600.0,4.21,4.23,4.21,4.22,65600.0
2008-04-25 12:10:00,4.23,4.26,4.23,4.26,106000.0,4.23,4.26,4.23,4.26,106000.0
2008-04-25 12:20:00,4.26,4.27,4.24,4.25,90400.0,4.26,4.27,4.24,4.25,90400.0
2008-04-25 12:30:00,4.25,4.26,4.25,4.26,31600.0,4.25,4.26,4.25,4.26,31600.0
2008-04-25 12:40:00,4.26,4.3,4.26,4.29,77600.0,4.26,4.3,4.26,4.29,77600.0
2008-04-25 12:50:00,4.29,4.3,4.28,4.29,61600.0,4.29,4.3,4.28,4.29,61600.0
2008-04-25 13:00:00,4.29,4.29,4.28,4.28,35200.0,4.29,4.29,4.28,4.28,35200.0
2008-04-25 13:10:00,4.28,4.32,4.28,4.3,106800.0,4.28,4.32,4.28,4.3,106800.0
2008-04-25 13:20:00,4.3,4.31,4.3,4.31,46400.0,4.3,4.31,4.3,4.31,46400.0
2008-04-25 13:30:00,4.31,4.33,4.31,4.33,76400.0,4.31,4.33,4.31,4.33,76400.0
2008-04-25 13:40:00,4.33,4.34,4.33,4.34,68000.0,4.33,4.34,4.33,4.34,68000.0
2008-04-25 13:50:00,4.34,4.36,4.34,4.36,31600.0,4.34,4.36,4.34,4.36,31600.0
2008-04-25 14:00:00,4.36,4.37,4.36,4.36,46800.0,4.36,4.37,4.36,4.36,46800.0
2008-04-25 14:10:00,4.36,4.37,4.36,4.37,30000.0,4.36,4.37,4.36,4.37,30000.0
2008-04-25 14:20:00,4.37,4.37,4.33,4.33,73600.0,4.37,4.37,4.33,4.33,73600.0
2008-04-25 14:30:00,4.33,4.34,4.3,4.32,72800.0,4.33,4.34,4.3,4.32,72800.0
2008-04-25 14:40:00,4.32,4.32,4.31,4.31,28800.0,4.32,4.32,4.31,4.31,28800.0
2008-04-25 14:50:00,4.31,4.33,4.31,4.31,89600.0,4.31,4.33,4.31,4.31,89600.0
2008-04-25 15:00:00,4.31,4.33,4.28,4.29,186800.0,4.31,4.33,4.28,4.29,186800.0
2008-04-25 15:10:00,4.29,4.29,4.29,4.29,83600.0,4.29,4.29,4.29,4.29,83600.0
2008-04-25 15:20:00,4.29,4.29,4.28,4.28,44000.0,4.29,4.29,4.28,4.28,44000.0
2008-04-25 15:30:00,4.28,4.29,4.26,4.27,104400.0,4.28,4.29,4.26,4.27,104400.0
2008-04-25 15:40:00,4.27,4.27,4.24,4.25,198000.0,4.27,4.27,4.24,4.25,198000.0
2008-04-25 15:50:00,4.24,4.25,4.18,4.21,440800.0,4.24,4.25,4.18,4.21,440800.0
2008-04-28 09:30:00,4.21,4.3,4.21,4.3,69600.0,4.21,4.3,4.21,4.3,69600.0
2008-04-28 09:40:00,4.31,4.34,4.31,4.32,267200.0,4.31,4.34,4.31,4.32,267200.0
2008-04-28 09:50:00,4.32,4.35,4.31,4.35,81600.0,4.32,4.35,4.31,4.35,81600.0
2008-04-28 10:00:00,4.35,4.35,4.31,4.31,72000.0,4.35,4.35,4.31,4.31,72000.0
2008-04-28 10:10:00,4.31,4.35,4.31,4.35,62000.0,4.31,4.35,4.31,4.35,62000.0
2008-04-28 10:20:00,4.35,4.39,4.34,4.39,90000.0,4.35,4.39,4.34,4.39,90000.0
2008-04-28 10:30:00,4.39,4.45,4.38,4.39,224000.0,4.39,4.45,4.38,4.39,224000.0
2008-04-28 10:40:00,4.39,4.39,4.38,4.39,36000.0,4.39,4.39,4.38,4.39,36000.0
2008-04-28 10:50:00,4.39,4.41,4.39,4.4,49600.0,4.39,4.41,4.39,4.4,49600.0
2008-04-28 11:00:00,4.4,4.43,4.4,4.42,64400.0,4.4,4.43,4.4,4.42,64400.0
2008-04-28 11:10:00,4.42,4.44,4.42,4.43,50000.0,4.42,4.44,4.42,4.43,50000.0
2008-04-28 11:20:00,4.43,4.44,4.43,4.43,128800.0,4.43,4.44,4.43,4.43,128800.0
2008-04-28 11:30:00,4.43,4.44,4.42,4.42,511600.0,4.43,4.44,4.42,4.42,511600.0
2008-04-28 11:40:00,4.42,4.42,4.4,4.42,79200.0,4.42,4.42,4.4,4.42,79200.0
2008-04-28 11:50:00,4.41,4.44,4.41,4.44,102800.0,4.41,4.44,4.41,4.44,102800.0
2008-04-28 12:00:00,4.44,4.45,4.44,4.45,29600.0,4.44,4.45,4.44,4.45,29600.0
2008-04-28 12:10:00,4.44,4.48,4.44,4.44,170400.0,4.44,4.48,4.44,4.44,170400.0
2008-04-28 12:20:00,4.44,4.44,4.44,4.44,26800.0,4.44,4.44,4.44,4.44,26800.0
2008-04-28 12:30:00,4.44,4.44,4.44,4.44,24400.0,4.44,4.44,4.44,4.44,24400.0
2008-04-28 12:40:00,4.45,4.45,4.44,4.45,31200.0,4.45,4.45,4.44,4.45,31200.0
2008-04-28 12:50:00,4.45,4.45,4.44,4.44,15600.0,4.45,4.45,4.44,4.44,15600.0
2008-04-28 13:00:00,4.44,4.44,4.43,4.43,121200.0,4.44,4.44,4.43,4.43,121200.0
2008-04-28 13:10:00,4.43,4.43,4.4,4.4,64800.0,4.43,4.43,4.4,4.4,64800.0
2008-04-28 13:20:00,4.4,4.4,4.37,4.38,51200.0,4.4,4.4,4.37,4.38,51200.0
2008-04-28 13:30:00,4.38,4.38,4.37,4.37,18400.0,4.38,4.38,4.37,4.37,18400.0
2008-04-28 13:40:00,4.37,4.38,4.37,4.37,28800.0,4.37,4.38,4.37,4.37,28800.0
2008-04-28 13:50:00,4.38,4.4,4.37,4.38,108800.0,4.38,4.4,4.37,4.38,108800.0
2008-04-28 14:00:00,4.38,4.39,4.38,4.39,26400.0,4.38,4.39,4.38,4.39,26400.0
2008-04-28 14:10:00,4.39,4.39,4.39,4.39,25600.0,4.39,4.39,4.39,4.39,25600.0
2008-04-28 14:20:00,4.39,4.4,4.39,4.4,34400.0,4.39,4.4,4.39,4.4,34400.0
2008-04-28 14:30:00,4.4,4.41,4.4,4.4,50400.0,4.4,4.41,4.4,4.4,50400.0
2008-04-28 14:40:00,4.4,4.4,4.39,4.39,11600.0,4.4,4.4,4.39,4.39,11600.0
2008-04-28 14:50:00,4.39,4.4,4.39,4.4,34000.0,4.39,4.4,4.39,4.4,34000.0
2008-04-28 15:00:00,4.4,4.4,4.4,4.4,38800.0,4.4,4.4,4.4,4.4,38800.0
2008-04-28 15:10:00,4.4,4.4,4.37,4.38,183600.0,4.4,4.4,4.37,4.38,183600.0
2008-04-28 15:20:00,4.38,4.38,4.36,4.36,51600.0,4.38,4.38,4.36,4.36,51600.0
2008-04-28 15:30:00,4.37,4.38,4.36,4.37,71200.0,4.37,4.38,4.36,4.37,71200.0
2008-04-28 15:40:00,4.37,4.39,4.37,4.38,64400.0,4.37,4.39,4.37,4.38,64400.0
2008-04-28 15:50:00,4.38,4.39,4.35,4.37,141600.0,4.38,4.39,4.35,4.37,141600.0
2008-04-29 09:30:00,4.6,4.73,4.53,4.7,560800.0,4.6,4.73,4.53,4.7,560800.0
2008-04-29 09:40:00,4.7,4.71,4.56,4.57,348400.0,4.7,4.71,4.56,4.57,348400.0
2008-04-29 09:50:00,4.57,4.62,4.57,4.6,132400.0,4.57,4.62,4.57,4.6,132400.0
2008-04-29 10:00:00,4.6,4.63,4.58,4.59,160000.0,4.6,4.63,4.58,4.59,160000.0
2008-04-29 10:10:00,4.58,4.59,4.52,4.53,137200.0,4.58,4.59,4.52,4.53,137200.0
2008-04-29 10:20:00,4.52,4.54,4.52,4.53,353200.0,4.52,4.54,4.52,4.53,353200.0
2008-04-29 10:30:00,4.52,4.62,4.52,4.61,190000.0,4.52,4.62,4.52,4.61,190000.0
2008-04-29 10:40:00,4.61,4.64,4.61,4.63,75600.0,4.61,4.64,4.61,4.63,75600.0
2008-04-29 10:50:00,4.63,4.64,4.63,4.63,78800.0,4.63,4.64,4.63,4.63,78800.0
2008-04-29 11:00:00,4.63,4.63,4.53,4.55,242800.0,4.63,4.63,4.53,4.55,242800.0
2008-04-29 11:10:00,4.55,4.56,4.53,4.55,93600.0,4.55,4.56,4.53,4.55,93600.0
2008-04-29 11:20:00,4.55,4.55,4.55,4.55,54800.0,4.55,4.55,4.55,4.55,54800.0
2008-04-29 11:30:00,4.55,4.55,4.54,4.55,50400.0,4.55,4.55,4.54,4.55,50400.0
2008-04-29 11:40:00,4.55,4.55,4.54,4.54,31600.0,4.55,4.55,4.54,4.54,31600.0
2008-04-29 11:50:00,4.55,4.56,4.55,4.55,56800.0,4.55,4.56,4.55,4.55,56800.0
2008-04-29 12:00:00,4.55,4.56,4.54,4.55,63200.0,4.55,4.56,4.54,4.55,63200.0
2008-04-29 12:10:00,4.55,4.55,4.54,4.55,48800.0,4.55,4.55,4.54,4.55,48800.0
2008-04-29 12:20:00,4.54,4.56,4.54,4.56,54400.0,4.54,4.56,4.54,4.56,54400.0
2008-04-29 12:30:00,4.56,4.58,4.56,4.57,49600.0,4.56,4.58,4.56,4.57,49600.0
2008-04-29 12:40:00,4.57,4.58,4.56,4.56,48800.0,4.57,4.58,4.56,4.56,48800.0
2008-04-29 12:50:00,4.56,4.56,4.54,4.56,62400.0,4.56,4.56,4.54,4.56,62400.0
2008-04-29 13:00:00,4.55,4.57,4.55,4.57,29200.0,4.55,4.57,4.55,4.57,29200.0
2008-04-29 13:10:00,4.57,4.58,4.56,4.56,26000.0,4.57,4.58,4.56,4.56,26000.0
2008-04-29 13:20:00,4.57,4.57,4.56,4.56,17200.0,4.57,4.57,4.56,4.56,17200.0
2008-04-29 13:30:00,4.57,4.57,4.56,4.56,67200.0,4.57,4.57,4.56,4.56,67200.0
2008-04-29 13:40:00,4.56,4.58,4.56,4.58,60000.0,4.56,4.58,4.56,4.58,60000.0
2008-04-29 13:50:00,4.58,4.59,4.56,4.56,85600.0,4.58,4.59,4.56,4.56,85600.0
2008-04-29 14:00:00,4.56,4.57,4.56,4.57,100800.0,4.56,4.57,4.56,4.57,100800.0
2008-04-29 14:10:00,4.57,4.59,4.57,4.59,82400.0,4.57,4.59,4.57,4.59,82400.0
2008-04-29 14:20:00,4.59,4.59,4.57,4.59,162000.0,4.59,4.59,4.57,4.59,162000.0
2008-04-29 14:30:00,4.59,4.6,4.58,4.59,71200.0,4.59,4.6,4.58,4.59,71200.0
2008-04-29 14:40:00,4.58,4.61,4.58,4.61,36000.0,4.58,4.61,4.58,4.61,36000.0
2008-04-29 14:50:00,4.61,4.61,4.59,4.59,52000.0,4.61,4.61,4.59,4.59,52000.0
2008-04-29 15:00:00,4.59,4.61,4.59,4.61,46800.0,4.59,4.61,4.59,4.61,46800.0
2008-04-29 15:10:00,4.61,4.62,4.6,4.61,66400.0,4.61,4.62,4.6,4.61,66400.0
2008-04-29 15:20:00,4.61,4.61,4.59,4.6,62800.0,4.61,4.61,4.59,4.6,62800.0
2008-04-29 15:30:00,4.6,4.61,4.6,4.6,60800.0,4.6,4.61,4.6,4.6,60800.0
2008-04-29 15:40:00,4.6,4.66,4.6,4.66,246800.0,4.6,4.66,4.6,4.66,246800.0
2008-04-29 15:50:00,4.65,4.65,4.61,4.62,159200.0,4.65,4.65,4.61,4.62,159200.0
2008-04-30 09:30:00,4.54,4.61,4.37,4.58,189200.0,4.54,4.61,4.37,4.58,189200.0
2008-04-30 09:40:00,4.57,4.59,4.55,4.57,105200.0,4.57,4.59,4.55,4.57,105200.0
2008-04-30 09:50:00,4.56,4.61,4.55,4.6,134000.0,4.56,4.61,4.55,4.6,134000.0
2008-04-30 10:00:00,4.6,4.65,4.57,4.58,114400.0,4.6,4.65,4.57,4.58,114400.0
2008-04-30 10:10:00,4.58,4.6,4.55,4.6,79200.0,4.58,4.6,4.55,4.6,79200.0
2008-04-30 10:20:00,4.6,4.63,4.6,4.63,82400.0,4.6,4.63,4.6,4.63,82400.0
2008-04-30 10:30:00,4.63,4.65,4.62,4.62,49200.0,4.63,4.65,4.62,4.62,49200.0
2008-04-30 10:40:00,4.62,4.63,4.59,4.62,109600.0,4.62,4.63,4.59,4.62,109600.0
2008-04-30 10:50:00,4.63,4.67,4.62,4.64,143600.0,4.63,4.67,4.62,4.64,143600.0
2008-04-30 11:00:00,4.64,4.64,4.61,4.64,114000.0,4.64,4.64,4.61,4.64,114000.0
2008-04-30 11:10:00,4.64,4.65,4.6,4.64,100400.0,4.64,4.65,4.6,4.64,100400.0
2008-04-30 11:20:00,4.63,4.63,4.62,4.62,26400.0,4.63,4.63,4.62,4.62,26400.0
2008-04-30 11:30:00,4.62,4.64,4.61,4.63,84000.0,4.62,4.64,4.61,4.63,84000.0
2008-04-30 11:40:00,4.63,4.63,4.62,4.62,24800.0,4.63,4.63,4.62,4.62,24800.0
2008-04-30 11:50:00,4.62,4.63,4.62,4.62,47600.0,4.62,4.63,4.62,4.62,47600.0
2008-04-30 12:00:00,4.62,4.63,4.62,4.62,49200.0,4.62,4.63,4.62,4.62,49200.0
2008-04-30 12:10:00,4.62,4.63,4.62,4.63,42000.0,4.62,4.63,4.62,4.63,42000.0
2008-04-30 12:20:00,4.63,4.63,4.63,4.63,15200.0,4.63,4.63,4.63,4.63,15200.0
2008-04-30 12:30:00,4.63,4.63,4.63,4.63,17200.0,4.63,4.63,4.63,4.63,17200.0
2008-04-30 12:40:00,4.63,4.63,4.63,4.63,23600.0,4.63,4.63,4.63,4.63,23600.0
2008-04-30 12:50:00,4.63,4.63,4.63,4.63,18000.0,4.63,4.63,4.63,4.63,18000.0
2008-04-30 13:00:00,4.63,4.64,4.63,4.64,24800.0,4.63,4.64,4.63,4.64,24800.0
2008-04-30 13:10:00,4.64,4.64,4.64,4.64,14800.0,4.64,4.64,4.64,4.64,14800.0
2008-04-30 13:20:00,4.64,4.65,4.64,4.65,44000.0,4.64,4.65,4.64,4.65,44000.0
2008-04-30 13:30:00,4.65,4.66,4.65,4.65,33200.0,4.65,4.66,4.65,4.65,33200.0
2008-04-30 13:40:00,4.65,4.65,4.6,4.63,82000.0,4.65,4.65,4.6,4.63,82000.0
2008-04-30 13:50:00,4.62,4.64,4.61,4.62,25600.0,4.62,4.64,4.61,4.62,25600.0
2008-04-30 14:00:00,4.62,4.64,4.62,4.63,35600.0,4.62,4.64,4.62,4.63,35600.0
2008-04-30 14:10:00,4.64,4.65,4.6,4.65,68800.0,4.64,4.65,4.6,4.65,68800.0
2008-04-30 14:20:00,4.65,4.65,4.59,4.61,70000.0,4.65,4.65,4.59,4.61,70000.0
2008-04-30 14:30:00,4.6,4.63,4.6,4.61,43600.0,4.6,4.63,4.6,4.61,43600.0
2008-04-30 14:40:00,4.61,4.61,4.6,4.61,38400.0,4.61,4.61,4.6,4.61,38400.0
2008-04-30 14:50:00,4.61,4.61,4.58,4.58,90000.0,4.61,4.61,4.58,4.58,90000.0
2008-04-30 15:00:00,4.57,4.59,4.56,4.58,86000.0,4.57,4.59,4.56,4.58,86000.0
2008-04-30 15:10:00,4.58,4.59,4.55,4.58,68400.0,4.58,4.59,4.55,4.58,68400.0
2008-04-30 15:20:00,4.58,4.59,4.55,4.55,72800.0,4.58,4.59,4.55,4.55,72800.0
2008-04-30 15:30:00,4.55,4.59,4.54,4.58,65200.0,4.55,4.59,4.54,4.58,65200.0
2008-04-30 15:40:00,4.58,4.59,4.57,4.59,92000.0,4.58,4.59,4.57,4.59,92000.0
2008-04-30 15:50:00,4.59,4.59,4.57,4.59,102800.0,4.59,4.59,4.57,4.59,102800.0
2008-05-01 09:30:00,4.61,4.74,4.6,4.63,58000.0,4.61,4.74,4.6,4.63,58000.0
2008-05-01 09:40:00,4.63,4.63,4.53,4.59,98000.0,4.63,4.63,4.53,4.59,98000.0
2008-05-01 09:50:00,4.6,4.64,4.59,4.63,66800.0,4.6,4.64,4.59,4.63,66800.0
2008-05-01 10:00:00,4.62,4.66,4.61,4.66,53600.0,4.62,4.66,4.61,4.66,53600.0
2008-05-01 10:10:00,4.66,4.66,4.65,4.65,26400.0,4.66,4.66,4.65,4.65,26400.0
2008-05-01 10:20:00,4.65,4.66,4.64,4.66,40000.0,4.65,4.66,4.64,4.66,40000.0
2008-05-01 10:30:00,4.66,4.66,4.65,4.65,21200.0,4.66,4.66,4.65,4.65,21200.0
2008-05-01 10:40:00,4.65,4.65,4.63,4.63,17200.0,4.65,4.65,4.63,4.63,17200.0
2008-05-01 10:50:00,4.63,4.64,4.63,4.64,12400.0,4.63,4.64,4.63,4.64,12400.0
2008-05-01 11:00:00,4.63,4.67,4.63,4.67,32400.0,4.63,4.67,4.63,4.67,32400.0
2008-05-01 11:10:00,4.67,4.7,4.67,4.69,37600.0,4.67,4.7,4.67,4.69,37600.0
2008-05-01 11:20:00,4.69,4.69,4.63,4.64,50000.0,4.69,4.69,4.63,4.64,50000.0
2008-05-01 11:30:00,4.63,4.65,4.63,4.65,19200.0,4.63,4.65,4.63,4.65,19200.0
2008-05-01 11:40:00,4.65,4.66,4.65,4.66,32800.0,4.65,4.66,4.65,4.66,32800.0
2008-05-01 11:50:00,4.66,4.66,4.64,4.64,38000.0,4.66,4.66,4.64,4.64,38000.0
2008-05-01 12:00:00,4.64,4.64,4.63,4.63,15600.0,4.64,4.64,4.63,4.63,15600.0
2008-05-01 12:10:00,4.63,4.64,4.63,4.64,32800.0,4.63,4.64,4.63,4.64,32800.0
2008-05-01 12:20:00,4.64,4.66,4.64,4.66,35200.0,4.64,4.66,4.64,4.66,35200.0
2008-05-01 12:30:00,4.66,4.68,4.66,4.68,36000.0,4.66,4.68,4.66,4.68,36000.0
2008-05-01 12:40:00,4.68,4.71,4.68,4.71,25200.0,4.68,4.71,4.68,4.71,25200.0
2008-05-01 12:50:00,4.71,4.72,4.69,4.72,46400.0,4.71,4.72,4.69,4.72,46400.0
2008-05-01 13:00:00,4.71,4.72,4.71,4.72,25600.0,4.71,4.72,4.71,4.72,25600.0
2008-05-01 13:10:00,4.71,4.73,4.71,4.71,32800.0,4.71,4.73,4.71,4.71,32800.0
2008-05-01 13:20:00,4.72,4.72,4.71,4.71,18800.0,4.72,4.72,4.71,4.71,18800.0
2008-05-01 13:30:00,4.7,4.7,4.7,4.7,23200.0,4.7,4.7,4.7,4.7,23200.0
2008-05-01 13:40:00,4.7,4.7,4.68,4.68,27600.0,4.7,4.7,4.68,4.68,27600.0
2008-05-01 13:50:00,4.68,4.69,4.68,4.69,35600.0,4.68,4.69,4.68,4.69,35600.0
2008-05-01 14:00:00,4.69,4.7,4.68,4.7,38000.0,4.69,4.7,4.68,4.7,38000.0
2008-05-01 14:10:00,4.7,4.71,4.7,4.71,19600.0,4.7,4.71,4.7,4.71,19600.0
2008-05-01 14:20:00,4.71,4.71,4.7,4.7,33200.0,4.71,4.71,4.7,4.7,33200.0
2008-05-01 14:30:00,4.7,4.7,4.69,4.7,26800.0,4.7,4.7,4.69,4.7,26800.0
2008-05-01 14:40:00,4.7,4.7,4.7,4.7,28800.0,4.7,4.7,4.7,4.7,28800.0
2008-05-01 14:50:00,4.7,4.7,4.68,4.69,48400.0,4.7,4.7,4.68,4.69,48400.0
2008-05-01 15:00:00,4.69,4.69,4.67,4.67,54400.0,4.69,4.69,4.67,4.67,54400.0
2008-05-01 15:10:00,4.67,4.67,4.66,4.67,46400.0,4.67,4.67,4.66,4.67,46400.0
2008-05-01 15:20:00,4.67,4.67,4.67,4.67,36400.0,4.67,4.67,4.67,4.67,36400.0
2008-05-01 15:30:00,4.67,4.68,4.66,4.66,76000.0,4.67,4.68,4.66,4.66,76000.0
2008-05-01 15:40:00,4.66,4.68,4.66,4.68,58800.0,4.66,4.68,4.66,4.68,58800.0
2008-05-01 15:50:00,4.68,4.7,4.63,4.67,200000.0,4.68,4.7,4.63,4.67,200000.0
2008-05-02 09:30:00,4.71,4.71,4.66,4.66,44800.0,4.71,4.71,4.66,4.66,44800.0
2008-05-02 09:40:00,4.65,4.65,4.6,4.62,66800.0,4.65,4.65,4.6,4.62,66800.0
2008-05-02 09:50:00,4.62,4.62,4.58,4.58,80800.0,4.62,4.62,4.58,4.58,80800.0
2008-05-02 10:00:00,4.59,4.6,4.57,4.58,97200.0,4.59,4.6,4.57,4.58,97200.0
2008-05-02 10:10:00,4.58,4.58,4.55,4.57,77200.0,4.58,4.58,4.55,4.57,77200.0
2008-05-02 10:20:00,4.58,4.58,4.53,4.53,26000.0,4.58,4.58,4.53,4.53,26000.0
2008-05-02 10:30:00,4.53,4.54,4.53,4.54,122800.0,4.53,4.54,4.53,4.54,122800.0
2008-05-02 10:40:00,4.54,4.55,4.53,4.54,50400.0,4.54,4.55,4.53,4.54,50400.0
2008-05-02 10:50:00,4.55,4.55,4.53,4.53,21200.0,4.55,4.55,4.53,4.53,21200.0
2008-05-02 11:00:00,4.54,4.55,4.54,4.55,36400.0,4.54,4.55,4.54,4.55,36400.0
2008-05-02 11:10:00,4.55,4.55,4.53,4.54,78800.0,4.55,4.55,4.53,4.54,78800.0
2008-05-02 11:20:00,4.53,4.54,4.53,4.53,22000.0,4.53,4.54,4.53,4.53,22000.0
2008-05-02 11:30:00,4.53,4.53,4.51,4.51,33200.0,4.53,4.53,4.51,4.51,33200.0
2008-05-02 11:40:00,4.52,4.52,4.52,4.52,14800.0,4.52,4.52,4.52,4.52,14800.0
2008-05-02 11:50:00,4.52,4.52,4.5,4.51,72000.0,4.52,4.52,4.5,4.51,72000.0
2008-05-02 12:00:00,4.51,4.51,4.49,4.5,81200.0,4.51,4.51,4.49,4.5,81200.0
2008-05-02 12:10:00,4.5,4.52,4.49,4.49,50800.0,4.5,4.52,4.49,4.49,50800.0
2008-05-02 12:20:00,4.49,4.5,4.49,4.49,15600.0,4.49,4.5,4.49,4.49,15600.0
2008-05-02 12:30:00,4.49,4.49,4.46,4.48,57600.0,4.49,4.49,4.46,4.48,57600.0
2008-05-02 12:40:00,4.49,4.49,4.47,4.47,33600.0,4.49,4.49,4.47,4.47,33600.0
2008-05-02 12:50:00,4.47,4.49,4.47,4.49,28400.0,4.47,4.49,4.47,4.49,28400.0
2008-05-02 13:00:00,4.49,4.5,4.48,4.49,22400.0,4.49,4.5,4.48,4.49,22400.0
2008-05-02 13:10:00,4.49,4.49,4.48,4.49,46000.0,4.49,4.49,4.48,4.49,46000.0
2008-05-02 13:20:00,4.5,4.51,4.49,4.5,22000.0,4.5,4.51,4.49,4.5,22000.0
2008-05-02 13:30:00,4.5,4.51,4.5,4.5,44000.0,4.5,4.51,4.5,4.5,44000.0
2008-05-02 13:40:00,4.51,4.52,4.5,4.52,50800.0,4.51,4.52,4.5,4.52,50800.0
2008-05-02 13:50:00,4.52,4.52,4.51,4.52,17600.0,4.52,4.52,4.51,4.52,17600.0
2008-05-02 14:00:00,4.52,4.54,4.5,4.51,48400.0,4.52,4.54,4.5,4.51,48400.0
2008-05-02 14:10:00,4.51,4.52,4.51,4.52,15600.0,4.51,4.52,4.51,4.52,15600.0
2008-05-02 14:20:00,4.52,4.53,4.51,4.51,51200.0,4.52,4.53,4.51,4.51,51200.0
2008-05-02 14:30:00,4.51,4.53,4.51,4.53,56800.0,4.51,4.53,4.51,4.53,56800.0
2008-05-02 14:40:00,4.53,4.53,4.51,4.51,45200.0,4.53,4.53,4.51,4.51,45200.0
2008-05-02 14:50:00,4.51,4.51,4.51,4.51,45600.0,4.51,4.51,4.51,4.51,45600.0
2008-05-02 15:00:00,4.51,4.51,4.5,4.51,46400.0,4.51,4.51,4.5,4.51,46400.0
2008-05-02 15:10:00,4.51,4.52,4.51,4.52,76800.0,4.51,4.52,4.51,4.52,76800.0
2008-05-02 15:20:00,4.52,4.54,4.51,4.53,69600.0,4.52,4.54,4.51,4.53,69600.0
2008-05-02 15:30:00,4.53,4.55,4.52,4.55,78800.0,4.53,4.55,4.52,4.55,78800.0
2008-05-02 15:40:00,4.55,4.56,4.51,4.51,93600.0,4.55,4.56,4.51,4.51,93600.0
2008-05-02 15:50:00,4.51,4.56,4.51,4.55,138400.0,4.51,4.56,4.51,4.55,138400.0
2008-05-05 09:30:00,4.53,4.64,4.53,4.63,91200.0,4.53,4.64,4.53,4.63,91200.0
2008-05-05 09:40:00,4.63,4.64,4.58,4.6,65600.0,4.63,4.64,4.58,4.6,65600.0
2008-05-05 09:50:00,4.6,4.61,4.58,4.6,80800.0,4.6,4.61,4.58,4.6,80800.0
2008-05-05 10:00:00,4.61,4.63,4.6,4.62,46400.0,4.61,4.63,4.6,4.62,46400.0
2008-05-05 10:10:00,4.62,4.62,4.58,4.58,44400.0,4.62,4.62,4.58,4.58,44400.0
2008-05-05 10:20:00,4.58,4.62,4.58,4.6,29200.0,4.58,4.62,4.58,4.6,29200.0
2008-05-05 10:30:00,4.6,4.6,4.58,4.59,40400.0,4.6,4.6,4.58,4.59,40400.0
2008-05-05 10:40:00,4.59,4.6,4.58,4.6,32400.0,4.59,4.6,4.58,4.6,32400.0
2008-05-05 10:50:00,4.6,4.6,4.58,4.59,23200.0,4.6,4.6,4.58,4.59,23200.0
2008-05-05 11:00:00,4.59,4.59,4.57,4.57,24800.0,4.59,4.59,4.57,4.57,24800.0
2008-05-05 11:10:00,4.58,4.58,4.57,4.57,16000.0,4.58,4.58,4.57,4.57,16000.0
2008-05-05 11:20:00,4.58,4.58,4.57,4.58,27600.0,4.58,4.58,4.57,4.58,27600.0
2008-05-05 11:30:00,4.58,4.59,4.57,4.58,25600.0,4.58,4.59,4.57,4.58,25600.0
2008-05-05 11:40:00,4.58,4.59,4.58,4.58,18800.0,4.58,4.59,4.58,4.58,18800.0
2008-05-05 11:50:00,4.58,4.58,4.57,4.58,12400.0,4.58,4.58,4.57,4.58,12400.0
2008-05-05 12:00:00,4.58,4.58,4.58,4.58,27600.0,4.58,4.58,4.58,4.58,27600.0
2008-05-05 12:10:00,4.58,4.58,4.58,4.58,21200.0,4.58,4.58,4.58,4.58,21200.0
2008-05-05 12:20:00,4.58,4.58,4.57,4.57,12800.0,4.58,4.58,4.57,4.57,12800.0
2008-05-05 12:30:00,4.58,4.6,4.58,4.59,56400.0,4.58,4.6,4.58,4.59,56400.0
2008-05-05 12:40:00,4.58,4.59,4.57,4.58,76800.0,4.58,4.59,4.57,4.58,76800.0
2008-05-05 12:50:00,4.58,4.59,4.57,4.58,18800.0,4.58,4.59,4.57,4.58,18800.0
2008-05-05 13:00:00,4.58,4.58,4.57,4.57,12400.0,4.58,4.58,4.57,4.57,12400.0
2008-05-05 13:10:00,4.57,4.58,4.57,4.57,17600.0,4.57,4.58,4.57,4.57,17600.0
2008-05-05 13:20:00,4.58,4.58,4.57,4.57,17600.0,4.58,4.58,4.57,4.57,17600.0
2008-05-05 13:30:00,4.57,4.57,4.57,4.57,26800.0,4.57,4.57,4.57,4.57,26800.0
2008-05-05 13:40:00,4.57,4.58,4.57,4.57,31600.0,4.57,4.58,4.57,4.57,31600.0
2008-05-05 13:50:00,4.57,4.57,4.56,4.56,44000.0,4.57,4.57,4.56,4.56,44000.0
2008-05-05 14:00:00,4.56,4.57,4.56,4.57,35600.0,4.56,4.57,4.56,4.57,35600.0
2008-05-05 14:10:00,4.57,4.57,4.56,4.57,40000.0,4.57,4.57,4.56,4.57,40000.0
2008-05-05 14:20:00,4.57,4.57,4.56,4.56,22000.0,4.57,4.57,4.56,4.56,22000.0
2008-05-05 14:30:00,4.56,4.57,4.56,4.56,20400.0,4.56,4.57,4.56,4.56,20400.0
2008-05-05 14:40:00,4.56,4.57,4.56,4.57,22000.0,4.56,4.57,4.56,4.57,22000.0
2008-05-05 14:50:00,4.57,4.57,4.56,4.57,16800.0,4.57,4.57,4.56,4.57,16800.0
2008-05-05 15:00:00,4.57,4.57,4.56,4.57,25200.0,4.57,4.57,4.56,4.57,25200.0
2008-05-05 15:10:00,4.57,4.57,4.56,4.56,65600.0,4.57,4.57,4.56,4.56,65600.0
2008-05-05 15:20:00,4.56,4.56,4.55,4.56,34800.0,4.56,4.56,4.55,4.56,34800.0
2008-05-05 15:30:00,4.56,4.56,4.56,4.56,39600.0,4.56,4.56,4.56,4.56,39600.0
2008-05-05 15:40:00,4.56,4.57,4.56,4.57,34400.0,4.56,4.57,4.56,4.57,34400.0
2008-05-05 15:50:00,4.57,4.59,4.56,4.57,60000.0,4.57,4.59,4.56,4.57,60000.0
2008-05-06 09:30:00,4.59,4.65,4.58,4.65,32800.0,4.59,4.65,4.58,4.65,32800.0
2008-05-06 09:40:00,4.65,4.65,4.64,4.65,47600.0,4.65,4.65,4.64,4.65,47600.0
2008-05-06 09:50:00,4.65,4.65,4.64,4.65,59600.0,4.65,4.65,4.64,4.65,59600.0
2008-05-06 10:00:00,4.65,4.65,4.64,4.64,40000.0,4.65,4.65,4.64,4.64,40000.0
2008-05-06 10:10:00,4.64,4.64,4.63,4.63,54000.0,4.64,4.64,4.63,4.63,54000.0
2008-05-06 10:20:00,4.63,4.63,4.62,4.62,29200.0,4.63,4.63,4.62,4.62,29200.0
2008-05-06 10:30:00,4.62,4.62,4.61,4.62,41600.0,4.62,4.62,4.61,4.62,41600.0
2008-05-06 10:40:00,4.61,4.62,4.61,4.62,38400.0,4.61,4.62,4.61,4.62,38400.0
2008-05-06 10:50:00,4.62,4.62,4.62,4.62,24800.0,4.62,4.62,4.62,4.62,24800.0
2008-05-06 11:00:00,4.62,4.62,4.61,4.61,26800.0,4.62,4.62,4.61,4.61,26800.0
2008-05-06 11:10:00,4.62,4.62,4.57,4.57,57600.0,4.62,4.62,4.57,4.57,57600.0
2008-05-06 11:20:00,4.58,4.58,4.56,4.56,22000.0,4.58,4.58,4.56,4.56,22000.0
2008-05-06 11:30:00,4.56,4.56,4.55,4.55,14800.0,4.56,4.56,4.55,4.55,14800.0
2008-05-06 11:40:00,4.55,4.55,4.54,4.55,17600.0,4.55,4.55,4.54,4.55,17600.0
2008-05-06 11:50:00,4.55,4.55,4.54,4.54,12800.0,4.55,4.55,4.54,4.54,12800.0
2008-05-06 12:00:00,4.54,4.61,4.54,4.61,191600.0,4.54,4.61,4.54,4.61,191600.0
2008-05-06 12:10:00,4.61,4.64,4.58,4.63,225200.0,4.61,4.64,4.58,4.63,225200.0
2008-05-06 12:20:00,4.63,4.65,4.63,4.65,25200.0,4.63,4.65,4.63,4.65,25200.0
2008-05-06 12:30:00,4.64,4.66,4.64,4.66,14400.0,4.64,4.66,4.64,4.66,14400.0
2008-05-06 12:40:00,4.65,4.67,4.65,4.67,12400.0,4.65,4.67,4.65,4.67,12400.0
2008-05-06 12:50:00,4.67,4.69,4.67,4.69,24400.0,4.67,4.69,4.67,4.69,24400.0
2008-05-06 13:00:00,4.69,4.69,4.68,4.69,16400.0,4.69,4.69,4.68,4.69,16400.0
2008-05-06 13:10:00,4.68,4.69,4.67,4.67,16400.0,4.68,4.69,4.67,4.67,16400.0
2008-05-06 13:20:00,4.68,4.68,4.68,4.68,8800.0,4.68,4.68,4.68,4.68,8800.0
2008-05-06 13:30:00,4.68,4.68,4.67,4.67,7600.0,4.68,4.68,4.67,4.67,7600.0
2008-05-06 13:40:00,4.66,4.66,4.64,4.64,18000.0,4.66,4.66,4.64,4.64,18000.0
2008-05-06 13:50:00,4.64,4.65,4.64,4.65,3600.0,4.64,4.65,4.64,4.65,3600.0
2008-05-06 14:00:00,4.65,4.65,4.63,4.63,29200.0,4.65,4.65,4.63,4.63,29200.0
2008-05-06 14:10:00,4.63,4.64,4.63,4.63,44800.0,4.63,4.64,4.63,4.63,44800.0
2008-05-06 14:20:00,4.63,4.64,4.63,4.63,40400.0,4.63,4.64,4.63,4.63,40400.0
2008-05-06 14:30:00,4.63,4.64,4.63,4.63,62400.0,4.63,4.64,4.63,4.63,62400.0
2008-05-06 14:40:00,4.64,4.65,4.63,4.65,35600.0,4.64,4.65,4.63,4.65,35600.0
2008-05-06 14:50:00,4.65,4.67,4.65,4.66,24400.0,4.65,4.67,4.65,4.66,24400.0
2008-05-06 15:00:00,4.67,4.67,4.66,4.67,24000.0,4.67,4.67,4.66,4.67,24000.0
2008-05-06 15:10:00,4.67,4.69,4.67,4.69,40400.0,4.67,4.69,4.67,4.69,40400.0
2008-05-06 15:20:00,4.69,4.69,4.67,4.67,18800.0,4.69,4.69,4.67,4.67,18800.0
2008-05-06 15:30:00,4.67,4.67,4.66,4.67,22000.0,4.67,4.67,4.66,4.67,22000.0
2008-05-06 15:40:00,4.66,4.67,4.65,4.65,40400.0,4.66,4.67,4.65,4.65,40400.0
2008-05-06 15:50:00,4.66,4.66,4.63,4.63,91200.0,4.66,4.66,4.63,4.63,91200.0
2008-05-07 09:30:00,4.62,4.65,4.62,4.63,48400.0,4.62,4.65,4.62,4.63,48400.0
2008-05-07 09:40:00,4.62,4.71,4.62,4.7,72400.0,4.62,4.71,4.62,4.7,72400.0
2008-05-07 09:50:00,4.69,4.75,4.69,4.74,74800.0,4.69,4.75,4.69,4.74,74800.0
2008-05-07 10:00:00,4.75,4.76,4.74,4.75,51200.0,4.75,4.76,4.74,4.75,51200.0
2008-05-07 10:10:00,4.74,4.76,4.74,4.75,27600.0,4.74,4.76,4.74,4.75,27600.0
2008-05-07 10:20:00,4.75,4.76,4.75,4.75,17200.0,4.75,4.76,4.75,4.75,17200.0
2008-05-07 10:30:00,4.75,4.77,4.75,4.77,62800.0,4.75,4.77,4.75,4.77,62800.0
2008-05-07 10:40:00,4.77,4.8,4.77,4.8,51200.0,4.77,4.8,4.77,4.8,51200.0
2008-05-07 10:50:00,4.8,4.82,4.8,4.81,54400.0,4.8,4.82,4.8,4.81,54400.0
2008-05-07 11:00:00,4.81,4.81,4.79,4.8,43600.0,4.81,4.81,4.79,4.8,43600.0
2008-05-07 11:10:00,4.81,4.82,4.81,4.82,71200.0,4.81,4.82,4.81,4.82,71200.0
2008-05-07 11:20:00,4.82,4.83,4.79,4.79,159200.0,4.82,4.83,4.79,4.79,159200.0
2008-05-07 11:30:00,4.79,4.79,4.77,4.78,64800.0,4.79,4.79,4.77,4.78,64800.0
2008-05-07 11:40:00,4.78,4.79,4.78,4.79,64800.0,4.78,4.79,4.78,4.79,64800.0
2008-05-07 11:50:00,4.79,4.82,4.79,4.82,71600.0,4.79,4.82,4.79,4.82,71600.0
2008-05-07 12:00:00,4.82,4.82,4.82,4.82,28400.0,4.82,4.82,4.82,4.82,28400.0
2008-05-07 12:10:00,4.82,4.84,4.81,4.81,55200.0,4.82,4.84,4.81,4.81,55200.0
2008-05-07 12:20:00,4.81,4.84,4.81,4.83,103600.0,4.81,4.84,4.81,4.83,103600.0
2008-05-07 12:30:00,4.83,4.83,4.81,4.83,100800.0,4.83,4.83,4.81,4.83,100800.0
2008-05-07 12:40:00,4.83,4.83,4.81,4.82,220800.0,4.83,4.83,4.81,4.82,220800.0
2008-05-07 12:50:00,4.82,4.83,4.81,4.82,24000.0,4.82,4.83,4.81,4.82,24000.0
2008-05-07 13:00:00,4.82,4.82,4.79,4.79,47600.0,4.82,4.82,4.79,4.79,47600.0
2008-05-07 13:10:00,4.78,4.8,4.75,4.77,138000.0,4.78,4.8,4.75,4.77,138000.0
2008-05-07 13:20:00,4.77,4.82,4.77,4.81,254800.0,4.77,4.82,4.77,4.81,254800.0
2008-05-07 13:30:00,4.81,4.82,4.79,4.82,145200.0,4.81,4.82,4.79,4.82,145200.0
2008-05-07 13:40:00,4.81,4.82,4.81,4.81,15200.0,4.81,4.82,4.81,4.81,15200.0
2008-05-07 13:50:00,4.81,4.82,4.8,4.81,117600.0,4.81,4.82,4.8,4.81,117600.0
2008-05-07 14:00:00,4.81,4.82,4.81,4.82,35600.0,4.81,4.82,4.81,4.82,35600.0
2008-05-07 14:10:00,4.82,4.82,4.81,4.81,40400.0,4.82,4.82,4.81,4.81,40400.0
2008-05-07 14:20:00,4.81,4.81,4.78,4.8,170400.0,4.81,4.81,4.78,4.8,170400.0
2008-05-07 14:30:00,4.8,4.8,4.76,4.76,141600.0,4.8,4.8,4.76,4.76,141600.0
2008-05-07 14:40:00,4.77,4.78,4.77,4.78,37600.0,4.77,4.78,4.77,4.78,37600.0
2008-05-07 14:50:00,4.78,4.79,4.78,4.79,36400.0,4.78,4.79,4.78,4.79,36400.0
2008-05-07 15:00:00,4.79,4.79,4.79,4.79,67200.0,4.79,4.79,4.79,4.79,67200.0
2008-05-07 15:10:00,4.79,4.81,4.79,4.8,48400.0,4.79,4.81,4.79,4.8,48400.0
2008-05-07 15:20:00,4.8,4.8,4.75,4.78,159200.0,4.8,4.8,4.75,4.78,159200.0
2008-05-07 15:30:00,4.78,4.78,4.78,4.78,61600.0,4.78,4.78,4.78,4.78,61600.0
2008-05-07 15:40:00,4.78,4.8,4.77,4.77,88400.0,4.78,4.8,4.77,4.77,88400.0
2008-05-07 15:50:00,4.77,4.79,4.75,4.78,181200.0,4.77,4.79,4.75,4.78,181200.0
2008-05-08 09:30:00,4.75,4.81,4.72,4.8,101600.0,4.75,4.81,4.72,4.8,101600.0
2008-05-08 09:40:00,4.8,4.8,4.76,4.78,90400.0,4.8,4.8,4.76,4.78,90400.0
2008-05-08 09:50:00,4.78,4.8,4.77,4.8,23600.0,4.78,4.8,4.77,4.8,23600.0
2008-05-08 10:00:00,4.8,4.81,4.75,4.76,34800.0,4.8,4.81,4.75,4.76,34800.0
2008-05-08 10:10:00,4.75,4.77,4.74,4.75,87600.0,4.75,4.77,4.74,4.75,87600.0
2008-05-08 10:20:00,4.75,4.77,4.75,4.76,25200.0,4.75,4.77,4.75,4.76,25200.0
2008-05-08 10:30:00,4.76,4.76,4.73,4.75,58000.0,4.76,4.76,4.73,4.75,58000.0
2008-05-08 10:40:00,4.75,4.78,4.75,4.76,73600.0,4.75,4.78,4.75,4.76,73600.0
2008-05-08 10:50:00,4.77,4.79,4.76,4.78,26000.0,4.77,4.79,4.76,4.78,26000.0
2008-05-08 11:00:00,4.78,4.78,4.76,4.78,26400.0,4.78,4.78,4.76,4.78,26400.0
2008-05-08 11:10:00,4.78,4.8,4.77,4.79,24800.0,4.78,4.8,4.77,4.79,24800.0
2008-05-08 11:20:00,4.8,4.81,4.79,4.81,12400.0,4.8,4.81,4.79,4.81,12400.0
2008-05-08 11:30:00,4.81,4.81,4.79,4.79,33600.0,4.81,4.81,4.79,4.79,33600.0
2008-05-08 11:40:00,4.79,4.79,4.78,4.78,14400.0,4.79,4.79,4.78,4.78,14400.0
2008-05-08 11:50:00,4.79,4.79,4.78,4.79,24800.0,4.79,4.79,4.78,4.79,24800.0
2008-05-08 12:00:00,4.79,4.79,4.78,4.78,18400.0,4.79,4.79,4.78,4.78,18400.0
2008-05-08 12:10:00,4.78,4.8,4.78,4.79,48800.0,4.78,4.8,4.78,4.79,48800.0
2008-05-08 12:20:00,4.79,4.79,4.77,4.77,47200.0,4.79,4.79,4.77,4.77,47200.0
2008-05-08 12:30:00,4.77,4.79,4.77,4.79,60400.0,4.77,4.79,4.77,4.79,60400.0
2008-05-08 12:40:00,4.79,4.8,4.78,4.79,30800.0,4.79,4.8,4.78,4.79,30800.0
2008-05-08 12:50:00,4.79,4.8,4.79,4.79,10400.0,4.79,4.8,4.79,4.79,10400.0
2008-05-08 13:00:00,4.79,4.8,4.79,4.8,8800.0,4.79,4.8,4.79,4.8,8800.0
2008-05-08 13:10:00,4.79,4.8,4.78,4.78,10800.0,4.79,4.8,4.78,4.78,10800.0
2008-05-08 13:20:00,4.79,4.8,4.79,4.8,14800.0,4.79,4.8,4.79,4.8,14800.0
2008-05-08 13:30:00,4.8,4.8,4.8,4.8,5600.0,4.8,4.8,4.8,4.8,5600.0
2008-05-08 13:40:00,4.8,4.8,4.78,4.78,15600.0,4.8,4.8,4.78,4.78,15600.0
2008-05-08 13:50:00,4.79,4.8,4.78,4.79,15600.0,4.79,4.8,4.78,4.79,15600.0
2008-05-08 14:00:00,4.79,4.8,4.77,4.79,52000.0,4.79,4.8,4.77,4.79,52000.0
2008-05-08 14:10:00,4.79,4.79,4.76,4.78,59200.0,4.79,4.79,4.76,4.78,59200.0
2008-05-08 14:20:00,4.78,4.79,4.77,4.78,48800.0,4.78,4.79,4.77,4.78,48800.0
2008-05-08 14:30:00,4.78,4.79,4.77,4.79,65200.0,4.78,4.79,4.77,4.79,65200.0
2008-05-08 14:40:00,4.78,4.8,4.78,4.79,84800.0,4.78,4.8,4.78,4.79,84800.0
2008-05-08 14:50:00,4.8,4.8,4.78,4.79,64000.0,4.8,4.8,4.78,4.79,64000.0
2008-05-08 15:00:00,4.79,4.79,4.78,4.79,71600.0,4.79,4.79,4.78,4.79,71600.0
2008-05-08 15:10:00,4.78,4.79,4.78,4.79,54800.0,4.78,4.79,4.78,4.79,54800.0
2008-05-08 15:20:00,4.79,4.79,4.78,4.79,95200.0,4.79,4.79,4.78,4.79,95200.0
2008-05-08 15:30:00,4.79,4.79,4.78,4.79,53200.0,4.79,4.79,4.78,4.79,53200.0
2008-05-08 15:40:00,4.79,4.79,4.79,4.79,34800.0,4.79,4.79,4.79,4.79,34800.0
2008-05-08 15:50:00,4.79,4.8,4.76,4.79,99600.0,4.79,4.8,4.76,4.79,99600.0
2008-05-09 09:30:00,4.69,4.79,4.69,4.79,279200.0,4.69,4.79,4.69,4.79,279200.0
2008-05-09 09:40:00,4.79,4.83,4.78,4.81,38000.0,4.79,4.83,4.78,4.81,38000.0
2008-05-09 09:50:00,4.81,4.81,4.79,4.81,29200.0,4.81,4.81,4.79,4.81,29200.0
2008-05-09 10:00:00,4.81,4.85,4.8,4.84,34000.0,4.81,4.85,4.8,4.84,34000.0
2008-05-09 10:10:00,4.84,4.85,4.82,4.85,36800.0,4.84,4.85,4.82,4.85,36800.0
2008-05-09 10:20:00,4.85,4.85,4.83,4.84,26800.0,4.85,4.85,4.83,4.84,26800.0
2008-05-09 10:30:00,4.83,4.83,4.79,4.8,25200.0,4.83,4.83,4.79,4.8,25200.0
2008-05-09 10:40:00,4.8,4.84,4.8,4.84,32800.0,4.8,4.84,4.8,4.84,32800.0
2008-05-09 10:50:00,4.84,4.85,4.84,4.84,12000.0,4.84,4.85,4.84,4.84,12000.0
2008-05-09 11:00:00,4.84,4.84,4.82,4.82,84800.0,4.84,4.84,4.82,4.82,84800.0
2008-05-09 11:10:00,4.81,4.82,4.78,4.82,32400.0,4.81,4.82,4.78,4.82,32400.0
2008-05-09 11:20:00,4.82,4.82,4.8,4.81,14400.0,4.82,4.82,4.8,4.81,14400.0
2008-05-09 11:30:00,4.81,4.82,4.81,4.81,14400.0,4.81,4.82,4.81,4.81,14400.0
2008-05-09 11:40:00,4.81,4.81,4.79,4.8,51200.0,4.81,4.81,4.79,4.8,51200.0
2008-05-09 11:50:00,4.8,4.8,4.79,4.79,6400.0,4.8,4.8,4.79,4.79,6400.0
2008-05-09 12:00:00,4.79,4.79,4.76,4.79,30800.0,4.79,4.79,4.76,4.79,30800.0
2008-05-09 12:10:00,4.78,4.79,4.76,4.76,30000.0,4.78,4.79,4.76,4.76,30000.0
2008-05-09 12:20:00,4.76,4.78,4.76,4.77,59200.0,4.76,4.78,4.76,4.77,59200.0
2008-05-09 12:30:00,4.77,4.78,4.77,4.77,22400.0,4.77,4.78,4.77,4.77,22400.0
2008-05-09 12:40:00,4.77,4.78,4.76,4.77,38400.0,4.77,4.78,4.76,4.77,38400.0
2008-05-09 12:50:00,4.76,4.78,4.76,4.78,36800.0,4.76,4.78,4.76,4.78,36800.0
2008-05-09 13:00:00,4.78,4.79,4.78,4.79,12800.0,4.78,4.79,4.78,4.79,12800.0
2008-05-09 13:10:00,4.79,4.8,4.79,4.79,10000.0,4.79,4.8,4.79,4.79,10000.0
2008-05-09 13:20:00,4.79,4.79,4.79,4.79,13200.0,4.79,4.79,4.79,4.79,13200.0
2008-05-09 13:30:00,4.79,4.8,4.78,4.78,21600.0,4.79,4.8,4.78,4.78,21600.0
2008-05-09 13:40:00,4.78,4.8,4.78,4.79,8000.0,4.78,4.8,4.78,4.79,8000.0
2008-05-09 13:50:00,4.8,4.8,4.78,4.79,16400.0,4.8,4.8,4.78,4.79,16400.0
2008-05-09 14:00:00,4.79,4.8,4.79,4.79,14800.0,4.79,4.8,4.79,4.79,14800.0
2008-05-09 14:10:00,4.8,4.81,4.79,4.8,12800.0,4.8,4.81,4.79,4.8,12800.0
2008-05-09 14:20:00,4.8,4.8,4.77,4.78,15600.0,4.8,4.8,4.77,4.78,15600.0
2008-05-09 14:30:00,4.78,4.78,4.77,4.78,21200.0,4.78,4.78,4.77,4.78,21200.0
2008-05-09 14:40:00,4.78,4.79,4.78,4.78,21600.0,4.78,4.79,4.78,4.78,21600.0
2008-05-09 14:50:00,4.78,4.78,4.76,4.78,27600.0,4.78,4.78,4.76,4.78,27600.0
2008-05-09 15:00:00,4.78,4.79,4.77,4.78,30000.0,4.78,4.79,4.77,4.78,30000.0
2008-05-09 15:10:00,4.78,4.8,4.77,4.8,37200.0,4.78,4.8,4.77,4.8,37200.0
2008-05-09 15:20:00,4.8,4.8,4.78,4.79,26800.0,4.8,4.8,4.78,4.79,26800.0
2008-05-09 15:30:00,4.8,4.8,4.79,4.79,38800.0,4.8,4.8,4.79,4.79,38800.0
2008-05-09 15:40:00,4.79,4.8,4.79,4.8,44400.0,4.79,4.8,4.79,4.8,44400.0
2008-05-09 15:50:00,4.8,4.81,4.79,4.8,52400.0,4.8,4.81,4.79,4.8,52400.0
2008-05-12 09:30:00,4.78,4.85,4.73,4.83,74800.0,4.78,4.85,4.73,4.83,74800.0
2008-05-12 09:40:00,4.83,4.83,4.83,4.83,19600.0,4.83,4.83,4.83,4.83,19600.0
2008-05-12 09:50:00,4.83,4.83,4.78,4.81,86400.0,4.83,4.83,4.78,4.81,86400.0
2008-05-12 10:00:00,4.81,4.81,4.79,4.81,112400.0,4.81,4.81,4.79,4.81,112400.0
2008-05-12 10:10:00,4.81,4.82,4.79,4.8,50000.0,4.81,4.82,4.79,4.8,50000.0
2008-05-12 10:20:00,4.81,4.82,4.81,4.81,11600.0,4.81,4.82,4.81,4.81,11600.0
2008-05-12 10:30:00,4.81,4.84,4.81,4.84,69200.0,4.81,4.84,4.81,4.84,69200.0
2008-05-12 10:40:00,4.84,4.88,4.84,4.87,39600.0,4.84,4.88,4.84,4.87,39600.0
2008-05-12 10:50:00,4.87,4.87,4.87,4.87,9600.0,4.87,4.87,4.87,4.87,9600.0
2008-05-12 11:00:00,4.87,4.87,4.86,4.86,20800.0,4.87,4.87,4.86,4.86,20800.0
2008-05-12 11:10:00,4.86,4.86,4.8,4.81,34800.0,4.86,4.86,4.8,4.81,34800.0
2008-05-12 11:20:00,4.8,4.81,4.8,4.81,52400.0,4.8,4.81,4.8,4.81,52400.0
2008-05-12 11:30:00,4.8,4.81,4.8,4.81,29200.0,4.8,4.81,4.8,4.81,29200.0
2008-05-12 11:40:00,4.81,4.82,4.8,4.82,19600.0,4.81,4.82,4.8,4.82,19600.0
2008-05-12 11:50:00,4.82,4.84,4.82,4.83,16800.0,4.82,4.84,4.82,4.83,16800.0
2008-05-12 12:00:00,4.83,4.84,4.82,4.82,19200.0,4.83,4.84,4.82,4.82,19200.0
2008-05-12 12:10:00,4.82,4.83,4.81,4.82,12800.0,4.82,4.83,4.81,4.82,12800.0
2008-05-12 12:20:00,4.81,4.81,4.8,4.81,31200.0,4.81,4.81,4.8,4.81,31200.0
2008-05-12 12:30:00,4.8,4.81,4.8,4.8,8000.0,4.8,4.81,4.8,4.8,8000.0
2008-05-12 12:40:00,4.8,4.81,4.8,4.8,32800.0,4.8,4.81,4.8,4.8,32800.0
2008-05-12 12:50:00,4.81,4.81,4.81,4.81,11600.0,4.81,4.81,4.81,4.81,11600.0
2008-05-12 13:00:00,4.81,4.81,4.8,4.8,10000.0,4.81,4.81,4.8,4.8,10000.0
2008-05-12 13:10:00,4.8,4.8,4.79,4.79,34000.0,4.8,4.8,4.79,4.79,34000.0
2008-05-12 13:20:00,4.79,4.79,4.79,4.79,12400.0,4.79,4.79,4.79,4.79,12400.0
2008-05-12 13:30:00,4.79,4.79,4.79,4.79,49200.0,4.79,4.79,4.79,4.79,49200.0
2008-05-12 13:40:00,4.79,4.79,4.78,4.79,8000.0,4.79,4.79,4.78,4.79,8000.0
2008-05-12 13:50:00,4.79,4.79,4.78,4.79,29200.0,4.79,4.79,4.78,4.79,29200.0
2008-05-12 14:00:00,4.79,4.79,4.78,4.78,60400.0,4.79,4.79,4.78,4.78,60400.0
2008-05-12 14:10:00,4.78,4.79,4.78,4.78,17200.0,4.78,4.79,4.78,4.78,17200.0
2008-05-12 14:20:00,4.78,4.81,4.78,4.8,40000.0,4.78,4.81,4.78,4.8,40000.0
2008-05-12 14:30:00,4.8,4.81,4.8,4.81,20400.0,4.8,4.81,4.8,4.81,20400.0
2008-05-12 14:40:00,4.81,4.82,4.81,4.82,14000.0,4.81,4.82,4.81,4.82,14000.0
2008-05-12 14:50:00,4.82,4.82,4.81,4.81,58000.0,4.82,4.82,4.81,4.81,58000.0
2008-05-12 15:00:00,4.81,4.81,4.8,4.8,23200.0,4.81,4.81,4.8,4.8,23200.0
2008-05-12 15:10:00,4.81,4.82,4.8,4.81,53200.0,4.81,4.82,4.8,4.81,53200.0
2008-05-12 15:20:00,4.81,4.83,4.81,4.82,17200.0,4.81,4.83,4.81,4.82,17200.0
2008-05-12 15:30:00,4.82,4.82,4.81,4.82,41600.0,4.82,4.82,4.81,4.82,41600.0
2008-05-12 15:40:00,4.82,4.82,4.81,4.82,41600.0,4.82,4.82,4.81,4.82,41600.0
2008-05-12 15:50:00,4.82,4.82,4.81,4.81,53600.0,4.82,4.82,4.81,4.81,53600.0
2008-05-13 09:30:00,4.83,4.83,4.8,4.81,18800.0,4.83,4.83,4.8,4.81,18800.0
2008-05-13 09:40:00,4.81,4.81,4.76,4.78,35600.0,4.81,4.81,4.76,4.78,35600.0
2008-05-13 09:50:00,4.77,4.78,4.75,4.77,24000.0,4.77,4.78,4.75,4.77,24000.0
2008-05-13 10:00:00,4.77,4.77,4.74,4.76,47200.0,4.77,4.77,4.74,4.76,47200.0
2008-05-13 10:10:00,4.76,4.83,4.76,4.82,36800.0,4.76,4.83,4.76,4.82,36800.0
2008-05-13 10:20:00,4.82,4.85,4.8,4.81,32000.0,4.82,4.85,4.8,4.81,32000.0
2008-05-13 10:30:00,4.8,4.8,4.75,4.75,30800.0,4.8,4.8,4.75,4.75,30800.0
2008-05-13 10:40:00,4.76,4.76,4.75,4.75,48400.0,4.76,4.76,4.75,4.75,48400.0
2008-05-13 10:50:00,4.75,4.75,4.75,4.75,27200.0,4.75,4.75,4.75,4.75,27200.0
2008-05-13 11:00:00,4.75,4.76,4.75,4.75,51600.0,4.75,4.76,4.75,4.75,51600.0
2008-05-13 11:10:00,4.75,4.76,4.75,4.75,23600.0,4.75,4.76,4.75,4.75,23600.0
2008-05-13 11:20:00,4.75,4.76,4.75,4.75,327600.0,4.75,4.76,4.75,4.75,327600.0
2008-05-13 11:30:00,4.75,4.75,4.74,4.74,63200.0,4.75,4.75,4.74,4.74,63200.0
2008-05-13 11:40:00,4.74,4.77,4.74,4.76,18000.0,4.74,4.77,4.74,4.76,18000.0
2008-05-13 11:50:00,4.77,4.77,4.76,4.76,15200.0,4.77,4.77,4.76,4.76,15200.0
2008-05-13 12:00:00,4.76,4.76,4.75,4.75,12400.0,4.76,4.76,4.75,4.75,12400.0
2008-05-13 12:10:00,4.75,4.75,4.74,4.74,11600.0,4.75,4.75,4.74,4.74,11600.0
2008-05-13 12:20:00,4.74,4.74,4.73,4.74,12800.0,4.74,4.74,4.73,4.74,12800.0
2008-05-13 12:30:00,4.73,4.74,4.73,4.73,12400.0,4.73,4.74,4.73,4.73,12400.0
2008-05-13 12:40:00,4.73,4.73,4.72,4.72,20400.0,4.73,4.73,4.72,4.72,20400.0
2008-05-13 12:50:00,4.72,4.76,4.72,4.75,30400.0,4.72,4.76,4.72,4.75,30400.0
2008-05-13 13:00:00,4.75,4.75,4.72,4.73,18400.0,4.75,4.75,4.72,4.73,18400.0
2008-05-13 13:10:00,4.73,4.73,4.72,4.73,24400.0,4.73,4.73,4.72,4.73,24400.0
2008-05-13 13:20:00,4.73,4.74,4.73,4.73,6800.0,4.73,4.74,4.73,4.73,6800.0
2008-05-13 13:30:00,4.73,4.74,4.73,4.74,108800.0,4.73,4.74,4.73,4.74,108800.0
2008-05-13 13:40:00,4.73,4.74,4.73,4.73,16000.0,4.73,4.74,4.73,4.73,16000.0
2008-05-13 13:50:00,4.73,4.74,4.73,4.74,11200.0,4.73,4.74,4.73,4.74,11200.0
2008-05-13 14:00:00,4.74,4.75,4.74,4.75,12800.0,4.74,4.75,4.74,4.75,12800.0
2008-05-13 14:10:00,4.75,4.75,4.73,4.73,54000.0,4.75,4.75,4.73,4.73,54000.0
2008-05-13 14:20:00,4.74,4.74,4.72,4.73,18800.0,4.74,4.74,4.72,4.73,18800.0
2008-05-13 14:30:00,4.73,4.73,4.73,4.73,14400.0,4.73,4.73,4.73,4.73,14400.0
2008-05-13 14:40:00,4.73,4.74,4.71,4.72,34000.0,4.73,4.74,4.71,4.72,34000.0
2008-05-13 14:50:00,4.72,4.75,4.72,4.75,23200.0,4.72,4.75,4.72,4.75,23200.0
2008-05-13 15:00:00,4.75,4.78,4.75,4.78,34000.0,4.75,4.78,4.75,4.78,34000.0
2008-05-13 15:10:00,4.78,4.78,4.74,4.74,23600.0,4.78,4.78,4.74,4.74,23600.0
2008-05-13 15:20:00,4.74,4.75,4.74,4.75,50000.0,4.74,4.75,4.74,4.75,50000.0
2008-05-13 15:30:00,4.75,4.76,4.75,4.76,15200.0,4.75,4.76,4.75,4.76,15200.0
2008-05-13 15:40:00,4.76,4.76,4.75,4.76,28400.0,4.76,4.76,4.75,4.76,28400.0
2008-05-13 15:50:00,4.75,4.77,4.75,4.76,60800.0,4.75,4.77,4.75,4.76,60800.0
2008-05-14 09:30:00,4.77,4.84,4.76,4.84,84800.0,4.77,4.84,4.76,4.84,84800.0
2008-05-14 09:40:00,4.84,4.86,4.84,4.85,55600.0,4.84,4.86,4.84,4.85,55600.0
2008-05-14 09:50:00,4.86,4.88,4.85,4.88,48800.0,4.86,4.88,4.85,4.88,48800.0
2008-05-14 10:00:00,4.88,4.89,4.87,4.88,22000.0,4.88,4.89,4.87,4.88,22000.0
2008-05-14 10:10:00,4.89,4.9,4.88,4.88,56400.0,4.89,4.9,4.88,4.88,56400.0
2008-05-14 10:20:00,4.88,4.91,4.88,4.9,20000.0,4.88,4.91,4.88,4.9,20000.0
2008-05-14 10:30:00,4.91,4.91,4.89,4.89,11200.0,4.91,4.91,4.89,4.89,11200.0
2008-05-14 10:40:00,4.89,4.89,4.88,4.89,6000.0,4.89,4.89,4.88,4.89,6000.0
2008-05-14 10:50:00,4.89,4.89,4.88,4.89,9200.0,4.89,4.89,4.88,4.89,9200.0
2008-05-14 11:00:00,4.88,4.89,4.86,4.86,23600.0,4.88,4.89,4.86,4.86,23600.0
2008-05-14 11:10:00,4.86,4.86,4.85,4.85,9200.0,4.86,4.86,4.85,4.85,9200.0
2008-05-14 11:20:00,4.85,4.85,4.83,4.84,21200.0,4.85,4.85,4.83,4.84,21200.0
2008-05-14 11:30:00,4.84,4.85,4.84,4.84,3600.0,4.84,4.85,4.84,4.84,3600.0
2008-05-14 11:40:00,4.84,4.88,4.84,4.88,24800.0,4.84,4.88,4.84,4.88,24800.0
2008-05-14 11:50:00,4.89,4.89,4.88,4.88,6000.0,4.89,4.89,4.88,4.88,6000.0
2008-05-14 12:00:00,4.88,4.9,4.88,4.89,33200.0,4.88,4.9,4.88,4.89,33200.0
2008-05-14 12:10:00,4.9,4.9,4.85,4.86,118000.0,4.9,4.9,4.85,4.86,118000.0
2008-05-14 12:20:00,4.85,4.88,4.85,4.87,38800.0,4.85,4.88,4.85,4.87,38800.0
2008-05-14 12:30:00,4.86,4.89,4.86,4.87,40400.0,4.86,4.89,4.86,4.87,40400.0
2008-05-14 12:40:00,4.87,4.88,4.87,4.88,10000.0,4.87,4.88,4.87,4.88,10000.0
2008-05-14 12:50:00,4.87,4.88,4.87,4.88,4800.0,4.87,4.88,4.87,4.88,4800.0
2008-05-14 13:00:00,4.88,4.88,4.87,4.88,4800.0,4.88,4.88,4.87,4.88,4800.0
2008-05-14 13:10:00,4.88,4.88,4.87,4.87,14000.0,4.88,4.88,4.87,4.87,14000.0
2008-05-14 13:20:00,4.87,4.88,4.85,4.86,11600.0,4.87,4.88,4.85,4.86,11600.0
2008-05-14 13:30:00,4.86,4.88,4.86,4.87,7200.0,4.86,4.88,4.86,4.87,7200.0
2008-05-14 13:40:00,4.87,4.88,4.87,4.87,14800.0,4.87,4.88,4.87,4.87,14800.0
2008-05-14 13:50:00,4.87,4.88,4.87,4.87,12800.0,4.87,4.88,4.87,4.87,12800.0
2008-05-14 14:00:00,4.88,4.88,4.87,4.88,15600.0,4.88,4.88,4.87,4.88,15600.0
2008-05-14 14:10:00,4.88,4.88,4.87,4.87,10800.0,4.88,4.88,4.87,4.87,10800.0
2008-05-14 14:20:00,4.87,4.88,4.86,4.87,19200.0,4.87,4.88,4.86,4.87,19200.0
2008-05-14 14:30:00,4.87,4.88,4.87,4.87,34800.0,4.87,4.88,4.87,4.87,34800.0
2008-05-14 14:40:00,4.87,4.88,4.87,4.87,33600.0,4.87,4.88,4.87,4.87,33600.0
2008-05-14 14:50:00,4.87,4.88,4.86,4.88,27200.0,4.87,4.88,4.86,4.88,27200.0
2008-05-14 15:00:00,4.88,4.88,4.87,4.88,65200.0,4.88,4.88,4.87,4.88,65200.0
2008-05-14 15:10:00,4.88,4.88,4.86,4.87,42800.0,4.88,4.88,4.86,4.87,42800.0
2008-05-14 15:20:00,4.87,4.88,4.86,4.87,98000.0,4.87,4.88,4.86,4.87,98000.0
2008-05-14 15:30:00,4.88,4.88,4.85,4.87,93600.0,4.88,4.88,4.85,4.87,93600.0
2008-05-14 15:40:00,4.87,4.88,4.86,4.87,57200.0,4.87,4.88,4.86,4.87,57200.0
2008-05-14 15:50:00,4.87,4.88,4.87,4.87,110000.0,4.87,4.88,4.87,4.87,110000.0
2008-05-15 09:30:00,4.84,4.88,4.81,4.87,46000.0,4.84,4.88,4.81,4.87,46000.0
2008-05-15 09:40:00,4.87,4.88,4.83,4.88,105200.0,4.87,4.88,4.83,4.88,105200.0
2008-05-15 09:50:00,4.88,4.9,4.87,4.89,35200.0,4.88,4.9,4.87,4.89,35200.0
2008-05-15 10:00:00,4.88,4.89,4.84,4.87,133200.0,4.88,4.89,4.84,4.87,133200.0
2008-05-15 10:10:00,4.88,4.88,4.85,4.85,38800.0,4.88,4.88,4.85,4.85,38800.0
2008-05-15 10:20:00,4.85,4.86,4.84,4.84,41600.0,4.85,4.86,4.84,4.84,41600.0
2008-05-15 10:30:00,4.84,4.84,4.83,4.83,18800.0,4.84,4.84,4.83,4.83,18800.0
2008-05-15 10:40:00,4.83,4.83,4.82,4.83,18800.0,4.83,4.83,4.82,4.83,18800.0
2008-05-15 10:50:00,4.82,4.83,4.82,4.83,15600.0,4.82,4.83,4.82,4.83,15600.0
2008-05-15 11:00:00,4.83,4.83,4.81,4.81,21200.0,4.83,4.83,4.81,4.81,21200.0
2008-05-15 11:10:00,4.81,4.83,4.79,4.82,70400.0,4.81,4.83,4.79,4.82,70400.0
2008-05-15 11:20:00,4.81,4.81,4.81,4.81,10400.0,4.81,4.81,4.81,4.81,10400.0
2008-05-15 11:30:00,4.8,4.82,4.8,4.82,15200.0,4.8,4.82,4.8,4.82,15200.0
2008-05-15 11:40:00,4.81,4.82,4.8,4.81,30800.0,4.81,4.82,4.8,4.81,30800.0
2008-05-15 11:50:00,4.81,4.82,4.81,4.81,14000.0,4.81,4.82,4.81,4.81,14000.0
2008-05-15 12:00:00,4.8,4.81,4.8,4.81,11600.0,4.8,4.81,4.8,4.81,11600.0
2008-05-15 12:10:00,4.8,4.81,4.8,4.8,9200.0,4.8,4.81,4.8,4.8,9200.0
2008-05-15 12:20:00,4.8,4.81,4.79,4.81,15600.0,4.8,4.81,4.79,4.81,15600.0
2008-05-15 12:30:00,4.8,4.83,4.8,4.83,10000.0,4.8,4.83,4.8,4.83,10000.0
2008-05-15 12:40:00,4.83,4.83,4.82,4.82,5200.0,4.83,4.83,4.82,4.82,5200.0
2008-05-15 12:50:00,4.82,4.83,4.82,4.83,5600.0,4.82,4.83,4.82,4.83,5600.0
2008-05-15 13:00:00,4.82,4.84,4.82,4.84,6000.0,4.82,4.84,4.82,4.84,6000.0
2008-05-15 13:10:00,4.83,4.84,4.81,4.81,14800.0,4.83,4.84,4.81,4.81,14800.0
2008-05-15 13:20:00,4.82,4.83,4.81,4.81,9200.0,4.82,4.83,4.81,4.81,9200.0
2008-05-15 13:30:00,4.82,4.83,4.82,4.83,12400.0,4.82,4.83,4.82,4.83,12400.0
2008-05-15 13:40:00,4.83,4.84,4.82,4.83,9200.0,4.83,4.84,4.82,4.83,9200.0
2008-05-15 13:50:00,4.83,4.83,4.82,4.83,4000.0,4.83,4.83,4.82,4.83,4000.0
2008-05-15 14:00:00,4.82,4.83,4.82,4.83,13600.0,4.82,4.83,4.82,4.83,13600.0
2008-05-15 14:10:00,4.83,4.83,4.82,4.83,16800.0,4.83,4.83,4.82,4.83,16800.0
2008-05-15 14:20:00,4.83,4.83,4.82,4.82,8400.0,4.83,4.83,4.82,4.82,8400.0
2008-05-15 14:30:00,4.83,4.83,4.82,4.82,19200.0,4.83,4.83,4.82,4.82,19200.0
2008-05-15 14:40:00,4.82,4.83,4.82,4.82,22400.0,4.82,4.83,4.82,4.82,22400.0
2008-05-15 14:50:00,4.81,4.82,4.8,4.8,37600.0,4.81,4.82,4.8,4.8,37600.0
2008-05-15 15:00:00,4.8,4.82,4.8,4.81,86800.0,4.8,4.82,4.8,4.81,86800.0
2008-05-15 15:10:00,4.81,4.82,4.81,4.81,10000.0,4.81,4.82,4.81,4.81,10000.0
2008-05-15 15:20:00,4.81,4.81,4.8,4.81,46000.0,4.81,4.81,4.8,4.81,46000.0
2008-05-15 15:30:00,4.81,4.82,4.81,4.81,33200.0,4.81,4.82,4.81,4.81,33200.0
2008-05-15 15:40:00,4.81,4.83,4.81,4.82,50000.0,4.81,4.83,4.81,4.82,50000.0
2008-05-15 15:50:00,4.82,4.84,4.81,4.83,53600.0,4.82,4.84,4.81,4.83,53600.0
2008-05-16 09:30:00,4.85,4.87,4.84,4.86,165200.0,4.85,4.87,4.84,4.86,165200.0
2008-05-16 09:40:00,4.86,4.87,4.81,4.81,34000.0,4.86,4.87,4.81,4.81,34000.0
2008-05-16 09:50:00,4.81,4.82,4.79,4.79,28000.0,4.81,4.82,4.79,4.79,28000.0
2008-05-16 10:00:00,4.79,4.79,4.77,4.77,56800.0,4.79,4.79,4.77,4.77,56800.0
2008-05-16 10:10:00,4.77,4.78,4.77,4.77,24400.0,4.77,4.78,4.77,4.77,24400.0
2008-05-16 10:20:00,4.77,4.77,4.73,4.75,44000.0,4.77,4.77,4.73,4.75,44000.0
2008-05-16 10:30:00,4.76,4.78,4.75,4.78,15200.0,4.76,4.78,4.75,4.78,15200.0
2008-05-16 10:40:00,4.77,4.77,4.77,4.77,8000.0,4.77,4.77,4.77,4.77,8000.0
2008-05-16 10:50:00,4.77,4.77,4.71,4.72,65200.0,4.77,4.77,4.71,4.72,65200.0
2008-05-16 11:00:00,4.71,4.72,4.7,4.71,51200.0,4.71,4.72,4.7,4.71,51200.0
2008-05-16 11:10:00,4.71,4.74,4.71,4.73,30000.0,4.71,4.74,4.71,4.73,30000.0
2008-05-16 11:20:00,4.73,4.75,4.73,4.75,8800.0,4.73,4.75,4.73,4.75,8800.0
2008-05-16 11:30:00,4.74,4.75,4.72,4.73,16400.0,4.74,4.75,4.72,4.73,16400.0
2008-05-16 11:40:00,4.73,4.73,4.73,4.73,5200.0,4.73,4.73,4.73,4.73,5200.0
2008-05-16 11:50:00,4.73,4.74,4.72,4.74,14000.0,4.73,4.74,4.72,4.74,14000.0
2008-05-16 12:00:00,4.74,4.74,4.73,4.73,13200.0,4.74,4.74,4.73,4.73,13200.0
2008-05-16 12:10:00,4.73,4.74,4.73,4.74,15200.0,4.73,4.74,4.73,4.74,15200.0
2008-05-16 12:20:00,4.75,4.77,4.75,4.77,9600.0,4.75,4.77,4.75,4.77,9600.0
2008-05-16 12:30:00,4.77,4.77,4.75,4.76,6800.0,4.77,4.77,4.75,4.76,6800.0
2008-05-16 12:40:00,4.76,4.76,4.76,4.76,4400.0,4.76,4.76,4.76,4.76,4400.0
2008-05-16 12:50:00,4.76,4.77,4.76,4.77,9200.0,4.76,4.77,4.76,4.77,9200.0
2008-05-16 13:00:00,4.77,4.77,4.77,4.77,5600.0,4.77,4.77,4.77,4.77,5600.0
2008-05-16 13:10:00,4.77,4.78,4.77,4.78,27600.0,4.77,4.78,4.77,4.78,27600.0
2008-05-16 13:20:00,4.78,4.78,4.78,4.78,9600.0,4.78,4.78,4.78,4.78,9600.0
2008-05-16 13:30:00,4.78,4.78,4.78,4.78,29200.0,4.78,4.78,4.78,4.78,29200.0
2008-05-16 13:40:00,4.78,4.78,4.77,4.78,34000.0,4.78,4.78,4.77,4.78,34000.0
2008-05-16 13:50:00,4.78,4.78,4.78,4.78,9600.0,4.78,4.78,4.78,4.78,9600.0
2008-05-16 14:00:00,4.78,4.78,4.78,4.78,10800.0,4.78,4.78,4.78,4.78,10800.0
2008-05-16 14:10:00,4.78,4.79,4.78,4.79,18000.0,4.78,4.79,4.78,4.79,18000.0
2008-05-16 14:20:00,4.79,4.79,4.78,4.78,28400.0,4.79,4.79,4.78,4.78,28400.0
2008-05-16 14:30:00,4.79,4.79,4.78,4.78,21200.0,4.79,4.79,4.78,4.78,21200.0
2008-05-16 14:40:00,4.79,4.79,4.78,4.79,18800.0,4.79,4.79,4.78,4.79,18800.0
2008-05-16 14:50:00,4.79,4.79,4.78,4.79,14800.0,4.79,4.79,4.78,4.79,14800.0
2008-05-16 15:00:00,4.79,4.8,4.79,4.8,34000.0,4.79,4.8,4.79,4.8,34000.0
2008-05-16 15:10:00,4.82,4.82,4.79,4.79,32800.0,4.82,4.82,4.79,4.79,32800.0
2008-05-16 15:20:00,4.79,4.81,4.78,4.81,38000.0,4.79,4.81,4.78,4.81,38000.0
2008-05-16 15:30:00,4.81,4.81,4.79,4.8,34000.0,4.81,4.81,4.79,4.8,34000.0
2008-05-16 15:40:00,4.79,4.81,4.79,4.8,63200.0,4.79,4.81,4.79,4.8,63200.0
2008-05-16 15:50:00,4.8,4.82,4.79,4.8,62000.0,4.8,4.82,4.79,4.8,62000.0
2008-05-19 09:30:00,4.81,4.88,4.8,4.83,52000.0,4.81,4.88,4.8,4.83,52000.0
2008-05-19 09:40:00,4.83,4.83,4.8,4.82,31600.0,4.83,4.83,4.8,4.82,31600.0
2008-05-19 09:50:00,4.82,4.83,4.82,4.83,13200.0,4.82,4.83,4.82,4.83,13200.0
2008-05-19 10:00:00,4.83,4.86,4.82,4.86,20400.0,4.83,4.86,4.82,4.86,20400.0
2008-05-19 10:10:00,4.86,4.87,4.83,4.83,24400.0,4.86,4.87,4.83,4.83,24400.0
2008-05-19 10:20:00,4.82,4.82,4.79,4.82,95600.0,4.82,4.82,4.79,4.82,95600.0
2008-05-19 10:30:00,4.83,4.84,4.82,4.83,30800.0,4.83,4.84,4.82,4.83,30800.0
2008-05-19 10:40:00,4.83,4.83,4.82,4.83,13200.0,4.83,4.83,4.82,4.83,13200.0
2008-05-19 10:50:00,4.83,4.83,4.8,4.81,13600.0,4.83,4.83,4.8,4.81,13600.0
2008-05-19 11:00:00,4.81,4.82,4.79,4.79,11600.0,4.81,4.82,4.79,4.79,11600.0
2008-05-19 11:10:00,4.8,4.83,4.8,4.82,15600.0,4.8,4.83,4.8,4.82,15600.0
2008-05-19 11:20:00,4.83,4.83,4.82,4.83,8000.0,4.83,4.83,4.82,4.83,8000.0
2008-05-19 11:30:00,4.83,4.83,4.82,4.83,18000.0,4.83,4.83,4.82,4.83,18000.0
2008-05-19 11:40:00,4.83,4.84,4.82,4.83,23200.0,4.83,4.84,4.82,4.83,23200.0
2008-05-19 11:50:00,4.82,4.83,4.81,4.82,6400.0,4.82,4.83,4.81,4.82,6400.0
2008-05-19 12:00:00,4.82,4.83,4.82,4.82,14800.0,4.82,4.83,4.82,4.82,14800.0
2008-05-19 12:10:00,4.83,4.83,4.82,4.83,5600.0,4.83,4.83,4.82,4.83,5600.0
2008-05-19 12:20:00,4.83,4.85,4.82,4.84,52400.0,4.83,4.85,4.82,4.84,52400.0
2008-05-19 12:30:00,4.84,4.85,4.84,4.84,26000.0,4.84,4.85,4.84,4.84,26000.0
2008-05-19 12:40:00,4.84,4.84,4.84,4.84,6000.0,4.84,4.84,4.84,4.84,6000.0
2008-05-19 12:50:00,4.84,4.84,4.83,4.84,8800.0,4.84,4.84,4.83,4.84,8800.0
2008-05-19 13:00:00,4.84,4.85,4.84,4.84,17600.0,4.84,4.85,4.84,4.84,17600.0
2008-05-19 13:10:00,4.84,4.84,4.83,4.83,7200.0,4.84,4.84,4.83,4.83,7200.0
2008-05-19 13:20:00,4.84,4.85,4.83,4.85,20800.0,4.84,4.85,4.83,4.85,20800.0
2008-05-19 13:30:00,4.84,4.87,4.84,4.86,11600.0,4.84,4.87,4.84,4.86,11600.0
2008-05-19 13:40:00,4.86,4.87,4.86,4.87,4000.0,4.86,4.87,4.86,4.87,4000.0
2008-05-19 13:50:00,4.87,4.87,4.84,4.84,20400.0,4.87,4.87,4.84,4.84,20400.0
2008-05-19 14:00:00,4.84,4.84,4.83,4.84,12400.0,4.84,4.84,4.83,4.84,12400.0
2008-05-19 14:10:00,4.83,4.83,4.82,4.82,14800.0,4.83,4.83,4.82,4.82,14800.0
2008-05-19 14:20:00,4.82,4.82,4.81,4.81,23600.0,4.82,4.82,4.81,4.81,23600.0
2008-05-19 14:30:00,4.82,4.82,4.81,4.82,17200.0,4.82,4.82,4.81,4.82,17200.0
2008-05-19 14:40:00,4.82,4.83,4.82,4.82,18000.0,4.82,4.83,4.82,4.82,18000.0
2008-05-19 14:50:00,4.82,4.82,4.82,4.82,8000.0,4.82,4.82,4.82,4.82,8000.0
2008-05-19 15:00:00,4.82,4.83,4.82,4.82,14800.0,4.82,4.83,4.82,4.82,14800.0
2008-05-19 15:10:00,4.82,4.83,4.81,4.81,22400.0,4.82,4.83,4.81,4.81,22400.0
2008-05-19 15:20:00,4.81,4.82,4.81,4.81,33600.0,4.81,4.82,4.81,4.81,33600.0
2008-05-19 15:30:00,4.81,4.82,4.81,4.82,41200.0,4.81,4.82,4.81,4.82,41200.0
2008-05-19 15:40:00,4.81,4.82,4.81,4.81,68400.0,4.81,4.82,4.81,4.81,68400.0
2008-05-19 15:50:00,4.82,4.82,4.8,4.81,102000.0,4.82,4.82,4.8,4.81,102000.0
2008-05-20 09:30:00,4.79,4.83,4.78,4.79,24400.0,4.79,4.83,4.78,4.79,24400.0
2008-05-20 09:40:00,4.79,4.79,4.78,4.79,16400.0,4.79,4.79,4.78,4.79,16400.0
2008-05-20 09:50:00,4.78,4.79,4.74,4.76,60000.0,4.78,4.79,4.74,4.76,60000.0
2008-05-20 10:00:00,4.75,4.79,4.74,4.79,26400.0,4.75,4.79,4.74,4.79,26400.0
2008-05-20 10:10:00,4.8,4.85,4.8,4.84,24400.0,4.8,4.85,4.8,4.84,24400.0
2008-05-20 10:20:00,4.84,4.85,4.83,4.84,35600.0,4.84,4.85,4.83,4.84,35600.0
2008-05-20 10:30:00,4.84,4.85,4.81,4.82,17600.0,4.84,4.85,4.81,4.82,17600.0
2008-05-20 10:40:00,4.82,4.83,4.81,4.83,12400.0,4.82,4.83,4.81,4.83,12400.0
2008-05-20 10:50:00,4.82,4.82,4.81,4.81,19200.0,4.82,4.82,4.81,4.81,19200.0
2008-05-20 11:00:00,4.81,4.81,4.79,4.79,34400.0,4.81,4.81,4.79,4.79,34400.0
2008-05-20 11:10:00,4.79,4.79,4.79,4.79,5200.0,4.79,4.79,4.79,4.79,5200.0
2008-05-20 11:20:00,4.79,4.8,4.79,4.8,16400.0,4.79,4.8,4.79,4.8,16400.0
2008-05-20 11:30:00,4.8,4.8,4.79,4.8,14800.0,4.8,4.8,4.79,4.8,14800.0
2008-05-20 11:40:00,4.8,4.81,4.8,4.8,23200.0,4.8,4.81,4.8,4.8,23200.0
2008-05-20 11:50:00,4.8,4.8,4.78,4.79,22400.0,4.8,4.8,4.78,4.79,22400.0
2008-05-20 12:00:00,4.78,4.79,4.78,4.78,60000.0,4.78,4.79,4.78,4.78,60000.0
2008-05-20 12:10:00,4.79,4.79,4.78,4.79,7200.0,4.79,4.79,4.78,4.79,7200.0
2008-05-20 12:20:00,4.79,4.79,4.79,4.79,5600.0,4.79,4.79,4.79,4.79,5600.0
2008-05-20 12:30:00,4.79,4.79,4.78,4.79,10800.0,4.79,4.79,4.78,4.79,10800.0
2008-05-20 12:40:00,4.79,4.79,4.78,4.78,11200.0,4.79,4.79,4.78,4.78,11200.0
2008-05-20 12:50:00,4.78,4.78,4.77,4.78,17200.0,4.78,4.78,4.77,4.78,17200.0
2008-05-20 13:00:00,4.78,4.79,4.77,4.79,14400.0,4.78,4.79,4.77,4.79,14400.0
2008-05-20 13:10:00,4.79,4.8,4.78,4.78,12000.0,4.79,4.8,4.78,4.78,12000.0
2008-05-20 13:20:00,4.78,4.79,4.78,4.79,2800.0,4.78,4.79,4.78,4.79,2800.0
2008-05-20 13:30:00,4.78,4.79,4.78,4.79,55200.0,4.78,4.79,4.78,4.79,55200.0
2008-05-20 13:40:00,4.78,4.79,4.78,4.78,18800.0,4.78,4.79,4.78,4.78,18800.0
2008-05-20 13:50:00,4.78,4.79,4.78,4.78,24800.0,4.78,4.79,4.78,4.78,24800.0
2008-05-20 14:00:00,4.78,4.8,4.78,4.79,30800.0,4.78,4.8,4.78,4.79,30800.0
2008-05-20 14:10:00,4.79,4.79,4.75,4.75,35600.0,4.79,4.79,4.75,4.75,35600.0
2008-05-20 14:20:00,4.75,4.77,4.75,4.76,28400.0,4.75,4.77,4.75,4.76,28400.0
2008-05-20 14:30:00,4.77,4.77,4.76,4.77,8800.0,4.77,4.77,4.76,4.77,8800.0
2008-05-20 14:40:00,4.78,4.78,4.77,4.77,5600.0,4.78,4.78,4.77,4.77,5600.0
2008-05-20 14:50:00,4.78,4.78,4.77,4.77,15200.0,4.78,4.78,4.77,4.77,15200.0
2008-05-20 15:00:00,4.77,4.79,4.77,4.79,20800.0,4.77,4.79,4.77,4.79,20800.0
2008-05-20 15:10:00,4.79,4.79,4.78,4.79,81600.0,4.79,4.79,4.78,4.79,81600.0
2008-05-20 15:20:00,4.79,4.8,4.78,4.8,20800.0,4.79,4.8,4.78,4.8,20800.0
2008-05-20 15:30:00,4.8,4.8,4.79,4.79,24000.0,4.8,4.8,4.79,4.79,24000.0
2008-05-20 15:40:00,4.8,4.8,4.79,4.8,12800.0,4.8,4.8,4.79,4.8,12800.0
2008-05-20 15:50:00,4.8,4.8,4.79,4.8,63600.0,4.8,4.8,4.79,4.8,63600.0
2008-05-21 09:30:00,4.84,4.87,4.8,4.87,74000.0,4.84,4.87,4.8,4.87,74000.0
2008-05-21 09:40:00,4.89,4.89,4.86,4.87,134800.0,4.89,4.89,4.86,4.87,134800.0
2008-05-21 09:50:00,4.88,4.93,4.87,4.93,75600.0,4.88,4.93,4.87,4.93,75600.0
2008-05-21 10:00:00,4.93,4.97,4.93,4.96,66800.0,4.93,4.97,4.93,4.96,66800.0
2008-05-21 10:10:00,4.96,5.03,4.96,5.01,346400.0,4.96,5.03,4.96,5.01,346400.0
2008-05-21 10:20:00,5.0,5.04,5.0,5.03,103600.0,5.0,5.04,5.0,5.03,103600.0
2008-05-21 10:30:00,5.03,5.07,5.0,5.06,209600.0,5.03,5.07,5.0,5.06,209600.0
2008-05-21 10:40:00,5.07,5.13,5.06,5.11,199600.0,5.07,5.13,5.06,5.11,199600.0
2008-05-21 10:50:00,5.12,5.12,5.07,5.1,32800.0,5.12,5.12,5.07,5.1,32800.0
2008-05-21 11:00:00,5.1,5.11,5.08,5.09,42400.0,5.1,5.11,5.08,5.09,42400.0
2008-05-21 11:10:00,5.1,5.14,5.1,5.12,70000.0,5.1,5.14,5.1,5.12,70000.0
2008-05-21 11:20:00,5.12,5.14,5.11,5.14,30000.0,5.12,5.14,5.11,5.14,30000.0
2008-05-21 11:30:00,5.13,5.14,5.12,5.14,51200.0,5.13,5.14,5.12,5.14,51200.0
2008-05-21 11:40:00,5.14,5.18,5.14,5.15,75200.0,5.14,5.18,5.14,5.15,75200.0
2008-05-21 11:50:00,5.16,5.16,5.14,5.15,22800.0,5.16,5.16,5.14,5.15,22800.0
2008-05-21 12:00:00,5.14,5.15,5.13,5.13,53200.0,5.14,5.15,5.13,5.13,53200.0
2008-05-21 12:10:00,5.13,5.14,5.11,5.11,22000.0,5.13,5.14,5.11,5.11,22000.0
2008-05-21 12:20:00,5.12,5.15,5.11,5.14,48400.0,5.12,5.15,5.11,5.14,48400.0
2008-05-21 12:30:00,5.14,5.14,5.11,5.12,32400.0,5.14,5.14,5.11,5.12,32400.0
2008-05-21 12:40:00,5.13,5.13,5.12,5.12,39200.0,5.13,5.13,5.12,5.12,39200.0
2008-05-21 12:50:00,5.12,5.13,5.12,5.13,16400.0,5.12,5.13,5.12,5.13,16400.0
2008-05-21 13:00:00,5.14,5.14,5.12,5.12,11600.0,5.14,5.14,5.12,5.12,11600.0
2008-05-21 13:10:00,5.12,5.13,5.1,5.1,25200.0,5.12,5.13,5.1,5.1,25200.0
2008-05-21 13:20:00,5.11,5.11,5.06,5.06,96000.0,5.11,5.11,5.06,5.06,96000.0
2008-05-21 13:30:00,5.06,5.08,5.06,5.08,52400.0,5.06,5.08,5.06,5.08,52400.0
2008-05-21 13:40:00,5.08,5.09,5.08,5.09,24800.0,5.08,5.09,5.08,5.09,24800.0
2008-05-21 13:50:00,5.09,5.1,5.05,5.05,32000.0,5.09,5.1,5.05,5.05,32000.0
2008-05-21 14:00:00,5.06,5.07,5.04,5.07,55200.0,5.06,5.07,5.04,5.07,55200.0
2008-05-21 14:10:00,5.07,5.07,5.03,5.03,64000.0,5.07,5.07,5.03,5.03,64000.0
2008-05-21 14:20:00,5.03,5.03,4.98,5.0,67600.0,5.03,5.03,4.98,5.0,67600.0
2008-05-21 14:30:00,5.0,5.05,4.99,5.04,135600.0,5.0,5.05,4.99,5.04,135600.0
2008-05-21 14:40:00,5.04,5.05,5.04,5.04,28000.0,5.04,5.05,5.04,5.04,28000.0
2008-05-21 14:50:00,5.03,5.05,5.03,5.04,32800.0,5.03,5.05,5.03,5.04,32800.0
2008-05-21 15:00:00,5.05,5.07,5.05,5.07,29600.0,5.05,5.07,5.05,5.07,29600.0
2008-05-21 15:10:00,5.07,5.11,5.07,5.1,74800.0,5.07,5.11,5.07,5.1,74800.0
2008-05-21 15:20:00,5.1,5.11,5.09,5.09,36400.0,5.1,5.11,5.09,5.09,36400.0
2008-05-21 15:30:00,5.09,5.11,5.08,5.11,35600.0,5.09,5.11,5.08,5.11,35600.0
2008-05-21 15:40:00,5.11,5.11,5.08,5.1,73600.0,5.11,5.11,5.08,5.1,73600.0
2008-05-21 15:50:00,5.1,5.12,5.08,5.09,95200.0,5.1,5.12,5.08,5.09,95200.0
2008-05-22 09:30:00,5.1,5.12,5.05,5.06,37600.0,5.1,5.12,5.05,5.06,37600.0
2008-05-22 09:40:00,5.06,5.07,4.98,4.99,35600.0,5.06,5.07,4.98,4.99,35600.0
2008-05-22 09:50:00,4.99,4.99,4.96,4.97,72000.0,4.99,4.99,4.96,4.97,72000.0
2008-05-22 10:00:00,4.97,4.99,4.95,4.98,51600.0,4.97,4.99,4.95,4.98,51600.0
2008-05-22 10:10:00,4.99,5.0,4.96,4.96,24800.0,4.99,5.0,4.96,4.96,24800.0
2008-05-22 10:20:00,4.97,4.97,4.9,4.93,49600.0,4.97,4.97,4.9,4.93,49600.0
2008-05-22 10:30:00,4.93,4.99,4.92,4.98,36000.0,4.93,4.99,4.92,4.98,36000.0
2008-05-22 10:40:00,4.97,4.97,4.95,4.95,11600.0,4.97,4.97,4.95,4.95,11600.0
2008-05-22 10:50:00,4.95,4.95,4.92,4.93,20400.0,4.95,4.95,4.92,4.93,20400.0
2008-05-22 11:00:00,4.92,4.93,4.9,4.93,20800.0,4.92,4.93,4.9,4.93,20800.0
2008-05-22 11:10:00,4.92,4.93,4.9,4.93,43200.0,4.92,4.93,4.9,4.93,43200.0
2008-05-22 11:20:00,4.93,4.94,4.92,4.92,69200.0,4.93,4.94,4.92,4.92,69200.0
2008-05-22 11:30:00,4.93,4.93,4.92,4.92,16400.0,4.93,4.93,4.92,4.92,16400.0
2008-05-22 11:40:00,4.92,4.93,4.91,4.92,23600.0,4.92,4.93,4.91,4.92,23600.0
2008-05-22 11:50:00,4.92,4.95,4.92,4.94,34400.0,4.92,4.95,4.92,4.94,34400.0
2008-05-22 12:00:00,4.94,4.96,4.94,4.96,11200.0,4.94,4.96,4.94,4.96,11200.0
2008-05-22 12:10:00,4.95,4.98,4.95,4.98,9600.0,4.95,4.98,4.95,4.98,9600.0
2008-05-22 12:20:00,4.99,5.03,4.99,5.03,38400.0,4.99,5.03,4.99,5.03,38400.0
2008-05-22 12:30:00,5.01,5.03,5.01,5.02,27600.0,5.01,5.03,5.01,5.02,27600.0
2008-05-22 12:40:00,5.04,5.07,5.04,5.07,26400.0,5.04,5.07,5.04,5.07,26400.0
2008-05-22 12:50:00,5.08,5.1,5.08,5.1,20000.0,5.08,5.1,5.08,5.1,20000.0
2008-05-22 13:00:00,5.1,5.1,5.07,5.07,18800.0,5.1,5.1,5.07,5.07,18800.0
2008-05-22 13:10:00,5.07,5.07,5.05,5.05,6800.0,5.07,5.07,5.05,5.05,6800.0
2008-05-22 13:20:00,5.05,5.05,5.04,5.04,20000.0,5.05,5.05,5.04,5.04,20000.0
2008-05-22 13:30:00,5.04,5.05,5.04,5.04,17200.0,5.04,5.05,5.04,5.04,17200.0
2008-05-22 13:40:00,5.04,5.08,5.04,5.08,20800.0,5.04,5.08,5.04,5.08,20800.0
2008-05-22 13:50:00,5.08,5.09,5.08,5.08,6400.0,5.08,5.09,5.08,5.08,6400.0
2008-05-22 14:00:00,5.07,5.09,5.07,5.08,20000.0,5.07,5.09,5.07,5.08,20000.0
2008-05-22 14:10:00,5.08,5.08,5.07,5.07,8000.0,5.08,5.08,5.07,5.07,8000.0
2008-05-22 14:20:00,5.07,5.07,5.04,5.05,10000.0,5.07,5.07,5.04,5.05,10000.0
2008-05-22 14:30:00,5.04,5.05,5.03,5.04,30000.0,5.04,5.05,5.03,5.04,30000.0
2008-05-22 14:40:00,5.04,5.05,5.04,5.05,17200.0,5.04,5.05,5.04,5.05,17200.0
2008-05-22 14:50:00,5.05,5.05,5.04,5.04,18800.0,5.05,5.05,5.04,5.04,18800.0
2008-05-22 15:00:00,5.05,5.07,5.05,5.07,26000.0,5.05,5.07,5.05,5.07,26000.0
2008-05-22 15:10:00,5.07,5.07,5.06,5.06,19600.0,5.07,5.07,5.06,5.06,19600.0
2008-05-22 15:20:00,5.06,5.06,5.02,5.02,30000.0,5.06,5.06,5.02,5.02,30000.0
2008-05-22 15:30:00,5.02,5.02,5.0,5.01,43600.0,5.02,5.02,5.0,5.01,43600.0
2008-05-22 15:40:00,5.01,5.02,5.0,5.02,40800.0,5.01,5.02,5.0,5.02,40800.0
2008-05-22 15:50:00,5.02,5.06,5.02,5.05,44800.0,5.02,5.06,5.02,5.05,44800.0
2008-05-23 09:30:00,5.02,5.03,4.99,4.99,12800.0,5.02,5.03,4.99,4.99,12800.0
2008-05-23 09:40:00,4.98,4.98,4.92,4.92,42800.0,4.98,4.98,4.92,4.92,42800.0
2008-05-23 09:50:00,4.92,4.93,4.9,4.92,36000.0,4.92,4.93,4.9,4.92,36000.0
2008-05-23 10:00:00,4.94,4.97,4.94,4.97,16000.0,4.94,4.97,4.94,4.97,16000.0
2008-05-23 10:10:00,4.97,5.0,4.97,5.0,19600.0,4.97,5.0,4.97,5.0,19600.0
2008-05-23 10:20:00,5.0,5.0,4.97,4.99,25200.0,5.0,5.0,4.97,4.99,25200.0
2008-05-23 10:30:00,4.99,4.99,4.91,4.91,55200.0,4.99,4.99,4.91,4.91,55200.0
2008-05-23 10:40:00,4.91,4.91,4.88,4.88,16000.0,4.91,4.91,4.88,4.88,16000.0
2008-05-23 10:50:00,4.89,4.91,4.89,4.9,14800.0,4.89,4.91,4.89,4.9,14800.0
2008-05-23 11:00:00,4.91,4.93,4.91,4.92,12000.0,4.91,4.93,4.91,4.92,12000.0
2008-05-23 11:10:00,4.92,4.92,4.9,4.92,8800.0,4.92,4.92,4.9,4.92,8800.0
2008-05-23 11:20:00,4.93,4.95,4.92,4.95,18000.0,4.93,4.95,4.92,4.95,18000.0
2008-05-23 11:30:00,4.94,4.96,4.92,4.96,50400.0,4.94,4.96,4.92,4.96,50400.0
2008-05-23 11:40:00,4.94,4.96,4.94,4.95,32000.0,4.94,4.96,4.94,4.95,32000.0
2008-05-23 11:50:00,4.94,4.95,4.94,4.95,1200.0,4.94,4.95,4.94,4.95,1200.0
2008-05-23 12:00:00,4.93,4.95,4.93,4.94,4400.0,4.93,4.95,4.93,4.94,4400.0
2008-05-23 12:10:00,4.94,4.94,4.94,4.94,2400.0,4.94,4.94,4.94,4.94,2400.0
2008-05-23 12:20:00,4.94,4.94,4.91,4.93,44400.0,4.94,4.94,4.91,4.93,44400.0
2008-05-23 12:30:00,4.93,4.93,4.9,4.91,72400.0,4.93,4.93,4.9,4.91,72400.0
2008-05-23 12:40:00,4.91,4.91,4.89,4.9,26400.0,4.91,4.91,4.89,4.9,26400.0
2008-05-23 12:50:00,4.89,4.89,4.87,4.87,28800.0,4.89,4.89,4.87,4.87,28800.0
2008-05-23 13:00:00,4.87,4.9,4.87,4.9,16800.0,4.87,4.9,4.87,4.9,16800.0
2008-05-23 13:10:00,4.89,4.9,4.89,4.9,2800.0,4.89,4.9,4.89,4.9,2800.0
2008-05-23 13:20:00,4.9,4.91,4.9,4.91,4800.0,4.9,4.91,4.9,4.91,4800.0
2008-05-23 13:30:00,4.91,4.92,4.91,4.91,8000.0,4.91,4.92,4.91,4.91,8000.0
2008-05-23 13:40:00,4.91,4.92,4.91,4.91,5600.0,4.91,4.92,4.91,4.91,5600.0
2008-05-23 13:50:00,4.91,4.91,4.87,4.87,27200.0,4.91,4.91,4.87,4.87,27200.0
2008-05-23 14:00:00,4.87,4.9,4.87,4.9,6400.0,4.87,4.9,4.87,4.9,6400.0
2008-05-23 14:10:00,4.9,4.9,4.89,4.89,14400.0,4.9,4.9,4.89,4.89,14400.0
2008-05-23 14:20:00,4.9,4.9,4.89,4.9,13200.0,4.9,4.9,4.89,4.9,13200.0
2008-05-23 14:30:00,4.9,4.91,4.9,4.91,10000.0,4.9,4.91,4.9,4.91,10000.0
2008-05-23 14:40:00,4.91,4.93,4.91,4.93,4800.0,4.91,4.93,4.91,4.93,4800.0
2008-05-23 14:50:00,4.93,4.94,4.93,4.93,4400.0,4.93,4.94,4.93,4.93,4400.0
2008-05-23 15:00:00,4.94,4.94,4.93,4.94,20000.0,4.94,4.94,4.93,4.94,20000.0
2008-05-23 15:10:00,4.94,4.95,4.94,4.94,23600.0,4.94,4.95,4.94,4.94,23600.0
2008-05-23 15:20:00,4.95,4.96,4.94,4.95,30400.0,4.95,4.96,4.94,4.95,30400.0
2008-05-23 15:30:00,4.95,4.96,4.95,4.95,34800.0,4.95,4.96,4.95,4.95,34800.0
2008-05-23 15:40:00,4.95,4.95,4.94,4.94,28400.0,4.95,4.95,4.94,4.94,28400.0
2008-05-23 15:50:00,4.94,4.96,4.93,4.96,56800.0,4.94,4.96,4.93,4.96,56800.0
2008-05-27 09:30:00,4.95,5.03,4.95,5.01,40800.0,4.95,5.03,4.95,5.01,40800.0
2008-05-27 09:40:00,5.01,5.04,4.99,5.04,42800.0,5.01,5.04,4.99,5.04,42800.0
2008-05-27 09:50:00,5.03,5.05,5.02,5.05,32000.0,5.03,5.05,5.02,5.05,32000.0
2008-05-27 10:00:00,5.05,5.14,5.05,5.14,56400.0,5.05,5.14,5.05,5.14,56400.0
2008-05-27 10:10:00,5.14,5.18,5.1,5.17,62800.0,5.14,5.18,5.1,5.17,62800.0
2008-05-27 10:20:00,5.17,5.17,5.14,5.14,20800.0,5.17,5.17,5.14,5.14,20800.0
2008-05-27 10:30:00,5.15,5.15,5.1,5.1,11200.0,5.15,5.15,5.1,5.1,11200.0
2008-05-27 10:40:00,5.11,5.11,5.09,5.09,13600.0,5.11,5.11,5.09,5.09,13600.0
2008-05-27 10:50:00,5.08,5.08,5.06,5.06,16800.0,5.08,5.08,5.06,5.06,16800.0
2008-05-27 11:00:00,5.06,5.11,5.06,5.1,14800.0,5.06,5.11,5.06,5.1,14800.0
2008-05-27 11:10:00,5.09,5.09,5.07,5.07,5600.0,5.09,5.09,5.07,5.07,5600.0
2008-05-27 11:20:00,5.08,5.08,5.04,5.04,8000.0,5.08,5.08,5.04,5.04,8000.0
2008-05-27 11:30:00,5.04,5.05,5.03,5.03,3200.0,5.04,5.05,5.03,5.03,3200.0
2008-05-27 11:40:00,5.03,5.05,5.03,5.04,39200.0,5.03,5.05,5.03,5.04,39200.0
2008-05-27 11:50:00,5.04,5.05,5.04,5.04,30800.0,5.04,5.05,5.04,5.04,30800.0
2008-05-27 12:00:00,5.05,5.05,5.05,5.05,5600.0,5.05,5.05,5.05,5.05,5600.0
2008-05-27 12:10:00,5.06,5.06,5.05,5.05,5200.0,5.06,5.06,5.05,5.05,5200.0
2008-05-27 12:20:00,5.05,5.06,5.04,5.06,6800.0,5.05,5.06,5.04,5.06,6800.0
2008-05-27 12:30:00,5.06,5.08,5.06,5.08,15200.0,5.06,5.08,5.06,5.08,15200.0
2008-05-27 12:40:00,5.08,5.11,5.08,5.09,15200.0,5.08,5.11,5.08,5.09,15200.0
2008-05-27 12:50:00,5.09,5.09,5.08,5.09,8000.0,5.09,5.09,5.08,5.09,8000.0
2008-05-27 13:00:00,5.09,5.09,5.07,5.07,4800.0,5.09,5.09,5.07,5.07,4800.0
2008-05-27 13:10:00,5.08,5.08,5.05,5.05,6400.0,5.08,5.08,5.05,5.05,6400.0
2008-05-27 13:20:00,5.05,5.05,5.04,5.05,18000.0,5.05,5.05,5.04,5.05,18000.0
2008-05-27 13:30:00,5.05,5.05,5.05,5.05,8800.0,5.05,5.05,5.05,5.05,8800.0
2008-05-27 13:40:00,5.06,5.07,5.06,5.07,8000.0,5.06,5.07,5.06,5.07,8000.0
2008-05-27 13:50:00,5.06,5.08,5.06,5.08,9200.0,5.06,5.08,5.06,5.08,9200.0
2008-05-27 14:00:00,5.09,5.1,5.08,5.09,28400.0,5.09,5.1,5.08,5.09,28400.0
2008-05-27 14:10:00,5.09,5.1,5.09,5.1,10800.0,5.09,5.1,5.09,5.1,10800.0
2008-05-27 14:20:00,5.1,5.1,5.09,5.09,8800.0,5.1,5.1,5.09,5.09,8800.0
2008-05-27 14:30:00,5.1,5.11,5.09,5.1,28400.0,5.1,5.11,5.09,5.1,28400.0
2008-05-27 14:40:00,5.1,5.11,5.1,5.1,13600.0,5.1,5.11,5.1,5.1,13600.0
2008-05-27 14:50:00,5.1,5.1,5.1,5.1,12400.0,5.1,5.1,5.1,5.1,12400.0
2008-05-27 15:00:00,5.09,5.1,5.08,5.09,28000.0,5.09,5.1,5.08,5.09,28000.0
2008-05-27 15:10:00,5.1,5.1,5.08,5.08,28400.0,5.1,5.1,5.08,5.08,28400.0
2008-05-27 15:20:00,5.08,5.09,5.07,5.08,15200.0,5.08,5.09,5.07,5.08,15200.0
2008-05-27 15:30:00,5.09,5.1,5.09,5.09,16800.0,5.09,5.1,5.09,5.09,16800.0
2008-05-27 15:40:00,5.09,5.1,5.09,5.09,13600.0,5.09,5.1,5.09,5.09,13600.0
2008-05-27 15:50:00,5.09,5.12,5.08,5.11,45200.0,5.09,5.12,5.08,5.11,45200.0
2008-05-28 09:30:00,5.14,5.16,5.13,5.16,15600.0,5.14,5.16,5.13,5.16,15600.0
2008-05-28 09:40:00,5.15,5.16,5.11,5.11,24800.0,5.15,5.16,5.11,5.11,24800.0
2008-05-28 09:50:00,5.11,5.11,5.08,5.08,17200.0,5.11,5.11,5.08,5.08,17200.0
2008-05-28 10:00:00,5.08,5.08,5.03,5.03,12800.0,5.08,5.08,5.03,5.03,12800.0
2008-05-28 10:10:00,5.03,5.04,5.02,5.02,32800.0,5.03,5.04,5.02,5.02,32800.0
2008-05-28 10:20:00,5.02,5.03,5.01,5.01,26800.0,5.02,5.03,5.01,5.01,26800.0
2008-05-28 10:30:00,5.01,5.09,5.01,5.08,30400.0,5.01,5.09,5.01,5.08,30400.0
2008-05-28 10:40:00,5.08,5.11,5.08,5.1,12000.0,5.08,5.11,5.08,5.1,12000.0
2008-05-28 10:50:00,5.11,5.11,5.1,5.11,20400.0,5.11,5.11,5.1,5.11,20400.0
2008-05-28 11:00:00,5.1,5.11,5.06,5.06,20000.0,5.1,5.11,5.06,5.06,20000.0
2008-05-28 11:10:00,5.06,5.06,5.05,5.05,11200.0,5.06,5.06,5.05,5.05,11200.0
2008-05-28 11:20:00,5.05,5.05,5.02,5.02,16000.0,5.05,5.05,5.02,5.02,16000.0
2008-05-28 11:30:00,5.02,5.05,5.02,5.05,12400.0,5.02,5.05,5.02,5.05,12400.0
2008-05-28 11:40:00,5.06,5.09,5.05,5.08,14800.0,5.06,5.09,5.05,5.08,14800.0
2008-05-28 11:50:00,5.09,5.1,5.09,5.1,10400.0,5.09,5.1,5.09,5.1,10400.0
2008-05-28 12:00:00,5.1,5.1,5.05,5.05,19600.0,5.1,5.1,5.05,5.05,19600.0
2008-05-28 12:10:00,5.05,5.08,5.04,5.08,10400.0,5.05,5.08,5.04,5.08,10400.0
2008-05-28 12:20:00,5.07,5.09,5.07,5.09,4800.0,5.07,5.09,5.07,5.09,4800.0
2008-05-28 12:30:00,5.09,5.1,5.08,5.1,6400.0,5.09,5.1,5.08,5.1,6400.0
2008-05-28 12:40:00,5.1,5.1,5.09,5.1,5600.0,5.1,5.1,5.09,5.1,5600.0
2008-05-28 12:50:00,5.1,5.1,5.09,5.09,9200.0,5.1,5.1,5.09,5.09,9200.0
2008-05-28 13:00:00,5.09,5.09,5.08,5.08,6800.0,5.09,5.09,5.08,5.08,6800.0
2008-05-28 13:10:00,5.09,5.1,5.09,5.1,12400.0,5.09,5.1,5.09,5.1,12400.0
2008-05-28 13:20:00,5.09,5.14,5.09,5.13,20000.0,5.09,5.14,5.09,5.13,20000.0
2008-05-28 13:30:00,5.12,5.13,5.1,5.1,13600.0,5.12,5.13,5.1,5.1,13600.0
2008-05-28 13:40:00,5.1,5.1,5.09,5.09,4000.0,5.1,5.1,5.09,5.09,4000.0
2008-05-28 13:50:00,5.09,5.09,5.08,5.08,14000.0,5.09,5.09,5.08,5.08,14000.0
2008-05-28 14:00:00,5.08,5.09,5.07,5.09,13200.0,5.08,5.09,5.07,5.09,13200.0
2008-05-28 14:10:00,5.1,5.12,5.1,5.11,7200.0,5.1,5.12,5.1,5.11,7200.0
2008-05-28 14:20:00,5.11,5.11,5.1,5.1,9200.0,5.11,5.11,5.1,5.1,9200.0
2008-05-28 14:30:00,5.09,5.1,5.08,5.08,13200.0,5.09,5.1,5.08,5.08,13200.0
2008-05-28 14:40:00,5.08,5.1,5.08,5.09,8400.0,5.08,5.1,5.08,5.09,8400.0
2008-05-28 14:50:00,5.1,5.1,5.09,5.1,14400.0,5.1,5.1,5.09,5.1,14400.0
2008-05-28 15:00:00,5.11,5.14,5.1,5.14,15600.0,5.11,5.14,5.1,5.14,15600.0
2008-05-28 15:10:00,5.13,5.14,5.13,5.13,17600.0,5.13,5.14,5.13,5.13,17600.0
2008-05-28 15:20:00,5.13,5.14,5.13,5.14,20000.0,5.13,5.14,5.13,5.14,20000.0
2008-05-28 15:30:00,5.15,5.15,5.13,5.14,24400.0,5.15,5.15,5.13,5.14,24400.0
2008-05-28 15:40:00,5.14,5.15,5.13,5.14,28000.0,5.14,5.15,5.13,5.14,28000.0
2008-05-28 15:50:00,5.15,5.15,5.13,5.13,45600.0,5.15,5.15,5.13,5.13,45600.0
2008-05-29 09:30:00,5.12,5.16,5.11,5.15,10800.0,5.12,5.16,5.11,5.15,10800.0
2008-05-29 09:40:00,5.15,5.2,5.15,5.2,34800.0,5.15,5.2,5.15,5.2,34800.0
2008-05-29 09:50:00,5.19,5.21,5.18,5.18,32000.0,5.19,5.21,5.18,5.18,32000.0
2008-05-29 10:00:00,5.18,5.2,5.16,5.18,14800.0,5.18,5.2,5.16,5.18,14800.0
2008-05-29 10:10:00,5.18,5.22,5.18,5.22,14800.0,5.18,5.22,5.18,5.22,14800.0
2008-05-29 10:20:00,5.22,5.24,5.22,5.22,15600.0,5.22,5.24,5.22,5.22,15600.0
2008-05-29 10:30:00,5.22,5.23,5.17,5.18,25200.0,5.22,5.23,5.17,5.18,25200.0
2008-05-29 10:40:00,5.18,5.21,5.17,5.21,11600.0,5.18,5.21,5.17,5.21,11600.0
2008-05-29 10:50:00,5.21,5.22,5.21,5.21,4400.0,5.21,5.22,5.21,5.21,4400.0
2008-05-29 11:00:00,5.21,5.21,5.18,5.18,14400.0,5.21,5.21,5.18,5.18,14400.0
2008-05-29 11:10:00,5.2,5.2,5.19,5.2,8000.0,5.2,5.2,5.19,5.2,8000.0
2008-05-29 11:20:00,5.21,5.21,5.2,5.21,4800.0,5.21,5.21,5.2,5.21,4800.0
2008-05-29 11:30:00,5.21,5.22,5.21,5.22,21200.0,5.21,5.22,5.21,5.22,21200.0
2008-05-29 11:40:00,5.22,5.24,5.22,5.24,16400.0,5.22,5.24,5.22,5.24,16400.0
2008-05-29 11:50:00,5.24,5.24,5.24,5.24,12800.0,5.24,5.24,5.24,5.24,12800.0
2008-05-29 12:00:00,5.24,5.24,5.23,5.24,9200.0,5.24,5.24,5.23,5.24,9200.0
2008-05-29 12:10:00,5.23,5.24,5.23,5.23,4800.0,5.23,5.24,5.23,5.23,4800.0
2008-05-29 12:20:00,5.24,5.24,5.23,5.24,8000.0,5.24,5.24,5.23,5.24,8000.0
2008-05-29 12:30:00,5.23,5.25,5.23,5.25,41600.0,5.23,5.25,5.23,5.25,41600.0
2008-05-29 12:40:00,5.25,5.25,5.24,5.24,54400.0,5.25,5.25,5.24,5.24,54400.0
2008-05-29 12:50:00,5.25,5.25,5.24,5.25,7200.0,5.25,5.25,5.24,5.25,7200.0
2008-05-29 13:00:00,5.25,5.26,5.24,5.26,30000.0,5.25,5.26,5.24,5.26,30000.0
2008-05-29 13:10:00,5.26,5.26,5.25,5.25,5200.0,5.26,5.26,5.25,5.25,5200.0
2008-05-29 13:20:00,5.26,5.26,5.25,5.26,10400.0,5.26,5.26,5.25,5.26,10400.0
2008-05-29 13:30:00,5.26,5.27,5.26,5.27,12000.0,5.26,5.27,5.26,5.27,12000.0
2008-05-29 13:40:00,5.27,5.28,5.26,5.27,6400.0,5.27,5.28,5.26,5.27,6400.0
2008-05-29 13:50:00,5.26,5.27,5.26,5.26,12800.0,5.26,5.27,5.26,5.26,12800.0
2008-05-29 14:00:00,5.26,5.27,5.26,5.26,22800.0,5.26,5.27,5.26,5.26,22800.0
2008-05-29 14:10:00,5.26,5.26,5.25,5.25,23600.0,5.26,5.26,5.25,5.25,23600.0
2008-05-29 14:20:00,5.26,5.26,5.24,5.24,28400.0,5.26,5.26,5.24,5.24,28400.0
2008-05-29 14:30:00,5.24,5.24,5.23,5.24,10000.0,5.24,5.24,5.23,5.24,10000.0
2008-05-29 14:40:00,5.24,5.24,5.23,5.23,23200.0,5.24,5.24,5.23,5.23,23200.0
2008-05-29 14:50:00,5.23,5.23,5.21,5.21,18000.0,5.23,5.23,5.21,5.21,18000.0
2008-05-29 15:00:00,5.21,5.21,5.2,5.2,34000.0,5.21,5.21,5.2,5.2,34000.0
2008-05-29 15:10:00,5.21,5.21,5.18,5.18,33200.0,5.21,5.21,5.18,5.18,33200.0
2008-05-29 15:20:00,5.18,5.18,5.15,5.15,38000.0,5.18,5.18,5.15,5.15,38000.0
2008-05-29 15:30:00,5.15,5.16,5.14,5.15,90000.0,5.15,5.16,5.14,5.15,90000.0
2008-05-29 15:40:00,5.14,5.14,5.13,5.14,87600.0,5.14,5.14,5.13,5.14,87600.0
2008-05-29 15:50:00,5.14,5.14,5.11,5.11,136000.0,5.14,5.14,5.11,5.11,136000.0
2008-05-30 09:30:00,5.12,5.12,5.04,5.05,25600.0,5.12,5.12,5.04,5.05,25600.0
2008-05-30 09:40:00,5.05,5.1,5.04,5.09,37600.0,5.05,5.1,5.04,5.09,37600.0
2008-05-30 09:50:00,5.09,5.09,5.05,5.09,34000.0,5.09,5.09,5.05,5.09,34000.0
2008-05-30 10:00:00,5.08,5.09,5.08,5.08,11600.0,5.08,5.09,5.08,5.08,11600.0
2008-05-30 10:10:00,5.08,5.09,5.08,5.09,10400.0,5.08,5.09,5.08,5.09,10400.0
2008-05-30 10:20:00,5.09,5.12,5.09,5.1,54800.0,5.09,5.12,5.09,5.1,54800.0
2008-05-30 10:30:00,5.1,5.13,5.09,5.13,84000.0,5.1,5.13,5.09,5.13,84000.0
2008-05-30 10:40:00,5.13,5.15,5.13,5.14,11200.0,5.13,5.15,5.13,5.14,11200.0
2008-05-30 10:50:00,5.14,5.15,5.14,5.15,10400.0,5.14,5.15,5.14,5.15,10400.0
2008-05-30 11:00:00,5.15,5.18,5.15,5.17,70000.0,5.15,5.18,5.15,5.17,70000.0
2008-05-30 11:10:00,5.17,5.19,5.17,5.18,18400.0,5.17,5.19,5.17,5.18,18400.0
2008-05-30 11:20:00,5.18,5.19,5.18,5.18,8000.0,5.18,5.19,5.18,5.18,8000.0
2008-05-30 11:30:00,5.18,5.19,5.18,5.18,14400.0,5.18,5.19,5.18,5.18,14400.0
2008-05-30 11:40:00,5.18,5.18,5.16,5.18,14400.0,5.18,5.18,5.16,5.18,14400.0
2008-05-30 11:50:00,5.17,5.18,5.17,5.18,6800.0,5.17,5.18,5.17,5.18,6800.0
2008-05-30 12:00:00,5.18,5.18,5.18,5.18,8800.0,5.18,5.18,5.18,5.18,8800.0
2008-05-30 12:10:00,5.19,5.21,5.18,5.21,15200.0,5.19,5.21,5.18,5.21,15200.0
2008-05-30 12:20:00,5.21,5.21,5.2,5.2,13600.0,5.21,5.21,5.2,5.2,13600.0
2008-05-30 12:30:00,5.2,5.2,5.2,5.2,14800.0,5.2,5.2,5.2,5.2,14800.0
2008-05-30 12:40:00,5.2,5.2,5.19,5.2,16800.0,5.2,5.2,5.19,5.2,16800.0
2008-05-30 12:50:00,5.2,5.23,5.2,5.23,33600.0,5.2,5.23,5.2,5.23,33600.0
2008-05-30 13:00:00,5.23,5.23,5.21,5.22,19200.0,5.23,5.23,5.21,5.22,19200.0
2008-05-30 13:10:00,5.21,5.22,5.21,5.22,18000.0,5.21,5.22,5.21,5.22,18000.0
2008-05-30 13:20:00,5.22,5.22,5.21,5.22,50800.0,5.22,5.22,5.21,5.22,50800.0
2008-05-30 13:30:00,5.22,5.22,5.21,5.22,8000.0,5.22,5.22,5.21,5.22,8000.0
2008-05-30 13:40:00,5.22,5.23,5.22,5.22,10000.0,5.22,5.23,5.22,5.22,10000.0
2008-05-30 13:50:00,5.22,5.23,5.22,5.23,16800.0,5.22,5.23,5.22,5.23,16800.0
2008-05-30 14:00:00,5.22,5.23,5.22,5.22,7600.0,5.22,5.23,5.22,5.22,7600.0
2008-05-30 14:10:00,5.22,5.23,5.22,5.22,11600.0,5.22,5.23,5.22,5.22,11600.0
2008-05-30 14:20:00,5.23,5.24,5.23,5.24,16000.0,5.23,5.24,5.23,5.24,16000.0
2008-05-30 14:30:00,5.24,5.27,5.24,5.27,22800.0,5.24,5.27,5.24,5.27,22800.0
2008-05-30 14:40:00,5.27,5.27,5.26,5.26,16800.0,5.27,5.27,5.26,5.26,16800.0
2008-05-30 14:50:00,5.26,5.27,5.25,5.26,21600.0,5.26,5.27,5.25,5.26,21600.0
2008-05-30 15:00:00,5.26,5.28,5.24,5.24,37200.0,5.26,5.28,5.24,5.24,37200.0
2008-05-30 15:10:00,5.25,5.25,5.24,5.25,17600.0,5.25,5.25,5.24,5.25,17600.0
2008-05-30 15:20:00,5.25,5.29,5.25,5.29,32000.0,5.25,5.29,5.25,5.29,32000.0
2008-05-30 15:30:00,5.29,5.29,5.26,5.26,38800.0,5.29,5.29,5.26,5.26,38800.0
2008-05-30 15:40:00,5.26,5.28,5.25,5.28,82800.0,5.26,5.28,5.25,5.28,82800.0
2008-05-30 15:50:00,5.28,5.29,5.26,5.27,118800.0,5.28,5.29,5.26,5.27,118800.0
2008-06-02 09:30:00,5.28,5.29,5.26,5.28,54800.0,5.28,5.29,5.26,5.28,54800.0
2008-06-02 09:40:00,5.29,5.3,5.25,5.25,57600.0,5.29,5.3,5.25,5.25,57600.0
2008-06-02 09:50:00,5.26,5.26,5.15,5.16,45200.0,5.26,5.26,5.15,5.16,45200.0
2008-06-02 10:00:00,5.16,5.17,5.11,5.13,36400.0,5.16,5.17,5.11,5.13,36400.0
2008-06-02 10:10:00,5.13,5.13,5.1,5.1,28000.0,5.13,5.13,5.1,5.1,28000.0
2008-06-02 10:20:00,5.1,5.11,5.09,5.11,32800.0,5.1,5.11,5.09,5.11,32800.0
2008-06-02 10:30:00,5.11,5.12,5.1,5.1,39200.0,5.11,5.12,5.1,5.1,39200.0
2008-06-02 10:40:00,5.1,5.1,5.07,5.08,50400.0,5.1,5.1,5.07,5.08,50400.0
2008-06-02 10:50:00,5.09,5.09,5.04,5.04,47600.0,5.09,5.09,5.04,5.04,47600.0
2008-06-02 11:00:00,5.04,5.05,5.02,5.02,58000.0,5.04,5.05,5.02,5.02,58000.0
2008-06-02 11:10:00,5.02,5.03,4.98,4.99,86000.0,5.02,5.03,4.98,4.99,86000.0
2008-06-02 11:20:00,5.0,5.0,4.97,4.97,89200.0,5.0,5.0,4.97,4.97,89200.0
2008-06-02 11:30:00,4.97,4.98,4.92,4.93,75200.0,4.97,4.98,4.92,4.93,75200.0
2008-06-02 11:40:00,4.93,4.94,4.92,4.93,49600.0,4.93,4.94,4.92,4.93,49600.0
2008-06-02 11:50:00,4.93,4.96,4.93,4.94,67600.0,4.93,4.96,4.93,4.94,67600.0
2008-06-02 12:00:00,4.93,4.97,4.93,4.97,35600.0,4.93,4.97,4.93,4.97,35600.0
2008-06-02 12:10:00,4.97,4.97,4.96,4.96,19200.0,4.97,4.97,4.96,4.96,19200.0
2008-06-02 12:20:00,4.96,4.97,4.93,4.93,20400.0,4.96,4.97,4.93,4.93,20400.0
2008-06-02 12:30:00,4.94,4.94,4.87,4.89,83600.0,4.94,4.94,4.87,4.89,83600.0
2008-06-02 12:40:00,4.89,4.9,4.88,4.9,21600.0,4.89,4.9,4.88,4.9,21600.0
2008-06-02 12:50:00,4.89,4.9,4.88,4.89,24000.0,4.89,4.9,4.88,4.89,24000.0
2008-06-02 13:00:00,4.89,4.89,4.88,4.88,18800.0,4.89,4.89,4.88,4.88,18800.0
2008-06-02 13:10:00,4.88,4.89,4.88,4.89,20000.0,4.88,4.89,4.88,4.89,20000.0
2008-06-02 13:20:00,4.89,4.9,4.88,4.9,8000.0,4.89,4.9,4.88,4.9,8000.0
2008-06-02 13:30:00,4.89,4.91,4.89,4.9,15200.0,4.89,4.91,4.89,4.9,15200.0
2008-06-02 13:40:00,4.9,4.91,4.9,4.9,28000.0,4.9,4.91,4.9,4.9,28000.0
2008-06-02 13:50:00,4.9,4.92,4.9,4.92,21200.0,4.9,4.92,4.9,4.92,21200.0
2008-06-02 14:00:00,4.92,4.94,4.92,4.94,31200.0,4.92,4.94,4.92,4.94,31200.0
2008-06-02 14:10:00,4.94,4.97,4.94,4.96,43200.0,4.94,4.97,4.94,4.96,43200.0
2008-06-02 14:20:00,4.97,4.99,4.97,4.98,28000.0,4.97,4.99,4.97,4.98,28000.0
2008-06-02 14:30:00,4.98,4.99,4.97,4.98,36000.0,4.98,4.99,4.97,4.98,36000.0
2008-06-02 14:40:00,4.98,4.99,4.98,4.98,24800.0,4.98,4.99,4.98,4.98,24800.0
2008-06-02 14:50:00,4.98,4.98,4.93,4.93,39600.0,4.98,4.98,4.93,4.93,39600.0
2008-06-02 15:00:00,4.93,4.93,4.92,4.93,50000.0,4.93,4.93,4.92,4.93,50000.0
2008-06-02 15:10:00,4.93,4.95,4.93,4.93,63600.0,4.93,4.95,4.93,4.93,63600.0
2008-06-02 15:20:00,4.93,4.99,4.93,4.98,55200.0,4.93,4.99,4.93,4.98,55200.0
2008-06-02 15:30:00,4.98,4.98,4.93,4.94,39200.0,4.98,4.98,4.93,4.94,39200.0
2008-06-02 15:40:00,4.94,4.97,4.94,4.97,34800.0,4.94,4.97,4.94,4.97,34800.0
2008-06-02 15:50:00,4.97,5.01,4.96,5.0,120400.0,4.97,5.01,4.96,5.0,120400.0
2008-06-03 09:30:00,5.03,5.07,4.99,5.07,16800.0,5.03,5.07,4.99,5.07,16800.0
2008-06-03 09:40:00,5.09,5.12,5.01,5.03,33600.0,5.09,5.12,5.01,5.03,33600.0
2008-06-03 09:50:00,5.04,5.04,5.03,5.03,8000.0,5.04,5.04,5.03,5.03,8000.0
2008-06-03 10:00:00,5.04,5.1,5.03,5.09,28400.0,5.04,5.1,5.03,5.09,28400.0
2008-06-03 10:10:00,5.09,5.09,5.04,5.05,24400.0,5.09,5.09,5.04,5.05,24400.0
2008-06-03 10:20:00,5.05,5.06,5.03,5.03,26000.0,5.05,5.06,5.03,5.03,26000.0
2008-06-03 10:30:00,5.03,5.03,5.01,5.01,31600.0,5.03,5.03,5.01,5.01,31600.0
2008-06-03 10:40:00,5.01,5.04,5.01,5.04,22400.0,5.01,5.04,5.01,5.04,22400.0
2008-06-03 10:50:00,5.05,5.07,5.05,5.06,9200.0,5.05,5.07,5.05,5.06,9200.0
2008-06-03 11:00:00,5.06,5.06,5.05,5.05,9200.0,5.06,5.06,5.05,5.05,9200.0
2008-06-03 11:10:00,5.05,5.06,5.04,5.04,17600.0,5.05,5.06,5.04,5.04,17600.0
2008-06-03 11:20:00,5.04,5.04,5.03,5.04,16000.0,5.04,5.04,5.03,5.04,16000.0
2008-06-03 11:30:00,5.04,5.04,5.03,5.03,8000.0,5.04,5.04,5.03,5.03,8000.0
2008-06-03 11:40:00,5.03,5.04,5.03,5.04,7600.0,5.03,5.04,5.03,5.04,7600.0
2008-06-03 11:50:00,5.03,5.04,5.03,5.04,8400.0,5.03,5.04,5.03,5.04,8400.0
2008-06-03 12:00:00,5.03,5.04,5.03,5.03,16000.0,5.03,5.04,5.03,5.03,16000.0
2008-06-03 12:10:00,5.02,5.03,5.02,5.02,6400.0,5.02,5.03,5.02,5.02,6400.0
2008-06-03 12:20:00,5.02,5.02,5.01,5.02,18800.0,5.02,5.02,5.01,5.02,18800.0
2008-06-03 12:30:00,5.01,5.02,5.01,5.02,13200.0,5.01,5.02,5.01,5.02,13200.0
2008-06-03 12:40:00,5.01,5.02,5.01,5.01,8000.0,5.01,5.02,5.01,5.01,8000.0
2008-06-03 12:50:00,5.02,5.02,5.01,5.02,9200.0,5.02,5.02,5.01,5.02,9200.0
2008-06-03 13:00:00,5.02,5.03,5.02,5.03,11600.0,5.02,5.03,5.02,5.03,11600.0
2008-06-03 13:10:00,5.03,5.05,5.03,5.05,17600.0,5.03,5.05,5.03,5.05,17600.0
2008-06-03 13:20:00,5.04,5.04,5.03,5.03,12400.0,5.04,5.04,5.03,5.03,12400.0
2008-06-03 13:30:00,5.03,5.03,5.01,5.01,24400.0,5.03,5.03,5.01,5.01,24400.0
2008-06-03 13:40:00,5.01,5.03,5.01,5.02,53600.0,5.01,5.03,5.01,5.02,53600.0
2008-06-03 13:50:00,5.01,5.02,5.01,5.02,9200.0,5.01,5.02,5.01,5.02,9200.0
2008-06-03 14:00:00,5.03,5.03,5.01,5.02,24800.0,5.03,5.03,5.01,5.02,24800.0
2008-06-03 14:10:00,5.02,5.02,5.01,5.01,16400.0,5.02,5.02,5.01,5.01,16400.0
2008-06-03 14:20:00,5.01,5.02,5.0,5.0,42800.0,5.01,5.02,5.0,5.0,42800.0
2008-06-03 14:30:00,5.0,5.0,4.98,4.99,37200.0,5.0,5.0,4.98,4.99,37200.0
2008-06-03 14:40:00,5.0,5.0,4.98,4.98,86000.0,5.0,5.0,4.98,4.98,86000.0
2008-06-03 14:50:00,4.98,4.99,4.98,4.99,14400.0,4.98,4.99,4.98,4.99,14400.0
2008-06-03 15:00:00,4.98,5.0,4.98,5.0,106800.0,4.98,5.0,4.98,5.0,106800.0
2008-06-03 15:10:00,4.99,5.0,4.98,4.98,35200.0,4.99,5.0,4.98,4.98,35200.0
2008-06-03 15:20:00,4.98,4.98,4.97,4.98,54800.0,4.98,4.98,4.97,4.98,54800.0
2008-06-03 15:30:00,4.98,5.0,4.98,5.0,59600.0,4.98,5.0,4.98,5.0,59600.0
2008-06-03 15:40:00,4.99,5.06,4.99,5.06,157600.0,4.99,5.06,4.99,5.06,157600.0
2008-06-03 15:50:00,5.06,5.08,5.05,5.06,162800.0,5.06,5.08,5.05,5.06,162800.0
2008-06-04 09:30:00,5.1,5.1,5.01,5.01,78800.0,5.1,5.1,5.01,5.01,78800.0
2008-06-04 09:40:00,5.01,5.05,4.99,5.01,95200.0,5.01,5.05,4.99,5.01,95200.0
2008-06-04 09:50:00,5.01,5.04,4.97,4.97,107600.0,5.01,5.04,4.97,4.97,107600.0
2008-06-04 10:00:00,4.97,5.01,4.97,4.99,48000.0,4.97,5.01,4.97,4.99,48000.0
2008-06-04 10:10:00,4.99,5.0,4.99,5.0,72000.0,4.99,5.0,4.99,5.0,72000.0
2008-06-04 10:20:00,5.0,5.01,5.0,5.0,56000.0,5.0,5.01,5.0,5.0,56000.0
2008-06-04 10:30:00,5.0,5.0,4.96,4.98,34800.0,5.0,5.0,4.96,4.98,34800.0
2008-06-04 10:40:00,4.98,5.0,4.97,4.99,22400.0,4.98,5.0,4.97,4.99,22400.0
2008-06-04 10:50:00,4.99,5.01,4.98,5.0,38000.0,4.99,5.01,4.98,5.0,38000.0
2008-06-04 11:00:00,5.01,5.01,4.99,5.0,44400.0,5.01,5.01,4.99,5.0,44400.0
2008-06-04 11:10:00,5.0,5.01,5.0,5.0,83600.0,5.0,5.01,5.0,5.0,83600.0
2008-06-04 11:20:00,5.01,5.02,5.0,5.01,42000.0,5.01,5.02,5.0,5.01,42000.0
2008-06-04 11:30:00,5.01,5.01,4.99,5.0,37600.0,5.01,5.01,4.99,5.0,37600.0
2008-06-04 11:40:00,5.0,5.01,5.0,5.01,17200.0,5.0,5.01,5.0,5.01,17200.0
2008-06-04 11:50:00,5.0,5.01,5.0,5.0,41600.0,5.0,5.01,5.0,5.0,41600.0
2008-06-04 12:00:00,5.0,5.01,5.0,5.0,20400.0,5.0,5.01,5.0,5.0,20400.0
2008-06-04 12:10:00,5.0,5.01,4.99,5.0,60800.0,5.0,5.01,4.99,5.0,60800.0
2008-06-04 12:20:00,5.0,5.02,5.0,5.01,59600.0,5.0,5.02,5.0,5.01,59600.0
2008-06-04 12:30:00,5.02,5.02,5.0,5.01,49200.0,5.02,5.02,5.0,5.01,49200.0
2008-06-04 12:40:00,5.01,5.01,4.99,4.99,25600.0,5.01,5.01,4.99,4.99,25600.0
2008-06-04 12:50:00,4.99,4.99,4.99,4.99,20000.0,4.99,4.99,4.99,4.99,20000.0
2008-06-04 13:00:00,4.99,5.0,4.98,4.98,34400.0,4.99,5.0,4.98,4.98,34400.0
2008-06-04 13:10:00,4.98,5.0,4.98,5.0,26000.0,4.98,5.0,4.98,5.0,26000.0
2008-06-04 13:20:00,4.99,5.0,4.98,5.0,22800.0,4.99,5.0,4.98,5.0,22800.0
2008-06-04 13:30:00,5.0,5.04,5.0,5.01,38400.0,5.0,5.04,5.0,5.01,38400.0
2008-06-04 13:40:00,5.01,5.03,5.01,5.01,22400.0,5.01,5.03,5.01,5.01,22400.0
2008-06-04 13:50:00,5.01,5.03,5.01,5.03,43600.0,5.01,5.03,5.01,5.03,43600.0
2008-06-04 14:00:00,5.03,5.04,5.03,5.04,22000.0,5.03,5.04,5.03,5.04,22000.0
2008-06-04 14:10:00,5.03,5.03,5.02,5.03,27600.0,5.03,5.03,5.02,5.03,27600.0
2008-06-04 14:20:00,5.03,5.04,5.03,5.04,22000.0,5.03,5.04,5.03,5.04,22000.0
2008-06-04 14:30:00,5.04,5.05,5.04,5.05,28800.0,5.04,5.05,5.04,5.05,28800.0
2008-06-04 14:40:00,5.05,5.05,5.0,5.01,50400.0,5.05,5.05,5.0,5.01,50400.0
2008-06-04 14:50:00,5.01,5.02,4.98,4.99,36000.0,5.01,5.02,4.98,4.99,36000.0
2008-06-04 15:00:00,4.99,5.01,4.98,5.01,40400.0,4.99,5.01,4.98,5.01,40400.0
2008-06-04 15:10:00,5.01,5.03,5.01,5.03,33200.0,5.01,5.03,5.01,5.03,33200.0
2008-06-04 15:20:00,5.03,5.04,5.02,5.03,40400.0,5.03,5.04,5.02,5.03,40400.0
2008-06-04 15:30:00,5.03,5.05,5.03,5.05,32800.0,5.03,5.05,5.03,5.05,32800.0
2008-06-04 15:40:00,5.04,5.06,5.04,5.05,49600.0,5.04,5.06,5.04,5.05,49600.0
2008-06-04 15:50:00,5.05,5.07,5.04,5.06,58400.0,5.05,5.07,5.04,5.06,58400.0
2008-06-05 09:30:00,5.09,5.09,5.07,5.08,23600.0,5.09,5.09,5.07,5.08,23600.0
2008-06-05 09:40:00,5.09,5.24,5.09,5.18,180000.0,5.09,5.24,5.09,5.18,180000.0
2008-06-05 09:50:00,5.18,5.25,5.18,5.24,66000.0,5.18,5.25,5.18,5.24,66000.0
2008-06-05 10:00:00,5.24,5.34,5.23,5.33,233200.0,5.24,5.34,5.23,5.33,233200.0
2008-06-05 10:10:00,5.33,5.38,5.31,5.38,80400.0,5.33,5.38,5.31,5.38,80400.0
2008-06-05 10:20:00,5.38,5.38,5.36,5.37,46400.0,5.38,5.38,5.36,5.37,46400.0
2008-06-05 10:30:00,5.37,5.37,5.29,5.34,66800.0,5.37,5.37,5.29,5.34,66800.0
2008-06-05 10:40:00,5.34,5.34,5.27,5.27,45200.0,5.34,5.34,5.27,5.27,45200.0
2008-06-05 10:50:00,5.28,5.29,5.27,5.27,17600.0,5.28,5.29,5.27,5.27,17600.0
2008-06-05 11:00:00,5.26,5.28,5.26,5.26,21200.0,5.26,5.28,5.26,5.26,21200.0
2008-06-05 11:10:00,5.26,5.38,5.24,5.27,40400.0,5.26,5.38,5.24,5.27,40400.0
2008-06-05 11:20:00,5.27,5.29,5.27,5.28,39200.0,5.27,5.29,5.27,5.28,39200.0
2008-06-05 11:30:00,5.28,5.28,5.26,5.28,30800.0,5.28,5.28,5.26,5.28,30800.0
2008-06-05 11:40:00,5.28,5.28,5.27,5.28,17600.0,5.28,5.28,5.27,5.28,17600.0
2008-06-05 11:50:00,5.28,5.29,5.28,5.29,13200.0,5.28,5.29,5.28,5.29,13200.0
2008-06-05 12:00:00,5.28,5.32,5.28,5.32,23600.0,5.28,5.32,5.28,5.32,23600.0
2008-06-05 12:10:00,5.32,5.34,5.32,5.33,81200.0,5.32,5.34,5.32,5.33,81200.0
2008-06-05 12:20:00,5.33,5.35,5.33,5.35,25600.0,5.33,5.35,5.33,5.35,25600.0
2008-06-05 12:30:00,5.35,5.37,5.35,5.37,20800.0,5.35,5.37,5.35,5.37,20800.0
2008-06-05 12:40:00,5.37,5.38,5.36,5.38,30400.0,5.37,5.38,5.36,5.38,30400.0
2008-06-05 12:50:00,5.37,5.38,5.37,5.37,29600.0,5.37,5.38,5.37,5.37,29600.0
2008-06-05 13:00:00,5.37,5.38,5.37,5.38,32000.0,5.37,5.38,5.37,5.38,32000.0
2008-06-05 13:10:00,5.38,5.38,5.37,5.38,15600.0,5.38,5.38,5.37,5.38,15600.0
2008-06-05 13:20:00,5.38,5.4,5.37,5.4,25600.0,5.38,5.4,5.37,5.4,25600.0
2008-06-05 13:30:00,5.39,5.41,5.39,5.41,33600.0,5.39,5.41,5.39,5.41,33600.0
2008-06-05 13:40:00,5.41,5.42,5.4,5.42,31600.0,5.41,5.42,5.4,5.42,31600.0
2008-06-05 13:50:00,5.42,5.43,5.41,5.42,32800.0,5.42,5.43,5.41,5.42,32800.0
2008-06-05 14:00:00,5.41,5.42,5.37,5.37,32800.0,5.41,5.42,5.37,5.37,32800.0
2008-06-05 14:10:00,5.37,5.37,5.36,5.36,24800.0,5.37,5.37,5.36,5.36,24800.0
2008-06-05 14:20:00,5.36,5.36,5.33,5.33,51600.0,5.36,5.36,5.33,5.33,51600.0
2008-06-05 14:30:00,5.33,5.34,5.33,5.34,30000.0,5.33,5.34,5.33,5.34,30000.0
2008-06-05 14:40:00,5.34,5.34,5.33,5.33,26000.0,5.34,5.34,5.33,5.33,26000.0
2008-06-05 14:50:00,5.33,5.34,5.33,5.33,54000.0,5.33,5.34,5.33,5.33,54000.0
2008-06-05 15:00:00,5.33,5.34,5.32,5.34,55200.0,5.33,5.34,5.32,5.34,55200.0
2008-06-05 15:10:00,5.34,5.34,5.33,5.33,37200.0,5.34,5.34,5.33,5.33,37200.0
2008-06-05 15:20:00,5.33,5.33,5.31,5.31,29200.0,5.33,5.33,5.31,5.31,29200.0
2008-06-05 15:30:00,5.31,5.35,5.31,5.33,50000.0,5.31,5.35,5.31,5.33,50000.0
2008-06-05 15:40:00,5.33,5.34,5.32,5.32,32800.0,5.33,5.34,5.32,5.32,32800.0
2008-06-05 15:50:00,5.32,5.35,5.32,5.34,62400.0,5.32,5.35,5.32,5.34,62400.0
2008-06-06 09:30:00,5.29,5.29,5.26,5.27,43600.0,5.29,5.29,5.26,5.27,43600.0
2008-06-06 09:40:00,5.27,5.28,5.27,5.27,28000.0,5.27,5.28,5.27,5.27,28000.0
2008-06-06 09:50:00,5.27,5.27,5.2,5.21,39200.0,5.27,5.27,5.2,5.21,39200.0
2008-06-06 10:00:00,5.21,5.21,5.17,5.17,33200.0,5.21,5.21,5.17,5.17,33200.0
2008-06-06 10:10:00,5.17,5.17,5.13,5.13,27600.0,5.17,5.17,5.13,5.13,27600.0
2008-06-06 10:20:00,5.14,5.18,5.13,5.18,36400.0,5.14,5.18,5.13,5.18,36400.0
2008-06-06 10:30:00,5.18,5.19,5.16,5.19,40000.0,5.18,5.19,5.16,5.19,40000.0
2008-06-06 10:40:00,5.19,5.21,5.18,5.21,20400.0,5.19,5.21,5.18,5.21,20400.0
2008-06-06 10:50:00,5.21,5.21,5.18,5.18,18800.0,5.21,5.21,5.18,5.18,18800.0
2008-06-06 11:00:00,5.18,5.19,5.16,5.17,28000.0,5.18,5.19,5.16,5.17,28000.0
2008-06-06 11:10:00,5.17,5.18,5.13,5.14,18800.0,5.17,5.18,5.13,5.14,18800.0
2008-06-06 11:20:00,5.14,5.18,5.13,5.17,38000.0,5.14,5.18,5.13,5.17,38000.0
2008-06-06 11:30:00,5.17,5.17,5.15,5.15,16800.0,5.17,5.17,5.15,5.15,16800.0
2008-06-06 11:40:00,5.15,5.17,5.15,5.16,40800.0,5.15,5.17,5.15,5.16,40800.0
2008-06-06 11:50:00,5.15,5.16,5.15,5.15,6800.0,5.15,5.16,5.15,5.15,6800.0
2008-06-06 12:00:00,5.15,5.15,5.13,5.14,9200.0,5.15,5.15,5.13,5.14,9200.0
2008-06-06 12:10:00,5.13,5.14,5.13,5.13,11200.0,5.13,5.14,5.13,5.13,11200.0
2008-06-06 12:20:00,5.13,5.13,5.12,5.12,22400.0,5.13,5.13,5.12,5.12,22400.0
2008-06-06 12:30:00,5.12,5.12,5.1,5.11,21200.0,5.12,5.12,5.1,5.11,21200.0
2008-06-06 12:40:00,5.11,5.12,5.11,5.12,18000.0,5.11,5.12,5.11,5.12,18000.0
2008-06-06 12:50:00,5.12,5.13,5.12,5.12,10800.0,5.12,5.13,5.12,5.12,10800.0
2008-06-06 13:00:00,5.12,5.13,5.09,5.09,35600.0,5.12,5.13,5.09,5.09,35600.0
2008-06-06 13:10:00,5.09,5.11,5.09,5.1,23200.0,5.09,5.11,5.09,5.1,23200.0
2008-06-06 13:20:00,5.1,5.1,5.08,5.09,13200.0,5.1,5.1,5.08,5.09,13200.0
2008-06-06 13:30:00,5.08,5.09,5.08,5.08,10400.0,5.08,5.09,5.08,5.08,10400.0
2008-06-06 13:40:00,5.08,5.08,5.07,5.07,16400.0,5.08,5.08,5.07,5.07,16400.0
2008-06-06 13:50:00,5.08,5.08,5.07,5.08,24400.0,5.08,5.08,5.07,5.08,24400.0
2008-06-06 14:00:00,5.07,5.08,5.07,5.08,22000.0,5.07,5.08,5.07,5.08,22000.0
2008-06-06 14:10:00,5.07,5.08,5.07,5.08,20400.0,5.07,5.08,5.07,5.08,20400.0
2008-06-06 14:20:00,5.08,5.12,5.08,5.12,32400.0,5.08,5.12,5.08,5.12,32400.0
2008-06-06 14:30:00,5.11,5.13,5.11,5.11,16000.0,5.11,5.13,5.11,5.11,16000.0
2008-06-06 14:40:00,5.11,5.12,5.1,5.11,16000.0,5.11,5.12,5.1,5.11,16000.0
2008-06-06 14:50:00,5.11,5.11,5.09,5.09,24800.0,5.11,5.11,5.09,5.09,24800.0
2008-06-06 15:00:00,5.09,5.11,5.08,5.11,20800.0,5.09,5.11,5.08,5.11,20800.0
2008-06-06 15:10:00,5.12,5.14,5.11,5.12,38400.0,5.12,5.14,5.11,5.12,38400.0
2008-06-06 15:20:00,5.12,5.14,5.12,5.14,30800.0,5.12,5.14,5.12,5.14,30800.0
2008-06-06 15:30:00,5.14,5.14,5.11,5.11,38800.0,5.14,5.14,5.11,5.11,38800.0
2008-06-06 15:40:00,5.11,5.12,5.09,5.1,50000.0,5.11,5.12,5.09,5.1,50000.0
2008-06-06 15:50:00,5.1,5.1,5.07,5.08,65200.0,5.1,5.1,5.07,5.08,65200.0
2008-06-09 09:30:00,5.13,5.15,5.13,5.13,27600.0,5.13,5.15,5.13,5.13,27600.0
2008-06-09 09:40:00,5.13,5.13,5.05,5.09,166400.0,5.13,5.13,5.05,5.09,166400.0
2008-06-09 09:50:00,5.1,5.13,5.09,5.11,20400.0,5.1,5.13,5.09,5.11,20400.0
2008-06-09 10:00:00,5.11,5.16,5.09,5.1,77600.0,5.11,5.16,5.09,5.1,77600.0
2008-06-09 10:10:00,5.09,5.14,5.09,5.13,21200.0,5.09,5.14,5.09,5.13,21200.0
2008-06-09 10:20:00,5.13,5.13,5.1,5.1,17200.0,5.13,5.13,5.1,5.1,17200.0
2008-06-09 10:30:00,5.1,5.1,5.07,5.07,22400.0,5.1,5.1,5.07,5.07,22400.0
2008-06-09 10:40:00,5.06,5.07,5.06,5.07,112000.0,5.06,5.07,5.06,5.07,112000.0
2008-06-09 10:50:00,5.07,5.08,5.07,5.08,17200.0,5.07,5.08,5.07,5.08,17200.0
2008-06-09 11:00:00,5.08,5.1,5.07,5.08,24000.0,5.08,5.1,5.07,5.08,24000.0
2008-06-09 11:10:00,5.08,5.08,5.08,5.08,12000.0,5.08,5.08,5.08,5.08,12000.0
2008-06-09 11:20:00,5.08,5.1,5.08,5.09,12800.0,5.08,5.1,5.08,5.09,12800.0
2008-06-09 11:30:00,5.09,5.09,5.08,5.09,11600.0,5.09,5.09,5.08,5.09,11600.0
2008-06-09 11:40:00,5.09,5.11,5.09,5.09,41200.0,5.09,5.11,5.09,5.09,41200.0
2008-06-09 11:50:00,5.1,5.11,5.09,5.1,11600.0,5.1,5.11,5.09,5.1,11600.0
2008-06-09 12:00:00,5.1,5.11,5.1,5.1,12800.0,5.1,5.11,5.1,5.1,12800.0
2008-06-09 12:10:00,5.1,5.11,5.1,5.1,16000.0,5.1,5.11,5.1,5.1,16000.0
2008-06-09 12:20:00,5.1,5.11,5.09,5.11,32800.0,5.1,5.11,5.09,5.11,32800.0
2008-06-09 12:30:00,5.11,5.12,5.1,5.1,34800.0,5.11,5.12,5.1,5.1,34800.0
2008-06-09 12:40:00,5.11,5.14,5.1,5.14,14800.0,5.11,5.14,5.1,5.14,14800.0
2008-06-09 12:50:00,5.14,5.14,5.13,5.13,11600.0,5.14,5.14,5.13,5.13,11600.0
2008-06-09 13:00:00,5.13,5.14,5.1,5.11,19600.0,5.13,5.14,5.1,5.11,19600.0
2008-06-09 13:10:00,5.11,5.14,5.1,5.14,26400.0,5.11,5.14,5.1,5.14,26400.0
2008-06-09 13:20:00,5.14,5.17,5.14,5.16,50000.0,5.14,5.17,5.14,5.16,50000.0
2008-06-09 13:30:00,5.16,5.16,5.13,5.13,12000.0,5.16,5.16,5.13,5.13,12000.0
2008-06-09 13:40:00,5.13,5.13,5.1,5.1,8800.0,5.13,5.13,5.1,5.1,8800.0
2008-06-09 13:50:00,5.1,5.1,5.08,5.09,27200.0,5.1,5.1,5.08,5.09,27200.0
2008-06-09 14:00:00,5.1,5.1,5.09,5.09,18400.0,5.1,5.1,5.09,5.09,18400.0
2008-06-09 14:10:00,5.09,5.1,5.08,5.09,14800.0,5.09,5.1,5.08,5.09,14800.0
2008-06-09 14:20:00,5.09,5.11,5.08,5.1,20400.0,5.09,5.11,5.08,5.1,20400.0
2008-06-09 14:30:00,5.09,5.09,5.08,5.09,26800.0,5.09,5.09,5.08,5.09,26800.0
2008-06-09 14:40:00,5.08,5.1,5.08,5.09,35200.0,5.08,5.1,5.08,5.09,35200.0
2008-06-09 14:50:00,5.09,5.09,5.07,5.07,37200.0,5.09,5.09,5.07,5.07,37200.0
2008-06-09 15:00:00,5.07,5.08,5.07,5.07,51200.0,5.07,5.08,5.07,5.07,51200.0
2008-06-09 15:10:00,5.08,5.1,5.07,5.1,34400.0,5.08,5.1,5.07,5.1,34400.0
2008-06-09 15:20:00,5.1,5.11,5.08,5.08,41200.0,5.1,5.11,5.08,5.08,41200.0
2008-06-09 15:30:00,5.08,5.13,5.08,5.13,39600.0,5.08,5.13,5.08,5.13,39600.0
2008-06-09 15:40:00,5.13,5.14,5.11,5.11,35200.0,5.13,5.14,5.11,5.11,35200.0
2008-06-09 15:50:00,5.11,5.12,5.1,5.12,44000.0,5.11,5.12,5.1,5.12,44000.0
2008-06-10 09:30:00,5.06,5.1,5.05,5.08,20800.0,5.06,5.1,5.05,5.08,20800.0
2008-06-10 09:40:00,5.07,5.07,4.96,4.99,106800.0,5.07,5.07,4.96,4.99,106800.0
2008-06-10 09:50:00,4.99,5.02,4.97,4.97,50400.0,4.99,5.02,4.97,4.97,50400.0
2008-06-10 10:00:00,4.97,5.08,4.97,5.05,154400.0,4.97,5.08,4.97,5.05,154400.0
2008-06-10 10:10:00,5.06,5.1,5.06,5.08,37200.0,5.06,5.1,5.06,5.08,37200.0
2008-06-10 10:20:00,5.08,5.08,5.02,5.03,22000.0,5.08,5.08,5.02,5.03,22000.0
2008-06-10 10:30:00,5.03,5.03,5.0,5.02,25200.0,5.03,5.03,5.0,5.02,25200.0
2008-06-10 10:40:00,5.02,5.03,5.01,5.01,15600.0,5.02,5.03,5.01,5.01,15600.0
2008-06-10 10:50:00,5.01,5.02,4.98,5.02,30000.0,5.01,5.02,4.98,5.02,30000.0
2008-06-10 11:00:00,5.03,5.06,5.02,5.04,14400.0,5.03,5.06,5.02,5.04,14400.0
2008-06-10 11:10:00,5.04,5.05,5.02,5.04,98000.0,5.04,5.05,5.02,5.04,98000.0
2008-06-10 11:20:00,5.04,5.05,5.03,5.04,52400.0,5.04,5.05,5.03,5.04,52400.0
2008-06-10 11:30:00,5.03,5.04,5.03,5.03,12800.0,5.03,5.04,5.03,5.03,12800.0
2008-06-10 11:40:00,5.03,5.07,5.02,5.06,157600.0,5.03,5.07,5.02,5.06,157600.0
2008-06-10 11:50:00,5.06,5.06,5.03,5.04,80800.0,5.06,5.06,5.03,5.04,80800.0
2008-06-10 12:00:00,5.04,5.04,5.02,5.02,10000.0,5.04,5.04,5.02,5.02,10000.0
2008-06-10 12:10:00,5.02,5.03,5.02,5.03,21200.0,5.02,5.03,5.02,5.03,21200.0
2008-06-10 12:20:00,5.03,5.06,5.03,5.06,12400.0,5.03,5.06,5.03,5.06,12400.0
2008-06-10 12:30:00,5.06,5.06,5.05,5.06,12400.0,5.06,5.06,5.05,5.06,12400.0
2008-06-10 12:40:00,5.06,5.1,5.06,5.1,24800.0,5.06,5.1,5.06,5.1,24800.0
2008-06-10 12:50:00,5.1,5.12,5.1,5.12,20400.0,5.1,5.12,5.1,5.12,20400.0
2008-06-10 13:00:00,5.13,5.13,5.1,5.11,22400.0,5.13,5.13,5.1,5.11,22400.0
2008-06-10 13:10:00,5.11,5.15,5.11,5.11,20000.0,5.11,5.15,5.11,5.11,20000.0
2008-06-10 13:20:00,5.11,5.11,5.09,5.1,24800.0,5.11,5.11,5.09,5.1,24800.0
2008-06-10 13:30:00,5.09,5.1,5.04,5.05,44000.0,5.09,5.1,5.04,5.05,44000.0
2008-06-10 13:40:00,5.04,5.05,5.03,5.03,40000.0,5.04,5.05,5.03,5.03,40000.0
2008-06-10 13:50:00,5.04,5.04,5.03,5.03,18400.0,5.04,5.04,5.03,5.03,18400.0
2008-06-10 14:00:00,5.02,5.03,5.0,5.0,30000.0,5.02,5.03,5.0,5.0,30000.0
2008-06-10 14:10:00,5.0,5.0,4.97,4.97,69600.0,5.0,5.0,4.97,4.97,69600.0
2008-06-10 14:20:00,4.97,5.01,4.96,5.0,102400.0,4.97,5.01,4.96,5.0,102400.0
2008-06-10 14:30:00,5.0,5.01,4.97,4.97,19200.0,5.0,5.01,4.97,4.97,19200.0
2008-06-10 14:40:00,4.97,4.98,4.97,4.98,22800.0,4.97,4.98,4.97,4.98,22800.0
2008-06-10 14:50:00,4.98,4.99,4.98,4.99,32800.0,4.98,4.99,4.98,4.99,32800.0
2008-06-10 15:00:00,4.99,5.02,4.99,5.0,57200.0,4.99,5.02,4.99,5.0,57200.0
2008-06-10 15:10:00,5.0,5.01,4.97,4.97,28400.0,5.0,5.01,4.97,4.97,28400.0
2008-06-10 15:20:00,4.98,5.0,4.98,4.99,41600.0,4.98,5.0,4.98,4.99,41600.0
2008-06-10 15:30:00,4.99,5.0,4.98,4.98,44800.0,4.99,5.0,4.98,4.98,44800.0
2008-06-10 15:40:00,4.98,5.01,4.97,5.01,63200.0,4.98,5.01,4.97,5.01,63200.0
2008-06-10 15:50:00,5.01,5.03,4.99,4.99,97200.0,5.01,5.03,4.99,4.99,97200.0
2008-06-11 09:30:00,4.96,4.96,4.86,4.86,78800.0,4.96,4.96,4.86,4.86,78800.0
2008-06-11 09:40:00,4.86,4.86,4.8,4.82,170000.0,4.86,4.86,4.8,4.82,170000.0
2008-06-11 09:50:00,4.83,4.85,4.83,4.84,95600.0,4.83,4.85,4.83,4.84,95600.0
2008-06-11 10:00:00,4.84,4.85,4.81,4.81,50800.0,4.84,4.85,4.81,4.81,50800.0
2008-06-11 10:10:00,4.81,4.81,4.76,4.77,88800.0,4.81,4.81,4.76,4.77,88800.0
2008-06-11 10:20:00,4.77,4.79,4.75,4.75,39600.0,4.77,4.79,4.75,4.75,39600.0
2008-06-11 10:30:00,4.75,4.8,4.75,4.79,30800.0,4.75,4.8,4.75,4.79,30800.0
2008-06-11 10:40:00,4.79,4.79,4.76,4.79,27600.0,4.79,4.79,4.76,4.79,27600.0
2008-06-11 10:50:00,4.8,4.81,4.79,4.8,28400.0,4.8,4.81,4.79,4.8,28400.0
2008-06-11 11:00:00,4.8,4.8,4.78,4.8,26400.0,4.8,4.8,4.78,4.8,26400.0
2008-06-11 11:10:00,4.8,4.81,4.8,4.81,22400.0,4.8,4.81,4.8,4.81,22400.0
2008-06-11 11:20:00,4.81,4.81,4.8,4.8,20000.0,4.81,4.81,4.8,4.8,20000.0
2008-06-11 11:30:00,4.8,4.81,4.8,4.81,21200.0,4.8,4.81,4.8,4.81,21200.0
2008-06-11 11:40:00,4.81,4.81,4.8,4.81,19600.0,4.81,4.81,4.8,4.81,19600.0
2008-06-11 11:50:00,4.81,4.81,4.79,4.81,21600.0,4.81,4.81,4.79,4.81,21600.0
2008-06-11 12:00:00,4.81,4.81,4.75,4.77,226800.0,4.81,4.81,4.75,4.77,226800.0
2008-06-11 12:10:00,4.77,4.78,4.74,4.74,39200.0,4.77,4.78,4.74,4.74,39200.0
2008-06-11 12:20:00,4.74,4.76,4.71,4.72,61200.0,4.74,4.76,4.71,4.72,61200.0
2008-06-11 12:30:00,4.72,4.75,4.71,4.73,40800.0,4.72,4.75,4.71,4.73,40800.0
2008-06-11 12:40:00,4.73,4.73,4.71,4.72,24000.0,4.73,4.73,4.71,4.72,24000.0
2008-06-11 12:50:00,4.72,4.73,4.71,4.73,55600.0,4.72,4.73,4.71,4.73,55600.0
2008-06-11 13:00:00,4.73,4.75,4.72,4.75,20400.0,4.73,4.75,4.72,4.75,20400.0
2008-06-11 13:10:00,4.75,4.75,4.75,4.75,20000.0,4.75,4.75,4.75,4.75,20000.0
2008-06-11 13:20:00,4.75,4.77,4.75,4.77,108000.0,4.75,4.77,4.75,4.77,108000.0
2008-06-11 13:30:00,4.76,4.76,4.75,4.76,98000.0,4.76,4.76,4.75,4.76,98000.0
2008-06-11 13:40:00,4.76,4.79,4.75,4.78,26400.0,4.76,4.79,4.75,4.78,26400.0
2008-06-11 13:50:00,4.78,4.83,4.78,4.83,39200.0,4.78,4.83,4.78,4.83,39200.0
2008-06-11 14:00:00,4.83,4.86,4.81,4.86,48400.0,4.83,4.86,4.81,4.86,48400.0
2008-06-11 14:10:00,4.86,4.86,4.82,4.83,125200.0,4.86,4.86,4.82,4.83,125200.0
2008-06-11 14:20:00,4.83,4.83,4.79,4.8,177200.0,4.83,4.83,4.79,4.8,177200.0
2008-06-11 14:30:00,4.81,4.82,4.79,4.8,50800.0,4.81,4.82,4.79,4.8,50800.0
2008-06-11 14:40:00,4.8,4.8,4.74,4.76,122400.0,4.8,4.8,4.74,4.76,122400.0
2008-06-11 14:50:00,4.76,4.78,4.75,4.75,44800.0,4.76,4.78,4.75,4.75,44800.0
2008-06-11 15:00:00,4.76,4.8,4.75,4.79,85600.0,4.76,4.8,4.75,4.79,85600.0
2008-06-11 15:10:00,4.78,4.79,4.76,4.76,46000.0,4.78,4.79,4.76,4.76,46000.0
2008-06-11 15:20:00,4.76,4.82,4.75,4.82,45600.0,4.76,4.82,4.75,4.82,45600.0
2008-06-11 15:30:00,4.82,4.83,4.79,4.79,100400.0,4.82,4.83,4.79,4.79,100400.0
2008-06-11 15:40:00,4.79,4.8,4.78,4.79,50000.0,4.79,4.8,4.78,4.79,50000.0
2008-06-11 15:50:00,4.79,4.8,4.78,4.78,132800.0,4.79,4.8,4.78,4.78,132800.0
2008-06-12 09:30:00,4.78,4.86,4.78,4.81,44800.0,4.78,4.86,4.78,4.81,44800.0
2008-06-12 09:40:00,4.81,4.87,4.81,4.87,71200.0,4.81,4.87,4.81,4.87,71200.0
2008-06-12 09:50:00,4.86,4.87,4.79,4.79,77200.0,4.86,4.87,4.79,4.79,77200.0
2008-06-12 10:00:00,4.79,4.82,4.78,4.81,28800.0,4.79,4.82,4.78,4.81,28800.0
2008-06-12 10:10:00,4.82,4.82,4.8,4.81,38400.0,4.82,4.82,4.8,4.81,38400.0
2008-06-12 10:20:00,4.81,4.81,4.76,4.77,11600.0,4.81,4.81,4.76,4.77,11600.0
2008-06-12 10:30:00,4.77,4.84,4.77,4.83,36400.0,4.77,4.84,4.77,4.83,36400.0
2008-06-12 10:40:00,4.83,4.84,4.81,4.83,186000.0,4.83,4.84,4.81,4.83,186000.0
2008-06-12 10:50:00,4.82,4.83,4.81,4.82,45200.0,4.82,4.83,4.81,4.82,45200.0
2008-06-12 11:00:00,4.82,4.83,4.81,4.81,117600.0,4.82,4.83,4.81,4.81,117600.0
2008-06-12 11:10:00,4.81,4.82,4.81,4.81,25600.0,4.81,4.82,4.81,4.81,25600.0
2008-06-12 11:20:00,4.81,4.82,4.81,4.82,21600.0,4.81,4.82,4.81,4.82,21600.0
2008-06-12 11:30:00,4.82,4.82,4.81,4.82,154400.0,4.82,4.82,4.81,4.82,154400.0
2008-06-12 11:40:00,4.82,4.82,4.8,4.81,72800.0,4.82,4.82,4.8,4.81,72800.0
2008-06-12 11:50:00,4.81,4.82,4.8,4.81,47600.0,4.81,4.82,4.8,4.81,47600.0
2008-06-12 12:00:00,4.81,4.84,4.81,4.82,48800.0,4.81,4.84,4.81,4.82,48800.0
2008-06-12 12:10:00,4.82,4.83,4.81,4.81,20000.0,4.82,4.83,4.81,4.81,20000.0
2008-06-12 12:20:00,4.81,4.81,4.81,4.81,9200.0,4.81,4.81,4.81,4.81,9200.0
2008-06-12 12:30:00,4.81,4.82,4.81,4.81,26800.0,4.81,4.82,4.81,4.81,26800.0
2008-06-12 12:40:00,4.81,4.82,4.81,4.82,14800.0,4.81,4.82,4.81,4.82,14800.0
2008-06-12 12:50:00,4.82,4.83,4.81,4.82,25600.0,4.82,4.83,4.81,4.82,25600.0
2008-06-12 13:00:00,4.81,4.82,4.81,4.81,17600.0,4.81,4.82,4.81,4.81,17600.0
2008-06-12 13:10:00,4.81,4.81,4.81,4.81,6000.0,4.81,4.81,4.81,4.81,6000.0
2008-06-12 13:20:00,4.81,4.82,4.81,4.82,13200.0,4.81,4.82,4.81,4.82,13200.0
2008-06-12 13:30:00,4.82,4.82,4.81,4.81,8400.0,4.82,4.82,4.81,4.81,8400.0
2008-06-12 13:40:00,4.81,4.82,4.81,4.81,17200.0,4.81,4.82,4.81,4.81,17200.0
2008-06-12 13:50:00,4.81,4.82,4.81,4.81,22000.0,4.81,4.82,4.81,4.81,22000.0
2008-06-12 14:00:00,4.81,4.82,4.81,4.81,18400.0,4.81,4.82,4.81,4.81,18400.0
2008-06-12 14:10:00,4.81,4.83,4.81,4.82,12800.0,4.81,4.83,4.81,4.82,12800.0
2008-06-12 14:20:00,4.83,4.83,4.82,4.82,14000.0,4.83,4.83,4.82,4.82,14000.0
2008-06-12 14:30:00,4.83,4.83,4.82,4.83,11600.0,4.83,4.83,4.82,4.83,11600.0
2008-06-12 14:40:00,4.83,4.83,4.82,4.82,27200.0,4.83,4.83,4.82,4.82,27200.0
2008-06-12 14:50:00,4.82,4.82,4.81,4.82,13600.0,4.82,4.82,4.81,4.82,13600.0
2008-06-12 15:00:00,4.82,4.83,4.82,4.83,24800.0,4.82,4.83,4.82,4.83,24800.0
2008-06-12 15:10:00,4.83,4.83,4.82,4.82,17600.0,4.83,4.83,4.82,4.82,17600.0
2008-06-12 15:20:00,4.82,4.82,4.81,4.82,50800.0,4.82,4.82,4.81,4.82,50800.0
2008-06-12 15:30:00,4.82,4.82,4.81,4.81,24400.0,4.82,4.82,4.81,4.81,24400.0
2008-06-12 15:40:00,4.81,4.81,4.81,4.81,46400.0,4.81,4.81,4.81,4.81,46400.0
2008-06-12 15:50:00,4.81,4.81,4.81,4.81,72000.0,4.81,4.81,4.81,4.81,72000.0
2008-06-13 09:30:00,4.88,4.89,4.84,4.85,41600.0,4.88,4.89,4.84,4.85,41600.0
2008-06-13 09:40:00,4.86,4.86,4.8,4.8,20400.0,4.86,4.86,4.8,4.8,20400.0
2008-06-13 09:50:00,4.81,4.89,4.81,4.89,49600.0,4.81,4.89,4.81,4.89,49600.0
2008-06-13 10:00:00,4.89,4.91,4.85,4.85,89600.0,4.89,4.91,4.85,4.85,89600.0
2008-06-13 10:10:00,4.84,4.9,4.83,4.88,60800.0,4.84,4.9,4.83,4.88,60800.0
2008-06-13 10:20:00,4.88,4.9,4.88,4.89,31600.0,4.88,4.9,4.88,4.89,31600.0
2008-06-13 10:30:00,4.89,4.89,4.84,4.84,29200.0,4.89,4.89,4.84,4.84,29200.0
2008-06-13 10:40:00,4.84,4.87,4.84,4.87,13600.0,4.84,4.87,4.84,4.87,13600.0
2008-06-13 10:50:00,4.87,4.87,4.85,4.87,13600.0,4.87,4.87,4.85,4.87,13600.0
2008-06-13 11:00:00,4.88,4.88,4.88,4.88,39600.0,4.88,4.88,4.88,4.88,39600.0
2008-06-13 11:10:00,4.87,4.87,4.86,4.87,41600.0,4.87,4.87,4.86,4.87,41600.0
2008-06-13 11:20:00,4.87,4.88,4.86,4.88,27200.0,4.87,4.88,4.86,4.88,27200.0
2008-06-13 11:30:00,4.88,4.88,4.86,4.86,36000.0,4.88,4.88,4.86,4.86,36000.0
2008-06-13 11:40:00,4.86,4.87,4.86,4.86,12000.0,4.86,4.87,4.86,4.86,12000.0
2008-06-13 11:50:00,4.87,4.88,4.86,4.87,160800.0,4.87,4.88,4.86,4.87,160800.0
2008-06-13 12:00:00,4.88,4.88,4.85,4.86,49600.0,4.88,4.88,4.85,4.86,49600.0
2008-06-13 12:10:00,4.86,4.87,4.85,4.87,62000.0,4.86,4.87,4.85,4.87,62000.0
2008-06-13 12:20:00,4.86,4.87,4.86,4.87,7200.0,4.86,4.87,4.86,4.87,7200.0
2008-06-13 12:30:00,4.87,4.88,4.86,4.87,49600.0,4.87,4.88,4.86,4.87,49600.0
2008-06-13 12:40:00,4.86,4.87,4.86,4.87,14000.0,4.86,4.87,4.86,4.87,14000.0
2008-06-13 12:50:00,4.86,4.87,4.86,4.86,4400.0,4.86,4.87,4.86,4.86,4400.0
2008-06-13 13:00:00,4.86,4.87,4.85,4.85,8400.0,4.86,4.87,4.85,4.85,8400.0
2008-06-13 13:10:00,4.86,4.87,4.85,4.87,46800.0,4.86,4.87,4.85,4.87,46800.0
2008-06-13 13:20:00,4.87,4.87,4.86,4.86,12800.0,4.87,4.87,4.86,4.86,12800.0
2008-06-13 13:30:00,4.86,4.86,4.85,4.85,9600.0,4.86,4.86,4.85,4.85,9600.0
2008-06-13 13:40:00,4.84,4.86,4.84,4.86,8400.0,4.84,4.86,4.84,4.86,8400.0
2008-06-13 13:50:00,4.86,4.87,4.86,4.86,19200.0,4.86,4.87,4.86,4.86,19200.0
2008-06-13 14:00:00,4.85,4.85,4.84,4.85,20800.0,4.85,4.85,4.84,4.85,20800.0
2008-06-13 14:10:00,4.86,4.87,4.85,4.86,344800.0,4.86,4.87,4.85,4.86,344800.0
2008-06-13 14:20:00,4.86,4.86,4.84,4.85,17200.0,4.86,4.86,4.84,4.85,17200.0
2008-06-13 14:30:00,4.86,4.87,4.86,4.87,23200.0,4.86,4.87,4.86,4.87,23200.0
2008-06-13 14:40:00,4.87,4.87,4.84,4.86,302000.0,4.87,4.87,4.84,4.86,302000.0
2008-06-13 14:50:00,4.86,4.87,4.86,4.87,6800.0,4.86,4.87,4.86,4.87,6800.0
2008-06-13 15:00:00,4.87,4.87,4.86,4.86,42800.0,4.87,4.87,4.86,4.86,42800.0
2008-06-13 15:10:00,4.86,4.86,4.86,4.86,14000.0,4.86,4.86,4.86,4.86,14000.0
2008-06-13 15:20:00,4.86,4.87,4.85,4.86,20000.0,4.86,4.87,4.85,4.86,20000.0
2008-06-13 15:30:00,4.86,4.87,4.85,4.87,22800.0,4.86,4.87,4.85,4.87,22800.0
2008-06-13 15:40:00,4.87,4.88,4.86,4.87,35200.0,4.87,4.88,4.86,4.87,35200.0
2008-06-13 15:50:00,4.87,4.88,4.86,4.87,95600.0,4.87,4.88,4.86,4.87,95600.0
2008-06-16 09:30:00,4.9,4.98,4.9,4.98,73200.0,4.9,4.98,4.9,4.98,73200.0
2008-06-16 09:40:00,4.95,4.96,4.9,4.9,37200.0,4.95,4.96,4.9,4.9,37200.0
2008-06-16 09:50:00,4.9,4.91,4.87,4.88,32400.0,4.9,4.91,4.87,4.88,32400.0
2008-06-16 10:00:00,4.87,4.88,4.86,4.87,17600.0,4.87,4.88,4.86,4.87,17600.0
2008-06-16 10:10:00,4.87,4.9,4.86,4.89,302400.0,4.87,4.9,4.86,4.89,302400.0
2008-06-16 10:20:00,4.89,4.89,4.87,4.88,20000.0,4.89,4.89,4.87,4.88,20000.0
2008-06-16 10:30:00,4.88,4.89,4.85,4.89,364400.0,4.88,4.89,4.85,4.89,364400.0
2008-06-16 10:40:00,4.89,4.9,4.88,4.88,51200.0,4.89,4.9,4.88,4.88,51200.0
2008-06-16 10:50:00,4.88,4.9,4.88,4.89,25600.0,4.88,4.9,4.88,4.89,25600.0
2008-06-16 11:00:00,4.88,4.89,4.86,4.87,212400.0,4.88,4.89,4.86,4.87,212400.0
2008-06-16 11:10:00,4.86,4.88,4.85,4.87,66000.0,4.86,4.88,4.85,4.87,66000.0
2008-06-16 11:20:00,4.87,4.87,4.87,4.87,5600.0,4.87,4.87,4.87,4.87,5600.0
2008-06-16 11:30:00,4.87,4.89,4.87,4.88,15600.0,4.87,4.89,4.87,4.88,15600.0
2008-06-16 11:40:00,4.88,4.88,4.87,4.87,7200.0,4.88,4.88,4.87,4.87,7200.0
2008-06-16 11:50:00,4.88,4.88,4.88,4.88,10000.0,4.88,4.88,4.88,4.88,10000.0
2008-06-16 12:00:00,4.88,4.88,4.87,4.88,13200.0,4.88,4.88,4.87,4.88,13200.0
2008-06-16 12:10:00,4.88,4.88,4.87,4.87,11200.0,4.88,4.88,4.87,4.87,11200.0
2008-06-16 12:20:00,4.87,4.88,4.87,4.87,9200.0,4.87,4.88,4.87,4.87,9200.0
2008-06-16 12:30:00,4.88,4.88,4.87,4.87,8400.0,4.88,4.88,4.87,4.87,8400.0
2008-06-16 12:40:00,4.87,4.88,4.87,4.87,6000.0,4.87,4.88,4.87,4.87,6000.0
2008-06-16 12:50:00,4.88,4.88,4.87,4.87,13600.0,4.88,4.88,4.87,4.87,13600.0
2008-06-16 13:00:00,4.88,4.88,4.87,4.87,6400.0,4.88,4.88,4.87,4.87,6400.0
2008-06-16 13:10:00,4.87,4.88,4.86,4.88,14800.0,4.87,4.88,4.86,4.88,14800.0
2008-06-16 13:20:00,4.87,4.88,4.87,4.88,11600.0,4.87,4.88,4.87,4.88,11600.0
2008-06-16 13:30:00,4.88,4.89,4.88,4.88,42800.0,4.88,4.89,4.88,4.88,42800.0
2008-06-16 13:40:00,4.88,4.88,4.88,4.88,10400.0,4.88,4.88,4.88,4.88,10400.0
2008-06-16 13:50:00,4.87,4.88,4.87,4.87,14000.0,4.87,4.88,4.87,4.87,14000.0
2008-06-16 14:00:00,4.88,4.88,4.86,4.86,10400.0,4.88,4.88,4.86,4.86,10400.0
2008-06-16 14:10:00,4.87,4.87,4.86,4.86,14800.0,4.87,4.87,4.86,4.86,14800.0
2008-06-16 14:20:00,4.86,4.86,4.85,4.85,11200.0,4.86,4.86,4.85,4.85,11200.0
2008-06-16 14:30:00,4.85,4.86,4.85,4.86,11600.0,4.85,4.86,4.85,4.86,11600.0
2008-06-16 14:40:00,4.86,4.87,4.86,4.87,21600.0,4.86,4.87,4.86,4.87,21600.0
2008-06-16 14:50:00,4.87,4.87,4.86,4.87,16000.0,4.87,4.87,4.86,4.87,16000.0
2008-06-16 15:00:00,4.87,4.87,4.86,4.87,10800.0,4.87,4.87,4.86,4.87,10800.0
2008-06-16 15:10:00,4.87,4.88,4.87,4.87,10000.0,4.87,4.88,4.87,4.87,10000.0
2008-06-16 15:20:00,4.88,4.88,4.86,4.87,20800.0,4.88,4.88,4.86,4.87,20800.0
2008-06-16 15:30:00,4.88,4.88,4.86,4.86,31600.0,4.88,4.88,4.86,4.86,31600.0
2008-06-16 15:40:00,4.86,4.88,4.86,4.88,18800.0,4.86,4.88,4.86,4.88,18800.0
2008-06-16 15:50:00,4.87,4.89,4.87,4.88,41600.0,4.87,4.89,4.87,4.88,41600.0
2008-06-17 09:30:00,4.85,4.93,4.85,4.88,22000.0,4.85,4.93,4.85,4.88,22000.0
2008-06-17 09:40:00,4.89,4.92,4.85,4.91,90400.0,4.89,4.92,4.85,4.91,90400.0
2008-06-17 09:50:00,4.9,4.9,4.86,4.87,80000.0,4.9,4.9,4.86,4.87,80000.0
2008-06-17 10:00:00,4.87,4.87,4.85,4.87,25600.0,4.87,4.87,4.85,4.87,25600.0
2008-06-17 10:10:00,4.87,4.88,4.86,4.88,44400.0,4.87,4.88,4.86,4.88,44400.0
2008-06-17 10:20:00,4.88,4.88,4.85,4.86,27200.0,4.88,4.88,4.85,4.86,27200.0
2008-06-17 10:30:00,4.86,4.89,4.86,4.88,230800.0,4.86,4.89,4.86,4.88,230800.0
2008-06-17 10:40:00,4.88,4.88,4.87,4.88,12800.0,4.88,4.88,4.87,4.88,12800.0
2008-06-17 10:50:00,4.88,4.88,4.85,4.87,40800.0,4.88,4.88,4.85,4.87,40800.0
2008-06-17 11:00:00,4.87,4.88,4.86,4.87,15600.0,4.87,4.88,4.86,4.87,15600.0
2008-06-17 11:10:00,4.88,4.89,4.87,4.87,18800.0,4.88,4.89,4.87,4.87,18800.0
2008-06-17 11:20:00,4.88,4.89,4.86,4.86,12400.0,4.88,4.89,4.86,4.86,12400.0
2008-06-17 11:30:00,4.87,4.87,4.86,4.87,10800.0,4.87,4.87,4.86,4.87,10800.0
2008-06-17 11:40:00,4.88,4.88,4.86,4.86,46000.0,4.88,4.88,4.86,4.86,46000.0
2008-06-17 11:50:00,4.86,4.87,4.86,4.87,6400.0,4.86,4.87,4.86,4.87,6400.0
2008-06-17 12:00:00,4.87,4.87,4.84,4.86,76000.0,4.87,4.87,4.84,4.86,76000.0
2008-06-17 12:10:00,4.86,4.86,4.83,4.85,64400.0,4.86,4.86,4.83,4.85,64400.0
2008-06-17 12:20:00,4.85,4.86,4.83,4.83,42400.0,4.85,4.86,4.83,4.83,42400.0
2008-06-17 12:30:00,4.83,4.85,4.83,4.85,21600.0,4.83,4.85,4.83,4.85,21600.0
2008-06-17 12:40:00,4.85,4.85,4.85,4.85,13200.0,4.85,4.85,4.85,4.85,13200.0
2008-06-17 12:50:00,4.84,4.85,4.83,4.83,11200.0,4.84,4.85,4.83,4.83,11200.0
2008-06-17 13:00:00,4.83,4.84,4.83,4.83,11200.0,4.83,4.84,4.83,4.83,11200.0
2008-06-17 13:10:00,4.83,4.84,4.83,4.83,9200.0,4.83,4.84,4.83,4.83,9200.0
2008-06-17 13:20:00,4.83,4.83,4.82,4.82,8400.0,4.83,4.83,4.82,4.82,8400.0
2008-06-17 13:30:00,4.83,4.83,4.81,4.81,30000.0,4.83,4.83,4.81,4.81,30000.0
2008-06-17 13:40:00,4.81,4.82,4.81,4.81,12000.0,4.81,4.82,4.81,4.81,12000.0
2008-06-17 13:50:00,4.81,4.82,4.8,4.8,9200.0,4.81,4.82,4.8,4.8,9200.0
2008-06-17 14:00:00,4.81,4.82,4.79,4.79,98800.0,4.81,4.82,4.79,4.79,98800.0
2008-06-17 14:10:00,4.8,4.81,4.79,4.8,10400.0,4.8,4.81,4.79,4.8,10400.0
2008-06-17 14:20:00,4.8,4.8,4.79,4.79,18800.0,4.8,4.8,4.79,4.79,18800.0
2008-06-17 14:30:00,4.79,4.8,4.79,4.79,12800.0,4.79,4.8,4.79,4.79,12800.0
2008-06-17 14:40:00,4.79,4.81,4.79,4.81,28400.0,4.79,4.81,4.79,4.81,28400.0
2008-06-17 14:50:00,4.81,4.81,4.81,4.81,11200.0,4.81,4.81,4.81,4.81,11200.0
2008-06-17 15:00:00,4.81,4.82,4.81,4.81,18000.0,4.81,4.82,4.81,4.81,18000.0
2008-06-17 15:10:00,4.81,4.81,4.8,4.8,22000.0,4.81,4.81,4.8,4.8,22000.0
2008-06-17 15:20:00,4.8,4.8,4.79,4.79,23200.0,4.8,4.8,4.79,4.79,23200.0
2008-06-17 15:30:00,4.79,4.79,4.79,4.79,21200.0,4.79,4.79,4.79,4.79,21200.0
2008-06-17 15:40:00,4.79,4.79,4.77,4.78,49200.0,4.79,4.79,4.77,4.78,49200.0
2008-06-17 15:50:00,4.78,4.79,4.78,4.78,52000.0,4.78,4.79,4.78,4.78,52000.0
2008-06-18 09:30:00,4.78,4.8,4.78,4.78,15600.0,4.78,4.8,4.78,4.78,15600.0
2008-06-18 09:40:00,4.79,4.8,4.76,4.77,44400.0,4.79,4.8,4.76,4.77,44400.0
2008-06-18 09:50:00,4.77,4.78,4.77,4.77,52800.0,4.77,4.78,4.77,4.77,52800.0
2008-06-18 10:00:00,4.77,4.79,4.77,4.78,58800.0,4.77,4.79,4.77,4.78,58800.0
2008-06-18 10:10:00,4.78,4.79,4.77,4.78,314800.0,4.78,4.79,4.77,4.78,314800.0
2008-06-18 10:20:00,4.78,4.78,4.78,4.78,49600.0,4.78,4.78,4.78,4.78,49600.0
2008-06-18 10:30:00,4.78,4.83,4.78,4.82,49200.0,4.78,4.83,4.78,4.82,49200.0
2008-06-18 10:40:00,4.82,4.83,4.8,4.8,24000.0,4.82,4.83,4.8,4.8,24000.0
2008-06-18 10:50:00,4.81,4.82,4.77,4.78,37600.0,4.81,4.82,4.77,4.78,37600.0
2008-06-18 11:00:00,4.78,4.79,4.78,4.78,47200.0,4.78,4.79,4.78,4.78,47200.0
2008-06-18 11:10:00,4.78,4.79,4.78,4.79,6400.0,4.78,4.79,4.78,4.79,6400.0
2008-06-18 11:20:00,4.78,4.79,4.77,4.78,16800.0,4.78,4.79,4.77,4.78,16800.0
2008-06-18 11:30:00,4.78,4.81,4.78,4.81,20400.0,4.78,4.81,4.78,4.81,20400.0
2008-06-18 11:40:00,4.81,4.81,4.81,4.81,6400.0,4.81,4.81,4.81,4.81,6400.0
2008-06-18 11:50:00,4.81,4.81,4.79,4.81,16000.0,4.81,4.81,4.79,4.81,16000.0
2008-06-18 12:00:00,4.8,4.8,4.8,4.8,1600.0,4.8,4.8,4.8,4.8,1600.0
2008-06-18 12:10:00,4.8,4.8,4.78,4.78,27200.0,4.8,4.8,4.78,4.78,27200.0
2008-06-18 12:20:00,4.78,4.79,4.76,4.76,46000.0,4.78,4.79,4.76,4.76,46000.0
2008-06-18 12:30:00,4.77,4.77,4.76,4.77,19200.0,4.77,4.77,4.76,4.77,19200.0
2008-06-18 12:40:00,4.77,4.77,4.77,4.77,17200.0,4.77,4.77,4.77,4.77,17200.0
2008-06-18 12:50:00,4.77,4.79,4.77,4.79,46000.0,4.77,4.79,4.77,4.79,46000.0
2008-06-18 13:00:00,4.79,4.79,4.77,4.77,29200.0,4.79,4.79,4.77,4.77,29200.0
2008-06-18 13:10:00,4.77,4.77,4.75,4.75,21200.0,4.77,4.77,4.75,4.75,21200.0
2008-06-18 13:20:00,4.75,4.76,4.73,4.74,48400.0,4.75,4.76,4.73,4.74,48400.0
2008-06-18 13:30:00,4.73,4.74,4.72,4.73,19200.0,4.73,4.74,4.72,4.73,19200.0
2008-06-18 13:40:00,4.73,4.74,4.73,4.73,3200.0,4.73,4.74,4.73,4.73,3200.0
2008-06-18 13:50:00,4.74,4.75,4.73,4.74,23200.0,4.74,4.75,4.73,4.74,23200.0
2008-06-18 14:00:00,4.75,4.75,4.74,4.75,7200.0,4.75,4.75,4.74,4.75,7200.0
2008-06-18 14:10:00,4.74,4.75,4.73,4.73,24000.0,4.74,4.75,4.73,4.73,24000.0
2008-06-18 14:20:00,4.73,4.74,4.72,4.73,20400.0,4.73,4.74,4.72,4.73,20400.0
2008-06-18 14:30:00,4.73,4.73,4.73,4.73,4800.0,4.73,4.73,4.73,4.73,4800.0
2008-06-18 14:40:00,4.73,4.77,4.73,4.76,68400.0,4.73,4.77,4.73,4.76,68400.0
2008-06-18 14:50:00,4.76,4.79,4.76,4.79,17200.0,4.76,4.79,4.76,4.79,17200.0
2008-06-18 15:00:00,4.79,4.79,4.78,4.79,39600.0,4.79,4.79,4.78,4.79,39600.0
2008-06-18 15:10:00,4.79,4.79,4.78,4.78,7200.0,4.79,4.79,4.78,4.78,7200.0
2008-06-18 15:20:00,4.79,4.8,4.78,4.79,18800.0,4.79,4.8,4.78,4.79,18800.0
2008-06-18 15:30:00,4.78,4.79,4.78,4.78,14800.0,4.78,4.79,4.78,4.78,14800.0
2008-06-18 15:40:00,4.78,4.79,4.76,4.76,25600.0,4.78,4.79,4.76,4.76,25600.0
2008-06-18 15:50:00,4.76,4.78,4.76,4.78,47600.0,4.76,4.78,4.76,4.78,47600.0
2008-06-19 09:30:00,4.56,4.59,4.45,4.48,178400.0,4.56,4.59,4.45,4.48,178400.0
2008-06-19 09:40:00,4.48,4.53,4.45,4.5,204400.0,4.48,4.53,4.45,4.5,204400.0
2008-06-19 09:50:00,4.51,4.51,4.48,4.5,185200.0,4.51,4.51,4.48,4.5,185200.0
2008-06-19 10:00:00,4.5,4.51,4.49,4.5,110400.0,4.5,4.51,4.49,4.5,110400.0
2008-06-19 10:10:00,4.49,4.5,4.49,4.5,49600.0,4.49,4.5,4.49,4.5,49600.0
2008-06-19 10:20:00,4.5,4.51,4.49,4.51,44800.0,4.5,4.51,4.49,4.51,44800.0
2008-06-19 10:30:00,4.51,4.52,4.49,4.49,134800.0,4.51,4.52,4.49,4.49,134800.0
2008-06-19 10:40:00,4.49,4.49,4.44,4.49,150800.0,4.49,4.49,4.44,4.49,150800.0
2008-06-19 10:50:00,4.49,4.5,4.48,4.49,26400.0,4.49,4.5,4.48,4.49,26400.0
2008-06-19 11:00:00,4.49,4.51,4.47,4.5,58400.0,4.49,4.51,4.47,4.5,58400.0
2008-06-19 11:10:00,4.49,4.53,4.48,4.52,78800.0,4.49,4.53,4.48,4.52,78800.0
2008-06-19 11:20:00,4.52,4.53,4.49,4.5,84000.0,4.52,4.53,4.49,4.5,84000.0
2008-06-19 11:30:00,4.5,4.51,4.5,4.51,32800.0,4.5,4.51,4.5,4.51,32800.0
2008-06-19 11:40:00,4.51,4.52,4.51,4.52,31200.0,4.51,4.52,4.51,4.52,31200.0
2008-06-19 11:50:00,4.52,4.53,4.51,4.52,32400.0,4.52,4.53,4.51,4.52,32400.0
2008-06-19 12:00:00,4.52,4.53,4.52,4.53,42400.0,4.52,4.53,4.52,4.53,42400.0
2008-06-19 12:10:00,4.53,4.54,4.51,4.53,38800.0,4.53,4.54,4.51,4.53,38800.0
2008-06-19 12:20:00,4.54,4.57,4.54,4.57,31600.0,4.54,4.57,4.54,4.57,31600.0
2008-06-19 12:30:00,4.57,4.57,4.54,4.54,120000.0,4.57,4.57,4.54,4.54,120000.0
2008-06-19 12:40:00,4.54,4.55,4.52,4.53,58400.0,4.54,4.55,4.52,4.53,58400.0
2008-06-19 12:50:00,4.53,4.54,4.51,4.53,24800.0,4.53,4.54,4.51,4.53,24800.0
2008-06-19 13:00:00,4.54,4.54,4.52,4.52,19600.0,4.54,4.54,4.52,4.52,19600.0
2008-06-19 13:10:00,4.53,4.54,4.52,4.52,19200.0,4.53,4.54,4.52,4.52,19200.0
2008-06-19 13:20:00,4.53,4.54,4.52,4.53,19600.0,4.53,4.54,4.52,4.53,19600.0
2008-06-19 13:30:00,4.53,4.54,4.52,4.52,51200.0,4.53,4.54,4.52,4.52,51200.0
2008-06-19 13:40:00,4.53,4.53,4.52,4.52,14800.0,4.53,4.53,4.52,4.52,14800.0
2008-06-19 13:50:00,4.52,4.54,4.52,4.53,19200.0,4.52,4.54,4.52,4.53,19200.0
2008-06-19 14:00:00,4.53,4.53,4.52,4.53,22800.0,4.53,4.53,4.52,4.53,22800.0
2008-06-19 14:10:00,4.53,4.53,4.52,4.52,21200.0,4.53,4.53,4.52,4.52,21200.0
2008-06-19 14:20:00,4.53,4.56,4.52,4.54,38400.0,4.53,4.56,4.52,4.54,38400.0
2008-06-19 14:30:00,4.54,4.55,4.53,4.54,106400.0,4.54,4.55,4.53,4.54,106400.0
2008-06-19 14:40:00,4.54,4.55,4.53,4.53,40400.0,4.54,4.55,4.53,4.53,40400.0
2008-06-19 14:50:00,4.53,4.54,4.51,4.53,84400.0,4.53,4.54,4.51,4.53,84400.0
2008-06-19 15:00:00,4.53,4.54,4.52,4.52,73600.0,4.53,4.54,4.52,4.52,73600.0
2008-06-19 15:10:00,4.52,4.52,4.52,4.52,21600.0,4.52,4.52,4.52,4.52,21600.0
2008-06-19 15:20:00,4.52,4.54,4.52,4.52,90800.0,4.52,4.54,4.52,4.52,90800.0
2008-06-19 15:30:00,4.52,4.52,4.52,4.52,58800.0,4.52,4.52,4.52,4.52,58800.0
2008-06-19 15:40:00,4.52,4.54,4.52,4.54,68000.0,4.52,4.54,4.52,4.54,68000.0
2008-06-19 15:50:00,4.54,4.56,4.53,4.55,120800.0,4.54,4.56,4.53,4.55,120800.0
2008-06-20 09:30:00,4.53,4.53,4.5,4.52,529600.0,4.53,4.53,4.5,4.52,529600.0
2008-06-20 09:40:00,4.51,4.6,4.51,4.6,32000.0,4.51,4.6,4.51,4.6,32000.0
2008-06-20 09:50:00,4.6,4.61,4.51,4.57,160000.0,4.6,4.61,4.51,4.57,160000.0
2008-06-20 10:00:00,4.57,4.57,4.48,4.48,47600.0,4.57,4.57,4.48,4.48,47600.0
2008-06-20 10:10:00,4.48,4.49,4.45,4.46,37600.0,4.48,4.49,4.45,4.46,37600.0
2008-06-20 10:20:00,4.46,4.46,4.44,4.46,42800.0,4.46,4.46,4.44,4.46,42800.0
2008-06-20 10:30:00,4.46,4.48,4.46,4.48,62400.0,4.46,4.48,4.46,4.48,62400.0
2008-06-20 10:40:00,4.48,4.48,4.45,4.45,35200.0,4.48,4.48,4.45,4.45,35200.0
2008-06-20 10:50:00,4.46,4.5,4.46,4.48,44400.0,4.46,4.5,4.46,4.48,44400.0
2008-06-20 11:00:00,4.48,4.5,4.48,4.49,21600.0,4.48,4.5,4.48,4.49,21600.0
2008-06-20 11:10:00,4.49,4.49,4.47,4.47,14800.0,4.49,4.49,4.47,4.47,14800.0
2008-06-20 11:20:00,4.46,4.51,4.46,4.51,12000.0,4.46,4.51,4.46,4.51,12000.0
2008-06-20 11:30:00,4.51,4.52,4.51,4.52,14000.0,4.51,4.52,4.51,4.52,14000.0
2008-06-20 11:40:00,4.51,4.52,4.5,4.5,31200.0,4.51,4.52,4.5,4.5,31200.0
2008-06-20 11:50:00,4.49,4.51,4.49,4.51,11200.0,4.49,4.51,4.49,4.51,11200.0
2008-06-20 12:00:00,4.5,4.51,4.47,4.47,15200.0,4.5,4.51,4.47,4.47,15200.0
2008-06-20 12:10:00,4.48,4.48,4.45,4.47,46400.0,4.48,4.48,4.45,4.47,46400.0
2008-06-20 12:20:00,4.47,4.47,4.45,4.45,32000.0,4.47,4.47,4.45,4.45,32000.0
2008-06-20 12:30:00,4.46,4.47,4.45,4.47,47600.0,4.46,4.47,4.45,4.47,47600.0
2008-06-20 12:40:00,4.47,4.47,4.47,4.47,8800.0,4.47,4.47,4.47,4.47,8800.0
2008-06-20 12:50:00,4.47,4.47,4.47,4.47,13200.0,4.47,4.47,4.47,4.47,13200.0
2008-06-20 13:00:00,4.47,4.49,4.47,4.49,20800.0,4.47,4.49,4.47,4.49,20800.0
2008-06-20 13:10:00,4.49,4.5,4.48,4.48,17600.0,4.49,4.5,4.48,4.48,17600.0
2008-06-20 13:20:00,4.49,4.49,4.44,4.44,30800.0,4.49,4.49,4.44,4.44,30800.0
2008-06-20 13:30:00,4.45,4.47,4.43,4.46,40000.0,4.45,4.47,4.43,4.46,40000.0
2008-06-20 13:40:00,4.46,4.48,4.45,4.48,36400.0,4.46,4.48,4.45,4.48,36400.0
2008-06-20 13:50:00,4.48,4.49,4.48,4.48,11200.0,4.48,4.49,4.48,4.48,11200.0
2008-06-20 14:00:00,4.48,4.49,4.47,4.49,38400.0,4.48,4.49,4.47,4.49,38400.0
2008-06-20 14:10:00,4.49,4.49,4.47,4.47,18800.0,4.49,4.49,4.47,4.47,18800.0
2008-06-20 14:20:00,4.48,4.49,4.48,4.49,64800.0,4.48,4.49,4.48,4.49,64800.0
2008-06-20 14:30:00,4.49,4.5,4.48,4.48,112800.0,4.49,4.5,4.48,4.48,112800.0
2008-06-20 14:40:00,4.48,4.5,4.48,4.49,23200.0,4.48,4.5,4.48,4.49,23200.0
2008-06-20 14:50:00,4.49,4.49,4.46,4.47,37600.0,4.49,4.49,4.46,4.47,37600.0
2008-06-20 15:00:00,4.47,4.5,4.47,4.49,25600.0,4.47,4.5,4.47,4.49,25600.0
2008-06-20 15:10:00,4.49,4.49,4.46,4.48,34800.0,4.49,4.49,4.46,4.48,34800.0
2008-06-20 15:20:00,4.48,4.5,4.47,4.49,60800.0,4.48,4.5,4.47,4.49,60800.0
2008-06-20 15:30:00,4.49,4.5,4.49,4.5,43200.0,4.49,4.5,4.49,4.5,43200.0
2008-06-20 15:40:00,4.5,4.5,4.49,4.5,68000.0,4.5,4.5,4.49,4.5,68000.0
2008-06-20 15:50:00,4.49,4.5,4.49,4.5,72400.0,4.49,4.5,4.49,4.5,72400.0
2008-06-23 09:30:00,4.53,4.59,4.47,4.47,57600.0,4.53,4.59,4.47,4.47,57600.0
2008-06-23 09:40:00,4.49,4.5,4.42,4.42,36400.0,4.49,4.5,4.42,4.42,36400.0
2008-06-23 09:50:00,4.42,4.43,4.39,4.39,63600.0,4.42,4.43,4.39,4.39,63600.0
2008-06-23 10:00:00,4.4,4.4,4.39,4.39,49600.0,4.4,4.4,4.39,4.39,49600.0
2008-06-23 10:10:00,4.39,4.41,4.39,4.41,32400.0,4.39,4.41,4.39,4.41,32400.0
2008-06-23 10:20:00,4.41,4.41,4.39,4.41,32400.0,4.41,4.41,4.39,4.41,32400.0
2008-06-23 10:30:00,4.41,4.43,4.41,4.42,32400.0,4.41,4.43,4.41,4.42,32400.0
2008-06-23 10:40:00,4.42,4.42,4.38,4.38,37600.0,4.42,4.42,4.38,4.38,37600.0
2008-06-23 10:50:00,4.38,4.38,4.36,4.36,35600.0,4.38,4.38,4.36,4.36,35600.0
2008-06-23 11:00:00,4.36,4.36,4.35,4.35,40000.0,4.36,4.36,4.35,4.35,40000.0
2008-06-23 11:10:00,4.35,4.38,4.34,4.37,38400.0,4.35,4.38,4.34,4.37,38400.0
2008-06-23 11:20:00,4.37,4.41,4.36,4.4,95600.0,4.37,4.41,4.36,4.4,95600.0
2008-06-23 11:30:00,4.41,4.41,4.38,4.4,91600.0,4.41,4.41,4.38,4.4,91600.0
2008-06-23 11:40:00,4.39,4.39,4.37,4.37,17600.0,4.39,4.39,4.37,4.37,17600.0
2008-06-23 11:50:00,4.37,4.37,4.36,4.36,12000.0,4.37,4.37,4.36,4.36,12000.0
2008-06-23 12:00:00,4.36,4.39,4.36,4.37,23200.0,4.36,4.39,4.36,4.37,23200.0
2008-06-23 12:10:00,4.37,4.37,4.36,4.36,11600.0,4.37,4.37,4.36,4.36,11600.0
2008-06-23 12:20:00,4.36,4.38,4.36,4.38,17600.0,4.36,4.38,4.36,4.38,17600.0
2008-06-23 12:30:00,4.38,4.38,4.37,4.37,16400.0,4.38,4.38,4.37,4.37,16400.0
2008-06-23 12:40:00,4.37,4.37,4.36,4.37,22800.0,4.37,4.37,4.36,4.37,22800.0
2008-06-23 12:50:00,4.36,4.4,4.36,4.4,14000.0,4.36,4.4,4.36,4.4,14000.0
2008-06-23 13:00:00,4.4,4.4,4.37,4.38,42000.0,4.4,4.4,4.37,4.38,42000.0
2008-06-23 13:10:00,4.39,4.39,4.38,4.38,11200.0,4.39,4.39,4.38,4.38,11200.0
2008-06-23 13:20:00,4.38,4.38,4.37,4.37,6400.0,4.38,4.38,4.37,4.37,6400.0
2008-06-23 13:30:00,4.37,4.38,4.36,4.36,18400.0,4.37,4.38,4.36,4.36,18400.0
2008-06-23 13:40:00,4.36,4.38,4.36,4.37,32800.0,4.36,4.38,4.36,4.37,32800.0
2008-06-23 13:50:00,4.37,4.37,4.35,4.36,30800.0,4.37,4.37,4.35,4.36,30800.0
2008-06-23 14:00:00,4.36,4.38,4.35,4.35,150400.0,4.36,4.38,4.35,4.35,150400.0
2008-06-23 14:10:00,4.35,4.35,4.35,4.35,18000.0,4.35,4.35,4.35,4.35,18000.0
2008-06-23 14:20:00,4.35,4.35,4.33,4.33,23600.0,4.35,4.35,4.33,4.33,23600.0
2008-06-23 14:30:00,4.33,4.35,4.33,4.35,26400.0,4.33,4.35,4.33,4.35,26400.0
2008-06-23 14:40:00,4.35,4.35,4.33,4.33,13200.0,4.35,4.35,4.33,4.33,13200.0
2008-06-23 14:50:00,4.33,4.33,4.31,4.32,26400.0,4.33,4.33,4.31,4.32,26400.0
2008-06-23 15:00:00,4.32,4.33,4.31,4.32,28800.0,4.32,4.33,4.31,4.32,28800.0
2008-06-23 15:10:00,4.33,4.34,4.32,4.32,67200.0,4.33,4.34,4.32,4.32,67200.0
2008-06-23 15:20:00,4.32,4.38,4.32,4.37,51600.0,4.32,4.38,4.32,4.37,51600.0
2008-06-23 15:30:00,4.37,4.38,4.35,4.37,51600.0,4.37,4.38,4.35,4.37,51600.0
2008-06-23 15:40:00,4.37,4.37,4.36,4.36,28800.0,4.37,4.37,4.36,4.36,28800.0
2008-06-23 15:50:00,4.36,4.38,4.36,4.37,44000.0,4.36,4.38,4.36,4.37,44000.0
2008-06-24 09:30:00,4.33,4.39,4.32,4.36,64000.0,4.33,4.39,4.32,4.36,64000.0
2008-06-24 09:40:00,4.38,4.39,4.32,4.35,146800.0,4.38,4.39,4.32,4.35,146800.0
2008-06-24 09:50:00,4.35,4.4,4.34,4.38,41600.0,4.35,4.4,4.34,4.38,41600.0
2008-06-24 10:00:00,4.38,4.38,4.33,4.34,38400.0,4.38,4.38,4.33,4.34,38400.0
2008-06-24 10:10:00,4.35,4.38,4.34,4.36,17200.0,4.35,4.38,4.34,4.36,17200.0
2008-06-24 10:20:00,4.36,4.36,4.35,4.36,11600.0,4.36,4.36,4.35,4.36,11600.0
2008-06-24 10:30:00,4.35,4.36,4.34,4.34,11600.0,4.35,4.36,4.34,4.34,11600.0
2008-06-24 10:40:00,4.33,4.37,4.33,4.37,18400.0,4.33,4.37,4.33,4.37,18400.0
2008-06-24 10:50:00,4.37,4.37,4.33,4.36,21600.0,4.37,4.37,4.33,4.36,21600.0
2008-06-24 11:00:00,4.36,4.37,4.35,4.35,19600.0,4.36,4.37,4.35,4.35,19600.0
2008-06-24 11:10:00,4.35,4.35,4.31,4.33,51200.0,4.35,4.35,4.31,4.33,51200.0
2008-06-24 11:20:00,4.32,4.36,4.32,4.32,108400.0,4.32,4.36,4.32,4.32,108400.0
2008-06-24 11:30:00,4.31,4.32,4.3,4.31,18000.0,4.31,4.32,4.3,4.31,18000.0
2008-06-24 11:40:00,4.31,4.35,4.31,4.35,16400.0,4.31,4.35,4.31,4.35,16400.0
2008-06-24 11:50:00,4.35,4.4,4.35,4.4,20800.0,4.35,4.4,4.35,4.4,20800.0
2008-06-24 12:00:00,4.4,4.42,4.4,4.42,22000.0,4.4,4.42,4.4,4.42,22000.0
2008-06-24 12:10:00,4.42,4.43,4.41,4.42,51200.0,4.42,4.43,4.41,4.42,51200.0
2008-06-24 12:20:00,4.42,4.43,4.42,4.43,42000.0,4.42,4.43,4.42,4.43,42000.0
2008-06-24 12:30:00,4.43,4.43,4.42,4.42,31600.0,4.43,4.43,4.42,4.42,31600.0
2008-06-24 12:40:00,4.43,4.43,4.42,4.43,51600.0,4.43,4.43,4.42,4.43,51600.0
2008-06-24 12:50:00,4.42,4.43,4.42,4.42,34000.0,4.42,4.43,4.42,4.42,34000.0
2008-06-24 13:00:00,4.42,4.42,4.41,4.42,12000.0,4.42,4.42,4.41,4.42,12000.0
2008-06-24 13:10:00,4.42,4.42,4.4,4.41,19200.0,4.42,4.42,4.4,4.41,19200.0
2008-06-24 13:20:00,4.41,4.42,4.4,4.4,14400.0,4.41,4.42,4.4,4.4,14400.0
2008-06-24 13:30:00,4.39,4.4,4.38,4.39,6400.0,4.39,4.4,4.38,4.39,6400.0
2008-06-24 13:40:00,4.37,4.38,4.36,4.37,14800.0,4.37,4.38,4.36,4.37,14800.0
2008-06-24 13:50:00,4.37,4.38,4.37,4.38,6800.0,4.37,4.38,4.37,4.38,6800.0
2008-06-24 14:00:00,4.38,4.38,4.36,4.36,38400.0,4.38,4.38,4.36,4.36,38400.0
2008-06-24 14:10:00,4.36,4.38,4.35,4.36,100000.0,4.36,4.38,4.35,4.36,100000.0
2008-06-24 14:20:00,4.37,4.37,4.35,4.37,22800.0,4.37,4.37,4.35,4.37,22800.0
2008-06-24 14:30:00,4.37,4.37,4.36,4.36,9600.0,4.37,4.37,4.36,4.36,9600.0
2008-06-24 14:40:00,4.35,4.36,4.34,4.34,16800.0,4.35,4.36,4.34,4.34,16800.0
2008-06-24 14:50:00,4.34,4.34,4.33,4.33,10000.0,4.34,4.34,4.33,4.33,10000.0
2008-06-24 15:00:00,4.34,4.36,4.33,4.34,56000.0,4.34,4.36,4.33,4.34,56000.0
2008-06-24 15:10:00,4.34,4.34,4.33,4.34,15600.0,4.34,4.34,4.33,4.34,15600.0
2008-06-24 15:20:00,4.35,4.35,4.32,4.32,43600.0,4.35,4.35,4.32,4.32,43600.0
2008-06-24 15:30:00,4.33,4.34,4.33,4.33,32400.0,4.33,4.34,4.33,4.33,32400.0
2008-06-24 15:40:00,4.33,4.34,4.33,4.33,23200.0,4.33,4.34,4.33,4.33,23200.0
2008-06-24 15:50:00,4.32,4.32,4.29,4.29,74800.0,4.32,4.32,4.29,4.29,74800.0
2008-06-25 09:30:00,4.27,4.3,4.26,4.27,36000.0,4.27,4.3,4.26,4.27,36000.0
2008-06-25 09:40:00,4.27,4.32,4.26,4.32,73600.0,4.27,4.32,4.26,4.32,73600.0
2008-06-25 09:50:00,4.32,4.32,4.29,4.31,10400.0,4.32,4.32,4.29,4.31,10400.0
2008-06-25 10:00:00,4.32,4.38,4.32,4.37,18800.0,4.32,4.38,4.32,4.37,18800.0
2008-06-25 10:10:00,4.37,4.38,4.36,4.37,16000.0,4.37,4.38,4.36,4.37,16000.0
2008-06-25 10:20:00,4.37,4.38,4.36,4.37,8400.0,4.37,4.38,4.36,4.37,8400.0
2008-06-25 10:30:00,4.38,4.42,4.37,4.42,31200.0,4.38,4.42,4.37,4.42,31200.0
2008-06-25 10:40:00,4.42,4.42,4.41,4.42,16800.0,4.42,4.42,4.41,4.42,16800.0
2008-06-25 10:50:00,4.42,4.44,4.42,4.44,39600.0,4.42,4.44,4.42,4.44,39600.0
2008-06-25 11:00:00,4.43,4.43,4.42,4.43,11200.0,4.43,4.43,4.42,4.43,11200.0
2008-06-25 11:10:00,4.42,4.43,4.42,4.43,13600.0,4.42,4.43,4.42,4.43,13600.0
2008-06-25 11:20:00,4.43,4.46,4.43,4.46,20800.0,4.43,4.46,4.43,4.46,20800.0
2008-06-25 11:30:00,4.46,4.46,4.45,4.45,18000.0,4.46,4.46,4.45,4.45,18000.0
2008-06-25 11:40:00,4.45,4.45,4.42,4.42,24000.0,4.45,4.45,4.42,4.42,24000.0
2008-06-25 11:50:00,4.42,4.46,4.42,4.46,22000.0,4.42,4.46,4.42,4.46,22000.0
2008-06-25 12:00:00,4.46,4.46,4.44,4.44,22800.0,4.46,4.46,4.44,4.44,22800.0
2008-06-25 12:10:00,4.44,4.45,4.44,4.45,7600.0,4.44,4.45,4.44,4.45,7600.0
2008-06-25 12:20:00,4.45,4.47,4.45,4.47,11200.0,4.45,4.47,4.45,4.47,11200.0
2008-06-25 12:30:00,4.47,4.49,4.46,4.46,44800.0,4.47,4.49,4.46,4.46,44800.0
2008-06-25 12:40:00,4.46,4.46,4.44,4.44,8000.0,4.46,4.46,4.44,4.44,8000.0
2008-06-25 12:50:00,4.45,4.46,4.44,4.45,15600.0,4.45,4.46,4.44,4.45,15600.0
2008-06-25 13:00:00,4.45,4.45,4.43,4.43,14800.0,4.45,4.45,4.43,4.43,14800.0
2008-06-25 13:10:00,4.43,4.45,4.43,4.44,15600.0,4.43,4.45,4.43,4.44,15600.0
2008-06-25 13:20:00,4.44,4.44,4.43,4.43,17200.0,4.44,4.44,4.43,4.43,17200.0
2008-06-25 13:30:00,4.43,4.43,4.4,4.4,28000.0,4.43,4.43,4.4,4.4,28000.0
2008-06-25 13:40:00,4.4,4.42,4.4,4.41,27200.0,4.4,4.42,4.4,4.41,27200.0
2008-06-25 13:50:00,4.42,4.43,4.42,4.43,13600.0,4.42,4.43,4.42,4.43,13600.0
2008-06-25 14:00:00,4.43,4.43,4.4,4.41,24800.0,4.43,4.43,4.4,4.41,24800.0
2008-06-25 14:10:00,4.41,4.44,4.4,4.43,46800.0,4.41,4.44,4.4,4.43,46800.0
2008-06-25 14:20:00,4.43,4.45,4.42,4.42,27600.0,4.43,4.45,4.42,4.42,27600.0
2008-06-25 14:30:00,4.41,4.45,4.4,4.42,44000.0,4.41,4.45,4.4,4.42,44000.0
2008-06-25 14:40:00,4.42,4.43,4.42,4.43,21200.0,4.42,4.43,4.42,4.43,21200.0
2008-06-25 14:50:00,4.43,4.45,4.43,4.44,18400.0,4.43,4.45,4.43,4.44,18400.0
2008-06-25 15:00:00,4.45,4.48,4.45,4.46,27200.0,4.45,4.48,4.45,4.46,27200.0
2008-06-25 15:10:00,4.46,4.46,4.45,4.45,17600.0,4.46,4.46,4.45,4.45,17600.0
2008-06-25 15:20:00,4.45,4.45,4.42,4.44,34000.0,4.45,4.45,4.42,4.44,34000.0
2008-06-25 15:30:00,4.44,4.45,4.38,4.41,33200.0,4.44,4.45,4.38,4.41,33200.0
2008-06-25 15:40:00,4.41,4.43,4.39,4.39,31600.0,4.41,4.43,4.39,4.39,31600.0
2008-06-25 15:50:00,4.4,4.44,4.39,4.43,91200.0,4.4,4.44,4.39,4.43,91200.0
2008-06-26 09:30:00,4.37,4.39,4.35,4.35,7200.0,4.37,4.39,4.35,4.35,7200.0
2008-06-26 09:40:00,4.35,4.4,4.34,4.35,24000.0,4.35,4.4,4.34,4.35,24000.0
2008-06-26 09:50:00,4.35,4.41,4.34,4.4,76800.0,4.35,4.41,4.34,4.4,76800.0
2008-06-26 10:00:00,4.4,4.44,4.4,4.43,37200.0,4.4,4.44,4.4,4.43,37200.0
2008-06-26 10:10:00,4.43,4.43,4.39,4.42,21200.0,4.43,4.43,4.39,4.42,21200.0
2008-06-26 10:20:00,4.43,4.46,4.43,4.45,8400.0,4.43,4.46,4.43,4.45,8400.0
2008-06-26 10:30:00,4.44,4.45,4.4,4.4,18800.0,4.44,4.45,4.4,4.4,18800.0
2008-06-26 10:40:00,4.39,4.41,4.36,4.36,29200.0,4.39,4.41,4.36,4.36,29200.0
2008-06-26 10:50:00,4.36,4.37,4.31,4.31,28400.0,4.36,4.37,4.31,4.31,28400.0
2008-06-26 11:00:00,4.32,4.34,4.32,4.33,14400.0,4.32,4.34,4.32,4.33,14400.0
2008-06-26 11:10:00,4.33,4.33,4.31,4.31,10400.0,4.33,4.33,4.31,4.31,10400.0
2008-06-26 11:20:00,4.31,4.34,4.31,4.33,8000.0,4.31,4.34,4.31,4.33,8000.0
2008-06-26 11:30:00,4.34,4.35,4.33,4.35,10400.0,4.34,4.35,4.33,4.35,10400.0
2008-06-26 11:40:00,4.35,4.36,4.35,4.36,9600.0,4.35,4.36,4.35,4.36,9600.0
2008-06-26 11:50:00,4.36,4.37,4.34,4.36,75600.0,4.36,4.37,4.34,4.36,75600.0
2008-06-26 12:00:00,4.36,4.38,4.35,4.36,26400.0,4.36,4.38,4.35,4.36,26400.0
2008-06-26 12:10:00,4.36,4.38,4.36,4.38,74800.0,4.36,4.38,4.36,4.38,74800.0
2008-06-26 12:20:00,4.37,4.39,4.37,4.38,40800.0,4.37,4.39,4.37,4.38,40800.0
2008-06-26 12:30:00,4.38,4.39,4.38,4.39,66000.0,4.38,4.39,4.38,4.39,66000.0
2008-06-26 12:40:00,4.39,4.39,4.35,4.35,74800.0,4.39,4.39,4.35,4.35,74800.0
2008-06-26 12:50:00,4.35,4.37,4.34,4.37,76800.0,4.35,4.37,4.34,4.37,76800.0
2008-06-26 13:00:00,4.37,4.38,4.36,4.37,117600.0,4.37,4.38,4.36,4.37,117600.0
2008-06-26 13:10:00,4.37,4.39,4.37,4.37,119200.0,4.37,4.39,4.37,4.37,119200.0
2008-06-26 13:20:00,4.37,4.37,4.35,4.36,21600.0,4.37,4.37,4.35,4.36,21600.0
2008-06-26 13:30:00,4.36,4.38,4.36,4.37,44000.0,4.36,4.38,4.36,4.37,44000.0
2008-06-26 13:40:00,4.37,4.38,4.37,4.37,14000.0,4.37,4.38,4.37,4.37,14000.0
2008-06-26 13:50:00,4.37,4.38,4.37,4.38,45600.0,4.37,4.38,4.37,4.38,45600.0
2008-06-26 14:00:00,4.39,4.41,4.39,4.4,32000.0,4.39,4.41,4.39,4.4,32000.0
2008-06-26 14:10:00,4.41,4.41,4.37,4.37,66400.0,4.41,4.41,4.37,4.37,66400.0
2008-06-26 14:20:00,4.37,4.38,4.36,4.38,28000.0,4.37,4.38,4.36,4.38,28000.0
2008-06-26 14:30:00,4.38,4.38,4.36,4.36,38800.0,4.38,4.38,4.36,4.36,38800.0
2008-06-26 14:40:00,4.37,4.39,4.35,4.35,30400.0,4.37,4.39,4.35,4.35,30400.0
2008-06-26 14:50:00,4.35,4.38,4.35,4.37,19200.0,4.35,4.38,4.35,4.37,19200.0
2008-06-26 15:00:00,4.37,4.41,4.36,4.4,46800.0,4.37,4.41,4.36,4.4,46800.0
2008-06-26 15:10:00,4.4,4.41,4.38,4.39,30000.0,4.4,4.41,4.38,4.39,30000.0
2008-06-26 15:20:00,4.4,4.43,4.39,4.41,58000.0,4.4,4.43,4.39,4.41,58000.0
2008-06-26 15:30:00,4.41,4.41,4.38,4.38,58400.0,4.41,4.41,4.38,4.38,58400.0
2008-06-26 15:40:00,4.38,4.38,4.35,4.38,43600.0,4.38,4.38,4.35,4.38,43600.0
2008-06-26 15:50:00,4.37,4.38,4.35,4.37,48800.0,4.37,4.38,4.35,4.37,48800.0
2008-06-27 09:30:00,4.37,4.38,4.31,4.33,26000.0,4.37,4.38,4.31,4.33,26000.0
2008-06-27 09:40:00,4.33,4.38,4.33,4.36,38000.0,4.33,4.38,4.33,4.36,38000.0
2008-06-27 09:50:00,4.36,4.4,4.36,4.39,42400.0,4.36,4.4,4.36,4.39,42400.0
2008-06-27 10:00:00,4.39,4.41,4.39,4.4,30800.0,4.39,4.41,4.39,4.4,30800.0
2008-06-27 10:10:00,4.4,4.4,4.36,4.36,22000.0,4.4,4.4,4.36,4.36,22000.0
2008-06-27 10:20:00,4.35,4.37,4.35,4.37,16400.0,4.35,4.37,4.35,4.37,16400.0
2008-06-27 10:30:00,4.36,4.37,4.36,4.36,17200.0,4.36,4.37,4.36,4.36,17200.0
2008-06-27 10:40:00,4.36,4.36,4.3,4.3,17600.0,4.36,4.36,4.3,4.3,17600.0
2008-06-27 10:50:00,4.3,4.33,4.29,4.33,14800.0,4.3,4.33,4.29,4.33,14800.0
2008-06-27 11:00:00,4.33,4.33,4.31,4.33,12000.0,4.33,4.33,4.31,4.33,12000.0
2008-06-27 11:10:00,4.32,4.33,4.32,4.32,15200.0,4.32,4.33,4.32,4.32,15200.0
2008-06-27 11:20:00,4.32,4.33,4.32,4.33,12800.0,4.32,4.33,4.32,4.33,12800.0
2008-06-27 11:30:00,4.33,4.36,4.33,4.35,59200.0,4.33,4.36,4.33,4.35,59200.0
2008-06-27 11:40:00,4.35,4.36,4.34,4.36,14800.0,4.35,4.36,4.34,4.36,14800.0
2008-06-27 11:50:00,4.36,4.37,4.36,4.36,83600.0,4.36,4.37,4.36,4.36,83600.0
2008-06-27 12:00:00,4.36,4.37,4.36,4.36,15600.0,4.36,4.37,4.36,4.36,15600.0
2008-06-27 12:10:00,4.37,4.37,4.35,4.36,14400.0,4.37,4.37,4.35,4.36,14400.0
2008-06-27 12:20:00,4.36,4.36,4.36,4.36,10400.0,4.36,4.36,4.36,4.36,10400.0
2008-06-27 12:30:00,4.36,4.37,4.36,4.37,50400.0,4.36,4.37,4.36,4.37,50400.0
2008-06-27 12:40:00,4.36,4.38,4.36,4.37,69200.0,4.36,4.38,4.36,4.37,69200.0
2008-06-27 12:50:00,4.36,4.37,4.36,4.36,28400.0,4.36,4.37,4.36,4.36,28400.0
2008-06-27 13:00:00,4.36,4.37,4.36,4.36,24400.0,4.36,4.37,4.36,4.36,24400.0
2008-06-27 13:10:00,4.37,4.37,4.36,4.36,24000.0,4.37,4.37,4.36,4.36,24000.0
2008-06-27 13:20:00,4.37,4.37,4.36,4.37,13200.0,4.37,4.37,4.36,4.37,13200.0
2008-06-27 13:30:00,4.37,4.37,4.36,4.36,18400.0,4.37,4.37,4.36,4.36,18400.0
2008-06-27 13:40:00,4.36,4.37,4.36,4.37,100800.0,4.36,4.37,4.36,4.37,100800.0
2008-06-27 13:50:00,4.37,4.38,4.37,4.37,63600.0,4.37,4.38,4.37,4.37,63600.0
2008-06-27 14:00:00,4.37,4.39,4.37,4.38,13600.0,4.37,4.39,4.37,4.38,13600.0
2008-06-27 14:10:00,4.38,4.4,4.38,4.4,21200.0,4.38,4.4,4.38,4.4,21200.0
2008-06-27 14:20:00,4.4,4.42,4.38,4.41,19600.0,4.4,4.42,4.38,4.41,19600.0
2008-06-27 14:30:00,4.41,4.41,4.37,4.38,158400.0,4.41,4.41,4.37,4.38,158400.0
2008-06-27 14:40:00,4.37,4.38,4.35,4.36,15200.0,4.37,4.38,4.35,4.36,15200.0
2008-06-27 14:50:00,4.37,4.37,4.35,4.36,20800.0,4.37,4.37,4.35,4.36,20800.0
2008-06-27 15:00:00,4.36,4.37,4.35,4.35,21200.0,4.36,4.37,4.35,4.35,21200.0
2008-06-27 15:10:00,4.35,4.37,4.35,4.35,8800.0,4.35,4.37,4.35,4.35,8800.0
2008-06-27 15:20:00,4.35,4.36,4.33,4.33,16800.0,4.35,4.36,4.33,4.33,16800.0
2008-06-27 15:30:00,4.34,4.36,4.33,4.34,37200.0,4.34,4.36,4.33,4.34,37200.0
2008-06-27 15:40:00,4.34,4.37,4.34,4.36,162400.0,4.34,4.37,4.34,4.36,162400.0
2008-06-27 15:50:00,4.36,4.4,4.35,4.35,264800.0,4.36,4.4,4.35,4.35,264800.0
2008-06-30 09:30:00,4.32,4.33,4.31,4.31,33600.0,4.32,4.33,4.31,4.31,33600.0
2008-06-30 09:40:00,4.32,4.38,4.32,4.35,36000.0,4.32,4.38,4.32,4.35,36000.0
2008-06-30 09:50:00,4.36,4.36,4.31,4.31,31200.0,4.36,4.36,4.31,4.31,31200.0
2008-06-30 10:00:00,4.32,4.33,4.3,4.33,32400.0,4.32,4.33,4.3,4.33,32400.0
2008-06-30 10:10:00,4.34,4.35,4.32,4.34,75600.0,4.34,4.35,4.32,4.34,75600.0
2008-06-30 10:20:00,4.35,4.35,4.35,4.35,16400.0,4.35,4.35,4.35,4.35,16400.0
2008-06-30 10:30:00,4.35,4.36,4.35,4.36,38400.0,4.35,4.36,4.35,4.36,38400.0
2008-06-30 10:40:00,4.35,4.36,4.35,4.36,32400.0,4.35,4.36,4.35,4.36,32400.0
2008-06-30 10:50:00,4.36,4.39,4.36,4.38,70400.0,4.36,4.39,4.36,4.38,70400.0
2008-06-30 11:00:00,4.38,4.39,4.37,4.37,16000.0,4.38,4.39,4.37,4.37,16000.0
2008-06-30 11:10:00,4.37,4.37,4.34,4.34,18800.0,4.37,4.37,4.34,4.34,18800.0
2008-06-30 11:20:00,4.34,4.35,4.34,4.35,36000.0,4.34,4.35,4.34,4.35,36000.0
2008-06-30 11:30:00,4.35,4.36,4.34,4.34,14000.0,4.35,4.36,4.34,4.34,14000.0
2008-06-30 11:40:00,4.34,4.35,4.33,4.33,24800.0,4.34,4.35,4.33,4.33,24800.0
2008-06-30 11:50:00,4.33,4.34,4.33,4.33,24800.0,4.33,4.34,4.33,4.33,24800.0
2008-06-30 12:00:00,4.33,4.33,4.29,4.3,30400.0,4.33,4.33,4.29,4.3,30400.0
2008-06-30 12:10:00,4.3,4.3,4.29,4.29,23600.0,4.3,4.3,4.29,4.29,23600.0
2008-06-30 12:20:00,4.29,4.29,4.27,4.27,28400.0,4.29,4.29,4.27,4.27,28400.0
2008-06-30 12:30:00,4.27,4.29,4.27,4.29,20000.0,4.27,4.29,4.27,4.29,20000.0
2008-06-30 12:40:00,4.28,4.29,4.28,4.28,25200.0,4.28,4.29,4.28,4.28,25200.0
2008-06-30 12:50:00,4.29,4.29,4.28,4.28,12800.0,4.29,4.29,4.28,4.28,12800.0
2008-06-30 13:00:00,4.28,4.28,4.27,4.27,20000.0,4.28,4.28,4.27,4.27,20000.0
2008-06-30 13:10:00,4.27,4.27,4.27,4.27,11600.0,4.27,4.27,4.27,4.27,11600.0
2008-06-30 13:20:00,4.27,4.27,4.24,4.25,46800.0,4.27,4.27,4.24,4.25,46800.0
2008-06-30 13:30:00,4.25,4.27,4.24,4.27,30000.0,4.25,4.27,4.24,4.27,30000.0
2008-06-30 13:40:00,4.27,4.28,4.27,4.27,15200.0,4.27,4.28,4.27,4.27,15200.0
2008-06-30 13:50:00,4.27,4.27,4.24,4.26,24800.0,4.27,4.27,4.24,4.26,24800.0
2008-06-30 14:00:00,4.25,4.25,4.25,4.25,20400.0,4.25,4.25,4.25,4.25,20400.0
2008-06-30 14:10:00,4.25,4.27,4.25,4.27,24800.0,4.25,4.27,4.25,4.27,24800.0
2008-06-30 14:20:00,4.27,4.27,4.25,4.25,17200.0,4.27,4.27,4.25,4.25,17200.0
2008-06-30 14:30:00,4.25,4.25,4.24,4.24,30000.0,4.25,4.25,4.24,4.24,30000.0
2008-06-30 14:40:00,4.25,4.26,4.24,4.25,31200.0,4.25,4.26,4.24,4.25,31200.0
2008-06-30 14:50:00,4.24,4.25,4.23,4.24,31600.0,4.24,4.25,4.23,4.24,31600.0
2008-06-30 15:00:00,4.24,4.26,4.24,4.25,27200.0,4.24,4.26,4.24,4.25,27200.0
2008-06-30 15:10:00,4.25,4.26,4.24,4.25,23600.0,4.25,4.26,4.24,4.25,23600.0
2008-06-30 15:20:00,4.26,4.26,4.24,4.24,38000.0,4.26,4.26,4.24,4.24,38000.0
2008-06-30 15:30:00,4.24,4.25,4.23,4.24,40000.0,4.24,4.25,4.23,4.24,40000.0
2008-06-30 15:40:00,4.25,4.25,4.22,4.22,66400.0,4.25,4.25,4.22,4.22,66400.0
2008-06-30 15:50:00,4.22,4.23,4.2,4.21,93200.0,4.22,4.23,4.2,4.21,93200.0
2008-07-01 09:30:00,4.15,4.17,4.12,4.16,132000.0,4.15,4.17,4.12,4.16,132000.0
2008-07-01 09:40:00,4.16,4.17,4.14,4.15,171600.0,4.16,4.17,4.14,4.15,171600.0
2008-07-01 09:50:00,4.15,4.16,4.14,4.16,41200.0,4.15,4.16,4.14,4.16,41200.0
2008-07-01 10:00:00,4.16,4.2,4.15,4.15,89600.0,4.16,4.2,4.15,4.15,89600.0
2008-07-01 10:10:00,4.16,4.16,4.15,4.16,33600.0,4.16,4.16,4.15,4.16,33600.0
2008-07-01 10:20:00,4.16,4.19,4.16,4.17,63200.0,4.16,4.19,4.16,4.17,63200.0
2008-07-01 10:30:00,4.17,4.18,4.15,4.17,135200.0,4.17,4.18,4.15,4.17,135200.0
2008-07-01 10:40:00,4.17,4.17,4.15,4.17,29600.0,4.17,4.17,4.15,4.17,29600.0
2008-07-01 10:50:00,4.17,4.19,4.16,4.17,25200.0,4.17,4.19,4.16,4.17,25200.0
2008-07-01 11:00:00,4.18,4.21,4.18,4.18,26400.0,4.18,4.21,4.18,4.18,26400.0
2008-07-01 11:10:00,4.18,4.19,4.18,4.19,9600.0,4.18,4.19,4.18,4.19,9600.0
2008-07-01 11:20:00,4.19,4.23,4.19,4.23,19200.0,4.19,4.23,4.19,4.23,19200.0
2008-07-01 11:30:00,4.23,4.24,4.23,4.23,24000.0,4.23,4.24,4.23,4.23,24000.0
2008-07-01 11:40:00,4.23,4.23,4.2,4.21,46800.0,4.23,4.23,4.2,4.21,46800.0
2008-07-01 11:50:00,4.21,4.21,4.19,4.19,23200.0,4.21,4.21,4.19,4.19,23200.0
2008-07-01 12:00:00,4.19,4.2,4.18,4.2,19200.0,4.19,4.2,4.18,4.2,19200.0
2008-07-01 12:10:00,4.2,4.2,4.17,4.17,44400.0,4.2,4.2,4.17,4.17,44400.0
2008-07-01 12:20:00,4.17,4.18,4.16,4.17,53600.0,4.17,4.18,4.16,4.17,53600.0
2008-07-01 12:30:00,4.17,4.17,4.16,4.17,6400.0,4.17,4.17,4.16,4.17,6400.0
2008-07-01 12:40:00,4.17,4.18,4.16,4.17,37200.0,4.17,4.18,4.16,4.17,37200.0
2008-07-01 12:50:00,4.17,4.18,4.17,4.18,43600.0,4.17,4.18,4.17,4.18,43600.0
2008-07-01 13:00:00,4.17,4.18,4.16,4.16,24000.0,4.17,4.18,4.16,4.16,24000.0
2008-07-01 13:10:00,4.16,4.17,4.16,4.17,32800.0,4.16,4.17,4.16,4.17,32800.0
2008-07-01 13:20:00,4.17,4.17,4.16,4.16,30000.0,4.17,4.17,4.16,4.16,30000.0
2008-07-01 13:30:00,4.16,4.16,4.15,4.15,17600.0,4.16,4.16,4.15,4.15,17600.0
2008-07-01 13:40:00,4.15,4.18,4.15,4.17,24800.0,4.15,4.18,4.15,4.17,24800.0
2008-07-01 13:50:00,4.17,4.19,4.17,4.19,18400.0,4.17,4.19,4.17,4.19,18400.0
2008-07-01 14:00:00,4.19,4.19,4.18,4.19,231600.0,4.19,4.19,4.18,4.19,231600.0
2008-07-01 14:10:00,4.19,4.2,4.19,4.19,105600.0,4.19,4.2,4.19,4.19,105600.0
2008-07-01 14:20:00,4.2,4.21,4.18,4.18,82800.0,4.2,4.21,4.18,4.18,82800.0
2008-07-01 14:30:00,4.18,4.19,4.18,4.18,26400.0,4.18,4.19,4.18,4.18,26400.0
2008-07-01 14:40:00,4.18,4.21,4.18,4.18,165200.0,4.18,4.21,4.18,4.18,165200.0
2008-07-01 14:50:00,4.18,4.19,4.18,4.18,33600.0,4.18,4.19,4.18,4.18,33600.0
2008-07-01 15:00:00,4.18,4.19,4.18,4.18,54000.0,4.18,4.19,4.18,4.18,54000.0
2008-07-01 15:10:00,4.18,4.2,4.18,4.18,42800.0,4.18,4.2,4.18,4.18,42800.0
2008-07-01 15:20:00,4.18,4.2,4.18,4.19,43200.0,4.18,4.2,4.18,4.19,43200.0
2008-07-01 15:30:00,4.18,4.2,4.18,4.2,38400.0,4.18,4.2,4.18,4.2,38400.0
2008-07-01 15:40:00,4.2,4.2,4.18,4.19,52400.0,4.2,4.2,4.18,4.19,52400.0
2008-07-01 15:50:00,4.18,4.2,4.18,4.2,105600.0,4.18,4.2,4.18,4.2,105600.0
2008-07-02 09:30:00,4.26,4.31,4.1,4.31,49200.0,4.26,4.31,4.1,4.31,49200.0
2008-07-02 09:40:00,4.31,4.35,4.3,4.31,40400.0,4.31,4.35,4.3,4.31,40400.0
2008-07-02 09:50:00,4.3,4.36,4.3,4.35,38800.0,4.3,4.36,4.3,4.35,38800.0
2008-07-02 10:00:00,4.35,4.36,4.34,4.34,46400.0,4.35,4.36,4.34,4.34,46400.0
2008-07-02 10:10:00,4.34,4.34,4.33,4.33,31600.0,4.34,4.34,4.33,4.33,31600.0
2008-07-02 10:20:00,4.33,4.34,4.33,4.34,31200.0,4.33,4.34,4.33,4.34,31200.0
2008-07-02 10:30:00,4.35,4.38,4.34,4.37,66400.0,4.35,4.38,4.34,4.37,66400.0
2008-07-02 10:40:00,4.37,4.37,4.36,4.37,37600.0,4.37,4.37,4.36,4.37,37600.0
2008-07-02 10:50:00,4.37,4.4,4.37,4.39,52000.0,4.37,4.4,4.37,4.39,52000.0
2008-07-02 11:00:00,4.39,4.39,4.36,4.36,56400.0,4.39,4.39,4.36,4.36,56400.0
2008-07-02 11:10:00,4.36,4.38,4.36,4.38,26800.0,4.36,4.38,4.36,4.38,26800.0
2008-07-02 11:20:00,4.38,4.38,4.37,4.37,33200.0,4.38,4.38,4.37,4.37,33200.0
2008-07-02 11:30:00,4.37,4.38,4.37,4.37,33200.0,4.37,4.38,4.37,4.37,33200.0
2008-07-02 11:40:00,4.37,4.38,4.37,4.37,33200.0,4.37,4.38,4.37,4.37,33200.0
2008-07-02 11:50:00,4.37,4.37,4.33,4.34,92400.0,4.37,4.37,4.33,4.34,92400.0
2008-07-02 12:00:00,4.34,4.34,4.31,4.32,54000.0,4.34,4.34,4.31,4.32,54000.0
2008-07-02 12:10:00,4.32,4.32,4.32,4.32,17200.0,4.32,4.32,4.32,4.32,17200.0
2008-07-02 12:20:00,4.32,4.34,4.32,4.34,27200.0,4.32,4.34,4.32,4.34,27200.0
2008-07-02 12:30:00,4.34,4.34,4.33,4.34,35200.0,4.34,4.34,4.33,4.34,35200.0
2008-07-02 12:40:00,4.34,4.35,4.34,4.35,27200.0,4.34,4.35,4.34,4.35,27200.0
2008-07-02 12:50:00,4.36,4.36,4.35,4.35,31200.0,4.36,4.36,4.35,4.35,31200.0
2008-07-02 13:00:00,4.35,4.35,4.34,4.35,26800.0,4.35,4.35,4.34,4.35,26800.0
2008-07-02 13:10:00,4.35,4.38,4.35,4.37,31600.0,4.35,4.38,4.35,4.37,31600.0
2008-07-02 13:20:00,4.37,4.38,4.36,4.37,83200.0,4.37,4.38,4.36,4.37,83200.0
2008-07-02 13:30:00,4.37,4.37,4.37,4.37,11200.0,4.37,4.37,4.37,4.37,11200.0
2008-07-02 13:40:00,4.37,4.37,4.37,4.37,26400.0,4.37,4.37,4.37,4.37,26400.0
2008-07-02 13:50:00,4.37,4.38,4.37,4.37,28000.0,4.37,4.38,4.37,4.37,28000.0
2008-07-02 14:00:00,4.37,4.37,4.37,4.37,31600.0,4.37,4.37,4.37,4.37,31600.0
2008-07-02 14:10:00,4.37,4.37,4.36,4.36,31200.0,4.37,4.37,4.36,4.36,31200.0
2008-07-02 14:20:00,4.37,4.37,4.34,4.35,38000.0,4.37,4.37,4.34,4.35,38000.0
2008-07-02 14:30:00,4.34,4.34,4.33,4.33,31200.0,4.34,4.34,4.33,4.33,31200.0
2008-07-02 14:40:00,4.33,4.35,4.33,4.34,31200.0,4.33,4.35,4.33,4.34,31200.0
2008-07-02 14:50:00,4.34,4.35,4.34,4.35,33200.0,4.34,4.35,4.34,4.35,33200.0
2008-07-02 15:00:00,4.34,4.36,4.34,4.35,50400.0,4.34,4.36,4.34,4.35,50400.0
2008-07-02 15:10:00,4.35,4.37,4.35,4.37,33200.0,4.35,4.37,4.35,4.37,33200.0
2008-07-02 15:20:00,4.37,4.38,4.36,4.36,48800.0,4.37,4.38,4.36,4.36,48800.0
2008-07-02 15:30:00,4.37,4.37,4.35,4.35,57600.0,4.37,4.37,4.35,4.35,57600.0
2008-07-02 15:40:00,4.36,4.38,4.35,4.37,149600.0,4.36,4.38,4.35,4.37,149600.0
2008-07-02 15:50:00,4.36,4.4,4.36,4.37,192400.0,4.36,4.4,4.36,4.37,192400.0
2008-07-03 09:30:00,4.37,4.4,4.31,4.34,86800.0,4.37,4.4,4.31,4.34,86800.0
2008-07-03 09:40:00,4.35,4.35,4.27,4.29,39200.0,4.35,4.35,4.27,4.29,39200.0
2008-07-03 09:50:00,4.31,4.33,4.29,4.29,65600.0,4.31,4.33,4.29,4.29,65600.0
2008-07-03 10:00:00,4.29,4.3,4.27,4.28,86000.0,4.29,4.3,4.27,4.28,86000.0
2008-07-03 10:10:00,4.28,4.31,4.27,4.31,69200.0,4.28,4.31,4.27,4.31,69200.0
2008-07-03 10:20:00,4.3,4.31,4.28,4.28,64400.0,4.3,4.31,4.28,4.28,64400.0
2008-07-03 10:30:00,4.29,4.29,4.27,4.27,64000.0,4.29,4.29,4.27,4.27,64000.0
2008-07-03 10:40:00,4.27,4.27,4.24,4.25,40800.0,4.27,4.27,4.24,4.25,40800.0
2008-07-03 10:50:00,4.25,4.26,4.25,4.26,23600.0,4.25,4.26,4.25,4.26,23600.0
2008-07-03 11:00:00,4.25,4.26,4.25,4.25,34400.0,4.25,4.26,4.25,4.25,34400.0
2008-07-03 11:10:00,4.26,4.26,4.25,4.26,20400.0,4.26,4.26,4.25,4.26,20400.0
2008-07-03 11:20:00,4.25,4.26,4.25,4.26,29200.0,4.25,4.26,4.25,4.26,29200.0
2008-07-03 11:30:00,4.26,4.27,4.25,4.27,54400.0,4.26,4.27,4.25,4.27,54400.0
2008-07-03 11:40:00,4.27,4.28,4.27,4.28,42800.0,4.27,4.28,4.27,4.28,42800.0
2008-07-03 11:50:00,4.27,4.31,4.27,4.31,32000.0,4.27,4.31,4.27,4.31,32000.0
2008-07-03 12:00:00,4.3,4.3,4.29,4.29,20800.0,4.3,4.3,4.29,4.29,20800.0
2008-07-03 12:10:00,4.29,4.3,4.29,4.3,24800.0,4.29,4.3,4.29,4.3,24800.0
2008-07-03 12:20:00,4.29,4.29,4.29,4.29,31200.0,4.29,4.29,4.29,4.29,31200.0
2008-07-03 12:30:00,4.29,4.3,4.28,4.3,91600.0,4.29,4.3,4.28,4.3,91600.0
2008-07-03 12:40:00,4.3,4.35,4.29,4.34,66800.0,4.3,4.35,4.29,4.34,66800.0
2008-07-03 12:50:00,4.34,4.36,4.34,4.35,77600.0,4.34,4.36,4.34,4.35,77600.0
2008-07-07 09:30:00,4.42,4.42,4.34,4.38,36000.0,4.42,4.42,4.34,4.38,36000.0
2008-07-07 09:40:00,4.38,4.39,4.35,4.38,56400.0,4.38,4.39,4.35,4.38,56400.0
2008-07-07 09:50:00,4.38,4.38,4.34,4.35,28800.0,4.38,4.38,4.34,4.35,28800.0
2008-07-07 10:00:00,4.35,4.35,4.31,4.31,28000.0,4.35,4.35,4.31,4.31,28000.0
2008-07-07 10:10:00,4.31,4.31,4.29,4.29,18800.0,4.31,4.31,4.29,4.29,18800.0
2008-07-07 10:20:00,4.29,4.3,4.29,4.29,20000.0,4.29,4.3,4.29,4.29,20000.0
2008-07-07 10:30:00,4.29,4.33,4.29,4.32,20400.0,4.29,4.33,4.29,4.32,20400.0
2008-07-07 10:40:00,4.33,4.33,4.31,4.31,22800.0,4.33,4.33,4.31,4.31,22800.0
2008-07-07 10:50:00,4.3,4.3,4.3,4.3,29600.0,4.3,4.3,4.3,4.3,29600.0
2008-07-07 11:00:00,4.3,4.3,4.27,4.28,69600.0,4.3,4.3,4.27,4.28,69600.0
2008-07-07 11:10:00,4.28,4.29,4.27,4.29,13600.0,4.28,4.29,4.27,4.29,13600.0
2008-07-07 11:20:00,4.3,4.32,4.3,4.31,12000.0,4.3,4.32,4.3,4.31,12000.0
2008-07-07 11:30:00,4.31,4.31,4.3,4.3,7200.0,4.31,4.31,4.3,4.3,7200.0
2008-07-07 11:40:00,4.3,4.3,4.29,4.29,16800.0,4.3,4.3,4.29,4.29,16800.0
2008-07-07 11:50:00,4.28,4.28,4.27,4.28,19600.0,4.28,4.28,4.27,4.28,19600.0
2008-07-07 12:00:00,4.28,4.28,4.27,4.27,44000.0,4.28,4.28,4.27,4.27,44000.0
2008-07-07 12:10:00,4.27,4.27,4.26,4.26,30400.0,4.27,4.27,4.26,4.26,30400.0
2008-07-07 12:20:00,4.25,4.26,4.24,4.24,58000.0,4.25,4.26,4.24,4.24,58000.0
2008-07-07 12:30:00,4.24,4.28,4.24,4.28,27600.0,4.24,4.28,4.24,4.28,27600.0
2008-07-07 12:40:00,4.27,4.28,4.27,4.27,21200.0,4.27,4.28,4.27,4.27,21200.0
2008-07-07 12:50:00,4.27,4.28,4.25,4.26,59200.0,4.27,4.28,4.25,4.26,59200.0
2008-07-07 13:00:00,4.27,4.28,4.24,4.25,73200.0,4.27,4.28,4.24,4.25,73200.0
2008-07-07 13:10:00,4.25,4.26,4.24,4.26,12400.0,4.25,4.26,4.24,4.26,12400.0
2008-07-07 13:20:00,4.25,4.25,4.24,4.24,43200.0,4.25,4.25,4.24,4.24,43200.0
2008-07-07 13:30:00,4.24,4.25,4.24,4.24,28000.0,4.24,4.25,4.24,4.24,28000.0
2008-07-07 13:40:00,4.24,4.25,4.24,4.24,27200.0,4.24,4.25,4.24,4.24,27200.0
2008-07-07 13:50:00,4.24,4.24,4.23,4.23,32400.0,4.24,4.24,4.23,4.23,32400.0
2008-07-07 14:00:00,4.24,4.26,4.24,4.25,60000.0,4.24,4.26,4.24,4.25,60000.0
2008-07-07 14:10:00,4.25,4.25,4.24,4.25,22000.0,4.25,4.25,4.24,4.25,22000.0
2008-07-07 14:20:00,4.24,4.26,4.24,4.26,13200.0,4.24,4.26,4.24,4.26,13200.0
2008-07-07 14:30:00,4.26,4.26,4.25,4.25,29600.0,4.26,4.26,4.25,4.25,29600.0
2008-07-07 14:40:00,4.25,4.25,4.22,4.23,30000.0,4.25,4.25,4.22,4.23,30000.0
2008-07-07 14:50:00,4.24,4.24,4.22,4.24,20000.0,4.24,4.24,4.22,4.24,20000.0
2008-07-07 15:00:00,4.24,4.31,4.24,4.31,65600.0,4.24,4.31,4.24,4.31,65600.0
2008-07-07 15:10:00,4.3,4.34,4.3,4.34,48800.0,4.3,4.34,4.3,4.34,48800.0
2008-07-07 15:20:00,4.34,4.35,4.32,4.34,61600.0,4.34,4.35,4.32,4.34,61600.0
2008-07-07 15:30:00,4.34,4.38,4.33,4.36,140000.0,4.34,4.38,4.33,4.36,140000.0
2008-07-07 15:40:00,4.36,4.37,4.35,4.36,48800.0,4.36,4.37,4.35,4.36,48800.0
2008-07-07 15:50:00,4.36,4.38,4.34,4.35,77600.0,4.36,4.38,4.34,4.35,77600.0
2008-07-08 09:30:00,4.37,4.39,4.33,4.39,42000.0,4.37,4.39,4.33,4.39,42000.0
2008-07-08 09:40:00,4.38,4.45,4.38,4.4,59200.0,4.38,4.45,4.38,4.4,59200.0
2008-07-08 09:50:00,4.4,4.42,4.35,4.42,58400.0,4.4,4.42,4.35,4.42,58400.0
2008-07-08 10:00:00,4.41,4.42,4.36,4.42,58000.0,4.41,4.42,4.36,4.42,58000.0
2008-07-08 10:10:00,4.42,4.43,4.36,4.38,88000.0,4.42,4.43,4.36,4.38,88000.0
2008-07-08 10:20:00,4.37,4.4,4.36,4.38,77600.0,4.37,4.4,4.36,4.38,77600.0
2008-07-08 10:30:00,4.39,4.41,4.36,4.37,84800.0,4.39,4.41,4.36,4.37,84800.0
2008-07-08 10:40:00,4.37,4.37,4.35,4.36,25600.0,4.37,4.37,4.35,4.36,25600.0
2008-07-08 10:50:00,4.36,4.37,4.35,4.37,12400.0,4.36,4.37,4.35,4.37,12400.0
2008-07-08 11:00:00,4.37,4.39,4.34,4.38,158000.0,4.37,4.39,4.34,4.38,158000.0
2008-07-08 11:10:00,4.38,4.43,4.37,4.42,69600.0,4.38,4.43,4.37,4.42,69600.0
2008-07-08 11:20:00,4.42,4.44,4.41,4.44,14800.0,4.42,4.44,4.41,4.44,14800.0
2008-07-08 11:30:00,4.44,4.44,4.41,4.41,39200.0,4.44,4.44,4.41,4.41,39200.0
2008-07-08 11:40:00,4.41,4.42,4.4,4.42,16800.0,4.41,4.42,4.4,4.42,16800.0
2008-07-08 11:50:00,4.42,4.42,4.4,4.4,8800.0,4.42,4.42,4.4,4.4,8800.0
2008-07-08 12:00:00,4.4,4.4,4.37,4.37,99200.0,4.4,4.4,4.37,4.37,99200.0
2008-07-08 12:10:00,4.37,4.38,4.36,4.36,59200.0,4.37,4.38,4.36,4.36,59200.0
2008-07-08 12:20:00,4.37,4.38,4.36,4.38,22400.0,4.37,4.38,4.36,4.38,22400.0
2008-07-08 12:30:00,4.37,4.39,4.37,4.38,24400.0,4.37,4.39,4.37,4.38,24400.0
2008-07-08 12:40:00,4.38,4.39,4.38,4.38,12800.0,4.38,4.39,4.38,4.38,12800.0
2008-07-08 12:50:00,4.38,4.38,4.37,4.38,21200.0,4.38,4.38,4.37,4.38,21200.0
2008-07-08 13:00:00,4.39,4.4,4.38,4.39,13600.0,4.39,4.4,4.38,4.39,13600.0
2008-07-08 13:10:00,4.4,4.4,4.37,4.37,37200.0,4.4,4.4,4.37,4.37,37200.0
2008-07-08 13:20:00,4.36,4.38,4.36,4.38,48400.0,4.36,4.38,4.36,4.38,48400.0
2008-07-08 13:30:00,4.38,4.39,4.36,4.36,66000.0,4.38,4.39,4.36,4.36,66000.0
2008-07-08 13:40:00,4.37,4.39,4.36,4.37,48000.0,4.37,4.39,4.36,4.37,48000.0
2008-07-08 13:50:00,4.37,4.38,4.35,4.37,27600.0,4.37,4.38,4.35,4.37,27600.0
2008-07-08 14:00:00,4.37,4.39,4.36,4.38,13600.0,4.37,4.39,4.36,4.38,13600.0
2008-07-08 14:10:00,4.39,4.4,4.39,4.4,26400.0,4.39,4.4,4.39,4.4,26400.0
2008-07-08 14:20:00,4.4,4.41,4.39,4.4,22400.0,4.4,4.41,4.39,4.4,22400.0
2008-07-08 14:30:00,4.4,4.42,4.4,4.41,38000.0,4.4,4.42,4.4,4.41,38000.0
2008-07-08 14:40:00,4.41,4.45,4.41,4.45,27600.0,4.41,4.45,4.41,4.45,27600.0
2008-07-08 14:50:00,4.44,4.45,4.43,4.45,40800.0,4.44,4.45,4.43,4.45,40800.0
2008-07-08 15:00:00,4.45,4.46,4.43,4.45,57600.0,4.45,4.46,4.43,4.45,57600.0
2008-07-08 15:10:00,4.46,4.46,4.43,4.43,36800.0,4.46,4.46,4.43,4.43,36800.0
2008-07-08 15:20:00,4.43,4.44,4.42,4.44,26400.0,4.43,4.44,4.42,4.44,26400.0
2008-07-08 15:30:00,4.45,4.46,4.44,4.46,50000.0,4.45,4.46,4.44,4.46,50000.0
2008-07-08 15:40:00,4.45,4.48,4.45,4.46,57200.0,4.45,4.48,4.45,4.46,57200.0
2008-07-08 15:50:00,4.46,4.47,4.44,4.45,114000.0,4.46,4.47,4.44,4.45,114000.0
2008-07-09 09:30:00,4.45,4.45,4.42,4.42,431200.0,4.45,4.45,4.42,4.42,431200.0
2008-07-09 09:40:00,4.43,4.45,4.4,4.41,53200.0,4.43,4.45,4.4,4.41,53200.0
2008-07-09 09:50:00,4.42,4.45,4.42,4.43,27200.0,4.42,4.45,4.42,4.43,27200.0
2008-07-09 10:00:00,4.43,4.44,4.4,4.42,237200.0,4.43,4.44,4.4,4.42,237200.0
2008-07-09 10:10:00,4.42,4.46,4.41,4.46,68400.0,4.42,4.46,4.41,4.46,68400.0
2008-07-09 10:20:00,4.47,4.47,4.44,4.44,62000.0,4.47,4.47,4.44,4.44,62000.0
2008-07-09 10:30:00,4.45,4.45,4.42,4.42,31600.0,4.45,4.45,4.42,4.42,31600.0
2008-07-09 10:40:00,4.42,4.42,4.39,4.4,126400.0,4.42,4.42,4.39,4.4,126400.0
2008-07-09 10:50:00,4.4,4.42,4.4,4.41,22000.0,4.4,4.42,4.4,4.41,22000.0
2008-07-09 11:00:00,4.41,4.43,4.41,4.43,31600.0,4.41,4.43,4.41,4.43,31600.0
2008-07-09 11:10:00,4.43,4.43,4.41,4.42,18400.0,4.43,4.43,4.41,4.42,18400.0
2008-07-09 11:20:00,4.41,4.44,4.41,4.44,21200.0,4.41,4.44,4.41,4.44,21200.0
2008-07-09 11:30:00,4.44,4.44,4.42,4.42,16400.0,4.44,4.44,4.42,4.42,16400.0
2008-07-09 11:40:00,4.43,4.44,4.42,4.44,36800.0,4.43,4.44,4.42,4.44,36800.0
2008-07-09 11:50:00,4.43,4.43,4.43,4.43,16000.0,4.43,4.43,4.43,4.43,16000.0
2008-07-09 12:00:00,4.43,4.44,4.43,4.44,51600.0,4.43,4.44,4.43,4.44,51600.0
2008-07-09 12:10:00,4.44,4.45,4.43,4.44,174400.0,4.44,4.45,4.43,4.44,174400.0
2008-07-09 12:20:00,4.45,4.46,4.45,4.45,14000.0,4.45,4.46,4.45,4.45,14000.0
2008-07-09 12:30:00,4.45,4.46,4.43,4.43,44400.0,4.45,4.46,4.43,4.43,44400.0
2008-07-09 12:40:00,4.43,4.44,4.43,4.44,20800.0,4.43,4.44,4.43,4.44,20800.0
2008-07-09 12:50:00,4.44,4.46,4.44,4.45,26000.0,4.44,4.46,4.44,4.45,26000.0
2008-07-09 13:00:00,4.45,4.45,4.42,4.44,39200.0,4.45,4.45,4.42,4.44,39200.0
2008-07-09 13:10:00,4.44,4.45,4.44,4.44,7600.0,4.44,4.45,4.44,4.44,7600.0
2008-07-09 13:20:00,4.44,4.45,4.43,4.44,15200.0,4.44,4.45,4.43,4.44,15200.0
2008-07-09 13:30:00,4.44,4.44,4.44,4.44,10000.0,4.44,4.44,4.44,4.44,10000.0
2008-07-09 13:40:00,4.44,4.44,4.43,4.44,18800.0,4.44,4.44,4.43,4.44,18800.0
2008-07-09 13:50:00,4.44,4.44,4.42,4.43,19600.0,4.44,4.44,4.42,4.43,19600.0
2008-07-09 14:00:00,4.42,4.46,4.42,4.46,234800.0,4.42,4.46,4.42,4.46,234800.0
2008-07-09 14:10:00,4.46,4.48,4.45,4.45,44000.0,4.46,4.48,4.45,4.45,44000.0
2008-07-09 14:20:00,4.44,4.46,4.44,4.45,38400.0,4.44,4.46,4.44,4.45,38400.0
2008-07-09 14:30:00,4.45,4.46,4.45,4.45,34800.0,4.45,4.46,4.45,4.45,34800.0
2008-07-09 14:40:00,4.45,4.46,4.44,4.45,26800.0,4.45,4.46,4.44,4.45,26800.0
2008-07-09 14:50:00,4.45,4.45,4.43,4.45,30800.0,4.45,4.45,4.43,4.45,30800.0
2008-07-09 15:00:00,4.44,4.45,4.43,4.43,120800.0,4.44,4.45,4.43,4.43,120800.0
2008-07-09 15:10:00,4.43,4.43,4.41,4.41,29200.0,4.43,4.43,4.41,4.41,29200.0
2008-07-09 15:20:00,4.41,4.42,4.4,4.4,33600.0,4.41,4.42,4.4,4.4,33600.0
2008-07-09 15:30:00,4.41,4.42,4.38,4.39,82400.0,4.41,4.42,4.38,4.39,82400.0
2008-07-09 15:40:00,4.39,4.4,4.37,4.38,56800.0,4.39,4.4,4.37,4.38,56800.0
2008-07-09 15:50:00,4.39,4.39,4.34,4.36,124000.0,4.39,4.39,4.34,4.36,124000.0
2008-07-10 09:30:00,4.35,4.38,4.32,4.33,129200.0,4.35,4.38,4.32,4.33,129200.0
2008-07-10 09:40:00,4.32,4.41,4.28,4.39,274800.0,4.32,4.41,4.28,4.39,274800.0
2008-07-10 09:50:00,4.37,4.39,4.35,4.36,50800.0,4.37,4.39,4.35,4.36,50800.0
2008-07-10 10:00:00,4.36,4.36,4.3,4.33,61200.0,4.36,4.36,4.3,4.33,61200.0
2008-07-10 10:10:00,4.31,4.33,4.26,4.26,38000.0,4.31,4.33,4.26,4.26,38000.0
2008-07-10 10:20:00,4.26,4.29,4.23,4.26,37600.0,4.26,4.29,4.23,4.26,37600.0
2008-07-10 10:30:00,4.24,4.26,4.23,4.25,96400.0,4.24,4.26,4.23,4.25,96400.0
2008-07-10 10:40:00,4.25,4.3,4.24,4.3,49200.0,4.25,4.3,4.24,4.3,49200.0
2008-07-10 10:50:00,4.29,4.29,4.27,4.29,23600.0,4.29,4.29,4.27,4.29,23600.0
2008-07-10 11:00:00,4.28,4.33,4.28,4.3,13600.0,4.28,4.33,4.28,4.3,13600.0
2008-07-10 11:10:00,4.3,4.32,4.29,4.31,22400.0,4.3,4.32,4.29,4.31,22400.0
2008-07-10 11:20:00,4.3,4.31,4.28,4.31,27600.0,4.3,4.31,4.28,4.31,27600.0
2008-07-10 11:30:00,4.31,4.36,4.3,4.35,18400.0,4.31,4.36,4.3,4.35,18400.0
2008-07-10 11:40:00,4.35,4.35,4.34,4.34,30000.0,4.35,4.35,4.34,4.34,30000.0
2008-07-10 11:50:00,4.33,4.35,4.33,4.35,40000.0,4.33,4.35,4.33,4.35,40000.0
2008-07-10 12:00:00,4.35,4.39,4.35,4.37,46000.0,4.35,4.39,4.35,4.37,46000.0
2008-07-10 12:10:00,4.38,4.38,4.37,4.37,10400.0,4.38,4.38,4.37,4.37,10400.0
2008-07-10 12:20:00,4.37,4.37,4.34,4.36,48400.0,4.37,4.37,4.34,4.36,48400.0
2008-07-10 12:30:00,4.35,4.36,4.34,4.34,4400.0,4.35,4.36,4.34,4.34,4400.0
2008-07-10 12:40:00,4.35,4.35,4.34,4.35,10800.0,4.35,4.35,4.34,4.35,10800.0
2008-07-10 12:50:00,4.35,4.35,4.33,4.33,16000.0,4.35,4.35,4.33,4.33,16000.0
2008-07-10 13:00:00,4.33,4.38,4.33,4.38,148800.0,4.33,4.38,4.33,4.38,148800.0
2008-07-10 13:10:00,4.38,4.39,4.37,4.38,28800.0,4.38,4.39,4.37,4.38,28800.0
2008-07-10 13:20:00,4.38,4.39,4.36,4.39,24800.0,4.38,4.39,4.36,4.39,24800.0
2008-07-10 13:30:00,4.39,4.42,4.39,4.41,18400.0,4.39,4.42,4.39,4.41,18400.0
2008-07-10 13:40:00,4.42,4.42,4.37,4.38,75600.0,4.42,4.42,4.37,4.38,75600.0
2008-07-10 13:50:00,4.39,4.41,4.38,4.38,49200.0,4.39,4.41,4.38,4.38,49200.0
2008-07-10 14:00:00,4.38,4.39,4.37,4.38,13600.0,4.38,4.39,4.37,4.38,13600.0
2008-07-10 14:10:00,4.38,4.38,4.35,4.36,26800.0,4.38,4.38,4.35,4.36,26800.0
2008-07-10 14:20:00,4.36,4.38,4.33,4.36,119600.0,4.36,4.38,4.33,4.36,119600.0
2008-07-10 14:30:00,4.36,4.39,4.36,4.37,50000.0,4.36,4.39,4.36,4.37,50000.0
2008-07-10 14:40:00,4.38,4.38,4.35,4.35,83200.0,4.38,4.38,4.35,4.35,83200.0
2008-07-10 14:50:00,4.35,4.37,4.34,4.35,17600.0,4.35,4.37,4.34,4.35,17600.0
2008-07-10 15:00:00,4.35,4.39,4.35,4.37,35600.0,4.35,4.39,4.35,4.37,35600.0
2008-07-10 15:10:00,4.38,4.39,4.35,4.36,34000.0,4.38,4.39,4.35,4.36,34000.0
2008-07-10 15:20:00,4.36,4.4,4.36,4.38,22800.0,4.36,4.4,4.36,4.38,22800.0
2008-07-10 15:30:00,4.39,4.39,4.36,4.37,84400.0,4.39,4.39,4.36,4.37,84400.0
2008-07-10 15:40:00,4.37,4.38,4.36,4.38,48800.0,4.37,4.38,4.36,4.38,48800.0
2008-07-10 15:50:00,4.38,4.4,4.37,4.4,33200.0,4.38,4.4,4.37,4.4,33200.0
2008-07-11 09:30:00,4.38,4.38,4.28,4.32,49200.0,4.38,4.38,4.28,4.32,49200.0
2008-07-11 09:40:00,4.32,4.4,4.31,4.38,23600.0,4.32,4.4,4.31,4.38,23600.0
2008-07-11 09:50:00,4.38,4.38,4.3,4.33,124400.0,4.38,4.38,4.3,4.33,124400.0
2008-07-11 10:00:00,4.32,4.38,4.32,4.37,24400.0,4.32,4.38,4.32,4.37,24400.0
2008-07-11 10:10:00,4.37,4.37,4.33,4.33,8400.0,4.37,4.37,4.33,4.33,8400.0
2008-07-11 10:20:00,4.32,4.35,4.29,4.3,50800.0,4.32,4.35,4.29,4.3,50800.0
2008-07-11 10:30:00,4.31,4.31,4.25,4.25,34000.0,4.31,4.31,4.25,4.25,34000.0
2008-07-11 10:40:00,4.26,4.29,4.26,4.28,13600.0,4.26,4.29,4.26,4.28,13600.0
2008-07-11 10:50:00,4.29,4.3,4.28,4.3,20400.0,4.29,4.3,4.28,4.3,20400.0
2008-07-11 11:00:00,4.29,4.32,4.27,4.29,60400.0,4.29,4.32,4.27,4.29,60400.0
2008-07-11 11:10:00,4.29,4.29,4.26,4.27,61200.0,4.29,4.29,4.26,4.27,61200.0
2008-07-11 11:20:00,4.27,4.28,4.26,4.27,13200.0,4.27,4.28,4.26,4.27,13200.0
2008-07-11 11:30:00,4.27,4.3,4.26,4.3,15200.0,4.27,4.3,4.26,4.3,15200.0
2008-07-11 11:40:00,4.31,4.33,4.3,4.3,17600.0,4.31,4.33,4.3,4.3,17600.0
2008-07-11 11:50:00,4.3,4.32,4.28,4.32,62800.0,4.3,4.32,4.28,4.32,62800.0
2008-07-11 12:00:00,4.31,4.33,4.3,4.31,20800.0,4.31,4.33,4.3,4.31,20800.0
2008-07-11 12:10:00,4.31,4.31,4.3,4.3,6800.0,4.31,4.31,4.3,4.3,6800.0
2008-07-11 12:20:00,4.29,4.3,4.27,4.28,17200.0,4.29,4.3,4.27,4.28,17200.0
2008-07-11 12:30:00,4.28,4.3,4.27,4.3,15600.0,4.28,4.3,4.27,4.3,15600.0
2008-07-11 12:40:00,4.3,4.32,4.3,4.3,10400.0,4.3,4.32,4.3,4.3,10400.0
2008-07-11 12:50:00,4.31,4.32,4.29,4.31,10000.0,4.31,4.32,4.29,4.31,10000.0
2008-07-11 13:00:00,4.31,4.33,4.31,4.33,3200.0,4.31,4.33,4.31,4.33,3200.0
2008-07-11 13:10:00,4.33,4.35,4.3,4.34,12000.0,4.33,4.35,4.3,4.34,12000.0
2008-07-11 13:20:00,4.34,4.35,4.32,4.34,11200.0,4.34,4.35,4.32,4.34,11200.0
2008-07-11 13:30:00,4.35,4.39,4.35,4.36,76400.0,4.35,4.39,4.35,4.36,76400.0
2008-07-11 13:40:00,4.36,4.4,4.36,4.36,44800.0,4.36,4.4,4.36,4.36,44800.0
2008-07-11 13:50:00,4.36,4.37,4.35,4.37,18800.0,4.36,4.37,4.35,4.37,18800.0
2008-07-11 14:00:00,4.36,4.39,4.35,4.38,58400.0,4.36,4.39,4.35,4.38,58400.0
2008-07-11 14:10:00,4.38,4.38,4.37,4.37,24800.0,4.38,4.38,4.37,4.37,24800.0
2008-07-11 14:20:00,4.38,4.38,4.37,4.38,24400.0,4.38,4.38,4.37,4.38,24400.0
2008-07-11 14:30:00,4.38,4.4,4.37,4.38,33600.0,4.38,4.4,4.37,4.38,33600.0
2008-07-11 14:40:00,4.38,4.41,4.38,4.41,36000.0,4.38,4.41,4.38,4.41,36000.0
2008-07-11 14:50:00,4.41,4.43,4.36,4.4,117200.0,4.41,4.43,4.36,4.4,117200.0
2008-07-11 15:00:00,4.41,4.42,4.36,4.39,170800.0,4.41,4.42,4.36,4.39,170800.0
2008-07-11 15:10:00,4.38,4.39,4.35,4.38,184000.0,4.38,4.39,4.35,4.38,184000.0
2008-07-11 15:20:00,4.38,4.4,4.37,4.37,25600.0,4.38,4.4,4.37,4.37,25600.0
2008-07-11 15:30:00,4.37,4.39,4.36,4.39,22400.0,4.37,4.39,4.36,4.39,22400.0
2008-07-11 15:40:00,4.38,4.39,4.37,4.39,67200.0,4.38,4.39,4.37,4.39,67200.0
2008-07-11 15:50:00,4.39,4.4,4.38,4.39,212800.0,4.39,4.4,4.38,4.39,212800.0
2008-07-14 09:30:00,4.44,4.44,4.38,4.41,24000.0,4.44,4.44,4.38,4.41,24000.0
2008-07-14 09:40:00,4.41,4.49,4.41,4.48,52800.0,4.41,4.49,4.41,4.48,52800.0
2008-07-14 09:50:00,4.47,4.49,4.42,4.43,21200.0,4.47,4.49,4.42,4.43,21200.0
2008-07-14 10:00:00,4.43,4.47,4.42,4.47,24000.0,4.43,4.47,4.42,4.47,24000.0
2008-07-14 10:10:00,4.46,4.46,4.41,4.43,51200.0,4.46,4.46,4.41,4.43,51200.0
2008-07-14 10:20:00,4.44,4.44,4.37,4.38,36400.0,4.44,4.44,4.37,4.38,36400.0
2008-07-14 10:30:00,4.39,4.42,4.39,4.39,17600.0,4.39,4.42,4.39,4.39,17600.0
2008-07-14 10:40:00,4.39,4.39,4.36,4.39,27200.0,4.39,4.39,4.36,4.39,27200.0
2008-07-14 10:50:00,4.39,4.39,4.37,4.37,280800.0,4.39,4.39,4.37,4.37,280800.0
2008-07-14 11:00:00,4.37,4.37,4.34,4.37,17200.0,4.37,4.37,4.34,4.37,17200.0
2008-07-14 11:10:00,4.36,4.36,4.34,4.36,9200.0,4.36,4.36,4.34,4.36,9200.0
2008-07-14 11:20:00,4.36,4.36,4.34,4.36,15200.0,4.36,4.36,4.34,4.36,15200.0
2008-07-14 11:30:00,4.36,4.36,4.34,4.34,12800.0,4.36,4.36,4.34,4.34,12800.0
2008-07-14 11:40:00,4.34,4.38,4.34,4.38,10000.0,4.34,4.38,4.34,4.38,10000.0
2008-07-14 11:50:00,4.37,4.37,4.32,4.36,44000.0,4.37,4.37,4.32,4.36,44000.0
2008-07-14 12:00:00,4.36,4.36,4.35,4.36,8000.0,4.36,4.36,4.35,4.36,8000.0
2008-07-14 12:10:00,4.36,4.37,4.35,4.37,4800.0,4.36,4.37,4.35,4.37,4800.0
2008-07-14 12:20:00,4.37,4.37,4.36,4.36,6800.0,4.37,4.37,4.36,4.36,6800.0
2008-07-14 12:30:00,4.37,4.37,4.35,4.36,9600.0,4.37,4.37,4.35,4.36,9600.0
2008-07-14 12:40:00,4.37,4.37,4.35,4.36,8400.0,4.37,4.37,4.35,4.36,8400.0
2008-07-14 12:50:00,4.36,4.36,4.35,4.36,9600.0,4.36,4.36,4.35,4.36,9600.0
2008-07-14 13:00:00,4.36,4.36,4.35,4.36,5200.0,4.36,4.36,4.35,4.36,5200.0
2008-07-14 13:10:00,4.36,4.36,4.35,4.36,5600.0,4.36,4.36,4.35,4.36,5600.0
2008-07-14 13:20:00,4.37,4.38,4.37,4.37,6000.0,4.37,4.38,4.37,4.37,6000.0
2008-07-14 13:30:00,4.37,4.37,4.35,4.37,10400.0,4.37,4.37,4.35,4.37,10400.0
2008-07-14 13:40:00,4.37,4.39,4.37,4.38,19200.0,4.37,4.39,4.37,4.38,19200.0
2008-07-14 13:50:00,4.38,4.38,4.37,4.38,37600.0,4.38,4.38,4.37,4.38,37600.0
2008-07-14 14:00:00,4.38,4.38,4.37,4.38,51600.0,4.38,4.38,4.37,4.38,51600.0
2008-07-14 14:10:00,4.38,4.38,4.36,4.36,32400.0,4.38,4.38,4.36,4.36,32400.0
2008-07-14 14:20:00,4.37,4.37,4.37,4.37,8800.0,4.37,4.37,4.37,4.37,8800.0
2008-07-14 14:30:00,4.37,4.38,4.36,4.36,28000.0,4.37,4.38,4.36,4.36,28000.0
2008-07-14 14:40:00,4.37,4.37,4.36,4.36,12000.0,4.37,4.37,4.36,4.36,12000.0
2008-07-14 14:50:00,4.37,4.38,4.36,4.37,22800.0,4.37,4.38,4.36,4.37,22800.0
2008-07-14 15:00:00,4.37,4.38,4.37,4.37,22400.0,4.37,4.38,4.37,4.37,22400.0
2008-07-14 15:10:00,4.37,4.38,4.37,4.37,88000.0,4.37,4.38,4.37,4.37,88000.0
2008-07-14 15:20:00,4.37,4.41,4.37,4.39,40000.0,4.37,4.41,4.37,4.39,40000.0
2008-07-14 15:30:00,4.39,4.4,4.37,4.37,83600.0,4.39,4.4,4.37,4.37,83600.0
2008-07-14 15:40:00,4.37,4.39,4.37,4.39,21200.0,4.37,4.39,4.37,4.39,21200.0
2008-07-14 15:50:00,4.39,4.4,4.37,4.38,74000.0,4.39,4.4,4.37,4.38,74000.0
2008-07-15 09:30:00,4.36,4.38,4.33,4.33,45200.0,4.36,4.38,4.33,4.33,45200.0
2008-07-15 09:40:00,4.35,4.38,4.33,4.38,60400.0,4.35,4.38,4.33,4.38,60400.0
2008-07-15 09:50:00,4.38,4.38,4.34,4.38,50800.0,4.38,4.38,4.34,4.38,50800.0
2008-07-15 10:00:00,4.38,4.38,4.33,4.34,30000.0,4.38,4.38,4.33,4.34,30000.0
2008-07-15 10:10:00,4.35,4.37,4.34,4.36,38000.0,4.35,4.37,4.34,4.36,38000.0
2008-07-15 10:20:00,4.36,4.38,4.35,4.38,31600.0,4.36,4.38,4.35,4.38,31600.0
2008-07-15 10:30:00,4.37,4.38,4.36,4.36,18400.0,4.37,4.38,4.36,4.36,18400.0
2008-07-15 10:40:00,4.36,4.36,4.35,4.36,12000.0,4.36,4.36,4.35,4.36,12000.0
2008-07-15 10:50:00,4.36,4.38,4.36,4.37,44000.0,4.36,4.38,4.36,4.37,44000.0
2008-07-15 11:00:00,4.37,4.46,4.37,4.42,45200.0,4.37,4.46,4.37,4.42,45200.0
2008-07-15 11:10:00,4.42,4.42,4.39,4.4,22000.0,4.42,4.42,4.39,4.4,22000.0
2008-07-15 11:20:00,4.4,4.41,4.36,4.36,153200.0,4.4,4.41,4.36,4.36,153200.0
2008-07-15 11:30:00,4.37,4.4,4.36,4.39,116000.0,4.37,4.4,4.36,4.39,116000.0
2008-07-15 11:40:00,4.39,4.4,4.37,4.39,99200.0,4.39,4.4,4.37,4.39,99200.0
2008-07-15 11:50:00,4.4,4.47,4.4,4.47,35200.0,4.4,4.47,4.4,4.47,35200.0
2008-07-15 12:00:00,4.46,4.47,4.43,4.46,25200.0,4.46,4.47,4.43,4.46,25200.0
2008-07-15 12:10:00,4.46,4.46,4.41,4.42,38800.0,4.46,4.46,4.41,4.42,38800.0
2008-07-15 12:20:00,4.43,4.45,4.42,4.45,40400.0,4.43,4.45,4.42,4.45,40400.0
2008-07-15 12:30:00,4.45,4.46,4.44,4.45,86800.0,4.45,4.46,4.44,4.45,86800.0
2008-07-15 12:40:00,4.45,4.45,4.43,4.43,52000.0,4.45,4.45,4.43,4.43,52000.0
2008-07-15 12:50:00,4.43,4.47,4.42,4.47,20400.0,4.43,4.47,4.42,4.47,20400.0
2008-07-15 13:00:00,4.48,4.5,4.43,4.44,76800.0,4.48,4.5,4.43,4.44,76800.0
2008-07-15 13:10:00,4.46,4.46,4.41,4.41,76800.0,4.46,4.46,4.41,4.41,76800.0
2008-07-15 13:20:00,4.41,4.42,4.4,4.42,12000.0,4.41,4.42,4.4,4.42,12000.0
2008-07-15 13:30:00,4.41,4.45,4.41,4.42,28800.0,4.41,4.45,4.41,4.42,28800.0
2008-07-15 13:40:00,4.42,4.45,4.41,4.45,7600.0,4.42,4.45,4.41,4.45,7600.0
2008-07-15 13:50:00,4.46,4.47,4.42,4.45,55600.0,4.46,4.47,4.42,4.45,55600.0
2008-07-15 14:00:00,4.45,4.47,4.41,4.42,43200.0,4.45,4.47,4.41,4.42,43200.0
2008-07-15 14:10:00,4.41,4.42,4.4,4.42,40800.0,4.41,4.42,4.4,4.42,40800.0
2008-07-15 14:20:00,4.42,4.43,4.4,4.41,34400.0,4.42,4.43,4.4,4.41,34400.0
2008-07-15 14:30:00,4.4,4.43,4.4,4.41,36800.0,4.4,4.43,4.4,4.41,36800.0
2008-07-15 14:40:00,4.41,4.42,4.39,4.41,56000.0,4.41,4.42,4.39,4.41,56000.0
2008-07-15 14:50:00,4.41,4.42,4.38,4.41,36800.0,4.41,4.42,4.38,4.41,36800.0
2008-07-15 15:00:00,4.41,4.45,4.41,4.44,54400.0,4.41,4.45,4.41,4.44,54400.0
2008-07-15 15:10:00,4.45,4.45,4.43,4.44,34800.0,4.45,4.45,4.43,4.44,34800.0
2008-07-15 15:20:00,4.44,4.45,4.42,4.42,38800.0,4.44,4.45,4.42,4.42,38800.0
2008-07-15 15:30:00,4.42,4.43,4.39,4.41,36400.0,4.42,4.43,4.39,4.41,36400.0
2008-07-15 15:40:00,4.4,4.42,4.39,4.41,28800.0,4.4,4.42,4.39,4.41,28800.0
2008-07-15 15:50:00,4.4,4.42,4.38,4.38,30000.0,4.4,4.42,4.38,4.38,30000.0
2008-07-16 09:30:00,4.42,4.44,4.41,4.42,16000.0,4.42,4.44,4.41,4.42,16000.0
2008-07-16 09:40:00,4.41,4.47,4.4,4.43,31200.0,4.41,4.47,4.4,4.43,31200.0
2008-07-16 09:50:00,4.43,4.48,4.43,4.44,48000.0,4.43,4.48,4.43,4.44,48000.0
2008-07-16 10:00:00,4.45,4.47,4.42,4.43,37600.0,4.45,4.47,4.42,4.43,37600.0
2008-07-16 10:10:00,4.43,4.43,4.42,4.42,17600.0,4.43,4.43,4.42,4.42,17600.0
2008-07-16 10:20:00,4.41,4.41,4.39,4.4,15600.0,4.41,4.41,4.39,4.4,15600.0
2008-07-16 10:30:00,4.4,4.47,4.4,4.47,15600.0,4.4,4.47,4.4,4.47,15600.0
2008-07-16 10:40:00,4.47,4.47,4.42,4.42,55600.0,4.47,4.47,4.42,4.42,55600.0
2008-07-16 10:50:00,4.41,4.42,4.41,4.42,15600.0,4.41,4.42,4.41,4.42,15600.0
2008-07-16 11:00:00,4.43,4.43,4.4,4.4,48000.0,4.43,4.43,4.4,4.4,48000.0
2008-07-16 11:10:00,4.4,4.43,4.39,4.41,62400.0,4.4,4.43,4.39,4.41,62400.0
2008-07-16 11:20:00,4.41,4.43,4.4,4.43,29600.0,4.41,4.43,4.4,4.43,29600.0
2008-07-16 11:30:00,4.42,4.43,4.41,4.41,27200.0,4.42,4.43,4.41,4.41,27200.0
2008-07-16 11:40:00,4.41,4.41,4.38,4.39,20000.0,4.41,4.41,4.38,4.39,20000.0
2008-07-16 11:50:00,4.39,4.39,4.38,4.39,18000.0,4.39,4.39,4.38,4.39,18000.0
2008-07-16 12:00:00,4.39,4.39,4.38,4.38,12000.0,4.39,4.39,4.38,4.38,12000.0
2008-07-16 12:10:00,4.38,4.4,4.37,4.39,24000.0,4.38,4.4,4.37,4.39,24000.0
2008-07-16 12:20:00,4.39,4.39,4.36,4.38,30000.0,4.39,4.39,4.36,4.38,30000.0
2008-07-16 12:30:00,4.37,4.38,4.35,4.35,20400.0,4.37,4.38,4.35,4.35,20400.0
2008-07-16 12:40:00,4.36,4.37,4.36,4.36,26400.0,4.36,4.37,4.36,4.36,26400.0
2008-07-16 12:50:00,4.37,4.38,4.36,4.36,40000.0,4.37,4.38,4.36,4.36,40000.0
2008-07-16 13:00:00,4.37,4.39,4.36,4.38,19600.0,4.37,4.39,4.36,4.38,19600.0
2008-07-16 13:10:00,4.37,4.37,4.35,4.37,13600.0,4.37,4.37,4.35,4.37,13600.0
2008-07-16 13:20:00,4.37,4.39,4.36,4.36,24400.0,4.37,4.39,4.36,4.36,24400.0
2008-07-16 13:30:00,4.36,4.37,4.35,4.35,19200.0,4.36,4.37,4.35,4.35,19200.0
2008-07-16 13:40:00,4.36,4.37,4.35,4.37,13600.0,4.36,4.37,4.35,4.37,13600.0
2008-07-16 13:50:00,4.35,4.38,4.35,4.38,10800.0,4.35,4.38,4.35,4.38,10800.0
2008-07-16 14:00:00,4.37,4.4,4.36,4.37,20800.0,4.37,4.4,4.36,4.37,20800.0
2008-07-16 14:10:00,4.37,4.4,4.36,4.39,22800.0,4.37,4.4,4.36,4.39,22800.0
2008-07-16 14:20:00,4.39,4.4,4.39,4.4,26400.0,4.39,4.4,4.39,4.4,26400.0
2008-07-16 14:30:00,4.39,4.39,4.37,4.37,52800.0,4.39,4.39,4.37,4.37,52800.0
2008-07-16 14:40:00,4.38,4.38,4.37,4.38,28000.0,4.38,4.38,4.37,4.38,28000.0
2008-07-16 14:50:00,4.38,4.39,4.38,4.38,24400.0,4.38,4.39,4.38,4.38,24400.0
2008-07-16 15:00:00,4.38,4.4,4.38,4.39,37200.0,4.38,4.4,4.38,4.39,37200.0
2008-07-16 15:10:00,4.39,4.41,4.38,4.4,23600.0,4.39,4.41,4.38,4.4,23600.0
2008-07-16 15:20:00,4.4,4.41,4.4,4.4,41200.0,4.4,4.41,4.4,4.4,41200.0
2008-07-16 15:30:00,4.4,4.41,4.4,4.41,45200.0,4.4,4.41,4.4,4.41,45200.0
2008-07-16 15:40:00,4.4,4.4,4.38,4.4,43200.0,4.4,4.4,4.38,4.4,43200.0
2008-07-16 15:50:00,4.4,4.41,4.39,4.4,47200.0,4.4,4.41,4.39,4.4,47200.0
2008-07-17 09:30:00,4.41,4.45,4.4,4.42,17600.0,4.41,4.45,4.4,4.42,17600.0
2008-07-17 09:40:00,4.43,4.44,4.38,4.38,12800.0,4.43,4.44,4.38,4.38,12800.0
2008-07-17 09:50:00,4.38,4.4,4.37,4.37,26400.0,4.38,4.4,4.37,4.37,26400.0
2008-07-17 10:00:00,4.37,4.41,4.37,4.37,29200.0,4.37,4.41,4.37,4.37,29200.0
2008-07-17 10:10:00,4.37,4.37,4.34,4.37,19600.0,4.37,4.37,4.34,4.37,19600.0
2008-07-17 10:20:00,4.37,4.37,4.32,4.34,28000.0,4.37,4.37,4.32,4.34,28000.0
2008-07-17 10:30:00,4.34,4.35,4.31,4.33,524000.0,4.34,4.35,4.31,4.33,524000.0
2008-07-17 10:40:00,4.33,4.33,4.32,4.33,22800.0,4.33,4.33,4.32,4.33,22800.0
2008-07-17 10:50:00,4.32,4.33,4.32,4.32,22400.0,4.32,4.33,4.32,4.32,22400.0
2008-07-17 11:00:00,4.32,4.33,4.28,4.3,68800.0,4.32,4.33,4.28,4.3,68800.0
2008-07-17 11:10:00,4.3,4.33,4.3,4.3,20000.0,4.3,4.33,4.3,4.3,20000.0
2008-07-17 11:20:00,4.31,4.33,4.3,4.33,18000.0,4.31,4.33,4.3,4.33,18000.0
2008-07-17 11:30:00,4.33,4.33,4.29,4.3,28400.0,4.33,4.33,4.29,4.3,28400.0
2008-07-17 11:40:00,4.3,4.33,4.3,4.31,40000.0,4.3,4.33,4.3,4.31,40000.0
2008-07-17 11:50:00,4.31,4.32,4.3,4.31,24000.0,4.31,4.32,4.3,4.31,24000.0
2008-07-17 12:00:00,4.31,4.33,4.3,4.32,44000.0,4.31,4.33,4.3,4.32,44000.0
2008-07-17 12:10:00,4.32,4.35,4.32,4.34,34800.0,4.32,4.35,4.32,4.34,34800.0
2008-07-17 12:20:00,4.34,4.35,4.33,4.33,10000.0,4.34,4.35,4.33,4.33,10000.0
2008-07-17 12:30:00,4.34,4.34,4.3,4.3,29200.0,4.34,4.34,4.3,4.3,29200.0
2008-07-17 12:40:00,4.31,4.34,4.31,4.34,9200.0,4.31,4.34,4.31,4.34,9200.0
2008-07-17 12:50:00,4.34,4.35,4.33,4.33,18800.0,4.34,4.35,4.33,4.33,18800.0
2008-07-17 13:00:00,4.33,4.34,4.33,4.34,9200.0,4.33,4.34,4.33,4.34,9200.0
2008-07-17 13:10:00,4.34,4.39,4.34,4.38,42400.0,4.34,4.39,4.34,4.38,42400.0
2008-07-17 13:20:00,4.37,4.38,4.34,4.34,17200.0,4.37,4.38,4.34,4.34,17200.0
2008-07-17 13:30:00,4.34,4.4,4.34,4.4,31200.0,4.34,4.4,4.34,4.4,31200.0
2008-07-17 13:40:00,4.41,4.44,4.41,4.43,79200.0,4.41,4.44,4.41,4.43,79200.0
2008-07-17 13:50:00,4.43,4.43,4.41,4.41,30000.0,4.43,4.43,4.41,4.41,30000.0
2008-07-17 14:00:00,4.42,4.43,4.41,4.42,66400.0,4.42,4.43,4.41,4.42,66400.0
2008-07-17 14:10:00,4.42,4.43,4.41,4.41,56000.0,4.42,4.43,4.41,4.41,56000.0
2008-07-17 14:20:00,4.42,4.42,4.4,4.42,65200.0,4.42,4.42,4.4,4.42,65200.0
2008-07-17 14:30:00,4.42,4.42,4.4,4.42,30800.0,4.42,4.42,4.4,4.42,30800.0
2008-07-17 14:40:00,4.42,4.42,4.4,4.42,29200.0,4.42,4.42,4.4,4.42,29200.0
2008-07-17 14:50:00,4.42,4.42,4.4,4.41,41600.0,4.42,4.42,4.4,4.41,41600.0
2008-07-17 15:00:00,4.41,4.45,4.41,4.43,26400.0,4.41,4.45,4.41,4.43,26400.0
2008-07-17 15:10:00,4.43,4.43,4.4,4.42,21200.0,4.43,4.43,4.4,4.42,21200.0
2008-07-17 15:20:00,4.42,4.42,4.39,4.4,29600.0,4.42,4.42,4.39,4.4,29600.0
2008-07-17 15:30:00,4.4,4.4,4.38,4.38,32800.0,4.4,4.4,4.38,4.38,32800.0
2008-07-17 15:40:00,4.38,4.42,4.38,4.42,20400.0,4.38,4.42,4.38,4.42,20400.0
2008-07-17 15:50:00,4.42,4.44,4.41,4.44,33200.0,4.42,4.44,4.41,4.44,33200.0
2008-07-18 09:30:00,4.45,4.45,4.37,4.38,185200.0,4.45,4.45,4.37,4.38,185200.0
2008-07-18 09:40:00,4.37,4.42,4.36,4.41,32800.0,4.37,4.42,4.36,4.41,32800.0
2008-07-18 09:50:00,4.42,4.42,4.36,4.37,40800.0,4.42,4.42,4.36,4.37,40800.0
2008-07-18 10:00:00,4.37,4.38,4.36,4.37,44000.0,4.37,4.38,4.36,4.37,44000.0
2008-07-18 10:10:00,4.37,4.37,4.35,4.37,26000.0,4.37,4.37,4.35,4.37,26000.0
2008-07-18 10:20:00,4.37,4.39,4.36,4.37,40800.0,4.37,4.39,4.36,4.37,40800.0
2008-07-18 10:30:00,4.38,4.38,4.36,4.36,43600.0,4.38,4.38,4.36,4.36,43600.0
2008-07-18 10:40:00,4.35,4.37,4.35,4.37,24000.0,4.35,4.37,4.35,4.37,24000.0
2008-07-18 10:50:00,4.37,4.38,4.37,4.37,17200.0,4.37,4.38,4.37,4.37,17200.0
2008-07-18 11:00:00,4.37,4.38,4.34,4.36,52400.0,4.37,4.38,4.34,4.36,52400.0
2008-07-18 11:10:00,4.36,4.37,4.35,4.36,68400.0,4.36,4.37,4.35,4.36,68400.0
2008-07-18 11:20:00,4.36,4.37,4.36,4.36,23200.0,4.36,4.37,4.36,4.36,23200.0
2008-07-18 11:30:00,4.36,4.36,4.34,4.34,25600.0,4.36,4.36,4.34,4.34,25600.0
2008-07-18 11:40:00,4.34,4.37,4.34,4.36,20800.0,4.34,4.37,4.34,4.36,20800.0
2008-07-18 11:50:00,4.36,4.37,4.36,4.37,33200.0,4.36,4.37,4.36,4.37,33200.0
2008-07-18 12:00:00,4.37,4.38,4.37,4.37,31200.0,4.37,4.38,4.37,4.37,31200.0
2008-07-18 12:10:00,4.37,4.37,4.35,4.35,24000.0,4.37,4.37,4.35,4.35,24000.0
2008-07-18 12:20:00,4.35,4.35,4.32,4.32,28400.0,4.35,4.35,4.32,4.32,28400.0
2008-07-18 12:30:00,4.32,4.32,4.31,4.31,32000.0,4.32,4.32,4.31,4.31,32000.0
2008-07-18 12:40:00,4.31,4.31,4.31,4.31,17600.0,4.31,4.31,4.31,4.31,17600.0
2008-07-18 12:50:00,4.31,4.31,4.3,4.3,34400.0,4.31,4.31,4.3,4.3,34400.0
2008-07-18 13:00:00,4.3,4.3,4.3,4.3,29600.0,4.3,4.3,4.3,4.3,29600.0
2008-07-18 13:10:00,4.3,4.31,4.29,4.3,35200.0,4.3,4.31,4.29,4.3,35200.0
2008-07-18 13:20:00,4.31,4.31,4.29,4.3,100000.0,4.31,4.31,4.29,4.3,100000.0
2008-07-18 13:30:00,4.3,4.31,4.28,4.29,63600.0,4.3,4.31,4.28,4.29,63600.0
2008-07-18 13:40:00,4.29,4.29,4.28,4.29,20400.0,4.29,4.29,4.28,4.29,20400.0
2008-07-18 13:50:00,4.29,4.29,4.29,4.29,23200.0,4.29,4.29,4.29,4.29,23200.0
2008-07-18 14:00:00,4.29,4.29,4.28,4.29,50800.0,4.29,4.29,4.28,4.29,50800.0
2008-07-18 14:10:00,4.29,4.31,4.29,4.31,26400.0,4.29,4.31,4.29,4.31,26400.0
2008-07-18 14:20:00,4.31,4.34,4.31,4.34,29200.0,4.31,4.34,4.31,4.34,29200.0
2008-07-18 14:30:00,4.34,4.35,4.33,4.34,38800.0,4.34,4.35,4.33,4.34,38800.0
2008-07-18 14:40:00,4.34,4.34,4.33,4.33,32800.0,4.34,4.34,4.33,4.33,32800.0
2008-07-18 14:50:00,4.33,4.33,4.31,4.31,66400.0,4.33,4.33,4.31,4.31,66400.0
2008-07-18 15:00:00,4.31,4.33,4.31,4.33,45200.0,4.31,4.33,4.31,4.33,45200.0
2008-07-18 15:10:00,4.33,4.35,4.33,4.33,43200.0,4.33,4.35,4.33,4.33,43200.0
2008-07-18 15:20:00,4.34,4.35,4.32,4.34,92400.0,4.34,4.35,4.32,4.34,92400.0
2008-07-18 15:30:00,4.35,4.37,4.34,4.34,100000.0,4.35,4.37,4.34,4.34,100000.0
2008-07-18 15:40:00,4.34,4.35,4.31,4.35,79600.0,4.34,4.35,4.31,4.35,79600.0
2008-07-18 15:50:00,4.35,4.35,4.31,4.32,157200.0,4.35,4.35,4.31,4.32,157200.0
2008-07-21 09:30:00,4.27,4.3,4.25,4.29,116000.0,4.27,4.3,4.25,4.29,116000.0
2008-07-21 09:40:00,4.29,4.31,4.28,4.3,46400.0,4.29,4.31,4.28,4.3,46400.0
2008-07-21 09:50:00,4.29,4.34,4.29,4.31,153600.0,4.29,4.34,4.29,4.31,153600.0
2008-07-21 10:00:00,4.31,4.31,4.26,4.27,70000.0,4.31,4.31,4.26,4.27,70000.0
2008-07-21 10:10:00,4.27,4.27,4.25,4.26,60000.0,4.27,4.27,4.25,4.26,60000.0
2008-07-21 10:20:00,4.26,4.26,4.25,4.25,68400.0,4.26,4.26,4.25,4.25,68400.0
2008-07-21 10:30:00,4.26,4.26,4.25,4.26,35600.0,4.26,4.26,4.25,4.26,35600.0
2008-07-21 10:40:00,4.26,4.3,4.26,4.3,55200.0,4.26,4.3,4.26,4.3,55200.0
2008-07-21 10:50:00,4.29,4.3,4.26,4.27,60000.0,4.29,4.3,4.26,4.27,60000.0
2008-07-21 11:00:00,4.27,4.27,4.26,4.27,65200.0,4.27,4.27,4.26,4.27,65200.0
2008-07-21 11:10:00,4.27,4.29,4.27,4.29,20800.0,4.27,4.29,4.27,4.29,20800.0
2008-07-21 11:20:00,4.29,4.29,4.27,4.28,30400.0,4.29,4.29,4.27,4.28,30400.0
2008-07-21 11:30:00,4.28,4.3,4.28,4.29,16000.0,4.28,4.3,4.28,4.29,16000.0
2008-07-21 11:40:00,4.3,4.32,4.29,4.31,43600.0,4.3,4.32,4.29,4.31,43600.0
2008-07-21 11:50:00,4.31,4.32,4.3,4.31,75200.0,4.31,4.32,4.3,4.31,75200.0
2008-07-21 12:00:00,4.31,4.35,4.31,4.34,60000.0,4.31,4.35,4.31,4.34,60000.0
2008-07-21 12:10:00,4.34,4.35,4.34,4.35,30400.0,4.34,4.35,4.34,4.35,30400.0
2008-07-21 12:20:00,4.34,4.37,4.34,4.37,23600.0,4.34,4.37,4.34,4.37,23600.0
2008-07-21 12:30:00,4.36,4.38,4.34,4.34,195600.0,4.36,4.38,4.34,4.34,195600.0
2008-07-21 12:40:00,4.34,4.34,4.33,4.34,14800.0,4.34,4.34,4.33,4.34,14800.0
2008-07-21 12:50:00,4.34,4.34,4.33,4.34,21600.0,4.34,4.34,4.33,4.34,21600.0
2008-07-21 13:00:00,4.34,4.34,4.32,4.32,31600.0,4.34,4.34,4.32,4.32,31600.0
2008-07-21 13:10:00,4.32,4.33,4.31,4.33,63200.0,4.32,4.33,4.31,4.33,63200.0
2008-07-21 13:20:00,4.33,4.34,4.32,4.32,27600.0,4.33,4.34,4.32,4.32,27600.0
2008-07-21 13:30:00,4.31,4.33,4.31,4.33,25600.0,4.31,4.33,4.31,4.33,25600.0
2008-07-21 13:40:00,4.34,4.34,4.33,4.33,15600.0,4.34,4.34,4.33,4.33,15600.0
2008-07-21 13:50:00,4.33,4.35,4.33,4.33,74000.0,4.33,4.35,4.33,4.33,74000.0
2008-07-21 14:00:00,4.33,4.35,4.33,4.34,26800.0,4.33,4.35,4.33,4.34,26800.0
2008-07-21 14:10:00,4.34,4.35,4.32,4.34,85200.0,4.34,4.35,4.32,4.34,85200.0
2008-07-21 14:20:00,4.34,4.34,4.34,4.34,17600.0,4.34,4.34,4.34,4.34,17600.0
2008-07-21 14:30:00,4.34,4.34,4.32,4.32,55600.0,4.34,4.34,4.32,4.32,55600.0
2008-07-21 14:40:00,4.32,4.34,4.32,4.34,125600.0,4.32,4.34,4.32,4.34,125600.0
2008-07-21 14:50:00,4.33,4.33,4.31,4.31,54800.0,4.33,4.33,4.31,4.31,54800.0
2008-07-21 15:00:00,4.31,4.33,4.3,4.31,100000.0,4.31,4.33,4.3,4.31,100000.0
2008-07-21 15:10:00,4.32,4.32,4.31,4.31,56800.0,4.32,4.32,4.31,4.31,56800.0
2008-07-21 15:20:00,4.31,4.32,4.3,4.3,60400.0,4.31,4.32,4.3,4.3,60400.0
2008-07-21 15:30:00,4.3,4.32,4.29,4.29,82800.0,4.3,4.32,4.29,4.29,82800.0
2008-07-21 15:40:00,4.29,4.33,4.29,4.32,304400.0,4.29,4.33,4.29,4.32,304400.0
2008-07-21 15:50:00,4.32,4.32,4.24,4.24,304800.0,4.32,4.32,4.24,4.24,304800.0
2008-07-22 09:30:00,4.29,4.62,4.29,4.6,263200.0,4.29,4.62,4.29,4.6,263200.0
2008-07-22 09:40:00,4.6,4.65,4.56,4.63,349600.0,4.6,4.65,4.56,4.63,349600.0
2008-07-22 09:50:00,4.64,4.69,4.63,4.65,318400.0,4.64,4.69,4.63,4.65,318400.0
2008-07-22 10:00:00,4.64,4.7,4.62,4.68,517200.0,4.64,4.7,4.62,4.68,517200.0
2008-07-22 10:10:00,4.68,4.72,4.67,4.71,220000.0,4.68,4.72,4.67,4.71,220000.0
2008-07-22 10:20:00,4.71,4.77,4.71,4.74,230000.0,4.71,4.77,4.71,4.74,230000.0
2008-07-22 10:30:00,4.74,4.79,4.72,4.79,247200.0,4.74,4.79,4.72,4.79,247200.0
2008-07-22 10:40:00,4.79,4.8,4.78,4.8,313200.0,4.79,4.8,4.78,4.8,313200.0
2008-07-22 10:50:00,4.79,4.82,4.79,4.81,133600.0,4.79,4.82,4.79,4.81,133600.0
2008-07-22 11:00:00,4.81,4.87,4.8,4.87,256800.0,4.81,4.87,4.8,4.87,256800.0
2008-07-22 11:10:00,4.87,4.87,4.84,4.85,133200.0,4.87,4.87,4.84,4.85,133200.0
2008-07-22 11:20:00,4.85,4.88,4.83,4.88,166400.0,4.85,4.88,4.83,4.88,166400.0
2008-07-22 11:30:00,4.87,4.88,4.78,4.78,183200.0,4.87,4.88,4.78,4.78,183200.0
2008-07-22 11:40:00,4.78,4.89,4.78,4.88,89200.0,4.78,4.89,4.78,4.88,89200.0
2008-07-22 11:50:00,4.87,4.89,4.84,4.89,116400.0,4.87,4.89,4.84,4.89,116400.0
2008-07-22 12:00:00,4.89,4.89,4.87,4.88,108800.0,4.89,4.89,4.87,4.88,108800.0
2008-07-22 12:10:00,4.88,4.88,4.84,4.85,70400.0,4.88,4.88,4.84,4.85,70400.0
2008-07-22 12:20:00,4.85,4.86,4.85,4.85,50800.0,4.85,4.86,4.85,4.85,50800.0
2008-07-22 12:30:00,4.86,4.87,4.83,4.85,69600.0,4.86,4.87,4.83,4.85,69600.0
2008-07-22 12:40:00,4.85,4.85,4.82,4.82,102800.0,4.85,4.85,4.82,4.82,102800.0
2008-07-22 12:50:00,4.82,4.84,4.81,4.81,94800.0,4.82,4.84,4.81,4.81,94800.0
2008-07-22 13:00:00,4.81,4.82,4.8,4.8,70800.0,4.81,4.82,4.8,4.8,70800.0
2008-07-22 13:10:00,4.79,4.81,4.78,4.8,91600.0,4.79,4.81,4.78,4.8,91600.0
2008-07-22 13:20:00,4.8,4.8,4.75,4.75,94400.0,4.8,4.8,4.75,4.75,94400.0
2008-07-22 13:30:00,4.75,4.83,4.75,4.82,244000.0,4.75,4.83,4.75,4.82,244000.0
2008-07-22 13:40:00,4.82,4.89,4.81,4.86,167200.0,4.82,4.89,4.81,4.86,167200.0
2008-07-22 13:50:00,4.86,4.91,4.86,4.9,123600.0,4.86,4.91,4.86,4.9,123600.0
2008-07-22 14:00:00,4.89,4.96,4.89,4.93,176400.0,4.89,4.96,4.89,4.93,176400.0
2008-07-22 14:10:00,4.93,4.93,4.9,4.92,73600.0,4.93,4.93,4.9,4.92,73600.0
2008-07-22 14:20:00,4.92,5.03,4.92,5.02,130000.0,4.92,5.03,4.92,5.02,130000.0
2008-07-22 14:30:00,5.03,5.03,4.96,4.96,97200.0,5.03,5.03,4.96,4.96,97200.0
2008-07-22 14:40:00,4.96,5.05,4.94,5.03,126400.0,4.96,5.05,4.94,5.03,126400.0
2008-07-22 14:50:00,5.03,5.03,5.0,5.01,111600.0,5.03,5.03,5.0,5.01,111600.0
2008-07-22 15:00:00,5.01,5.01,5.0,5.0,88800.0,5.01,5.01,5.0,5.0,88800.0
2008-07-22 15:10:00,5.0,5.02,5.0,5.01,130400.0,5.0,5.02,5.0,5.01,130400.0
2008-07-22 15:20:00,5.01,5.02,5.0,5.0,180800.0,5.01,5.02,5.0,5.0,180800.0
2008-07-22 15:30:00,5.0,5.02,4.97,5.0,185600.0,5.0,5.02,4.97,5.0,185600.0
2008-07-22 15:40:00,5.01,5.07,5.0,5.06,221200.0,5.01,5.07,5.0,5.06,221200.0
2008-07-22 15:50:00,5.07,5.15,5.0,5.01,600800.0,5.07,5.15,5.0,5.01,600800.0
2008-07-23 09:30:00,4.99,5.17,4.99,5.17,119600.0,4.99,5.17,4.99,5.17,119600.0
2008-07-23 09:40:00,5.17,5.27,5.1,5.22,330000.0,5.17,5.27,5.1,5.22,330000.0
2008-07-23 09:50:00,5.23,5.28,5.16,5.28,222800.0,5.23,5.28,5.16,5.28,222800.0
2008-07-23 10:00:00,5.27,5.34,5.27,5.32,139600.0,5.27,5.34,5.27,5.32,139600.0
2008-07-23 10:10:00,5.32,5.34,5.3,5.3,152400.0,5.32,5.34,5.3,5.3,152400.0
2008-07-23 10:20:00,5.3,5.33,5.28,5.32,78000.0,5.3,5.33,5.28,5.32,78000.0
2008-07-23 10:30:00,5.32,5.38,5.28,5.38,145200.0,5.32,5.38,5.28,5.38,145200.0
2008-07-23 10:40:00,5.38,5.39,5.37,5.38,120000.0,5.38,5.39,5.37,5.38,120000.0
2008-07-23 10:50:00,5.38,5.38,5.23,5.26,98400.0,5.38,5.38,5.23,5.26,98400.0
2008-07-23 11:00:00,5.26,5.3,5.26,5.27,63600.0,5.26,5.3,5.26,5.27,63600.0
2008-07-23 11:10:00,5.27,5.3,5.25,5.28,90800.0,5.27,5.3,5.25,5.28,90800.0
2008-07-23 11:20:00,5.28,5.3,5.27,5.28,87600.0,5.28,5.3,5.27,5.28,87600.0
2008-07-23 11:30:00,5.28,5.3,5.28,5.29,76400.0,5.28,5.3,5.28,5.29,76400.0
2008-07-23 11:40:00,5.29,5.34,5.28,5.34,89200.0,5.29,5.34,5.28,5.34,89200.0
2008-07-23 11:50:00,5.33,5.38,5.33,5.36,77600.0,5.33,5.38,5.33,5.36,77600.0
2008-07-23 12:00:00,5.36,5.38,5.34,5.35,130000.0,5.36,5.38,5.34,5.35,130000.0
2008-07-23 12:10:00,5.35,5.35,5.26,5.31,86800.0,5.35,5.35,5.26,5.31,86800.0
2008-07-23 12:20:00,5.3,5.32,5.28,5.32,75600.0,5.3,5.32,5.28,5.32,75600.0
2008-07-23 12:30:00,5.31,5.36,5.29,5.36,84000.0,5.31,5.36,5.29,5.36,84000.0
2008-07-23 12:40:00,5.36,5.37,5.33,5.35,63600.0,5.36,5.37,5.33,5.35,63600.0
2008-07-23 12:50:00,5.36,5.37,5.34,5.35,190400.0,5.36,5.37,5.34,5.35,190400.0
2008-07-23 13:00:00,5.35,5.36,5.34,5.34,56400.0,5.35,5.36,5.34,5.34,56400.0
2008-07-23 13:10:00,5.35,5.38,5.34,5.37,54000.0,5.35,5.38,5.34,5.37,54000.0
2008-07-23 13:20:00,5.37,5.4,5.36,5.37,74000.0,5.37,5.4,5.36,5.37,74000.0
2008-07-23 13:30:00,5.37,5.38,5.37,5.38,50800.0,5.37,5.38,5.37,5.38,50800.0
2008-07-23 13:40:00,5.38,5.38,5.35,5.36,91200.0,5.38,5.38,5.35,5.36,91200.0
2008-07-23 13:50:00,5.36,5.38,5.33,5.33,52800.0,5.36,5.38,5.33,5.33,52800.0
2008-07-23 14:00:00,5.34,5.38,5.33,5.36,63200.0,5.34,5.38,5.33,5.36,63200.0
2008-07-23 14:10:00,5.35,5.36,5.35,5.35,36400.0,5.35,5.36,5.35,5.35,36400.0
2008-07-23 14:20:00,5.35,5.38,5.33,5.37,67200.0,5.35,5.38,5.33,5.37,67200.0
2008-07-23 14:30:00,5.38,5.38,5.36,5.37,67600.0,5.38,5.38,5.36,5.37,67600.0
2008-07-23 14:40:00,5.36,5.37,5.33,5.34,54800.0,5.36,5.37,5.33,5.34,54800.0
2008-07-23 14:50:00,5.34,5.36,5.34,5.36,72400.0,5.34,5.36,5.34,5.36,72400.0
2008-07-23 15:00:00,5.35,5.38,5.35,5.37,76400.0,5.35,5.38,5.35,5.37,76400.0
2008-07-23 15:10:00,5.37,5.38,5.36,5.38,90000.0,5.37,5.38,5.36,5.38,90000.0
2008-07-23 15:20:00,5.38,5.39,5.38,5.38,126400.0,5.38,5.39,5.38,5.38,126400.0
2008-07-23 15:30:00,5.38,5.4,5.35,5.36,244400.0,5.38,5.4,5.35,5.36,244400.0
2008-07-23 15:40:00,5.36,5.4,5.35,5.39,164400.0,5.36,5.4,5.35,5.39,164400.0
2008-07-23 15:50:00,5.39,5.4,5.37,5.39,194000.0,5.39,5.4,5.37,5.39,194000.0
2008-07-24 09:30:00,5.45,5.48,5.43,5.46,64000.0,5.45,5.48,5.43,5.46,64000.0
2008-07-24 09:40:00,5.46,5.54,5.44,5.53,108800.0,5.46,5.54,5.44,5.53,108800.0
2008-07-24 09:50:00,5.52,5.56,5.52,5.52,62400.0,5.52,5.56,5.52,5.52,62400.0
2008-07-24 10:00:00,5.52,5.52,5.35,5.36,208800.0,5.52,5.52,5.35,5.36,208800.0
2008-07-24 10:10:00,5.37,5.37,5.32,5.36,114800.0,5.37,5.37,5.32,5.36,114800.0
2008-07-24 10:20:00,5.36,5.38,5.32,5.33,102000.0,5.36,5.38,5.32,5.33,102000.0
2008-07-24 10:30:00,5.33,5.38,5.33,5.36,67200.0,5.33,5.38,5.33,5.36,67200.0
2008-07-24 10:40:00,5.36,5.38,5.34,5.35,48000.0,5.36,5.38,5.34,5.35,48000.0
2008-07-24 10:50:00,5.34,5.38,5.34,5.36,66400.0,5.34,5.38,5.34,5.36,66400.0
2008-07-24 11:00:00,5.35,5.4,5.35,5.37,60000.0,5.35,5.4,5.35,5.37,60000.0
2008-07-24 11:10:00,5.37,5.48,5.37,5.47,62400.0,5.37,5.48,5.37,5.47,62400.0
2008-07-24 11:20:00,5.46,5.48,5.43,5.46,61200.0,5.46,5.48,5.43,5.46,61200.0
2008-07-24 11:30:00,5.45,5.48,5.42,5.45,66800.0,5.45,5.48,5.42,5.45,66800.0
2008-07-24 11:40:00,5.45,5.48,5.44,5.48,31200.0,5.45,5.48,5.44,5.48,31200.0
2008-07-24 11:50:00,5.48,5.5,5.47,5.48,42400.0,5.48,5.5,5.47,5.48,42400.0
2008-07-24 12:00:00,5.48,5.5,5.48,5.49,38800.0,5.48,5.5,5.48,5.49,38800.0
2008-07-24 12:10:00,5.49,5.5,5.48,5.48,48000.0,5.49,5.5,5.48,5.48,48000.0
2008-07-24 12:20:00,5.49,5.5,5.48,5.48,29200.0,5.49,5.5,5.48,5.48,29200.0
2008-07-24 12:30:00,5.48,5.48,5.45,5.45,40000.0,5.48,5.48,5.45,5.45,40000.0
2008-07-24 12:40:00,5.45,5.5,5.45,5.5,41200.0,5.45,5.5,5.45,5.5,41200.0
2008-07-24 12:50:00,5.5,5.53,5.49,5.53,54000.0,5.5,5.53,5.49,5.53,54000.0
2008-07-24 13:00:00,5.53,5.53,5.46,5.48,40000.0,5.53,5.53,5.46,5.48,40000.0
2008-07-24 13:10:00,5.48,5.52,5.48,5.51,286800.0,5.48,5.52,5.48,5.51,286800.0
2008-07-24 13:20:00,5.5,5.52,5.48,5.5,52000.0,5.5,5.52,5.48,5.5,52000.0
2008-07-24 13:30:00,5.5,5.52,5.46,5.49,51600.0,5.5,5.52,5.46,5.49,51600.0
2008-07-24 13:40:00,5.49,5.51,5.48,5.49,76000.0,5.49,5.51,5.48,5.49,76000.0
2008-07-24 13:50:00,5.49,5.5,5.45,5.47,48400.0,5.49,5.5,5.45,5.47,48400.0
2008-07-24 14:00:00,5.47,5.5,5.46,5.46,49200.0,5.47,5.5,5.46,5.46,49200.0
2008-07-24 14:10:00,5.47,5.48,5.42,5.44,104000.0,5.47,5.48,5.42,5.44,104000.0
2008-07-24 14:20:00,5.44,5.46,5.43,5.43,70400.0,5.44,5.46,5.43,5.43,70400.0
2008-07-24 14:30:00,5.43,5.46,5.42,5.45,42000.0,5.43,5.46,5.42,5.45,42000.0
2008-07-24 14:40:00,5.44,5.45,5.43,5.44,40400.0,5.44,5.45,5.43,5.44,40400.0
2008-07-24 14:50:00,5.44,5.46,5.42,5.45,52000.0,5.44,5.46,5.42,5.45,52000.0
2008-07-24 15:00:00,5.46,5.46,5.45,5.46,52000.0,5.46,5.46,5.45,5.46,52000.0
2008-07-24 15:10:00,5.46,5.47,5.43,5.44,54000.0,5.46,5.47,5.43,5.44,54000.0
2008-07-24 15:20:00,5.44,5.45,5.42,5.43,24400.0,5.44,5.45,5.42,5.43,24400.0
2008-07-24 15:30:00,5.43,5.46,5.41,5.41,68400.0,5.43,5.46,5.41,5.41,68400.0
2008-07-24 15:40:00,5.41,5.46,5.41,5.45,82800.0,5.41,5.46,5.41,5.45,82800.0
2008-07-24 15:50:00,5.45,5.47,5.44,5.47,124000.0,5.45,5.47,5.44,5.47,124000.0
2008-07-25 09:30:00,5.42,5.5,5.37,5.38,53600.0,5.42,5.5,5.37,5.38,53600.0
2008-07-25 09:40:00,5.38,5.47,5.38,5.46,44400.0,5.38,5.47,5.38,5.46,44400.0
2008-07-25 09:50:00,5.46,5.48,5.43,5.43,44400.0,5.46,5.48,5.43,5.43,44400.0
2008-07-25 10:00:00,5.45,5.5,5.45,5.48,41200.0,5.45,5.5,5.45,5.48,41200.0
2008-07-25 10:10:00,5.48,5.5,5.47,5.49,44800.0,5.48,5.5,5.47,5.49,44800.0
2008-07-25 10:20:00,5.49,5.5,5.46,5.46,25200.0,5.49,5.5,5.46,5.46,25200.0
2008-07-25 10:30:00,5.46,5.47,5.45,5.46,48400.0,5.46,5.47,5.45,5.46,48400.0
2008-07-25 10:40:00,5.45,5.46,5.44,5.44,40400.0,5.45,5.46,5.44,5.44,40400.0
2008-07-25 10:50:00,5.44,5.49,5.44,5.48,31200.0,5.44,5.49,5.44,5.48,31200.0
2008-07-25 11:00:00,5.48,5.48,5.43,5.46,38000.0,5.48,5.48,5.43,5.46,38000.0
2008-07-25 11:10:00,5.46,5.48,5.46,5.46,19600.0,5.46,5.48,5.46,5.46,19600.0
2008-07-25 11:20:00,5.47,5.48,5.46,5.47,21600.0,5.47,5.48,5.46,5.47,21600.0
2008-07-25 11:30:00,5.47,5.5,5.47,5.5,48000.0,5.47,5.5,5.47,5.5,48000.0
2008-07-25 11:40:00,5.49,5.51,5.47,5.47,121600.0,5.49,5.51,5.47,5.47,121600.0
2008-07-25 11:50:00,5.48,5.48,5.47,5.48,28000.0,5.48,5.48,5.47,5.48,28000.0
2008-07-25 12:00:00,5.48,5.51,5.48,5.51,60800.0,5.48,5.51,5.48,5.51,60800.0
2008-07-25 12:10:00,5.5,5.51,5.45,5.45,30000.0,5.5,5.51,5.45,5.45,30000.0
2008-07-25 12:20:00,5.45,5.46,5.44,5.45,24800.0,5.45,5.46,5.44,5.45,24800.0
2008-07-25 12:30:00,5.45,5.48,5.45,5.47,23600.0,5.45,5.48,5.45,5.47,23600.0
2008-07-25 12:40:00,5.47,5.48,5.47,5.47,21600.0,5.47,5.48,5.47,5.47,21600.0
2008-07-25 12:50:00,5.46,5.5,5.46,5.5,115600.0,5.46,5.5,5.46,5.5,115600.0
2008-07-25 13:00:00,5.5,5.52,5.5,5.51,36400.0,5.5,5.52,5.5,5.51,36400.0
2008-07-25 13:10:00,5.51,5.51,5.46,5.5,42000.0,5.51,5.51,5.46,5.5,42000.0
2008-07-25 13:20:00,5.5,5.5,5.46,5.46,22400.0,5.5,5.5,5.46,5.46,22400.0
2008-07-25 13:30:00,5.47,5.48,5.46,5.48,20000.0,5.47,5.48,5.46,5.48,20000.0
2008-07-25 13:40:00,5.48,5.48,5.46,5.47,25600.0,5.48,5.48,5.46,5.47,25600.0
2008-07-25 13:50:00,5.48,5.5,5.48,5.48,26400.0,5.48,5.5,5.48,5.48,26400.0
2008-07-25 14:00:00,5.48,5.51,5.47,5.5,36400.0,5.48,5.51,5.47,5.5,36400.0
2008-07-25 14:10:00,5.49,5.5,5.48,5.49,15600.0,5.49,5.5,5.48,5.49,15600.0
2008-07-25 14:20:00,5.49,5.49,5.45,5.45,42400.0,5.49,5.49,5.45,5.45,42400.0
2008-07-25 14:30:00,5.44,5.45,5.43,5.44,19600.0,5.44,5.45,5.43,5.44,19600.0
2008-07-25 14:40:00,5.45,5.46,5.43,5.46,40400.0,5.45,5.46,5.43,5.46,40400.0
2008-07-25 14:50:00,5.46,5.46,5.45,5.46,13600.0,5.46,5.46,5.45,5.46,13600.0
2008-07-25 15:00:00,5.45,5.46,5.44,5.45,24000.0,5.45,5.46,5.44,5.45,24000.0
2008-07-25 15:10:00,5.46,5.46,5.44,5.46,25200.0,5.46,5.46,5.44,5.46,25200.0
2008-07-25 15:20:00,5.45,5.46,5.43,5.43,38800.0,5.45,5.46,5.43,5.43,38800.0
2008-07-25 15:30:00,5.42,5.44,5.41,5.42,38000.0,5.42,5.44,5.41,5.42,38000.0
2008-07-25 15:40:00,5.43,5.44,5.4,5.42,63600.0,5.43,5.44,5.4,5.42,63600.0
2008-07-25 15:50:00,5.42,5.45,5.41,5.43,58000.0,5.42,5.45,5.41,5.43,58000.0
2008-07-28 09:30:00,5.43,5.5,5.43,5.5,34000.0,5.43,5.5,5.43,5.5,34000.0
2008-07-28 09:40:00,5.5,5.52,5.48,5.5,117600.0,5.5,5.52,5.48,5.5,117600.0
2008-07-28 09:50:00,5.51,5.57,5.5,5.56,38000.0,5.51,5.57,5.5,5.56,38000.0
2008-07-28 10:00:00,5.56,5.6,5.55,5.6,20000.0,5.56,5.6,5.55,5.6,20000.0
2008-07-28 10:10:00,5.59,5.59,5.54,5.56,103600.0,5.59,5.59,5.54,5.56,103600.0
2008-07-28 10:20:00,5.56,5.61,5.54,5.58,59200.0,5.56,5.61,5.54,5.58,59200.0
2008-07-28 10:30:00,5.58,5.61,5.55,5.61,56400.0,5.58,5.61,5.55,5.61,56400.0
2008-07-28 10:40:00,5.6,5.62,5.59,5.6,30800.0,5.6,5.62,5.59,5.6,30800.0
2008-07-28 10:50:00,5.6,5.6,5.54,5.55,59600.0,5.6,5.6,5.54,5.55,59600.0
2008-07-28 11:00:00,5.55,5.57,5.54,5.57,37600.0,5.55,5.57,5.54,5.57,37600.0
2008-07-28 11:10:00,5.57,5.57,5.5,5.51,82400.0,5.57,5.57,5.5,5.51,82400.0
2008-07-28 11:20:00,5.5,5.5,5.47,5.5,23200.0,5.5,5.5,5.47,5.5,23200.0
2008-07-28 11:30:00,5.5,5.5,5.49,5.49,25600.0,5.5,5.5,5.49,5.49,25600.0
2008-07-28 11:40:00,5.49,5.53,5.49,5.53,22000.0,5.49,5.53,5.49,5.53,22000.0
2008-07-28 11:50:00,5.53,5.54,5.52,5.54,49200.0,5.53,5.54,5.52,5.54,49200.0
2008-07-28 12:00:00,5.54,5.54,5.49,5.49,37200.0,5.54,5.54,5.49,5.49,37200.0
2008-07-28 12:10:00,5.5,5.51,5.49,5.51,30400.0,5.5,5.51,5.49,5.51,30400.0
2008-07-28 12:20:00,5.51,5.51,5.5,5.5,21600.0,5.51,5.51,5.5,5.5,21600.0
2008-07-28 12:30:00,5.5,5.53,5.5,5.51,36800.0,5.5,5.53,5.5,5.51,36800.0
2008-07-28 12:40:00,5.5,5.5,5.48,5.49,8000.0,5.5,5.5,5.48,5.49,8000.0
2008-07-28 12:50:00,5.49,5.52,5.49,5.5,32000.0,5.49,5.52,5.49,5.5,32000.0
2008-07-28 13:00:00,5.5,5.51,5.48,5.51,20400.0,5.5,5.51,5.48,5.51,20400.0
2008-07-28 13:10:00,5.51,5.52,5.5,5.51,8400.0,5.51,5.52,5.5,5.51,8400.0
2008-07-28 13:20:00,5.51,5.51,5.46,5.47,44800.0,5.51,5.51,5.46,5.47,44800.0
2008-07-28 13:30:00,5.47,5.48,5.47,5.47,12400.0,5.47,5.48,5.47,5.47,12400.0
2008-07-28 13:40:00,5.47,5.5,5.47,5.47,27200.0,5.47,5.5,5.47,5.47,27200.0
2008-07-28 13:50:00,5.47,5.5,5.47,5.49,19600.0,5.47,5.5,5.47,5.49,19600.0
2008-07-28 14:00:00,5.49,5.5,5.49,5.5,14000.0,5.49,5.5,5.49,5.5,14000.0
2008-07-28 14:10:00,5.5,5.5,5.47,5.47,17200.0,5.5,5.5,5.47,5.47,17200.0
2008-07-28 14:20:00,5.47,5.5,5.47,5.48,20400.0,5.47,5.5,5.47,5.48,20400.0
2008-07-28 14:30:00,5.48,5.5,5.48,5.5,28800.0,5.48,5.5,5.48,5.5,28800.0
2008-07-28 14:40:00,5.5,5.5,5.47,5.49,23600.0,5.5,5.5,5.47,5.49,23600.0
2008-07-28 14:50:00,5.48,5.49,5.47,5.48,30000.0,5.48,5.49,5.47,5.48,30000.0
2008-07-28 15:00:00,5.48,5.48,5.47,5.47,24400.0,5.48,5.48,5.47,5.47,24400.0
2008-07-28 15:10:00,5.47,5.48,5.45,5.46,40400.0,5.47,5.48,5.45,5.46,40400.0
2008-07-28 15:20:00,5.46,5.48,5.46,5.48,26000.0,5.46,5.48,5.46,5.48,26000.0
2008-07-28 15:30:00,5.48,5.48,5.46,5.47,64000.0,5.48,5.48,5.46,5.47,64000.0
2008-07-28 15:40:00,5.47,5.47,5.44,5.44,83200.0,5.47,5.47,5.44,5.44,83200.0
2008-07-28 15:50:00,5.44,5.46,5.44,5.45,148800.0,5.44,5.46,5.44,5.45,148800.0
2008-07-29 09:30:00,5.46,5.51,5.46,5.48,30800.0,5.46,5.51,5.46,5.48,30800.0
2008-07-29 09:40:00,5.5,5.56,5.5,5.53,32000.0,5.5,5.56,5.5,5.53,32000.0
2008-07-29 09:50:00,5.52,5.6,5.51,5.6,101600.0,5.52,5.6,5.51,5.6,101600.0
2008-07-29 10:00:00,5.6,5.63,5.6,5.62,56400.0,5.6,5.63,5.6,5.62,56400.0
2008-07-29 10:10:00,5.62,5.64,5.61,5.64,76000.0,5.62,5.64,5.61,5.64,76000.0
2008-07-29 10:20:00,5.64,5.65,5.62,5.65,49200.0,5.64,5.65,5.62,5.65,49200.0
2008-07-29 10:30:00,5.66,5.69,5.65,5.68,47200.0,5.66,5.69,5.65,5.68,47200.0
2008-07-29 10:40:00,5.68,5.69,5.67,5.67,38000.0,5.68,5.69,5.67,5.67,38000.0
2008-07-29 10:50:00,5.67,5.67,5.64,5.67,69200.0,5.67,5.67,5.64,5.67,69200.0
2008-07-29 11:00:00,5.67,5.67,5.64,5.64,32800.0,5.67,5.67,5.64,5.64,32800.0
2008-07-29 11:10:00,5.64,5.66,5.63,5.63,33200.0,5.64,5.66,5.63,5.63,33200.0
2008-07-29 11:20:00,5.64,5.64,5.59,5.6,52400.0,5.64,5.64,5.59,5.6,52400.0
2008-07-29 11:30:00,5.6,5.63,5.6,5.63,38400.0,5.6,5.63,5.6,5.63,38400.0
2008-07-29 11:40:00,5.63,5.66,5.62,5.65,37600.0,5.63,5.66,5.62,5.65,37600.0
2008-07-29 11:50:00,5.65,5.65,5.62,5.63,19600.0,5.65,5.65,5.62,5.63,19600.0
2008-07-29 12:00:00,5.63,5.66,5.63,5.64,80800.0,5.63,5.66,5.63,5.64,80800.0
2008-07-29 12:10:00,5.64,5.64,5.6,5.6,45600.0,5.64,5.64,5.6,5.6,45600.0
2008-07-29 12:20:00,5.6,5.64,5.6,5.64,40000.0,5.6,5.64,5.6,5.64,40000.0
2008-07-29 12:30:00,5.64,5.65,5.62,5.62,30400.0,5.64,5.65,5.62,5.62,30400.0
2008-07-29 12:40:00,5.62,5.66,5.62,5.66,22800.0,5.62,5.66,5.62,5.66,22800.0
2008-07-29 12:50:00,5.66,5.67,5.65,5.66,27600.0,5.66,5.67,5.65,5.66,27600.0
2008-07-29 13:00:00,5.66,5.67,5.66,5.67,30800.0,5.66,5.67,5.66,5.67,30800.0
2008-07-29 13:10:00,5.67,5.67,5.65,5.67,48400.0,5.67,5.67,5.65,5.67,48400.0
2008-07-29 13:20:00,5.67,5.68,5.65,5.68,22000.0,5.67,5.68,5.65,5.68,22000.0
2008-07-29 13:30:00,5.68,5.68,5.61,5.61,1081600.0,5.68,5.68,5.61,5.61,1081600.0
2008-07-29 13:40:00,5.61,5.63,5.6,5.6,73600.0,5.61,5.63,5.6,5.6,73600.0
2008-07-29 13:50:00,5.61,5.67,5.61,5.65,26800.0,5.61,5.67,5.61,5.65,26800.0
2008-07-29 14:00:00,5.65,5.65,5.63,5.63,19600.0,5.65,5.65,5.63,5.63,19600.0
2008-07-29 14:10:00,5.64,5.66,5.63,5.66,34400.0,5.64,5.66,5.63,5.66,34400.0
2008-07-29 14:20:00,5.66,5.67,5.64,5.67,36800.0,5.66,5.67,5.64,5.67,36800.0
2008-07-29 14:30:00,5.67,5.68,5.65,5.66,24800.0,5.67,5.68,5.65,5.66,24800.0
2008-07-29 14:40:00,5.66,5.66,5.65,5.66,31200.0,5.66,5.66,5.65,5.66,31200.0
2008-07-29 14:50:00,5.66,5.68,5.65,5.67,38800.0,5.66,5.68,5.65,5.67,38800.0
2008-07-29 15:00:00,5.66,5.7,5.66,5.68,112800.0,5.66,5.7,5.66,5.68,112800.0
2008-07-29 15:10:00,5.68,5.73,5.68,5.72,102400.0,5.68,5.73,5.68,5.72,102400.0
2008-07-29 15:20:00,5.72,5.74,5.7,5.73,51600.0,5.72,5.74,5.7,5.73,51600.0
2008-07-29 15:30:00,5.73,5.74,5.71,5.74,45600.0,5.73,5.74,5.71,5.74,45600.0
2008-07-29 15:40:00,5.74,5.75,5.71,5.72,78800.0,5.74,5.75,5.71,5.72,78800.0
2008-07-29 15:50:00,5.73,5.75,5.71,5.73,115600.0,5.73,5.75,5.71,5.73,115600.0
2008-07-30 09:30:00,5.76,5.83,5.74,5.8,81200.0,5.76,5.83,5.74,5.8,81200.0
2008-07-30 09:40:00,5.81,5.89,5.81,5.88,206800.0,5.81,5.89,5.81,5.88,206800.0
2008-07-30 09:50:00,5.88,5.91,5.86,5.89,70800.0,5.88,5.91,5.86,5.89,70800.0
2008-07-30 10:00:00,5.9,5.91,5.88,5.88,63200.0,5.9,5.91,5.88,5.88,63200.0
2008-07-30 10:10:00,5.89,5.89,5.84,5.87,86800.0,5.89,5.89,5.84,5.87,86800.0
2008-07-30 10:20:00,5.87,5.87,5.83,5.85,128000.0,5.87,5.87,5.83,5.85,128000.0
2008-07-30 10:30:00,5.85,5.85,5.77,5.79,127200.0,5.85,5.85,5.77,5.79,127200.0
2008-07-30 10:40:00,5.78,5.86,5.78,5.83,79200.0,5.78,5.86,5.78,5.83,79200.0
2008-07-30 10:50:00,5.82,5.84,5.81,5.83,66000.0,5.82,5.84,5.81,5.83,66000.0
2008-07-30 11:00:00,5.84,5.88,5.83,5.87,66800.0,5.84,5.88,5.83,5.87,66800.0
2008-07-30 11:10:00,5.87,5.87,5.81,5.83,62800.0,5.87,5.87,5.81,5.83,62800.0
2008-07-30 11:20:00,5.83,5.87,5.78,5.84,56400.0,5.83,5.87,5.78,5.84,56400.0
2008-07-30 11:30:00,5.83,5.83,5.77,5.77,47600.0,5.83,5.83,5.77,5.77,47600.0
2008-07-30 11:40:00,5.78,5.78,5.75,5.75,33600.0,5.78,5.78,5.75,5.75,33600.0
2008-07-30 11:50:00,5.75,5.76,5.73,5.74,32000.0,5.75,5.76,5.73,5.74,32000.0
2008-07-30 12:00:00,5.74,5.75,5.73,5.73,33600.0,5.74,5.75,5.73,5.73,33600.0
2008-07-30 12:10:00,5.74,5.75,5.73,5.73,42000.0,5.74,5.75,5.73,5.73,42000.0
2008-07-30 12:20:00,5.73,5.75,5.72,5.75,22800.0,5.73,5.75,5.72,5.75,22800.0
2008-07-30 12:30:00,5.75,5.75,5.71,5.72,23600.0,5.75,5.75,5.71,5.72,23600.0
2008-07-30 12:40:00,5.71,5.75,5.71,5.73,66400.0,5.71,5.75,5.71,5.73,66400.0
2008-07-30 12:50:00,5.72,5.73,5.71,5.71,17600.0,5.72,5.73,5.71,5.71,17600.0
2008-07-30 13:00:00,5.71,5.74,5.7,5.72,118400.0,5.71,5.74,5.7,5.72,118400.0
2008-07-30 13:10:00,5.73,5.73,5.71,5.71,19200.0,5.73,5.73,5.71,5.71,19200.0
2008-07-30 13:20:00,5.7,5.71,5.69,5.69,22400.0,5.7,5.71,5.69,5.69,22400.0
2008-07-30 13:30:00,5.69,5.7,5.65,5.65,43600.0,5.69,5.7,5.65,5.65,43600.0
2008-07-30 13:40:00,5.66,5.66,5.64,5.64,28800.0,5.66,5.66,5.64,5.64,28800.0
2008-07-30 13:50:00,5.64,5.66,5.63,5.66,74800.0,5.64,5.66,5.63,5.66,74800.0
2008-07-30 14:00:00,5.66,5.67,5.64,5.64,24800.0,5.66,5.67,5.64,5.64,24800.0
2008-07-30 14:10:00,5.65,5.65,5.62,5.62,20800.0,5.65,5.65,5.62,5.62,20800.0
2008-07-30 14:20:00,5.62,5.65,5.6,5.65,38800.0,5.62,5.65,5.6,5.65,38800.0
2008-07-30 14:30:00,5.65,5.66,5.64,5.65,33600.0,5.65,5.66,5.64,5.65,33600.0
2008-07-30 14:40:00,5.65,5.65,5.63,5.64,27600.0,5.65,5.65,5.63,5.64,27600.0
2008-07-30 14:50:00,5.64,5.66,5.64,5.65,40800.0,5.64,5.66,5.64,5.65,40800.0
2008-07-30 15:00:00,5.65,5.65,5.64,5.65,78800.0,5.65,5.65,5.64,5.65,78800.0
2008-07-30 15:10:00,5.65,5.66,5.64,5.66,44800.0,5.65,5.66,5.64,5.66,44800.0
2008-07-30 15:20:00,5.66,5.73,5.66,5.73,48800.0,5.66,5.73,5.66,5.73,48800.0
2008-07-30 15:30:00,5.73,5.73,5.7,5.7,45200.0,5.73,5.73,5.7,5.7,45200.0
2008-07-30 15:40:00,5.7,5.7,5.63,5.68,267200.0,5.7,5.7,5.63,5.68,267200.0
2008-07-30 15:50:00,5.68,5.73,5.67,5.71,297600.0,5.68,5.73,5.67,5.71,297600.0
2008-07-31 09:30:00,5.66,5.68,5.56,5.68,84800.0,5.66,5.68,5.56,5.68,84800.0
2008-07-31 09:40:00,5.68,5.75,5.68,5.72,152800.0,5.68,5.75,5.68,5.72,152800.0
2008-07-31 09:50:00,5.73,5.74,5.7,5.71,52000.0,5.73,5.74,5.7,5.71,52000.0
2008-07-31 10:00:00,5.71,5.78,5.71,5.71,67600.0,5.71,5.78,5.71,5.71,67600.0
2008-07-31 10:10:00,5.72,5.76,5.71,5.75,47200.0,5.72,5.76,5.71,5.75,47200.0
2008-07-31 10:20:00,5.74,5.77,5.73,5.75,46800.0,5.74,5.77,5.73,5.75,46800.0
2008-07-31 10:30:00,5.75,5.76,5.72,5.73,72400.0,5.75,5.76,5.72,5.73,72400.0
2008-07-31 10:40:00,5.73,5.78,5.73,5.77,68400.0,5.73,5.78,5.73,5.77,68400.0
2008-07-31 10:50:00,5.77,5.78,5.74,5.74,42000.0,5.77,5.78,5.74,5.74,42000.0
2008-07-31 11:00:00,5.74,5.74,5.71,5.74,78400.0,5.74,5.74,5.71,5.74,78400.0
2008-07-31 11:10:00,5.73,5.74,5.72,5.72,12400.0,5.73,5.74,5.72,5.72,12400.0
2008-07-31 11:20:00,5.71,5.71,5.67,5.67,30800.0,5.71,5.71,5.67,5.67,30800.0
2008-07-31 11:30:00,5.67,5.68,5.64,5.65,40000.0,5.67,5.68,5.64,5.65,40000.0
2008-07-31 11:40:00,5.64,5.64,5.62,5.62,66000.0,5.64,5.64,5.62,5.62,66000.0
2008-07-31 11:50:00,5.62,5.63,5.61,5.61,37600.0,5.62,5.63,5.61,5.61,37600.0
2008-07-31 12:00:00,5.62,5.63,5.61,5.61,40400.0,5.62,5.63,5.61,5.61,40400.0
2008-07-31 12:10:00,5.61,5.63,5.61,5.63,62000.0,5.61,5.63,5.61,5.63,62000.0
2008-07-31 12:20:00,5.63,5.63,5.61,5.62,50800.0,5.63,5.63,5.61,5.62,50800.0
2008-07-31 12:30:00,5.62,5.63,5.61,5.62,42000.0,5.62,5.63,5.61,5.62,42000.0
2008-07-31 12:40:00,5.62,5.64,5.61,5.64,30000.0,5.62,5.64,5.61,5.64,30000.0
2008-07-31 12:50:00,5.64,5.64,5.61,5.63,26000.0,5.64,5.64,5.61,5.63,26000.0
2008-07-31 13:00:00,5.63,5.65,5.62,5.63,44000.0,5.63,5.65,5.62,5.63,44000.0
2008-07-31 13:10:00,5.64,5.65,5.61,5.61,89200.0,5.64,5.65,5.61,5.61,89200.0
2008-07-31 13:20:00,5.62,5.63,5.62,5.62,41600.0,5.62,5.63,5.62,5.62,41600.0
2008-07-31 13:30:00,5.62,5.63,5.61,5.63,54000.0,5.62,5.63,5.61,5.63,54000.0
2008-07-31 13:40:00,5.63,5.63,5.62,5.63,47600.0,5.63,5.63,5.62,5.63,47600.0
2008-07-31 13:50:00,5.62,5.63,5.59,5.61,65600.0,5.62,5.63,5.59,5.61,65600.0
2008-07-31 14:00:00,5.62,5.62,5.59,5.6,39600.0,5.62,5.62,5.59,5.6,39600.0
2008-07-31 14:10:00,5.61,5.63,5.6,5.6,69200.0,5.61,5.63,5.6,5.6,69200.0
2008-07-31 14:20:00,5.6,5.62,5.59,5.59,67600.0,5.6,5.62,5.59,5.59,67600.0
2008-07-31 14:30:00,5.6,5.63,5.59,5.62,65200.0,5.6,5.63,5.59,5.62,65200.0
2008-07-31 14:40:00,5.62,5.62,5.6,5.6,66400.0,5.62,5.62,5.6,5.6,66400.0
2008-07-31 14:50:00,5.6,5.61,5.58,5.58,60800.0,5.6,5.61,5.58,5.58,60800.0
2008-07-31 15:00:00,5.58,5.6,5.58,5.6,46800.0,5.58,5.6,5.58,5.6,46800.0
2008-07-31 15:10:00,5.6,5.61,5.58,5.58,73200.0,5.6,5.61,5.58,5.58,73200.0
2008-07-31 15:20:00,5.58,5.61,5.58,5.59,58400.0,5.58,5.61,5.58,5.59,58400.0
2008-07-31 15:30:00,5.59,5.59,5.57,5.57,86000.0,5.59,5.59,5.57,5.57,86000.0
2008-07-31 15:40:00,5.58,5.59,5.55,5.57,124000.0,5.58,5.59,5.55,5.57,124000.0
2008-07-31 15:50:00,5.57,5.61,5.57,5.57,142000.0,5.57,5.61,5.57,5.57,142000.0
2008-08-01 09:30:00,5.64,5.64,5.59,5.59,104400.0,5.64,5.64,5.59,5.59,104400.0
2008-08-01 09:40:00,5.59,5.63,5.59,5.63,66800.0,5.59,5.63,5.59,5.63,66800.0
2008-08-01 09:50:00,5.63,5.64,5.59,5.62,49200.0,5.63,5.64,5.59,5.62,49200.0
2008-08-01 10:00:00,5.63,5.66,5.6,5.65,74400.0,5.63,5.66,5.6,5.65,74400.0
2008-08-01 10:10:00,5.64,5.66,5.64,5.66,38800.0,5.64,5.66,5.64,5.66,38800.0
2008-08-01 10:20:00,5.65,5.67,5.63,5.64,68400.0,5.65,5.67,5.63,5.64,68400.0
2008-08-01 10:30:00,5.64,5.65,5.6,5.63,87200.0,5.64,5.65,5.6,5.63,87200.0
2008-08-01 10:40:00,5.63,5.63,5.59,5.63,62400.0,5.63,5.63,5.59,5.63,62400.0
2008-08-01 10:50:00,5.63,5.63,5.61,5.63,42800.0,5.63,5.63,5.61,5.63,42800.0
2008-08-01 11:00:00,5.63,5.68,5.63,5.67,110000.0,5.63,5.68,5.63,5.67,110000.0
2008-08-01 11:10:00,5.67,5.71,5.67,5.71,66000.0,5.67,5.71,5.67,5.71,66000.0
2008-08-01 11:20:00,5.71,5.73,5.68,5.72,61200.0,5.71,5.73,5.68,5.72,61200.0
2008-08-01 11:30:00,5.72,5.73,5.7,5.72,79600.0,5.72,5.73,5.7,5.72,79600.0
2008-08-01 11:40:00,5.72,5.72,5.7,5.71,44800.0,5.72,5.72,5.7,5.71,44800.0
2008-08-01 11:50:00,5.72,5.73,5.7,5.73,61200.0,5.72,5.73,5.7,5.73,61200.0
2008-08-01 12:00:00,5.73,5.76,5.72,5.75,41600.0,5.73,5.76,5.72,5.75,41600.0
2008-08-01 12:10:00,5.75,5.75,5.72,5.73,48800.0,5.75,5.75,5.72,5.73,48800.0
2008-08-01 12:20:00,5.73,5.76,5.73,5.75,25200.0,5.73,5.76,5.73,5.75,25200.0
2008-08-01 12:30:00,5.74,5.76,5.74,5.75,14800.0,5.74,5.76,5.74,5.75,14800.0
2008-08-01 12:40:00,5.74,5.75,5.74,5.75,17600.0,5.74,5.75,5.74,5.75,17600.0
2008-08-01 12:50:00,5.74,5.74,5.73,5.73,44000.0,5.74,5.74,5.73,5.73,44000.0
2008-08-01 13:00:00,5.74,5.75,5.73,5.75,37200.0,5.74,5.75,5.73,5.75,37200.0
2008-08-01 13:10:00,5.75,5.76,5.73,5.74,74400.0,5.75,5.76,5.73,5.74,74400.0
2008-08-01 13:20:00,5.74,5.78,5.73,5.75,44000.0,5.74,5.78,5.73,5.75,44000.0
2008-08-01 13:30:00,5.75,5.76,5.72,5.73,20800.0,5.75,5.76,5.72,5.73,20800.0
2008-08-01 13:40:00,5.73,5.75,5.72,5.75,16000.0,5.73,5.75,5.72,5.75,16000.0
2008-08-01 13:50:00,5.75,5.76,5.74,5.75,38400.0,5.75,5.76,5.74,5.75,38400.0
2008-08-01 14:00:00,5.75,5.76,5.72,5.73,32800.0,5.75,5.76,5.72,5.73,32800.0
2008-08-01 14:10:00,5.73,5.75,5.71,5.73,44000.0,5.73,5.75,5.71,5.73,44000.0
2008-08-01 14:20:00,5.73,5.74,5.73,5.73,27600.0,5.73,5.74,5.73,5.73,27600.0
2008-08-01 14:30:00,5.72,5.73,5.71,5.73,36000.0,5.72,5.73,5.71,5.73,36000.0
2008-08-01 14:40:00,5.73,5.73,5.72,5.73,46000.0,5.73,5.73,5.72,5.73,46000.0
2008-08-01 14:50:00,5.73,5.74,5.73,5.73,26000.0,5.73,5.74,5.73,5.73,26000.0
2008-08-01 15:00:00,5.73,5.75,5.72,5.74,60000.0,5.73,5.75,5.72,5.74,60000.0
2008-08-01 15:10:00,5.75,5.76,5.72,5.73,42800.0,5.75,5.76,5.72,5.73,42800.0
2008-08-01 15:20:00,5.74,5.74,5.72,5.73,34400.0,5.74,5.74,5.72,5.73,34400.0
2008-08-01 15:30:00,5.73,5.77,5.71,5.76,96400.0,5.73,5.77,5.71,5.76,96400.0
2008-08-01 15:40:00,5.76,5.77,5.67,5.68,137600.0,5.76,5.77,5.67,5.68,137600.0
2008-08-01 15:50:00,5.67,5.71,5.67,5.68,114400.0,5.67,5.71,5.67,5.68,114400.0
2008-08-04 09:30:00,5.7,5.74,5.66,5.72,45600.0,5.7,5.74,5.66,5.72,45600.0
2008-08-04 09:40:00,5.72,5.74,5.71,5.74,62800.0,5.72,5.74,5.71,5.74,62800.0
2008-08-04 09:50:00,5.74,5.75,5.7,5.71,42000.0,5.74,5.75,5.7,5.71,42000.0
2008-08-04 10:00:00,5.72,5.72,5.64,5.66,36800.0,5.72,5.72,5.64,5.66,36800.0
2008-08-04 10:10:00,5.66,5.66,5.61,5.63,52400.0,5.66,5.66,5.61,5.63,52400.0
2008-08-04 10:20:00,5.62,5.7,5.62,5.7,43600.0,5.62,5.7,5.62,5.7,43600.0
2008-08-04 10:30:00,5.7,5.73,5.68,5.72,81200.0,5.7,5.73,5.68,5.72,81200.0
2008-08-04 10:40:00,5.72,5.74,5.69,5.71,37600.0,5.72,5.74,5.69,5.71,37600.0
2008-08-04 10:50:00,5.7,5.71,5.66,5.66,30800.0,5.7,5.71,5.66,5.66,30800.0
2008-08-04 11:00:00,5.67,5.67,5.64,5.65,34800.0,5.67,5.67,5.64,5.65,34800.0
2008-08-04 11:10:00,5.65,5.65,5.61,5.64,39200.0,5.65,5.65,5.61,5.64,39200.0
2008-08-04 11:20:00,5.64,5.67,5.63,5.65,31200.0,5.64,5.67,5.63,5.65,31200.0
2008-08-04 11:30:00,5.64,5.72,5.64,5.72,28400.0,5.64,5.72,5.64,5.72,28400.0
2008-08-04 11:40:00,5.72,5.76,5.7,5.7,52800.0,5.72,5.76,5.7,5.7,52800.0
2008-08-04 11:50:00,5.71,5.71,5.69,5.7,28000.0,5.71,5.71,5.69,5.7,28000.0
2008-08-04 12:00:00,5.7,5.7,5.69,5.7,28000.0,5.7,5.7,5.69,5.7,28000.0
2008-08-04 12:10:00,5.7,5.75,5.7,5.73,46400.0,5.7,5.75,5.7,5.73,46400.0
2008-08-04 12:20:00,5.72,5.74,5.72,5.74,17200.0,5.72,5.74,5.72,5.74,17200.0
2008-08-04 12:30:00,5.74,5.75,5.73,5.74,24000.0,5.74,5.75,5.73,5.74,24000.0
2008-08-04 12:40:00,5.73,5.73,5.72,5.73,20000.0,5.73,5.73,5.72,5.73,20000.0
2008-08-04 12:50:00,5.73,5.73,5.7,5.7,32800.0,5.73,5.73,5.7,5.7,32800.0
2008-08-04 13:00:00,5.71,5.71,5.69,5.7,26000.0,5.71,5.71,5.69,5.7,26000.0
2008-08-04 13:10:00,5.71,5.72,5.71,5.72,13600.0,5.71,5.72,5.71,5.72,13600.0
2008-08-04 13:20:00,5.71,5.71,5.69,5.7,26400.0,5.71,5.71,5.69,5.7,26400.0
2008-08-04 13:30:00,5.7,5.72,5.7,5.72,30800.0,5.7,5.72,5.7,5.72,30800.0
2008-08-04 13:40:00,5.72,5.73,5.71,5.71,25200.0,5.72,5.73,5.71,5.71,25200.0
2008-08-04 13:50:00,5.72,5.73,5.71,5.73,27600.0,5.72,5.73,5.71,5.73,27600.0
2008-08-04 14:00:00,5.73,5.74,5.73,5.74,45200.0,5.73,5.74,5.73,5.74,45200.0
2008-08-04 14:10:00,5.74,5.74,5.73,5.74,52400.0,5.74,5.74,5.73,5.74,52400.0
2008-08-04 14:20:00,5.74,5.75,5.73,5.74,36400.0,5.74,5.75,5.73,5.74,36400.0
2008-08-04 14:30:00,5.73,5.74,5.71,5.72,35600.0,5.73,5.74,5.71,5.72,35600.0
2008-08-04 14:40:00,5.72,5.76,5.72,5.74,44400.0,5.72,5.76,5.72,5.74,44400.0
2008-08-04 14:50:00,5.74,5.74,5.72,5.73,29200.0,5.74,5.74,5.72,5.73,29200.0
2008-08-04 15:00:00,5.73,5.74,5.72,5.73,30800.0,5.73,5.74,5.72,5.73,30800.0
2008-08-04 15:10:00,5.73,5.75,5.72,5.75,49200.0,5.73,5.75,5.72,5.75,49200.0
2008-08-04 15:20:00,5.74,5.75,5.69,5.69,45600.0,5.74,5.75,5.69,5.69,45600.0
2008-08-04 15:30:00,5.7,5.7,5.68,5.69,50400.0,5.7,5.7,5.68,5.69,50400.0
2008-08-04 15:40:00,5.69,5.69,5.63,5.66,92800.0,5.69,5.69,5.63,5.66,92800.0
2008-08-04 15:50:00,5.66,5.67,5.64,5.66,70400.0,5.66,5.67,5.64,5.66,70400.0
2008-08-05 09:30:00,5.73,5.73,5.63,5.66,25200.0,5.73,5.73,5.63,5.66,25200.0
2008-08-05 09:40:00,5.66,5.72,5.65,5.68,67600.0,5.66,5.72,5.65,5.68,67600.0
2008-08-05 09:50:00,5.68,5.76,5.66,5.76,56400.0,5.68,5.76,5.66,5.76,56400.0
2008-08-05 10:00:00,5.76,5.81,5.75,5.8,59600.0,5.76,5.81,5.75,5.8,59600.0
2008-08-05 10:10:00,5.81,5.85,5.79,5.81,116000.0,5.81,5.85,5.79,5.81,116000.0
2008-08-05 10:20:00,5.81,5.83,5.75,5.75,93600.0,5.81,5.83,5.75,5.75,93600.0
2008-08-05 10:30:00,5.75,5.78,5.75,5.75,49600.0,5.75,5.78,5.75,5.75,49600.0
2008-08-05 10:40:00,5.76,5.78,5.75,5.78,113600.0,5.76,5.78,5.75,5.78,113600.0
2008-08-05 10:50:00,5.77,5.78,5.75,5.75,74800.0,5.77,5.78,5.75,5.75,74800.0
2008-08-05 11:00:00,5.75,5.75,5.75,5.75,34000.0,5.75,5.75,5.75,5.75,34000.0
2008-08-05 11:10:00,5.75,5.77,5.75,5.75,73200.0,5.75,5.77,5.75,5.75,73200.0
2008-08-05 11:20:00,5.75,5.77,5.75,5.77,47600.0,5.75,5.77,5.75,5.77,47600.0
2008-08-05 11:30:00,5.77,5.79,5.77,5.79,17600.0,5.77,5.79,5.77,5.79,17600.0
2008-08-05 11:40:00,5.8,5.81,5.78,5.8,30800.0,5.8,5.81,5.78,5.8,30800.0
2008-08-05 11:50:00,5.81,5.81,5.78,5.79,24800.0,5.81,5.81,5.78,5.79,24800.0
2008-08-05 12:00:00,5.78,5.79,5.78,5.79,9600.0,5.78,5.79,5.78,5.79,9600.0
2008-08-05 12:10:00,5.79,5.81,5.78,5.81,15200.0,5.79,5.81,5.78,5.81,15200.0
2008-08-05 12:20:00,5.81,5.82,5.8,5.82,10800.0,5.81,5.82,5.8,5.82,10800.0
2008-08-05 12:30:00,5.81,5.81,5.79,5.79,13200.0,5.81,5.81,5.79,5.79,13200.0
2008-08-05 12:40:00,5.79,5.8,5.79,5.79,10800.0,5.79,5.8,5.79,5.79,10800.0
2008-08-05 12:50:00,5.79,5.8,5.79,5.8,10000.0,5.79,5.8,5.79,5.8,10000.0
2008-08-05 13:00:00,5.8,5.84,5.8,5.81,72800.0,5.8,5.84,5.8,5.81,72800.0
2008-08-05 13:10:00,5.81,5.82,5.79,5.79,24000.0,5.81,5.82,5.79,5.79,24000.0
2008-08-05 13:20:00,5.79,5.8,5.79,5.8,6000.0,5.79,5.8,5.79,5.8,6000.0
2008-08-05 13:30:00,5.8,5.81,5.8,5.8,16800.0,5.8,5.81,5.8,5.8,16800.0
2008-08-05 13:40:00,5.8,5.81,5.8,5.81,14400.0,5.8,5.81,5.8,5.81,14400.0
2008-08-05 13:50:00,5.81,5.81,5.8,5.81,19200.0,5.81,5.81,5.8,5.81,19200.0
2008-08-05 14:00:00,5.81,5.81,5.8,5.8,16000.0,5.81,5.81,5.8,5.8,16000.0
2008-08-05 14:10:00,5.8,5.84,5.8,5.8,38400.0,5.8,5.84,5.8,5.8,38400.0
2008-08-05 14:20:00,5.8,5.84,5.8,5.81,46800.0,5.8,5.84,5.8,5.81,46800.0
2008-08-05 14:30:00,5.82,5.82,5.77,5.79,42800.0,5.82,5.82,5.77,5.79,42800.0
2008-08-05 14:40:00,5.79,5.84,5.79,5.83,38800.0,5.79,5.84,5.79,5.83,38800.0
2008-08-05 14:50:00,5.84,5.84,5.82,5.84,18000.0,5.84,5.84,5.82,5.84,18000.0
2008-08-05 15:00:00,5.84,5.84,5.82,5.83,53200.0,5.84,5.84,5.82,5.83,53200.0
2008-08-05 15:10:00,5.83,5.83,5.8,5.81,51600.0,5.83,5.83,5.8,5.81,51600.0
2008-08-05 15:20:00,5.81,5.84,5.81,5.84,30800.0,5.81,5.84,5.81,5.84,30800.0
2008-08-05 15:30:00,5.84,5.87,5.84,5.87,50400.0,5.84,5.87,5.84,5.87,50400.0
2008-08-05 15:40:00,5.87,5.9,5.86,5.88,105200.0,5.87,5.9,5.86,5.88,105200.0
2008-08-05 15:50:00,5.87,5.88,5.86,5.87,92000.0,5.87,5.88,5.86,5.87,92000.0
2008-08-06 09:30:00,5.89,5.89,5.77,5.77,38400.0,5.89,5.89,5.77,5.77,38400.0
2008-08-06 09:40:00,5.77,5.83,5.77,5.79,39200.0,5.77,5.83,5.77,5.79,39200.0
2008-08-06 09:50:00,5.79,5.81,5.79,5.79,36000.0,5.79,5.81,5.79,5.79,36000.0
2008-08-06 10:00:00,5.78,5.79,5.76,5.76,35600.0,5.78,5.79,5.76,5.76,35600.0
2008-08-06 10:10:00,5.76,5.77,5.74,5.76,75600.0,5.76,5.77,5.74,5.76,75600.0
2008-08-06 10:20:00,5.76,5.76,5.74,5.74,25600.0,5.76,5.76,5.74,5.74,25600.0
2008-08-06 10:30:00,5.74,5.78,5.74,5.75,41200.0,5.74,5.78,5.74,5.75,41200.0
2008-08-06 10:40:00,5.75,5.76,5.73,5.75,28000.0,5.75,5.76,5.73,5.75,28000.0
2008-08-06 10:50:00,5.75,5.76,5.74,5.74,13600.0,5.75,5.76,5.74,5.74,13600.0
2008-08-06 11:00:00,5.74,5.76,5.73,5.75,33600.0,5.74,5.76,5.73,5.75,33600.0
2008-08-06 11:10:00,5.75,5.77,5.74,5.75,30800.0,5.75,5.77,5.74,5.75,30800.0
2008-08-06 11:20:00,5.75,5.76,5.75,5.75,31600.0,5.75,5.76,5.75,5.75,31600.0
2008-08-06 11:30:00,5.75,5.75,5.74,5.75,12400.0,5.75,5.75,5.74,5.75,12400.0
2008-08-06 11:40:00,5.75,5.75,5.71,5.71,39200.0,5.75,5.75,5.71,5.71,39200.0
2008-08-06 11:50:00,5.71,5.71,5.68,5.71,70400.0,5.71,5.71,5.68,5.71,70400.0
2008-08-06 12:00:00,5.7,5.72,5.69,5.71,78800.0,5.7,5.72,5.69,5.71,78800.0
2008-08-06 12:10:00,5.71,5.72,5.71,5.72,14000.0,5.71,5.72,5.71,5.72,14000.0
2008-08-06 12:20:00,5.72,5.75,5.72,5.74,45600.0,5.72,5.75,5.72,5.74,45600.0
2008-08-06 12:30:00,5.75,5.76,5.74,5.75,30800.0,5.75,5.76,5.74,5.75,30800.0
2008-08-06 12:40:00,5.75,5.76,5.75,5.76,30800.0,5.75,5.76,5.75,5.76,30800.0
2008-08-06 12:50:00,5.76,5.76,5.73,5.75,59600.0,5.76,5.76,5.73,5.75,59600.0
2008-08-06 13:00:00,5.75,5.75,5.73,5.75,11200.0,5.75,5.75,5.73,5.75,11200.0
2008-08-06 13:10:00,5.75,5.77,5.73,5.74,22400.0,5.75,5.77,5.73,5.74,22400.0
2008-08-06 13:20:00,5.74,5.77,5.74,5.77,15600.0,5.74,5.77,5.74,5.77,15600.0
2008-08-06 13:30:00,5.77,5.77,5.75,5.75,27200.0,5.77,5.77,5.75,5.75,27200.0
2008-08-06 13:40:00,5.75,5.75,5.74,5.75,18800.0,5.75,5.75,5.74,5.75,18800.0
2008-08-06 13:50:00,5.75,5.75,5.73,5.74,24400.0,5.75,5.75,5.73,5.74,24400.0
2008-08-06 14:00:00,5.74,5.76,5.74,5.76,15600.0,5.74,5.76,5.74,5.76,15600.0
2008-08-06 14:10:00,5.76,5.77,5.75,5.76,19600.0,5.76,5.77,5.75,5.76,19600.0
2008-08-06 14:20:00,5.76,5.77,5.75,5.75,20400.0,5.76,5.77,5.75,5.75,20400.0
2008-08-06 14:30:00,5.75,5.79,5.74,5.77,38400.0,5.75,5.79,5.74,5.77,38400.0
2008-08-06 14:40:00,5.78,5.8,5.77,5.8,45200.0,5.78,5.8,5.77,5.8,45200.0
2008-08-06 14:50:00,5.8,5.8,5.76,5.77,39600.0,5.8,5.8,5.76,5.77,39600.0
2008-08-06 15:00:00,5.77,5.77,5.76,5.77,40400.0,5.77,5.77,5.76,5.77,40400.0
2008-08-06 15:10:00,5.76,5.79,5.75,5.75,39200.0,5.76,5.79,5.75,5.75,39200.0
2008-08-06 15:20:00,5.75,5.76,5.74,5.74,24000.0,5.75,5.76,5.74,5.74,24000.0
2008-08-06 15:30:00,5.75,5.75,5.74,5.74,46000.0,5.75,5.75,5.74,5.74,46000.0
2008-08-06 15:40:00,5.74,5.76,5.74,5.76,62800.0,5.74,5.76,5.74,5.76,62800.0
2008-08-06 15:50:00,5.76,5.79,5.75,5.76,83600.0,5.76,5.79,5.75,5.76,83600.0
2008-08-07 09:30:00,5.76,5.79,5.73,5.74,40800.0,5.76,5.79,5.73,5.74,40800.0
2008-08-07 09:40:00,5.73,5.76,5.73,5.75,40800.0,5.73,5.76,5.73,5.75,40800.0
2008-08-07 09:50:00,5.75,5.75,5.7,5.7,39200.0,5.75,5.75,5.7,5.7,39200.0
2008-08-07 10:00:00,5.71,5.74,5.69,5.69,36800.0,5.71,5.74,5.69,5.69,36800.0
2008-08-07 10:10:00,5.69,5.69,5.66,5.69,43200.0,5.69,5.69,5.66,5.69,43200.0
2008-08-07 10:20:00,5.69,5.7,5.68,5.68,20400.0,5.69,5.7,5.68,5.68,20400.0
2008-08-07 10:30:00,5.68,5.72,5.68,5.72,21600.0,5.68,5.72,5.68,5.72,21600.0
2008-08-07 10:40:00,5.71,5.71,5.7,5.71,20400.0,5.71,5.71,5.7,5.71,20400.0
2008-08-07 10:50:00,5.71,5.72,5.71,5.72,14800.0,5.71,5.72,5.71,5.72,14800.0
2008-08-07 11:00:00,5.72,5.73,5.71,5.71,34800.0,5.72,5.73,5.71,5.71,34800.0
2008-08-07 11:10:00,5.71,5.74,5.71,5.72,17600.0,5.71,5.74,5.71,5.72,17600.0
2008-08-07 11:20:00,5.72,5.73,5.7,5.72,22000.0,5.72,5.73,5.7,5.72,22000.0
2008-08-07 11:30:00,5.72,5.72,5.7,5.7,16000.0,5.72,5.72,5.7,5.7,16000.0
2008-08-07 11:40:00,5.71,5.72,5.69,5.71,50000.0,5.71,5.72,5.69,5.71,50000.0
2008-08-07 11:50:00,5.71,5.72,5.7,5.71,23600.0,5.71,5.72,5.7,5.71,23600.0
2008-08-07 12:00:00,5.71,5.71,5.68,5.68,26800.0,5.71,5.71,5.68,5.68,26800.0
2008-08-07 12:10:00,5.68,5.68,5.67,5.68,23600.0,5.68,5.68,5.67,5.68,23600.0
2008-08-07 12:20:00,5.67,5.68,5.67,5.68,19600.0,5.67,5.68,5.67,5.68,19600.0
2008-08-07 12:30:00,5.68,5.71,5.67,5.7,17200.0,5.68,5.71,5.67,5.7,17200.0
2008-08-07 12:40:00,5.71,5.76,5.71,5.76,21600.0,5.71,5.76,5.71,5.76,21600.0
2008-08-07 12:50:00,5.75,5.75,5.71,5.72,49200.0,5.75,5.75,5.71,5.72,49200.0
2008-08-07 13:00:00,5.72,5.72,5.71,5.72,13600.0,5.72,5.72,5.71,5.72,13600.0
2008-08-07 13:10:00,5.72,5.74,5.71,5.74,86400.0,5.72,5.74,5.71,5.74,86400.0
2008-08-07 13:20:00,5.74,5.75,5.74,5.74,18400.0,5.74,5.75,5.74,5.74,18400.0
2008-08-07 13:30:00,5.74,5.75,5.73,5.73,28800.0,5.74,5.75,5.73,5.73,28800.0
2008-08-07 13:40:00,5.73,5.74,5.73,5.73,22400.0,5.73,5.74,5.73,5.73,22400.0
2008-08-07 13:50:00,5.73,5.74,5.73,5.73,17200.0,5.73,5.74,5.73,5.73,17200.0
2008-08-07 14:00:00,5.73,5.74,5.71,5.71,28000.0,5.73,5.74,5.71,5.71,28000.0
2008-08-07 14:10:00,5.71,5.71,5.7,5.7,52000.0,5.71,5.71,5.7,5.7,52000.0
2008-08-07 14:20:00,5.71,5.71,5.7,5.71,24400.0,5.71,5.71,5.7,5.71,24400.0
2008-08-07 14:30:00,5.71,5.71,5.7,5.71,24800.0,5.71,5.71,5.7,5.71,24800.0
2008-08-07 14:40:00,5.71,5.71,5.68,5.68,72400.0,5.71,5.71,5.68,5.68,72400.0
2008-08-07 14:50:00,5.68,5.69,5.66,5.66,67200.0,5.68,5.69,5.66,5.66,67200.0
2008-08-07 15:00:00,5.66,5.68,5.65,5.67,72800.0,5.66,5.68,5.65,5.67,72800.0
2008-08-07 15:10:00,5.67,5.68,5.66,5.68,66400.0,5.67,5.68,5.66,5.68,66400.0
2008-08-07 15:20:00,5.68,5.68,5.66,5.66,38800.0,5.68,5.68,5.66,5.66,38800.0
2008-08-07 15:30:00,5.67,5.67,5.63,5.63,56000.0,5.67,5.67,5.63,5.63,56000.0
2008-08-07 15:40:00,5.63,5.64,5.62,5.62,55200.0,5.63,5.64,5.62,5.62,55200.0
2008-08-07 15:50:00,5.62,5.64,5.61,5.64,119200.0,5.62,5.64,5.61,5.64,119200.0
2008-08-08 09:30:00,5.66,5.66,5.49,5.63,63200.0,5.66,5.66,5.49,5.63,63200.0
2008-08-08 09:40:00,5.64,5.64,5.58,5.62,39600.0,5.64,5.64,5.58,5.62,39600.0
2008-08-08 09:50:00,5.62,5.64,5.62,5.64,46400.0,5.62,5.64,5.62,5.64,46400.0
2008-08-08 10:00:00,5.64,5.71,5.63,5.7,51200.0,5.64,5.71,5.63,5.7,51200.0
2008-08-08 10:10:00,5.7,5.75,5.7,5.74,43200.0,5.7,5.75,5.7,5.74,43200.0
2008-08-08 10:20:00,5.74,5.75,5.72,5.72,28400.0,5.74,5.75,5.72,5.72,28400.0
2008-08-08 10:30:00,5.73,5.73,5.7,5.72,25200.0,5.73,5.73,5.7,5.72,25200.0
2008-08-08 10:40:00,5.71,5.71,5.66,5.67,23200.0,5.71,5.71,5.66,5.67,23200.0
2008-08-08 10:50:00,5.67,5.68,5.67,5.67,22400.0,5.67,5.68,5.67,5.67,22400.0
2008-08-08 11:00:00,5.66,5.67,5.61,5.61,23600.0,5.66,5.67,5.61,5.61,23600.0
2008-08-08 11:10:00,5.62,5.62,5.61,5.62,34400.0,5.62,5.62,5.61,5.62,34400.0
2008-08-08 11:20:00,5.62,5.62,5.61,5.61,14400.0,5.62,5.62,5.61,5.61,14400.0
2008-08-08 11:30:00,5.61,5.63,5.61,5.62,32000.0,5.61,5.63,5.61,5.62,32000.0
2008-08-08 11:40:00,5.62,5.62,5.6,5.61,30800.0,5.62,5.62,5.6,5.61,30800.0
2008-08-08 11:50:00,5.61,5.63,5.61,5.62,20000.0,5.61,5.63,5.61,5.62,20000.0
2008-08-08 12:00:00,5.63,5.64,5.62,5.63,18800.0,5.63,5.64,5.62,5.63,18800.0
2008-08-08 12:10:00,5.63,5.65,5.63,5.65,16400.0,5.63,5.65,5.63,5.65,16400.0
2008-08-08 12:20:00,5.66,5.67,5.65,5.67,13200.0,5.66,5.67,5.65,5.67,13200.0
2008-08-08 12:30:00,5.66,5.68,5.66,5.67,10400.0,5.66,5.68,5.66,5.67,10400.0
2008-08-08 12:40:00,5.67,5.68,5.67,5.68,11600.0,5.67,5.68,5.67,5.68,11600.0
2008-08-08 12:50:00,5.68,5.69,5.68,5.69,12000.0,5.68,5.69,5.68,5.69,12000.0
2008-08-08 13:00:00,5.68,5.7,5.68,5.69,14800.0,5.68,5.7,5.68,5.69,14800.0
2008-08-08 13:10:00,5.69,5.7,5.69,5.69,9200.0,5.69,5.7,5.69,5.69,9200.0
2008-08-08 13:20:00,5.7,5.73,5.69,5.72,21200.0,5.7,5.73,5.69,5.72,21200.0
2008-08-08 13:30:00,5.73,5.75,5.72,5.72,21200.0,5.73,5.75,5.72,5.72,21200.0
2008-08-08 13:40:00,5.73,5.75,5.72,5.72,19600.0,5.73,5.75,5.72,5.72,19600.0
2008-08-08 13:50:00,5.72,5.73,5.7,5.71,27600.0,5.72,5.73,5.7,5.71,27600.0
2008-08-08 14:00:00,5.71,5.72,5.7,5.7,29200.0,5.71,5.72,5.7,5.7,29200.0
2008-08-08 14:10:00,5.7,5.71,5.7,5.7,7200.0,5.7,5.71,5.7,5.7,7200.0
2008-08-08 14:20:00,5.7,5.71,5.7,5.71,23200.0,5.7,5.71,5.7,5.71,23200.0
2008-08-08 14:30:00,5.71,5.73,5.71,5.73,27200.0,5.71,5.73,5.71,5.73,27200.0
2008-08-08 14:40:00,5.73,5.73,5.72,5.72,19200.0,5.73,5.73,5.72,5.72,19200.0
2008-08-08 14:50:00,5.71,5.72,5.7,5.7,16000.0,5.71,5.72,5.7,5.7,16000.0
2008-08-08 15:00:00,5.7,5.73,5.69,5.72,42400.0,5.7,5.73,5.69,5.72,42400.0
2008-08-08 15:10:00,5.73,5.73,5.69,5.69,17600.0,5.73,5.73,5.69,5.69,17600.0
2008-08-08 15:20:00,5.69,5.7,5.68,5.7,26400.0,5.69,5.7,5.68,5.7,26400.0
2008-08-08 15:30:00,5.71,5.73,5.7,5.72,33600.0,5.71,5.73,5.7,5.72,33600.0
2008-08-08 15:40:00,5.73,5.75,5.72,5.73,51600.0,5.73,5.75,5.72,5.73,51600.0
2008-08-08 15:50:00,5.73,5.74,5.71,5.72,52000.0,5.73,5.74,5.71,5.72,52000.0
2008-08-11 09:30:00,5.76,5.76,5.68,5.7,56400.0,5.76,5.76,5.68,5.7,56400.0
2008-08-11 09:40:00,5.71,5.75,5.68,5.68,29200.0,5.71,5.75,5.68,5.68,29200.0
2008-08-11 09:50:00,5.66,5.75,5.65,5.72,66000.0,5.66,5.75,5.65,5.72,66000.0
2008-08-11 10:00:00,5.73,5.75,5.69,5.69,54800.0,5.73,5.75,5.69,5.69,54800.0
2008-08-11 10:10:00,5.69,5.7,5.68,5.7,21200.0,5.69,5.7,5.68,5.7,21200.0
2008-08-11 10:20:00,5.69,5.71,5.69,5.69,16000.0,5.69,5.71,5.69,5.69,16000.0
2008-08-11 10:30:00,5.69,5.7,5.69,5.69,42000.0,5.69,5.7,5.69,5.69,42000.0
2008-08-11 10:40:00,5.69,5.69,5.69,5.69,16800.0,5.69,5.69,5.69,5.69,16800.0
2008-08-11 10:50:00,5.69,5.7,5.69,5.7,18400.0,5.69,5.7,5.69,5.7,18400.0
2008-08-11 11:00:00,5.7,5.73,5.69,5.73,38400.0,5.7,5.73,5.69,5.73,38400.0
2008-08-11 11:10:00,5.73,5.75,5.7,5.7,45200.0,5.73,5.75,5.7,5.7,45200.0
2008-08-11 11:20:00,5.7,5.71,5.69,5.71,24000.0,5.7,5.71,5.69,5.71,24000.0
2008-08-11 11:30:00,5.72,5.77,5.72,5.77,34000.0,5.72,5.77,5.72,5.77,34000.0
2008-08-11 11:40:00,5.76,5.78,5.76,5.77,21200.0,5.76,5.78,5.76,5.77,21200.0
2008-08-11 11:50:00,5.77,5.77,5.75,5.75,20800.0,5.77,5.77,5.75,5.75,20800.0
2008-08-11 12:00:00,5.75,5.75,5.74,5.75,20000.0,5.75,5.75,5.74,5.75,20000.0
2008-08-11 12:10:00,5.76,5.8,5.75,5.8,20400.0,5.76,5.8,5.75,5.8,20400.0
2008-08-11 12:20:00,5.81,5.82,5.8,5.82,27600.0,5.81,5.82,5.8,5.82,27600.0
2008-08-11 12:30:00,5.82,5.82,5.81,5.81,28000.0,5.82,5.82,5.81,5.81,28000.0
2008-08-11 12:40:00,5.81,5.84,5.81,5.81,54800.0,5.81,5.84,5.81,5.81,54800.0
2008-08-11 12:50:00,5.82,5.84,5.81,5.84,14800.0,5.82,5.84,5.81,5.84,14800.0
2008-08-11 13:00:00,5.83,5.85,5.83,5.85,22800.0,5.83,5.85,5.83,5.85,22800.0
2008-08-11 13:10:00,5.85,5.88,5.85,5.88,20800.0,5.85,5.88,5.85,5.88,20800.0
2008-08-11 13:20:00,5.88,5.92,5.88,5.91,37600.0,5.88,5.92,5.88,5.91,37600.0
2008-08-11 13:30:00,5.91,5.93,5.91,5.92,48400.0,5.91,5.93,5.91,5.92,48400.0
2008-08-11 13:40:00,5.91,5.91,5.88,5.89,22000.0,5.91,5.91,5.88,5.89,22000.0
2008-08-11 13:50:00,5.88,5.91,5.88,5.89,34000.0,5.88,5.91,5.88,5.89,34000.0
2008-08-11 14:00:00,5.89,5.89,5.85,5.88,21600.0,5.89,5.89,5.85,5.88,21600.0
2008-08-11 14:10:00,5.87,5.88,5.85,5.86,18000.0,5.87,5.88,5.85,5.86,18000.0
2008-08-11 14:20:00,5.86,5.88,5.84,5.87,22400.0,5.86,5.88,5.84,5.87,22400.0
2008-08-11 14:30:00,5.88,5.89,5.82,5.82,26800.0,5.88,5.89,5.82,5.82,26800.0
2008-08-11 14:40:00,5.83,5.86,5.83,5.85,34800.0,5.83,5.86,5.83,5.85,34800.0
2008-08-11 14:50:00,5.84,5.86,5.83,5.86,28800.0,5.84,5.86,5.83,5.86,28800.0
2008-08-11 15:00:00,5.86,5.89,5.86,5.86,54000.0,5.86,5.89,5.86,5.86,54000.0
2008-08-11 15:10:00,5.86,5.86,5.84,5.85,20400.0,5.86,5.86,5.84,5.85,20400.0
2008-08-11 15:20:00,5.85,5.85,5.82,5.82,35600.0,5.85,5.85,5.82,5.82,35600.0
2008-08-11 15:30:00,5.81,5.81,5.79,5.8,38800.0,5.81,5.81,5.79,5.8,38800.0
2008-08-11 15:40:00,5.79,5.8,5.78,5.8,44000.0,5.79,5.8,5.78,5.8,44000.0
2008-08-11 15:50:00,5.8,5.8,5.77,5.79,95200.0,5.8,5.8,5.77,5.79,95200.0
2008-08-12 09:30:00,5.77,5.77,5.7,5.7,26400.0,5.77,5.77,5.7,5.7,26400.0
2008-08-12 09:40:00,5.7,5.78,5.7,5.75,32000.0,5.7,5.78,5.7,5.75,32000.0
2008-08-12 09:50:00,5.73,5.76,5.72,5.75,24400.0,5.73,5.76,5.72,5.75,24400.0
2008-08-12 10:00:00,5.75,5.75,5.72,5.73,54000.0,5.75,5.75,5.72,5.73,54000.0
2008-08-12 10:10:00,5.73,5.74,5.73,5.73,40400.0,5.73,5.74,5.73,5.73,40400.0
2008-08-12 10:20:00,5.73,5.74,5.72,5.73,29600.0,5.73,5.74,5.72,5.73,29600.0
2008-08-12 10:30:00,5.73,5.74,5.71,5.73,18000.0,5.73,5.74,5.71,5.73,18000.0
2008-08-12 10:40:00,5.73,5.75,5.73,5.75,18000.0,5.73,5.75,5.73,5.75,18000.0
2008-08-12 10:50:00,5.74,5.75,5.71,5.71,32000.0,5.74,5.75,5.71,5.71,32000.0
2008-08-12 11:00:00,5.71,5.73,5.67,5.72,71600.0,5.71,5.73,5.67,5.72,71600.0
2008-08-12 11:10:00,5.72,5.79,5.71,5.78,22400.0,5.72,5.79,5.71,5.78,22400.0
2008-08-12 11:20:00,5.78,5.82,5.78,5.82,30000.0,5.78,5.82,5.78,5.82,30000.0
2008-08-12 11:30:00,5.82,5.82,5.75,5.75,30400.0,5.82,5.82,5.75,5.75,30400.0
2008-08-12 11:40:00,5.75,5.8,5.75,5.79,24400.0,5.75,5.8,5.75,5.79,24400.0
2008-08-12 11:50:00,5.79,5.8,5.78,5.78,14400.0,5.79,5.8,5.78,5.78,14400.0
2008-08-12 12:00:00,5.78,5.78,5.75,5.77,23600.0,5.78,5.78,5.75,5.77,23600.0
2008-08-12 12:10:00,5.76,5.82,5.76,5.82,25600.0,5.76,5.82,5.76,5.82,25600.0
2008-08-12 12:20:00,5.82,5.83,5.81,5.83,28000.0,5.82,5.83,5.81,5.83,28000.0
2008-08-12 12:30:00,5.82,5.82,5.79,5.79,19200.0,5.82,5.82,5.79,5.79,19200.0
2008-08-12 12:40:00,5.78,5.79,5.78,5.78,8000.0,5.78,5.79,5.78,5.78,8000.0
2008-08-12 12:50:00,5.78,5.8,5.77,5.8,14800.0,5.78,5.8,5.77,5.8,14800.0
2008-08-12 13:00:00,5.8,5.84,5.8,5.84,44800.0,5.8,5.84,5.8,5.84,44800.0
2008-08-12 13:10:00,5.83,5.84,5.82,5.83,8000.0,5.83,5.84,5.82,5.83,8000.0
2008-08-12 13:20:00,5.83,5.83,5.81,5.81,12000.0,5.83,5.83,5.81,5.81,12000.0
2008-08-12 13:30:00,5.81,5.81,5.78,5.79,9200.0,5.81,5.81,5.78,5.79,9200.0
2008-08-12 13:40:00,5.78,5.81,5.78,5.81,13200.0,5.78,5.81,5.78,5.81,13200.0
2008-08-12 13:50:00,5.81,5.81,5.77,5.79,12800.0,5.81,5.81,5.77,5.79,12800.0
2008-08-12 14:00:00,5.77,5.81,5.77,5.78,29200.0,5.77,5.81,5.77,5.78,29200.0
2008-08-12 14:10:00,5.78,5.79,5.78,5.78,12800.0,5.78,5.79,5.78,5.78,12800.0
2008-08-12 14:20:00,5.78,5.83,5.78,5.83,22000.0,5.78,5.83,5.78,5.83,22000.0
2008-08-12 14:30:00,5.83,5.83,5.8,5.8,22000.0,5.83,5.83,5.8,5.8,22000.0
2008-08-12 14:40:00,5.8,5.81,5.79,5.79,21200.0,5.8,5.81,5.79,5.79,21200.0
2008-08-12 14:50:00,5.78,5.79,5.78,5.78,22000.0,5.78,5.79,5.78,5.78,22000.0
2008-08-12 15:00:00,5.78,5.79,5.77,5.79,28400.0,5.78,5.79,5.77,5.79,28400.0
2008-08-12 15:10:00,5.79,5.82,5.77,5.82,68400.0,5.79,5.82,5.77,5.82,68400.0
2008-08-12 15:20:00,5.81,5.82,5.79,5.81,41200.0,5.81,5.82,5.79,5.81,41200.0
2008-08-12 15:30:00,5.81,5.81,5.77,5.78,41200.0,5.81,5.81,5.77,5.78,41200.0
2008-08-12 15:40:00,5.78,5.83,5.77,5.81,106800.0,5.78,5.83,5.77,5.81,106800.0
2008-08-12 15:50:00,5.81,5.82,5.8,5.81,58800.0,5.81,5.82,5.8,5.81,58800.0
2008-08-13 09:30:00,5.8,5.83,5.77,5.8,25600.0,5.8,5.83,5.77,5.8,25600.0
2008-08-13 09:40:00,5.79,5.81,5.77,5.8,23600.0,5.79,5.81,5.77,5.8,23600.0
2008-08-13 09:50:00,5.78,5.83,5.78,5.83,11200.0,5.78,5.83,5.78,5.83,11200.0
2008-08-13 10:00:00,5.82,5.87,5.81,5.86,20000.0,5.82,5.87,5.81,5.86,20000.0
2008-08-13 10:10:00,5.85,5.85,5.79,5.79,38400.0,5.85,5.85,5.79,5.79,38400.0
2008-08-13 10:20:00,5.79,5.83,5.79,5.83,10000.0,5.79,5.83,5.79,5.83,10000.0
2008-08-13 10:30:00,5.83,5.85,5.83,5.84,34400.0,5.83,5.85,5.83,5.84,34400.0
2008-08-13 10:40:00,5.84,5.87,5.84,5.87,16000.0,5.84,5.87,5.84,5.87,16000.0
2008-08-13 10:50:00,5.87,5.89,5.86,5.89,11200.0,5.87,5.89,5.86,5.89,11200.0
2008-08-13 11:00:00,5.88,5.89,5.84,5.85,29600.0,5.88,5.89,5.84,5.85,29600.0
2008-08-13 11:10:00,5.85,5.86,5.84,5.85,25600.0,5.85,5.86,5.84,5.85,25600.0
2008-08-13 11:20:00,5.86,5.88,5.85,5.88,10800.0,5.86,5.88,5.85,5.88,10800.0
2008-08-13 11:30:00,5.87,5.88,5.85,5.87,20400.0,5.87,5.88,5.85,5.87,20400.0
2008-08-13 11:40:00,5.87,5.87,5.81,5.81,21600.0,5.87,5.87,5.81,5.81,21600.0
2008-08-13 11:50:00,5.81,5.82,5.79,5.79,13200.0,5.81,5.82,5.79,5.79,13200.0
2008-08-13 12:00:00,5.8,5.82,5.79,5.82,9200.0,5.8,5.82,5.79,5.82,9200.0
2008-08-13 12:10:00,5.82,5.82,5.8,5.8,17200.0,5.82,5.82,5.8,5.8,17200.0
2008-08-13 12:20:00,5.8,5.8,5.78,5.79,32400.0,5.8,5.8,5.78,5.79,32400.0
2008-08-13 12:30:00,5.8,5.84,5.79,5.84,12400.0,5.8,5.84,5.79,5.84,12400.0
2008-08-13 12:40:00,5.84,5.86,5.83,5.83,20800.0,5.84,5.86,5.83,5.83,20800.0
2008-08-13 12:50:00,5.83,5.86,5.82,5.86,19200.0,5.83,5.86,5.82,5.86,19200.0
2008-08-13 13:00:00,5.84,5.84,5.81,5.81,20000.0,5.84,5.84,5.81,5.81,20000.0
2008-08-13 13:10:00,5.81,5.81,5.78,5.78,7200.0,5.81,5.81,5.78,5.78,7200.0
2008-08-13 13:20:00,5.78,5.86,5.78,5.85,38000.0,5.78,5.86,5.78,5.85,38000.0
2008-08-13 13:30:00,5.85,5.87,5.84,5.87,32000.0,5.85,5.87,5.84,5.87,32000.0
2008-08-13 13:40:00,5.86,5.87,5.84,5.84,20800.0,5.86,5.87,5.84,5.84,20800.0
2008-08-13 13:50:00,5.84,5.87,5.84,5.87,14000.0,5.84,5.87,5.84,5.87,14000.0
2008-08-13 14:00:00,5.87,5.87,5.86,5.86,11200.0,5.87,5.87,5.86,5.86,11200.0
2008-08-13 14:10:00,5.85,5.86,5.84,5.85,12000.0,5.85,5.86,5.84,5.85,12000.0
2008-08-13 14:20:00,5.85,5.87,5.85,5.86,24800.0,5.85,5.87,5.85,5.86,24800.0
2008-08-13 14:30:00,5.85,5.85,5.84,5.85,20400.0,5.85,5.85,5.84,5.85,20400.0
2008-08-13 14:40:00,5.85,5.92,5.85,5.88,39200.0,5.85,5.92,5.85,5.88,39200.0
2008-08-13 14:50:00,5.88,5.9,5.87,5.9,24400.0,5.88,5.9,5.87,5.9,24400.0
2008-08-13 15:00:00,5.9,5.9,5.88,5.88,12400.0,5.9,5.9,5.88,5.88,12400.0
2008-08-13 15:10:00,5.87,5.9,5.87,5.89,27200.0,5.87,5.9,5.87,5.89,27200.0
2008-08-13 15:20:00,5.89,5.91,5.87,5.9,31600.0,5.89,5.91,5.87,5.9,31600.0
2008-08-13 15:30:00,5.9,5.9,5.88,5.89,35600.0,5.9,5.9,5.88,5.89,35600.0
2008-08-13 15:40:00,5.89,5.89,5.88,5.88,34800.0,5.89,5.89,5.88,5.88,34800.0
2008-08-13 15:50:00,5.88,5.89,5.87,5.88,56800.0,5.88,5.89,5.87,5.88,56800.0
2008-08-14 09:30:00,5.88,5.88,5.84,5.87,11600.0,5.88,5.88,5.84,5.87,11600.0
2008-08-14 09:40:00,5.87,5.88,5.84,5.86,12400.0,5.87,5.88,5.84,5.86,12400.0
2008-08-14 09:50:00,5.86,5.92,5.85,5.92,26000.0,5.86,5.92,5.85,5.92,26000.0
2008-08-14 10:00:00,5.92,5.92,5.88,5.92,32000.0,5.92,5.92,5.88,5.92,32000.0
2008-08-14 10:10:00,5.91,5.93,5.89,5.93,46400.0,5.91,5.93,5.89,5.93,46400.0
2008-08-14 10:20:00,5.93,5.99,5.93,5.97,29600.0,5.93,5.99,5.93,5.97,29600.0
2008-08-14 10:30:00,5.97,6.0,5.96,5.99,45200.0,5.97,6.0,5.96,5.99,45200.0
2008-08-14 10:40:00,5.99,6.02,5.99,6.02,50000.0,5.99,6.02,5.99,6.02,50000.0
2008-08-14 10:50:00,6.02,6.05,6.0,6.01,60000.0,6.02,6.05,6.0,6.01,60000.0
2008-08-14 11:00:00,6.01,6.01,5.96,5.97,50400.0,6.01,6.01,5.96,5.97,50400.0
2008-08-14 11:10:00,5.97,6.02,5.97,6.01,27200.0,5.97,6.02,5.97,6.01,27200.0
2008-08-14 11:20:00,6.02,6.06,6.02,6.04,18000.0,6.02,6.06,6.02,6.04,18000.0
2008-08-14 11:30:00,6.04,6.04,6.03,6.03,18400.0,6.04,6.04,6.03,6.03,18400.0
2008-08-14 11:40:00,6.03,6.03,6.0,6.0,31600.0,6.03,6.03,6.0,6.0,31600.0
2008-08-14 11:50:00,5.99,6.0,5.98,6.0,21200.0,5.99,6.0,5.98,6.0,21200.0
2008-08-14 12:00:00,6.0,6.0,6.0,6.0,26400.0,6.0,6.0,6.0,6.0,26400.0
2008-08-14 12:10:00,6.0,6.01,6.0,6.0,35200.0,6.0,6.01,6.0,6.0,35200.0
2008-08-14 12:20:00,6.0,6.0,5.97,5.97,20400.0,6.0,6.0,5.97,5.97,20400.0
2008-08-14 12:30:00,5.98,6.0,5.97,6.0,18400.0,5.98,6.0,5.97,6.0,18400.0
2008-08-14 12:40:00,6.0,6.03,6.0,6.02,32000.0,6.0,6.03,6.0,6.02,32000.0
2008-08-14 12:50:00,6.03,6.03,6.01,6.01,15200.0,6.03,6.03,6.01,6.01,15200.0
2008-08-14 13:00:00,6.01,6.01,5.98,5.98,33200.0,6.01,6.01,5.98,5.98,33200.0
2008-08-14 13:10:00,5.98,5.99,5.96,5.96,29200.0,5.98,5.99,5.96,5.96,29200.0
2008-08-14 13:20:00,5.96,5.96,5.93,5.93,38000.0,5.96,5.96,5.93,5.93,38000.0
2008-08-14 13:30:00,5.93,5.93,5.89,5.89,46000.0,5.93,5.93,5.89,5.89,46000.0
2008-08-14 13:40:00,5.89,5.91,5.88,5.9,39200.0,5.89,5.91,5.88,5.9,39200.0
2008-08-14 13:50:00,5.9,5.9,5.88,5.9,55600.0,5.9,5.9,5.88,5.9,55600.0
2008-08-14 14:00:00,5.91,5.93,5.91,5.92,63200.0,5.91,5.93,5.91,5.92,63200.0
2008-08-14 14:10:00,5.92,5.94,5.91,5.94,33200.0,5.92,5.94,5.91,5.94,33200.0
2008-08-14 14:20:00,5.94,5.94,5.9,5.9,53200.0,5.94,5.94,5.9,5.9,53200.0
2008-08-14 14:30:00,5.9,5.9,5.88,5.88,44800.0,5.9,5.9,5.88,5.88,44800.0
2008-08-14 14:40:00,5.89,5.89,5.85,5.85,56800.0,5.89,5.89,5.85,5.85,56800.0
2008-08-14 14:50:00,5.85,5.85,5.82,5.82,62000.0,5.85,5.85,5.82,5.82,62000.0
2008-08-14 15:00:00,5.82,5.86,5.82,5.85,54000.0,5.82,5.86,5.82,5.85,54000.0
2008-08-14 15:10:00,5.85,5.89,5.85,5.86,49200.0,5.85,5.89,5.85,5.86,49200.0
2008-08-14 15:20:00,5.86,5.86,5.85,5.85,33600.0,5.86,5.86,5.85,5.85,33600.0
2008-08-14 15:30:00,5.85,5.88,5.85,5.88,67600.0,5.85,5.88,5.85,5.88,67600.0
2008-08-14 15:40:00,5.87,5.91,5.87,5.9,50800.0,5.87,5.91,5.87,5.9,50800.0
2008-08-14 15:50:00,5.9,5.9,5.85,5.87,96000.0,5.9,5.9,5.85,5.87,96000.0
2008-08-15 09:30:00,5.88,5.97,5.38,5.93,223600.0,5.88,5.97,5.38,5.93,223600.0
2008-08-15 09:40:00,5.93,5.95,5.89,5.9,24000.0,5.93,5.95,5.89,5.9,24000.0
2008-08-15 09:50:00,5.89,5.92,5.85,5.91,37600.0,5.89,5.92,5.85,5.91,37600.0
2008-08-15 10:00:00,5.91,5.91,5.84,5.88,28400.0,5.91,5.91,5.84,5.88,28400.0
2008-08-15 10:10:00,5.88,5.88,5.83,5.83,31200.0,5.88,5.88,5.83,5.83,31200.0
2008-08-15 10:20:00,5.83,5.86,5.83,5.84,12400.0,5.83,5.86,5.83,5.84,12400.0
2008-08-15 10:30:00,5.85,5.88,5.85,5.87,18000.0,5.85,5.88,5.85,5.87,18000.0
2008-08-15 10:40:00,5.86,5.88,5.86,5.87,10400.0,5.86,5.88,5.86,5.87,10400.0
2008-08-15 10:50:00,5.88,5.88,5.87,5.87,19600.0,5.88,5.88,5.87,5.87,19600.0
2008-08-15 11:00:00,5.87,5.88,5.85,5.86,15600.0,5.87,5.88,5.85,5.86,15600.0
2008-08-15 11:10:00,5.86,5.89,5.86,5.88,11200.0,5.86,5.89,5.86,5.88,11200.0
2008-08-15 11:20:00,5.88,5.88,5.86,5.87,12400.0,5.88,5.88,5.86,5.87,12400.0
2008-08-15 11:30:00,5.87,5.89,5.86,5.86,8800.0,5.87,5.89,5.86,5.86,8800.0
2008-08-15 11:40:00,5.86,5.86,5.83,5.83,17600.0,5.86,5.86,5.83,5.83,17600.0
2008-08-15 11:50:00,5.84,5.85,5.82,5.84,12000.0,5.84,5.85,5.82,5.84,12000.0
2008-08-15 12:00:00,5.85,5.86,5.84,5.86,8000.0,5.85,5.86,5.84,5.86,8000.0
2008-08-15 12:10:00,5.86,5.86,5.85,5.85,9200.0,5.86,5.86,5.85,5.85,9200.0
2008-08-15 12:20:00,5.85,5.85,5.84,5.84,4000.0,5.85,5.85,5.84,5.84,4000.0
2008-08-15 12:30:00,5.85,5.85,5.84,5.85,8400.0,5.85,5.85,5.84,5.85,8400.0
2008-08-15 12:40:00,5.86,5.86,5.85,5.85,5200.0,5.86,5.86,5.85,5.85,5200.0
2008-08-15 12:50:00,5.85,5.86,5.85,5.85,6800.0,5.85,5.86,5.85,5.85,6800.0
2008-08-15 13:00:00,5.85,5.86,5.85,5.86,8000.0,5.85,5.86,5.85,5.86,8000.0
2008-08-15 13:10:00,5.85,5.86,5.85,5.85,6000.0,5.85,5.86,5.85,5.85,6000.0
2008-08-15 13:20:00,5.85,5.87,5.85,5.86,8000.0,5.85,5.87,5.85,5.86,8000.0
2008-08-15 13:30:00,5.86,5.86,5.85,5.85,10800.0,5.86,5.86,5.85,5.85,10800.0
2008-08-15 13:40:00,5.85,5.86,5.85,5.85,4400.0,5.85,5.86,5.85,5.85,4400.0
2008-08-15 13:50:00,5.85,5.86,5.85,5.85,9200.0,5.85,5.86,5.85,5.85,9200.0
2008-08-15 14:00:00,5.85,5.85,5.82,5.82,19200.0,5.85,5.85,5.82,5.82,19200.0
2008-08-15 14:10:00,5.83,5.83,5.81,5.81,13200.0,5.83,5.83,5.81,5.81,13200.0
2008-08-15 14:20:00,5.81,5.81,5.79,5.79,15600.0,5.81,5.81,5.79,5.79,15600.0
2008-08-15 14:30:00,5.8,5.8,5.79,5.79,22000.0,5.8,5.8,5.79,5.79,22000.0
2008-08-15 14:40:00,5.79,5.79,5.78,5.78,17600.0,5.79,5.79,5.78,5.78,17600.0
2008-08-15 14:50:00,5.78,5.79,5.78,5.78,40800.0,5.78,5.79,5.78,5.78,40800.0
2008-08-15 15:00:00,5.78,5.79,5.77,5.78,44000.0,5.78,5.79,5.77,5.78,44000.0
2008-08-15 15:10:00,5.78,5.79,5.78,5.79,27600.0,5.78,5.79,5.78,5.79,27600.0
2008-08-15 15:20:00,5.78,5.79,5.78,5.78,57200.0,5.78,5.79,5.78,5.78,57200.0
2008-08-15 15:30:00,5.78,5.79,5.78,5.79,29200.0,5.78,5.79,5.78,5.79,29200.0
2008-08-15 15:40:00,5.79,5.81,5.79,5.81,58000.0,5.79,5.81,5.79,5.81,58000.0
2008-08-15 15:50:00,5.81,5.81,5.79,5.79,79600.0,5.81,5.81,5.79,5.79,79600.0
2008-08-18 09:30:00,5.8,5.8,5.75,5.77,25200.0,5.8,5.8,5.75,5.77,25200.0
2008-08-18 09:40:00,5.76,5.76,5.69,5.7,36800.0,5.76,5.76,5.69,5.7,36800.0
2008-08-18 09:50:00,5.69,5.7,5.65,5.67,71600.0,5.69,5.7,5.65,5.67,71600.0
2008-08-18 10:00:00,5.67,5.7,5.65,5.68,38000.0,5.67,5.7,5.65,5.68,38000.0
2008-08-18 10:10:00,5.68,5.71,5.68,5.68,44000.0,5.68,5.71,5.68,5.68,44000.0
2008-08-18 10:20:00,5.68,5.69,5.68,5.69,15200.0,5.68,5.69,5.68,5.69,15200.0
2008-08-18 10:30:00,5.69,5.71,5.66,5.68,120400.0,5.69,5.71,5.66,5.68,120400.0
2008-08-18 10:40:00,5.68,5.69,5.66,5.68,74800.0,5.68,5.69,5.66,5.68,74800.0
2008-08-18 10:50:00,5.68,5.71,5.66,5.71,176400.0,5.68,5.71,5.66,5.71,176400.0
2008-08-18 11:00:00,5.71,5.72,5.67,5.7,127200.0,5.71,5.72,5.67,5.7,127200.0
2008-08-18 11:10:00,5.7,5.71,5.67,5.7,112000.0,5.7,5.71,5.67,5.7,112000.0
2008-08-18 11:20:00,5.71,5.72,5.68,5.7,37200.0,5.71,5.72,5.68,5.7,37200.0
2008-08-18 11:30:00,5.7,5.7,5.69,5.69,15200.0,5.7,5.7,5.69,5.69,15200.0
2008-08-18 11:40:00,5.7,5.7,5.68,5.68,7600.0,5.7,5.7,5.68,5.68,7600.0
2008-08-18 11:50:00,5.68,5.69,5.66,5.67,26400.0,5.68,5.69,5.66,5.67,26400.0
2008-08-18 12:00:00,5.67,5.67,5.63,5.64,61600.0,5.67,5.67,5.63,5.64,61600.0
2008-08-18 12:10:00,5.64,5.65,5.6,5.63,233600.0,5.64,5.65,5.6,5.63,233600.0
2008-08-18 12:20:00,5.63,5.63,5.55,5.6,204000.0,5.63,5.63,5.55,5.6,204000.0
2008-08-18 12:30:00,5.6,5.61,5.59,5.59,40800.0,5.6,5.61,5.59,5.59,40800.0
2008-08-18 12:40:00,5.59,5.59,5.55,5.55,64800.0,5.59,5.59,5.55,5.55,64800.0
2008-08-18 12:50:00,5.56,5.56,5.55,5.56,110800.0,5.56,5.56,5.55,5.56,110800.0
2008-08-18 13:00:00,5.57,5.59,5.57,5.59,19600.0,5.57,5.59,5.57,5.59,19600.0
2008-08-18 13:10:00,5.59,5.61,5.59,5.61,15600.0,5.59,5.61,5.59,5.61,15600.0
2008-08-18 13:20:00,5.61,5.64,5.61,5.64,36000.0,5.61,5.64,5.61,5.64,36000.0
2008-08-18 13:30:00,5.64,5.65,5.62,5.63,30000.0,5.64,5.65,5.62,5.63,30000.0
2008-08-18 13:40:00,5.63,5.64,5.59,5.6,80400.0,5.63,5.64,5.59,5.6,80400.0
2008-08-18 13:50:00,5.6,5.6,5.57,5.57,47200.0,5.6,5.6,5.57,5.57,47200.0
2008-08-18 14:00:00,5.57,5.59,5.55,5.56,65600.0,5.57,5.59,5.55,5.56,65600.0
2008-08-18 14:10:00,5.56,5.58,5.55,5.55,58000.0,5.56,5.58,5.55,5.55,58000.0
2008-08-18 14:20:00,5.55,5.56,5.52,5.53,122000.0,5.55,5.56,5.52,5.53,122000.0
2008-08-18 14:30:00,5.54,5.54,5.51,5.51,93200.0,5.54,5.54,5.51,5.51,93200.0
2008-08-18 14:40:00,5.51,5.52,5.5,5.5,118000.0,5.51,5.52,5.5,5.5,118000.0
2008-08-18 14:50:00,5.51,5.52,5.5,5.52,83600.0,5.51,5.52,5.5,5.52,83600.0
2008-08-18 15:00:00,5.52,5.55,5.5,5.51,114400.0,5.52,5.55,5.5,5.51,114400.0
2008-08-18 15:10:00,5.52,5.52,5.5,5.51,116400.0,5.52,5.52,5.5,5.51,116400.0
2008-08-18 15:20:00,5.52,5.52,5.5,5.51,116000.0,5.52,5.52,5.5,5.51,116000.0
2008-08-18 15:30:00,5.51,5.53,5.5,5.51,130400.0,5.51,5.53,5.5,5.51,130400.0
2008-08-18 15:40:00,5.51,5.53,5.5,5.53,101600.0,5.51,5.53,5.5,5.53,101600.0
2008-08-18 15:50:00,5.53,5.58,5.51,5.57,98400.0,5.53,5.58,5.51,5.57,98400.0
2008-08-19 09:30:00,5.56,5.57,5.27,5.44,504400.0,5.56,5.57,5.27,5.44,504400.0
2008-08-19 09:40:00,5.42,5.51,5.42,5.51,101600.0,5.42,5.51,5.42,5.51,101600.0
2008-08-19 09:50:00,5.51,5.52,5.4,5.47,326000.0,5.51,5.52,5.4,5.47,326000.0
2008-08-19 10:00:00,5.46,5.5,5.45,5.47,86800.0,5.46,5.5,5.45,5.47,86800.0
2008-08-19 10:10:00,5.48,5.54,5.47,5.54,22400.0,5.48,5.54,5.47,5.54,22400.0
2008-08-19 10:20:00,5.54,5.54,5.48,5.5,169200.0,5.54,5.54,5.48,5.5,169200.0
2008-08-19 10:30:00,5.51,5.52,5.49,5.5,32800.0,5.51,5.52,5.49,5.5,32800.0
2008-08-19 10:40:00,5.51,5.52,5.5,5.51,25600.0,5.51,5.52,5.5,5.51,25600.0
2008-08-19 10:50:00,5.51,5.51,5.45,5.47,58000.0,5.51,5.51,5.45,5.47,58000.0
2008-08-19 11:00:00,5.47,5.47,5.43,5.44,48000.0,5.47,5.47,5.43,5.44,48000.0
2008-08-19 11:10:00,5.44,5.45,5.42,5.43,71200.0,5.44,5.45,5.42,5.43,71200.0
2008-08-19 11:20:00,5.43,5.45,5.41,5.41,56400.0,5.43,5.45,5.41,5.41,56400.0
2008-08-19 11:30:00,5.42,5.43,5.38,5.39,149600.0,5.42,5.43,5.38,5.39,149600.0
2008-08-19 11:40:00,5.4,5.4,5.35,5.35,46000.0,5.4,5.4,5.35,5.35,46000.0
2008-08-19 11:50:00,5.36,5.36,5.33,5.34,16400.0,5.36,5.36,5.33,5.34,16400.0
2008-08-19 12:00:00,5.34,5.35,5.32,5.32,56000.0,5.34,5.35,5.32,5.32,56000.0
2008-08-19 12:10:00,5.32,5.38,5.32,5.37,110800.0,5.32,5.38,5.32,5.37,110800.0
2008-08-19 12:20:00,5.38,5.41,5.38,5.4,25200.0,5.38,5.41,5.38,5.4,25200.0
2008-08-19 12:30:00,5.41,5.46,5.4,5.46,18400.0,5.41,5.46,5.4,5.46,18400.0
2008-08-19 12:40:00,5.45,5.45,5.42,5.44,24800.0,5.45,5.45,5.42,5.44,24800.0
2008-08-19 12:50:00,5.44,5.46,5.44,5.45,9600.0,5.44,5.46,5.44,5.45,9600.0
2008-08-19 13:00:00,5.45,5.45,5.43,5.43,22400.0,5.45,5.45,5.43,5.43,22400.0
2008-08-19 13:10:00,5.44,5.47,5.44,5.45,22400.0,5.44,5.47,5.44,5.45,22400.0
2008-08-19 13:20:00,5.46,5.46,5.4,5.45,36000.0,5.46,5.46,5.4,5.45,36000.0
2008-08-19 13:30:00,5.45,5.45,5.41,5.42,44400.0,5.45,5.45,5.41,5.42,44400.0
2008-08-19 13:40:00,5.44,5.45,5.41,5.42,29200.0,5.44,5.45,5.41,5.42,29200.0
2008-08-19 13:50:00,5.43,5.44,5.41,5.43,26800.0,5.43,5.44,5.41,5.43,26800.0
2008-08-19 14:00:00,5.43,5.45,5.42,5.43,188000.0,5.43,5.45,5.42,5.43,188000.0
2008-08-19 14:10:00,5.43,5.44,5.37,5.4,66800.0,5.43,5.44,5.37,5.4,66800.0
2008-08-19 14:20:00,5.4,5.42,5.39,5.4,56800.0,5.4,5.42,5.39,5.4,56800.0
2008-08-19 14:30:00,5.4,5.41,5.38,5.4,46000.0,5.4,5.41,5.38,5.4,46000.0
2008-08-19 14:40:00,5.4,5.41,5.37,5.4,13600.0,5.4,5.41,5.37,5.4,13600.0
2008-08-19 14:50:00,5.4,5.45,5.4,5.44,27200.0,5.4,5.45,5.4,5.44,27200.0
2008-08-19 15:00:00,5.43,5.43,5.39,5.4,23600.0,5.43,5.43,5.39,5.4,23600.0
2008-08-19 15:10:00,5.41,5.42,5.39,5.42,46000.0,5.41,5.42,5.39,5.42,46000.0
2008-08-19 15:20:00,5.42,5.46,5.41,5.46,71200.0,5.42,5.46,5.41,5.46,71200.0
2008-08-19 15:30:00,5.46,5.46,5.43,5.46,39600.0,5.46,5.46,5.43,5.46,39600.0
2008-08-19 15:40:00,5.46,5.46,5.43,5.45,40400.0,5.46,5.46,5.43,5.45,40400.0
2008-08-19 15:50:00,5.45,5.49,5.45,5.48,92400.0,5.45,5.49,5.45,5.48,92400.0
2008-08-20 09:30:00,5.46,5.55,5.46,5.5,60400.0,5.46,5.55,5.46,5.5,60400.0
2008-08-20 09:40:00,5.5,5.5,5.39,5.39,36000.0,5.5,5.5,5.39,5.39,36000.0
2008-08-20 09:50:00,5.39,5.46,5.39,5.45,52400.0,5.39,5.46,5.39,5.45,52400.0
2008-08-20 10:00:00,5.45,5.45,5.38,5.42,68000.0,5.45,5.45,5.38,5.42,68000.0
2008-08-20 10:10:00,5.42,5.47,5.41,5.44,29600.0,5.42,5.47,5.41,5.44,29600.0
2008-08-20 10:20:00,5.45,5.46,5.38,5.39,35200.0,5.45,5.46,5.38,5.39,35200.0
2008-08-20 10:30:00,5.38,5.45,5.38,5.42,34800.0,5.38,5.45,5.38,5.42,34800.0
2008-08-20 10:40:00,5.42,5.42,5.4,5.42,33200.0,5.42,5.42,5.4,5.42,33200.0
2008-08-20 10:50:00,5.42,5.52,5.42,5.5,47200.0,5.42,5.52,5.42,5.5,47200.0
2008-08-20 11:00:00,5.51,5.51,5.4,5.41,31600.0,5.51,5.51,5.4,5.41,31600.0
2008-08-20 11:10:00,5.41,5.42,5.4,5.4,33200.0,5.41,5.42,5.4,5.4,33200.0
2008-08-20 11:20:00,5.4,5.41,5.39,5.4,17200.0,5.4,5.41,5.39,5.4,17200.0
2008-08-20 11:30:00,5.4,5.4,5.4,5.4,12400.0,5.4,5.4,5.4,5.4,12400.0
2008-08-20 11:40:00,5.4,5.47,5.4,5.44,54400.0,5.4,5.47,5.4,5.44,54400.0
2008-08-20 11:50:00,5.44,5.44,5.44,5.44,4800.0,5.44,5.44,5.44,5.44,4800.0
2008-08-20 12:00:00,5.44,5.44,5.43,5.43,23200.0,5.44,5.44,5.43,5.43,23200.0
2008-08-20 12:10:00,5.43,5.43,5.4,5.42,30800.0,5.43,5.43,5.4,5.42,30800.0
2008-08-20 12:20:00,5.42,5.42,5.4,5.41,19200.0,5.42,5.42,5.4,5.41,19200.0
2008-08-20 12:30:00,5.41,5.42,5.4,5.41,10400.0,5.41,5.42,5.4,5.41,10400.0
2008-08-20 12:40:00,5.41,5.41,5.4,5.4,9600.0,5.41,5.41,5.4,5.4,9600.0
2008-08-20 12:50:00,5.4,5.4,5.39,5.4,12000.0,5.4,5.4,5.39,5.4,12000.0
2008-08-20 13:00:00,5.39,5.42,5.39,5.42,12400.0,5.39,5.42,5.39,5.42,12400.0
2008-08-20 13:10:00,5.42,5.44,5.42,5.44,14400.0,5.42,5.44,5.42,5.44,14400.0
2008-08-20 13:20:00,5.44,5.44,5.42,5.43,26800.0,5.44,5.44,5.42,5.43,26800.0
2008-08-20 13:30:00,5.43,5.46,5.43,5.45,11200.0,5.43,5.46,5.43,5.45,11200.0
2008-08-20 13:40:00,5.45,5.49,5.45,5.49,24000.0,5.45,5.49,5.45,5.49,24000.0
2008-08-20 13:50:00,5.48,5.48,5.44,5.45,30400.0,5.48,5.48,5.44,5.45,30400.0
2008-08-20 14:00:00,5.45,5.45,5.41,5.41,26000.0,5.45,5.45,5.41,5.41,26000.0
2008-08-20 14:10:00,5.41,5.41,5.36,5.36,37200.0,5.41,5.41,5.36,5.36,37200.0
2008-08-20 14:20:00,5.36,5.38,5.35,5.38,25600.0,5.36,5.38,5.35,5.38,25600.0
2008-08-20 14:30:00,5.37,5.41,5.37,5.37,20400.0,5.37,5.41,5.37,5.37,20400.0
2008-08-20 14:40:00,5.38,5.4,5.37,5.39,14400.0,5.38,5.4,5.37,5.39,14400.0
2008-08-20 14:50:00,5.39,5.42,5.38,5.42,15600.0,5.39,5.42,5.38,5.42,15600.0
2008-08-20 15:00:00,5.42,5.42,5.39,5.41,32400.0,5.42,5.42,5.39,5.41,32400.0
2008-08-20 15:10:00,5.41,5.41,5.37,5.37,16400.0,5.41,5.41,5.37,5.37,16400.0
2008-08-20 15:20:00,5.37,5.38,5.36,5.38,17600.0,5.37,5.38,5.36,5.38,17600.0
2008-08-20 15:30:00,5.39,5.39,5.38,5.39,14800.0,5.39,5.39,5.38,5.39,14800.0
2008-08-20 15:40:00,5.39,5.41,5.39,5.41,30400.0,5.39,5.41,5.39,5.41,30400.0
2008-08-20 15:50:00,5.42,5.44,5.41,5.44,66400.0,5.42,5.44,5.41,5.44,66400.0
2008-08-21 09:30:00,5.42,5.59,5.42,5.59,74000.0,5.42,5.59,5.42,5.59,74000.0
2008-08-21 09:40:00,5.59,5.6,5.53,5.54,121200.0,5.59,5.6,5.53,5.54,121200.0
2008-08-21 09:50:00,5.54,5.61,5.54,5.59,51600.0,5.54,5.61,5.54,5.59,51600.0
2008-08-21 10:00:00,5.58,5.6,5.52,5.52,61200.0,5.58,5.6,5.52,5.52,61200.0
2008-08-21 10:10:00,5.53,5.57,5.51,5.57,32400.0,5.53,5.57,5.51,5.57,32400.0
2008-08-21 10:20:00,5.57,5.62,5.57,5.6,39200.0,5.57,5.62,5.57,5.6,39200.0
2008-08-21 10:30:00,5.6,5.62,5.58,5.61,44000.0,5.6,5.62,5.58,5.61,44000.0
2008-08-21 10:40:00,5.61,5.61,5.55,5.56,70000.0,5.61,5.61,5.55,5.56,70000.0
2008-08-21 10:50:00,5.56,5.56,5.53,5.54,32800.0,5.56,5.56,5.53,5.54,32800.0
2008-08-21 11:00:00,5.54,5.54,5.53,5.53,16800.0,5.54,5.54,5.53,5.53,16800.0
2008-08-21 11:10:00,5.53,5.53,5.49,5.5,38400.0,5.53,5.53,5.49,5.5,38400.0
2008-08-21 11:20:00,5.51,5.57,5.51,5.57,32400.0,5.51,5.57,5.51,5.57,32400.0
2008-08-21 11:30:00,5.57,5.58,5.54,5.58,27200.0,5.57,5.58,5.54,5.58,27200.0
2008-08-21 11:40:00,5.58,5.67,5.58,5.62,49600.0,5.58,5.67,5.58,5.62,49600.0
2008-08-21 11:50:00,5.62,5.63,5.59,5.62,33600.0,5.62,5.63,5.59,5.62,33600.0
2008-08-21 12:00:00,5.63,5.67,5.63,5.67,23200.0,5.63,5.67,5.63,5.67,23200.0
2008-08-21 12:10:00,5.67,5.67,5.63,5.64,30400.0,5.67,5.67,5.63,5.64,30400.0
2008-08-21 12:20:00,5.64,5.64,5.61,5.61,33600.0,5.64,5.64,5.61,5.61,33600.0
2008-08-21 12:30:00,5.61,5.65,5.61,5.65,22000.0,5.61,5.65,5.61,5.65,22000.0
2008-08-21 12:40:00,5.65,5.65,5.62,5.63,16000.0,5.65,5.65,5.62,5.63,16000.0
2008-08-21 12:50:00,5.63,5.68,5.63,5.67,42800.0,5.63,5.68,5.63,5.67,42800.0
2008-08-21 13:00:00,5.68,5.7,5.67,5.69,66000.0,5.68,5.7,5.67,5.69,66000.0
2008-08-21 13:10:00,5.68,5.69,5.66,5.68,48000.0,5.68,5.69,5.66,5.68,48000.0
2008-08-21 13:20:00,5.68,5.68,5.67,5.67,8800.0,5.68,5.68,5.67,5.67,8800.0
2008-08-21 13:30:00,5.67,5.71,5.67,5.7,20000.0,5.67,5.71,5.67,5.7,20000.0
2008-08-21 13:40:00,5.7,5.71,5.68,5.68,18000.0,5.7,5.71,5.68,5.68,18000.0
2008-08-21 13:50:00,5.68,5.69,5.67,5.68,17200.0,5.68,5.69,5.67,5.68,17200.0
2008-08-21 14:00:00,5.68,5.69,5.68,5.69,50400.0,5.68,5.69,5.68,5.69,50400.0
2008-08-21 14:10:00,5.69,5.71,5.69,5.69,23600.0,5.69,5.71,5.69,5.69,23600.0
2008-08-21 14:20:00,5.69,5.72,5.69,5.7,37200.0,5.69,5.72,5.69,5.7,37200.0
2008-08-21 14:30:00,5.7,5.73,5.7,5.71,32000.0,5.7,5.73,5.7,5.71,32000.0
2008-08-21 14:40:00,5.7,5.71,5.68,5.7,33600.0,5.7,5.71,5.68,5.7,33600.0
2008-08-21 14:50:00,5.69,5.69,5.68,5.68,28800.0,5.69,5.69,5.68,5.68,28800.0
2008-08-21 15:00:00,5.68,5.7,5.67,5.68,30400.0,5.68,5.7,5.67,5.68,30400.0
2008-08-21 15:10:00,5.68,5.72,5.68,5.71,56000.0,5.68,5.72,5.68,5.71,56000.0
2008-08-21 15:20:00,5.7,5.7,5.68,5.69,54400.0,5.7,5.7,5.68,5.69,54400.0
2008-08-21 15:30:00,5.68,5.69,5.68,5.68,40000.0,5.68,5.69,5.68,5.68,40000.0
2008-08-21 15:40:00,5.68,5.71,5.67,5.68,91600.0,5.68,5.71,5.67,5.68,91600.0
2008-08-21 15:50:00,5.68,5.68,5.64,5.65,69600.0,5.68,5.68,5.64,5.65,69600.0
2008-08-22 09:30:00,5.71,5.74,5.67,5.7,57600.0,5.71,5.74,5.67,5.7,57600.0
2008-08-22 09:40:00,5.7,5.82,5.7,5.82,41600.0,5.7,5.82,5.7,5.82,41600.0
2008-08-22 09:50:00,5.82,5.83,5.77,5.82,74400.0,5.82,5.83,5.77,5.82,74400.0
2008-08-22 10:00:00,5.83,5.86,5.81,5.84,41600.0,5.83,5.86,5.81,5.84,41600.0
2008-08-22 10:10:00,5.83,5.86,5.8,5.86,57200.0,5.83,5.86,5.8,5.86,57200.0
2008-08-22 10:20:00,5.86,5.86,5.84,5.85,12800.0,5.86,5.86,5.84,5.85,12800.0
2008-08-22 10:30:00,5.85,5.9,5.84,5.88,106800.0,5.85,5.9,5.84,5.88,106800.0
2008-08-22 10:40:00,5.88,5.92,5.87,5.88,53200.0,5.88,5.92,5.87,5.88,53200.0
2008-08-22 10:50:00,5.87,5.88,5.82,5.82,10000.0,5.87,5.88,5.82,5.82,10000.0
2008-08-22 11:00:00,5.82,5.83,5.81,5.82,12000.0,5.82,5.83,5.81,5.82,12000.0
2008-08-22 11:10:00,5.82,5.82,5.81,5.82,10800.0,5.82,5.82,5.81,5.82,10800.0
2008-08-22 11:20:00,5.82,5.85,5.81,5.85,38400.0,5.82,5.85,5.81,5.85,38400.0
2008-08-22 11:30:00,5.85,5.9,5.84,5.88,45600.0,5.85,5.9,5.84,5.88,45600.0
2008-08-22 11:40:00,5.88,5.9,5.86,5.89,171200.0,5.88,5.9,5.86,5.89,171200.0
2008-08-22 11:50:00,5.9,5.91,5.89,5.9,30000.0,5.9,5.91,5.89,5.9,30000.0
2008-08-22 12:00:00,5.9,5.92,5.89,5.9,38800.0,5.9,5.92,5.89,5.9,38800.0
2008-08-22 12:10:00,5.89,5.89,5.88,5.89,8400.0,5.89,5.89,5.88,5.89,8400.0
2008-08-22 12:20:00,5.88,5.89,5.88,5.89,37200.0,5.88,5.89,5.88,5.89,37200.0
2008-08-22 12:30:00,5.89,5.89,5.89,5.89,13200.0,5.89,5.89,5.89,5.89,13200.0
2008-08-22 12:40:00,5.89,5.9,5.89,5.89,24000.0,5.89,5.9,5.89,5.89,24000.0
2008-08-22 12:50:00,5.89,5.91,5.88,5.9,30000.0,5.89,5.91,5.88,5.9,30000.0
2008-08-22 13:00:00,5.9,5.92,5.9,5.91,30400.0,5.9,5.92,5.9,5.91,30400.0
2008-08-22 13:10:00,5.91,5.92,5.91,5.91,18400.0,5.91,5.92,5.91,5.91,18400.0
2008-08-22 13:20:00,5.91,5.91,5.89,5.9,20800.0,5.91,5.91,5.89,5.9,20800.0
2008-08-22 13:30:00,5.9,5.92,5.9,5.9,21600.0,5.9,5.92,5.9,5.9,21600.0
2008-08-22 13:40:00,5.9,5.91,5.9,5.9,16400.0,5.9,5.91,5.9,5.9,16400.0
2008-08-22 13:50:00,5.9,5.91,5.9,5.9,23200.0,5.9,5.91,5.9,5.9,23200.0
2008-08-22 14:00:00,5.9,5.91,5.9,5.9,20000.0,5.9,5.91,5.9,5.9,20000.0
2008-08-22 14:10:00,5.9,5.92,5.89,5.92,60800.0,5.9,5.92,5.89,5.92,60800.0
2008-08-22 14:20:00,5.92,5.95,5.92,5.93,53600.0,5.92,5.95,5.92,5.93,53600.0
2008-08-22 14:30:00,5.93,5.95,5.93,5.94,38000.0,5.93,5.95,5.93,5.94,38000.0
2008-08-22 14:40:00,5.94,5.95,5.9,5.9,44800.0,5.94,5.95,5.9,5.9,44800.0
2008-08-22 14:50:00,5.9,5.92,5.9,5.91,49200.0,5.9,5.92,5.9,5.91,49200.0
2008-08-22 15:00:00,5.91,5.93,5.9,5.92,43200.0,5.91,5.93,5.9,5.92,43200.0
2008-08-22 15:10:00,5.92,5.95,5.92,5.94,53600.0,5.92,5.95,5.92,5.94,53600.0
2008-08-22 15:20:00,5.94,5.94,5.93,5.93,41200.0,5.94,5.94,5.93,5.93,41200.0
2008-08-22 15:30:00,5.94,5.95,5.93,5.95,92400.0,5.94,5.95,5.93,5.95,92400.0
2008-08-22 15:40:00,5.95,5.96,5.94,5.95,77600.0,5.95,5.96,5.94,5.95,77600.0
2008-08-22 15:50:00,5.95,5.95,5.93,5.95,130800.0,5.95,5.95,5.93,5.95,130800.0
2008-08-25 09:30:00,5.94,5.97,5.92,5.97,98800.0,5.94,5.97,5.92,5.97,98800.0
2008-08-25 09:40:00,5.95,5.96,5.87,5.9,102400.0,5.95,5.96,5.87,5.9,102400.0
2008-08-25 09:50:00,5.9,5.9,5.84,5.84,79200.0,5.9,5.9,5.84,5.84,79200.0
2008-08-25 10:00:00,5.86,5.89,5.83,5.84,81200.0,5.86,5.89,5.83,5.84,81200.0
2008-08-25 10:10:00,5.84,5.84,5.82,5.84,70800.0,5.84,5.84,5.82,5.84,70800.0
2008-08-25 10:20:00,5.84,5.87,5.84,5.84,43200.0,5.84,5.87,5.84,5.84,43200.0
2008-08-25 10:30:00,5.83,5.87,5.83,5.84,27200.0,5.83,5.87,5.83,5.84,27200.0
2008-08-25 10:40:00,5.84,5.85,5.81,5.83,40400.0,5.84,5.85,5.81,5.83,40400.0
2008-08-25 10:50:00,5.82,5.82,5.77,5.79,42400.0,5.82,5.82,5.77,5.79,42400.0
2008-08-25 11:00:00,5.79,5.79,5.75,5.75,18800.0,5.79,5.79,5.75,5.75,18800.0
2008-08-25 11:10:00,5.75,5.76,5.73,5.74,18800.0,5.75,5.76,5.73,5.74,18800.0
2008-08-25 11:20:00,5.74,5.74,5.73,5.73,7200.0,5.74,5.74,5.73,5.73,7200.0
2008-08-25 11:30:00,5.74,5.77,5.74,5.77,17600.0,5.74,5.77,5.74,5.77,17600.0
2008-08-25 11:40:00,5.77,5.78,5.77,5.78,24800.0,5.77,5.78,5.77,5.78,24800.0
2008-08-25 11:50:00,5.77,5.77,5.74,5.74,17600.0,5.77,5.77,5.74,5.74,17600.0
2008-08-25 12:00:00,5.75,5.76,5.73,5.75,29600.0,5.75,5.76,5.73,5.75,29600.0
2008-08-25 12:10:00,5.75,5.76,5.74,5.76,30400.0,5.75,5.76,5.74,5.76,30400.0
2008-08-25 12:20:00,5.76,5.76,5.74,5.75,18000.0,5.76,5.76,5.74,5.75,18000.0
2008-08-25 12:30:00,5.75,5.75,5.7,5.7,22400.0,5.75,5.75,5.7,5.7,22400.0
2008-08-25 12:40:00,5.7,5.7,5.66,5.67,37200.0,5.7,5.7,5.66,5.67,37200.0
2008-08-25 12:50:00,5.68,5.71,5.67,5.71,15600.0,5.68,5.71,5.67,5.71,15600.0
2008-08-25 13:00:00,5.71,5.75,5.7,5.75,45600.0,5.71,5.75,5.7,5.75,45600.0
2008-08-25 13:10:00,5.75,5.75,5.75,5.75,22400.0,5.75,5.75,5.75,5.75,22400.0
2008-08-25 13:20:00,5.75,5.76,5.75,5.75,11600.0,5.75,5.76,5.75,5.75,11600.0
2008-08-25 13:30:00,5.75,5.76,5.75,5.75,12000.0,5.75,5.76,5.75,5.75,12000.0
2008-08-25 13:40:00,5.75,5.77,5.75,5.76,28400.0,5.75,5.77,5.75,5.76,28400.0
2008-08-25 13:50:00,5.76,5.78,5.74,5.75,28000.0,5.76,5.78,5.74,5.75,28000.0
2008-08-25 14:00:00,5.75,5.78,5.75,5.78,19200.0,5.75,5.78,5.75,5.78,19200.0
2008-08-25 14:10:00,5.78,5.79,5.78,5.79,13200.0,5.78,5.79,5.78,5.79,13200.0
2008-08-25 14:20:00,5.79,5.79,5.77,5.77,21600.0,5.79,5.79,5.77,5.77,21600.0
2008-08-25 14:30:00,5.77,5.77,5.75,5.75,18800.0,5.77,5.77,5.75,5.75,18800.0
2008-08-25 14:40:00,5.75,5.77,5.75,5.77,21600.0,5.75,5.77,5.75,5.77,21600.0
2008-08-25 14:50:00,5.77,5.77,5.74,5.75,25200.0,5.77,5.77,5.74,5.75,25200.0
2008-08-25 15:00:00,5.75,5.76,5.75,5.76,44800.0,5.75,5.76,5.75,5.76,44800.0
2008-08-25 15:10:00,5.75,5.78,5.75,5.77,54000.0,5.75,5.78,5.75,5.77,54000.0
2008-08-25 15:20:00,5.77,5.77,5.75,5.76,35600.0,5.77,5.77,5.75,5.76,35600.0
2008-08-25 15:30:00,5.76,5.76,5.74,5.75,42400.0,5.76,5.76,5.74,5.75,42400.0
2008-08-25 15:40:00,5.75,5.8,5.75,5.78,83600.0,5.75,5.8,5.75,5.78,83600.0
2008-08-25 15:50:00,5.78,5.81,5.78,5.8,106000.0,5.78,5.81,5.78,5.8,106000.0
2008-08-26 09:30:00,5.81,5.81,5.72,5.74,66800.0,5.81,5.81,5.72,5.74,66800.0
2008-08-26 09:40:00,5.74,5.81,5.72,5.79,172400.0,5.74,5.81,5.72,5.79,172400.0
2008-08-26 09:50:00,5.79,5.81,5.75,5.81,57600.0,5.79,5.81,5.75,5.81,57600.0
2008-08-26 10:00:00,5.82,5.88,5.82,5.84,32800.0,5.82,5.88,5.82,5.84,32800.0
2008-08-26 10:10:00,5.85,5.85,5.82,5.82,10000.0,5.85,5.85,5.82,5.82,10000.0
2008-08-26 10:20:00,5.82,5.89,5.82,5.89,33600.0,5.82,5.89,5.82,5.89,33600.0
2008-08-26 10:30:00,5.9,5.95,5.89,5.9,101200.0,5.9,5.95,5.89,5.9,101200.0
2008-08-26 10:40:00,5.91,5.91,5.9,5.9,9600.0,5.91,5.91,5.9,5.9,9600.0
2008-08-26 10:50:00,5.89,5.93,5.89,5.93,42000.0,5.89,5.93,5.89,5.93,42000.0
2008-08-26 11:00:00,5.93,5.93,5.9,5.9,30000.0,5.93,5.93,5.9,5.9,30000.0
2008-08-26 11:10:00,5.9,5.93,5.9,5.93,19600.0,5.9,5.93,5.9,5.93,19600.0
2008-08-26 11:20:00,5.93,5.94,5.93,5.94,18800.0,5.93,5.94,5.93,5.94,18800.0
2008-08-26 11:30:00,5.94,5.94,5.9,5.9,25600.0,5.94,5.94,5.9,5.9,25600.0
2008-08-26 11:40:00,5.91,5.98,5.91,5.98,43200.0,5.91,5.98,5.91,5.98,43200.0
2008-08-26 11:50:00,5.98,5.98,5.95,5.95,18400.0,5.98,5.98,5.95,5.95,18400.0
2008-08-26 12:00:00,5.95,5.95,5.9,5.91,22400.0,5.95,5.95,5.9,5.91,22400.0
2008-08-26 12:10:00,5.91,5.92,5.91,5.92,12800.0,5.91,5.92,5.91,5.92,12800.0
2008-08-26 12:20:00,5.92,5.95,5.92,5.92,21200.0,5.92,5.95,5.92,5.92,21200.0
2008-08-26 12:30:00,5.92,5.93,5.92,5.92,11200.0,5.92,5.93,5.92,5.92,11200.0
2008-08-26 12:40:00,5.92,5.97,5.92,5.97,45200.0,5.92,5.97,5.92,5.97,45200.0
2008-08-26 12:50:00,5.96,5.97,5.96,5.97,60800.0,5.96,5.97,5.96,5.97,60800.0
2008-08-26 13:00:00,5.97,5.98,5.95,5.98,31600.0,5.97,5.98,5.95,5.98,31600.0
2008-08-26 13:10:00,5.97,5.98,5.95,5.96,52400.0,5.97,5.98,5.95,5.96,52400.0
2008-08-26 13:20:00,5.96,5.99,5.94,5.98,92400.0,5.96,5.99,5.94,5.98,92400.0
2008-08-26 13:30:00,5.97,5.97,5.95,5.97,49200.0,5.97,5.97,5.95,5.97,49200.0
2008-08-26 13:40:00,5.97,5.97,5.92,5.92,65200.0,5.97,5.97,5.92,5.92,65200.0
2008-08-26 13:50:00,5.92,5.92,5.91,5.91,13600.0,5.92,5.92,5.91,5.91,13600.0
2008-08-26 14:00:00,5.9,5.93,5.87,5.9,59600.0,5.9,5.93,5.87,5.9,59600.0
2008-08-26 14:10:00,5.9,5.92,5.89,5.91,83600.0,5.9,5.92,5.89,5.91,83600.0
2008-08-26 14:20:00,5.91,5.91,5.84,5.84,47200.0,5.91,5.91,5.84,5.84,47200.0
2008-08-26 14:30:00,5.84,5.85,5.83,5.83,56800.0,5.84,5.85,5.83,5.83,56800.0
2008-08-26 14:40:00,5.83,5.83,5.8,5.82,49200.0,5.83,5.83,5.8,5.82,49200.0
2008-08-26 14:50:00,5.82,5.82,5.81,5.81,18000.0,5.82,5.82,5.81,5.81,18000.0
2008-08-26 15:00:00,5.81,5.82,5.8,5.81,52000.0,5.81,5.82,5.8,5.81,52000.0
2008-08-26 15:10:00,5.81,5.84,5.81,5.83,56800.0,5.81,5.84,5.81,5.83,56800.0
2008-08-26 15:20:00,5.84,5.84,5.83,5.83,22400.0,5.84,5.84,5.83,5.83,22400.0
2008-08-26 15:30:00,5.83,5.84,5.83,5.83,41600.0,5.83,5.84,5.83,5.83,41600.0
2008-08-26 15:40:00,5.83,5.85,5.83,5.83,22400.0,5.83,5.85,5.83,5.83,22400.0
2008-08-26 15:50:00,5.84,5.85,5.83,5.84,57600.0,5.84,5.85,5.83,5.84,57600.0
2008-08-27 09:30:00,5.84,5.88,5.83,5.84,31600.0,5.84,5.88,5.83,5.84,31600.0
2008-08-27 09:40:00,5.84,5.85,5.78,5.78,72000.0,5.84,5.85,5.78,5.78,72000.0
2008-08-27 09:50:00,5.78,5.79,5.76,5.79,42000.0,5.78,5.79,5.76,5.79,42000.0
2008-08-27 10:00:00,5.81,5.83,5.8,5.83,69600.0,5.81,5.83,5.8,5.83,69600.0
2008-08-27 10:10:00,5.83,5.87,5.83,5.85,29200.0,5.83,5.87,5.83,5.85,29200.0
2008-08-27 10:20:00,5.85,5.88,5.84,5.85,34400.0,5.85,5.88,5.84,5.85,34400.0
2008-08-27 10:30:00,5.86,5.9,5.85,5.88,37600.0,5.86,5.9,5.85,5.88,37600.0
2008-08-27 10:40:00,5.87,5.9,5.87,5.89,23600.0,5.87,5.9,5.87,5.89,23600.0
2008-08-27 10:50:00,5.88,5.88,5.85,5.86,25600.0,5.88,5.88,5.85,5.86,25600.0
2008-08-27 11:00:00,5.86,5.87,5.83,5.83,16400.0,5.86,5.87,5.83,5.83,16400.0
2008-08-27 11:10:00,5.83,5.86,5.82,5.86,16800.0,5.83,5.86,5.82,5.86,16800.0
2008-08-27 11:20:00,5.87,5.88,5.84,5.84,34400.0,5.87,5.88,5.84,5.84,34400.0
2008-08-27 11:30:00,5.83,5.86,5.82,5.83,83200.0,5.83,5.86,5.82,5.83,83200.0
2008-08-27 11:40:00,5.83,5.87,5.83,5.87,25600.0,5.83,5.87,5.83,5.87,25600.0
2008-08-27 11:50:00,5.87,5.89,5.87,5.89,8800.0,5.87,5.89,5.87,5.89,8800.0
2008-08-27 12:00:00,5.89,5.91,5.89,5.91,17600.0,5.89,5.91,5.89,5.91,17600.0
2008-08-27 12:10:00,5.92,5.93,5.9,5.92,33600.0,5.92,5.93,5.9,5.92,33600.0
2008-08-27 12:20:00,5.93,5.96,5.93,5.95,40000.0,5.93,5.96,5.93,5.95,40000.0
2008-08-27 12:30:00,5.95,5.97,5.94,5.95,43200.0,5.95,5.97,5.94,5.95,43200.0
2008-08-27 12:40:00,5.93,5.99,5.93,5.97,65200.0,5.93,5.99,5.93,5.97,65200.0
2008-08-27 12:50:00,5.98,5.99,5.96,5.97,89600.0,5.98,5.99,5.96,5.97,89600.0
2008-08-27 13:00:00,5.97,5.99,5.96,5.98,82400.0,5.97,5.99,5.96,5.98,82400.0
2008-08-27 13:10:00,5.98,5.99,5.98,5.98,23200.0,5.98,5.99,5.98,5.98,23200.0
2008-08-27 13:20:00,5.98,5.99,5.97,5.97,42800.0,5.98,5.99,5.97,5.97,42800.0
2008-08-27 13:30:00,5.97,5.98,5.94,5.96,72000.0,5.97,5.98,5.94,5.96,72000.0
2008-08-27 13:40:00,5.97,5.98,5.97,5.97,4400.0,5.97,5.98,5.97,5.97,4400.0
2008-08-27 13:50:00,5.97,5.98,5.93,5.95,106400.0,5.97,5.98,5.93,5.95,106400.0
2008-08-27 14:00:00,5.96,5.96,5.92,5.94,143200.0,5.96,5.96,5.92,5.94,143200.0
2008-08-27 14:10:00,5.94,5.94,5.93,5.94,10000.0,5.94,5.94,5.93,5.94,10000.0
2008-08-27 14:20:00,5.94,5.95,5.94,5.95,4400.0,5.94,5.95,5.94,5.95,4400.0
2008-08-27 14:30:00,5.95,5.95,5.93,5.95,22000.0,5.95,5.95,5.93,5.95,22000.0
2008-08-27 14:40:00,5.95,5.98,5.95,5.98,15600.0,5.95,5.98,5.95,5.98,15600.0
2008-08-27 14:50:00,5.97,5.97,5.95,5.96,49200.0,5.97,5.97,5.95,5.96,49200.0
2008-08-27 15:00:00,5.96,5.96,5.92,5.94,33200.0,5.96,5.96,5.92,5.94,33200.0
2008-08-27 15:10:00,5.94,5.95,5.92,5.92,29600.0,5.94,5.95,5.92,5.92,29600.0
2008-08-27 15:20:00,5.92,5.93,5.88,5.89,52400.0,5.92,5.93,5.88,5.89,52400.0
2008-08-27 15:30:00,5.89,5.9,5.86,5.87,71600.0,5.89,5.9,5.86,5.87,71600.0
2008-08-27 15:40:00,5.87,5.9,5.87,5.89,27200.0,5.87,5.9,5.87,5.89,27200.0
2008-08-27 15:50:00,5.89,5.92,5.89,5.91,48800.0,5.89,5.92,5.89,5.91,48800.0
2008-08-28 09:30:00,5.74,5.77,5.61,5.74,156800.0,5.74,5.77,5.61,5.74,156800.0
2008-08-28 09:40:00,5.74,5.76,5.67,5.68,86000.0,5.74,5.76,5.67,5.68,86000.0
2008-08-28 09:50:00,5.68,5.71,5.61,5.67,129600.0,5.68,5.71,5.61,5.67,129600.0
2008-08-28 10:00:00,5.67,5.68,5.63,5.63,41200.0,5.67,5.68,5.63,5.63,41200.0
2008-08-28 10:10:00,5.63,5.63,5.57,5.58,69200.0,5.63,5.63,5.57,5.58,69200.0
2008-08-28 10:20:00,5.58,5.59,5.55,5.56,76000.0,5.58,5.59,5.55,5.56,76000.0
2008-08-28 10:30:00,5.56,5.65,5.55,5.65,70000.0,5.56,5.65,5.55,5.65,70000.0
2008-08-28 10:40:00,5.65,5.73,5.65,5.71,61200.0,5.65,5.73,5.65,5.71,61200.0
2008-08-28 10:50:00,5.7,5.71,5.66,5.67,50000.0,5.7,5.71,5.66,5.67,50000.0
2008-08-28 11:00:00,5.67,5.68,5.64,5.66,36400.0,5.67,5.68,5.64,5.66,36400.0
2008-08-28 11:10:00,5.65,5.68,5.65,5.67,23200.0,5.65,5.68,5.65,5.67,23200.0
2008-08-28 11:20:00,5.68,5.7,5.68,5.69,46000.0,5.68,5.7,5.68,5.69,46000.0
2008-08-28 11:30:00,5.68,5.69,5.65,5.66,38400.0,5.68,5.69,5.65,5.66,38400.0
2008-08-28 11:40:00,5.66,5.68,5.65,5.68,28000.0,5.66,5.68,5.65,5.68,28000.0
2008-08-28 11:50:00,5.68,5.74,5.68,5.72,29200.0,5.68,5.74,5.68,5.72,29200.0
2008-08-28 12:00:00,5.72,5.72,5.67,5.68,29200.0,5.72,5.72,5.67,5.68,29200.0
2008-08-28 12:10:00,5.68,5.7,5.68,5.69,9200.0,5.68,5.7,5.68,5.69,9200.0
2008-08-28 12:20:00,5.68,5.72,5.68,5.71,101600.0,5.68,5.72,5.68,5.71,101600.0
2008-08-28 12:30:00,5.71,5.72,5.68,5.68,58800.0,5.71,5.72,5.68,5.68,58800.0
2008-08-28 12:40:00,5.68,5.69,5.64,5.64,33600.0,5.68,5.69,5.64,5.64,33600.0
2008-08-28 12:50:00,5.63,5.66,5.63,5.66,27600.0,5.63,5.66,5.63,5.66,27600.0
2008-08-28 13:00:00,5.65,5.67,5.64,5.65,75600.0,5.65,5.67,5.64,5.65,75600.0
2008-08-28 13:10:00,5.65,5.68,5.64,5.68,32000.0,5.65,5.68,5.64,5.68,32000.0
2008-08-28 13:20:00,5.68,5.69,5.68,5.69,6400.0,5.68,5.69,5.68,5.69,6400.0
2008-08-28 13:30:00,5.69,5.74,5.69,5.7,26400.0,5.69,5.74,5.69,5.7,26400.0
2008-08-28 13:40:00,5.71,5.71,5.7,5.7,16000.0,5.71,5.71,5.7,5.7,16000.0
2008-08-28 13:50:00,5.7,5.71,5.68,5.68,16400.0,5.7,5.71,5.68,5.68,16400.0
2008-08-28 14:00:00,5.68,5.7,5.68,5.69,36000.0,5.68,5.7,5.68,5.69,36000.0
2008-08-28 14:10:00,5.7,5.76,5.7,5.76,63600.0,5.7,5.76,5.7,5.76,63600.0
2008-08-28 14:20:00,5.76,5.78,5.75,5.77,36000.0,5.76,5.78,5.75,5.77,36000.0
2008-08-28 14:30:00,5.77,5.81,5.77,5.79,55200.0,5.77,5.81,5.77,5.79,55200.0
2008-08-28 14:40:00,5.79,5.8,5.78,5.79,29200.0,5.79,5.8,5.78,5.79,29200.0
2008-08-28 14:50:00,5.79,5.8,5.78,5.78,34800.0,5.79,5.8,5.78,5.78,34800.0
2008-08-28 15:00:00,5.78,5.8,5.78,5.78,43200.0,5.78,5.8,5.78,5.78,43200.0
2008-08-28 15:10:00,5.78,5.79,5.78,5.79,67600.0,5.78,5.79,5.78,5.79,67600.0
2008-08-28 15:20:00,5.79,5.79,5.75,5.75,84800.0,5.79,5.79,5.75,5.75,84800.0
2008-08-28 15:30:00,5.75,5.75,5.71,5.74,72000.0,5.75,5.75,5.71,5.74,72000.0
2008-08-28 15:40:00,5.75,5.75,5.72,5.74,69200.0,5.75,5.75,5.72,5.74,69200.0
2008-08-28 15:50:00,5.75,5.76,5.74,5.75,68800.0,5.75,5.76,5.74,5.75,68800.0
2008-08-29 09:30:00,5.73,5.75,5.7,5.73,51200.0,5.73,5.75,5.7,5.73,51200.0
2008-08-29 09:40:00,5.73,5.85,5.72,5.83,43600.0,5.73,5.85,5.72,5.83,43600.0
2008-08-29 09:50:00,5.82,5.84,5.79,5.79,21200.0,5.82,5.84,5.79,5.79,21200.0
2008-08-29 10:00:00,5.8,5.82,5.78,5.79,28000.0,5.8,5.82,5.78,5.79,28000.0
2008-08-29 10:10:00,5.78,5.78,5.74,5.74,13200.0,5.78,5.78,5.74,5.74,13200.0
2008-08-29 10:20:00,5.74,5.75,5.72,5.75,23200.0,5.74,5.75,5.72,5.75,23200.0
2008-08-29 10:30:00,5.75,5.76,5.74,5.74,8800.0,5.75,5.76,5.74,5.74,8800.0
2008-08-29 10:40:00,5.75,5.75,5.72,5.73,33600.0,5.75,5.75,5.72,5.73,33600.0
2008-08-29 10:50:00,5.73,5.75,5.73,5.73,14800.0,5.73,5.75,5.73,5.73,14800.0
2008-08-29 11:00:00,5.73,5.76,5.73,5.74,23600.0,5.73,5.76,5.73,5.74,23600.0
2008-08-29 11:10:00,5.75,5.75,5.72,5.72,10000.0,5.75,5.75,5.72,5.72,10000.0
2008-08-29 11:20:00,5.73,5.73,5.69,5.71,38000.0,5.73,5.73,5.69,5.71,38000.0
2008-08-29 11:30:00,5.71,5.73,5.71,5.71,16800.0,5.71,5.73,5.71,5.71,16800.0
2008-08-29 11:40:00,5.72,5.72,5.71,5.71,6400.0,5.72,5.72,5.71,5.71,6400.0
2008-08-29 11:50:00,5.71,5.71,5.7,5.7,9600.0,5.71,5.71,5.7,5.7,9600.0
2008-08-29 12:00:00,5.71,5.71,5.68,5.69,29600.0,5.71,5.71,5.68,5.69,29600.0
2008-08-29 12:10:00,5.68,5.69,5.67,5.68,51200.0,5.68,5.69,5.67,5.68,51200.0
2008-08-29 12:20:00,5.68,5.68,5.66,5.66,11200.0,5.68,5.68,5.66,5.66,11200.0
2008-08-29 12:30:00,5.66,5.68,5.66,5.68,20000.0,5.66,5.68,5.66,5.68,20000.0
2008-08-29 12:40:00,5.67,5.67,5.65,5.65,6400.0,5.67,5.67,5.65,5.65,6400.0
2008-08-29 12:50:00,5.66,5.7,5.66,5.69,10800.0,5.66,5.7,5.66,5.69,10800.0
2008-08-29 13:00:00,5.69,5.7,5.68,5.69,36800.0,5.69,5.7,5.68,5.69,36800.0
2008-08-29 13:10:00,5.69,5.7,5.68,5.68,30400.0,5.69,5.7,5.68,5.68,30400.0
2008-08-29 13:20:00,5.68,5.7,5.68,5.7,75200.0,5.68,5.7,5.68,5.7,75200.0
2008-08-29 13:30:00,5.69,5.7,5.68,5.68,35200.0,5.69,5.7,5.68,5.68,35200.0
2008-08-29 13:40:00,5.69,5.7,5.68,5.69,48400.0,5.69,5.7,5.68,5.69,48400.0
2008-08-29 13:50:00,5.69,5.71,5.69,5.7,26800.0,5.69,5.71,5.69,5.7,26800.0
2008-08-29 14:00:00,5.7,5.71,5.69,5.7,11200.0,5.7,5.71,5.69,5.7,11200.0
2008-08-29 14:10:00,5.71,5.72,5.7,5.72,5200.0,5.71,5.72,5.7,5.72,5200.0
2008-08-29 14:20:00,5.71,5.72,5.71,5.72,21200.0,5.71,5.72,5.71,5.72,21200.0
2008-08-29 14:30:00,5.72,5.73,5.71,5.72,13600.0,5.72,5.73,5.71,5.72,13600.0
2008-08-29 14:40:00,5.72,5.72,5.72,5.72,10000.0,5.72,5.72,5.72,5.72,10000.0
2008-08-29 14:50:00,5.72,5.73,5.71,5.73,23200.0,5.72,5.73,5.71,5.73,23200.0
2008-08-29 15:00:00,5.73,5.73,5.71,5.71,14000.0,5.73,5.73,5.71,5.71,14000.0
2008-08-29 15:10:00,5.71,5.72,5.7,5.71,15600.0,5.71,5.72,5.7,5.71,15600.0
2008-08-29 15:20:00,5.71,5.72,5.71,5.72,16800.0,5.71,5.72,5.71,5.72,16800.0
2008-08-29 15:30:00,5.72,5.72,5.7,5.71,30000.0,5.72,5.72,5.7,5.71,30000.0
2008-08-29 15:40:00,5.71,5.71,5.66,5.67,40400.0,5.71,5.71,5.66,5.67,40400.0
2008-08-29 15:50:00,5.66,5.68,5.63,5.65,93200.0,5.66,5.68,5.63,5.65,93200.0
2008-09-02 09:30:00,5.72,5.85,5.7,5.8,83200.0,5.72,5.85,5.7,5.8,83200.0
2008-09-02 09:40:00,5.8,5.82,5.75,5.79,146800.0,5.8,5.82,5.75,5.79,146800.0
2008-09-02 09:50:00,5.79,5.8,5.77,5.78,67600.0,5.79,5.8,5.77,5.78,67600.0
2008-09-02 10:00:00,5.79,5.85,5.78,5.81,88000.0,5.79,5.85,5.78,5.81,88000.0
2008-09-02 10:10:00,5.81,5.82,5.77,5.77,32000.0,5.81,5.82,5.77,5.77,32000.0
2008-09-02 10:20:00,5.77,5.77,5.74,5.76,26000.0,5.77,5.77,5.74,5.76,26000.0
2008-09-02 10:30:00,5.76,5.78,5.74,5.76,42400.0,5.76,5.78,5.74,5.76,42400.0
2008-09-02 10:40:00,5.76,5.77,5.72,5.72,33600.0,5.76,5.77,5.72,5.72,33600.0
2008-09-02 10:50:00,5.72,5.72,5.7,5.71,18000.0,5.72,5.72,5.7,5.71,18000.0
2008-09-02 11:00:00,5.7,5.72,5.7,5.71,16400.0,5.7,5.72,5.7,5.71,16400.0
2008-09-02 11:10:00,5.72,5.73,5.7,5.71,23600.0,5.72,5.73,5.7,5.71,23600.0
2008-09-02 11:20:00,5.7,5.7,5.68,5.68,14000.0,5.7,5.7,5.68,5.68,14000.0
2008-09-02 11:30:00,5.68,5.71,5.67,5.71,15200.0,5.68,5.71,5.67,5.71,15200.0
2008-09-02 11:40:00,5.71,5.72,5.7,5.71,28800.0,5.71,5.72,5.7,5.71,28800.0
2008-09-02 11:50:00,5.71,5.72,5.69,5.71,24000.0,5.71,5.72,5.69,5.71,24000.0
2008-09-02 12:00:00,5.71,5.72,5.7,5.72,28400.0,5.71,5.72,5.7,5.72,28400.0
2008-09-02 12:10:00,5.71,5.72,5.69,5.7,14400.0,5.71,5.72,5.69,5.7,14400.0
2008-09-02 12:20:00,5.7,5.7,5.68,5.68,33600.0,5.7,5.7,5.68,5.68,33600.0
2008-09-02 12:30:00,5.68,5.69,5.67,5.68,98000.0,5.68,5.69,5.67,5.68,98000.0
2008-09-02 12:40:00,5.68,5.68,5.66,5.67,63600.0,5.68,5.68,5.66,5.67,63600.0
2008-09-02 12:50:00,5.67,5.71,5.67,5.71,56000.0,5.67,5.71,5.67,5.71,56000.0
2008-09-02 13:00:00,5.71,5.74,5.69,5.73,85600.0,5.71,5.74,5.69,5.73,85600.0
2008-09-02 13:10:00,5.73,5.74,5.72,5.72,44000.0,5.73,5.74,5.72,5.72,44000.0
2008-09-02 13:20:00,5.72,5.74,5.72,5.73,29600.0,5.72,5.74,5.72,5.73,29600.0
2008-09-02 13:30:00,5.73,5.77,5.73,5.77,70400.0,5.73,5.77,5.73,5.77,70400.0
2008-09-02 13:40:00,5.77,5.77,5.76,5.76,44400.0,5.77,5.77,5.76,5.76,44400.0
2008-09-02 13:50:00,5.76,5.76,5.73,5.74,18800.0,5.76,5.76,5.73,5.74,18800.0
2008-09-02 14:00:00,5.74,5.78,5.74,5.76,56400.0,5.74,5.78,5.74,5.76,56400.0
2008-09-02 14:10:00,5.76,5.8,5.76,5.76,48400.0,5.76,5.8,5.76,5.76,48400.0
2008-09-02 14:20:00,5.77,5.77,5.73,5.74,35600.0,5.77,5.77,5.73,5.74,35600.0
2008-09-02 14:30:00,5.74,5.75,5.74,5.74,30400.0,5.74,5.75,5.74,5.74,30400.0
2008-09-02 14:40:00,5.74,5.75,5.73,5.73,42400.0,5.74,5.75,5.73,5.73,42400.0
2008-09-02 14:50:00,5.73,5.73,5.69,5.71,31200.0,5.73,5.73,5.69,5.71,31200.0
2008-09-02 15:00:00,5.7,5.74,5.68,5.72,57200.0,5.7,5.74,5.68,5.72,57200.0
2008-09-02 15:10:00,5.73,5.74,5.72,5.74,30400.0,5.73,5.74,5.72,5.74,30400.0
2008-09-02 15:20:00,5.74,5.74,5.73,5.74,26800.0,5.74,5.74,5.73,5.74,26800.0
2008-09-02 15:30:00,5.74,5.74,5.72,5.73,69600.0,5.74,5.74,5.72,5.73,69600.0
2008-09-02 15:40:00,5.72,5.74,5.71,5.73,45600.0,5.72,5.74,5.71,5.73,45600.0
2008-09-02 15:50:00,5.73,5.74,5.72,5.73,68400.0,5.73,5.74,5.72,5.73,68400.0
2008-09-03 09:30:00,5.74,5.75,5.66,5.67,35200.0,5.74,5.75,5.66,5.67,35200.0
2008-09-03 09:40:00,5.66,5.72,5.65,5.72,58400.0,5.66,5.72,5.65,5.72,58400.0
2008-09-03 09:50:00,5.73,5.77,5.71,5.72,66800.0,5.73,5.77,5.71,5.72,66800.0
2008-09-03 10:00:00,5.73,5.84,5.73,5.79,86400.0,5.73,5.84,5.73,5.79,86400.0
2008-09-03 10:10:00,5.81,5.81,5.77,5.78,30000.0,5.81,5.81,5.77,5.78,30000.0
2008-09-03 10:20:00,5.78,5.81,5.78,5.81,33600.0,5.78,5.81,5.78,5.81,33600.0
2008-09-03 10:30:00,5.81,5.85,5.81,5.85,33200.0,5.81,5.85,5.81,5.85,33200.0
2008-09-03 10:40:00,5.85,5.86,5.82,5.82,50400.0,5.85,5.86,5.82,5.82,50400.0
2008-09-03 10:50:00,5.82,5.82,5.8,5.8,20000.0,5.82,5.82,5.8,5.8,20000.0
2008-09-03 11:00:00,5.81,5.83,5.81,5.81,26400.0,5.81,5.83,5.81,5.81,26400.0
2008-09-03 11:10:00,5.81,5.81,5.78,5.8,36400.0,5.81,5.81,5.78,5.8,36400.0
2008-09-03 11:20:00,5.8,5.82,5.79,5.82,72800.0,5.8,5.82,5.79,5.82,72800.0
2008-09-03 11:30:00,5.81,5.82,5.78,5.79,82400.0,5.81,5.82,5.78,5.79,82400.0
2008-09-03 11:40:00,5.79,5.8,5.76,5.76,67600.0,5.79,5.8,5.76,5.76,67600.0
2008-09-03 11:50:00,5.77,5.77,5.75,5.76,75600.0,5.77,5.77,5.75,5.76,75600.0
2008-09-03 12:00:00,5.76,5.76,5.73,5.73,77200.0,5.76,5.76,5.73,5.73,77200.0
2008-09-03 12:10:00,5.73,5.74,5.72,5.73,50800.0,5.73,5.74,5.72,5.73,50800.0
2008-09-03 12:20:00,5.73,5.73,5.7,5.71,53600.0,5.73,5.73,5.7,5.71,53600.0
2008-09-03 12:30:00,5.71,5.76,5.71,5.76,52400.0,5.71,5.76,5.71,5.76,52400.0
2008-09-03 12:40:00,5.78,5.78,5.76,5.78,89600.0,5.78,5.78,5.76,5.78,89600.0
2008-09-03 12:50:00,5.77,5.78,5.77,5.77,5600.0,5.77,5.78,5.77,5.77,5600.0
2008-09-03 13:00:00,5.78,5.78,5.76,5.78,15600.0,5.78,5.78,5.76,5.78,15600.0
2008-09-03 13:10:00,5.77,5.79,5.77,5.78,72400.0,5.77,5.79,5.77,5.78,72400.0
2008-09-03 13:20:00,5.78,5.79,5.78,5.78,11200.0,5.78,5.79,5.78,5.78,11200.0
2008-09-03 13:30:00,5.78,5.79,5.78,5.78,15600.0,5.78,5.79,5.78,5.78,15600.0
2008-09-03 13:40:00,5.78,5.79,5.78,5.79,8400.0,5.78,5.79,5.78,5.79,8400.0
2008-09-03 13:50:00,5.79,5.81,5.79,5.8,42000.0,5.79,5.81,5.79,5.8,42000.0
2008-09-03 14:00:00,5.8,5.8,5.76,5.77,72000.0,5.8,5.8,5.76,5.77,72000.0
2008-09-03 14:10:00,5.77,5.77,5.73,5.74,122000.0,5.77,5.77,5.73,5.74,122000.0
2008-09-03 14:20:00,5.74,5.76,5.74,5.75,29200.0,5.74,5.76,5.74,5.75,29200.0
2008-09-03 14:30:00,5.75,5.75,5.73,5.73,98000.0,5.75,5.75,5.73,5.73,98000.0
2008-09-03 14:40:00,5.73,5.74,5.73,5.73,28800.0,5.73,5.74,5.73,5.73,28800.0
2008-09-03 14:50:00,5.73,5.73,5.73,5.73,22800.0,5.73,5.73,5.73,5.73,22800.0
2008-09-03 15:00:00,5.72,5.75,5.7,5.7,66400.0,5.72,5.75,5.7,5.7,66400.0
2008-09-03 15:10:00,5.7,5.71,5.7,5.7,42800.0,5.7,5.71,5.7,5.7,42800.0
2008-09-03 15:20:00,5.7,5.74,5.7,5.73,34000.0,5.7,5.74,5.7,5.73,34000.0
2008-09-03 15:30:00,5.73,5.76,5.71,5.75,56400.0,5.73,5.76,5.71,5.75,56400.0
2008-09-03 15:40:00,5.75,5.75,5.69,5.71,106400.0,5.75,5.75,5.69,5.71,106400.0
2008-09-03 15:50:00,5.71,5.71,5.67,5.71,208400.0,5.71,5.71,5.67,5.71,208400.0
2008-09-04 09:30:00,5.7,5.75,5.68,5.74,31200.0,5.7,5.75,5.68,5.74,31200.0
2008-09-04 09:40:00,5.74,5.74,5.66,5.69,118000.0,5.74,5.74,5.66,5.69,118000.0
2008-09-04 09:50:00,5.69,5.76,5.69,5.75,124000.0,5.69,5.76,5.69,5.75,124000.0
2008-09-04 10:00:00,5.75,5.79,5.74,5.77,118800.0,5.75,5.79,5.74,5.77,118800.0
2008-09-04 10:10:00,5.78,5.78,5.73,5.75,18000.0,5.78,5.78,5.73,5.75,18000.0
2008-09-04 10:20:00,5.75,5.76,5.75,5.75,37200.0,5.75,5.76,5.75,5.75,37200.0
2008-09-04 10:30:00,5.76,5.76,5.74,5.76,119200.0,5.76,5.76,5.74,5.76,119200.0
2008-09-04 10:40:00,5.76,5.76,5.74,5.74,66400.0,5.76,5.76,5.74,5.74,66400.0
2008-09-04 10:50:00,5.74,5.78,5.74,5.78,56800.0,5.74,5.78,5.74,5.78,56800.0
2008-09-04 11:00:00,5.78,5.78,5.75,5.75,26400.0,5.78,5.78,5.75,5.75,26400.0
2008-09-04 11:10:00,5.75,5.76,5.74,5.76,56800.0,5.75,5.76,5.74,5.76,56800.0
2008-09-04 11:20:00,5.77,5.77,5.74,5.75,113600.0,5.77,5.77,5.74,5.75,113600.0
2008-09-04 11:30:00,5.75,5.76,5.74,5.75,41600.0,5.75,5.76,5.74,5.75,41600.0
2008-09-04 11:40:00,5.76,5.78,5.74,5.78,79200.0,5.76,5.78,5.74,5.78,79200.0
2008-09-04 11:50:00,5.78,5.8,5.75,5.75,33200.0,5.78,5.8,5.75,5.75,33200.0
2008-09-04 12:00:00,5.75,5.8,5.75,5.8,38400.0,5.75,5.8,5.75,5.8,38400.0
2008-09-04 12:10:00,5.8,5.8,5.77,5.78,50400.0,5.8,5.8,5.77,5.78,50400.0
2008-09-04 12:20:00,5.78,5.8,5.78,5.78,52000.0,5.78,5.8,5.78,5.78,52000.0
2008-09-04 12:30:00,5.79,5.82,5.79,5.82,24800.0,5.79,5.82,5.79,5.82,24800.0
2008-09-04 12:40:00,5.82,5.83,5.79,5.79,54000.0,5.82,5.83,5.79,5.79,54000.0
2008-09-04 12:50:00,5.8,5.81,5.78,5.79,33200.0,5.8,5.81,5.78,5.79,33200.0
2008-09-04 13:00:00,5.79,5.79,5.77,5.79,29200.0,5.79,5.79,5.77,5.79,29200.0
2008-09-04 13:10:00,5.78,5.8,5.78,5.8,57200.0,5.78,5.8,5.78,5.8,57200.0
2008-09-04 13:20:00,5.8,5.8,5.78,5.78,17600.0,5.8,5.8,5.78,5.78,17600.0
2008-09-04 13:30:00,5.78,5.82,5.78,5.81,30800.0,5.78,5.82,5.78,5.81,30800.0
2008-09-04 13:40:00,5.81,5.82,5.79,5.81,51600.0,5.81,5.82,5.79,5.81,51600.0
2008-09-04 13:50:00,5.81,5.82,5.8,5.81,38800.0,5.81,5.82,5.8,5.81,38800.0
2008-09-04 14:00:00,5.81,5.81,5.77,5.77,63200.0,5.81,5.81,5.77,5.77,63200.0
2008-09-04 14:10:00,5.78,5.8,5.76,5.79,75200.0,5.78,5.8,5.76,5.79,75200.0
2008-09-04 14:20:00,5.79,5.81,5.76,5.79,64000.0,5.79,5.81,5.76,5.79,64000.0
2008-09-04 14:30:00,5.78,5.78,5.75,5.77,15200.0,5.78,5.78,5.75,5.77,15200.0
2008-09-04 14:40:00,5.77,5.8,5.76,5.77,33600.0,5.77,5.8,5.76,5.77,33600.0
2008-09-04 14:50:00,5.77,5.79,5.77,5.79,24400.0,5.77,5.79,5.77,5.79,24400.0
2008-09-04 15:00:00,5.8,5.8,5.77,5.78,33600.0,5.8,5.8,5.77,5.78,33600.0
2008-09-04 15:10:00,5.77,5.8,5.77,5.77,47600.0,5.77,5.8,5.77,5.77,47600.0
2008-09-04 15:20:00,5.77,5.77,5.74,5.76,33200.0,5.77,5.77,5.74,5.76,33200.0
2008-09-04 15:30:00,5.76,5.78,5.75,5.76,59600.0,5.76,5.78,5.75,5.76,59600.0
2008-09-04 15:40:00,5.76,5.81,5.75,5.8,84800.0,5.76,5.81,5.75,5.8,84800.0
2008-09-04 15:50:00,5.8,5.81,5.75,5.76,100800.0,5.8,5.81,5.75,5.76,100800.0
2008-09-05 09:30:00,5.71,5.75,5.67,5.67,25600.0,5.71,5.75,5.67,5.67,25600.0
2008-09-05 09:40:00,5.67,5.68,5.65,5.66,59200.0,5.67,5.68,5.65,5.66,59200.0
2008-09-05 09:50:00,5.65,5.65,5.59,5.63,68000.0,5.65,5.65,5.59,5.63,68000.0
2008-09-05 10:00:00,5.63,5.64,5.58,5.59,70000.0,5.63,5.64,5.58,5.59,70000.0
2008-09-05 10:10:00,5.59,5.59,5.56,5.58,26000.0,5.59,5.59,5.56,5.58,26000.0
2008-09-05 10:20:00,5.58,5.59,5.54,5.56,76800.0,5.58,5.59,5.54,5.56,76800.0
2008-09-05 10:30:00,5.56,5.56,5.54,5.55,45200.0,5.56,5.56,5.54,5.55,45200.0
2008-09-05 10:40:00,5.54,5.55,5.51,5.51,68000.0,5.54,5.55,5.51,5.51,68000.0
2008-09-05 10:50:00,5.51,5.52,5.49,5.5,35600.0,5.51,5.52,5.49,5.5,35600.0
2008-09-05 11:00:00,5.5,5.5,5.46,5.49,42800.0,5.5,5.5,5.46,5.49,42800.0
2008-09-05 11:10:00,5.49,5.5,5.46,5.49,27600.0,5.49,5.5,5.46,5.49,27600.0
2008-09-05 11:20:00,5.49,5.5,5.49,5.5,51200.0,5.49,5.5,5.49,5.5,51200.0
2008-09-05 11:30:00,5.5,5.5,5.49,5.5,89600.0,5.5,5.5,5.49,5.5,89600.0
2008-09-05 11:40:00,5.5,5.52,5.49,5.52,63600.0,5.5,5.52,5.49,5.52,63600.0
2008-09-05 11:50:00,5.51,5.53,5.49,5.53,55200.0,5.51,5.53,5.49,5.53,55200.0
2008-09-05 12:00:00,5.53,5.55,5.52,5.53,70400.0,5.53,5.55,5.52,5.53,70400.0
2008-09-05 12:10:00,5.53,5.56,5.51,5.55,55600.0,5.53,5.56,5.51,5.55,55600.0
2008-09-05 12:20:00,5.55,5.56,5.54,5.56,14800.0,5.55,5.56,5.54,5.56,14800.0
2008-09-05 12:30:00,5.56,5.59,5.56,5.58,60000.0,5.56,5.59,5.56,5.58,60000.0
2008-09-05 12:40:00,5.57,5.57,5.53,5.56,18400.0,5.57,5.57,5.53,5.56,18400.0
2008-09-05 12:50:00,5.54,5.56,5.52,5.55,33200.0,5.54,5.56,5.52,5.55,33200.0
2008-09-05 13:00:00,5.55,5.6,5.54,5.59,92400.0,5.55,5.6,5.54,5.59,92400.0
2008-09-05 13:10:00,5.58,5.61,5.58,5.58,109600.0,5.58,5.61,5.58,5.58,109600.0
2008-09-05 13:20:00,5.58,5.62,5.57,5.61,54000.0,5.58,5.62,5.57,5.61,54000.0
2008-09-05 13:30:00,5.61,5.65,5.59,5.61,82800.0,5.61,5.65,5.59,5.61,82800.0
2008-09-05 13:40:00,5.61,5.63,5.6,5.61,54000.0,5.61,5.63,5.6,5.61,54000.0
2008-09-05 13:50:00,5.61,5.65,5.6,5.65,27200.0,5.61,5.65,5.6,5.65,27200.0
2008-09-05 14:00:00,5.64,5.64,5.57,5.58,41600.0,5.64,5.64,5.57,5.58,41600.0
2008-09-05 14:10:00,5.59,5.59,5.57,5.59,18800.0,5.59,5.59,5.57,5.59,18800.0
2008-09-05 14:20:00,5.59,5.63,5.59,5.63,48800.0,5.59,5.63,5.59,5.63,48800.0
2008-09-05 14:30:00,5.64,5.65,5.61,5.63,18000.0,5.64,5.65,5.61,5.63,18000.0
2008-09-05 14:40:00,5.63,5.66,5.63,5.65,15200.0,5.63,5.66,5.63,5.65,15200.0
2008-09-05 14:50:00,5.66,5.7,5.65,5.68,29200.0,5.66,5.7,5.65,5.68,29200.0
2008-09-05 15:00:00,5.68,5.68,5.66,5.66,12800.0,5.68,5.68,5.66,5.66,12800.0
2008-09-05 15:10:00,5.65,5.65,5.64,5.65,9600.0,5.65,5.65,5.64,5.65,9600.0
2008-09-05 15:20:00,5.65,5.67,5.63,5.65,20800.0,5.65,5.67,5.63,5.65,20800.0
2008-09-05 15:30:00,5.65,5.66,5.64,5.64,44800.0,5.65,5.66,5.64,5.64,44800.0
2008-09-05 15:40:00,5.64,5.64,5.61,5.62,107600.0,5.64,5.64,5.61,5.62,107600.0
2008-09-05 15:50:00,5.62,5.62,5.59,5.61,151200.0,5.62,5.62,5.59,5.61,151200.0
2008-09-08 09:30:00,5.76,5.83,5.71,5.77,57200.0,5.76,5.83,5.71,5.77,57200.0
2008-09-08 09:40:00,5.76,5.81,5.74,5.81,51200.0,5.76,5.81,5.74,5.81,51200.0
2008-09-08 09:50:00,5.81,5.83,5.75,5.75,58000.0,5.81,5.83,5.75,5.75,58000.0
2008-09-08 10:00:00,5.74,5.81,5.72,5.8,110000.0,5.74,5.81,5.72,5.8,110000.0
2008-09-08 10:10:00,5.81,5.85,5.78,5.79,36400.0,5.81,5.85,5.78,5.79,36400.0
2008-09-08 10:20:00,5.8,5.81,5.76,5.78,25600.0,5.8,5.81,5.76,5.78,25600.0
2008-09-08 10:30:00,5.8,5.8,5.76,5.77,46000.0,5.8,5.8,5.76,5.77,46000.0
2008-09-08 10:40:00,5.76,5.78,5.76,5.76,23200.0,5.76,5.78,5.76,5.76,23200.0
2008-09-08 10:50:00,5.76,5.76,5.69,5.72,35600.0,5.76,5.76,5.69,5.72,35600.0
2008-09-08 11:00:00,5.72,5.72,5.66,5.7,24000.0,5.72,5.72,5.66,5.7,24000.0
2008-09-08 11:10:00,5.7,5.73,5.69,5.7,55200.0,5.7,5.73,5.69,5.7,55200.0
2008-09-08 11:20:00,5.71,5.73,5.69,5.7,77600.0,5.71,5.73,5.69,5.7,77600.0
2008-09-08 11:30:00,5.7,5.73,5.7,5.71,44000.0,5.7,5.73,5.7,5.71,44000.0
2008-09-08 11:40:00,5.7,5.73,5.68,5.71,20000.0,5.7,5.73,5.68,5.71,20000.0
2008-09-08 11:50:00,5.71,5.74,5.71,5.74,31200.0,5.71,5.74,5.71,5.74,31200.0
2008-09-08 12:00:00,5.74,5.74,5.72,5.73,27200.0,5.74,5.74,5.72,5.73,27200.0
2008-09-08 12:10:00,5.73,5.75,5.72,5.75,67200.0,5.73,5.75,5.72,5.75,67200.0
2008-09-08 12:20:00,5.74,5.76,5.73,5.75,64400.0,5.74,5.76,5.73,5.75,64400.0
2008-09-08 12:30:00,5.75,5.77,5.74,5.74,34800.0,5.75,5.77,5.74,5.74,34800.0
2008-09-08 12:40:00,5.75,5.78,5.74,5.75,44000.0,5.75,5.78,5.74,5.75,44000.0
2008-09-08 12:50:00,5.75,5.78,5.74,5.77,96800.0,5.75,5.78,5.74,5.77,96800.0
2008-09-08 13:00:00,5.78,5.78,5.73,5.73,32000.0,5.78,5.78,5.73,5.73,32000.0
2008-09-08 13:10:00,5.74,5.77,5.74,5.76,34800.0,5.74,5.77,5.74,5.76,34800.0
2008-09-08 13:20:00,5.75,5.77,5.75,5.77,9200.0,5.75,5.77,5.75,5.77,9200.0
2008-09-08 13:30:00,5.76,5.77,5.74,5.76,148000.0,5.76,5.77,5.74,5.76,148000.0
2008-09-08 13:40:00,5.75,5.76,5.74,5.74,25600.0,5.75,5.76,5.74,5.74,25600.0
2008-09-08 13:50:00,5.74,5.74,5.72,5.72,34000.0,5.74,5.74,5.72,5.72,34000.0
2008-09-08 14:00:00,5.73,5.76,5.72,5.75,18400.0,5.73,5.76,5.72,5.75,18400.0
2008-09-08 14:10:00,5.75,5.76,5.74,5.76,38800.0,5.75,5.76,5.74,5.76,38800.0
2008-09-08 14:20:00,5.76,5.76,5.74,5.75,88000.0,5.76,5.76,5.74,5.75,88000.0
2008-09-08 14:30:00,5.75,5.78,5.75,5.77,36800.0,5.75,5.78,5.75,5.77,36800.0
2008-09-08 14:40:00,5.77,5.77,5.75,5.76,44400.0,5.77,5.77,5.75,5.76,44400.0
2008-09-08 14:50:00,5.76,5.77,5.75,5.76,32400.0,5.76,5.77,5.75,5.76,32400.0
2008-09-08 15:00:00,5.76,5.78,5.75,5.75,28800.0,5.76,5.78,5.75,5.75,28800.0
2008-09-08 15:10:00,5.76,5.8,5.76,5.79,32800.0,5.76,5.8,5.76,5.79,32800.0
2008-09-08 15:20:00,5.79,5.82,5.79,5.8,43600.0,5.79,5.82,5.79,5.8,43600.0
2008-09-08 15:30:00,5.81,5.84,5.8,5.84,53600.0,5.81,5.84,5.8,5.84,53600.0
2008-09-08 15:40:00,5.84,5.84,5.82,5.84,42400.0,5.84,5.84,5.82,5.84,42400.0
2008-09-08 15:50:00,5.83,5.85,5.83,5.85,104800.0,5.83,5.85,5.83,5.85,104800.0
2008-09-09 09:30:00,5.85,5.97,5.84,5.97,47200.0,5.85,5.97,5.84,5.97,47200.0
2008-09-09 09:40:00,5.96,6.04,5.96,6.04,104000.0,5.96,6.04,5.96,6.04,104000.0
2008-09-09 09:50:00,6.04,6.11,6.03,6.08,82800.0,6.04,6.11,6.03,6.08,82800.0
2008-09-09 10:00:00,6.07,6.08,6.02,6.05,51200.0,6.07,6.08,6.02,6.05,51200.0
2008-09-09 10:10:00,6.04,6.04,5.98,6.01,113200.0,6.04,6.04,5.98,6.01,113200.0
2008-09-09 10:20:00,6.0,6.01,5.95,5.96,36800.0,6.0,6.01,5.95,5.96,36800.0
2008-09-09 10:30:00,5.96,5.99,5.94,5.99,28800.0,5.96,5.99,5.94,5.99,28800.0
2008-09-09 10:40:00,5.99,6.01,5.98,6.0,50400.0,5.99,6.01,5.98,6.0,50400.0
2008-09-09 10:50:00,6.0,6.01,5.98,5.99,96400.0,6.0,6.01,5.98,5.99,96400.0
2008-09-09 11:00:00,5.98,6.02,5.96,5.97,169200.0,5.98,6.02,5.96,5.97,169200.0
2008-09-09 11:10:00,5.97,5.99,5.95,5.98,38800.0,5.97,5.99,5.95,5.98,38800.0
2008-09-09 11:20:00,5.98,6.01,5.98,6.01,41200.0,5.98,6.01,5.98,6.01,41200.0
2008-09-09 11:30:00,6.0,6.0,5.99,5.99,24800.0,6.0,6.0,5.99,5.99,24800.0
2008-09-09 11:40:00,5.98,5.98,5.95,5.95,12800.0,5.98,5.98,5.95,5.95,12800.0
2008-09-09 11:50:00,5.95,5.98,5.95,5.96,70400.0,5.95,5.98,5.95,5.96,70400.0
2008-09-09 12:00:00,5.96,5.97,5.93,5.95,106800.0,5.96,5.97,5.93,5.95,106800.0
2008-09-09 12:10:00,5.95,5.95,5.9,5.9,28400.0,5.95,5.95,5.9,5.9,28400.0
2008-09-09 12:20:00,5.91,5.95,5.91,5.95,18000.0,5.91,5.95,5.91,5.95,18000.0
2008-09-09 12:30:00,5.94,5.95,5.93,5.94,70000.0,5.94,5.95,5.93,5.94,70000.0
2008-09-09 12:40:00,5.94,5.94,5.91,5.92,60800.0,5.94,5.94,5.91,5.92,60800.0
2008-09-09 12:50:00,5.92,5.92,5.89,5.89,48800.0,5.92,5.92,5.89,5.89,48800.0
2008-09-09 13:00:00,5.89,5.9,5.88,5.89,48000.0,5.89,5.9,5.88,5.89,48000.0
2008-09-09 13:10:00,5.9,5.9,5.86,5.88,59200.0,5.9,5.9,5.86,5.88,59200.0
2008-09-09 13:20:00,5.89,5.91,5.84,5.84,81200.0,5.89,5.91,5.84,5.84,81200.0
2008-09-09 13:30:00,5.84,5.85,5.82,5.83,22800.0,5.84,5.85,5.82,5.83,22800.0
2008-09-09 13:40:00,5.84,5.87,5.84,5.85,16400.0,5.84,5.87,5.84,5.85,16400.0
2008-09-09 13:50:00,5.85,5.87,5.85,5.87,15200.0,5.85,5.87,5.85,5.87,15200.0
2008-09-09 14:00:00,5.87,5.9,5.86,5.89,76400.0,5.87,5.9,5.86,5.89,76400.0
2008-09-09 14:10:00,5.89,5.92,5.88,5.88,51200.0,5.89,5.92,5.88,5.88,51200.0
2008-09-09 14:20:00,5.89,5.92,5.87,5.9,36400.0,5.89,5.92,5.87,5.9,36400.0
2008-09-09 14:30:00,5.9,5.9,5.83,5.84,38000.0,5.9,5.9,5.83,5.84,38000.0
2008-09-09 14:40:00,5.83,5.86,5.82,5.86,50000.0,5.83,5.86,5.82,5.86,50000.0
2008-09-09 14:50:00,5.86,5.86,5.8,5.82,95200.0,5.86,5.86,5.8,5.82,95200.0
2008-09-09 15:00:00,5.82,5.83,5.79,5.8,40800.0,5.82,5.83,5.79,5.8,40800.0
2008-09-09 15:10:00,5.8,5.81,5.78,5.79,34400.0,5.8,5.81,5.78,5.79,34400.0
2008-09-09 15:20:00,5.78,5.84,5.78,5.84,39600.0,5.78,5.84,5.78,5.84,39600.0
2008-09-09 15:30:00,5.84,5.85,5.78,5.81,63200.0,5.84,5.85,5.78,5.81,63200.0
2008-09-09 15:40:00,5.81,5.83,5.79,5.79,110800.0,5.81,5.83,5.79,5.79,110800.0
2008-09-09 15:50:00,5.79,5.8,5.77,5.77,94000.0,5.79,5.8,5.77,5.77,94000.0
2008-09-10 09:30:00,5.82,5.87,5.81,5.87,38000.0,5.82,5.87,5.81,5.87,38000.0
2008-09-10 09:40:00,5.87,5.92,5.85,5.9,32400.0,5.87,5.92,5.85,5.9,32400.0
2008-09-10 09:50:00,5.91,5.94,5.88,5.93,44000.0,5.91,5.94,5.88,5.93,44000.0
2008-09-10 10:00:00,5.92,5.99,5.92,5.96,38400.0,5.92,5.99,5.92,5.96,38400.0
2008-09-10 10:10:00,5.96,6.01,5.95,6.01,111600.0,5.96,6.01,5.95,6.01,111600.0
2008-09-10 10:20:00,6.01,6.03,5.99,6.0,92800.0,6.01,6.03,5.99,6.0,92800.0
2008-09-10 10:30:00,6.0,6.04,6.0,6.04,50800.0,6.0,6.04,6.0,6.04,50800.0
2008-09-10 10:40:00,6.03,6.05,6.0,6.02,30000.0,6.03,6.05,6.0,6.02,30000.0
2008-09-10 10:50:00,6.02,6.03,6.01,6.02,22000.0,6.02,6.03,6.01,6.02,22000.0
2008-09-10 11:00:00,6.02,6.02,5.98,5.99,28400.0,6.02,6.02,5.98,5.99,28400.0
2008-09-10 11:10:00,5.98,6.0,5.97,6.0,25200.0,5.98,6.0,5.97,6.0,25200.0
2008-09-10 11:20:00,6.0,6.01,5.99,5.99,36000.0,6.0,6.01,5.99,5.99,36000.0
2008-09-10 11:30:00,5.97,6.03,5.97,6.02,15600.0,5.97,6.03,5.97,6.02,15600.0
2008-09-10 11:40:00,6.01,6.03,6.01,6.02,40800.0,6.01,6.03,6.01,6.02,40800.0
2008-09-10 11:50:00,6.02,6.03,6.0,6.02,40000.0,6.02,6.03,6.0,6.02,40000.0
2008-09-10 12:00:00,6.02,6.02,5.98,6.01,78800.0,6.02,6.02,5.98,6.01,78800.0
2008-09-10 12:10:00,6.02,6.02,6.01,6.02,15200.0,6.02,6.02,6.01,6.02,15200.0
2008-09-10 12:20:00,6.02,6.05,5.99,6.0,59200.0,6.02,6.05,5.99,6.0,59200.0
2008-09-10 12:30:00,6.0,6.04,6.0,6.03,101600.0,6.0,6.04,6.0,6.03,101600.0
2008-09-10 12:40:00,6.04,6.05,6.03,6.03,53200.0,6.04,6.05,6.03,6.03,53200.0
2008-09-10 12:50:00,6.04,6.05,6.02,6.03,66400.0,6.04,6.05,6.02,6.03,66400.0
2008-09-10 13:00:00,6.03,6.03,6.0,6.01,47200.0,6.03,6.03,6.0,6.01,47200.0
2008-09-10 13:10:00,6.01,6.03,6.0,6.03,14000.0,6.01,6.03,6.0,6.03,14000.0
2008-09-10 13:20:00,6.03,6.03,6.01,6.02,43200.0,6.03,6.03,6.01,6.02,43200.0
2008-09-10 13:30:00,6.01,6.03,6.0,6.03,53600.0,6.01,6.03,6.0,6.03,53600.0
2008-09-10 13:40:00,6.01,6.01,6.0,6.0,16000.0,6.01,6.01,6.0,6.0,16000.0
2008-09-10 13:50:00,6.01,6.02,6.0,6.01,27600.0,6.01,6.02,6.0,6.01,27600.0
2008-09-10 14:00:00,6.0,6.01,6.0,6.01,10000.0,6.0,6.01,6.0,6.01,10000.0
2008-09-10 14:10:00,6.01,6.05,6.01,6.04,48800.0,6.01,6.05,6.01,6.04,48800.0
2008-09-10 14:20:00,6.04,6.04,6.01,6.02,25200.0,6.04,6.04,6.01,6.02,25200.0
2008-09-10 14:30:00,6.02,6.03,6.0,6.01,26400.0,6.02,6.03,6.0,6.01,26400.0
2008-09-10 14:40:00,6.01,6.02,6.0,6.01,17600.0,6.01,6.02,6.0,6.01,17600.0
2008-09-10 14:50:00,6.0,6.01,5.99,6.0,27600.0,6.0,6.01,5.99,6.0,27600.0
2008-09-10 15:00:00,5.99,6.01,5.99,6.0,58000.0,5.99,6.01,5.99,6.0,58000.0
2008-09-10 15:10:00,5.99,5.99,5.98,5.99,38400.0,5.99,5.99,5.98,5.99,38400.0
2008-09-10 15:20:00,5.99,6.0,5.98,5.99,50000.0,5.99,6.0,5.98,5.99,50000.0
2008-09-10 15:30:00,5.99,5.99,5.97,5.97,73600.0,5.99,5.99,5.97,5.97,73600.0
2008-09-10 15:40:00,5.97,5.99,5.95,5.97,89600.0,5.97,5.99,5.95,5.97,89600.0
2008-09-10 15:50:00,5.97,6.0,5.95,5.96,76000.0,5.97,6.0,5.95,5.96,76000.0
2008-09-11 09:30:00,5.96,5.96,5.89,5.91,18800.0,5.96,5.96,5.89,5.91,18800.0
2008-09-11 09:40:00,5.9,5.94,5.88,5.92,21600.0,5.9,5.94,5.88,5.92,21600.0
2008-09-11 09:50:00,5.93,5.98,5.93,5.98,61200.0,5.93,5.98,5.93,5.98,61200.0
2008-09-11 10:00:00,5.99,6.06,5.99,6.04,26800.0,5.99,6.06,5.99,6.04,26800.0
2008-09-11 10:10:00,6.04,6.06,6.02,6.03,28800.0,6.04,6.06,6.02,6.03,28800.0
2008-09-11 10:20:00,6.03,6.04,6.02,6.02,28400.0,6.03,6.04,6.02,6.02,28400.0
2008-09-11 10:30:00,6.02,6.04,6.01,6.01,18000.0,6.02,6.04,6.01,6.01,18000.0
2008-09-11 10:40:00,6.01,6.02,5.97,6.0,60400.0,6.01,6.02,5.97,6.0,60400.0
2008-09-11 10:50:00,6.0,6.01,5.99,6.0,37600.0,6.0,6.01,5.99,6.0,37600.0
2008-09-11 11:00:00,6.01,6.01,5.98,6.0,31600.0,6.01,6.01,5.98,6.0,31600.0
2008-09-11 11:10:00,6.0,6.0,5.97,5.98,29600.0,6.0,6.0,5.97,5.98,29600.0
2008-09-11 11:20:00,5.98,6.0,5.96,6.0,48800.0,5.98,6.0,5.96,6.0,48800.0
2008-09-11 11:30:00,5.99,6.01,5.99,6.0,27200.0,5.99,6.01,5.99,6.0,27200.0
2008-09-11 11:40:00,6.0,6.01,5.96,5.97,77600.0,6.0,6.01,5.96,5.97,77600.0
2008-09-11 11:50:00,5.97,6.0,5.97,5.99,87600.0,5.97,6.0,5.97,5.99,87600.0
2008-09-11 12:00:00,6.0,6.03,5.98,5.98,97600.0,6.0,6.03,5.98,5.98,97600.0
2008-09-11 12:10:00,5.99,6.0,5.99,5.99,36000.0,5.99,6.0,5.99,5.99,36000.0
2008-09-11 12:20:00,5.99,6.01,5.98,5.98,35600.0,5.99,6.01,5.98,5.98,35600.0
2008-09-11 12:30:00,5.98,6.01,5.98,6.0,103200.0,5.98,6.01,5.98,6.0,103200.0
2008-09-11 12:40:00,5.99,6.0,5.97,5.98,110400.0,5.99,6.0,5.97,5.98,110400.0
2008-09-11 12:50:00,5.98,6.0,5.98,5.99,80400.0,5.98,6.0,5.98,5.99,80400.0
2008-09-11 13:00:00,5.99,6.0,5.98,5.99,62000.0,5.99,6.0,5.98,5.99,62000.0
2008-09-11 13:10:00,5.98,6.0,5.98,6.0,67600.0,5.98,6.0,5.98,6.0,67600.0
2008-09-11 13:20:00,6.0,6.0,5.98,6.0,50000.0,6.0,6.0,5.98,6.0,50000.0
2008-09-11 13:30:00,6.0,6.01,5.99,6.0,100800.0,6.0,6.01,5.99,6.0,100800.0
2008-09-11 13:40:00,5.99,6.01,5.99,6.0,19600.0,5.99,6.01,5.99,6.0,19600.0
2008-09-11 13:50:00,6.0,6.03,6.0,6.03,24800.0,6.0,6.03,6.0,6.03,24800.0
2008-09-11 14:00:00,6.03,6.03,6.0,6.01,56400.0,6.03,6.03,6.0,6.01,56400.0
2008-09-11 14:10:00,6.01,6.02,5.98,6.0,98400.0,6.01,6.02,5.98,6.0,98400.0
2008-09-11 14:20:00,6.01,6.04,6.0,6.01,55600.0,6.01,6.04,6.0,6.01,55600.0
2008-09-11 14:30:00,6.01,6.01,5.99,6.01,21200.0,6.01,6.01,5.99,6.01,21200.0
2008-09-11 14:40:00,6.01,6.03,6.0,6.01,62000.0,6.01,6.03,6.0,6.01,62000.0
2008-09-11 14:50:00,6.02,6.02,5.99,5.99,20800.0,6.02,6.02,5.99,5.99,20800.0
2008-09-11 15:00:00,5.98,6.02,5.98,6.0,33200.0,5.98,6.02,5.98,6.0,33200.0
2008-09-11 15:10:00,6.0,6.01,5.97,5.97,21200.0,6.0,6.01,5.97,5.97,21200.0
2008-09-11 15:20:00,5.98,6.0,5.97,5.98,23600.0,5.98,6.0,5.97,5.98,23600.0
2008-09-11 15:30:00,5.97,6.0,5.96,6.0,35200.0,5.97,6.0,5.96,6.0,35200.0
2008-09-11 15:40:00,6.0,6.0,5.99,6.0,33200.0,6.0,6.0,5.99,6.0,33200.0
2008-09-11 15:50:00,6.0,6.0,5.99,6.0,91200.0,6.0,6.0,5.99,6.0,91200.0
2008-09-12 09:30:00,5.96,5.97,5.86,5.88,66800.0,5.96,5.97,5.86,5.88,66800.0
2008-09-12 09:40:00,5.88,5.93,5.84,5.86,140400.0,5.88,5.93,5.84,5.86,140400.0
2008-09-12 09:50:00,5.85,5.95,5.85,5.94,92000.0,5.85,5.95,5.85,5.94,92000.0
2008-09-12 10:00:00,5.95,5.96,5.91,5.91,24000.0,5.95,5.96,5.91,5.91,24000.0
2008-09-12 10:10:00,5.91,5.93,5.9,5.92,84000.0,5.91,5.93,5.9,5.92,84000.0
2008-09-12 10:20:00,5.92,5.95,5.89,5.93,86800.0,5.92,5.95,5.89,5.93,86800.0
2008-09-12 10:30:00,5.93,5.95,5.92,5.93,35200.0,5.93,5.95,5.92,5.93,35200.0
2008-09-12 10:40:00,5.93,5.93,5.91,5.91,49600.0,5.93,5.93,5.91,5.91,49600.0
2008-09-12 10:50:00,5.92,5.93,5.9,5.93,16800.0,5.92,5.93,5.9,5.93,16800.0
2008-09-12 11:00:00,5.93,5.96,5.91,5.92,18800.0,5.93,5.96,5.91,5.92,18800.0
2008-09-12 11:10:00,5.92,5.97,5.92,5.97,24800.0,5.92,5.97,5.92,5.97,24800.0
2008-09-12 11:20:00,5.97,6.0,5.95,5.95,35200.0,5.97,6.0,5.95,5.95,35200.0
2008-09-12 11:30:00,5.95,5.98,5.95,5.97,153200.0,5.95,5.98,5.95,5.97,153200.0
2008-09-12 11:40:00,5.97,5.98,5.95,5.98,22000.0,5.97,5.98,5.95,5.98,22000.0
2008-09-12 11:50:00,5.97,5.97,5.95,5.96,71200.0,5.97,5.97,5.95,5.96,71200.0
2008-09-12 12:00:00,5.96,5.97,5.94,5.95,56000.0,5.96,5.97,5.94,5.95,56000.0
2008-09-12 12:10:00,5.95,5.98,5.95,5.98,59200.0,5.95,5.98,5.95,5.98,59200.0
2008-09-12 12:20:00,5.98,5.99,5.97,5.98,82000.0,5.98,5.99,5.97,5.98,82000.0
2008-09-12 12:30:00,5.99,5.99,5.97,5.97,8800.0,5.99,5.99,5.97,5.97,8800.0
2008-09-12 12:40:00,5.97,5.97,5.94,5.96,36000.0,5.97,5.97,5.94,5.96,36000.0
2008-09-12 12:50:00,5.95,5.95,5.92,5.94,21200.0,5.95,5.95,5.92,5.94,21200.0
2008-09-12 13:00:00,5.93,5.96,5.92,5.93,26400.0,5.93,5.96,5.92,5.93,26400.0
2008-09-12 13:10:00,5.93,5.94,5.92,5.93,27600.0,5.93,5.94,5.92,5.93,27600.0
2008-09-12 13:20:00,5.94,6.0,5.94,5.98,50000.0,5.94,6.0,5.94,5.98,50000.0
2008-09-12 13:30:00,5.98,6.0,5.97,5.99,56000.0,5.98,6.0,5.97,5.99,56000.0
2008-09-12 13:40:00,5.99,5.99,5.97,5.97,20000.0,5.99,5.99,5.97,5.97,20000.0
2008-09-12 13:50:00,5.99,5.99,5.98,5.98,13200.0,5.99,5.99,5.98,5.98,13200.0
2008-09-12 14:00:00,5.99,5.99,5.97,5.98,23200.0,5.99,5.99,5.97,5.98,23200.0
2008-09-12 14:10:00,5.98,5.99,5.98,5.98,24800.0,5.98,5.99,5.98,5.98,24800.0
2008-09-12 14:20:00,5.99,5.99,5.98,5.98,21200.0,5.99,5.99,5.98,5.98,21200.0
2008-09-12 14:30:00,5.98,5.99,5.98,5.99,13600.0,5.98,5.99,5.98,5.99,13600.0
2008-09-12 14:40:00,5.99,6.02,5.98,6.0,184000.0,5.99,6.02,5.98,6.0,184000.0
2008-09-12 14:50:00,6.0,6.02,5.99,6.01,41200.0,6.0,6.02,5.99,6.01,41200.0
2008-09-12 15:00:00,6.01,6.02,6.0,6.02,45200.0,6.01,6.02,6.0,6.02,45200.0
2008-09-12 15:10:00,6.01,6.02,6.0,6.0,31200.0,6.01,6.02,6.0,6.0,31200.0
2008-09-12 15:20:00,6.0,6.03,6.0,6.03,16800.0,6.0,6.03,6.0,6.03,16800.0
2008-09-12 15:30:00,6.01,6.03,6.01,6.02,24400.0,6.01,6.03,6.01,6.02,24400.0
2008-09-12 15:40:00,6.02,6.03,6.01,6.02,24800.0,6.02,6.03,6.01,6.02,24800.0
2008-09-12 15:50:00,6.02,6.08,6.02,6.06,74800.0,6.02,6.08,6.02,6.06,74800.0
2008-09-15 09:30:00,5.96,5.98,5.91,5.91,10800.0,5.96,5.98,5.91,5.91,10800.0
2008-09-15 09:40:00,5.9,6.07,5.89,6.03,48400.0,5.9,6.07,5.89,6.03,48400.0
2008-09-15 09:50:00,6.04,6.06,5.98,5.98,95200.0,6.04,6.06,5.98,5.98,95200.0
2008-09-15 10:00:00,5.99,6.04,5.99,6.02,33600.0,5.99,6.04,5.99,6.02,33600.0
2008-09-15 10:10:00,6.03,6.06,6.0,6.02,85600.0,6.03,6.06,6.0,6.02,85600.0
2008-09-15 10:20:00,6.03,6.03,5.98,6.03,42800.0,6.03,6.03,5.98,6.03,42800.0
2008-09-15 10:30:00,6.03,6.06,6.0,6.02,88800.0,6.03,6.06,6.0,6.02,88800.0
2008-09-15 10:40:00,6.02,6.03,5.99,6.01,53600.0,6.02,6.03,5.99,6.01,53600.0
2008-09-15 10:50:00,6.0,6.06,6.0,6.01,70800.0,6.0,6.06,6.0,6.01,70800.0
2008-09-15 11:00:00,6.02,6.02,5.97,5.98,37200.0,6.02,6.02,5.97,5.98,37200.0
2008-09-15 11:10:00,5.99,6.01,5.98,6.01,14000.0,5.99,6.01,5.98,6.01,14000.0
2008-09-15 11:20:00,6.01,6.01,5.98,6.0,30000.0,6.01,6.01,5.98,6.0,30000.0
2008-09-15 11:30:00,6.0,6.01,5.99,6.0,42800.0,6.0,6.01,5.99,6.0,42800.0
2008-09-15 11:40:00,6.0,6.01,6.0,6.0,27200.0,6.0,6.01,6.0,6.0,27200.0
2008-09-15 11:50:00,6.0,6.01,5.96,5.96,26400.0,6.0,6.01,5.96,5.96,26400.0
2008-09-15 12:00:00,5.96,5.99,5.95,5.97,25200.0,5.96,5.99,5.95,5.97,25200.0
2008-09-15 12:10:00,5.97,6.0,5.97,6.0,11600.0,5.97,6.0,5.97,6.0,11600.0
2008-09-15 12:20:00,6.0,6.02,5.98,5.99,14000.0,6.0,6.02,5.98,5.99,14000.0
2008-09-15 12:30:00,5.99,5.99,5.94,5.95,53600.0,5.99,5.99,5.94,5.95,53600.0
2008-09-15 12:40:00,5.95,5.97,5.93,5.95,16800.0,5.95,5.97,5.93,5.95,16800.0
2008-09-15 12:50:00,5.94,5.97,5.93,5.93,12000.0,5.94,5.97,5.93,5.93,12000.0
2008-09-15 13:00:00,5.93,5.95,5.93,5.95,5600.0,5.93,5.95,5.93,5.95,5600.0
2008-09-15 13:10:00,5.94,5.96,5.94,5.94,14000.0,5.94,5.96,5.94,5.94,14000.0
2008-09-15 13:20:00,5.94,5.95,5.94,5.94,7600.0,5.94,5.95,5.94,5.94,7600.0
2008-09-15 13:30:00,5.94,5.95,5.93,5.94,15200.0,5.94,5.95,5.93,5.94,15200.0
2008-09-15 13:40:00,5.94,5.96,5.93,5.94,50000.0,5.94,5.96,5.93,5.94,50000.0
2008-09-15 13:50:00,5.94,5.96,5.93,5.96,70400.0,5.94,5.96,5.93,5.96,70400.0
2008-09-15 14:00:00,5.95,5.98,5.95,5.95,25600.0,5.95,5.98,5.95,5.95,25600.0
2008-09-15 14:10:00,5.94,6.0,5.94,5.95,110400.0,5.94,6.0,5.94,5.95,110400.0
2008-09-15 14:20:00,5.95,5.96,5.93,5.94,30800.0,5.95,5.96,5.93,5.94,30800.0
2008-09-15 14:30:00,5.93,5.94,5.91,5.92,76800.0,5.93,5.94,5.91,5.92,76800.0
2008-09-15 14:40:00,5.92,5.93,5.91,5.93,36000.0,5.92,5.93,5.91,5.93,36000.0
2008-09-15 14:50:00,5.93,5.93,5.92,5.92,26800.0,5.93,5.93,5.92,5.92,26800.0
2008-09-15 15:00:00,5.92,5.93,5.9,5.9,41200.0,5.92,5.93,5.9,5.9,41200.0
2008-09-15 15:10:00,5.9,5.91,5.89,5.9,36800.0,5.9,5.91,5.89,5.9,36800.0
2008-09-15 15:20:00,5.89,5.91,5.81,5.82,56800.0,5.89,5.91,5.81,5.82,56800.0
2008-09-15 15:30:00,5.83,5.89,5.82,5.88,62800.0,5.83,5.89,5.82,5.88,62800.0
2008-09-15 15:40:00,5.88,5.88,5.85,5.86,34800.0,5.88,5.88,5.85,5.86,34800.0
2008-09-15 15:50:00,5.85,5.87,5.85,5.85,72000.0,5.85,5.87,5.85,5.85,72000.0
2008-09-16 09:30:00,5.77,5.8,5.75,5.78,75600.0,5.77,5.8,5.75,5.78,75600.0
2008-09-16 09:40:00,5.78,5.9,5.78,5.9,44800.0,5.78,5.9,5.78,5.9,44800.0
2008-09-16 09:50:00,5.89,5.91,5.84,5.84,45200.0,5.89,5.91,5.84,5.84,45200.0
2008-09-16 10:00:00,5.84,5.86,5.82,5.83,56800.0,5.84,5.86,5.82,5.83,56800.0
2008-09-16 10:10:00,5.83,5.83,5.78,5.79,46000.0,5.83,5.83,5.78,5.79,46000.0
2008-09-16 10:20:00,5.79,5.8,5.75,5.76,33200.0,5.79,5.8,5.75,5.76,33200.0
2008-09-16 10:30:00,5.76,5.79,5.75,5.78,40000.0,5.76,5.79,5.75,5.78,40000.0
2008-09-16 10:40:00,5.77,5.78,5.76,5.76,25200.0,5.77,5.78,5.76,5.76,25200.0
2008-09-16 10:50:00,5.77,5.82,5.75,5.81,113200.0,5.77,5.82,5.75,5.81,113200.0
2008-09-16 11:00:00,5.81,5.81,5.76,5.77,26800.0,5.81,5.81,5.76,5.77,26800.0
2008-09-16 11:10:00,5.78,5.79,5.75,5.76,22400.0,5.78,5.79,5.75,5.76,22400.0
2008-09-16 11:20:00,5.76,5.76,5.71,5.72,51200.0,5.76,5.76,5.71,5.72,51200.0
2008-09-16 11:30:00,5.72,5.73,5.69,5.69,48000.0,5.72,5.73,5.69,5.69,48000.0
2008-09-16 11:40:00,5.69,5.71,5.66,5.66,39600.0,5.69,5.71,5.66,5.66,39600.0
2008-09-16 11:50:00,5.66,5.67,5.63,5.65,36400.0,5.66,5.67,5.63,5.65,36400.0
2008-09-16 12:00:00,5.66,5.66,5.63,5.64,47600.0,5.66,5.66,5.63,5.64,47600.0
2008-09-16 12:10:00,5.64,5.66,5.61,5.64,64800.0,5.64,5.66,5.61,5.64,64800.0
2008-09-16 12:20:00,5.63,5.64,5.61,5.62,58400.0,5.63,5.64,5.61,5.62,58400.0
2008-09-16 12:30:00,5.61,5.63,5.58,5.6,59600.0,5.61,5.63,5.58,5.6,59600.0
2008-09-16 12:40:00,5.61,5.61,5.58,5.58,40000.0,5.61,5.61,5.58,5.58,40000.0
2008-09-16 12:50:00,5.59,5.62,5.58,5.62,33200.0,5.59,5.62,5.58,5.62,33200.0
2008-09-16 13:00:00,5.63,5.63,5.59,5.62,66400.0,5.63,5.63,5.59,5.62,66400.0
2008-09-16 13:10:00,5.61,5.62,5.61,5.61,19600.0,5.61,5.62,5.61,5.61,19600.0
2008-09-16 13:20:00,5.62,5.62,5.58,5.59,40000.0,5.62,5.62,5.58,5.59,40000.0
2008-09-16 13:30:00,5.59,5.61,5.59,5.59,20400.0,5.59,5.61,5.59,5.59,20400.0
2008-09-16 13:40:00,5.59,5.59,5.56,5.57,31600.0,5.59,5.59,5.56,5.57,31600.0
2008-09-16 13:50:00,5.57,5.57,5.53,5.53,20400.0,5.57,5.57,5.53,5.53,20400.0
2008-09-16 14:00:00,5.53,5.54,5.51,5.54,36400.0,5.53,5.54,5.51,5.54,36400.0
2008-09-16 14:10:00,5.54,5.55,5.5,5.51,50800.0,5.54,5.55,5.5,5.51,50800.0
2008-09-16 14:20:00,5.52,5.55,5.49,5.53,84400.0,5.52,5.55,5.49,5.53,84400.0
2008-09-16 14:30:00,5.54,5.57,5.5,5.55,104000.0,5.54,5.57,5.5,5.55,104000.0
2008-09-16 14:40:00,5.55,5.62,5.53,5.6,162800.0,5.55,5.62,5.53,5.6,162800.0
2008-09-16 14:50:00,5.61,5.63,5.59,5.62,67200.0,5.61,5.63,5.59,5.62,67200.0
2008-09-16 15:00:00,5.61,5.64,5.61,5.64,83600.0,5.61,5.64,5.61,5.64,83600.0
2008-09-16 15:10:00,5.64,5.68,5.63,5.67,63600.0,5.64,5.68,5.63,5.67,63600.0
2008-09-16 15:20:00,5.67,5.67,5.59,5.59,147200.0,5.67,5.67,5.59,5.59,147200.0
2008-09-16 15:30:00,5.6,5.6,5.57,5.6,87200.0,5.6,5.6,5.57,5.6,87200.0
2008-09-16 15:40:00,5.6,5.65,5.59,5.65,72000.0,5.6,5.65,5.59,5.65,72000.0
2008-09-16 15:50:00,5.65,5.69,5.63,5.69,118800.0,5.65,5.69,5.63,5.69,118800.0
2008-09-17 09:30:00,5.64,5.64,5.49,5.5,42400.0,5.64,5.64,5.49,5.5,42400.0
2008-09-17 09:40:00,5.51,5.54,5.49,5.54,59200.0,5.51,5.54,5.49,5.54,59200.0
2008-09-17 09:50:00,5.54,5.55,5.53,5.55,52800.0,5.54,5.55,5.53,5.55,52800.0
2008-09-17 10:00:00,5.55,5.6,5.55,5.55,46800.0,5.55,5.6,5.55,5.55,46800.0
2008-09-17 10:10:00,5.56,5.56,5.53,5.54,28000.0,5.56,5.56,5.53,5.54,28000.0
2008-09-17 10:20:00,5.53,5.53,5.49,5.5,25600.0,5.53,5.53,5.49,5.5,25600.0
2008-09-17 10:30:00,5.49,5.5,5.43,5.43,99200.0,5.49,5.5,5.43,5.43,99200.0
2008-09-17 10:40:00,5.44,5.46,5.41,5.43,55600.0,5.44,5.46,5.41,5.43,55600.0
2008-09-17 10:50:00,5.43,5.44,5.4,5.42,68800.0,5.43,5.44,5.4,5.42,68800.0
2008-09-17 11:00:00,5.41,5.42,5.36,5.36,30400.0,5.41,5.42,5.36,5.36,30400.0
2008-09-17 11:10:00,5.36,5.36,5.31,5.32,71600.0,5.36,5.36,5.31,5.32,71600.0
2008-09-17 11:20:00,5.32,5.35,5.29,5.3,58000.0,5.32,5.35,5.29,5.3,58000.0
2008-09-17 11:30:00,5.31,5.32,5.3,5.32,69600.0,5.31,5.32,5.3,5.32,69600.0
2008-09-17 11:40:00,5.32,5.38,5.31,5.35,123200.0,5.32,5.38,5.31,5.35,123200.0
2008-09-17 11:50:00,5.36,5.37,5.34,5.34,50000.0,5.36,5.37,5.34,5.34,50000.0
2008-09-17 12:00:00,5.33,5.34,5.29,5.3,78400.0,5.33,5.34,5.29,5.3,78400.0
2008-09-17 12:10:00,5.31,5.32,5.3,5.32,30400.0,5.31,5.32,5.3,5.32,30400.0
2008-09-17 12:20:00,5.32,5.36,5.32,5.36,16400.0,5.32,5.36,5.32,5.36,16400.0
2008-09-17 12:30:00,5.36,5.36,5.35,5.36,30000.0,5.36,5.36,5.35,5.36,30000.0
2008-09-17 12:40:00,5.35,5.37,5.35,5.35,22000.0,5.35,5.37,5.35,5.35,22000.0
2008-09-17 12:50:00,5.34,5.35,5.33,5.34,60400.0,5.34,5.35,5.33,5.34,60400.0
2008-09-17 13:00:00,5.34,5.34,5.33,5.33,25200.0,5.34,5.34,5.33,5.33,25200.0
2008-09-17 13:10:00,5.33,5.33,5.3,5.31,24000.0,5.33,5.33,5.3,5.31,24000.0
2008-09-17 13:20:00,5.31,5.32,5.3,5.3,19600.0,5.31,5.32,5.3,5.3,19600.0
2008-09-17 13:30:00,5.3,5.31,5.3,5.3,63600.0,5.3,5.31,5.3,5.3,63600.0
2008-09-17 13:40:00,5.3,5.34,5.3,5.33,52000.0,5.3,5.34,5.3,5.33,52000.0
2008-09-17 13:50:00,5.33,5.41,5.33,5.39,111600.0,5.33,5.41,5.33,5.39,111600.0
2008-09-17 14:00:00,5.39,5.42,5.36,5.37,91200.0,5.39,5.42,5.36,5.37,91200.0
2008-09-17 14:10:00,5.37,5.37,5.32,5.32,42400.0,5.37,5.37,5.32,5.32,42400.0
2008-09-17 14:20:00,5.32,5.32,5.3,5.3,40000.0,5.32,5.32,5.3,5.3,40000.0
2008-09-17 14:30:00,5.31,5.31,5.26,5.27,90000.0,5.31,5.31,5.26,5.27,90000.0
2008-09-17 14:40:00,5.27,5.29,5.27,5.27,97600.0,5.27,5.29,5.27,5.27,97600.0
2008-09-17 14:50:00,5.27,5.28,5.23,5.25,66800.0,5.27,5.28,5.23,5.25,66800.0
2008-09-17 15:00:00,5.25,5.27,5.25,5.26,61200.0,5.25,5.27,5.25,5.26,61200.0
2008-09-17 15:10:00,5.27,5.28,5.26,5.26,58400.0,5.27,5.28,5.26,5.26,58400.0
2008-09-17 15:20:00,5.26,5.26,5.22,5.23,111600.0,5.26,5.26,5.22,5.23,111600.0
2008-09-17 15:30:00,5.23,5.23,5.19,5.2,118800.0,5.23,5.23,5.19,5.2,118800.0
2008-09-17 15:40:00,5.19,5.22,5.19,5.22,88400.0,5.19,5.22,5.19,5.22,88400.0
2008-09-17 15:50:00,5.21,5.21,5.17,5.17,146000.0,5.21,5.21,5.17,5.17,146000.0
2008-09-18 09:30:00,5.27,5.33,5.25,5.29,60000.0,5.27,5.33,5.25,5.29,60000.0
2008-09-18 09:40:00,5.29,5.32,5.19,5.21,127600.0,5.29,5.32,5.19,5.21,127600.0
2008-09-18 09:50:00,5.22,5.3,5.21,5.29,40400.0,5.22,5.3,5.21,5.29,40400.0
2008-09-18 10:00:00,5.29,5.31,5.25,5.25,34400.0,5.29,5.31,5.25,5.25,34400.0
2008-09-18 10:10:00,5.24,5.24,5.18,5.19,37200.0,5.24,5.24,5.18,5.19,37200.0
2008-09-18 10:20:00,5.19,5.24,5.17,5.24,38400.0,5.19,5.24,5.17,5.24,38400.0
2008-09-18 10:30:00,5.23,5.23,5.21,5.22,20000.0,5.23,5.23,5.21,5.22,20000.0
2008-09-18 10:40:00,5.23,5.23,5.17,5.18,40000.0,5.23,5.23,5.17,5.18,40000.0
2008-09-18 10:50:00,5.18,5.19,5.12,5.13,32800.0,5.18,5.19,5.12,5.13,32800.0
2008-09-18 11:00:00,5.13,5.13,5.12,5.12,62800.0,5.13,5.13,5.12,5.12,62800.0
2008-09-18 11:10:00,5.12,5.13,5.11,5.11,69200.0,5.12,5.13,5.11,5.11,69200.0
2008-09-18 11:20:00,5.1,5.1,5.03,5.04,70400.0,5.1,5.1,5.03,5.04,70400.0
2008-09-18 11:30:00,5.04,5.05,5.04,5.04,52800.0,5.04,5.05,5.04,5.04,52800.0
2008-09-18 11:40:00,5.04,5.05,4.95,4.99,107200.0,5.04,5.05,4.95,4.99,107200.0
2008-09-18 11:50:00,4.98,4.99,4.97,4.99,90400.0,4.98,4.99,4.97,4.99,90400.0
2008-09-18 12:00:00,4.98,4.99,4.92,4.96,111600.0,4.98,4.99,4.92,4.96,111600.0
2008-09-18 12:10:00,4.96,4.96,4.93,4.95,88400.0,4.96,4.96,4.93,4.95,88400.0
2008-09-18 12:20:00,4.95,4.95,4.93,4.94,67200.0,4.95,4.95,4.93,4.94,67200.0
2008-09-18 12:30:00,4.94,4.96,4.91,4.93,101200.0,4.94,4.96,4.91,4.93,101200.0
2008-09-18 12:40:00,4.92,4.93,4.88,4.89,44000.0,4.92,4.93,4.88,4.89,44000.0
2008-09-18 12:50:00,4.9,4.9,4.83,4.85,78000.0,4.9,4.9,4.83,4.85,78000.0
2008-09-18 13:00:00,4.84,4.86,4.83,4.86,72400.0,4.84,4.86,4.83,4.86,72400.0
2008-09-18 13:10:00,4.86,4.89,4.84,4.87,76800.0,4.86,4.89,4.84,4.87,76800.0
2008-09-18 13:20:00,4.87,4.93,4.87,4.88,56800.0,4.87,4.93,4.87,4.88,56800.0
2008-09-18 13:30:00,4.88,4.98,4.85,4.96,150800.0,4.88,4.98,4.85,4.96,150800.0
2008-09-18 13:40:00,4.97,4.97,4.88,4.89,66000.0,4.97,4.97,4.88,4.89,66000.0
2008-09-18 13:50:00,4.9,4.9,4.86,4.89,51200.0,4.9,4.9,4.86,4.89,51200.0
2008-09-18 14:00:00,4.9,4.91,4.85,4.86,57600.0,4.9,4.91,4.85,4.86,57600.0
2008-09-18 14:10:00,4.86,4.87,4.82,4.84,92400.0,4.86,4.87,4.82,4.84,92400.0
2008-09-18 14:20:00,4.84,4.86,4.83,4.85,76800.0,4.84,4.86,4.83,4.85,76800.0
2008-09-18 14:30:00,4.85,4.87,4.85,4.85,99600.0,4.85,4.87,4.85,4.85,99600.0
2008-09-18 14:40:00,4.85,4.89,4.85,4.87,234800.0,4.85,4.89,4.85,4.87,234800.0
2008-09-18 14:50:00,4.87,4.91,4.87,4.9,109600.0,4.87,4.91,4.87,4.9,109600.0
2008-09-18 15:00:00,4.91,5.0,4.9,5.0,130400.0,4.91,5.0,4.9,5.0,130400.0
2008-09-18 15:10:00,5.0,5.1,4.99,5.06,164400.0,5.0,5.1,4.99,5.06,164400.0
2008-09-18 15:20:00,5.06,5.15,5.06,5.14,132800.0,5.06,5.15,5.06,5.14,132800.0
2008-09-18 15:30:00,5.14,5.21,5.13,5.2,187200.0,5.14,5.21,5.13,5.2,187200.0
2008-09-18 15:40:00,5.21,5.25,5.15,5.16,130000.0,5.21,5.25,5.15,5.16,130000.0
2008-09-18 15:50:00,5.16,5.18,5.1,5.13,154800.0,5.16,5.18,5.1,5.13,154800.0
2008-09-19 09:40:00,5.49,6.02,4.9,6.01,1244800.0,5.49,6.02,4.9,6.01,1244800.0
2008-09-19 09:50:00,6.01,6.15,6.01,6.15,218800.0,6.01,6.15,6.01,6.15,218800.0
2008-09-19 10:00:00,6.17,6.17,6.02,6.03,204800.0,6.17,6.17,6.02,6.03,204800.0
2008-09-19 10:10:00,6.03,6.04,5.83,5.87,195600.0,6.03,6.04,5.83,5.87,195600.0
2008-09-19 10:20:00,5.85,5.86,5.38,5.49,386000.0,5.85,5.86,5.38,5.49,386000.0
2008-09-19 10:30:00,5.45,5.62,5.43,5.62,184400.0,5.45,5.62,5.43,5.62,184400.0
2008-09-19 10:40:00,5.62,5.67,5.56,5.63,155600.0,5.62,5.67,5.56,5.63,155600.0
2008-09-19 10:50:00,5.63,5.67,5.63,5.64,90400.0,5.63,5.67,5.63,5.64,90400.0
2008-09-19 11:00:00,5.64,5.66,5.56,5.61,128400.0,5.64,5.66,5.56,5.61,128400.0
2008-09-19 11:10:00,5.61,5.62,5.58,5.58,89600.0,5.61,5.62,5.58,5.58,89600.0
2008-09-19 11:20:00,5.59,5.62,5.58,5.62,41200.0,5.59,5.62,5.58,5.62,41200.0
2008-09-19 11:30:00,5.62,5.65,5.62,5.64,47600.0,5.62,5.65,5.62,5.64,47600.0
2008-09-19 11:40:00,5.64,5.68,5.64,5.68,53200.0,5.64,5.68,5.64,5.68,53200.0
2008-09-19 11:50:00,5.68,5.78,5.68,5.74,81200.0,5.68,5.78,5.68,5.74,81200.0
2008-09-19 12:00:00,5.74,5.79,5.74,5.79,41200.0,5.74,5.79,5.74,5.79,41200.0
2008-09-19 12:10:00,5.81,5.82,5.78,5.79,50400.0,5.81,5.82,5.78,5.79,50400.0
2008-09-19 12:20:00,5.78,5.82,5.77,5.8,42800.0,5.78,5.82,5.77,5.8,42800.0
2008-09-19 12:30:00,5.81,5.82,5.74,5.78,80000.0,5.81,5.82,5.74,5.78,80000.0
2008-09-19 12:40:00,5.79,5.87,5.78,5.85,58800.0,5.79,5.87,5.78,5.85,58800.0
2008-09-19 12:50:00,5.84,5.86,5.84,5.86,38400.0,5.84,5.86,5.84,5.86,38400.0
2008-09-19 13:00:00,5.86,5.99,5.85,5.99,131600.0,5.86,5.99,5.85,5.99,131600.0
2008-09-19 13:10:00,5.99,5.99,5.93,5.96,62000.0,5.99,5.99,5.93,5.96,62000.0
2008-09-19 13:20:00,5.97,5.99,5.96,5.97,58800.0,5.97,5.99,5.96,5.97,58800.0
2008-09-19 13:30:00,5.97,6.02,5.97,5.97,92800.0,5.97,6.02,5.97,5.97,92800.0
2008-09-19 13:40:00,5.97,6.0,5.91,5.93,51600.0,5.97,6.0,5.91,5.93,51600.0
2008-09-19 13:50:00,5.93,5.93,5.91,5.92,24000.0,5.93,5.93,5.91,5.92,24000.0
2008-09-19 14:00:00,5.92,5.93,5.84,5.85,42800.0,5.92,5.93,5.84,5.85,42800.0
2008-09-19 14:10:00,5.85,5.86,5.84,5.86,44000.0,5.85,5.86,5.84,5.86,44000.0
2008-09-19 14:20:00,5.86,5.86,5.82,5.84,29600.0,5.86,5.86,5.82,5.84,29600.0
2008-09-19 14:30:00,5.84,5.85,5.83,5.83,55200.0,5.84,5.85,5.83,5.83,55200.0
2008-09-19 14:40:00,5.83,5.9,5.83,5.87,78000.0,5.83,5.9,5.83,5.87,78000.0
2008-09-19 14:50:00,5.87,5.87,5.83,5.85,51200.0,5.87,5.87,5.83,5.85,51200.0
2008-09-19 15:00:00,5.85,5.86,5.82,5.82,37200.0,5.85,5.86,5.82,5.82,37200.0
2008-09-19 15:10:00,5.82,5.84,5.81,5.84,42800.0,5.82,5.84,5.81,5.84,42800.0
2008-09-19 15:20:00,5.83,5.87,5.8,5.87,39600.0,5.83,5.87,5.8,5.87,39600.0
2008-09-19 15:30:00,5.87,5.87,5.75,5.76,52000.0,5.87,5.87,5.75,5.76,52000.0
2008-09-19 15:40:00,5.77,5.8,5.74,5.79,64800.0,5.77,5.8,5.74,5.79,64800.0
2008-09-19 15:50:00,5.78,5.83,5.77,5.82,76400.0,5.78,5.83,5.77,5.82,76400.0
2008-09-22 09:30:00,5.79,5.88,5.79,5.87,32000.0,5.79,5.88,5.79,5.87,32000.0
2008-09-22 09:40:00,5.87,5.88,5.86,5.87,61600.0,5.87,5.88,5.86,5.87,61600.0
2008-09-22 09:50:00,5.86,5.87,5.79,5.82,43600.0,5.86,5.87,5.79,5.82,43600.0
2008-09-22 10:00:00,5.82,5.83,5.76,5.76,20000.0,5.82,5.83,5.76,5.76,20000.0
2008-09-22 10:10:00,5.76,5.83,5.76,5.83,42400.0,5.76,5.83,5.76,5.83,42400.0
2008-09-22 10:20:00,5.82,5.87,5.82,5.87,31600.0,5.82,5.87,5.82,5.87,31600.0
2008-09-22 10:30:00,5.87,5.87,5.82,5.83,18800.0,5.87,5.87,5.82,5.83,18800.0
2008-09-22 10:40:00,5.83,5.83,5.82,5.82,9200.0,5.83,5.83,5.82,5.82,9200.0
2008-09-22 10:50:00,5.82,5.82,5.75,5.78,34000.0,5.82,5.82,5.75,5.78,34000.0
2008-09-22 11:00:00,5.77,5.77,5.75,5.75,14800.0,5.77,5.77,5.75,5.75,14800.0
2008-09-22 11:10:00,5.76,5.76,5.75,5.75,16800.0,5.76,5.76,5.75,5.75,16800.0
2008-09-22 11:20:00,5.74,5.75,5.7,5.72,20800.0,5.74,5.75,5.7,5.72,20800.0
2008-09-22 11:30:00,5.72,5.72,5.67,5.68,26800.0,5.72,5.72,5.67,5.68,26800.0
2008-09-22 11:40:00,5.68,5.68,5.66,5.67,14000.0,5.68,5.68,5.66,5.67,14000.0
2008-09-22 11:50:00,5.66,5.67,5.63,5.65,22400.0,5.66,5.67,5.63,5.65,22400.0
2008-09-22 12:00:00,5.65,5.65,5.61,5.62,20400.0,5.65,5.65,5.61,5.62,20400.0
2008-09-22 12:10:00,5.63,5.63,5.59,5.6,18800.0,5.63,5.63,5.59,5.6,18800.0
2008-09-22 12:20:00,5.6,5.61,5.58,5.58,12000.0,5.6,5.61,5.58,5.58,12000.0
2008-09-22 12:30:00,5.59,5.62,5.59,5.62,13200.0,5.59,5.62,5.59,5.62,13200.0
2008-09-22 12:40:00,5.62,5.63,5.61,5.62,7600.0,5.62,5.63,5.61,5.62,7600.0
2008-09-22 12:50:00,5.62,5.63,5.62,5.62,19200.0,5.62,5.63,5.62,5.62,19200.0
2008-09-22 13:00:00,5.63,5.63,5.59,5.6,25200.0,5.63,5.63,5.59,5.6,25200.0
2008-09-22 13:10:00,5.61,5.61,5.57,5.57,18000.0,5.61,5.61,5.57,5.57,18000.0
2008-09-22 13:20:00,5.57,5.58,5.54,5.54,17200.0,5.57,5.58,5.54,5.54,17200.0
2008-09-22 13:30:00,5.53,5.55,5.47,5.48,28000.0,5.53,5.55,5.47,5.48,28000.0
2008-09-22 13:40:00,5.48,5.52,5.48,5.52,14000.0,5.48,5.52,5.48,5.52,14000.0
2008-09-22 13:50:00,5.52,5.58,5.52,5.57,18000.0,5.52,5.58,5.52,5.57,18000.0
2008-09-22 14:00:00,5.57,5.63,5.57,5.59,37200.0,5.57,5.63,5.57,5.59,37200.0
2008-09-22 14:10:00,5.61,5.66,5.61,5.65,14400.0,5.61,5.66,5.61,5.65,14400.0
2008-09-22 14:20:00,5.66,5.66,5.64,5.65,23600.0,5.66,5.66,5.64,5.65,23600.0
2008-09-22 14:30:00,5.65,5.71,5.65,5.69,33600.0,5.65,5.71,5.65,5.69,33600.0
2008-09-22 14:40:00,5.69,5.7,5.65,5.65,145200.0,5.69,5.7,5.65,5.65,145200.0
2008-09-22 14:50:00,5.66,5.66,5.64,5.66,31600.0,5.66,5.66,5.64,5.66,31600.0
2008-09-22 15:00:00,5.66,5.69,5.66,5.69,50400.0,5.66,5.69,5.66,5.69,50400.0
2008-09-22 15:10:00,5.69,5.69,5.66,5.66,36800.0,5.69,5.69,5.66,5.66,36800.0
2008-09-22 15:20:00,5.66,5.69,5.66,5.68,36800.0,5.66,5.69,5.66,5.68,36800.0
2008-09-22 15:30:00,5.68,5.68,5.61,5.61,20000.0,5.68,5.68,5.61,5.61,20000.0
2008-09-22 15:40:00,5.6,5.6,5.52,5.53,36800.0,5.6,5.6,5.52,5.53,36800.0
2008-09-22 15:50:00,5.53,5.6,5.52,5.58,48000.0,5.53,5.6,5.52,5.58,48000.0
2008-09-23 09:30:00,5.68,5.73,5.68,5.72,15600.0,5.68,5.73,5.68,5.72,15600.0
2008-09-23 09:40:00,5.7,5.71,5.68,5.7,21200.0,5.7,5.71,5.68,5.7,21200.0
2008-09-23 09:50:00,5.69,5.7,5.64,5.7,18000.0,5.69,5.7,5.64,5.7,18000.0
2008-09-23 10:00:00,5.7,5.71,5.68,5.68,21200.0,5.7,5.71,5.68,5.68,21200.0
2008-09-23 10:10:00,5.69,5.76,5.68,5.76,19200.0,5.69,5.76,5.68,5.76,19200.0
2008-09-23 10:20:00,5.78,5.83,5.74,5.74,32400.0,5.78,5.83,5.74,5.74,32400.0
2008-09-23 10:30:00,5.74,5.76,5.67,5.68,20400.0,5.74,5.76,5.67,5.68,20400.0
2008-09-23 10:40:00,5.67,5.67,5.64,5.65,20000.0,5.67,5.67,5.64,5.65,20000.0
2008-09-23 10:50:00,5.64,5.64,5.59,5.6,11600.0,5.64,5.64,5.59,5.6,11600.0
2008-09-23 11:00:00,5.59,5.6,5.55,5.58,28400.0,5.59,5.6,5.55,5.58,28400.0
2008-09-23 11:10:00,5.59,5.64,5.59,5.63,20800.0,5.59,5.64,5.59,5.63,20800.0
2008-09-23 11:20:00,5.62,5.71,5.62,5.69,14400.0,5.62,5.71,5.62,5.69,14400.0
2008-09-23 11:30:00,5.72,5.74,5.72,5.72,3600.0,5.72,5.74,5.72,5.72,3600.0
2008-09-23 11:40:00,5.74,5.76,5.73,5.76,17600.0,5.74,5.76,5.73,5.76,17600.0
2008-09-23 11:50:00,5.76,5.76,5.74,5.74,18000.0,5.76,5.76,5.74,5.74,18000.0
2008-09-23 12:00:00,5.73,5.73,5.72,5.72,6400.0,5.73,5.73,5.72,5.72,6400.0
2008-09-23 12:10:00,5.73,5.73,5.71,5.71,13600.0,5.73,5.73,5.71,5.71,13600.0
2008-09-23 12:20:00,5.72,5.72,5.68,5.69,7600.0,5.72,5.72,5.68,5.69,7600.0
2008-09-23 12:30:00,5.69,5.69,5.68,5.68,10400.0,5.69,5.69,5.68,5.68,10400.0
2008-09-23 12:40:00,5.68,5.68,5.65,5.65,21600.0,5.68,5.68,5.65,5.65,21600.0
2008-09-23 12:50:00,5.65,5.69,5.65,5.68,8000.0,5.65,5.69,5.65,5.68,8000.0
2008-09-23 13:00:00,5.68,5.68,5.67,5.68,6400.0,5.68,5.68,5.67,5.68,6400.0
2008-09-23 13:10:00,5.68,5.68,5.67,5.68,28000.0,5.68,5.68,5.67,5.68,28000.0
2008-09-23 13:20:00,5.68,5.68,5.66,5.67,24000.0,5.68,5.68,5.66,5.67,24000.0
2008-09-23 13:30:00,5.68,5.78,5.66,5.73,49200.0,5.68,5.78,5.66,5.73,49200.0
2008-09-23 13:40:00,5.73,5.73,5.68,5.68,14400.0,5.73,5.73,5.68,5.68,14400.0
2008-09-23 13:50:00,5.68,5.68,5.67,5.68,6000.0,5.68,5.68,5.67,5.68,6000.0
2008-09-23 14:00:00,5.68,5.69,5.67,5.68,24400.0,5.68,5.69,5.67,5.68,24400.0
2008-09-23 14:10:00,5.69,5.69,5.67,5.68,15600.0,5.69,5.69,5.67,5.68,15600.0
2008-09-23 14:20:00,5.67,5.69,5.66,5.68,26400.0,5.67,5.69,5.66,5.68,26400.0
2008-09-23 14:30:00,5.69,5.69,5.68,5.68,17600.0,5.69,5.69,5.68,5.68,17600.0
2008-09-23 14:40:00,5.68,5.7,5.67,5.68,29600.0,5.68,5.7,5.67,5.68,29600.0
2008-09-23 14:50:00,5.7,5.7,5.68,5.69,40400.0,5.7,5.7,5.68,5.69,40400.0
2008-09-23 15:00:00,5.68,5.69,5.68,5.69,14800.0,5.68,5.69,5.68,5.69,14800.0
2008-09-23 15:10:00,5.69,5.69,5.63,5.68,10800.0,5.69,5.69,5.63,5.68,10800.0
2008-09-23 15:20:00,5.69,5.69,5.65,5.65,12800.0,5.69,5.69,5.65,5.65,12800.0
2008-09-23 15:30:00,5.63,5.63,5.59,5.63,18800.0,5.63,5.63,5.59,5.63,18800.0
2008-09-23 15:40:00,5.67,5.67,5.59,5.62,25200.0,5.67,5.67,5.59,5.62,25200.0
2008-09-23 15:50:00,5.61,5.61,5.55,5.57,46000.0,5.61,5.61,5.55,5.57,46000.0
2008-09-24 09:40:00,5.63,5.75,5.56,5.67,17200.0,5.63,5.75,5.56,5.67,17200.0
2008-09-24 09:50:00,5.67,5.67,5.62,5.65,8800.0,5.67,5.67,5.62,5.65,8800.0
2008-09-24 10:00:00,5.65,5.66,5.62,5.65,24400.0,5.65,5.66,5.62,5.65,24400.0
2008-09-24 10:10:00,5.63,5.67,5.6,5.65,13200.0,5.63,5.67,5.6,5.65,13200.0
2008-09-24 10:20:00,5.64,5.64,5.59,5.61,20000.0,5.64,5.64,5.59,5.61,20000.0
2008-09-24 10:30:00,5.63,5.64,5.62,5.62,5600.0,5.63,5.64,5.62,5.62,5600.0
2008-09-24 10:40:00,5.62,5.64,5.6,5.61,12000.0,5.62,5.64,5.6,5.61,12000.0
2008-09-24 10:50:00,5.61,5.65,5.61,5.65,5600.0,5.61,5.65,5.61,5.65,5600.0
2008-09-24 11:00:00,5.65,5.65,5.61,5.62,28800.0,5.65,5.65,5.61,5.62,28800.0
2008-09-24 11:10:00,5.61,5.61,5.6,5.6,6000.0,5.61,5.61,5.6,5.6,6000.0
2008-09-24 11:20:00,5.59,5.6,5.59,5.6,4400.0,5.59,5.6,5.59,5.6,4400.0
2008-09-24 11:30:00,5.6,5.6,5.59,5.6,6800.0,5.6,5.6,5.59,5.6,6800.0
2008-09-24 11:40:00,5.59,5.6,5.58,5.58,8000.0,5.59,5.6,5.58,5.58,8000.0
2008-09-24 11:50:00,5.59,5.65,5.59,5.65,4400.0,5.59,5.65,5.59,5.65,4400.0
2008-09-24 12:00:00,5.65,5.65,5.62,5.62,8400.0,5.65,5.65,5.62,5.62,8400.0
2008-09-24 12:10:00,5.63,5.75,5.62,5.75,8400.0,5.63,5.75,5.62,5.75,8400.0
2008-09-24 12:20:00,5.74,5.75,5.66,5.66,19200.0,5.74,5.75,5.66,5.66,19200.0
2008-09-24 12:30:00,5.66,5.69,5.64,5.66,9200.0,5.66,5.69,5.64,5.66,9200.0
2008-09-24 12:40:00,5.68,5.68,5.66,5.66,800.0,5.68,5.68,5.66,5.66,800.0
2008-09-24 12:50:00,5.67,5.67,5.65,5.66,4400.0,5.67,5.67,5.65,5.66,4400.0
2008-09-24 13:00:00,5.65,5.67,5.65,5.67,2400.0,5.65,5.67,5.65,5.67,2400.0
2008-09-24 13:10:00,5.67,5.67,5.66,5.67,36000.0,5.67,5.67,5.66,5.67,36000.0
2008-09-24 13:20:00,5.68,5.73,5.68,5.71,2400.0,5.68,5.73,5.68,5.71,2400.0
2008-09-24 13:30:00,5.68,5.74,5.68,5.74,9600.0,5.68,5.74,5.68,5.74,9600.0
2008-09-24 13:40:00,5.74,5.74,5.68,5.68,10000.0,5.74,5.74,5.68,5.68,10000.0
2008-09-24 13:50:00,5.69,5.69,5.66,5.66,4400.0,5.69,5.69,5.66,5.66,4400.0
2008-09-24 14:00:00,5.65,5.67,5.64,5.67,7200.0,5.65,5.67,5.64,5.67,7200.0
2008-09-24 14:10:00,5.66,5.66,5.65,5.65,3200.0,5.66,5.66,5.65,5.65,3200.0
2008-09-24 14:20:00,5.65,5.65,5.63,5.63,7600.0,5.65,5.65,5.63,5.63,7600.0
2008-09-24 14:30:00,5.63,5.66,5.63,5.66,7600.0,5.63,5.66,5.63,5.66,7600.0
2008-09-24 14:40:00,5.66,5.69,5.65,5.68,18000.0,5.66,5.69,5.65,5.68,18000.0
2008-09-24 14:50:00,5.68,5.68,5.65,5.65,9600.0,5.68,5.68,5.65,5.65,9600.0
2008-09-24 15:00:00,5.63,5.67,5.61,5.67,29200.0,5.63,5.67,5.61,5.67,29200.0
2008-09-24 15:10:00,5.67,5.67,5.64,5.64,18000.0,5.67,5.67,5.64,5.64,18000.0
2008-09-24 15:20:00,5.63,5.64,5.6,5.61,26400.0,5.63,5.64,5.6,5.61,26400.0
2008-09-24 15:30:00,5.62,5.66,5.56,5.56,33200.0,5.62,5.66,5.56,5.56,33200.0
2008-09-24 15:40:00,5.56,5.56,5.5,5.51,40000.0,5.56,5.56,5.5,5.51,40000.0
2008-09-24 15:50:00,5.51,5.58,5.51,5.56,34400.0,5.51,5.58,5.51,5.56,34400.0
2008-09-25 09:30:00,5.63,5.66,5.53,5.63,10800.0,5.63,5.66,5.53,5.63,10800.0
2008-09-25 09:40:00,5.64,5.64,5.61,5.63,5200.0,5.64,5.64,5.61,5.63,5200.0
2008-09-25 09:50:00,5.61,5.67,5.59,5.67,10800.0,5.61,5.67,5.59,5.67,10800.0
2008-09-25 10:00:00,5.64,5.74,5.64,5.73,11600.0,5.64,5.74,5.64,5.73,11600.0
2008-09-25 10:10:00,5.68,5.71,5.68,5.7,22400.0,5.68,5.71,5.68,5.7,22400.0
2008-09-25 10:20:00,5.69,5.7,5.64,5.66,10000.0,5.69,5.7,5.64,5.66,10000.0
2008-09-25 10:30:00,5.66,5.67,5.65,5.66,5600.0,5.66,5.67,5.65,5.66,5600.0
2008-09-25 10:40:00,5.68,5.72,5.67,5.69,35600.0,5.68,5.72,5.67,5.69,35600.0
2008-09-25 10:50:00,5.69,5.7,5.68,5.68,8400.0,5.69,5.7,5.68,5.68,8400.0
2008-09-25 11:00:00,5.68,5.7,5.68,5.68,6000.0,5.68,5.7,5.68,5.68,6000.0
2008-09-25 11:10:00,5.68,5.69,5.65,5.67,19200.0,5.68,5.69,5.65,5.67,19200.0
2008-09-25 11:20:00,5.67,5.68,5.67,5.68,1600.0,5.67,5.68,5.67,5.68,1600.0
2008-09-25 11:30:00,5.68,5.74,5.67,5.68,21600.0,5.68,5.74,5.67,5.68,21600.0
2008-09-25 11:40:00,5.69,5.73,5.68,5.69,21600.0,5.69,5.73,5.68,5.69,21600.0
2008-09-25 11:50:00,5.68,5.73,5.68,5.7,12000.0,5.68,5.73,5.68,5.7,12000.0
2008-09-25 12:00:00,5.68,5.68,5.65,5.65,9200.0,5.68,5.68,5.65,5.65,9200.0
2008-09-25 12:10:00,5.63,5.64,5.62,5.63,4000.0,5.63,5.64,5.62,5.63,4000.0
2008-09-25 12:20:00,5.63,5.64,5.63,5.63,4800.0,5.63,5.64,5.63,5.63,4800.0
2008-09-25 12:30:00,5.64,5.75,5.64,5.73,43200.0,5.64,5.75,5.64,5.73,43200.0
2008-09-25 12:40:00,5.72,5.75,5.7,5.7,24000.0,5.72,5.75,5.7,5.7,24000.0
2008-09-25 12:50:00,5.71,5.72,5.69,5.7,13200.0,5.71,5.72,5.69,5.7,13200.0
2008-09-25 13:00:00,5.7,5.75,5.7,5.73,34400.0,5.7,5.75,5.7,5.73,34400.0
2008-09-25 13:10:00,5.73,5.78,5.68,5.68,6000.0,5.73,5.78,5.68,5.68,6000.0
2008-09-25 13:20:00,5.69,5.69,5.66,5.68,16400.0,5.69,5.69,5.66,5.68,16400.0
2008-09-25 13:30:00,5.67,5.75,5.67,5.74,14800.0,5.67,5.75,5.67,5.74,14800.0
2008-09-25 13:40:00,5.74,5.76,5.73,5.75,17600.0,5.74,5.76,5.73,5.75,17600.0
2008-09-25 13:50:00,5.74,5.74,5.7,5.74,12400.0,5.74,5.74,5.7,5.74,12400.0
2008-09-25 14:00:00,5.75,5.75,5.73,5.75,13200.0,5.75,5.75,5.73,5.75,13200.0
2008-09-25 14:10:00,5.75,5.75,5.68,5.71,17600.0,5.75,5.75,5.68,5.71,17600.0
2008-09-25 14:20:00,5.7,5.72,5.69,5.7,9600.0,5.7,5.72,5.69,5.7,9600.0
2008-09-25 14:30:00,5.71,5.71,5.69,5.7,25600.0,5.71,5.71,5.69,5.7,25600.0
2008-09-25 14:40:00,5.7,5.7,5.68,5.68,19600.0,5.7,5.7,5.68,5.68,19600.0
2008-09-25 14:50:00,5.68,5.7,5.67,5.7,12400.0,5.68,5.7,5.67,5.7,12400.0
2008-09-25 15:00:00,5.7,5.7,5.69,5.69,23600.0,5.7,5.7,5.69,5.69,23600.0
2008-09-25 15:10:00,5.7,5.71,5.67,5.71,16000.0,5.7,5.71,5.67,5.71,16000.0
2008-09-25 15:20:00,5.69,5.71,5.66,5.66,26800.0,5.69,5.71,5.66,5.66,26800.0
2008-09-25 15:30:00,5.68,5.72,5.67,5.68,24000.0,5.68,5.72,5.67,5.68,24000.0
2008-09-25 15:40:00,5.68,5.71,5.63,5.63,43600.0,5.68,5.71,5.63,5.63,43600.0
2008-09-25 15:50:00,5.63,5.63,5.6,5.6,31600.0,5.63,5.63,5.6,5.6,31600.0
2008-09-26 09:30:00,5.5,5.55,5.5,5.52,8800.0,5.5,5.55,5.5,5.52,8800.0
2008-09-26 09:40:00,5.54,5.6,5.53,5.6,8400.0,5.54,5.6,5.53,5.6,8400.0
2008-09-26 09:50:00,5.61,5.74,5.59,5.74,12800.0,5.61,5.74,5.59,5.74,12800.0
2008-09-26 10:00:00,5.77,5.77,5.66,5.66,8800.0,5.77,5.77,5.66,5.66,8800.0
2008-09-26 10:10:00,5.67,5.67,5.55,5.59,16000.0,5.67,5.67,5.55,5.59,16000.0
2008-09-26 10:20:00,5.6,5.61,5.59,5.6,7200.0,5.6,5.61,5.59,5.6,7200.0
2008-09-26 10:30:00,5.58,5.64,5.58,5.63,25600.0,5.58,5.64,5.58,5.63,25600.0
2008-09-26 10:40:00,5.62,5.66,5.62,5.64,20000.0,5.62,5.66,5.62,5.64,20000.0
2008-09-26 10:50:00,5.64,5.67,5.63,5.67,10000.0,5.64,5.67,5.63,5.67,10000.0
2008-09-26 11:00:00,5.65,5.66,5.61,5.63,22400.0,5.65,5.66,5.61,5.63,22400.0
2008-09-26 11:10:00,5.62,5.64,5.61,5.62,6800.0,5.62,5.64,5.61,5.62,6800.0
2008-09-26 11:20:00,5.61,5.62,5.6,5.6,7600.0,5.61,5.62,5.6,5.6,7600.0
2008-09-26 11:30:00,5.6,5.62,5.58,5.61,20800.0,5.6,5.62,5.58,5.61,20800.0
2008-09-26 11:40:00,5.62,5.63,5.6,5.63,9200.0,5.62,5.63,5.6,5.63,9200.0
2008-09-26 11:50:00,5.65,5.66,5.65,5.65,8000.0,5.65,5.66,5.65,5.65,8000.0
2008-09-26 12:00:00,5.64,5.66,5.62,5.65,13200.0,5.64,5.66,5.62,5.65,13200.0
2008-09-26 12:10:00,5.66,5.67,5.63,5.64,10800.0,5.66,5.67,5.63,5.64,10800.0
2008-09-26 12:20:00,5.64,5.67,5.63,5.65,18800.0,5.64,5.67,5.63,5.65,18800.0
2008-09-26 12:30:00,5.65,5.66,5.64,5.64,14000.0,5.65,5.66,5.64,5.64,14000.0
2008-09-26 12:40:00,5.63,5.65,5.63,5.65,20400.0,5.63,5.65,5.63,5.65,20400.0
2008-09-26 12:50:00,5.65,5.65,5.63,5.63,19600.0,5.65,5.65,5.63,5.63,19600.0
2008-09-26 13:00:00,5.63,5.64,5.58,5.64,32400.0,5.63,5.64,5.58,5.64,32400.0
2008-09-26 13:10:00,5.62,5.65,5.61,5.62,32000.0,5.62,5.65,5.61,5.62,32000.0
2008-09-26 13:20:00,5.61,5.64,5.59,5.6,20400.0,5.61,5.64,5.59,5.6,20400.0
2008-09-26 13:30:00,5.6,5.6,5.58,5.59,10400.0,5.6,5.6,5.58,5.59,10400.0
2008-09-26 13:40:00,5.59,5.6,5.59,5.59,17600.0,5.59,5.6,5.59,5.59,17600.0
2008-09-26 13:50:00,5.6,5.6,5.57,5.58,11600.0,5.6,5.6,5.57,5.58,11600.0
2008-09-26 14:00:00,5.57,5.61,5.57,5.61,12400.0,5.57,5.61,5.57,5.61,12400.0
2008-09-26 14:10:00,5.6,5.63,5.59,5.63,21200.0,5.6,5.63,5.59,5.63,21200.0
2008-09-26 14:20:00,5.64,5.64,5.59,5.61,26800.0,5.64,5.64,5.59,5.61,26800.0
2008-09-26 14:30:00,5.6,5.62,5.6,5.61,11200.0,5.6,5.62,5.6,5.61,11200.0
2008-09-26 14:40:00,5.6,5.61,5.58,5.6,12000.0,5.6,5.61,5.58,5.6,12000.0
2008-09-26 14:50:00,5.59,5.6,5.58,5.59,18000.0,5.59,5.6,5.58,5.59,18000.0
2008-09-26 15:00:00,5.56,5.57,5.54,5.54,6800.0,5.56,5.57,5.54,5.54,6800.0
2008-09-26 15:10:00,5.55,5.6,5.54,5.58,6000.0,5.55,5.6,5.54,5.58,6000.0
2008-09-26 15:20:00,5.59,5.66,5.59,5.61,31600.0,5.59,5.66,5.59,5.61,31600.0
2008-09-26 15:30:00,5.61,5.62,5.56,5.62,24400.0,5.61,5.62,5.56,5.62,24400.0
2008-09-26 15:40:00,5.62,5.63,5.61,5.62,38400.0,5.62,5.63,5.61,5.62,38400.0
2008-09-26 15:50:00,5.62,5.64,5.61,5.63,72400.0,5.62,5.64,5.61,5.63,72400.0
2008-09-29 09:30:00,5.61,5.61,5.45,5.45,17200.0,5.61,5.61,5.45,5.45,17200.0
2008-09-29 09:40:00,5.45,5.49,5.43,5.47,80000.0,5.45,5.49,5.43,5.47,80000.0
2008-09-29 09:50:00,5.45,5.48,5.35,5.37,101600.0,5.45,5.48,5.35,5.37,101600.0
2008-09-29 10:00:00,5.38,5.47,5.38,5.4,42000.0,5.38,5.47,5.38,5.4,42000.0
2008-09-29 10:10:00,5.4,5.47,5.4,5.45,14000.0,5.4,5.47,5.4,5.45,14000.0
2008-09-29 10:20:00,5.46,5.46,5.37,5.37,7200.0,5.46,5.46,5.37,5.37,7200.0
2008-09-29 10:30:00,5.37,5.43,5.36,5.43,13200.0,5.37,5.43,5.36,5.43,13200.0
2008-09-29 10:40:00,5.42,5.5,5.42,5.48,28000.0,5.42,5.5,5.42,5.48,28000.0
2008-09-29 10:50:00,5.48,5.49,5.47,5.48,17600.0,5.48,5.49,5.47,5.48,17600.0
2008-09-29 11:00:00,5.48,5.53,5.48,5.5,12400.0,5.48,5.53,5.48,5.5,12400.0
2008-09-29 11:10:00,5.52,5.52,5.49,5.5,10800.0,5.52,5.52,5.49,5.5,10800.0
2008-09-29 11:20:00,5.5,5.5,5.46,5.47,15600.0,5.5,5.5,5.46,5.47,15600.0
2008-09-29 11:30:00,5.47,5.47,5.42,5.43,6800.0,5.47,5.47,5.42,5.43,6800.0
2008-09-29 11:40:00,5.44,5.5,5.44,5.5,9200.0,5.44,5.5,5.44,5.5,9200.0
2008-09-29 11:50:00,5.48,5.49,5.47,5.47,14400.0,5.48,5.49,5.47,5.47,14400.0
2008-09-29 12:00:00,5.47,5.47,5.43,5.43,10800.0,5.47,5.47,5.43,5.43,10800.0
2008-09-29 12:10:00,5.44,5.45,5.37,5.39,15200.0,5.44,5.45,5.37,5.39,15200.0
2008-09-29 12:20:00,5.36,5.43,5.35,5.41,10000.0,5.36,5.43,5.35,5.41,10000.0
2008-09-29 12:30:00,5.42,5.47,5.42,5.47,7200.0,5.42,5.47,5.42,5.47,7200.0
2008-09-29 12:40:00,5.47,5.51,5.46,5.49,16000.0,5.47,5.51,5.46,5.49,16000.0
2008-09-29 12:50:00,5.49,5.5,5.47,5.47,10400.0,5.49,5.5,5.47,5.47,10400.0
2008-09-29 13:00:00,5.47,5.47,5.42,5.45,12400.0,5.47,5.47,5.42,5.45,12400.0
2008-09-29 13:10:00,5.43,5.43,5.41,5.41,2800.0,5.43,5.43,5.41,5.41,2800.0
2008-09-29 13:20:00,5.41,5.43,5.41,5.43,7600.0,5.41,5.43,5.41,5.43,7600.0
2008-09-29 13:30:00,5.43,5.47,5.42,5.47,12400.0,5.43,5.47,5.42,5.47,12400.0
2008-09-29 13:40:00,5.45,5.48,5.32,5.37,30000.0,5.45,5.48,5.32,5.37,30000.0
2008-09-29 13:50:00,5.35,5.43,5.35,5.42,15200.0,5.35,5.43,5.35,5.42,15200.0
2008-09-29 14:00:00,5.43,5.52,5.41,5.42,65200.0,5.43,5.52,5.41,5.42,65200.0
2008-09-29 14:10:00,5.43,5.53,5.43,5.52,16000.0,5.43,5.53,5.43,5.52,16000.0
2008-09-29 14:20:00,5.5,5.52,5.43,5.43,18000.0,5.5,5.52,5.43,5.43,18000.0
2008-09-29 14:30:00,5.44,5.49,5.44,5.44,8800.0,5.44,5.49,5.44,5.44,8800.0
2008-09-29 14:40:00,5.44,5.45,5.4,5.45,16400.0,5.44,5.45,5.4,5.45,16400.0
2008-09-29 14:50:00,5.45,5.45,5.42,5.42,10000.0,5.45,5.45,5.42,5.42,10000.0
2008-09-29 15:00:00,5.43,5.46,5.42,5.43,11600.0,5.43,5.46,5.42,5.43,11600.0
2008-09-29 15:10:00,5.42,5.42,5.4,5.41,6000.0,5.42,5.42,5.4,5.41,6000.0
2008-09-29 15:20:00,5.41,5.41,5.33,5.34,14000.0,5.41,5.41,5.33,5.34,14000.0
2008-09-29 15:30:00,5.34,5.43,5.34,5.43,11600.0,5.34,5.43,5.34,5.43,11600.0
2008-09-29 15:40:00,5.43,5.45,5.43,5.45,16800.0,5.43,5.45,5.43,5.45,16800.0
2008-09-29 15:50:00,5.46,5.47,5.41,5.41,18800.0,5.46,5.47,5.41,5.41,18800.0
2008-09-30 09:30:00,5.48,5.48,5.31,5.31,22800.0,5.48,5.48,5.31,5.31,22800.0
2008-09-30 09:40:00,5.3,5.3,5.13,5.13,18000.0,5.3,5.3,5.13,5.13,18000.0
2008-09-30 09:50:00,5.11,5.18,5.11,5.18,26400.0,5.11,5.18,5.11,5.18,26400.0
2008-09-30 10:00:00,5.18,5.23,5.18,5.2,16000.0,5.18,5.23,5.18,5.2,16000.0
2008-09-30 10:10:00,5.19,5.19,5.15,5.16,12000.0,5.19,5.19,5.15,5.16,12000.0
2008-09-30 10:20:00,5.16,5.16,5.11,5.13,20000.0,5.16,5.16,5.11,5.13,20000.0
2008-09-30 10:30:00,5.14,5.16,5.12,5.14,17200.0,5.14,5.16,5.12,5.14,17200.0
2008-09-30 10:40:00,5.13,5.18,5.13,5.17,22000.0,5.13,5.18,5.13,5.17,22000.0
2008-09-30 10:50:00,5.14,5.17,5.14,5.15,28800.0,5.14,5.17,5.14,5.15,28800.0
2008-09-30 11:00:00,5.14,5.18,5.14,5.15,24400.0,5.14,5.18,5.14,5.15,24400.0
2008-09-30 11:10:00,5.15,5.16,5.14,5.15,24400.0,5.15,5.16,5.14,5.15,24400.0
2008-09-30 11:20:00,5.15,5.2,5.14,5.17,32400.0,5.15,5.2,5.14,5.17,32400.0
2008-09-30 11:30:00,5.18,5.18,5.14,5.18,13600.0,5.18,5.18,5.14,5.18,13600.0
2008-09-30 11:40:00,5.17,5.19,5.14,5.19,11600.0,5.17,5.19,5.14,5.19,11600.0
2008-09-30 11:50:00,5.18,5.21,5.16,5.19,12400.0,5.18,5.21,5.16,5.19,12400.0
2008-09-30 12:00:00,5.19,5.19,5.16,5.18,15600.0,5.19,5.19,5.16,5.18,15600.0
2008-09-30 12:10:00,5.18,5.19,5.16,5.17,15600.0,5.18,5.19,5.16,5.17,15600.0
2008-09-30 12:20:00,5.17,5.18,5.15,5.16,23200.0,5.17,5.18,5.15,5.16,23200.0
2008-09-30 12:30:00,5.17,5.18,5.16,5.16,9200.0,5.17,5.18,5.16,5.16,9200.0
2008-09-30 12:40:00,5.16,5.17,5.16,5.17,10400.0,5.16,5.17,5.16,5.17,10400.0
2008-09-30 12:50:00,5.16,5.16,5.14,5.14,24000.0,5.16,5.16,5.14,5.14,24000.0
2008-09-30 13:00:00,5.14,5.14,5.11,5.11,9200.0,5.14,5.14,5.11,5.11,9200.0
2008-09-30 13:10:00,5.11,5.13,5.1,5.12,21600.0,5.11,5.13,5.1,5.12,21600.0
2008-09-30 13:20:00,5.13,5.18,5.13,5.16,20000.0,5.13,5.18,5.13,5.16,20000.0
2008-09-30 13:30:00,5.16,5.23,5.16,5.17,45200.0,5.16,5.23,5.16,5.17,45200.0
2008-09-30 13:40:00,5.17,5.17,5.11,5.12,16000.0,5.17,5.17,5.11,5.12,16000.0
2008-09-30 13:50:00,5.11,5.13,5.11,5.11,14800.0,5.11,5.13,5.11,5.11,14800.0
2008-09-30 14:00:00,5.12,5.12,5.11,5.12,15600.0,5.12,5.12,5.11,5.12,15600.0
2008-09-30 14:10:00,5.11,5.12,5.08,5.08,20800.0,5.11,5.12,5.08,5.08,20800.0
2008-09-30 14:20:00,5.1,5.12,5.1,5.11,21200.0,5.1,5.12,5.1,5.11,21200.0
2008-09-30 14:30:00,5.11,5.13,5.11,5.13,18000.0,5.11,5.13,5.11,5.13,18000.0
2008-09-30 14:40:00,5.12,5.13,5.11,5.12,21600.0,5.12,5.13,5.11,5.12,21600.0
2008-09-30 14:50:00,5.11,5.14,5.11,5.11,19600.0,5.11,5.14,5.11,5.11,19600.0
2008-09-30 15:00:00,5.11,5.14,5.11,5.13,26800.0,5.11,5.14,5.11,5.13,26800.0
2008-09-30 15:10:00,5.13,5.13,5.08,5.13,22800.0,5.13,5.13,5.08,5.13,22800.0
2008-09-30 15:20:00,5.13,5.15,5.12,5.12,33600.0,5.13,5.15,5.12,5.12,33600.0
2008-09-30 15:30:00,5.12,5.13,5.12,5.12,30000.0,5.12,5.13,5.12,5.12,30000.0
2008-09-30 15:40:00,5.12,5.17,5.12,5.13,134400.0,5.12,5.17,5.12,5.13,134400.0
2008-09-30 15:50:00,5.13,5.19,5.09,5.13,106400.0,5.13,5.19,5.09,5.13,106400.0
2008-10-01 09:30:00,5.13,5.19,5.11,5.15,20400.0,5.13,5.19,5.11,5.15,20400.0
2008-10-01 09:40:00,5.14,5.17,5.14,5.16,16400.0,5.14,5.17,5.14,5.16,16400.0
2008-10-01 09:50:00,5.17,5.17,5.15,5.17,18400.0,5.17,5.17,5.15,5.17,18400.0
2008-10-01 10:00:00,5.16,5.17,5.15,5.15,23600.0,5.16,5.17,5.15,5.15,23600.0
2008-10-01 10:10:00,5.14,5.15,5.14,5.14,94000.0,5.14,5.15,5.14,5.14,94000.0
2008-10-01 10:20:00,5.14,5.19,5.14,5.19,106400.0,5.14,5.19,5.14,5.19,106400.0
2008-10-01 10:30:00,5.18,5.19,5.16,5.18,32400.0,5.18,5.19,5.16,5.18,32400.0
2008-10-01 10:40:00,5.18,5.19,5.18,5.18,15200.0,5.18,5.19,5.18,5.18,15200.0
2008-10-01 10:50:00,5.18,5.19,5.17,5.17,16800.0,5.18,5.19,5.17,5.17,16800.0
2008-10-01 11:00:00,5.18,5.18,5.16,5.16,46400.0,5.18,5.18,5.16,5.16,46400.0
2008-10-01 11:10:00,5.16,5.16,5.16,5.16,6800.0,5.16,5.16,5.16,5.16,6800.0
2008-10-01 11:20:00,5.16,5.16,5.16,5.16,12000.0,5.16,5.16,5.16,5.16,12000.0
2008-10-01 11:30:00,5.16,5.16,5.15,5.15,10000.0,5.16,5.16,5.15,5.15,10000.0
2008-10-01 11:40:00,5.15,5.15,5.14,5.15,10000.0,5.15,5.15,5.14,5.15,10000.0
2008-10-01 11:50:00,5.15,5.15,5.14,5.14,5200.0,5.15,5.15,5.14,5.14,5200.0
2008-10-01 12:00:00,5.14,5.14,5.13,5.13,12800.0,5.14,5.14,5.13,5.13,12800.0
2008-10-01 12:10:00,5.13,5.14,5.13,5.14,10800.0,5.13,5.14,5.13,5.14,10800.0
2008-10-01 12:20:00,5.14,5.14,5.13,5.14,12800.0,5.14,5.14,5.13,5.14,12800.0
2008-10-01 12:30:00,5.14,5.19,5.14,5.18,16000.0,5.14,5.19,5.14,5.18,16000.0
2008-10-01 12:40:00,5.18,5.19,5.18,5.18,19200.0,5.18,5.19,5.18,5.18,19200.0
2008-10-01 12:50:00,5.18,5.19,5.18,5.19,13600.0,5.18,5.19,5.18,5.19,13600.0
2008-10-01 13:00:00,5.19,5.2,5.16,5.16,20800.0,5.19,5.2,5.16,5.16,20800.0
2008-10-01 13:10:00,5.17,5.19,5.15,5.17,16800.0,5.17,5.19,5.15,5.17,16800.0
2008-10-01 13:20:00,5.17,5.17,5.15,5.16,14800.0,5.17,5.17,5.15,5.16,14800.0
2008-10-01 13:30:00,5.16,5.16,5.14,5.15,13600.0,5.16,5.16,5.14,5.15,13600.0
2008-10-01 13:40:00,5.15,5.19,5.14,5.15,35600.0,5.15,5.19,5.14,5.15,35600.0
2008-10-01 13:50:00,5.16,5.18,5.14,5.15,19600.0,5.16,5.18,5.14,5.15,19600.0
2008-10-01 14:00:00,5.15,5.17,5.14,5.16,15600.0,5.15,5.17,5.14,5.16,15600.0
2008-10-01 14:10:00,5.16,5.16,5.15,5.16,9600.0,5.16,5.16,5.15,5.16,9600.0
2008-10-01 14:20:00,5.15,5.16,5.15,5.15,14000.0,5.15,5.16,5.15,5.15,14000.0
2008-10-01 14:30:00,5.15,5.16,5.13,5.14,24000.0,5.15,5.16,5.13,5.14,24000.0
2008-10-01 14:40:00,5.14,5.15,5.13,5.15,12000.0,5.14,5.15,5.13,5.15,12000.0
2008-10-01 14:50:00,5.14,5.15,5.13,5.13,16000.0,5.14,5.15,5.13,5.13,16000.0
2008-10-01 15:00:00,5.14,5.15,5.13,5.15,19200.0,5.14,5.15,5.13,5.15,19200.0
2008-10-01 15:10:00,5.14,5.18,5.14,5.18,42800.0,5.14,5.18,5.14,5.18,42800.0
2008-10-01 15:20:00,5.18,5.18,5.17,5.17,38000.0,5.18,5.18,5.17,5.17,38000.0
2008-10-01 15:30:00,5.18,5.19,5.17,5.18,27600.0,5.18,5.19,5.17,5.18,27600.0
2008-10-01 15:40:00,5.18,5.2,5.16,5.18,125600.0,5.18,5.2,5.16,5.18,125600.0
2008-10-01 15:50:00,5.18,5.25,5.17,5.19,119600.0,5.18,5.25,5.17,5.19,119600.0
2008-10-02 09:30:00,5.18,5.18,5.13,5.15,10800.0,5.18,5.18,5.13,5.15,10800.0
2008-10-02 09:40:00,5.13,5.14,5.11,5.12,11600.0,5.13,5.14,5.11,5.12,11600.0
2008-10-02 09:50:00,5.12,5.12,5.1,5.11,6000.0,5.12,5.12,5.1,5.11,6000.0
2008-10-02 10:00:00,5.1,5.1,5.05,5.07,10400.0,5.1,5.1,5.05,5.07,10400.0
2008-10-02 10:10:00,5.07,5.11,5.07,5.1,7200.0,5.07,5.11,5.07,5.1,7200.0
2008-10-02 10:20:00,5.11,5.11,5.09,5.1,5600.0,5.11,5.11,5.09,5.1,5600.0
2008-10-02 10:30:00,5.1,5.12,5.1,5.1,7600.0,5.1,5.12,5.1,5.1,7600.0
2008-10-02 10:40:00,5.09,5.09,5.05,5.06,6800.0,5.09,5.09,5.05,5.06,6800.0
2008-10-02 10:50:00,5.06,5.09,5.06,5.09,9600.0,5.06,5.09,5.06,5.09,9600.0
2008-10-02 11:00:00,5.07,5.07,5.03,5.04,14000.0,5.07,5.07,5.03,5.04,14000.0
2008-10-02 11:10:00,5.04,5.04,5.03,5.03,8800.0,5.04,5.04,5.03,5.03,8800.0
2008-10-02 11:20:00,5.03,5.04,5.03,5.03,24800.0,5.03,5.04,5.03,5.03,24800.0
2008-10-02 11:30:00,5.03,5.03,5.03,5.03,14800.0,5.03,5.03,5.03,5.03,14800.0
2008-10-02 11:40:00,5.03,5.03,5.0,5.0,15600.0,5.03,5.03,5.0,5.0,15600.0
2008-10-02 11:50:00,5.0,5.0,4.91,4.97,66000.0,5.0,5.0,4.91,4.97,66000.0
2008-10-02 12:00:00,4.97,5.02,4.97,5.0,13200.0,4.97,5.02,4.97,5.0,13200.0
2008-10-02 12:10:00,4.99,5.0,4.99,5.0,12000.0,4.99,5.0,4.99,5.0,12000.0
2008-10-02 12:20:00,4.99,5.0,4.99,4.99,8800.0,4.99,5.0,4.99,4.99,8800.0
2008-10-02 12:30:00,4.99,5.0,4.99,5.0,17200.0,4.99,5.0,4.99,5.0,17200.0
2008-10-02 12:40:00,5.0,5.01,5.0,5.0,13200.0,5.0,5.01,5.0,5.0,13200.0
2008-10-02 12:50:00,5.0,5.0,4.99,4.99,8400.0,5.0,5.0,4.99,4.99,8400.0
2008-10-02 13:00:00,4.99,5.0,4.99,4.99,11600.0,4.99,5.0,4.99,4.99,11600.0
2008-10-02 13:10:00,4.99,4.99,4.94,4.95,16000.0,4.99,4.99,4.94,4.95,16000.0
2008-10-02 13:20:00,4.95,4.95,4.94,4.94,9200.0,4.95,4.95,4.94,4.94,9200.0
2008-10-02 13:30:00,4.94,4.94,4.91,4.91,12400.0,4.94,4.94,4.91,4.91,12400.0
2008-10-02 13:40:00,4.91,4.93,4.91,4.93,18400.0,4.91,4.93,4.91,4.93,18400.0
2008-10-02 13:50:00,4.93,4.93,4.89,4.89,21200.0,4.93,4.93,4.89,4.89,21200.0
2008-10-02 14:00:00,4.89,4.89,4.88,4.89,18400.0,4.89,4.89,4.88,4.89,18400.0
2008-10-02 14:10:00,4.89,4.91,4.89,4.91,7600.0,4.89,4.91,4.89,4.91,7600.0
2008-10-02 14:20:00,4.91,4.91,4.89,4.91,18000.0,4.91,4.91,4.89,4.91,18000.0
2008-10-02 14:30:00,4.91,4.91,4.87,4.87,38800.0,4.91,4.91,4.87,4.87,38800.0
2008-10-02 14:40:00,4.87,4.89,4.87,4.88,10000.0,4.87,4.89,4.87,4.88,10000.0
2008-10-02 14:50:00,4.89,4.95,4.89,4.95,27200.0,4.89,4.95,4.89,4.95,27200.0
2008-10-02 15:00:00,4.96,4.97,4.93,4.93,13200.0,4.96,4.97,4.93,4.93,13200.0
2008-10-02 15:10:00,4.93,4.94,4.9,4.9,14800.0,4.93,4.94,4.9,4.9,14800.0
2008-10-02 15:20:00,4.89,4.94,4.89,4.91,30800.0,4.89,4.94,4.89,4.91,30800.0
2008-10-02 15:30:00,4.91,4.96,4.9,4.95,23600.0,4.91,4.96,4.9,4.95,23600.0
2008-10-02 15:40:00,4.96,5.01,4.91,4.91,26800.0,4.96,5.01,4.91,4.91,26800.0
2008-10-02 15:50:00,4.91,5.01,4.9,4.98,31200.0,4.91,5.01,4.9,4.98,31200.0
2008-10-03 09:30:00,5.02,5.15,5.02,5.11,30400.0,5.02,5.15,5.02,5.11,30400.0
2008-10-03 09:40:00,5.11,5.13,5.1,5.12,28400.0,5.11,5.13,5.1,5.12,28400.0
2008-10-03 09:50:00,5.12,5.12,5.09,5.09,39600.0,5.12,5.12,5.09,5.09,39600.0
2008-10-03 10:00:00,5.09,5.09,5.07,5.07,83200.0,5.09,5.09,5.07,5.07,83200.0
2008-10-03 10:10:00,5.07,5.09,5.07,5.08,21600.0,5.07,5.09,5.07,5.08,21600.0
2008-10-03 10:20:00,5.08,5.08,5.07,5.08,17600.0,5.08,5.08,5.07,5.08,17600.0
2008-10-03 10:30:00,5.08,5.08,5.07,5.07,26400.0,5.08,5.08,5.07,5.07,26400.0
2008-10-03 10:40:00,5.07,5.07,5.06,5.06,18000.0,5.07,5.07,5.06,5.06,18000.0
2008-10-03 10:50:00,5.06,5.06,5.06,5.06,22000.0,5.06,5.06,5.06,5.06,22000.0
2008-10-03 11:00:00,5.06,5.11,5.06,5.11,34400.0,5.06,5.11,5.06,5.11,34400.0
2008-10-03 11:10:00,5.11,5.14,5.11,5.14,15200.0,5.11,5.14,5.11,5.14,15200.0
2008-10-03 11:20:00,5.14,5.18,5.14,5.18,9200.0,5.14,5.18,5.14,5.18,9200.0
2008-10-03 11:30:00,5.18,5.18,5.16,5.18,11200.0,5.18,5.18,5.16,5.18,11200.0
2008-10-03 11:40:00,5.18,5.18,5.14,5.15,11600.0,5.18,5.18,5.14,5.15,11600.0
2008-10-03 11:50:00,5.14,5.14,5.11,5.12,5200.0,5.14,5.14,5.11,5.12,5200.0
2008-10-03 12:00:00,5.12,5.13,5.12,5.12,4000.0,5.12,5.13,5.12,5.12,4000.0
2008-10-03 12:10:00,5.14,5.17,5.14,5.16,5200.0,5.14,5.17,5.14,5.16,5200.0
2008-10-03 12:20:00,5.16,5.17,5.15,5.15,6800.0,5.16,5.17,5.15,5.15,6800.0
2008-10-03 12:30:00,5.15,5.15,5.13,5.14,5200.0,5.15,5.15,5.13,5.14,5200.0
2008-10-03 12:40:00,5.14,5.17,5.14,5.17,8400.0,5.14,5.17,5.14,5.17,8400.0
2008-10-03 12:50:00,5.17,5.18,5.17,5.18,11200.0,5.17,5.18,5.17,5.18,11200.0
2008-10-03 13:00:00,5.18,5.28,5.18,5.28,17200.0,5.18,5.28,5.18,5.28,17200.0
2008-10-03 13:10:00,5.29,5.3,5.27,5.27,18800.0,5.29,5.3,5.27,5.27,18800.0
2008-10-03 13:20:00,5.27,5.28,5.22,5.22,12400.0,5.27,5.28,5.22,5.22,12400.0
2008-10-03 13:30:00,5.25,5.35,5.25,5.3,21600.0,5.25,5.35,5.25,5.3,21600.0
2008-10-03 13:40:00,5.3,5.3,5.21,5.25,22800.0,5.3,5.3,5.21,5.25,22800.0
2008-10-03 13:50:00,5.27,5.33,5.27,5.3,20000.0,5.27,5.33,5.27,5.3,20000.0
2008-10-03 14:00:00,5.3,5.3,5.27,5.27,10400.0,5.3,5.3,5.27,5.27,10400.0
2008-10-03 14:10:00,5.28,5.32,5.28,5.29,12400.0,5.28,5.32,5.28,5.29,12400.0
2008-10-03 14:20:00,5.29,5.31,5.25,5.25,19200.0,5.29,5.31,5.25,5.25,19200.0
2008-10-03 14:30:00,5.26,5.26,5.21,5.25,16800.0,5.26,5.26,5.21,5.25,16800.0
2008-10-03 14:40:00,5.24,5.3,5.24,5.29,14800.0,5.24,5.3,5.24,5.29,14800.0
2008-10-03 14:50:00,5.29,5.36,5.28,5.36,26400.0,5.29,5.36,5.28,5.36,26400.0
2008-10-03 15:00:00,5.37,5.4,5.36,5.38,24400.0,5.37,5.4,5.36,5.38,24400.0
2008-10-03 15:10:00,5.37,5.39,5.36,5.37,12400.0,5.37,5.39,5.36,5.37,12400.0
2008-10-03 15:20:00,5.37,5.38,5.35,5.36,25200.0,5.37,5.38,5.35,5.36,25200.0
2008-10-03 15:30:00,5.36,5.39,5.33,5.34,26000.0,5.36,5.39,5.33,5.34,26000.0
2008-10-03 15:40:00,5.34,5.37,5.32,5.32,26800.0,5.34,5.37,5.32,5.32,26800.0
2008-10-03 15:50:00,5.32,5.36,5.31,5.32,47200.0,5.32,5.36,5.31,5.32,47200.0
2008-10-06 09:30:00,5.16,5.22,5.15,5.22,37200.0,5.16,5.22,5.15,5.22,37200.0
2008-10-06 09:40:00,5.22,5.35,5.22,5.34,27200.0,5.22,5.35,5.22,5.34,27200.0
2008-10-06 09:50:00,5.35,5.36,5.31,5.31,52400.0,5.35,5.36,5.31,5.31,52400.0
2008-10-06 10:00:00,5.31,5.32,5.28,5.32,25200.0,5.31,5.32,5.28,5.32,25200.0
2008-10-06 10:10:00,5.32,5.33,5.27,5.31,21600.0,5.32,5.33,5.27,5.31,21600.0
2008-10-06 10:20:00,5.32,5.32,5.28,5.31,29200.0,5.32,5.32,5.28,5.31,29200.0
2008-10-06 10:30:00,5.32,5.32,5.21,5.21,50400.0,5.32,5.32,5.21,5.21,50400.0
2008-10-06 10:40:00,5.22,5.22,5.13,5.13,26800.0,5.22,5.22,5.13,5.13,26800.0
2008-10-06 10:50:00,5.14,5.15,5.05,5.06,52400.0,5.14,5.15,5.05,5.06,52400.0
2008-10-06 11:00:00,5.05,5.19,4.84,5.03,120000.0,5.05,5.19,4.84,5.03,120000.0
2008-10-06 11:10:00,5.03,5.03,5.0,5.02,24400.0,5.03,5.03,5.0,5.02,24400.0
2008-10-06 11:20:00,5.02,5.06,5.01,5.06,26400.0,5.02,5.06,5.01,5.06,26400.0
2008-10-06 11:30:00,5.06,5.08,5.05,5.07,14000.0,5.06,5.08,5.05,5.07,14000.0
2008-10-06 11:40:00,5.06,5.07,5.05,5.07,8400.0,5.06,5.07,5.05,5.07,8400.0
2008-10-06 11:50:00,5.06,5.06,5.03,5.05,15600.0,5.06,5.06,5.03,5.05,15600.0
2008-10-06 12:00:00,5.05,5.05,5.03,5.04,30400.0,5.05,5.05,5.03,5.04,30400.0
2008-10-06 12:10:00,5.04,5.07,5.03,5.07,17600.0,5.04,5.07,5.03,5.07,17600.0
2008-10-06 12:20:00,5.05,5.06,5.0,5.02,32800.0,5.05,5.06,5.0,5.02,32800.0
2008-10-06 12:30:00,4.99,5.01,4.98,4.98,10400.0,4.99,5.01,4.98,4.98,10400.0
2008-10-06 12:40:00,4.98,5.0,4.98,4.99,26000.0,4.98,5.0,4.98,4.99,26000.0
2008-10-06 12:50:00,4.99,4.99,4.95,4.95,22400.0,4.99,4.99,4.95,4.95,22400.0
2008-10-06 13:00:00,4.95,4.97,4.91,4.97,14800.0,4.95,4.97,4.91,4.97,14800.0
2008-10-06 13:10:00,4.97,4.98,4.95,4.95,10800.0,4.97,4.98,4.95,4.95,10800.0
2008-10-06 13:20:00,4.97,4.98,4.97,4.97,7200.0,4.97,4.98,4.97,4.97,7200.0
2008-10-06 13:30:00,4.96,4.96,4.95,4.96,11200.0,4.96,4.96,4.95,4.96,11200.0
2008-10-06 13:40:00,4.95,4.97,4.95,4.97,10000.0,4.95,4.97,4.95,4.97,10000.0
2008-10-06 13:50:00,4.96,4.97,4.95,4.96,7200.0,4.96,4.97,4.95,4.96,7200.0
2008-10-06 14:00:00,4.95,4.95,4.9,4.91,10800.0,4.95,4.95,4.9,4.91,10800.0
2008-10-06 14:10:00,4.9,4.91,4.88,4.89,11200.0,4.9,4.91,4.88,4.89,11200.0
2008-10-06 14:20:00,4.89,4.89,4.8,4.8,44400.0,4.89,4.89,4.8,4.8,44400.0
2008-10-06 14:30:00,4.81,4.81,4.75,4.76,57200.0,4.81,4.81,4.75,4.76,57200.0
2008-10-06 14:40:00,4.76,4.76,4.73,4.73,41200.0,4.76,4.76,4.73,4.73,41200.0
2008-10-06 14:50:00,4.74,4.84,4.73,4.84,28800.0,4.74,4.84,4.73,4.84,28800.0
2008-10-06 15:00:00,4.83,4.84,4.8,4.84,28800.0,4.83,4.84,4.8,4.84,28800.0
2008-10-06 15:10:00,4.82,4.98,4.82,4.97,30000.0,4.82,4.98,4.82,4.97,30000.0
2008-10-06 15:20:00,4.98,4.98,4.94,4.95,31600.0,4.98,4.98,4.94,4.95,31600.0
2008-10-06 15:30:00,4.95,4.98,4.92,4.95,40000.0,4.95,4.98,4.92,4.95,40000.0
2008-10-06 15:40:00,4.97,5.11,4.96,5.1,64000.0,4.97,5.11,4.96,5.1,64000.0
2008-10-06 15:50:00,5.1,5.12,5.05,5.07,93200.0,5.1,5.12,5.05,5.07,93200.0
2008-10-07 09:30:00,5.1,5.15,5.1,5.15,26000.0,5.1,5.15,5.1,5.15,26000.0
2008-10-07 09:40:00,5.15,5.25,5.15,5.25,17600.0,5.15,5.25,5.15,5.25,17600.0
2008-10-07 09:50:00,5.25,5.25,5.21,5.21,48800.0,5.25,5.25,5.21,5.21,48800.0
2008-10-07 10:00:00,5.22,5.22,5.2,5.21,25600.0,5.22,5.22,5.2,5.21,25600.0
2008-10-07 10:10:00,5.21,5.22,5.2,5.2,9600.0,5.21,5.22,5.2,5.2,9600.0
2008-10-07 10:20:00,5.22,5.32,5.22,5.31,17600.0,5.22,5.32,5.22,5.31,17600.0
2008-10-07 10:30:00,5.31,5.36,5.31,5.34,13200.0,5.31,5.36,5.31,5.34,13200.0
2008-10-07 10:40:00,5.34,5.34,5.33,5.33,5600.0,5.34,5.34,5.33,5.33,5600.0
2008-10-07 10:50:00,5.34,5.38,5.34,5.38,5600.0,5.34,5.38,5.34,5.38,5600.0
2008-10-07 11:00:00,5.38,5.39,5.38,5.39,12000.0,5.38,5.39,5.38,5.39,12000.0
2008-10-07 11:10:00,5.39,5.39,5.34,5.34,5200.0,5.39,5.39,5.34,5.34,5200.0
2008-10-07 11:20:00,5.34,5.34,5.28,5.28,6400.0,5.34,5.34,5.28,5.28,6400.0
2008-10-07 11:30:00,5.28,5.34,5.28,5.34,10400.0,5.28,5.34,5.28,5.34,10400.0
2008-10-07 11:40:00,5.34,5.34,5.32,5.33,14800.0,5.34,5.34,5.32,5.33,14800.0
2008-10-07 11:50:00,5.33,5.33,5.28,5.28,19200.0,5.33,5.33,5.28,5.28,19200.0
2008-10-07 12:00:00,5.27,5.27,5.22,5.22,7600.0,5.27,5.27,5.22,5.22,7600.0
2008-10-07 12:10:00,5.22,5.24,5.19,5.23,16400.0,5.22,5.24,5.19,5.23,16400.0
2008-10-07 12:20:00,5.22,5.27,5.2,5.2,8800.0,5.22,5.27,5.2,5.2,8800.0
2008-10-07 12:30:00,5.2,5.21,5.18,5.18,11600.0,5.2,5.21,5.18,5.18,11600.0
2008-10-07 12:40:00,5.18,5.18,5.1,5.13,30400.0,5.18,5.18,5.1,5.13,30400.0
2008-10-07 12:50:00,5.12,5.13,5.1,5.1,10400.0,5.12,5.13,5.1,5.1,10400.0
2008-10-07 13:00:00,5.1,5.17,5.1,5.16,12400.0,5.1,5.17,5.1,5.16,12400.0
2008-10-07 13:10:00,5.16,5.17,5.11,5.14,10400.0,5.16,5.17,5.11,5.14,10400.0
2008-10-07 13:20:00,5.13,5.13,5.06,5.06,16800.0,5.13,5.13,5.06,5.06,16800.0
2008-10-07 13:30:00,5.06,5.12,5.06,5.11,15200.0,5.06,5.12,5.06,5.11,15200.0
2008-10-07 13:40:00,5.09,5.1,5.06,5.06,35200.0,5.09,5.1,5.06,5.06,35200.0
2008-10-07 13:50:00,5.06,5.07,5.05,5.06,32000.0,5.06,5.07,5.05,5.06,32000.0
2008-10-07 14:00:00,5.07,5.13,5.07,5.11,8400.0,5.07,5.13,5.07,5.11,8400.0
2008-10-07 14:10:00,5.11,5.13,5.1,5.12,21600.0,5.11,5.13,5.1,5.12,21600.0
2008-10-07 14:20:00,5.14,5.16,5.14,5.15,8000.0,5.14,5.16,5.14,5.15,8000.0
2008-10-07 14:30:00,5.16,5.18,5.16,5.18,5200.0,5.16,5.18,5.16,5.18,5200.0
2008-10-07 14:40:00,5.16,5.16,5.06,5.1,19600.0,5.16,5.16,5.06,5.1,19600.0
2008-10-07 14:50:00,5.12,5.13,5.06,5.07,13600.0,5.12,5.13,5.06,5.07,13600.0
2008-10-07 15:00:00,5.06,5.07,5.06,5.06,19600.0,5.06,5.07,5.06,5.06,19600.0
2008-10-07 15:10:00,5.07,5.11,5.07,5.09,3200.0,5.07,5.11,5.07,5.09,3200.0
2008-10-07 15:20:00,5.08,5.1,5.05,5.06,34400.0,5.08,5.1,5.05,5.06,34400.0
2008-10-07 15:30:00,5.05,5.06,5.0,5.02,37200.0,5.05,5.06,5.0,5.02,37200.0
2008-10-07 15:40:00,5.02,5.02,5.0,5.0,41600.0,5.02,5.02,5.0,5.0,41600.0
2008-10-07 15:50:00,5.0,5.01,5.0,5.0,81600.0,5.0,5.01,5.0,5.0,81600.0
2008-10-08 09:30:00,4.87,5.09,4.82,5.06,54400.0,4.87,5.09,4.82,5.06,54400.0
2008-10-08 09:40:00,5.07,5.09,4.9,4.93,207200.0,5.07,5.09,4.9,4.93,207200.0
2008-10-08 09:50:00,4.95,5.17,4.93,5.13,43600.0,4.95,5.17,4.93,5.13,43600.0
2008-10-08 10:00:00,5.12,5.13,5.06,5.09,37600.0,5.12,5.13,5.06,5.09,37600.0
2008-10-08 10:10:00,5.07,5.11,5.07,5.1,12800.0,5.07,5.11,5.07,5.1,12800.0
2008-10-08 10:20:00,5.09,5.09,5.03,5.04,28800.0,5.09,5.09,5.03,5.04,28800.0
2008-10-08 10:30:00,5.02,5.06,4.96,5.0,78800.0,5.02,5.06,4.96,5.0,78800.0
2008-10-08 10:40:00,5.01,5.01,4.89,4.9,57600.0,5.01,5.01,4.89,4.9,57600.0
2008-10-08 10:50:00,4.9,4.97,4.9,4.96,25600.0,4.9,4.97,4.9,4.96,25600.0
2008-10-08 11:00:00,4.96,4.96,4.91,4.93,22000.0,4.96,4.96,4.91,4.93,22000.0
2008-10-08 11:10:00,4.92,4.96,4.92,4.96,15200.0,4.92,4.96,4.92,4.96,15200.0
2008-10-08 11:20:00,4.97,5.03,4.96,5.01,23600.0,4.97,5.03,4.96,5.01,23600.0
2008-10-08 11:30:00,5.02,5.02,4.88,4.89,23600.0,5.02,5.02,4.88,4.89,23600.0
2008-10-08 11:40:00,4.88,4.89,4.81,4.84,15600.0,4.88,4.89,4.81,4.84,15600.0
2008-10-08 11:50:00,4.83,4.89,4.83,4.89,16400.0,4.83,4.89,4.83,4.89,16400.0
2008-10-08 12:00:00,4.87,4.88,4.84,4.84,9200.0,4.87,4.88,4.84,4.84,9200.0
2008-10-08 12:10:00,4.84,4.84,4.81,4.84,15200.0,4.84,4.84,4.81,4.84,15200.0
2008-10-08 12:20:00,4.83,4.84,4.81,4.81,30400.0,4.83,4.84,4.81,4.81,30400.0
2008-10-08 12:30:00,4.81,4.83,4.81,4.82,31200.0,4.81,4.83,4.81,4.82,31200.0
2008-10-08 12:40:00,4.83,4.83,4.81,4.81,17600.0,4.83,4.83,4.81,4.81,17600.0
2008-10-08 12:50:00,4.81,4.95,4.81,4.9,16000.0,4.81,4.95,4.81,4.9,16000.0
2008-10-08 13:00:00,4.9,5.02,4.88,5.01,22400.0,4.9,5.02,4.88,5.01,22400.0
2008-10-08 13:10:00,5.01,5.05,5.0,5.05,19200.0,5.01,5.05,5.0,5.05,19200.0
2008-10-08 13:20:00,5.06,5.13,5.01,5.01,25200.0,5.06,5.13,5.01,5.01,25200.0
2008-10-08 13:30:00,5.01,5.01,4.95,5.01,10000.0,5.01,5.01,4.95,5.01,10000.0
2008-10-08 13:40:00,5.02,5.05,4.99,5.05,17600.0,5.02,5.05,4.99,5.05,17600.0
2008-10-08 13:50:00,5.04,5.11,5.03,5.08,26400.0,5.04,5.11,5.03,5.08,26400.0
2008-10-08 14:00:00,5.08,5.08,5.03,5.03,44000.0,5.08,5.08,5.03,5.03,44000.0
2008-10-08 14:10:00,5.04,5.04,4.99,4.99,24400.0,5.04,5.04,4.99,4.99,24400.0
2008-10-08 14:20:00,4.97,5.06,4.97,5.04,37200.0,4.97,5.06,4.97,5.04,37200.0
2008-10-08 14:30:00,5.04,5.05,5.0,5.0,21200.0,5.04,5.05,5.0,5.0,21200.0
2008-10-08 14:40:00,5.0,5.01,4.94,4.96,9600.0,5.0,5.01,4.94,4.96,9600.0
2008-10-08 14:50:00,4.97,5.02,4.97,5.01,20800.0,4.97,5.02,4.97,5.01,20800.0
2008-10-08 15:00:00,5.0,5.0,4.92,4.92,32000.0,5.0,5.0,4.92,4.92,32000.0
2008-10-08 15:10:00,4.89,4.89,4.82,4.85,19600.0,4.89,4.89,4.82,4.85,19600.0
2008-10-08 15:20:00,4.86,4.92,4.85,4.91,26400.0,4.86,4.92,4.85,4.91,26400.0
2008-10-08 15:30:00,4.91,4.91,4.89,4.89,56800.0,4.91,4.91,4.89,4.89,56800.0
2008-10-08 15:40:00,4.89,4.91,4.89,4.89,47600.0,4.89,4.91,4.89,4.89,47600.0
2008-10-08 15:50:00,4.89,4.9,4.82,4.83,89600.0,4.89,4.9,4.82,4.83,89600.0
2008-10-09 09:30:00,4.87,4.87,4.74,4.77,19600.0,4.87,4.87,4.74,4.77,19600.0
2008-10-09 09:40:00,4.75,4.78,4.74,4.74,59600.0,4.75,4.78,4.74,4.74,59600.0
2008-10-09 09:50:00,4.74,4.82,4.74,4.77,29200.0,4.74,4.82,4.74,4.77,29200.0
2008-10-09 10:00:00,4.76,4.78,4.74,4.77,22000.0,4.76,4.78,4.74,4.77,22000.0
2008-10-09 10:10:00,4.78,4.8,4.74,4.75,23600.0,4.78,4.8,4.74,4.75,23600.0
2008-10-09 10:20:00,4.75,4.76,4.74,4.74,81200.0,4.75,4.76,4.74,4.74,81200.0
2008-10-09 10:30:00,4.75,4.76,4.67,4.67,77200.0,4.75,4.76,4.67,4.67,77200.0
2008-10-09 10:40:00,4.67,4.68,4.52,4.66,138000.0,4.67,4.68,4.52,4.66,138000.0
2008-10-09 10:50:00,4.67,4.67,4.57,4.64,82800.0,4.67,4.67,4.57,4.64,82800.0
2008-10-09 11:00:00,4.64,4.64,4.52,4.58,213200.0,4.64,4.64,4.52,4.58,213200.0
2008-10-09 11:10:00,4.58,4.66,4.58,4.65,53200.0,4.58,4.66,4.58,4.65,53200.0
2008-10-09 11:20:00,4.66,4.7,4.66,4.67,17200.0,4.66,4.7,4.66,4.67,17200.0
2008-10-09 11:30:00,4.68,4.73,4.68,4.73,13600.0,4.68,4.73,4.68,4.73,13600.0
2008-10-09 11:40:00,4.73,4.77,4.72,4.76,13200.0,4.73,4.77,4.72,4.76,13200.0
2008-10-09 11:50:00,4.77,4.77,4.74,4.75,30000.0,4.77,4.77,4.74,4.75,30000.0
2008-10-09 12:00:00,4.75,4.8,4.72,4.77,84400.0,4.75,4.8,4.72,4.77,84400.0
2008-10-09 12:10:00,4.77,4.79,4.76,4.79,62800.0,4.77,4.79,4.76,4.79,62800.0
2008-10-09 12:20:00,4.78,4.82,4.77,4.77,38000.0,4.78,4.82,4.77,4.77,38000.0
2008-10-09 12:30:00,4.76,4.76,4.74,4.75,13600.0,4.76,4.76,4.74,4.75,13600.0
2008-10-09 12:40:00,4.75,4.75,4.71,4.72,19600.0,4.75,4.75,4.71,4.72,19600.0
2008-10-09 12:50:00,4.73,4.74,4.71,4.73,26800.0,4.73,4.74,4.71,4.73,26800.0
2008-10-09 13:00:00,4.72,4.73,4.72,4.73,8800.0,4.72,4.73,4.72,4.73,8800.0
2008-10-09 13:10:00,4.73,4.77,4.73,4.74,42800.0,4.73,4.77,4.73,4.74,42800.0
2008-10-09 13:20:00,4.74,4.76,4.68,4.76,43600.0,4.74,4.76,4.68,4.76,43600.0
2008-10-09 13:30:00,4.74,4.78,4.73,4.74,10000.0,4.74,4.78,4.73,4.74,10000.0
2008-10-09 13:40:00,4.72,4.73,4.69,4.69,11200.0,4.72,4.73,4.69,4.69,11200.0
2008-10-09 13:50:00,4.7,4.75,4.7,4.75,12000.0,4.7,4.75,4.7,4.75,12000.0
2008-10-09 14:00:00,4.75,4.76,4.71,4.73,28000.0,4.75,4.76,4.71,4.73,28000.0
2008-10-09 14:10:00,4.73,4.73,4.68,4.68,30400.0,4.73,4.73,4.68,4.68,30400.0
2008-10-09 14:20:00,4.68,4.74,4.67,4.71,62400.0,4.68,4.74,4.67,4.71,62400.0
2008-10-09 14:30:00,4.71,4.74,4.71,4.73,18000.0,4.71,4.74,4.71,4.73,18000.0
2008-10-09 14:40:00,4.74,4.74,4.69,4.69,32000.0,4.74,4.74,4.69,4.69,32000.0
2008-10-09 14:50:00,4.69,4.72,4.67,4.69,24000.0,4.69,4.72,4.67,4.69,24000.0
2008-10-09 15:00:00,4.69,4.7,4.62,4.65,34000.0,4.69,4.7,4.62,4.65,34000.0
2008-10-09 15:10:00,4.65,4.65,4.62,4.63,206000.0,4.65,4.65,4.62,4.63,206000.0
2008-10-09 15:20:00,4.63,4.63,4.59,4.6,52000.0,4.63,4.63,4.59,4.6,52000.0
2008-10-09 15:30:00,4.6,4.61,4.53,4.53,98800.0,4.6,4.61,4.53,4.53,98800.0
2008-10-09 15:40:00,4.54,4.58,4.51,4.58,112000.0,4.54,4.58,4.51,4.58,112000.0
2008-10-09 15:50:00,4.57,4.7,4.55,4.63,267200.0,4.57,4.7,4.55,4.63,267200.0
2008-10-10 09:30:00,4.52,4.52,4.35,4.38,76000.0,4.52,4.52,4.35,4.38,76000.0
2008-10-10 09:40:00,4.38,4.55,4.37,4.53,177600.0,4.38,4.55,4.37,4.53,177600.0
2008-10-10 09:50:00,4.53,4.53,4.48,4.49,58800.0,4.53,4.53,4.48,4.49,58800.0
2008-10-10 10:00:00,4.5,4.68,4.44,4.62,148000.0,4.5,4.68,4.44,4.62,148000.0
2008-10-10 10:10:00,4.63,4.64,4.46,4.46,158000.0,4.63,4.64,4.46,4.46,158000.0
2008-10-10 10:20:00,4.48,4.51,4.37,4.45,172400.0,4.48,4.51,4.37,4.45,172400.0
2008-10-10 10:30:00,4.45,4.46,4.38,4.39,98800.0,4.45,4.46,4.38,4.39,98800.0
2008-10-10 10:40:00,4.39,4.41,4.35,4.41,112000.0,4.39,4.41,4.35,4.41,112000.0
2008-10-10 10:50:00,4.4,4.45,4.37,4.37,56400.0,4.4,4.45,4.37,4.37,56400.0
2008-10-10 11:00:00,4.39,4.4,4.35,4.38,78400.0,4.39,4.4,4.35,4.38,78400.0
2008-10-10 11:10:00,4.37,4.37,4.29,4.29,79200.0,4.37,4.37,4.29,4.29,79200.0
2008-10-10 11:20:00,4.29,4.32,4.26,4.3,80400.0,4.29,4.32,4.26,4.3,80400.0
2008-10-10 11:30:00,4.32,4.35,4.27,4.35,96800.0,4.32,4.35,4.27,4.35,96800.0
2008-10-10 11:40:00,4.35,4.37,4.28,4.28,41600.0,4.35,4.37,4.28,4.28,41600.0
2008-10-10 11:50:00,4.28,4.28,4.23,4.27,68400.0,4.28,4.28,4.23,4.27,68400.0
2008-10-10 12:00:00,4.28,4.34,4.26,4.28,94800.0,4.28,4.34,4.26,4.28,94800.0
2008-10-10 12:10:00,4.28,4.3,4.25,4.28,54800.0,4.28,4.3,4.25,4.28,54800.0
2008-10-10 12:20:00,4.28,4.34,4.27,4.33,62000.0,4.28,4.34,4.27,4.33,62000.0
2008-10-10 12:30:00,4.34,4.34,4.26,4.27,44000.0,4.34,4.34,4.26,4.27,44000.0
2008-10-10 12:40:00,4.29,4.34,4.28,4.31,62000.0,4.29,4.34,4.28,4.31,62000.0
2008-10-10 12:50:00,4.31,4.32,4.28,4.32,48000.0,4.31,4.32,4.28,4.32,48000.0
2008-10-10 13:00:00,4.32,4.33,4.29,4.31,41200.0,4.32,4.33,4.29,4.31,41200.0
2008-10-10 13:10:00,4.31,4.31,4.27,4.3,38000.0,4.31,4.31,4.27,4.3,38000.0
2008-10-10 13:20:00,4.3,4.37,4.3,4.37,31200.0,4.3,4.37,4.3,4.37,31200.0
2008-10-10 13:30:00,4.38,4.4,4.35,4.39,68800.0,4.38,4.4,4.35,4.39,68800.0
2008-10-10 13:40:00,4.39,4.39,4.29,4.29,52800.0,4.39,4.39,4.29,4.29,52800.0
2008-10-10 13:50:00,4.3,4.3,4.24,4.25,136800.0,4.3,4.3,4.24,4.25,136800.0
2008-10-10 14:00:00,4.25,4.25,4.23,4.25,99600.0,4.25,4.25,4.23,4.25,99600.0
2008-10-10 14:10:00,4.26,4.34,4.24,4.28,100400.0,4.26,4.34,4.24,4.28,100400.0
2008-10-10 14:20:00,4.28,4.29,4.21,4.21,88800.0,4.28,4.29,4.21,4.21,88800.0
2008-10-10 14:30:00,4.21,4.25,4.11,4.19,84800.0,4.21,4.25,4.11,4.19,84800.0
2008-10-10 14:40:00,4.19,4.29,4.19,4.28,76800.0,4.19,4.29,4.19,4.28,76800.0
2008-10-10 14:50:00,4.27,4.3,4.23,4.28,515600.0,4.27,4.3,4.23,4.28,515600.0
2008-10-10 15:00:00,4.28,4.39,4.24,4.28,160400.0,4.28,4.39,4.24,4.28,160400.0
2008-10-10 15:10:00,4.29,4.66,4.29,4.66,179600.0,4.29,4.66,4.29,4.66,179600.0
2008-10-10 15:20:00,4.67,4.77,4.65,4.71,131600.0,4.67,4.77,4.65,4.71,131600.0
2008-10-10 15:30:00,4.67,4.88,4.62,4.84,96800.0,4.67,4.88,4.62,4.84,96800.0
2008-10-10 15:40:00,4.85,4.85,4.53,4.63,138400.0,4.85,4.85,4.53,4.63,138400.0
2008-10-10 15:50:00,4.63,4.91,4.56,4.87,124400.0,4.63,4.91,4.56,4.87,124400.0
2008-10-13 09:30:00,5.29,5.31,5.01,5.23,86400.0,5.29,5.31,5.01,5.23,86400.0
2008-10-13 09:40:00,5.24,5.28,5.21,5.27,98400.0,5.24,5.28,5.21,5.27,98400.0
2008-10-13 09:50:00,5.27,5.27,5.15,5.16,93600.0,5.27,5.27,5.15,5.16,93600.0
2008-10-13 10:00:00,5.16,5.18,5.16,5.18,44000.0,5.16,5.18,5.16,5.18,44000.0
2008-10-13 10:10:00,5.17,5.21,5.14,5.17,101200.0,5.17,5.21,5.14,5.17,101200.0
2008-10-13 10:20:00,5.17,5.17,5.1,5.11,88400.0,5.17,5.17,5.1,5.11,88400.0
2008-10-13 10:30:00,5.11,5.11,5.1,5.11,59200.0,5.11,5.11,5.1,5.11,59200.0
2008-10-13 10:40:00,5.11,5.11,5.09,5.11,78000.0,5.11,5.11,5.09,5.11,78000.0
2008-10-13 10:50:00,5.11,5.11,5.09,5.09,42000.0,5.11,5.11,5.09,5.09,42000.0
2008-10-13 11:00:00,5.09,5.1,5.09,5.09,35200.0,5.09,5.1,5.09,5.09,35200.0
2008-10-13 11:10:00,5.1,5.1,5.07,5.07,40800.0,5.1,5.1,5.07,5.07,40800.0
2008-10-13 11:20:00,5.07,5.07,5.05,5.05,35600.0,5.07,5.07,5.05,5.05,35600.0
2008-10-13 11:30:00,5.05,5.1,5.05,5.08,44800.0,5.05,5.1,5.05,5.08,44800.0
2008-10-13 11:40:00,5.08,5.09,5.04,5.04,40400.0,5.08,5.09,5.04,5.04,40400.0
2008-10-13 11:50:00,5.04,5.06,5.04,5.06,33600.0,5.04,5.06,5.04,5.06,33600.0
2008-10-13 12:00:00,5.07,5.08,5.06,5.07,22400.0,5.07,5.08,5.06,5.07,22400.0
2008-10-13 12:10:00,5.08,5.11,5.08,5.09,43600.0,5.08,5.11,5.08,5.09,43600.0
2008-10-13 12:20:00,5.1,5.1,5.09,5.09,24400.0,5.1,5.1,5.09,5.09,24400.0
2008-10-13 12:30:00,5.09,5.1,5.07,5.07,27200.0,5.09,5.1,5.07,5.07,27200.0
2008-10-13 12:40:00,5.07,5.1,5.07,5.1,31200.0,5.07,5.1,5.07,5.1,31200.0
2008-10-13 12:50:00,5.1,5.1,5.04,5.05,33200.0,5.1,5.1,5.04,5.05,33200.0
2008-10-13 13:00:00,5.06,5.1,5.06,5.09,42000.0,5.06,5.1,5.06,5.09,42000.0
2008-10-13 13:10:00,5.09,5.1,5.09,5.09,20400.0,5.09,5.1,5.09,5.09,20400.0
2008-10-13 13:20:00,5.09,5.09,5.05,5.05,24400.0,5.09,5.09,5.05,5.05,24400.0
2008-10-13 13:30:00,5.05,5.06,5.05,5.05,14400.0,5.05,5.06,5.05,5.05,14400.0
2008-10-13 13:40:00,5.05,5.06,4.98,5.0,36400.0,5.05,5.06,4.98,5.0,36400.0
2008-10-13 13:50:00,5.0,5.02,5.0,5.01,24400.0,5.0,5.02,5.0,5.01,24400.0
2008-10-13 14:00:00,5.0,5.01,4.94,4.95,26800.0,5.0,5.01,4.94,4.95,26800.0
2008-10-13 14:10:00,4.95,4.95,4.91,4.93,28400.0,4.95,4.95,4.91,4.93,28400.0
2008-10-13 14:20:00,4.93,4.96,4.91,4.91,28400.0,4.93,4.96,4.91,4.91,28400.0
2008-10-13 14:30:00,4.91,4.98,4.91,4.98,31600.0,4.91,4.98,4.91,4.98,31600.0
2008-10-13 14:40:00,4.98,5.05,4.98,5.02,42800.0,4.98,5.05,4.98,5.02,42800.0
2008-10-13 14:50:00,5.02,5.02,4.99,5.0,47200.0,5.02,5.02,4.99,5.0,47200.0
2008-10-13 15:00:00,5.0,5.05,5.0,5.05,36000.0,5.0,5.05,5.0,5.05,36000.0
2008-10-13 15:10:00,5.05,5.07,5.04,5.06,46400.0,5.05,5.07,5.04,5.06,46400.0
2008-10-13 15:20:00,5.06,5.1,5.0,5.01,125600.0,5.06,5.1,5.0,5.01,125600.0
2008-10-13 15:30:00,5.01,5.01,4.93,4.93,134800.0,5.01,5.01,4.93,4.93,134800.0
2008-10-13 15:40:00,4.94,4.94,4.86,4.89,98400.0,4.94,4.94,4.86,4.89,98400.0
2008-10-13 15:50:00,4.89,5.08,4.89,5.06,126400.0,4.89,5.08,4.89,5.06,126400.0
2008-10-14 09:30:00,5.21,5.21,5.1,5.11,32000.0,5.21,5.21,5.1,5.11,32000.0
2008-10-14 09:40:00,5.11,5.11,5.0,5.03,36000.0,5.11,5.11,5.0,5.03,36000.0
2008-10-14 09:50:00,5.02,5.04,4.95,4.95,38800.0,5.02,5.04,4.95,4.95,38800.0
2008-10-14 10:00:00,4.94,5.06,4.93,4.93,35600.0,4.94,5.06,4.93,4.93,35600.0
2008-10-14 10:10:00,4.94,5.06,4.94,5.04,41600.0,4.94,5.06,4.94,5.04,41600.0
2008-10-14 10:20:00,5.04,5.05,4.95,4.96,39200.0,5.04,5.05,4.95,4.96,39200.0
2008-10-14 10:30:00,4.98,4.98,4.92,4.92,51600.0,4.98,4.98,4.92,4.92,51600.0
2008-10-14 10:40:00,4.9,4.91,4.8,4.85,62000.0,4.9,4.91,4.8,4.85,62000.0
2008-10-14 10:50:00,4.83,4.89,4.83,4.89,20400.0,4.83,4.89,4.83,4.89,20400.0
2008-10-14 11:00:00,4.88,4.92,4.86,4.89,52000.0,4.88,4.92,4.86,4.89,52000.0
2008-10-14 11:10:00,4.89,4.96,4.88,4.93,81600.0,4.89,4.96,4.88,4.93,81600.0
2008-10-14 11:20:00,4.93,5.0,4.93,5.0,24800.0,4.93,5.0,4.93,5.0,24800.0
2008-10-14 11:30:00,5.01,5.04,4.95,5.0,85200.0,5.01,5.04,4.95,5.0,85200.0
2008-10-14 11:40:00,5.0,5.04,4.99,5.04,26400.0,5.0,5.04,4.99,5.04,26400.0
2008-10-14 11:50:00,5.04,5.04,4.99,5.01,37600.0,5.04,5.04,4.99,5.01,37600.0
2008-10-14 12:00:00,5.0,5.02,4.98,5.02,68000.0,5.0,5.02,4.98,5.02,68000.0
2008-10-14 12:10:00,5.02,5.02,4.99,5.0,25600.0,5.02,5.02,4.99,5.0,25600.0
2008-10-14 12:20:00,4.99,5.03,4.99,5.02,18800.0,4.99,5.03,4.99,5.02,18800.0
2008-10-14 12:30:00,5.03,5.1,5.02,5.1,23200.0,5.03,5.1,5.02,5.1,23200.0
2008-10-14 12:40:00,5.08,5.09,5.07,5.08,23200.0,5.08,5.09,5.07,5.08,23200.0
2008-10-14 12:50:00,5.09,5.09,5.04,5.06,46400.0,5.09,5.09,5.04,5.06,46400.0
2008-10-14 13:00:00,5.06,5.09,5.0,5.02,162000.0,5.06,5.09,5.0,5.02,162000.0
2008-10-14 13:10:00,5.01,5.04,5.01,5.02,16000.0,5.01,5.04,5.01,5.02,16000.0
2008-10-14 13:20:00,5.04,5.06,5.04,5.06,11200.0,5.04,5.06,5.04,5.06,11200.0
2008-10-14 13:30:00,5.07,5.1,5.07,5.09,43600.0,5.07,5.1,5.07,5.09,43600.0
2008-10-14 13:40:00,5.09,5.13,5.07,5.1,34400.0,5.09,5.13,5.07,5.1,34400.0
2008-10-14 13:50:00,5.1,5.1,5.06,5.08,25600.0,5.1,5.1,5.06,5.08,25600.0
2008-10-14 14:00:00,5.08,5.11,5.07,5.09,40800.0,5.08,5.11,5.07,5.09,40800.0
2008-10-14 14:10:00,5.09,5.1,5.05,5.07,57600.0,5.09,5.1,5.05,5.07,57600.0
2008-10-14 14:20:00,5.05,5.13,5.05,5.13,40000.0,5.05,5.13,5.05,5.13,40000.0
2008-10-14 14:30:00,5.14,5.16,5.1,5.15,63200.0,5.14,5.16,5.1,5.15,63200.0
2008-10-14 14:40:00,5.15,5.15,5.02,5.03,43200.0,5.15,5.15,5.02,5.03,43200.0
2008-10-14 14:50:00,5.03,5.07,5.02,5.07,49200.0,5.03,5.07,5.02,5.07,49200.0
2008-10-14 15:00:00,5.07,5.14,5.07,5.13,59200.0,5.07,5.14,5.07,5.13,59200.0
2008-10-14 15:10:00,5.14,5.21,5.14,5.21,61600.0,5.14,5.21,5.14,5.21,61600.0
2008-10-14 15:20:00,5.21,5.24,5.15,5.23,68000.0,5.21,5.24,5.15,5.23,68000.0
2008-10-14 15:30:00,5.25,5.37,5.25,5.31,96400.0,5.25,5.37,5.25,5.31,96400.0
2008-10-14 15:40:00,5.32,5.36,5.28,5.28,132800.0,5.32,5.36,5.28,5.28,132800.0
2008-10-14 15:50:00,5.28,5.29,5.19,5.21,220400.0,5.28,5.29,5.19,5.21,220400.0
2008-10-15 09:30:00,5.1,5.1,4.75,4.81,68400.0,5.1,5.1,4.75,4.81,68400.0
2008-10-15 09:40:00,4.8,4.86,4.78,4.83,53200.0,4.8,4.86,4.78,4.83,53200.0
2008-10-15 09:50:00,4.84,4.85,4.82,4.84,16400.0,4.84,4.85,4.82,4.84,16400.0
2008-10-15 10:00:00,4.83,4.83,4.81,4.81,19200.0,4.83,4.83,4.81,4.81,19200.0
2008-10-15 10:10:00,4.81,4.82,4.81,4.81,65600.0,4.81,4.82,4.81,4.81,65600.0
2008-10-15 10:20:00,4.81,4.83,4.81,4.83,29200.0,4.81,4.83,4.81,4.83,29200.0
2008-10-15 10:30:00,4.83,4.86,4.83,4.86,58000.0,4.83,4.86,4.83,4.86,58000.0
2008-10-15 10:40:00,4.86,4.87,4.79,4.8,64000.0,4.86,4.87,4.79,4.8,64000.0
2008-10-15 10:50:00,4.79,4.79,4.74,4.75,16800.0,4.79,4.79,4.74,4.75,16800.0
2008-10-15 11:00:00,4.74,4.85,4.72,4.85,30000.0,4.74,4.85,4.72,4.85,30000.0
2008-10-15 11:10:00,4.85,4.89,4.83,4.86,45200.0,4.85,4.89,4.83,4.86,45200.0
2008-10-15 11:20:00,4.88,4.88,4.85,4.88,28800.0,4.88,4.88,4.85,4.88,28800.0
2008-10-15 11:30:00,4.89,4.9,4.88,4.88,12800.0,4.89,4.9,4.88,4.88,12800.0
2008-10-15 11:40:00,4.88,4.89,4.83,4.83,31600.0,4.88,4.89,4.83,4.83,31600.0
2008-10-15 11:50:00,4.84,4.84,4.83,4.84,11200.0,4.84,4.84,4.83,4.84,11200.0
2008-10-15 12:00:00,4.83,4.83,4.8,4.82,26000.0,4.83,4.83,4.8,4.82,26000.0
2008-10-15 12:10:00,4.81,4.82,4.79,4.79,23600.0,4.81,4.82,4.79,4.79,23600.0
2008-10-15 12:20:00,4.8,4.82,4.8,4.81,10800.0,4.8,4.82,4.8,4.81,10800.0
2008-10-15 12:30:00,4.82,4.85,4.82,4.85,10000.0,4.82,4.85,4.82,4.85,10000.0
2008-10-15 12:40:00,4.85,4.9,4.85,4.9,10800.0,4.85,4.9,4.85,4.9,10800.0
2008-10-15 12:50:00,4.89,4.9,4.87,4.87,10800.0,4.89,4.9,4.87,4.87,10800.0
2008-10-15 13:00:00,4.86,4.86,4.82,4.82,9200.0,4.86,4.86,4.82,4.82,9200.0
2008-10-15 13:10:00,4.83,4.83,4.77,4.77,14000.0,4.83,4.83,4.77,4.77,14000.0
2008-10-15 13:20:00,4.77,4.82,4.77,4.81,15600.0,4.77,4.82,4.77,4.81,15600.0
2008-10-15 13:30:00,4.8,4.8,4.73,4.74,15600.0,4.8,4.8,4.73,4.74,15600.0
2008-10-15 13:40:00,4.74,4.79,4.73,4.78,17600.0,4.74,4.79,4.73,4.78,17600.0
2008-10-15 13:50:00,4.78,4.79,4.76,4.76,16400.0,4.78,4.79,4.76,4.76,16400.0
2008-10-15 14:00:00,4.76,4.76,4.68,4.68,30800.0,4.76,4.76,4.68,4.68,30800.0
2008-10-15 14:10:00,4.67,4.74,4.66,4.73,40800.0,4.67,4.74,4.66,4.73,40800.0
2008-10-15 14:20:00,4.73,4.79,4.73,4.78,52800.0,4.73,4.79,4.73,4.78,52800.0
2008-10-15 14:30:00,4.77,4.79,4.74,4.75,46400.0,4.77,4.79,4.74,4.75,46400.0
2008-10-15 14:40:00,4.75,4.81,4.75,4.81,52000.0,4.75,4.81,4.75,4.81,52000.0
2008-10-15 14:50:00,4.82,4.83,4.79,4.79,33600.0,4.82,4.83,4.79,4.79,33600.0
2008-10-15 15:00:00,4.79,4.88,4.75,4.88,54400.0,4.79,4.88,4.75,4.88,54400.0
2008-10-15 15:10:00,4.87,4.87,4.84,4.84,44400.0,4.87,4.87,4.84,4.84,44400.0
2008-10-15 15:20:00,4.84,4.87,4.83,4.83,54400.0,4.84,4.87,4.83,4.83,54400.0
2008-10-15 15:30:00,4.83,4.83,4.78,4.79,60000.0,4.83,4.83,4.78,4.79,60000.0
2008-10-15 15:40:00,4.79,4.82,4.74,4.76,57600.0,4.79,4.82,4.74,4.76,57600.0
2008-10-15 15:50:00,4.76,4.79,4.75,4.78,208800.0,4.76,4.79,4.75,4.78,208800.0
2008-10-16 09:30:00,4.82,4.82,4.76,4.8,36400.0,4.82,4.82,4.76,4.8,36400.0
2008-10-16 09:40:00,4.81,4.86,4.78,4.83,69200.0,4.81,4.86,4.78,4.83,69200.0
2008-10-16 09:50:00,4.82,4.84,4.75,4.78,45600.0,4.82,4.84,4.75,4.78,45600.0
2008-10-16 10:00:00,4.77,4.78,4.73,4.75,21200.0,4.77,4.78,4.73,4.75,21200.0
2008-10-16 10:10:00,4.76,4.76,4.64,4.73,72400.0,4.76,4.76,4.64,4.73,72400.0
2008-10-16 10:20:00,4.72,4.74,4.62,4.62,111200.0,4.72,4.74,4.62,4.62,111200.0
2008-10-16 10:30:00,4.62,4.64,4.41,4.48,65600.0,4.62,4.64,4.41,4.48,65600.0
2008-10-16 10:40:00,4.48,4.57,4.46,4.56,59200.0,4.48,4.57,4.46,4.56,59200.0
2008-10-16 10:50:00,4.56,4.58,4.47,4.47,39600.0,4.56,4.58,4.47,4.47,39600.0
2008-10-16 11:00:00,4.48,4.55,4.47,4.54,50800.0,4.48,4.55,4.47,4.54,50800.0
2008-10-16 11:10:00,4.53,4.54,4.49,4.54,20400.0,4.53,4.54,4.49,4.54,20400.0
2008-10-16 11:20:00,4.56,4.6,4.56,4.58,31600.0,4.56,4.6,4.56,4.58,31600.0
2008-10-16 11:30:00,4.58,4.66,4.58,4.63,22800.0,4.58,4.66,4.58,4.63,22800.0
2008-10-16 11:40:00,4.63,4.71,4.63,4.67,37600.0,4.63,4.71,4.63,4.67,37600.0
2008-10-16 11:50:00,4.66,4.7,4.62,4.68,28800.0,4.66,4.7,4.62,4.68,28800.0
2008-10-16 12:00:00,4.66,4.68,4.62,4.64,30400.0,4.66,4.68,4.62,4.64,30400.0
2008-10-16 12:10:00,4.65,4.79,4.65,4.76,34800.0,4.65,4.79,4.65,4.76,34800.0
2008-10-16 12:20:00,4.76,4.81,4.76,4.76,91600.0,4.76,4.81,4.76,4.76,91600.0
2008-10-16 12:30:00,4.76,4.78,4.7,4.74,65200.0,4.76,4.78,4.7,4.74,65200.0
2008-10-16 12:40:00,4.74,4.76,4.65,4.68,51200.0,4.74,4.76,4.65,4.68,51200.0
2008-10-16 12:50:00,4.69,4.75,4.65,4.68,48800.0,4.69,4.75,4.65,4.68,48800.0
2008-10-16 13:00:00,4.68,4.72,4.66,4.68,32800.0,4.68,4.72,4.66,4.68,32800.0
2008-10-16 13:10:00,4.68,4.74,4.68,4.73,20000.0,4.68,4.74,4.68,4.73,20000.0
2008-10-16 13:20:00,4.72,4.77,4.72,4.74,18000.0,4.72,4.77,4.72,4.74,18000.0
2008-10-16 13:30:00,4.74,4.79,4.71,4.71,38400.0,4.74,4.79,4.71,4.71,38400.0
2008-10-16 13:40:00,4.72,4.78,4.71,4.78,59600.0,4.72,4.78,4.71,4.78,59600.0
2008-10-16 13:50:00,4.78,4.81,4.75,4.8,124000.0,4.78,4.81,4.75,4.8,124000.0
2008-10-16 14:00:00,4.79,4.8,4.75,4.77,34400.0,4.79,4.8,4.75,4.77,34400.0
2008-10-16 14:10:00,4.77,4.78,4.75,4.77,24400.0,4.77,4.78,4.75,4.77,24400.0
2008-10-16 14:20:00,4.77,4.78,4.76,4.78,20400.0,4.77,4.78,4.76,4.78,20400.0
2008-10-16 14:30:00,4.79,4.79,4.76,4.77,53600.0,4.79,4.79,4.76,4.77,53600.0
2008-10-16 14:40:00,4.79,4.83,4.77,4.83,74400.0,4.79,4.83,4.77,4.83,74400.0
2008-10-16 14:50:00,4.83,4.83,4.79,4.79,78000.0,4.83,4.83,4.79,4.79,78000.0
2008-10-16 15:00:00,4.79,4.93,4.78,4.93,98800.0,4.79,4.93,4.78,4.93,98800.0
2008-10-16 15:10:00,4.93,4.96,4.9,4.9,61200.0,4.93,4.96,4.9,4.9,61200.0
2008-10-16 15:20:00,4.9,4.9,4.88,4.9,23200.0,4.9,4.9,4.88,4.9,23200.0
2008-10-16 15:30:00,4.91,4.93,4.89,4.93,44400.0,4.91,4.93,4.89,4.93,44400.0
2008-10-16 15:40:00,4.93,5.11,4.93,5.11,145200.0,4.93,5.11,4.93,5.11,145200.0
2008-10-16 15:50:00,5.11,5.18,5.02,5.14,135200.0,5.11,5.18,5.02,5.14,135200.0
2008-10-17 09:30:00,5.05,5.34,4.93,4.96,287200.0,5.05,5.34,4.93,4.96,287200.0
2008-10-17 09:40:00,4.98,5.1,4.97,5.0,112800.0,4.98,5.1,4.97,5.0,112800.0
2008-10-17 09:50:00,5.0,5.11,4.99,5.11,109200.0,5.0,5.11,4.99,5.11,109200.0
2008-10-17 10:00:00,5.13,5.19,5.13,5.14,48800.0,5.13,5.19,5.13,5.14,48800.0
2008-10-17 10:10:00,5.14,5.17,5.11,5.16,54400.0,5.14,5.17,5.11,5.16,54400.0
2008-10-17 10:20:00,5.16,5.18,5.13,5.18,33600.0,5.16,5.18,5.13,5.18,33600.0
2008-10-17 10:30:00,5.18,5.18,5.12,5.15,34400.0,5.18,5.18,5.12,5.15,34400.0
2008-10-17 10:40:00,5.14,5.18,5.13,5.18,27200.0,5.14,5.18,5.13,5.18,27200.0
2008-10-17 10:50:00,5.19,5.21,5.18,5.21,27200.0,5.19,5.21,5.18,5.21,27200.0
2008-10-17 11:00:00,5.2,5.25,5.2,5.24,22800.0,5.2,5.25,5.2,5.24,22800.0
2008-10-17 11:10:00,5.24,5.24,5.15,5.16,23200.0,5.24,5.24,5.15,5.16,23200.0
2008-10-17 11:20:00,5.16,5.16,5.12,5.15,41200.0,5.16,5.16,5.12,5.15,41200.0
2008-10-17 11:30:00,5.15,5.18,5.13,5.13,22800.0,5.15,5.18,5.13,5.13,22800.0
2008-10-17 11:40:00,5.15,5.16,5.12,5.12,7600.0,5.15,5.16,5.12,5.12,7600.0
2008-10-17 11:50:00,5.13,5.13,5.11,5.12,14400.0,5.13,5.13,5.11,5.12,14400.0
2008-10-17 12:00:00,5.11,5.15,5.11,5.15,14800.0,5.11,5.15,5.11,5.15,14800.0
2008-10-17 12:10:00,5.15,5.18,5.15,5.18,14800.0,5.15,5.18,5.15,5.18,14800.0
2008-10-17 12:20:00,5.19,5.24,5.19,5.21,26800.0,5.19,5.24,5.19,5.21,26800.0
2008-10-17 12:30:00,5.21,5.24,5.2,5.24,22400.0,5.21,5.24,5.2,5.24,22400.0
2008-10-17 12:40:00,5.24,5.27,5.24,5.26,29200.0,5.24,5.27,5.24,5.26,29200.0
2008-10-17 12:50:00,5.25,5.28,5.25,5.27,20400.0,5.25,5.28,5.25,5.27,20400.0
2008-10-17 13:00:00,5.27,5.32,5.27,5.29,28000.0,5.27,5.32,5.27,5.29,28000.0
2008-10-17 13:10:00,5.28,5.31,5.28,5.3,28000.0,5.28,5.31,5.28,5.3,28000.0
2008-10-17 13:20:00,5.29,5.37,5.29,5.36,32000.0,5.29,5.37,5.29,5.36,32000.0
2008-10-17 13:30:00,5.37,5.38,5.36,5.38,39600.0,5.37,5.38,5.36,5.38,39600.0
2008-10-17 13:40:00,5.39,5.39,5.33,5.33,30000.0,5.39,5.39,5.33,5.33,30000.0
2008-10-17 13:50:00,5.34,5.37,5.32,5.34,30800.0,5.34,5.37,5.32,5.34,30800.0
2008-10-17 14:00:00,5.34,5.4,5.32,5.32,28800.0,5.34,5.4,5.32,5.32,28800.0
2008-10-17 14:10:00,5.33,5.33,5.29,5.29,23600.0,5.33,5.33,5.29,5.29,23600.0
2008-10-17 14:20:00,5.28,5.3,5.27,5.3,20800.0,5.28,5.3,5.27,5.3,20800.0
2008-10-17 14:30:00,5.3,5.31,5.25,5.25,20400.0,5.3,5.31,5.25,5.25,20400.0
2008-10-17 14:40:00,5.25,5.27,5.21,5.27,35200.0,5.25,5.27,5.21,5.27,35200.0
2008-10-17 14:50:00,5.26,5.26,5.21,5.25,21600.0,5.26,5.26,5.21,5.25,21600.0
2008-10-17 15:00:00,5.24,5.3,5.22,5.22,50400.0,5.24,5.3,5.22,5.22,50400.0
2008-10-17 15:10:00,5.23,5.23,5.17,5.18,95600.0,5.23,5.23,5.17,5.18,95600.0
2008-10-17 15:20:00,5.17,5.19,5.12,5.16,62400.0,5.17,5.19,5.12,5.16,62400.0
2008-10-17 15:30:00,5.16,5.21,5.08,5.1,52400.0,5.16,5.21,5.08,5.1,52400.0
2008-10-17 15:40:00,5.12,5.18,5.11,5.13,49200.0,5.12,5.18,5.11,5.13,49200.0
2008-10-17 15:50:00,5.13,5.15,5.05,5.05,74400.0,5.13,5.15,5.05,5.05,74400.0
2008-10-20 09:30:00,5.16,5.16,4.99,5.05,66000.0,5.16,5.16,4.99,5.05,66000.0
2008-10-20 09:40:00,5.04,5.05,4.97,5.01,38000.0,5.04,5.05,4.97,5.01,38000.0
2008-10-20 09:50:00,5.02,5.06,5.02,5.03,36000.0,5.02,5.06,5.02,5.03,36000.0
2008-10-20 10:00:00,5.04,5.09,5.02,5.02,26000.0,5.04,5.09,5.02,5.02,26000.0
2008-10-20 10:10:00,5.03,5.03,4.95,5.0,22800.0,5.03,5.03,4.95,5.0,22800.0
2008-10-20 10:20:00,5.0,5.0,4.97,4.98,14800.0,5.0,5.0,4.97,4.98,14800.0
2008-10-20 10:30:00,4.99,5.02,4.99,5.01,13600.0,4.99,5.02,4.99,5.01,13600.0
2008-10-20 10:40:00,5.02,5.03,4.98,4.98,15600.0,5.02,5.03,4.98,4.98,15600.0
2008-10-20 10:50:00,5.0,5.01,4.93,4.95,18000.0,5.0,5.01,4.93,4.95,18000.0
2008-10-20 11:00:00,4.95,4.95,4.89,4.89,22400.0,4.95,4.95,4.89,4.89,22400.0
2008-10-20 11:10:00,4.89,4.9,4.84,4.85,46000.0,4.89,4.9,4.84,4.85,46000.0
2008-10-20 11:20:00,4.85,4.88,4.85,4.88,26800.0,4.85,4.88,4.85,4.88,26800.0
2008-10-20 11:30:00,4.89,4.91,4.86,4.86,30000.0,4.89,4.91,4.86,4.86,30000.0
2008-10-20 11:40:00,4.85,4.88,4.85,4.87,16400.0,4.85,4.88,4.85,4.87,16400.0
2008-10-20 11:50:00,4.86,4.94,4.86,4.92,23200.0,4.86,4.94,4.86,4.92,23200.0
2008-10-20 12:00:00,4.92,4.93,4.88,4.89,9600.0,4.92,4.93,4.88,4.89,9600.0
2008-10-20 12:10:00,4.89,4.92,4.87,4.9,14400.0,4.89,4.92,4.87,4.9,14400.0
2008-10-20 12:20:00,4.9,4.9,4.86,4.86,21600.0,4.9,4.9,4.86,4.86,21600.0
2008-10-20 12:30:00,4.87,4.91,4.87,4.88,14400.0,4.87,4.91,4.87,4.88,14400.0
2008-10-20 12:40:00,4.87,4.89,4.86,4.88,67200.0,4.87,4.89,4.86,4.88,67200.0
2008-10-20 12:50:00,4.88,4.9,4.88,4.88,11600.0,4.88,4.9,4.88,4.88,11600.0
2008-10-20 13:00:00,4.88,4.89,4.85,4.89,22800.0,4.88,4.89,4.85,4.89,22800.0
2008-10-20 13:10:00,4.89,4.9,4.89,4.89,11600.0,4.89,4.9,4.89,4.89,11600.0
2008-10-20 13:20:00,4.9,4.91,4.89,4.91,8000.0,4.9,4.91,4.89,4.91,8000.0
2008-10-20 13:30:00,4.91,4.94,4.91,4.91,15600.0,4.91,4.94,4.91,4.91,15600.0
2008-10-20 13:40:00,4.93,4.94,4.92,4.93,33600.0,4.93,4.94,4.92,4.93,33600.0
2008-10-20 13:50:00,4.93,4.95,4.93,4.93,57600.0,4.93,4.95,4.93,4.93,57600.0
2008-10-20 14:00:00,4.93,4.98,4.92,4.96,24000.0,4.93,4.98,4.92,4.96,24000.0
2008-10-20 14:10:00,4.97,4.97,4.92,4.92,38000.0,4.97,4.97,4.92,4.92,38000.0
2008-10-20 14:20:00,4.93,4.93,4.9,4.91,9200.0,4.93,4.93,4.9,4.91,9200.0
2008-10-20 14:30:00,4.91,4.93,4.88,4.93,28400.0,4.91,4.93,4.88,4.93,28400.0
2008-10-20 14:40:00,4.93,4.98,4.93,4.95,11600.0,4.93,4.98,4.93,4.95,11600.0
2008-10-20 14:50:00,4.95,4.95,4.9,4.92,22400.0,4.95,4.95,4.9,4.92,22400.0
2008-10-20 15:00:00,4.93,4.93,4.88,4.91,18400.0,4.93,4.93,4.88,4.91,18400.0
2008-10-20 15:10:00,4.91,4.93,4.91,4.92,22800.0,4.91,4.93,4.91,4.92,22800.0
2008-10-20 15:20:00,4.93,4.93,4.9,4.9,25200.0,4.93,4.93,4.9,4.9,25200.0
2008-10-20 15:30:00,4.9,4.93,4.89,4.93,48800.0,4.9,4.93,4.89,4.93,48800.0
2008-10-20 15:40:00,4.93,4.93,4.91,4.92,32000.0,4.93,4.93,4.91,4.92,32000.0
2008-10-20 15:50:00,4.93,5.0,4.93,5.0,146800.0,4.93,5.0,4.93,5.0,146800.0
2008-10-21 09:30:00,4.93,4.95,4.88,4.88,23600.0,4.93,4.95,4.88,4.88,23600.0
2008-10-21 09:40:00,4.89,4.93,4.89,4.93,39600.0,4.89,4.93,4.89,4.93,39600.0
2008-10-21 09:50:00,4.93,5.0,4.92,4.97,36800.0,4.93,5.0,4.92,4.97,36800.0
2008-10-21 10:00:00,4.97,5.01,4.95,4.99,31200.0,4.97,5.01,4.95,4.99,31200.0
2008-10-21 10:10:00,4.98,4.99,4.95,4.98,22000.0,4.98,4.99,4.95,4.98,22000.0
2008-10-21 10:20:00,4.98,5.0,4.96,4.97,31200.0,4.98,5.0,4.96,4.97,31200.0
2008-10-21 10:30:00,4.97,4.97,4.91,4.95,54400.0,4.97,4.97,4.91,4.95,54400.0
2008-10-21 10:40:00,4.95,4.97,4.95,4.95,10800.0,4.95,4.97,4.95,4.95,10800.0
2008-10-21 10:50:00,4.95,4.96,4.91,4.93,26400.0,4.95,4.96,4.91,4.93,26400.0
2008-10-21 11:00:00,4.92,4.93,4.9,4.93,83600.0,4.92,4.93,4.9,4.93,83600.0
2008-10-21 11:10:00,4.92,4.93,4.91,4.93,8800.0,4.92,4.93,4.91,4.93,8800.0
2008-10-21 11:20:00,4.93,4.93,4.92,4.93,34000.0,4.93,4.93,4.92,4.93,34000.0
2008-10-21 11:30:00,4.93,4.96,4.93,4.95,10000.0,4.93,4.96,4.93,4.95,10000.0
2008-10-21 11:40:00,4.95,4.96,4.89,4.9,23200.0,4.95,4.96,4.89,4.9,23200.0
2008-10-21 11:50:00,4.89,4.93,4.84,4.87,38000.0,4.89,4.93,4.84,4.87,38000.0
2008-10-21 12:00:00,4.86,4.9,4.84,4.88,13600.0,4.86,4.9,4.84,4.88,13600.0
2008-10-21 12:10:00,4.88,4.89,4.84,4.85,12400.0,4.88,4.89,4.84,4.85,12400.0
2008-10-21 12:20:00,4.87,4.91,4.85,4.89,14000.0,4.87,4.91,4.85,4.89,14000.0
2008-10-21 12:30:00,4.9,4.93,4.89,4.92,5600.0,4.9,4.93,4.89,4.92,5600.0
2008-10-21 12:40:00,4.92,4.92,4.88,4.89,10400.0,4.92,4.92,4.88,4.89,10400.0
2008-10-21 12:50:00,4.9,4.91,4.87,4.89,19600.0,4.9,4.91,4.87,4.89,19600.0
2008-10-21 13:00:00,4.9,4.92,4.9,4.92,10000.0,4.9,4.92,4.9,4.92,10000.0
2008-10-21 13:10:00,4.92,4.95,4.92,4.95,8800.0,4.92,4.95,4.92,4.95,8800.0
2008-10-21 13:20:00,4.95,4.99,4.95,4.98,17200.0,4.95,4.99,4.95,4.98,17200.0
2008-10-21 13:30:00,4.98,4.98,4.92,4.93,47600.0,4.98,4.98,4.92,4.93,47600.0
2008-10-21 13:40:00,4.94,4.95,4.9,4.91,30800.0,4.94,4.95,4.9,4.91,30800.0
2008-10-21 13:50:00,4.92,4.92,4.9,4.91,10000.0,4.92,4.92,4.9,4.91,10000.0
2008-10-21 14:00:00,4.91,4.93,4.91,4.92,26800.0,4.91,4.93,4.91,4.92,26800.0
2008-10-21 14:10:00,4.92,4.93,4.92,4.93,43200.0,4.92,4.93,4.92,4.93,43200.0
2008-10-21 14:20:00,4.93,4.94,4.93,4.94,29200.0,4.93,4.94,4.93,4.94,29200.0
2008-10-21 14:30:00,4.94,4.94,4.92,4.93,30400.0,4.94,4.94,4.92,4.93,30400.0
2008-10-21 14:40:00,4.93,4.95,4.93,4.94,76000.0,4.93,4.95,4.93,4.94,76000.0
2008-10-21 14:50:00,4.94,4.95,4.92,4.95,16800.0,4.94,4.95,4.92,4.95,16800.0
2008-10-21 15:00:00,4.96,4.98,4.93,4.94,32000.0,4.96,4.98,4.93,4.94,32000.0
2008-10-21 15:10:00,4.94,4.95,4.93,4.93,26000.0,4.94,4.95,4.93,4.93,26000.0
2008-10-21 15:20:00,4.92,4.94,4.9,4.93,58800.0,4.92,4.94,4.9,4.93,58800.0
2008-10-21 15:30:00,4.93,4.95,4.91,4.95,41600.0,4.93,4.95,4.91,4.95,41600.0
2008-10-21 15:40:00,4.94,4.95,4.87,4.87,58400.0,4.94,4.95,4.87,4.87,58400.0
2008-10-21 15:50:00,4.88,4.92,4.87,4.87,57600.0,4.88,4.92,4.87,4.87,57600.0
2008-10-22 09:30:00,4.69,4.74,4.57,4.57,60800.0,4.69,4.74,4.57,4.57,60800.0
2008-10-22 09:40:00,4.62,4.68,4.61,4.67,18800.0,4.62,4.68,4.61,4.67,18800.0
2008-10-22 09:50:00,4.68,4.68,4.62,4.64,16000.0,4.68,4.68,4.62,4.64,16000.0
2008-10-22 10:00:00,4.63,4.63,4.58,4.59,41600.0,4.63,4.63,4.58,4.59,41600.0
2008-10-22 10:10:00,4.59,4.62,4.59,4.62,13600.0,4.59,4.62,4.59,4.62,13600.0
2008-10-22 10:20:00,4.63,4.65,4.62,4.65,20000.0,4.63,4.65,4.62,4.65,20000.0
2008-10-22 10:30:00,4.65,4.69,4.63,4.68,22800.0,4.65,4.69,4.63,4.68,22800.0
2008-10-22 10:40:00,4.71,4.76,4.71,4.76,46400.0,4.71,4.76,4.71,4.76,46400.0
2008-10-22 10:50:00,4.76,4.77,4.67,4.68,44800.0,4.76,4.77,4.67,4.68,44800.0
2008-10-22 11:00:00,4.68,4.69,4.61,4.63,25200.0,4.68,4.69,4.61,4.63,25200.0
2008-10-22 11:10:00,4.63,4.66,4.63,4.66,34000.0,4.63,4.66,4.63,4.66,34000.0
2008-10-22 11:20:00,4.66,4.67,4.63,4.65,44800.0,4.66,4.67,4.63,4.65,44800.0
2008-10-22 11:30:00,4.65,4.69,4.63,4.69,29600.0,4.65,4.69,4.63,4.69,29600.0
2008-10-22 11:40:00,4.69,4.75,4.68,4.75,109600.0,4.69,4.75,4.68,4.75,109600.0
2008-10-22 11:50:00,4.74,4.78,4.74,4.75,66400.0,4.74,4.78,4.74,4.75,66400.0
2008-10-22 12:00:00,4.75,4.78,4.74,4.76,27200.0,4.75,4.78,4.74,4.76,27200.0
2008-10-22 12:10:00,4.75,4.79,4.74,4.78,26800.0,4.75,4.79,4.74,4.78,26800.0
2008-10-22 12:20:00,4.77,4.78,4.76,4.77,22000.0,4.77,4.78,4.76,4.77,22000.0
2008-10-22 12:30:00,4.77,4.77,4.76,4.77,14800.0,4.77,4.77,4.76,4.77,14800.0
2008-10-22 12:40:00,4.77,4.77,4.74,4.75,62800.0,4.77,4.77,4.74,4.75,62800.0
2008-10-22 12:50:00,4.74,4.77,4.74,4.76,20800.0,4.74,4.77,4.74,4.76,20800.0
2008-10-22 13:00:00,4.75,4.76,4.74,4.76,22400.0,4.75,4.76,4.74,4.76,22400.0
2008-10-22 13:10:00,4.76,4.77,4.75,4.77,22400.0,4.76,4.77,4.75,4.77,22400.0
2008-10-22 13:20:00,4.77,4.79,4.75,4.79,36800.0,4.77,4.79,4.75,4.79,36800.0
2008-10-22 13:30:00,4.79,4.8,4.75,4.75,47600.0,4.79,4.8,4.75,4.75,47600.0
2008-10-22 13:40:00,4.75,4.76,4.74,4.74,74800.0,4.75,4.76,4.74,4.74,74800.0
2008-10-22 13:50:00,4.75,4.76,4.71,4.74,59200.0,4.75,4.76,4.71,4.74,59200.0
2008-10-22 14:00:00,4.74,4.74,4.71,4.71,12000.0,4.74,4.74,4.71,4.71,12000.0
2008-10-22 14:10:00,4.71,4.71,4.68,4.69,10800.0,4.71,4.71,4.68,4.69,10800.0
2008-10-22 14:20:00,4.7,4.72,4.68,4.7,19200.0,4.7,4.72,4.68,4.7,19200.0
2008-10-22 14:30:00,4.7,4.7,4.67,4.68,11200.0,4.7,4.7,4.67,4.68,11200.0
2008-10-22 14:40:00,4.68,4.71,4.65,4.69,22000.0,4.68,4.71,4.65,4.69,22000.0
2008-10-22 14:50:00,4.69,4.69,4.63,4.68,46800.0,4.69,4.69,4.63,4.68,46800.0
2008-10-22 15:00:00,4.68,4.69,4.66,4.66,34800.0,4.68,4.69,4.66,4.66,34800.0
2008-10-22 15:10:00,4.67,4.69,4.62,4.63,35200.0,4.67,4.69,4.62,4.63,35200.0
2008-10-22 15:20:00,4.63,4.68,4.62,4.62,67600.0,4.63,4.68,4.62,4.62,67600.0
2008-10-22 15:30:00,4.62,4.64,4.62,4.63,61200.0,4.62,4.64,4.62,4.63,61200.0
2008-10-22 15:40:00,4.62,4.7,4.61,4.68,126800.0,4.62,4.7,4.61,4.68,126800.0
2008-10-22 15:50:00,4.68,4.76,4.66,4.75,245200.0,4.68,4.76,4.66,4.75,245200.0
2008-10-23 09:30:00,4.7,4.79,4.7,4.71,50000.0,4.7,4.79,4.7,4.71,50000.0
2008-10-23 09:40:00,4.71,4.76,4.67,4.7,52800.0,4.71,4.76,4.67,4.7,52800.0
2008-10-23 09:50:00,4.7,4.74,4.66,4.74,28800.0,4.7,4.74,4.66,4.74,28800.0
2008-10-23 10:00:00,4.77,4.82,4.74,4.79,26000.0,4.77,4.82,4.74,4.79,26000.0
2008-10-23 10:10:00,4.79,4.81,4.78,4.79,22000.0,4.79,4.81,4.78,4.79,22000.0
2008-10-23 10:20:00,4.81,4.85,4.76,4.78,15200.0,4.81,4.85,4.76,4.78,15200.0
2008-10-23 10:30:00,4.8,4.81,4.76,4.76,22800.0,4.8,4.81,4.76,4.76,22800.0
2008-10-23 10:40:00,4.77,4.81,4.77,4.79,32400.0,4.77,4.81,4.77,4.79,32400.0
2008-10-23 10:50:00,4.77,4.82,4.77,4.81,28000.0,4.77,4.82,4.77,4.81,28000.0
2008-10-23 11:00:00,4.83,4.84,4.77,4.8,43600.0,4.83,4.84,4.77,4.8,43600.0
2008-10-23 11:10:00,4.8,4.83,4.78,4.79,10000.0,4.8,4.83,4.78,4.79,10000.0
2008-10-23 11:20:00,4.79,4.79,4.76,4.76,4000.0,4.79,4.79,4.76,4.76,4000.0
2008-10-23 11:30:00,4.76,4.8,4.76,4.8,13600.0,4.76,4.8,4.76,4.8,13600.0
2008-10-23 11:40:00,4.79,4.79,4.76,4.76,8800.0,4.79,4.79,4.76,4.76,8800.0
2008-10-23 11:50:00,4.76,4.78,4.76,4.77,10000.0,4.76,4.78,4.76,4.77,10000.0
2008-10-23 12:00:00,4.77,4.77,4.74,4.75,40000.0,4.77,4.77,4.74,4.75,40000.0
2008-10-23 12:10:00,4.75,4.76,4.73,4.73,30400.0,4.75,4.76,4.73,4.73,30400.0
2008-10-23 12:20:00,4.72,4.76,4.7,4.71,113200.0,4.72,4.76,4.7,4.71,113200.0
2008-10-23 12:30:00,4.71,4.73,4.7,4.71,39600.0,4.71,4.73,4.7,4.71,39600.0
2008-10-23 12:40:00,4.7,4.75,4.69,4.74,27600.0,4.7,4.75,4.69,4.74,27600.0
2008-10-23 12:50:00,4.74,4.76,4.7,4.71,54800.0,4.74,4.76,4.7,4.71,54800.0
2008-10-23 13:00:00,4.7,4.71,4.6,4.64,43200.0,4.7,4.71,4.6,4.64,43200.0
2008-10-23 13:10:00,4.64,4.64,4.6,4.62,28000.0,4.64,4.64,4.6,4.62,28000.0
2008-10-23 13:20:00,4.62,4.62,4.58,4.58,26400.0,4.62,4.62,4.58,4.58,26400.0
2008-10-23 13:30:00,4.58,4.6,4.53,4.6,28400.0,4.58,4.6,4.53,4.6,28400.0
2008-10-23 13:40:00,4.59,4.61,4.58,4.61,24400.0,4.59,4.61,4.58,4.61,24400.0
2008-10-23 13:50:00,4.61,4.64,4.6,4.63,34400.0,4.61,4.64,4.6,4.63,34400.0
2008-10-23 14:00:00,4.63,4.64,4.58,4.58,24800.0,4.63,4.64,4.58,4.58,24800.0
2008-10-23 14:10:00,4.57,4.57,4.52,4.54,40400.0,4.57,4.57,4.52,4.54,40400.0
2008-10-23 14:20:00,4.54,4.54,4.49,4.5,161200.0,4.54,4.54,4.49,4.5,161200.0
2008-10-23 14:30:00,4.5,4.53,4.48,4.5,188800.0,4.5,4.53,4.48,4.5,188800.0
2008-10-23 14:40:00,4.51,4.51,4.37,4.38,115200.0,4.51,4.51,4.37,4.38,115200.0
2008-10-23 14:50:00,4.37,4.41,4.33,4.38,64400.0,4.37,4.41,4.33,4.38,64400.0
2008-10-23 15:00:00,4.4,4.42,4.35,4.41,88800.0,4.4,4.42,4.35,4.41,88800.0
2008-10-23 15:10:00,4.42,4.49,4.42,4.43,107200.0,4.42,4.49,4.42,4.43,107200.0
2008-10-23 15:20:00,4.43,4.49,4.41,4.44,86000.0,4.43,4.49,4.41,4.44,86000.0
2008-10-23 15:30:00,4.44,4.51,4.4,4.5,173200.0,4.44,4.51,4.4,4.5,173200.0
2008-10-23 15:40:00,4.5,4.5,4.45,4.46,151200.0,4.5,4.5,4.45,4.46,151200.0
2008-10-23 15:50:00,4.46,4.52,4.43,4.5,211200.0,4.46,4.52,4.43,4.5,211200.0
2008-10-24 09:30:00,4.39,4.4,4.09,4.35,35200.0,4.39,4.4,4.09,4.35,35200.0
2008-10-24 09:40:00,4.35,4.36,4.24,4.3,34400.0,4.35,4.36,4.24,4.3,34400.0
2008-10-24 09:50:00,4.31,4.39,4.3,4.38,28800.0,4.31,4.39,4.3,4.38,28800.0
2008-10-24 10:00:00,4.37,4.39,4.35,4.36,36800.0,4.37,4.39,4.35,4.36,36800.0
2008-10-24 10:10:00,4.36,4.4,4.35,4.4,40400.0,4.36,4.4,4.35,4.4,40400.0
2008-10-24 10:20:00,4.41,4.43,4.38,4.43,37200.0,4.41,4.43,4.38,4.43,37200.0
2008-10-24 10:30:00,4.43,4.43,4.37,4.39,42400.0,4.43,4.43,4.37,4.39,42400.0
2008-10-24 10:40:00,4.4,4.43,4.37,4.38,24000.0,4.4,4.43,4.37,4.38,24000.0
2008-10-24 10:50:00,4.39,4.41,4.38,4.41,32800.0,4.39,4.41,4.38,4.41,32800.0
2008-10-24 11:00:00,4.41,4.43,4.36,4.37,25600.0,4.41,4.43,4.36,4.37,25600.0
2008-10-24 11:10:00,4.36,4.4,4.36,4.4,36800.0,4.36,4.4,4.36,4.4,36800.0
2008-10-24 11:20:00,4.4,4.43,4.37,4.39,40400.0,4.4,4.43,4.37,4.39,40400.0
2008-10-24 11:30:00,4.4,4.44,4.37,4.44,24000.0,4.4,4.44,4.37,4.44,24000.0
2008-10-24 11:40:00,4.44,4.46,4.42,4.44,26000.0,4.44,4.46,4.42,4.44,26000.0
2008-10-24 11:50:00,4.44,4.44,4.4,4.42,13600.0,4.44,4.44,4.4,4.42,13600.0
2008-10-24 12:00:00,4.42,4.44,4.4,4.44,21600.0,4.42,4.44,4.4,4.44,21600.0
2008-10-24 12:10:00,4.44,4.45,4.42,4.43,15600.0,4.44,4.45,4.42,4.43,15600.0
2008-10-24 12:20:00,4.42,4.44,4.39,4.4,20400.0,4.42,4.44,4.39,4.4,20400.0
2008-10-24 12:30:00,4.4,4.48,4.4,4.47,26000.0,4.4,4.48,4.4,4.47,26000.0
2008-10-24 12:40:00,4.47,4.48,4.42,4.43,24800.0,4.47,4.48,4.42,4.43,24800.0
2008-10-24 12:50:00,4.44,4.47,4.44,4.45,26800.0,4.44,4.47,4.44,4.45,26800.0
2008-10-24 13:00:00,4.46,4.49,4.46,4.47,26400.0,4.46,4.49,4.46,4.47,26400.0
2008-10-24 13:10:00,4.48,4.52,4.45,4.5,35200.0,4.48,4.52,4.45,4.5,35200.0
2008-10-24 13:20:00,4.51,4.51,4.47,4.47,29600.0,4.51,4.51,4.47,4.47,29600.0
2008-10-24 13:30:00,4.47,4.47,4.46,4.46,28000.0,4.47,4.47,4.46,4.46,28000.0
2008-10-24 13:40:00,4.46,4.46,4.42,4.43,20400.0,4.46,4.46,4.42,4.43,20400.0
2008-10-24 13:50:00,4.43,4.45,4.42,4.43,33200.0,4.43,4.45,4.42,4.43,33200.0
2008-10-24 14:00:00,4.43,4.45,4.43,4.45,40000.0,4.43,4.45,4.43,4.45,40000.0
2008-10-24 14:10:00,4.45,4.46,4.44,4.45,55200.0,4.45,4.46,4.44,4.45,55200.0
2008-10-24 14:20:00,4.45,4.46,4.43,4.44,34400.0,4.45,4.46,4.43,4.44,34400.0
2008-10-24 14:30:00,4.44,4.5,4.44,4.49,34400.0,4.44,4.5,4.44,4.49,34400.0
2008-10-24 14:40:00,4.48,4.5,4.46,4.47,66400.0,4.48,4.5,4.46,4.47,66400.0
2008-10-24 14:50:00,4.47,4.53,4.47,4.53,39200.0,4.47,4.53,4.47,4.53,39200.0
2008-10-24 15:00:00,4.55,4.58,4.52,4.55,18800.0,4.55,4.58,4.52,4.55,18800.0
2008-10-24 15:10:00,4.55,4.56,4.48,4.48,18800.0,4.55,4.56,4.48,4.48,18800.0
2008-10-24 15:20:00,4.47,4.51,4.46,4.51,37200.0,4.47,4.51,4.46,4.51,37200.0
2008-10-24 15:30:00,4.51,4.51,4.44,4.48,51600.0,4.51,4.51,4.44,4.48,51600.0
2008-10-24 15:40:00,4.47,4.52,4.47,4.5,54800.0,4.47,4.52,4.47,4.5,54800.0
2008-10-24 15:50:00,4.49,4.5,4.41,4.42,82000.0,4.49,4.5,4.41,4.42,82000.0
2008-10-27 09:30:00,4.32,4.37,4.2,4.3,28400.0,4.32,4.37,4.2,4.3,28400.0
2008-10-27 09:40:00,4.3,4.3,4.2,4.21,30000.0,4.3,4.3,4.2,4.21,30000.0
2008-10-27 09:50:00,4.2,4.33,4.2,4.33,34800.0,4.2,4.33,4.2,4.33,34800.0
2008-10-27 10:00:00,4.33,4.42,4.33,4.4,30000.0,4.33,4.42,4.33,4.4,30000.0
2008-10-27 10:10:00,4.41,4.43,4.4,4.43,41600.0,4.41,4.43,4.4,4.43,41600.0
2008-10-27 10:20:00,4.43,4.45,4.41,4.41,54400.0,4.43,4.45,4.41,4.41,54400.0
2008-10-27 10:30:00,4.41,4.44,4.41,4.44,51200.0,4.41,4.44,4.41,4.44,51200.0
2008-10-27 10:40:00,4.45,4.49,4.42,4.49,41200.0,4.45,4.49,4.42,4.49,41200.0
2008-10-27 10:50:00,4.49,4.6,4.49,4.6,69200.0,4.49,4.6,4.49,4.6,69200.0
2008-10-27 11:00:00,4.59,4.62,4.57,4.6,54800.0,4.59,4.62,4.57,4.6,54800.0
2008-10-27 11:10:00,4.6,4.66,4.59,4.63,84400.0,4.6,4.66,4.59,4.63,84400.0
2008-10-27 11:20:00,4.64,4.64,4.63,4.64,98800.0,4.64,4.64,4.63,4.64,98800.0
2008-10-27 11:30:00,4.64,4.64,4.62,4.63,47200.0,4.64,4.64,4.62,4.63,47200.0
2008-10-27 11:40:00,4.62,4.64,4.61,4.63,48000.0,4.62,4.64,4.61,4.63,48000.0
2008-10-27 11:50:00,4.62,4.64,4.61,4.62,55200.0,4.62,4.64,4.61,4.62,55200.0
2008-10-27 12:00:00,4.62,4.68,4.62,4.68,45200.0,4.62,4.68,4.62,4.68,45200.0
2008-10-27 12:10:00,4.68,4.7,4.64,4.64,68400.0,4.68,4.7,4.64,4.64,68400.0
2008-10-27 12:20:00,4.65,4.66,4.61,4.61,80000.0,4.65,4.66,4.61,4.61,80000.0
2008-10-27 12:30:00,4.61,4.64,4.61,4.64,55600.0,4.61,4.64,4.61,4.64,55600.0
2008-10-27 12:40:00,4.65,4.67,4.62,4.66,72000.0,4.65,4.67,4.62,4.66,72000.0
2008-10-27 12:50:00,4.66,4.69,4.65,4.69,72000.0,4.66,4.69,4.65,4.69,72000.0
2008-10-27 13:00:00,4.7,4.7,4.61,4.61,110000.0,4.7,4.7,4.61,4.61,110000.0
2008-10-27 13:10:00,4.61,4.62,4.6,4.62,32800.0,4.61,4.62,4.6,4.62,32800.0
2008-10-27 13:20:00,4.62,4.63,4.6,4.62,80800.0,4.62,4.63,4.6,4.62,80800.0
2008-10-27 13:30:00,4.62,4.63,4.55,4.56,66800.0,4.62,4.63,4.55,4.56,66800.0
2008-10-27 13:40:00,4.57,4.58,4.56,4.57,66000.0,4.57,4.58,4.56,4.57,66000.0
2008-10-27 13:50:00,4.57,4.57,4.54,4.56,34000.0,4.57,4.57,4.54,4.56,34000.0
2008-10-27 14:00:00,4.56,4.62,4.56,4.6,110000.0,4.56,4.62,4.56,4.6,110000.0
2008-10-27 14:10:00,4.6,4.61,4.55,4.59,98800.0,4.6,4.61,4.55,4.59,98800.0
2008-10-27 14:20:00,4.59,4.61,4.55,4.57,81200.0,4.59,4.61,4.55,4.57,81200.0
2008-10-27 14:30:00,4.56,4.59,4.55,4.56,39200.0,4.56,4.59,4.55,4.56,39200.0
2008-10-27 14:40:00,4.55,4.58,4.53,4.56,75600.0,4.55,4.58,4.53,4.56,75600.0
2008-10-27 14:50:00,4.56,4.56,4.52,4.52,66000.0,4.56,4.56,4.52,4.52,66000.0
2008-10-27 15:00:00,4.53,4.54,4.51,4.52,48000.0,4.53,4.54,4.51,4.52,48000.0
2008-10-27 15:10:00,4.52,4.57,4.52,4.56,102800.0,4.52,4.57,4.52,4.56,102800.0
2008-10-27 15:20:00,4.56,4.57,4.54,4.54,155200.0,4.56,4.57,4.54,4.54,155200.0
2008-10-27 15:30:00,4.55,4.56,4.51,4.56,118400.0,4.55,4.56,4.51,4.56,118400.0
2008-10-27 15:40:00,4.57,4.6,4.55,4.55,153200.0,4.57,4.6,4.55,4.55,153200.0
2008-10-27 15:50:00,4.56,4.58,4.43,4.47,218000.0,4.56,4.58,4.43,4.47,218000.0
2008-10-28 09:30:00,4.38,4.57,4.27,4.45,119200.0,4.38,4.57,4.27,4.45,119200.0
2008-10-28 09:40:00,4.46,4.58,4.45,4.56,43200.0,4.46,4.58,4.45,4.56,43200.0
2008-10-28 09:50:00,4.55,4.57,4.51,4.56,83600.0,4.55,4.57,4.51,4.56,83600.0
2008-10-28 10:00:00,4.56,4.57,4.49,4.54,76800.0,4.56,4.57,4.49,4.54,76800.0
2008-10-28 10:10:00,4.54,4.56,4.48,4.52,39200.0,4.54,4.56,4.48,4.52,39200.0
2008-10-28 10:20:00,4.52,4.54,4.48,4.51,33200.0,4.52,4.54,4.48,4.51,33200.0
2008-10-28 10:30:00,4.5,4.55,4.48,4.49,62400.0,4.5,4.55,4.48,4.49,62400.0
2008-10-28 10:40:00,4.49,4.54,4.45,4.53,46800.0,4.49,4.54,4.45,4.53,46800.0
2008-10-28 10:50:00,4.53,4.54,4.49,4.53,44400.0,4.53,4.54,4.49,4.53,44400.0
2008-10-28 11:00:00,4.53,4.59,4.49,4.52,50400.0,4.53,4.59,4.49,4.52,50400.0
2008-10-28 11:10:00,4.54,4.54,4.45,4.45,41600.0,4.54,4.54,4.45,4.45,41600.0
2008-10-28 11:20:00,4.45,4.45,4.41,4.41,54400.0,4.45,4.45,4.41,4.41,54400.0
2008-10-28 11:30:00,4.41,4.41,4.39,4.4,59200.0,4.41,4.41,4.39,4.4,59200.0
2008-10-28 11:40:00,4.41,4.43,4.37,4.4,38800.0,4.41,4.43,4.37,4.4,38800.0
2008-10-28 11:50:00,4.38,4.4,4.37,4.37,27200.0,4.38,4.4,4.37,4.37,27200.0
2008-10-28 12:00:00,4.38,4.38,4.35,4.37,23200.0,4.38,4.38,4.35,4.37,23200.0
2008-10-28 12:10:00,4.36,4.36,4.35,4.35,14000.0,4.36,4.36,4.35,4.35,14000.0
2008-10-28 12:20:00,4.35,4.36,4.35,4.36,23200.0,4.35,4.36,4.35,4.36,23200.0
2008-10-28 12:30:00,4.36,4.44,4.36,4.41,41200.0,4.36,4.44,4.36,4.41,41200.0
2008-10-28 12:40:00,4.4,4.48,4.4,4.45,20000.0,4.4,4.48,4.4,4.45,20000.0
2008-10-28 12:50:00,4.45,4.5,4.44,4.47,25600.0,4.45,4.5,4.44,4.47,25600.0
2008-10-28 13:00:00,4.47,4.53,4.46,4.5,30800.0,4.47,4.53,4.46,4.5,30800.0
2008-10-28 13:10:00,4.5,4.57,4.49,4.52,40000.0,4.5,4.57,4.49,4.52,40000.0
2008-10-28 13:20:00,4.51,4.53,4.49,4.52,37200.0,4.51,4.53,4.49,4.52,37200.0
2008-10-28 13:30:00,4.51,4.54,4.48,4.49,36400.0,4.51,4.54,4.48,4.49,36400.0
2008-10-28 13:40:00,4.49,4.51,4.47,4.48,27200.0,4.49,4.51,4.47,4.48,27200.0
2008-10-28 13:50:00,4.48,4.48,4.42,4.44,52000.0,4.48,4.48,4.42,4.44,52000.0
2008-10-28 14:00:00,4.44,4.48,4.43,4.43,25600.0,4.44,4.48,4.43,4.43,25600.0
2008-10-28 14:10:00,4.43,4.49,4.41,4.43,46000.0,4.43,4.49,4.41,4.43,46000.0
2008-10-28 14:20:00,4.43,4.47,4.41,4.47,28400.0,4.43,4.47,4.41,4.47,28400.0
2008-10-28 14:30:00,4.48,4.53,4.47,4.5,64800.0,4.48,4.53,4.47,4.5,64800.0
2008-10-28 14:40:00,4.5,4.58,4.49,4.54,71600.0,4.5,4.58,4.49,4.54,71600.0
2008-10-28 14:50:00,4.55,4.6,4.54,4.55,48800.0,4.55,4.6,4.54,4.55,48800.0
2008-10-28 15:00:00,4.54,4.55,4.47,4.47,49600.0,4.54,4.55,4.47,4.47,49600.0
2008-10-28 15:10:00,4.46,4.55,4.46,4.54,56400.0,4.46,4.55,4.46,4.54,56400.0
2008-10-28 15:20:00,4.54,4.61,4.54,4.61,75600.0,4.54,4.61,4.54,4.61,75600.0
2008-10-28 15:30:00,4.59,4.64,4.53,4.61,61200.0,4.59,4.64,4.53,4.61,61200.0
2008-10-28 15:40:00,4.59,4.72,4.58,4.7,94800.0,4.59,4.72,4.58,4.7,94800.0
2008-10-28 15:50:00,4.71,4.89,4.69,4.89,211600.0,4.71,4.89,4.69,4.89,211600.0
2008-10-29 09:30:00,4.85,4.85,4.76,4.76,50800.0,4.85,4.85,4.76,4.76,50800.0
2008-10-29 09:40:00,4.76,4.78,4.75,4.77,38800.0,4.76,4.78,4.75,4.77,38800.0
2008-10-29 09:50:00,4.77,4.77,4.71,4.71,16400.0,4.77,4.77,4.71,4.71,16400.0
2008-10-29 10:00:00,4.71,4.71,4.67,4.71,30000.0,4.71,4.71,4.67,4.71,30000.0
2008-10-29 10:10:00,4.71,4.77,4.71,4.77,20000.0,4.71,4.77,4.71,4.77,20000.0
2008-10-29 10:20:00,4.76,4.8,4.76,4.79,22000.0,4.76,4.8,4.76,4.79,22000.0
2008-10-29 10:30:00,4.78,4.78,4.71,4.72,23600.0,4.78,4.78,4.71,4.72,23600.0
2008-10-29 10:40:00,4.72,4.72,4.69,4.69,14800.0,4.72,4.72,4.69,4.69,14800.0
2008-10-29 10:50:00,4.69,4.7,4.63,4.63,25600.0,4.69,4.7,4.63,4.63,25600.0
2008-10-29 11:00:00,4.62,4.62,4.58,4.58,6800.0,4.62,4.62,4.58,4.58,6800.0
2008-10-29 11:10:00,4.58,4.58,4.54,4.58,28400.0,4.58,4.58,4.54,4.58,28400.0
2008-10-29 11:20:00,4.6,4.62,4.6,4.6,16800.0,4.6,4.62,4.6,4.6,16800.0
2008-10-29 11:30:00,4.61,4.61,4.58,4.58,15600.0,4.61,4.61,4.58,4.58,15600.0
2008-10-29 11:40:00,4.59,4.62,4.59,4.62,23200.0,4.59,4.62,4.59,4.62,23200.0
2008-10-29 11:50:00,4.62,4.64,4.59,4.59,21200.0,4.62,4.64,4.59,4.59,21200.0
2008-10-29 12:00:00,4.59,4.59,4.57,4.58,17600.0,4.59,4.59,4.57,4.58,17600.0
2008-10-29 12:10:00,4.58,4.63,4.58,4.61,14800.0,4.58,4.63,4.58,4.61,14800.0
2008-10-29 12:20:00,4.61,4.66,4.61,4.65,22800.0,4.61,4.66,4.61,4.65,22800.0
2008-10-29 12:30:00,4.64,4.65,4.63,4.64,22000.0,4.64,4.65,4.63,4.64,22000.0
2008-10-29 12:40:00,4.63,4.63,4.6,4.63,19600.0,4.63,4.63,4.6,4.63,19600.0
2008-10-29 12:50:00,4.63,4.64,4.58,4.58,21600.0,4.63,4.64,4.58,4.58,21600.0
2008-10-29 13:00:00,4.58,4.6,4.58,4.59,15200.0,4.58,4.6,4.58,4.59,15200.0
2008-10-29 13:10:00,4.59,4.6,4.58,4.58,13600.0,4.59,4.6,4.58,4.58,13600.0
2008-10-29 13:20:00,4.59,4.61,4.58,4.59,16800.0,4.59,4.61,4.58,4.59,16800.0
2008-10-29 13:30:00,4.59,4.63,4.59,4.61,15200.0,4.59,4.63,4.59,4.61,15200.0
2008-10-29 13:40:00,4.61,4.61,4.59,4.6,23600.0,4.61,4.61,4.59,4.6,23600.0
2008-10-29 13:50:00,4.59,4.61,4.58,4.59,16400.0,4.59,4.61,4.58,4.59,16400.0
2008-10-29 14:00:00,4.59,4.61,4.57,4.57,25600.0,4.59,4.61,4.57,4.57,25600.0
2008-10-29 14:10:00,4.57,4.63,4.57,4.61,40400.0,4.57,4.63,4.57,4.61,40400.0
2008-10-29 14:20:00,4.63,4.65,4.58,4.64,65200.0,4.63,4.65,4.58,4.64,65200.0
2008-10-29 14:30:00,4.64,4.65,4.59,4.65,31200.0,4.64,4.65,4.59,4.65,31200.0
2008-10-29 14:40:00,4.65,4.72,4.65,4.71,35200.0,4.65,4.72,4.65,4.71,35200.0
2008-10-29 14:50:00,4.7,4.72,4.68,4.71,28400.0,4.7,4.72,4.68,4.71,28400.0
2008-10-29 15:00:00,4.71,4.72,4.66,4.69,22800.0,4.71,4.72,4.66,4.69,22800.0
2008-10-29 15:10:00,4.67,4.82,4.67,4.82,37600.0,4.67,4.82,4.67,4.82,37600.0
2008-10-29 15:20:00,4.82,4.87,4.8,4.83,84400.0,4.82,4.87,4.8,4.83,84400.0
2008-10-29 15:30:00,4.83,4.85,4.76,4.77,70800.0,4.83,4.85,4.76,4.77,70800.0
2008-10-29 15:40:00,4.78,4.81,4.76,4.78,57600.0,4.78,4.81,4.76,4.78,57600.0
2008-10-29 15:50:00,4.79,4.81,4.63,4.64,140000.0,4.79,4.81,4.63,4.64,140000.0
2008-10-30 09:30:00,4.68,4.73,4.58,4.59,18000.0,4.68,4.73,4.58,4.59,18000.0
2008-10-30 09:40:00,4.59,4.7,4.59,4.66,42000.0,4.59,4.7,4.59,4.66,42000.0
2008-10-30 09:50:00,4.65,4.65,4.58,4.59,42400.0,4.65,4.65,4.58,4.59,42400.0
2008-10-30 10:00:00,4.59,4.71,4.59,4.68,58400.0,4.59,4.71,4.59,4.68,58400.0
2008-10-30 10:10:00,4.67,4.67,4.57,4.57,50800.0,4.67,4.67,4.57,4.57,50800.0
2008-10-30 10:20:00,4.56,4.57,4.55,4.56,26400.0,4.56,4.57,4.55,4.56,26400.0
2008-10-30 10:30:00,4.53,4.54,4.49,4.49,19600.0,4.53,4.54,4.49,4.49,19600.0
2008-10-30 10:40:00,4.48,4.52,4.47,4.5,20800.0,4.48,4.52,4.47,4.5,20800.0
2008-10-30 10:50:00,4.5,4.57,4.5,4.54,12800.0,4.5,4.57,4.5,4.54,12800.0
2008-10-30 11:00:00,4.55,4.58,4.55,4.56,18800.0,4.55,4.58,4.55,4.56,18800.0
2008-10-30 11:10:00,4.56,4.57,4.52,4.52,18800.0,4.56,4.57,4.52,4.52,18800.0
2008-10-30 11:20:00,4.53,4.54,4.49,4.49,15200.0,4.53,4.54,4.49,4.49,15200.0
2008-10-30 11:30:00,4.5,4.5,4.48,4.49,21600.0,4.5,4.5,4.48,4.49,21600.0
2008-10-30 11:40:00,4.5,4.53,4.5,4.51,16800.0,4.5,4.53,4.5,4.51,16800.0
2008-10-30 11:50:00,4.51,4.51,4.46,4.47,28800.0,4.51,4.51,4.46,4.47,28800.0
2008-10-30 12:00:00,4.47,4.51,4.46,4.49,29200.0,4.47,4.51,4.46,4.49,29200.0
2008-10-30 12:10:00,4.49,4.49,4.46,4.46,18000.0,4.49,4.49,4.46,4.46,18000.0
2008-10-30 12:20:00,4.45,4.45,4.42,4.43,42800.0,4.45,4.45,4.42,4.43,42800.0
2008-10-30 12:30:00,4.43,4.44,4.41,4.43,23200.0,4.43,4.44,4.41,4.43,23200.0
2008-10-30 12:40:00,4.43,4.43,4.4,4.4,10800.0,4.43,4.43,4.4,4.4,10800.0
2008-10-30 12:50:00,4.41,4.41,4.38,4.39,22000.0,4.41,4.41,4.38,4.39,22000.0
2008-10-30 13:00:00,4.38,4.44,4.38,4.43,20000.0,4.38,4.44,4.38,4.43,20000.0
2008-10-30 13:10:00,4.44,4.45,4.44,4.44,6400.0,4.44,4.45,4.44,4.44,6400.0
2008-10-30 13:20:00,4.43,4.43,4.38,4.38,18400.0,4.43,4.43,4.38,4.38,18400.0
2008-10-30 13:30:00,4.39,4.4,4.38,4.4,12400.0,4.39,4.4,4.38,4.4,12400.0
2008-10-30 13:40:00,4.4,4.4,4.36,4.38,24000.0,4.4,4.4,4.36,4.38,24000.0
2008-10-30 13:50:00,4.38,4.44,4.38,4.44,14800.0,4.38,4.44,4.38,4.44,14800.0
2008-10-30 14:00:00,4.43,4.47,4.42,4.47,14400.0,4.43,4.47,4.42,4.47,14400.0
2008-10-30 14:10:00,4.46,4.47,4.43,4.44,13600.0,4.46,4.47,4.43,4.44,13600.0
2008-10-30 14:20:00,4.44,4.47,4.43,4.47,21600.0,4.44,4.47,4.43,4.47,21600.0
2008-10-30 14:30:00,4.47,4.49,4.45,4.46,23600.0,4.47,4.49,4.45,4.46,23600.0
2008-10-30 14:40:00,4.43,4.49,4.41,4.49,48400.0,4.43,4.49,4.41,4.49,48400.0
2008-10-30 14:50:00,4.49,4.5,4.47,4.49,32000.0,4.49,4.5,4.47,4.49,32000.0
2008-10-30 15:00:00,4.49,4.5,4.48,4.49,23200.0,4.49,4.5,4.48,4.49,23200.0
2008-10-30 15:10:00,4.48,4.48,4.4,4.45,60000.0,4.48,4.48,4.4,4.45,60000.0
2008-10-30 15:20:00,4.45,4.48,4.42,4.46,132400.0,4.45,4.48,4.42,4.46,132400.0
2008-10-30 15:30:00,4.48,4.49,4.46,4.48,70800.0,4.48,4.49,4.46,4.48,70800.0
2008-10-30 15:40:00,4.49,4.5,4.46,4.49,69600.0,4.49,4.5,4.46,4.49,69600.0
2008-10-30 15:50:00,4.47,4.64,4.46,4.6,278400.0,4.47,4.64,4.46,4.6,278400.0
2008-10-31 09:30:00,4.58,4.6,4.54,4.58,22800.0,4.58,4.6,4.54,4.58,22800.0
2008-10-31 09:40:00,4.58,4.62,4.55,4.57,23600.0,4.58,4.62,4.55,4.57,23600.0
2008-10-31 09:50:00,4.56,4.56,4.49,4.55,69600.0,4.56,4.56,4.49,4.55,69600.0
2008-10-31 10:00:00,4.55,4.55,4.48,4.5,49600.0,4.55,4.55,4.48,4.5,49600.0
2008-10-31 10:10:00,4.5,4.52,4.49,4.5,30400.0,4.5,4.52,4.49,4.5,30400.0
2008-10-31 10:20:00,4.5,4.51,4.46,4.49,25600.0,4.5,4.51,4.46,4.49,25600.0
2008-10-31 10:30:00,4.49,4.52,4.45,4.47,39600.0,4.49,4.52,4.45,4.47,39600.0
2008-10-31 10:40:00,4.46,4.49,4.41,4.49,46000.0,4.46,4.49,4.41,4.49,46000.0
2008-10-31 10:50:00,4.49,4.53,4.48,4.5,40000.0,4.49,4.53,4.48,4.5,40000.0
2008-10-31 11:00:00,4.5,4.52,4.49,4.51,54800.0,4.5,4.52,4.49,4.51,54800.0
2008-10-31 11:10:00,4.51,4.58,4.51,4.58,66000.0,4.51,4.58,4.51,4.58,66000.0
2008-10-31 11:20:00,4.58,4.59,4.56,4.59,58400.0,4.58,4.59,4.56,4.59,58400.0
2008-10-31 11:30:00,4.59,4.63,4.58,4.61,55200.0,4.59,4.63,4.58,4.61,55200.0
2008-10-31 11:40:00,4.62,4.62,4.6,4.61,19200.0,4.62,4.62,4.6,4.61,19200.0
2008-10-31 11:50:00,4.62,4.65,4.61,4.62,38800.0,4.62,4.65,4.61,4.62,38800.0
2008-10-31 12:00:00,4.61,4.63,4.59,4.61,22800.0,4.61,4.63,4.59,4.61,22800.0
2008-10-31 12:10:00,4.61,4.61,4.59,4.59,11200.0,4.61,4.61,4.59,4.59,11200.0
2008-10-31 12:20:00,4.59,4.61,4.58,4.61,14800.0,4.59,4.61,4.58,4.61,14800.0
2008-10-31 12:30:00,4.59,4.59,4.57,4.57,8000.0,4.59,4.59,4.57,4.57,8000.0
2008-10-31 12:40:00,4.57,4.6,4.57,4.6,20800.0,4.57,4.6,4.57,4.6,20800.0
2008-10-31 12:50:00,4.61,4.62,4.6,4.61,10800.0,4.61,4.62,4.6,4.61,10800.0
2008-10-31 13:00:00,4.61,4.62,4.6,4.6,15200.0,4.61,4.62,4.6,4.6,15200.0
2008-10-31 13:10:00,4.59,4.6,4.58,4.59,16400.0,4.59,4.6,4.58,4.59,16400.0
2008-10-31 13:20:00,4.6,4.64,4.6,4.64,34800.0,4.6,4.64,4.6,4.64,34800.0
2008-10-31 13:30:00,4.64,4.69,4.64,4.68,24400.0,4.64,4.69,4.64,4.68,24400.0
2008-10-31 13:40:00,4.68,4.7,4.68,4.7,15200.0,4.68,4.7,4.68,4.7,15200.0
2008-10-31 13:50:00,4.7,4.72,4.68,4.72,14800.0,4.7,4.72,4.68,4.72,14800.0
2008-10-31 14:00:00,4.72,4.76,4.71,4.74,23600.0,4.72,4.76,4.71,4.74,23600.0
2008-10-31 14:10:00,4.74,4.75,4.7,4.7,25600.0,4.74,4.75,4.7,4.7,25600.0
2008-10-31 14:20:00,4.7,4.7,4.67,4.68,27200.0,4.7,4.7,4.67,4.68,27200.0
2008-10-31 14:30:00,4.68,4.7,4.66,4.7,52000.0,4.68,4.7,4.66,4.7,52000.0
2008-10-31 14:40:00,4.7,4.73,4.68,4.72,37200.0,4.7,4.73,4.68,4.72,37200.0
2008-10-31 14:50:00,4.73,4.74,4.7,4.74,40000.0,4.73,4.74,4.7,4.74,40000.0
2008-10-31 15:00:00,4.75,4.77,4.74,4.76,52800.0,4.75,4.77,4.74,4.76,52800.0
2008-10-31 15:10:00,4.77,4.77,4.71,4.71,59600.0,4.77,4.77,4.71,4.71,59600.0
2008-10-31 15:20:00,4.71,4.73,4.67,4.68,26000.0,4.71,4.73,4.67,4.68,26000.0
2008-10-31 15:30:00,4.67,4.72,4.67,4.72,59200.0,4.67,4.72,4.67,4.72,59200.0
2008-10-31 15:40:00,4.73,4.73,4.63,4.67,79600.0,4.73,4.73,4.63,4.67,79600.0
2008-10-31 15:50:00,4.67,4.71,4.63,4.7,242000.0,4.67,4.71,4.63,4.7,242000.0
2008-11-03 09:30:00,4.69,4.72,4.63,4.72,54000.0,4.69,4.72,4.63,4.72,54000.0
2008-11-03 09:40:00,4.72,4.81,4.72,4.81,18000.0,4.72,4.81,4.72,4.81,18000.0
2008-11-03 09:50:00,4.81,4.84,4.79,4.83,27600.0,4.81,4.84,4.79,4.83,27600.0
2008-11-03 10:00:00,4.82,4.83,4.81,4.82,42800.0,4.82,4.83,4.81,4.82,42800.0
2008-11-03 10:10:00,4.82,4.86,4.81,4.84,42000.0,4.82,4.86,4.81,4.84,42000.0
2008-11-03 10:20:00,4.84,4.84,4.79,4.79,25600.0,4.84,4.84,4.79,4.79,25600.0
2008-11-03 10:30:00,4.79,4.8,4.75,4.77,65200.0,4.79,4.8,4.75,4.77,65200.0
2008-11-03 10:40:00,4.77,4.84,4.76,4.84,49200.0,4.77,4.84,4.76,4.84,49200.0
2008-11-03 10:50:00,4.85,4.87,4.79,4.8,59600.0,4.85,4.87,4.79,4.8,59600.0
2008-11-03 11:00:00,4.8,4.82,4.79,4.8,36400.0,4.8,4.82,4.79,4.8,36400.0
2008-11-03 11:10:00,4.8,4.81,4.8,4.81,13200.0,4.8,4.81,4.8,4.81,13200.0
2008-11-03 11:20:00,4.81,4.81,4.8,4.81,36400.0,4.81,4.81,4.8,4.81,36400.0
2008-11-03 11:30:00,4.81,4.81,4.81,4.81,10800.0,4.81,4.81,4.81,4.81,10800.0
2008-11-03 11:40:00,4.81,4.82,4.81,4.81,20000.0,4.81,4.82,4.81,4.81,20000.0
2008-11-03 11:50:00,4.81,4.82,4.77,4.77,51600.0,4.81,4.82,4.77,4.77,51600.0
2008-11-03 12:00:00,4.78,4.81,4.77,4.81,27600.0,4.78,4.81,4.77,4.81,27600.0
2008-11-03 12:10:00,4.8,4.81,4.8,4.8,14400.0,4.8,4.81,4.8,4.8,14400.0
2008-11-03 12:20:00,4.8,4.81,4.8,4.81,21600.0,4.8,4.81,4.8,4.81,21600.0
2008-11-03 12:30:00,4.81,4.82,4.81,4.81,18000.0,4.81,4.82,4.81,4.81,18000.0
2008-11-03 12:40:00,4.81,4.81,4.81,4.81,14800.0,4.81,4.81,4.81,4.81,14800.0
2008-11-03 12:50:00,4.81,4.82,4.81,4.82,24400.0,4.81,4.82,4.81,4.82,24400.0
2008-11-03 13:00:00,4.81,4.81,4.8,4.81,36000.0,4.81,4.81,4.8,4.81,36000.0
2008-11-03 13:10:00,4.81,4.81,4.8,4.8,27600.0,4.81,4.81,4.8,4.8,27600.0
2008-11-03 13:20:00,4.8,4.81,4.8,4.81,24000.0,4.8,4.81,4.8,4.81,24000.0
2008-11-03 13:30:00,4.81,4.81,4.8,4.81,26000.0,4.81,4.81,4.8,4.81,26000.0
2008-11-03 13:40:00,4.81,4.81,4.8,4.81,36800.0,4.81,4.81,4.8,4.81,36800.0
2008-11-03 13:50:00,4.81,4.81,4.8,4.8,24400.0,4.81,4.81,4.8,4.8,24400.0
2008-11-03 14:00:00,4.8,4.8,4.8,4.8,17600.0,4.8,4.8,4.8,4.8,17600.0
2008-11-03 14:10:00,4.8,4.81,4.77,4.77,47600.0,4.8,4.81,4.77,4.77,47600.0
2008-11-03 14:20:00,4.78,4.79,4.77,4.79,31200.0,4.78,4.79,4.77,4.79,31200.0
2008-11-03 14:30:00,4.79,4.8,4.78,4.79,26400.0,4.79,4.8,4.78,4.79,26400.0
2008-11-03 14:40:00,4.79,4.8,4.77,4.78,34800.0,4.79,4.8,4.77,4.78,34800.0
2008-11-03 14:50:00,4.77,4.77,4.76,4.76,29600.0,4.77,4.77,4.76,4.76,29600.0
2008-11-03 15:00:00,4.77,4.77,4.75,4.76,24000.0,4.77,4.77,4.75,4.76,24000.0
2008-11-03 15:10:00,4.76,4.77,4.75,4.77,31200.0,4.76,4.77,4.75,4.77,31200.0
2008-11-03 15:20:00,4.77,4.78,4.77,4.78,56000.0,4.77,4.78,4.77,4.78,56000.0
2008-11-03 15:30:00,4.78,4.79,4.77,4.79,60000.0,4.78,4.79,4.77,4.79,60000.0
2008-11-03 15:40:00,4.78,4.8,4.78,4.8,156800.0,4.78,4.8,4.78,4.8,156800.0
2008-11-03 15:50:00,4.8,4.81,4.8,4.8,180400.0,4.8,4.81,4.8,4.8,180400.0
2008-11-04 09:30:00,4.87,4.87,4.83,4.86,55600.0,4.87,4.87,4.83,4.86,55600.0
2008-11-04 09:40:00,4.86,4.87,4.84,4.84,80000.0,4.86,4.87,4.84,4.84,80000.0
2008-11-04 09:50:00,4.81,4.84,4.79,4.81,107200.0,4.81,4.84,4.79,4.81,107200.0
2008-11-04 10:00:00,4.81,4.83,4.81,4.82,63600.0,4.81,4.83,4.81,4.82,63600.0
2008-11-04 10:10:00,4.82,4.84,4.82,4.84,24400.0,4.82,4.84,4.82,4.84,24400.0
2008-11-04 10:20:00,4.84,4.86,4.83,4.86,69200.0,4.84,4.86,4.83,4.86,69200.0
2008-11-04 10:30:00,4.86,4.9,4.86,4.88,33200.0,4.86,4.9,4.86,4.88,33200.0
2008-11-04 10:40:00,4.88,4.9,4.86,4.9,46000.0,4.88,4.9,4.86,4.9,46000.0
2008-11-04 10:50:00,4.89,4.99,4.89,4.97,201200.0,4.89,4.99,4.89,4.97,201200.0
2008-11-04 11:00:00,4.97,5.02,4.95,4.95,133600.0,4.97,5.02,4.95,4.95,133600.0
2008-11-04 11:10:00,4.95,4.97,4.91,4.91,35600.0,4.95,4.97,4.91,4.91,35600.0
2008-11-04 11:20:00,4.91,4.92,4.9,4.91,49200.0,4.91,4.92,4.9,4.91,49200.0
2008-11-04 11:30:00,4.91,4.92,4.88,4.88,49200.0,4.91,4.92,4.88,4.88,49200.0
2008-11-04 11:40:00,4.88,4.9,4.88,4.89,21200.0,4.88,4.9,4.88,4.89,21200.0
2008-11-04 11:50:00,4.9,4.93,4.9,4.93,16000.0,4.9,4.93,4.9,4.93,16000.0
2008-11-04 12:00:00,4.93,4.93,4.9,4.91,18000.0,4.93,4.93,4.9,4.91,18000.0
2008-11-04 12:10:00,4.91,4.92,4.9,4.91,32000.0,4.91,4.92,4.9,4.91,32000.0
2008-11-04 12:20:00,4.92,4.92,4.91,4.91,18400.0,4.92,4.92,4.91,4.91,18400.0
2008-11-04 12:30:00,4.92,4.94,4.91,4.92,118800.0,4.92,4.94,4.91,4.92,118800.0
2008-11-04 12:40:00,4.92,4.94,4.91,4.93,30800.0,4.92,4.94,4.91,4.93,30800.0
2008-11-04 12:50:00,4.93,4.94,4.93,4.93,15200.0,4.93,4.94,4.93,4.93,15200.0
2008-11-04 13:00:00,4.93,4.93,4.92,4.92,23200.0,4.93,4.93,4.92,4.92,23200.0
2008-11-04 13:10:00,4.92,4.93,4.88,4.9,34800.0,4.92,4.93,4.88,4.9,34800.0
2008-11-04 13:20:00,4.9,4.9,4.87,4.87,15600.0,4.9,4.9,4.87,4.87,15600.0
2008-11-04 13:30:00,4.87,4.88,4.87,4.88,31600.0,4.87,4.88,4.87,4.88,31600.0
2008-11-04 13:40:00,4.88,4.92,4.88,4.92,51200.0,4.88,4.92,4.88,4.92,51200.0
2008-11-04 13:50:00,4.92,4.92,4.89,4.9,46000.0,4.92,4.92,4.89,4.9,46000.0
2008-11-04 14:00:00,4.91,4.93,4.89,4.9,92800.0,4.91,4.93,4.89,4.9,92800.0
2008-11-04 14:10:00,4.91,4.94,4.9,4.91,55600.0,4.91,4.94,4.9,4.91,55600.0
2008-11-04 14:20:00,4.91,4.94,4.88,4.93,44000.0,4.91,4.94,4.88,4.93,44000.0
2008-11-04 14:30:00,4.93,4.94,4.92,4.92,85600.0,4.93,4.94,4.92,4.92,85600.0
2008-11-04 14:40:00,4.92,4.94,4.91,4.92,37600.0,4.92,4.94,4.91,4.92,37600.0
2008-11-04 14:50:00,4.92,4.94,4.89,4.93,95600.0,4.92,4.94,4.89,4.93,95600.0
2008-11-04 15:00:00,4.93,4.94,4.92,4.93,144000.0,4.93,4.94,4.92,4.93,144000.0
2008-11-04 15:10:00,4.93,4.94,4.93,4.94,142400.0,4.93,4.94,4.93,4.94,142400.0
2008-11-04 15:20:00,4.94,4.98,4.94,4.96,108000.0,4.94,4.98,4.94,4.96,108000.0
2008-11-04 15:30:00,4.96,5.01,4.96,5.01,65200.0,4.96,5.01,4.96,5.01,65200.0
2008-11-04 15:40:00,5.01,5.04,5.0,5.03,124000.0,5.01,5.04,5.0,5.03,124000.0
2008-11-04 15:50:00,5.03,5.04,4.98,5.0,121200.0,5.03,5.04,4.98,5.0,121200.0
2008-11-05 09:30:00,4.97,5.08,4.95,5.08,68800.0,4.97,5.08,4.95,5.08,68800.0
2008-11-05 09:40:00,5.08,5.08,4.96,4.97,101200.0,5.08,5.08,4.96,4.97,101200.0
2008-11-05 09:50:00,4.97,5.03,4.95,5.02,76000.0,4.97,5.03,4.95,5.02,76000.0
2008-11-05 10:00:00,5.0,5.07,5.0,5.05,70800.0,5.0,5.07,5.0,5.05,70800.0
2008-11-05 10:10:00,5.06,5.14,5.06,5.14,56000.0,5.06,5.14,5.06,5.14,56000.0
2008-11-05 10:20:00,5.14,5.18,5.13,5.17,38000.0,5.14,5.18,5.13,5.17,38000.0
2008-11-05 10:30:00,5.16,5.2,5.16,5.19,70800.0,5.16,5.2,5.16,5.19,70800.0
2008-11-05 10:40:00,5.19,5.21,5.18,5.21,37200.0,5.19,5.21,5.18,5.21,37200.0
2008-11-05 10:50:00,5.21,5.24,5.2,5.21,62000.0,5.21,5.24,5.2,5.21,62000.0
2008-11-05 11:00:00,5.21,5.26,5.21,5.24,109600.0,5.21,5.26,5.21,5.24,109600.0
2008-11-05 11:10:00,5.23,5.25,5.22,5.25,34000.0,5.23,5.25,5.22,5.25,34000.0
2008-11-05 11:20:00,5.25,5.25,5.21,5.24,71200.0,5.25,5.25,5.21,5.24,71200.0
2008-11-05 11:30:00,5.23,5.24,5.23,5.23,47200.0,5.23,5.24,5.23,5.23,47200.0
2008-11-05 11:40:00,5.23,5.25,5.23,5.25,52000.0,5.23,5.25,5.23,5.25,52000.0
2008-11-05 11:50:00,5.25,5.27,5.24,5.25,35200.0,5.25,5.27,5.24,5.25,35200.0
2008-11-05 12:00:00,5.25,5.26,5.24,5.24,28000.0,5.25,5.26,5.24,5.24,28000.0
2008-11-05 12:10:00,5.23,5.23,5.17,5.18,61200.0,5.23,5.23,5.17,5.18,61200.0
2008-11-05 12:20:00,5.18,5.2,5.11,5.12,97200.0,5.18,5.2,5.11,5.12,97200.0
2008-11-05 12:30:00,5.12,5.12,5.1,5.1,39600.0,5.12,5.12,5.1,5.1,39600.0
2008-11-05 12:40:00,5.1,5.1,5.07,5.1,33200.0,5.1,5.1,5.07,5.1,33200.0
2008-11-05 12:50:00,5.1,5.1,5.09,5.1,23200.0,5.1,5.1,5.09,5.1,23200.0
2008-11-05 13:00:00,5.1,5.14,5.09,5.13,34800.0,5.1,5.14,5.09,5.13,34800.0
2008-11-05 13:10:00,5.13,5.14,5.13,5.13,21200.0,5.13,5.14,5.13,5.13,21200.0
2008-11-05 13:20:00,5.13,5.15,5.13,5.15,33200.0,5.13,5.15,5.13,5.15,33200.0
2008-11-05 13:30:00,5.15,5.16,5.12,5.13,33600.0,5.15,5.16,5.12,5.13,33600.0
2008-11-05 13:40:00,5.12,5.13,5.09,5.12,86800.0,5.12,5.13,5.09,5.12,86800.0
2008-11-05 13:50:00,5.12,5.14,5.12,5.13,28000.0,5.12,5.14,5.12,5.13,28000.0
2008-11-05 14:00:00,5.13,5.15,5.12,5.12,27600.0,5.13,5.15,5.12,5.12,27600.0
2008-11-05 14:10:00,5.12,5.16,5.12,5.16,28800.0,5.12,5.16,5.12,5.16,28800.0
2008-11-05 14:20:00,5.16,5.2,5.16,5.2,25600.0,5.16,5.2,5.16,5.2,25600.0
2008-11-05 14:30:00,5.18,5.23,5.18,5.19,36800.0,5.18,5.23,5.18,5.19,36800.0
2008-11-05 14:40:00,5.2,5.2,5.16,5.16,38000.0,5.2,5.2,5.16,5.16,38000.0
2008-11-05 14:50:00,5.17,5.19,5.16,5.16,72800.0,5.17,5.19,5.16,5.16,72800.0
2008-11-05 15:00:00,5.16,5.19,5.14,5.14,41600.0,5.16,5.19,5.14,5.14,41600.0
2008-11-05 15:10:00,5.14,5.14,5.11,5.12,34400.0,5.14,5.14,5.11,5.12,34400.0
2008-11-05 15:20:00,5.12,5.17,5.12,5.16,63200.0,5.12,5.17,5.12,5.16,63200.0
2008-11-05 15:30:00,5.16,5.16,5.11,5.13,136400.0,5.16,5.16,5.11,5.13,136400.0
2008-11-05 15:40:00,5.13,5.24,5.13,5.18,151200.0,5.13,5.24,5.13,5.18,151200.0
2008-11-05 15:50:00,5.18,5.22,5.11,5.13,181600.0,5.18,5.22,5.11,5.13,181600.0
2008-11-06 09:30:00,5.11,5.19,5.08,5.15,46800.0,5.11,5.19,5.08,5.15,46800.0
2008-11-06 09:40:00,5.16,5.17,5.11,5.12,38800.0,5.16,5.17,5.11,5.12,38800.0
2008-11-06 09:50:00,5.12,5.13,5.07,5.12,29200.0,5.12,5.13,5.07,5.12,29200.0
2008-11-06 10:00:00,5.11,5.14,5.06,5.11,97600.0,5.11,5.14,5.06,5.11,97600.0
2008-11-06 10:10:00,5.11,5.12,5.07,5.08,44000.0,5.11,5.12,5.07,5.08,44000.0
2008-11-06 10:20:00,5.08,5.09,5.03,5.03,57200.0,5.08,5.09,5.03,5.03,57200.0
2008-11-06 10:30:00,5.02,5.03,4.99,5.0,53600.0,5.02,5.03,4.99,5.0,53600.0
2008-11-06 10:40:00,5.0,5.04,4.99,5.04,33200.0,5.0,5.04,4.99,5.04,33200.0
2008-11-06 10:50:00,5.04,5.05,5.01,5.03,58400.0,5.04,5.05,5.01,5.03,58400.0
2008-11-06 11:00:00,5.03,5.06,5.0,5.01,34000.0,5.03,5.06,5.0,5.01,34000.0
2008-11-06 11:10:00,5.01,5.04,5.01,5.02,52800.0,5.01,5.04,5.01,5.02,52800.0
2008-11-06 11:20:00,5.01,5.01,4.98,4.99,53200.0,5.01,5.01,4.98,4.99,53200.0
2008-11-06 11:30:00,5.0,5.01,4.97,5.01,45600.0,5.0,5.01,4.97,5.01,45600.0
2008-11-06 11:40:00,5.01,5.03,5.0,5.02,38400.0,5.01,5.03,5.0,5.02,38400.0
2008-11-06 11:50:00,5.02,5.02,4.98,4.98,34400.0,5.02,5.02,4.98,4.98,34400.0
2008-11-06 12:00:00,4.98,5.0,4.96,4.98,23600.0,4.98,5.0,4.96,4.98,23600.0
2008-11-06 12:10:00,4.97,4.99,4.95,4.96,31600.0,4.97,4.99,4.95,4.96,31600.0
2008-11-06 12:20:00,4.97,4.97,4.93,4.93,35200.0,4.97,4.97,4.93,4.93,35200.0
2008-11-06 12:30:00,4.93,4.95,4.88,4.92,68800.0,4.93,4.95,4.88,4.92,68800.0
2008-11-06 12:40:00,4.92,4.98,4.91,4.97,36000.0,4.92,4.98,4.91,4.97,36000.0
2008-11-06 12:50:00,4.97,4.97,4.93,4.96,20400.0,4.97,4.97,4.93,4.96,20400.0
2008-11-06 13:00:00,4.97,4.98,4.91,4.94,30400.0,4.97,4.98,4.91,4.94,30400.0
2008-11-06 13:10:00,4.94,4.97,4.93,4.95,53600.0,4.94,4.97,4.93,4.95,53600.0
2008-11-06 13:20:00,4.95,4.98,4.94,4.98,30000.0,4.95,4.98,4.94,4.98,30000.0
2008-11-06 13:30:00,4.98,4.98,4.93,4.94,23600.0,4.98,4.98,4.93,4.94,23600.0
2008-11-06 13:40:00,4.93,4.93,4.91,4.93,23200.0,4.93,4.93,4.91,4.93,23200.0
2008-11-06 13:50:00,4.93,4.93,4.92,4.93,38000.0,4.93,4.93,4.92,4.93,38000.0
2008-11-06 14:00:00,4.93,4.98,4.93,4.94,31200.0,4.93,4.98,4.93,4.94,31200.0
2008-11-06 14:10:00,4.94,4.99,4.93,4.98,42400.0,4.94,4.99,4.93,4.98,42400.0
2008-11-06 14:20:00,4.99,4.99,4.94,4.94,56800.0,4.99,4.99,4.94,4.94,56800.0
2008-11-06 14:30:00,4.94,5.03,4.94,5.02,44800.0,4.94,5.03,4.94,5.02,44800.0
2008-11-06 14:40:00,5.03,5.03,4.97,4.97,59200.0,5.03,5.03,4.97,4.97,59200.0
2008-11-06 14:50:00,4.98,5.0,4.97,4.98,48000.0,4.98,5.0,4.97,4.98,48000.0
2008-11-06 15:00:00,4.98,4.99,4.93,4.93,28800.0,4.98,4.99,4.93,4.93,28800.0
2008-11-06 15:10:00,4.93,4.95,4.92,4.94,29200.0,4.93,4.95,4.92,4.94,29200.0
2008-11-06 15:20:00,4.94,4.95,4.87,4.88,46000.0,4.94,4.95,4.87,4.88,46000.0
2008-11-06 15:30:00,4.87,4.91,4.86,4.87,60800.0,4.87,4.91,4.86,4.87,60800.0
2008-11-06 15:40:00,4.87,4.93,4.87,4.91,51600.0,4.87,4.93,4.87,4.91,51600.0
2008-11-06 15:50:00,4.9,4.93,4.88,4.89,76800.0,4.9,4.93,4.88,4.89,76800.0
2008-11-07 09:30:00,4.93,4.93,4.84,4.84,15600.0,4.93,4.93,4.84,4.84,15600.0
2008-11-07 09:40:00,4.84,4.88,4.81,4.85,52000.0,4.84,4.88,4.81,4.85,52000.0
2008-11-07 09:50:00,4.84,4.85,4.83,4.85,19600.0,4.84,4.85,4.83,4.85,19600.0
2008-11-07 10:00:00,4.85,4.86,4.83,4.84,28000.0,4.85,4.86,4.83,4.84,28000.0
2008-11-07 10:10:00,4.83,4.85,4.82,4.85,39600.0,4.83,4.85,4.82,4.85,39600.0
2008-11-07 10:20:00,4.86,4.88,4.85,4.86,34000.0,4.86,4.88,4.85,4.86,34000.0
2008-11-07 10:30:00,4.86,4.92,4.86,4.91,73200.0,4.86,4.92,4.86,4.91,73200.0
2008-11-07 10:40:00,4.91,4.91,4.86,4.87,93600.0,4.91,4.91,4.86,4.87,93600.0
2008-11-07 10:50:00,4.87,4.91,4.87,4.9,36000.0,4.87,4.91,4.87,4.9,36000.0
2008-11-07 11:00:00,4.91,4.93,4.87,4.87,30400.0,4.91,4.93,4.87,4.87,30400.0
2008-11-07 11:10:00,4.87,4.89,4.86,4.87,65200.0,4.87,4.89,4.86,4.87,65200.0
2008-11-07 11:20:00,4.87,4.88,4.85,4.86,41200.0,4.87,4.88,4.85,4.86,41200.0
2008-11-07 11:30:00,4.86,4.87,4.84,4.85,32400.0,4.86,4.87,4.84,4.85,32400.0
2008-11-07 11:40:00,4.84,4.89,4.82,4.88,23600.0,4.84,4.89,4.82,4.88,23600.0
2008-11-07 11:50:00,4.89,4.89,4.85,4.86,36400.0,4.89,4.89,4.85,4.86,36400.0
2008-11-07 12:00:00,4.86,4.86,4.85,4.85,39200.0,4.86,4.86,4.85,4.85,39200.0
2008-11-07 12:10:00,4.85,4.85,4.81,4.81,66000.0,4.85,4.85,4.81,4.81,66000.0
2008-11-07 12:20:00,4.81,4.82,4.81,4.81,58800.0,4.81,4.82,4.81,4.81,58800.0
2008-11-07 12:30:00,4.8,4.82,4.8,4.82,114800.0,4.8,4.82,4.8,4.82,114800.0
2008-11-07 12:40:00,4.82,4.83,4.82,4.82,105200.0,4.82,4.83,4.82,4.82,105200.0
2008-11-07 12:50:00,4.82,4.83,4.81,4.83,58000.0,4.82,4.83,4.81,4.83,58000.0
2008-11-07 13:00:00,4.83,4.85,4.83,4.83,36000.0,4.83,4.85,4.83,4.83,36000.0
2008-11-07 13:10:00,4.83,4.84,4.81,4.82,21200.0,4.83,4.84,4.81,4.82,21200.0
2008-11-07 13:20:00,4.83,4.84,4.81,4.84,38000.0,4.83,4.84,4.81,4.84,38000.0
2008-11-07 13:30:00,4.85,4.85,4.83,4.84,18000.0,4.85,4.85,4.83,4.84,18000.0
2008-11-07 13:40:00,4.84,4.84,4.83,4.84,14800.0,4.84,4.84,4.83,4.84,14800.0
2008-11-07 13:50:00,4.84,4.86,4.83,4.86,35200.0,4.84,4.86,4.83,4.86,35200.0
2008-11-07 14:00:00,4.86,4.86,4.85,4.86,27200.0,4.86,4.86,4.85,4.86,27200.0
2008-11-07 14:10:00,4.86,4.86,4.85,4.86,26000.0,4.86,4.86,4.85,4.86,26000.0
2008-11-07 14:20:00,4.85,4.86,4.85,4.86,29600.0,4.85,4.86,4.85,4.86,29600.0
2008-11-07 14:30:00,4.86,4.87,4.86,4.87,23200.0,4.86,4.87,4.86,4.87,23200.0
2008-11-07 14:40:00,4.87,4.89,4.86,4.88,124800.0,4.87,4.89,4.86,4.88,124800.0
2008-11-07 14:50:00,4.88,4.89,4.83,4.84,68800.0,4.88,4.89,4.83,4.84,68800.0
2008-11-07 15:00:00,4.84,4.88,4.82,4.88,48400.0,4.84,4.88,4.82,4.88,48400.0
2008-11-07 15:10:00,4.88,4.89,4.84,4.84,28800.0,4.88,4.89,4.84,4.84,28800.0
2008-11-07 15:20:00,4.83,4.86,4.82,4.85,40000.0,4.83,4.86,4.82,4.85,40000.0
2008-11-07 15:30:00,4.85,4.88,4.84,4.86,34800.0,4.85,4.88,4.84,4.86,34800.0
2008-11-07 15:40:00,4.85,4.91,4.85,4.87,51200.0,4.85,4.91,4.85,4.87,51200.0
2008-11-07 15:50:00,4.87,4.92,4.85,4.9,190000.0,4.87,4.92,4.85,4.9,190000.0
2008-11-10 09:30:00,4.78,4.83,4.45,4.8,112400.0,4.78,4.83,4.45,4.8,112400.0
2008-11-10 09:40:00,4.79,4.79,4.72,4.72,83600.0,4.79,4.79,4.72,4.72,83600.0
2008-11-10 09:50:00,4.71,4.71,4.65,4.67,56800.0,4.71,4.71,4.65,4.67,56800.0
2008-11-10 10:00:00,4.67,4.72,4.67,4.72,93600.0,4.67,4.72,4.67,4.72,93600.0
2008-11-10 10:10:00,4.72,4.77,4.71,4.73,70400.0,4.72,4.77,4.71,4.73,70400.0
2008-11-10 10:20:00,4.72,4.72,4.65,4.66,55600.0,4.72,4.72,4.65,4.66,55600.0
2008-11-10 10:30:00,4.66,4.66,4.61,4.62,57200.0,4.66,4.66,4.61,4.62,57200.0
2008-11-10 10:40:00,4.61,4.62,4.57,4.57,40800.0,4.61,4.62,4.57,4.57,40800.0
2008-11-10 10:50:00,4.58,4.6,4.57,4.6,34800.0,4.58,4.6,4.57,4.6,34800.0
2008-11-10 11:00:00,4.61,4.62,4.57,4.59,110000.0,4.61,4.62,4.57,4.59,110000.0
2008-11-10 11:10:00,4.59,4.61,4.59,4.6,41600.0,4.59,4.61,4.59,4.6,41600.0
2008-11-10 11:20:00,4.61,4.68,4.61,4.65,41200.0,4.61,4.68,4.61,4.65,41200.0
2008-11-10 11:30:00,4.65,4.67,4.63,4.64,52000.0,4.65,4.67,4.63,4.64,52000.0
2008-11-10 11:40:00,4.64,4.65,4.62,4.62,28800.0,4.64,4.65,4.62,4.62,28800.0
2008-11-10 11:50:00,4.62,4.62,4.59,4.59,44800.0,4.62,4.62,4.59,4.59,44800.0
2008-11-10 12:00:00,4.58,4.61,4.58,4.61,16000.0,4.58,4.61,4.58,4.61,16000.0
2008-11-10 12:10:00,4.6,4.61,4.57,4.57,18400.0,4.6,4.61,4.57,4.57,18400.0
2008-11-10 12:20:00,4.57,4.57,4.57,4.57,20800.0,4.57,4.57,4.57,4.57,20800.0
2008-11-10 12:30:00,4.57,4.58,4.53,4.55,28000.0,4.57,4.58,4.53,4.55,28000.0
2008-11-10 12:40:00,4.56,4.57,4.53,4.55,38400.0,4.56,4.57,4.53,4.55,38400.0
2008-11-10 12:50:00,4.56,4.56,4.53,4.53,21200.0,4.56,4.56,4.53,4.53,21200.0
2008-11-10 13:00:00,4.53,4.55,4.5,4.55,19200.0,4.53,4.55,4.5,4.55,19200.0
2008-11-10 13:10:00,4.55,4.57,4.54,4.57,16800.0,4.55,4.57,4.54,4.57,16800.0
2008-11-10 13:20:00,4.57,4.59,4.54,4.58,19600.0,4.57,4.59,4.54,4.58,19600.0
2008-11-10 13:30:00,4.57,4.59,4.56,4.59,28000.0,4.57,4.59,4.56,4.59,28000.0
2008-11-10 13:40:00,4.59,4.59,4.53,4.54,23600.0,4.59,4.59,4.53,4.54,23600.0
2008-11-10 13:50:00,4.54,4.59,4.54,4.57,34000.0,4.54,4.59,4.54,4.57,34000.0
2008-11-10 14:00:00,4.56,4.58,4.55,4.55,34000.0,4.56,4.58,4.55,4.55,34000.0
2008-11-10 14:10:00,4.55,4.56,4.53,4.54,40400.0,4.55,4.56,4.53,4.54,40400.0
2008-11-10 14:20:00,4.54,4.54,4.51,4.53,39200.0,4.54,4.54,4.51,4.53,39200.0
2008-11-10 14:30:00,4.52,4.53,4.49,4.51,40800.0,4.52,4.53,4.49,4.51,40800.0
2008-11-10 14:40:00,4.51,4.54,4.49,4.5,37200.0,4.51,4.54,4.49,4.5,37200.0
2008-11-10 14:50:00,4.5,4.53,4.49,4.52,36400.0,4.5,4.53,4.49,4.52,36400.0
2008-11-10 15:00:00,4.51,4.53,4.48,4.52,54000.0,4.51,4.53,4.48,4.52,54000.0
2008-11-10 15:10:00,4.52,4.56,4.5,4.51,50000.0,4.52,4.56,4.5,4.51,50000.0
2008-11-10 15:20:00,4.51,4.52,4.48,4.49,28800.0,4.51,4.52,4.48,4.49,28800.0
2008-11-10 15:30:00,4.48,4.49,4.43,4.44,170400.0,4.48,4.49,4.43,4.44,170400.0
2008-11-10 15:40:00,4.43,4.49,4.43,4.45,142400.0,4.43,4.49,4.43,4.45,142400.0
2008-11-10 15:50:00,4.45,4.53,4.44,4.5,208800.0,4.45,4.53,4.44,4.5,208800.0
2008-11-11 09:30:00,4.47,4.5,4.4,4.43,31200.0,4.47,4.5,4.4,4.43,31200.0
2008-11-11 09:40:00,4.43,4.43,4.4,4.41,22800.0,4.43,4.43,4.4,4.41,22800.0
2008-11-11 09:50:00,4.41,4.42,4.38,4.38,41600.0,4.41,4.42,4.38,4.38,41600.0
2008-11-11 10:00:00,4.37,4.42,4.35,4.4,28000.0,4.37,4.42,4.35,4.4,28000.0
2008-11-11 10:10:00,4.4,4.43,4.39,4.43,18000.0,4.4,4.43,4.39,4.43,18000.0
2008-11-11 10:20:00,4.43,4.45,4.4,4.41,19600.0,4.43,4.45,4.4,4.41,19600.0
2008-11-11 10:30:00,4.41,4.45,4.4,4.44,18000.0,4.41,4.45,4.4,4.44,18000.0
2008-11-11 10:40:00,4.43,4.45,4.41,4.41,17200.0,4.43,4.45,4.41,4.41,17200.0
2008-11-11 10:50:00,4.42,4.43,4.38,4.38,14000.0,4.42,4.43,4.38,4.38,14000.0
2008-11-11 11:00:00,4.38,4.38,4.36,4.37,18800.0,4.38,4.38,4.36,4.37,18800.0
2008-11-11 11:10:00,4.37,4.39,4.37,4.38,23600.0,4.37,4.39,4.37,4.38,23600.0
2008-11-11 11:20:00,4.39,4.45,4.39,4.43,16000.0,4.39,4.45,4.39,4.43,16000.0
2008-11-11 11:30:00,4.41,4.41,4.38,4.39,11200.0,4.41,4.41,4.38,4.39,11200.0
2008-11-11 11:40:00,4.39,4.42,4.38,4.41,34000.0,4.39,4.42,4.38,4.41,34000.0
2008-11-11 11:50:00,4.41,4.43,4.41,4.42,14400.0,4.41,4.43,4.41,4.42,14400.0
2008-11-11 12:00:00,4.41,4.41,4.38,4.38,6800.0,4.41,4.41,4.38,4.38,6800.0
2008-11-11 12:10:00,4.38,4.38,4.38,4.38,25600.0,4.38,4.38,4.38,4.38,25600.0
2008-11-11 12:20:00,4.38,4.38,4.36,4.36,22800.0,4.38,4.38,4.36,4.36,22800.0
2008-11-11 12:30:00,4.36,4.36,4.34,4.34,15600.0,4.36,4.36,4.34,4.34,15600.0
2008-11-11 12:40:00,4.34,4.35,4.34,4.34,15200.0,4.34,4.35,4.34,4.34,15200.0
2008-11-11 12:50:00,4.34,4.37,4.34,4.37,33600.0,4.34,4.37,4.34,4.37,33600.0
2008-11-11 13:00:00,4.37,4.4,4.37,4.4,20800.0,4.37,4.4,4.37,4.4,20800.0
2008-11-11 13:10:00,4.39,4.39,4.35,4.38,29600.0,4.39,4.39,4.35,4.38,29600.0
2008-11-11 13:20:00,4.38,4.39,4.36,4.37,7600.0,4.38,4.39,4.36,4.37,7600.0
2008-11-11 13:30:00,4.37,4.38,4.37,4.38,16800.0,4.37,4.38,4.37,4.38,16800.0
2008-11-11 13:40:00,4.38,4.39,4.37,4.39,25200.0,4.38,4.39,4.37,4.39,25200.0
2008-11-11 13:50:00,4.39,4.45,4.39,4.44,24400.0,4.39,4.45,4.39,4.44,24400.0
2008-11-11 14:00:00,4.45,4.48,4.41,4.41,28800.0,4.45,4.48,4.41,4.41,28800.0
2008-11-11 14:10:00,4.4,4.45,4.39,4.44,54400.0,4.4,4.45,4.39,4.44,54400.0
2008-11-11 14:20:00,4.46,4.53,4.46,4.53,54800.0,4.46,4.53,4.46,4.53,54800.0
2008-11-11 14:30:00,4.52,4.56,4.51,4.52,23600.0,4.52,4.56,4.51,4.52,23600.0
2008-11-11 14:40:00,4.51,4.51,4.47,4.49,14800.0,4.51,4.51,4.47,4.49,14800.0
2008-11-11 14:50:00,4.49,4.5,4.46,4.46,48800.0,4.49,4.5,4.46,4.46,48800.0
2008-11-11 15:00:00,4.45,4.48,4.43,4.46,21200.0,4.45,4.48,4.43,4.46,21200.0
2008-11-11 15:10:00,4.46,4.48,4.45,4.47,14400.0,4.46,4.48,4.45,4.47,14400.0
2008-11-11 15:20:00,4.48,4.48,4.45,4.45,34000.0,4.48,4.48,4.45,4.45,34000.0
2008-11-11 15:30:00,4.43,4.45,4.4,4.4,16000.0,4.43,4.45,4.4,4.4,16000.0
2008-11-11 15:40:00,4.39,4.46,4.39,4.46,34800.0,4.39,4.46,4.39,4.46,34800.0
2008-11-11 15:50:00,4.45,4.46,4.42,4.42,57200.0,4.45,4.46,4.42,4.42,57200.0
2008-11-12 09:30:00,4.38,4.43,4.31,4.35,23600.0,4.38,4.43,4.31,4.35,23600.0
2008-11-12 09:40:00,4.35,4.41,4.34,4.4,18400.0,4.35,4.41,4.34,4.4,18400.0
2008-11-12 09:50:00,4.41,4.45,4.4,4.42,20800.0,4.41,4.45,4.4,4.42,20800.0
2008-11-12 10:00:00,4.42,4.46,4.4,4.4,16000.0,4.42,4.46,4.4,4.4,16000.0
2008-11-12 10:10:00,4.4,4.43,4.38,4.4,11600.0,4.4,4.43,4.38,4.4,11600.0
2008-11-12 10:20:00,4.4,4.41,4.37,4.39,10800.0,4.4,4.41,4.37,4.39,10800.0
2008-11-12 10:30:00,4.38,4.38,4.35,4.37,25200.0,4.38,4.38,4.35,4.37,25200.0
2008-11-12 10:40:00,4.37,4.37,4.34,4.37,20800.0,4.37,4.37,4.34,4.37,20800.0
2008-11-12 10:50:00,4.38,4.41,4.37,4.37,14000.0,4.38,4.41,4.37,4.37,14000.0
2008-11-12 11:00:00,4.39,4.39,4.37,4.38,4800.0,4.39,4.39,4.37,4.38,4800.0
2008-11-12 11:10:00,4.37,4.42,4.36,4.42,14000.0,4.37,4.42,4.36,4.42,14000.0
2008-11-12 11:20:00,4.42,4.46,4.41,4.43,28800.0,4.42,4.46,4.41,4.43,28800.0
2008-11-12 11:30:00,4.43,4.44,4.4,4.41,10000.0,4.43,4.44,4.4,4.41,10000.0
2008-11-12 11:40:00,4.41,4.41,4.39,4.39,32800.0,4.41,4.41,4.39,4.39,32800.0
2008-11-12 11:50:00,4.39,4.43,4.39,4.42,5200.0,4.39,4.43,4.39,4.42,5200.0
2008-11-12 12:00:00,4.41,4.41,4.36,4.36,9600.0,4.41,4.41,4.36,4.36,9600.0
2008-11-12 12:10:00,4.36,4.36,4.32,4.32,15200.0,4.36,4.36,4.32,4.32,15200.0
2008-11-12 12:20:00,4.33,4.35,4.33,4.35,7200.0,4.33,4.35,4.33,4.35,7200.0
2008-11-12 12:30:00,4.36,4.38,4.35,4.38,6000.0,4.36,4.38,4.35,4.38,6000.0
2008-11-12 12:40:00,4.38,4.38,4.35,4.35,11200.0,4.38,4.38,4.35,4.35,11200.0
2008-11-12 12:50:00,4.35,4.35,4.33,4.35,7600.0,4.35,4.35,4.33,4.35,7600.0
2008-11-12 13:00:00,4.35,4.36,4.35,4.35,6400.0,4.35,4.36,4.35,4.35,6400.0
2008-11-12 13:10:00,4.35,4.35,4.32,4.33,10400.0,4.35,4.35,4.32,4.33,10400.0
2008-11-12 13:20:00,4.33,4.35,4.33,4.34,7600.0,4.33,4.35,4.33,4.34,7600.0
2008-11-12 13:30:00,4.34,4.35,4.32,4.35,9600.0,4.34,4.35,4.32,4.35,9600.0
2008-11-12 13:40:00,4.35,4.38,4.35,4.38,23600.0,4.35,4.38,4.35,4.38,23600.0
2008-11-12 13:50:00,4.37,4.37,4.33,4.33,7600.0,4.37,4.37,4.33,4.33,7600.0
2008-11-12 14:00:00,4.33,4.33,4.3,4.3,12400.0,4.33,4.33,4.3,4.3,12400.0
2008-11-12 14:10:00,4.3,4.32,4.3,4.32,11600.0,4.3,4.32,4.3,4.32,11600.0
2008-11-12 14:20:00,4.34,4.36,4.33,4.35,10400.0,4.34,4.36,4.33,4.35,10400.0
2008-11-12 14:30:00,4.34,4.35,4.32,4.33,9200.0,4.34,4.35,4.32,4.33,9200.0
2008-11-12 14:40:00,4.32,4.34,4.31,4.31,14000.0,4.32,4.34,4.31,4.31,14000.0
2008-11-12 14:50:00,4.3,4.31,4.28,4.28,29200.0,4.3,4.31,4.28,4.28,29200.0
2008-11-12 15:00:00,4.28,4.29,4.27,4.28,21600.0,4.28,4.29,4.27,4.28,21600.0
2008-11-12 15:10:00,4.28,4.34,4.28,4.34,40000.0,4.28,4.34,4.28,4.34,40000.0
2008-11-12 15:20:00,4.34,4.35,4.29,4.3,28400.0,4.34,4.35,4.29,4.3,28400.0
2008-11-12 15:30:00,4.3,4.32,4.3,4.32,29600.0,4.3,4.32,4.3,4.32,29600.0
2008-11-12 15:40:00,4.31,4.36,4.3,4.35,79200.0,4.31,4.36,4.3,4.35,79200.0
2008-11-12 15:50:00,4.35,4.35,4.28,4.29,94800.0,4.35,4.35,4.28,4.29,94800.0
2008-11-13 09:30:00,4.29,4.34,4.23,4.23,27200.0,4.29,4.34,4.23,4.23,27200.0
2008-11-13 09:40:00,4.23,4.25,4.18,4.18,42000.0,4.23,4.25,4.18,4.18,42000.0
2008-11-13 09:50:00,4.18,4.2,4.12,4.13,36800.0,4.18,4.2,4.12,4.13,36800.0
2008-11-13 10:00:00,4.13,4.17,4.1,4.13,25200.0,4.13,4.17,4.1,4.13,25200.0
2008-11-13 10:10:00,4.13,4.28,4.13,4.24,102000.0,4.13,4.28,4.13,4.24,102000.0
2008-11-13 10:20:00,4.25,4.3,4.23,4.24,25600.0,4.25,4.3,4.23,4.24,25600.0
2008-11-13 10:30:00,4.24,4.26,4.24,4.24,7600.0,4.24,4.26,4.24,4.24,7600.0
2008-11-13 10:40:00,4.24,4.25,4.17,4.17,14400.0,4.24,4.25,4.17,4.17,14400.0
2008-11-13 10:50:00,4.16,4.21,4.16,4.2,9200.0,4.16,4.21,4.16,4.2,9200.0
2008-11-13 11:00:00,4.19,4.23,4.19,4.19,11600.0,4.19,4.23,4.19,4.19,11600.0
2008-11-13 11:10:00,4.18,4.2,4.18,4.18,5600.0,4.18,4.2,4.18,4.18,5600.0
2008-11-13 11:20:00,4.18,4.19,4.16,4.19,12000.0,4.18,4.19,4.16,4.19,12000.0
2008-11-13 11:30:00,4.2,4.21,4.18,4.19,5600.0,4.2,4.21,4.18,4.19,5600.0
2008-11-13 11:40:00,4.2,4.24,4.2,4.24,6800.0,4.2,4.24,4.2,4.24,6800.0
2008-11-13 11:50:00,4.24,4.25,4.23,4.23,5600.0,4.24,4.25,4.23,4.23,5600.0
2008-11-13 12:00:00,4.23,4.26,4.22,4.25,10800.0,4.23,4.26,4.22,4.25,10800.0
2008-11-13 12:10:00,4.24,4.25,4.23,4.23,4000.0,4.24,4.25,4.23,4.23,4000.0
2008-11-13 12:20:00,4.23,4.23,4.17,4.17,25200.0,4.23,4.23,4.17,4.17,25200.0
2008-11-13 12:30:00,4.18,4.18,4.17,4.17,6800.0,4.18,4.18,4.17,4.17,6800.0
2008-11-13 12:40:00,4.17,4.18,4.14,4.14,8000.0,4.17,4.18,4.14,4.14,8000.0
2008-11-13 12:50:00,4.14,4.15,4.03,4.03,39200.0,4.14,4.15,4.03,4.03,39200.0
2008-11-13 13:00:00,4.03,4.08,4.02,4.08,37600.0,4.03,4.08,4.02,4.08,37600.0
2008-11-13 13:10:00,4.08,4.2,4.08,4.19,40800.0,4.08,4.2,4.08,4.19,40800.0
2008-11-13 13:20:00,4.18,4.2,4.14,4.2,34800.0,4.18,4.2,4.14,4.2,34800.0
2008-11-13 13:30:00,4.2,4.22,4.17,4.19,27200.0,4.2,4.22,4.17,4.19,27200.0
2008-11-13 13:40:00,4.21,4.25,4.18,4.2,33600.0,4.21,4.25,4.18,4.2,33600.0
2008-11-13 13:50:00,4.19,4.25,4.19,4.19,27600.0,4.19,4.25,4.19,4.19,27600.0
2008-11-13 14:00:00,4.19,4.2,4.18,4.2,15600.0,4.19,4.2,4.18,4.2,15600.0
2008-11-13 14:10:00,4.21,4.24,4.21,4.22,15600.0,4.21,4.24,4.21,4.22,15600.0
2008-11-13 14:20:00,4.21,4.34,4.21,4.34,35600.0,4.21,4.34,4.21,4.34,35600.0
2008-11-13 14:30:00,4.34,4.35,4.29,4.35,39600.0,4.34,4.35,4.29,4.35,39600.0
2008-11-13 14:40:00,4.36,4.43,4.33,4.4,58000.0,4.36,4.43,4.33,4.4,58000.0
2008-11-13 14:50:00,4.39,4.42,4.36,4.38,26800.0,4.39,4.42,4.36,4.38,26800.0
2008-11-13 15:00:00,4.37,4.39,4.29,4.29,19600.0,4.37,4.39,4.29,4.29,19600.0
2008-11-13 15:10:00,4.31,4.4,4.31,4.4,25200.0,4.31,4.4,4.31,4.4,25200.0
2008-11-13 15:20:00,4.4,4.47,4.39,4.46,40400.0,4.4,4.47,4.39,4.46,40400.0
2008-11-13 15:30:00,4.47,4.5,4.45,4.46,61600.0,4.47,4.5,4.45,4.46,61600.0
2008-11-13 15:40:00,4.46,4.51,4.45,4.45,94800.0,4.46,4.51,4.45,4.45,94800.0
2008-11-13 15:50:00,4.46,4.59,4.46,4.57,255600.0,4.46,4.59,4.46,4.57,255600.0
2008-11-14 09:30:00,4.5,4.59,4.5,4.53,67600.0,4.5,4.59,4.5,4.53,67600.0
2008-11-14 09:40:00,4.53,4.61,4.53,4.58,50400.0,4.53,4.61,4.53,4.58,50400.0
2008-11-14 09:50:00,4.57,4.6,4.54,4.57,50400.0,4.57,4.6,4.54,4.57,50400.0
2008-11-14 10:00:00,4.58,4.58,4.5,4.5,55200.0,4.58,4.58,4.5,4.5,55200.0
2008-11-14 10:10:00,4.51,4.54,4.5,4.51,36000.0,4.51,4.54,4.5,4.51,36000.0
2008-11-14 10:20:00,4.47,4.48,4.45,4.47,26000.0,4.47,4.48,4.45,4.47,26000.0
2008-11-14 10:30:00,4.47,4.47,4.42,4.42,37600.0,4.47,4.47,4.42,4.42,37600.0
2008-11-14 10:40:00,4.41,4.41,4.37,4.4,34000.0,4.41,4.41,4.37,4.4,34000.0
2008-11-14 10:50:00,4.4,4.42,4.39,4.39,34000.0,4.4,4.42,4.39,4.39,34000.0
2008-11-14 11:00:00,4.39,4.39,4.35,4.38,46800.0,4.39,4.39,4.35,4.38,46800.0
2008-11-14 11:10:00,4.38,4.41,4.37,4.39,26800.0,4.38,4.41,4.37,4.39,26800.0
2008-11-14 11:20:00,4.38,4.38,4.33,4.33,27600.0,4.38,4.38,4.33,4.33,27600.0
2008-11-14 11:30:00,4.34,4.34,4.3,4.31,32000.0,4.34,4.34,4.3,4.31,32000.0
2008-11-14 11:40:00,4.3,4.34,4.28,4.34,22800.0,4.3,4.34,4.28,4.34,22800.0
2008-11-14 11:50:00,4.34,4.34,4.28,4.3,19200.0,4.34,4.34,4.28,4.3,19200.0
2008-11-14 12:00:00,4.29,4.29,4.27,4.29,18000.0,4.29,4.29,4.27,4.29,18000.0
2008-11-14 12:10:00,4.3,4.3,4.28,4.28,14400.0,4.3,4.3,4.28,4.28,14400.0
2008-11-14 12:20:00,4.28,4.31,4.28,4.3,24000.0,4.28,4.31,4.28,4.3,24000.0
2008-11-14 12:30:00,4.3,4.33,4.28,4.31,22000.0,4.3,4.33,4.28,4.31,22000.0
2008-11-14 12:40:00,4.33,4.34,4.32,4.32,9600.0,4.33,4.34,4.32,4.32,9600.0
2008-11-14 12:50:00,4.32,4.33,4.32,4.32,12400.0,4.32,4.33,4.32,4.32,12400.0
2008-11-14 13:00:00,4.32,4.32,4.28,4.28,10000.0,4.32,4.32,4.28,4.28,10000.0
2008-11-14 13:10:00,4.28,4.3,4.26,4.3,17600.0,4.28,4.3,4.26,4.3,17600.0
2008-11-14 13:20:00,4.3,4.35,4.27,4.34,16000.0,4.3,4.35,4.27,4.34,16000.0
2008-11-14 13:30:00,4.34,4.35,4.29,4.29,26800.0,4.34,4.35,4.29,4.29,26800.0
2008-11-14 13:40:00,4.29,4.31,4.25,4.26,33600.0,4.29,4.31,4.25,4.26,33600.0
2008-11-14 13:50:00,4.3,4.31,4.28,4.28,24000.0,4.3,4.31,4.28,4.28,24000.0
2008-11-14 14:00:00,4.28,4.34,4.28,4.33,97200.0,4.28,4.34,4.28,4.33,97200.0
2008-11-14 14:10:00,4.34,4.36,4.33,4.35,91200.0,4.34,4.36,4.33,4.35,91200.0
2008-11-14 14:20:00,4.35,4.35,4.32,4.33,220000.0,4.35,4.35,4.32,4.33,220000.0
2008-11-14 14:30:00,4.33,4.39,4.32,4.38,68800.0,4.33,4.39,4.32,4.38,68800.0
2008-11-14 14:40:00,4.39,4.45,4.38,4.41,55600.0,4.39,4.45,4.38,4.41,55600.0
2008-11-14 14:50:00,4.41,4.42,4.38,4.41,87200.0,4.41,4.42,4.38,4.41,87200.0
2008-11-14 15:00:00,4.4,4.41,4.34,4.37,121600.0,4.4,4.41,4.34,4.37,121600.0
2008-11-14 15:10:00,4.37,4.39,4.33,4.33,93600.0,4.37,4.39,4.33,4.33,93600.0
2008-11-14 15:20:00,4.33,4.37,4.3,4.31,309200.0,4.33,4.37,4.3,4.31,309200.0
2008-11-14 15:30:00,4.33,4.35,4.28,4.33,259200.0,4.33,4.35,4.28,4.33,259200.0
2008-11-14 15:40:00,4.33,4.34,4.28,4.29,143600.0,4.33,4.34,4.28,4.29,143600.0
2008-11-14 15:50:00,4.28,4.34,4.28,4.31,595200.0,4.28,4.34,4.28,4.31,595200.0
2008-11-17 09:30:00,4.33,4.37,4.29,4.33,34800.0,4.33,4.37,4.29,4.33,34800.0
2008-11-17 09:40:00,4.33,4.36,4.28,4.36,51200.0,4.33,4.36,4.28,4.36,51200.0
2008-11-17 09:50:00,4.36,4.37,4.32,4.33,68800.0,4.36,4.37,4.32,4.33,68800.0
2008-11-17 10:00:00,4.33,4.33,4.23,4.26,64800.0,4.33,4.33,4.23,4.26,64800.0
2008-11-17 10:10:00,4.25,4.27,4.21,4.22,45200.0,4.25,4.27,4.21,4.22,45200.0
2008-11-17 10:20:00,4.21,4.32,4.19,4.31,66000.0,4.21,4.32,4.19,4.31,66000.0
2008-11-17 10:30:00,4.31,4.36,4.31,4.36,64400.0,4.31,4.36,4.31,4.36,64400.0
2008-11-17 10:40:00,4.35,4.37,4.34,4.34,13600.0,4.35,4.37,4.34,4.34,13600.0
2008-11-17 10:50:00,4.34,4.34,4.3,4.33,31600.0,4.34,4.34,4.3,4.33,31600.0
2008-11-17 11:00:00,4.34,4.4,4.34,4.38,18000.0,4.34,4.4,4.34,4.38,18000.0
2008-11-17 11:10:00,4.38,4.39,4.34,4.34,23200.0,4.38,4.39,4.34,4.34,23200.0
2008-11-17 11:20:00,4.33,4.36,4.33,4.36,11600.0,4.33,4.36,4.33,4.36,11600.0
2008-11-17 11:30:00,4.34,4.36,4.33,4.34,19600.0,4.34,4.36,4.33,4.34,19600.0
2008-11-17 11:40:00,4.34,4.39,4.32,4.38,53200.0,4.34,4.39,4.32,4.38,53200.0
2008-11-17 11:50:00,4.37,4.41,4.36,4.38,30400.0,4.37,4.41,4.36,4.38,30400.0
2008-11-17 12:00:00,4.38,4.38,4.34,4.37,10800.0,4.38,4.38,4.34,4.37,10800.0
2008-11-17 12:10:00,4.38,4.39,4.34,4.35,16800.0,4.38,4.39,4.34,4.35,16800.0
2008-11-17 12:20:00,4.37,4.37,4.33,4.34,11200.0,4.37,4.37,4.33,4.34,11200.0
2008-11-17 12:30:00,4.35,4.36,4.31,4.33,62000.0,4.35,4.36,4.31,4.33,62000.0
2008-11-17 12:40:00,4.32,4.38,4.32,4.37,27200.0,4.32,4.38,4.32,4.37,27200.0
2008-11-17 12:50:00,4.36,4.39,4.34,4.35,12400.0,4.36,4.39,4.34,4.35,12400.0
2008-11-17 13:00:00,4.33,4.34,4.32,4.34,25600.0,4.33,4.34,4.32,4.34,25600.0
2008-11-17 13:10:00,4.34,4.35,4.33,4.34,10400.0,4.34,4.35,4.33,4.34,10400.0
2008-11-17 13:20:00,4.34,4.36,4.34,4.35,47600.0,4.34,4.36,4.34,4.35,47600.0
2008-11-17 13:30:00,4.35,4.36,4.33,4.34,40000.0,4.35,4.36,4.33,4.34,40000.0
2008-11-17 13:40:00,4.34,4.35,4.33,4.35,36000.0,4.34,4.35,4.33,4.35,36000.0
2008-11-17 13:50:00,4.35,4.41,4.34,4.39,35200.0,4.35,4.41,4.34,4.39,35200.0
2008-11-17 14:00:00,4.39,4.39,4.33,4.36,22000.0,4.39,4.39,4.33,4.36,22000.0
2008-11-17 14:10:00,4.36,4.38,4.34,4.34,18800.0,4.36,4.38,4.34,4.34,18800.0
2008-11-17 14:20:00,4.34,4.38,4.33,4.33,31600.0,4.34,4.38,4.33,4.33,31600.0
2008-11-17 14:30:00,4.35,4.37,4.33,4.36,39600.0,4.35,4.37,4.33,4.36,39600.0
2008-11-17 14:40:00,4.35,4.36,4.33,4.34,31600.0,4.35,4.36,4.33,4.34,31600.0
2008-11-17 14:50:00,4.33,4.34,4.31,4.31,87200.0,4.33,4.34,4.31,4.31,87200.0
2008-11-17 15:00:00,4.31,4.35,4.31,4.33,26000.0,4.31,4.35,4.31,4.33,26000.0
2008-11-17 15:10:00,4.33,4.34,4.31,4.32,37600.0,4.33,4.34,4.31,4.32,37600.0
2008-11-17 15:20:00,4.33,4.35,4.31,4.34,38800.0,4.33,4.35,4.31,4.34,38800.0
2008-11-17 15:30:00,4.35,4.35,4.3,4.31,62000.0,4.35,4.35,4.3,4.31,62000.0
2008-11-17 15:40:00,4.31,4.32,4.31,4.31,23600.0,4.31,4.32,4.31,4.31,23600.0
2008-11-17 15:50:00,4.31,4.32,4.3,4.31,245200.0,4.31,4.32,4.3,4.31,245200.0
2008-11-18 09:30:00,4.25,4.33,4.25,4.33,87600.0,4.25,4.33,4.25,4.33,87600.0
2008-11-18 09:40:00,4.34,4.36,4.3,4.32,45600.0,4.34,4.36,4.3,4.32,45600.0
2008-11-18 09:50:00,4.35,4.36,4.28,4.35,26400.0,4.35,4.36,4.28,4.35,26400.0
2008-11-18 10:00:00,4.35,4.35,4.3,4.34,69600.0,4.35,4.35,4.3,4.34,69600.0
2008-11-18 10:10:00,4.34,4.36,4.33,4.33,18400.0,4.34,4.36,4.33,4.33,18400.0
2008-11-18 10:20:00,4.34,4.39,4.32,4.39,34000.0,4.34,4.39,4.32,4.39,34000.0
2008-11-18 10:30:00,4.38,4.38,4.32,4.34,33200.0,4.38,4.38,4.32,4.34,33200.0
2008-11-18 10:40:00,4.34,4.37,4.33,4.34,12400.0,4.34,4.37,4.33,4.34,12400.0
2008-11-18 10:50:00,4.37,4.38,4.33,4.36,19600.0,4.37,4.38,4.33,4.36,19600.0
2008-11-18 11:00:00,4.35,4.36,4.35,4.35,4400.0,4.35,4.36,4.35,4.35,4400.0
2008-11-18 11:10:00,4.34,4.36,4.33,4.34,16800.0,4.34,4.36,4.33,4.34,16800.0
2008-11-18 11:20:00,4.35,4.35,4.34,4.35,4800.0,4.35,4.35,4.34,4.35,4800.0
2008-11-18 11:30:00,4.35,4.39,4.35,4.38,39600.0,4.35,4.39,4.35,4.38,39600.0
2008-11-18 11:40:00,4.38,4.38,4.36,4.37,14000.0,4.38,4.38,4.36,4.37,14000.0
2008-11-18 11:50:00,4.38,4.43,4.37,4.4,28400.0,4.38,4.43,4.37,4.4,28400.0
2008-11-18 12:00:00,4.38,4.4,4.37,4.37,6000.0,4.38,4.4,4.37,4.37,6000.0
2008-11-18 12:10:00,4.36,4.38,4.32,4.32,24800.0,4.36,4.38,4.32,4.32,24800.0
2008-11-18 12:20:00,4.32,4.32,4.3,4.3,14000.0,4.32,4.32,4.3,4.3,14000.0
2008-11-18 12:30:00,4.29,4.31,4.28,4.31,44400.0,4.29,4.31,4.28,4.31,44400.0
2008-11-18 12:40:00,4.31,4.35,4.31,4.33,172400.0,4.31,4.35,4.31,4.33,172400.0
2008-11-18 12:50:00,4.33,4.35,4.33,4.34,43200.0,4.33,4.35,4.33,4.34,43200.0
2008-11-18 13:00:00,4.33,4.34,4.33,4.33,49600.0,4.33,4.34,4.33,4.33,49600.0
2008-11-18 13:10:00,4.33,4.34,4.32,4.33,145200.0,4.33,4.34,4.32,4.33,145200.0
2008-11-18 13:20:00,4.34,4.35,4.33,4.33,28400.0,4.34,4.35,4.33,4.33,28400.0
2008-11-18 13:30:00,4.33,4.34,4.32,4.33,196800.0,4.33,4.34,4.32,4.33,196800.0
2008-11-18 13:40:00,4.33,4.34,4.33,4.33,154000.0,4.33,4.34,4.33,4.33,154000.0
2008-11-18 13:50:00,4.33,4.33,4.33,4.33,54400.0,4.33,4.33,4.33,4.33,54400.0
2008-11-18 14:00:00,4.33,4.34,4.33,4.34,106800.0,4.33,4.34,4.33,4.34,106800.0
2008-11-18 14:10:00,4.33,4.34,4.33,4.33,74800.0,4.33,4.34,4.33,4.33,74800.0
2008-11-18 14:20:00,4.33,4.34,4.33,4.33,27600.0,4.33,4.34,4.33,4.33,27600.0
2008-11-18 14:30:00,4.33,4.34,4.33,4.33,189200.0,4.33,4.34,4.33,4.33,189200.0
2008-11-18 14:40:00,4.33,4.34,4.33,4.33,371600.0,4.33,4.34,4.33,4.33,371600.0
2008-11-18 14:50:00,4.33,4.37,4.33,4.33,240400.0,4.33,4.37,4.33,4.33,240400.0
2008-11-18 15:00:00,4.33,4.36,4.33,4.35,57200.0,4.33,4.36,4.33,4.35,57200.0
2008-11-18 15:10:00,4.35,4.36,4.3,4.34,113200.0,4.35,4.36,4.3,4.34,113200.0
2008-11-18 15:20:00,4.34,4.36,4.26,4.31,106000.0,4.34,4.36,4.26,4.31,106000.0
2008-11-18 15:30:00,4.31,4.34,4.25,4.32,100800.0,4.31,4.34,4.25,4.32,100800.0
2008-11-18 15:40:00,4.33,4.37,4.31,4.36,102800.0,4.33,4.37,4.31,4.36,102800.0
2008-11-18 15:50:00,4.36,4.38,4.34,4.36,68400.0,4.36,4.38,4.34,4.36,68400.0
2008-11-19 09:30:00,4.38,4.42,4.36,4.38,38400.0,4.38,4.42,4.36,4.38,38400.0
2008-11-19 09:40:00,4.38,4.41,4.35,4.37,34400.0,4.38,4.41,4.35,4.37,34400.0
2008-11-19 09:50:00,4.36,4.37,4.32,4.34,32800.0,4.36,4.37,4.32,4.34,32800.0
2008-11-19 10:00:00,4.34,4.38,4.33,4.38,11600.0,4.34,4.38,4.33,4.38,11600.0
2008-11-19 10:10:00,4.37,4.38,4.34,4.35,17600.0,4.37,4.38,4.34,4.35,17600.0
2008-11-19 10:20:00,4.34,4.35,4.33,4.35,17200.0,4.34,4.35,4.33,4.35,17200.0
2008-11-19 10:30:00,4.34,4.35,4.3,4.32,22000.0,4.34,4.35,4.3,4.32,22000.0
2008-11-19 10:40:00,4.32,4.34,4.29,4.29,36000.0,4.32,4.34,4.29,4.29,36000.0
2008-11-19 10:50:00,4.3,4.34,4.28,4.28,71600.0,4.3,4.34,4.28,4.28,71600.0
2008-11-19 11:00:00,4.3,4.34,4.26,4.29,25200.0,4.3,4.34,4.26,4.29,25200.0
2008-11-19 11:10:00,4.28,4.28,4.25,4.27,16000.0,4.28,4.28,4.25,4.27,16000.0
2008-11-19 11:20:00,4.27,4.27,4.25,4.25,22000.0,4.27,4.27,4.25,4.25,22000.0
2008-11-19 11:30:00,4.26,4.26,4.21,4.21,32400.0,4.26,4.26,4.21,4.21,32400.0
2008-11-19 11:40:00,4.21,4.32,4.21,4.3,128400.0,4.21,4.32,4.21,4.3,128400.0
2008-11-19 11:50:00,4.29,4.35,4.28,4.31,196800.0,4.29,4.35,4.28,4.31,196800.0
2008-11-19 12:00:00,4.31,4.33,4.3,4.33,37200.0,4.31,4.33,4.3,4.33,37200.0
2008-11-19 12:10:00,4.32,4.34,4.32,4.34,102800.0,4.32,4.34,4.32,4.34,102800.0
2008-11-19 12:20:00,4.34,4.35,4.32,4.33,28800.0,4.34,4.35,4.32,4.33,28800.0
2008-11-19 12:30:00,4.33,4.34,4.32,4.34,84800.0,4.33,4.34,4.32,4.34,84800.0
2008-11-19 12:40:00,4.34,4.36,4.32,4.34,53200.0,4.34,4.36,4.32,4.34,53200.0
2008-11-19 12:50:00,4.33,4.34,4.32,4.33,36000.0,4.33,4.34,4.32,4.33,36000.0
2008-11-19 13:00:00,4.33,4.34,4.32,4.32,27600.0,4.33,4.34,4.32,4.32,27600.0
2008-11-19 13:10:00,4.32,4.32,4.31,4.31,9600.0,4.32,4.32,4.31,4.31,9600.0
2008-11-19 13:20:00,4.3,4.3,4.27,4.27,14800.0,4.3,4.3,4.27,4.27,14800.0
2008-11-19 13:30:00,4.26,4.3,4.25,4.3,30000.0,4.26,4.3,4.25,4.3,30000.0
2008-11-19 13:40:00,4.3,4.31,4.27,4.27,20400.0,4.3,4.31,4.27,4.27,20400.0
2008-11-19 13:50:00,4.27,4.35,4.26,4.33,45600.0,4.27,4.35,4.26,4.33,45600.0
2008-11-19 14:00:00,4.32,4.32,4.27,4.28,23200.0,4.32,4.32,4.27,4.28,23200.0
2008-11-19 14:10:00,4.29,4.3,4.27,4.28,24400.0,4.29,4.3,4.27,4.28,24400.0
2008-11-19 14:20:00,4.27,4.3,4.26,4.29,46400.0,4.27,4.3,4.26,4.29,46400.0
2008-11-19 14:30:00,4.28,4.3,4.27,4.29,18800.0,4.28,4.3,4.27,4.29,18800.0
2008-11-19 14:40:00,4.29,4.36,4.29,4.33,33600.0,4.29,4.36,4.29,4.33,33600.0
2008-11-19 14:50:00,4.33,4.34,4.31,4.32,50400.0,4.33,4.34,4.31,4.32,50400.0
2008-11-19 15:00:00,4.32,4.32,4.27,4.31,32400.0,4.32,4.32,4.27,4.31,32400.0
2008-11-19 15:10:00,4.31,4.31,4.27,4.28,40400.0,4.31,4.31,4.27,4.28,40400.0
2008-11-19 15:20:00,4.27,4.3,4.26,4.28,117600.0,4.27,4.3,4.26,4.28,117600.0
2008-11-19 15:30:00,4.28,4.31,4.26,4.28,95200.0,4.28,4.31,4.26,4.28,95200.0
2008-11-19 15:40:00,4.28,4.29,4.25,4.28,90400.0,4.28,4.29,4.25,4.28,90400.0
2008-11-19 15:50:00,4.28,4.28,4.21,4.25,194800.0,4.28,4.28,4.21,4.25,194800.0
2008-11-20 09:30:00,4.23,4.27,4.22,4.24,105200.0,4.23,4.27,4.22,4.24,105200.0
2008-11-20 09:40:00,4.24,4.29,4.23,4.26,94800.0,4.24,4.29,4.23,4.26,94800.0
2008-11-20 09:50:00,4.25,4.27,4.24,4.26,87600.0,4.25,4.27,4.24,4.26,87600.0
2008-11-20 10:00:00,4.25,4.27,4.24,4.26,108400.0,4.25,4.27,4.24,4.26,108400.0
2008-11-20 10:10:00,4.25,4.26,4.24,4.25,103200.0,4.25,4.26,4.24,4.25,103200.0
2008-11-20 10:20:00,4.25,4.26,4.23,4.25,163200.0,4.25,4.26,4.23,4.25,163200.0
2008-11-20 10:30:00,4.25,4.28,4.24,4.26,110800.0,4.25,4.28,4.24,4.26,110800.0
2008-11-20 10:40:00,4.26,4.35,4.26,4.3,97200.0,4.26,4.35,4.26,4.3,97200.0
2008-11-20 10:50:00,4.29,4.31,4.27,4.29,39200.0,4.29,4.31,4.27,4.29,39200.0
2008-11-20 11:00:00,4.29,4.3,4.27,4.28,34800.0,4.29,4.3,4.27,4.28,34800.0
2008-11-20 11:10:00,4.26,4.28,4.24,4.25,80400.0,4.26,4.28,4.24,4.25,80400.0
2008-11-20 11:20:00,4.25,4.28,4.24,4.28,46800.0,4.25,4.28,4.24,4.28,46800.0
2008-11-20 11:30:00,4.27,4.27,4.24,4.24,42800.0,4.27,4.27,4.24,4.24,42800.0
2008-11-20 11:40:00,4.25,4.26,4.24,4.25,46000.0,4.25,4.26,4.24,4.25,46000.0
2008-11-20 11:50:00,4.25,4.25,4.24,4.24,66800.0,4.25,4.25,4.24,4.24,66800.0
2008-11-20 12:00:00,4.23,4.24,4.23,4.23,73200.0,4.23,4.24,4.23,4.23,73200.0
2008-11-20 12:10:00,4.22,4.25,4.21,4.24,36000.0,4.22,4.25,4.21,4.24,36000.0
2008-11-20 12:20:00,4.24,4.28,4.24,4.26,68000.0,4.24,4.28,4.24,4.26,68000.0
2008-11-20 12:30:00,4.26,4.29,4.23,4.25,54400.0,4.26,4.29,4.23,4.25,54400.0
2008-11-20 12:40:00,4.26,4.3,4.24,4.3,30800.0,4.26,4.3,4.24,4.3,30800.0
2008-11-20 12:50:00,4.29,4.3,4.22,4.23,49600.0,4.29,4.3,4.22,4.23,49600.0
2008-11-20 13:00:00,4.24,4.24,4.18,4.23,32000.0,4.24,4.24,4.18,4.23,32000.0
2008-11-20 13:10:00,4.23,4.28,4.2,4.21,25200.0,4.23,4.28,4.2,4.21,25200.0
2008-11-20 13:20:00,4.2,4.24,4.18,4.24,50400.0,4.2,4.24,4.18,4.24,50400.0
2008-11-20 13:30:00,4.23,4.27,4.22,4.24,78800.0,4.23,4.27,4.22,4.24,78800.0
2008-11-20 13:40:00,4.24,4.27,4.24,4.26,29600.0,4.24,4.27,4.24,4.26,29600.0
2008-11-20 13:50:00,4.25,4.27,4.23,4.25,30000.0,4.25,4.27,4.23,4.25,30000.0
2008-11-20 14:00:00,4.26,4.27,4.23,4.24,58400.0,4.26,4.27,4.23,4.24,58400.0
2008-11-20 14:10:00,4.24,4.25,4.22,4.22,24800.0,4.24,4.25,4.22,4.22,24800.0
2008-11-20 14:20:00,4.23,4.25,4.2,4.2,16000.0,4.23,4.25,4.2,4.2,16000.0
2008-11-20 14:30:00,4.2,4.22,4.15,4.17,24000.0,4.2,4.22,4.15,4.17,24000.0
2008-11-20 14:40:00,4.18,4.18,4.14,4.15,46400.0,4.18,4.18,4.14,4.15,46400.0
2008-11-20 14:50:00,4.15,4.17,4.13,4.16,72400.0,4.15,4.17,4.13,4.16,72400.0
2008-11-20 15:00:00,4.18,4.2,4.15,4.17,32800.0,4.18,4.2,4.15,4.17,32800.0
2008-11-20 15:10:00,4.17,4.19,4.1,4.11,53200.0,4.17,4.19,4.1,4.11,53200.0
2008-11-20 15:20:00,4.12,4.12,4.03,4.06,69600.0,4.12,4.12,4.03,4.06,69600.0
2008-11-20 15:30:00,4.06,4.08,4.04,4.05,106000.0,4.06,4.08,4.04,4.05,106000.0
2008-11-20 15:40:00,4.06,4.08,4.04,4.07,163200.0,4.06,4.08,4.04,4.07,163200.0
2008-11-20 15:50:00,4.05,4.08,4.04,4.06,235600.0,4.05,4.08,4.04,4.06,235600.0
2008-11-21 09:30:00,4.1,4.13,4.01,4.01,178800.0,4.1,4.13,4.01,4.01,178800.0
2008-11-21 09:40:00,4.01,4.11,4.01,4.08,44000.0,4.01,4.11,4.01,4.08,44000.0
2008-11-21 09:50:00,4.08,4.09,3.95,3.99,100000.0,4.08,4.09,3.95,3.99,100000.0
2008-11-21 10:00:00,3.99,4.1,3.98,4.09,144000.0,3.99,4.1,3.98,4.09,144000.0
2008-11-21 10:10:00,4.09,4.1,4.02,4.05,63600.0,4.09,4.1,4.02,4.05,63600.0
2008-11-21 10:20:00,4.06,4.07,3.97,3.98,62400.0,4.06,4.07,3.97,3.98,62400.0
2008-11-21 10:30:00,3.98,4.02,3.94,3.95,43200.0,3.98,4.02,3.94,3.95,43200.0
2008-11-21 10:40:00,3.95,3.95,3.9,3.92,40400.0,3.95,3.95,3.9,3.92,40400.0
2008-11-21 10:50:00,3.92,3.92,3.84,3.85,42800.0,3.92,3.92,3.84,3.85,42800.0
2008-11-21 11:00:00,3.86,3.86,3.81,3.83,48000.0,3.86,3.86,3.81,3.83,48000.0
2008-11-21 11:10:00,3.84,3.88,3.84,3.85,31200.0,3.84,3.88,3.84,3.85,31200.0
2008-11-21 11:20:00,3.85,3.94,3.85,3.92,37200.0,3.85,3.94,3.85,3.92,37200.0
2008-11-21 11:30:00,3.92,3.97,3.92,3.96,30000.0,3.92,3.97,3.92,3.96,30000.0
2008-11-21 11:40:00,3.96,3.99,3.96,3.99,39600.0,3.96,3.99,3.96,3.99,39600.0
2008-11-21 11:50:00,3.98,4.01,3.97,3.99,38800.0,3.98,4.01,3.97,3.99,38800.0
2008-11-21 12:00:00,3.98,4.06,3.97,4.05,54400.0,3.98,4.06,3.97,4.05,54400.0
2008-11-21 12:10:00,4.04,4.07,4.01,4.01,54000.0,4.04,4.07,4.01,4.01,54000.0
2008-11-21 12:20:00,4.01,4.07,4.01,4.06,76400.0,4.01,4.07,4.01,4.06,76400.0
2008-11-21 12:30:00,4.07,4.14,4.06,4.13,74800.0,4.07,4.14,4.06,4.13,74800.0
2008-11-21 12:40:00,4.13,4.14,4.11,4.11,31200.0,4.13,4.14,4.11,4.11,31200.0
2008-11-21 12:50:00,4.11,4.12,4.07,4.08,28000.0,4.11,4.12,4.07,4.08,28000.0
2008-11-21 13:00:00,4.08,4.09,4.06,4.07,17600.0,4.08,4.09,4.06,4.07,17600.0
2008-11-21 13:10:00,4.07,4.11,4.07,4.08,28000.0,4.07,4.11,4.07,4.08,28000.0
2008-11-21 13:20:00,4.07,4.07,4.06,4.07,23600.0,4.07,4.07,4.06,4.07,23600.0
2008-11-21 13:30:00,4.07,4.08,4.04,4.04,40400.0,4.07,4.08,4.04,4.04,40400.0
2008-11-21 13:40:00,4.04,4.1,4.04,4.07,28000.0,4.04,4.1,4.04,4.07,28000.0
2008-11-21 13:50:00,4.06,4.07,4.01,4.02,60000.0,4.06,4.07,4.01,4.02,60000.0
2008-11-21 14:00:00,4.02,4.08,4.01,4.05,58400.0,4.02,4.08,4.01,4.05,58400.0
2008-11-21 14:10:00,4.06,4.07,4.03,4.05,22800.0,4.06,4.07,4.03,4.05,22800.0
2008-11-21 14:20:00,4.06,4.08,4.05,4.05,28400.0,4.06,4.08,4.05,4.05,28400.0
2008-11-21 14:30:00,4.05,4.05,4.02,4.03,43200.0,4.05,4.05,4.02,4.03,43200.0
2008-11-21 14:40:00,4.05,4.08,4.0,4.07,70000.0,4.05,4.08,4.0,4.07,70000.0
2008-11-21 14:50:00,4.06,4.07,4.03,4.04,32400.0,4.06,4.07,4.03,4.04,32400.0
2008-11-21 15:00:00,4.04,4.11,4.04,4.07,62800.0,4.04,4.11,4.04,4.07,62800.0
2008-11-21 15:10:00,4.07,4.16,4.06,4.16,87600.0,4.07,4.16,4.06,4.16,87600.0
2008-11-21 15:20:00,4.16,4.18,4.11,4.17,59200.0,4.16,4.18,4.11,4.17,59200.0
2008-11-21 15:30:00,4.16,4.28,4.15,4.22,107600.0,4.16,4.28,4.15,4.22,107600.0
2008-11-21 15:40:00,4.23,4.25,4.14,4.23,83600.0,4.23,4.25,4.14,4.23,83600.0
2008-11-21 15:50:00,4.23,4.32,4.21,4.25,358000.0,4.23,4.32,4.21,4.25,358000.0
2008-11-24 09:30:00,4.33,4.41,4.28,4.28,67200.0,4.33,4.41,4.28,4.28,67200.0
2008-11-24 09:40:00,4.28,4.31,4.26,4.31,146400.0,4.28,4.31,4.26,4.31,146400.0
2008-11-24 09:50:00,4.34,4.39,4.33,4.36,40000.0,4.34,4.39,4.33,4.36,40000.0
2008-11-24 10:00:00,4.34,4.39,4.32,4.35,49600.0,4.34,4.39,4.32,4.35,49600.0
2008-11-24 10:10:00,4.34,4.35,4.31,4.33,86000.0,4.34,4.35,4.31,4.33,86000.0
2008-11-24 10:20:00,4.33,4.35,4.31,4.34,76000.0,4.33,4.35,4.31,4.34,76000.0
2008-11-24 10:30:00,4.34,4.35,4.33,4.35,120000.0,4.34,4.35,4.33,4.35,120000.0
2008-11-24 10:40:00,4.35,4.35,4.31,4.32,83600.0,4.35,4.35,4.31,4.32,83600.0
2008-11-24 10:50:00,4.32,4.32,4.27,4.32,62800.0,4.32,4.32,4.27,4.32,62800.0
2008-11-24 11:00:00,4.32,4.34,4.28,4.3,27200.0,4.32,4.34,4.28,4.3,27200.0
2008-11-24 11:10:00,4.29,4.29,4.27,4.28,34800.0,4.29,4.29,4.27,4.28,34800.0
2008-11-24 11:20:00,4.27,4.31,4.27,4.3,62800.0,4.27,4.31,4.27,4.3,62800.0
2008-11-24 11:30:00,4.31,4.31,4.27,4.29,36800.0,4.31,4.31,4.27,4.29,36800.0
2008-11-24 11:40:00,4.3,4.3,4.28,4.3,19200.0,4.3,4.3,4.28,4.3,19200.0
2008-11-24 11:50:00,4.3,4.31,4.3,4.31,25200.0,4.3,4.31,4.3,4.31,25200.0
2008-11-24 12:00:00,4.31,4.35,4.31,4.35,19200.0,4.31,4.35,4.31,4.35,19200.0
2008-11-24 12:10:00,4.34,4.35,4.29,4.3,10800.0,4.34,4.35,4.29,4.3,10800.0
2008-11-24 12:20:00,4.31,4.31,4.26,4.26,41600.0,4.31,4.31,4.26,4.26,41600.0
2008-11-24 12:30:00,4.26,4.32,4.26,4.28,475200.0,4.26,4.32,4.26,4.28,475200.0
2008-11-24 12:40:00,4.28,4.35,4.28,4.35,18000.0,4.28,4.35,4.28,4.35,18000.0
2008-11-24 12:50:00,4.36,4.37,4.36,4.37,6800.0,4.36,4.37,4.36,4.37,6800.0
2008-11-24 13:00:00,4.36,4.39,4.35,4.38,16800.0,4.36,4.39,4.35,4.38,16800.0
2008-11-24 13:10:00,4.38,4.39,4.37,4.38,20000.0,4.38,4.39,4.37,4.38,20000.0
2008-11-24 13:20:00,4.38,4.38,4.37,4.37,22400.0,4.38,4.38,4.37,4.37,22400.0
2008-11-24 13:30:00,4.38,4.38,4.35,4.36,11200.0,4.38,4.38,4.35,4.36,11200.0
2008-11-24 13:40:00,4.35,4.38,4.35,4.38,10400.0,4.35,4.38,4.35,4.38,10400.0
2008-11-24 13:50:00,4.37,4.38,4.37,4.38,18400.0,4.37,4.38,4.37,4.38,18400.0
2008-11-24 14:00:00,4.38,4.38,4.36,4.36,17200.0,4.38,4.38,4.36,4.36,17200.0
2008-11-24 14:10:00,4.36,4.37,4.35,4.37,8400.0,4.36,4.37,4.35,4.37,8400.0
2008-11-24 14:20:00,4.37,4.38,4.36,4.37,41600.0,4.37,4.38,4.36,4.37,41600.0
2008-11-24 14:30:00,4.36,4.38,4.35,4.36,42800.0,4.36,4.38,4.35,4.36,42800.0
2008-11-24 14:40:00,4.35,4.36,4.31,4.31,24000.0,4.35,4.36,4.31,4.31,24000.0
2008-11-24 14:50:00,4.32,4.35,4.32,4.35,22400.0,4.32,4.35,4.32,4.35,22400.0
2008-11-24 15:00:00,4.35,4.37,4.34,4.37,88800.0,4.35,4.37,4.34,4.37,88800.0
2008-11-24 15:10:00,4.36,4.37,4.34,4.35,40000.0,4.36,4.37,4.34,4.35,40000.0
2008-11-24 15:20:00,4.35,4.38,4.32,4.37,77200.0,4.35,4.38,4.32,4.37,77200.0
2008-11-24 15:30:00,4.37,4.38,4.35,4.36,88800.0,4.37,4.38,4.35,4.36,88800.0
2008-11-24 15:40:00,4.36,4.39,4.33,4.34,116000.0,4.36,4.39,4.33,4.34,116000.0
2008-11-24 15:50:00,4.34,4.35,4.28,4.35,115200.0,4.34,4.35,4.28,4.35,115200.0
2008-11-25 09:30:00,4.41,4.41,4.3,4.36,51600.0,4.41,4.41,4.3,4.36,51600.0
2008-11-25 09:40:00,4.36,4.38,4.32,4.38,45200.0,4.36,4.38,4.32,4.38,45200.0
2008-11-25 09:50:00,4.38,4.38,4.33,4.37,47600.0,4.38,4.38,4.33,4.37,47600.0
2008-11-25 10:00:00,4.37,4.44,4.37,4.43,28000.0,4.37,4.44,4.37,4.43,28000.0
2008-11-25 10:10:00,4.44,4.44,4.35,4.37,25200.0,4.44,4.44,4.35,4.37,25200.0
2008-11-25 10:20:00,4.37,4.4,4.35,4.36,76800.0,4.37,4.4,4.35,4.36,76800.0
2008-11-25 10:30:00,4.36,4.37,4.34,4.34,42800.0,4.36,4.37,4.34,4.34,42800.0
2008-11-25 10:40:00,4.35,4.36,4.34,4.34,52000.0,4.35,4.36,4.34,4.34,52000.0
2008-11-25 10:50:00,4.35,4.37,4.34,4.36,32800.0,4.35,4.37,4.34,4.36,32800.0
2008-11-25 11:00:00,4.36,4.38,4.33,4.34,27200.0,4.36,4.38,4.33,4.34,27200.0
2008-11-25 11:10:00,4.35,4.35,4.33,4.34,136800.0,4.35,4.35,4.33,4.34,136800.0
2008-11-25 11:20:00,4.34,4.35,4.34,4.35,56000.0,4.34,4.35,4.34,4.35,56000.0
2008-11-25 11:30:00,4.35,4.38,4.34,4.35,123600.0,4.35,4.38,4.34,4.35,123600.0
2008-11-25 11:40:00,4.35,4.4,4.35,4.36,58400.0,4.35,4.4,4.35,4.36,58400.0
2008-11-25 11:50:00,4.36,4.37,4.35,4.35,74800.0,4.36,4.37,4.35,4.35,74800.0
2008-11-25 12:00:00,4.35,4.37,4.34,4.36,56000.0,4.35,4.37,4.34,4.36,56000.0
2008-11-25 12:10:00,4.36,4.37,4.35,4.35,40800.0,4.36,4.37,4.35,4.35,40800.0
2008-11-25 12:20:00,4.35,4.35,4.33,4.35,26400.0,4.35,4.35,4.33,4.35,26400.0
2008-11-25 12:30:00,4.35,4.36,4.34,4.35,38800.0,4.35,4.36,4.34,4.35,38800.0
2008-11-25 12:40:00,4.35,4.35,4.31,4.33,26000.0,4.35,4.35,4.31,4.33,26000.0
2008-11-25 12:50:00,4.32,4.35,4.31,4.34,22400.0,4.32,4.35,4.31,4.34,22400.0
2008-11-25 13:00:00,4.34,4.35,4.32,4.35,24800.0,4.34,4.35,4.32,4.35,24800.0
2008-11-25 13:10:00,4.35,4.36,4.33,4.35,18800.0,4.35,4.36,4.33,4.35,18800.0
2008-11-25 13:20:00,4.35,4.36,4.34,4.34,30800.0,4.35,4.36,4.34,4.34,30800.0
2008-11-25 13:30:00,4.35,4.4,4.35,4.4,58800.0,4.35,4.4,4.35,4.4,58800.0
2008-11-25 13:40:00,4.4,4.4,4.36,4.38,38800.0,4.4,4.4,4.36,4.38,38800.0
2008-11-25 13:50:00,4.38,4.39,4.36,4.37,66800.0,4.38,4.39,4.36,4.37,66800.0
2008-11-25 14:00:00,4.37,4.38,4.35,4.35,33200.0,4.37,4.38,4.35,4.35,33200.0
2008-11-25 14:10:00,4.34,4.34,4.29,4.33,30800.0,4.34,4.34,4.29,4.33,30800.0
2008-11-25 14:20:00,4.35,4.36,4.32,4.33,27600.0,4.35,4.36,4.32,4.33,27600.0
2008-11-25 14:30:00,4.32,4.37,4.31,4.36,31600.0,4.32,4.37,4.31,4.36,31600.0
2008-11-25 14:40:00,4.35,4.36,4.33,4.35,18400.0,4.35,4.36,4.33,4.35,18400.0
2008-11-25 14:50:00,4.34,4.39,4.33,4.38,134800.0,4.34,4.39,4.33,4.38,134800.0
2008-11-25 15:00:00,4.38,4.42,4.37,4.37,32000.0,4.38,4.42,4.37,4.37,32000.0
2008-11-25 15:10:00,4.36,4.39,4.35,4.35,62400.0,4.36,4.39,4.35,4.35,62400.0
2008-11-25 15:20:00,4.35,4.36,4.32,4.35,39600.0,4.35,4.36,4.32,4.35,39600.0
2008-11-25 15:30:00,4.35,4.4,4.34,4.37,81200.0,4.35,4.4,4.34,4.37,81200.0
2008-11-25 15:40:00,4.37,4.39,4.34,4.35,80400.0,4.37,4.39,4.34,4.35,80400.0
2008-11-25 15:50:00,4.36,4.41,4.36,4.39,134800.0,4.36,4.41,4.36,4.39,134800.0
2008-11-26 09:30:00,4.3,4.34,4.27,4.29,30400.0,4.3,4.34,4.27,4.29,30400.0
2008-11-26 09:40:00,4.3,4.37,4.3,4.35,18000.0,4.3,4.37,4.3,4.35,18000.0
2008-11-26 09:50:00,4.36,4.37,4.34,4.36,37200.0,4.36,4.37,4.34,4.36,37200.0
2008-11-26 10:00:00,4.36,4.38,4.34,4.34,26400.0,4.36,4.38,4.34,4.34,26400.0
2008-11-26 10:10:00,4.35,4.38,4.33,4.37,17600.0,4.35,4.38,4.33,4.37,17600.0
2008-11-26 10:20:00,4.37,4.39,4.37,4.39,22400.0,4.37,4.39,4.37,4.39,22400.0
2008-11-26 10:30:00,4.39,4.4,4.38,4.39,9200.0,4.39,4.4,4.38,4.39,9200.0
2008-11-26 10:40:00,4.38,4.39,4.37,4.37,5600.0,4.38,4.39,4.37,4.37,5600.0
2008-11-26 10:50:00,4.37,4.4,4.37,4.39,16400.0,4.37,4.4,4.37,4.39,16400.0
2008-11-26 11:00:00,4.39,4.39,4.38,4.38,15200.0,4.39,4.39,4.38,4.38,15200.0
2008-11-26 11:10:00,4.39,4.42,4.39,4.4,20400.0,4.39,4.42,4.39,4.4,20400.0
2008-11-26 11:20:00,4.4,4.46,4.39,4.42,31200.0,4.4,4.46,4.39,4.42,31200.0
2008-11-26 11:30:00,4.42,4.43,4.41,4.42,33600.0,4.42,4.43,4.41,4.42,33600.0
2008-11-26 11:40:00,4.42,4.44,4.4,4.44,21600.0,4.42,4.44,4.4,4.44,21600.0
2008-11-26 11:50:00,4.44,4.45,4.42,4.42,31600.0,4.44,4.45,4.42,4.42,31600.0
2008-11-26 12:00:00,4.43,4.45,4.43,4.43,8800.0,4.43,4.45,4.43,4.43,8800.0
2008-11-26 12:10:00,4.43,4.45,4.42,4.42,9600.0,4.43,4.45,4.42,4.42,9600.0
2008-11-26 12:20:00,4.42,4.43,4.41,4.41,22800.0,4.42,4.43,4.41,4.41,22800.0
2008-11-26 12:30:00,4.41,4.41,4.32,4.34,113200.0,4.41,4.41,4.32,4.34,113200.0
2008-11-26 12:40:00,4.34,4.36,4.34,4.36,10000.0,4.34,4.36,4.34,4.36,10000.0
2008-11-26 12:50:00,4.36,4.37,4.36,4.37,8400.0,4.36,4.37,4.36,4.37,8400.0
2008-11-26 13:00:00,4.37,4.39,4.37,4.38,31600.0,4.37,4.39,4.37,4.38,31600.0
2008-11-26 13:10:00,4.37,4.39,4.36,4.38,24800.0,4.37,4.39,4.36,4.38,24800.0
2008-11-26 13:20:00,4.38,4.41,4.34,4.39,27600.0,4.38,4.41,4.34,4.39,27600.0
2008-11-26 13:30:00,4.4,4.4,4.35,4.38,37600.0,4.4,4.4,4.35,4.38,37600.0
2008-11-26 13:40:00,4.37,4.38,4.35,4.35,11600.0,4.37,4.38,4.35,4.35,11600.0
2008-11-26 13:50:00,4.35,4.37,4.34,4.34,11200.0,4.35,4.37,4.34,4.34,11200.0
2008-11-26 14:00:00,4.34,4.37,4.33,4.37,16000.0,4.34,4.37,4.33,4.37,16000.0
2008-11-26 14:10:00,4.37,4.39,4.32,4.38,40800.0,4.37,4.39,4.32,4.38,40800.0
2008-11-26 14:20:00,4.38,4.4,4.36,4.4,46800.0,4.38,4.4,4.36,4.4,46800.0
2008-11-26 14:30:00,4.41,4.43,4.41,4.42,29600.0,4.41,4.43,4.41,4.42,29600.0
2008-11-26 14:40:00,4.41,4.47,4.41,4.47,24800.0,4.41,4.47,4.41,4.47,24800.0
2008-11-26 14:50:00,4.46,4.51,4.46,4.5,26800.0,4.46,4.51,4.46,4.5,26800.0
2008-11-26 15:00:00,4.51,4.53,4.49,4.51,40800.0,4.51,4.53,4.49,4.51,40800.0
2008-11-26 15:10:00,4.51,4.56,4.51,4.52,32000.0,4.51,4.56,4.51,4.52,32000.0
2008-11-26 15:20:00,4.53,4.54,4.51,4.54,26800.0,4.53,4.54,4.51,4.54,26800.0
2008-11-26 15:30:00,4.54,4.56,4.53,4.55,56400.0,4.54,4.56,4.53,4.55,56400.0
2008-11-26 15:40:00,4.55,4.55,4.5,4.5,67600.0,4.55,4.55,4.5,4.5,67600.0
2008-11-26 15:50:00,4.51,4.57,4.51,4.56,80000.0,4.51,4.57,4.51,4.56,80000.0
2008-11-28 09:30:00,4.51,4.56,4.48,4.56,28800.0,4.51,4.56,4.48,4.56,28800.0
2008-11-28 09:40:00,4.57,4.6,4.53,4.53,26400.0,4.57,4.6,4.53,4.53,26400.0
2008-11-28 09:50:00,4.54,4.54,4.52,4.53,16400.0,4.54,4.54,4.52,4.53,16400.0
2008-11-28 10:00:00,4.53,4.57,4.53,4.53,17600.0,4.53,4.57,4.53,4.53,17600.0
2008-11-28 10:10:00,4.54,4.56,4.53,4.56,14000.0,4.54,4.56,4.53,4.56,14000.0
2008-11-28 10:20:00,4.56,4.62,4.56,4.59,14800.0,4.56,4.62,4.56,4.59,14800.0
2008-11-28 10:30:00,4.59,4.6,4.58,4.59,24400.0,4.59,4.6,4.58,4.59,24400.0
2008-11-28 10:40:00,4.59,4.64,4.59,4.63,23200.0,4.59,4.64,4.59,4.63,23200.0
2008-11-28 10:50:00,4.63,4.66,4.62,4.64,48000.0,4.63,4.66,4.62,4.64,48000.0
2008-11-28 11:00:00,4.63,4.64,4.59,4.59,30400.0,4.63,4.64,4.59,4.59,30400.0
2008-11-28 11:10:00,4.58,4.59,4.53,4.54,17600.0,4.58,4.59,4.53,4.54,17600.0
2008-11-28 11:20:00,4.53,4.58,4.53,4.58,8800.0,4.53,4.58,4.53,4.58,8800.0
2008-11-28 11:30:00,4.58,4.59,4.57,4.57,10400.0,4.58,4.59,4.57,4.57,10400.0
2008-11-28 11:40:00,4.57,4.59,4.57,4.57,13600.0,4.57,4.59,4.57,4.57,13600.0
2008-11-28 11:50:00,4.57,4.63,4.57,4.6,14000.0,4.57,4.63,4.57,4.6,14000.0
2008-11-28 12:00:00,4.59,4.59,4.57,4.57,13600.0,4.59,4.59,4.57,4.57,13600.0
2008-11-28 12:10:00,4.57,4.61,4.56,4.58,46000.0,4.57,4.61,4.56,4.58,46000.0
2008-11-28 12:20:00,4.58,4.58,4.54,4.54,20400.0,4.58,4.58,4.54,4.54,20400.0
2008-11-28 12:30:00,4.54,4.55,4.53,4.54,13200.0,4.54,4.55,4.53,4.54,13200.0
2008-11-28 12:40:00,4.53,4.54,4.51,4.52,15600.0,4.53,4.54,4.51,4.52,15600.0
2008-11-28 12:50:00,4.53,4.63,4.52,4.62,38800.0,4.53,4.63,4.52,4.62,38800.0
2008-11-28 13:00:00,4.6,4.63,4.6,4.63,32800.0,4.6,4.63,4.6,4.63,32800.0
2008-11-28 13:10:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 13:20:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 13:30:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 13:40:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 13:50:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 14:00:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 14:10:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 14:20:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 14:30:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 14:40:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 14:50:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 15:00:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 15:10:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 15:20:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 15:30:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 15:40:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 15:50:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-12-01 09:30:00,4.54,4.59,4.51,4.51,14400.0,4.54,4.59,4.51,4.51,14400.0
2008-12-01 09:40:00,4.5,4.54,4.45,4.45,57600.0,4.5,4.54,4.45,4.45,57600.0
2008-12-01 09:50:00,4.45,4.47,4.4,4.4,54400.0,4.45,4.47,4.4,4.4,54400.0
2008-12-01 10:00:00,4.39,4.49,4.39,4.47,53200.0,4.39,4.49,4.39,4.47,53200.0
2008-12-01 10:10:00,4.48,4.49,4.45,4.48,40000.0,4.48,4.49,4.45,4.48,40000.0
2008-12-01 10:20:00,4.47,4.5,4.45,4.46,33200.0,4.47,4.5,4.45,4.46,33200.0
2008-12-01 10:30:00,4.45,4.46,4.44,4.46,17200.0,4.45,4.46,4.44,4.46,17200.0
2008-12-01 10:40:00,4.45,4.47,4.45,4.45,25600.0,4.45,4.47,4.45,4.45,25600.0
2008-12-01 10:50:00,4.43,4.47,4.42,4.42,35600.0,4.43,4.47,4.42,4.42,35600.0
2008-12-01 11:00:00,4.41,4.42,4.37,4.37,56800.0,4.41,4.42,4.37,4.37,56800.0
2008-12-01 11:10:00,4.37,4.4,4.36,4.37,87200.0,4.37,4.4,4.36,4.37,87200.0
2008-12-01 11:20:00,4.38,4.38,4.34,4.36,42800.0,4.38,4.38,4.34,4.36,42800.0
2008-12-01 11:30:00,4.36,4.42,4.36,4.4,23200.0,4.36,4.42,4.36,4.4,23200.0
2008-12-01 11:40:00,4.41,4.42,4.38,4.39,24000.0,4.41,4.42,4.38,4.39,24000.0
2008-12-01 11:50:00,4.39,4.39,4.36,4.36,14400.0,4.39,4.39,4.36,4.36,14400.0
2008-12-01 12:00:00,4.36,4.37,4.35,4.35,30800.0,4.36,4.37,4.35,4.35,30800.0
2008-12-01 12:10:00,4.36,4.36,4.34,4.34,24800.0,4.36,4.36,4.34,4.34,24800.0
2008-12-01 12:20:00,4.34,4.35,4.33,4.33,35600.0,4.34,4.35,4.33,4.33,35600.0
2008-12-01 12:30:00,4.32,4.32,4.3,4.3,21600.0,4.32,4.32,4.3,4.3,21600.0
2008-12-01 12:40:00,4.29,4.31,4.29,4.29,39600.0,4.29,4.31,4.29,4.29,39600.0
2008-12-01 12:50:00,4.3,4.32,4.26,4.28,39200.0,4.3,4.32,4.26,4.28,39200.0
2008-12-01 13:00:00,4.28,4.29,4.27,4.29,25200.0,4.28,4.29,4.27,4.29,25200.0
2008-12-01 13:10:00,4.28,4.31,4.28,4.3,25600.0,4.28,4.31,4.28,4.3,25600.0
2008-12-01 13:20:00,4.3,4.3,4.29,4.29,37600.0,4.3,4.3,4.29,4.29,37600.0
2008-12-01 13:30:00,4.3,4.31,4.27,4.27,47200.0,4.3,4.31,4.27,4.27,47200.0
2008-12-01 13:40:00,4.27,4.27,4.24,4.24,26000.0,4.27,4.27,4.24,4.24,26000.0
2008-12-01 13:50:00,4.25,4.27,4.23,4.26,19200.0,4.25,4.27,4.23,4.26,19200.0
2008-12-01 14:00:00,4.25,4.25,4.21,4.25,28000.0,4.25,4.25,4.21,4.25,28000.0
2008-12-01 14:10:00,4.26,4.26,4.21,4.21,31600.0,4.26,4.26,4.21,4.21,31600.0
2008-12-01 14:20:00,4.22,4.24,4.2,4.23,36400.0,4.22,4.24,4.2,4.23,36400.0
2008-12-01 14:30:00,4.22,4.25,4.22,4.22,43200.0,4.22,4.25,4.22,4.22,43200.0
2008-12-01 14:40:00,4.22,4.25,4.21,4.24,35200.0,4.22,4.25,4.21,4.24,35200.0
2008-12-01 14:50:00,4.24,4.25,4.22,4.22,24800.0,4.24,4.25,4.22,4.22,24800.0
2008-12-01 15:00:00,4.22,4.23,4.18,4.19,42000.0,4.22,4.23,4.18,4.19,42000.0
2008-12-01 15:10:00,4.19,4.24,4.19,4.21,31200.0,4.19,4.24,4.19,4.21,31200.0
2008-12-01 15:20:00,4.21,4.21,4.17,4.2,26800.0,4.21,4.21,4.17,4.2,26800.0
2008-12-01 15:30:00,4.2,4.22,4.2,4.21,35600.0,4.2,4.22,4.2,4.21,35600.0
2008-12-01 15:40:00,4.19,4.2,4.14,4.17,69600.0,4.19,4.2,4.14,4.17,69600.0
2008-12-01 15:50:00,4.17,4.18,4.07,4.09,229200.0,4.17,4.18,4.07,4.09,229200.0
2008-12-02 09:30:00,4.08,4.18,4.08,4.17,17200.0,4.08,4.18,4.08,4.17,17200.0
2008-12-02 09:40:00,4.16,4.16,4.08,4.09,46400.0,4.16,4.16,4.08,4.09,46400.0
2008-12-02 09:50:00,4.1,4.1,4.05,4.09,34800.0,4.1,4.1,4.05,4.09,34800.0
2008-12-02 10:00:00,4.09,4.14,4.08,4.14,36800.0,4.09,4.14,4.08,4.14,36800.0
2008-12-02 10:10:00,4.14,4.17,4.12,4.14,52000.0,4.14,4.17,4.12,4.14,52000.0
2008-12-02 10:20:00,4.13,4.15,4.13,4.15,43600.0,4.13,4.15,4.13,4.15,43600.0
2008-12-02 10:30:00,4.15,4.2,4.15,4.2,21200.0,4.15,4.2,4.15,4.2,21200.0
2008-12-02 10:40:00,4.21,4.22,4.21,4.21,29600.0,4.21,4.22,4.21,4.21,29600.0
2008-12-02 10:50:00,4.2,4.23,4.19,4.21,61600.0,4.2,4.23,4.19,4.21,61600.0
2008-12-02 11:00:00,4.21,4.21,4.18,4.2,42800.0,4.21,4.21,4.18,4.2,42800.0
2008-12-02 11:10:00,4.21,4.21,4.19,4.19,4000.0,4.21,4.21,4.19,4.19,4000.0
2008-12-02 11:20:00,4.2,4.26,4.2,4.25,22000.0,4.2,4.26,4.2,4.25,22000.0
2008-12-02 11:30:00,4.25,4.27,4.23,4.24,30000.0,4.25,4.27,4.23,4.24,30000.0
2008-12-02 11:40:00,4.23,4.26,4.23,4.26,20400.0,4.23,4.26,4.23,4.26,20400.0
2008-12-02 11:50:00,4.26,4.26,4.23,4.24,9600.0,4.26,4.26,4.23,4.24,9600.0
2008-12-02 12:00:00,4.23,4.24,4.21,4.21,16000.0,4.23,4.24,4.21,4.21,16000.0
2008-12-02 12:10:00,4.21,4.21,4.2,4.21,9600.0,4.21,4.21,4.2,4.21,9600.0
2008-12-02 12:20:00,4.21,4.23,4.21,4.22,18400.0,4.21,4.23,4.21,4.22,18400.0
2008-12-02 12:30:00,4.22,4.23,4.22,4.22,44400.0,4.22,4.23,4.22,4.22,44400.0
2008-12-02 12:40:00,4.23,4.23,4.22,4.22,26800.0,4.23,4.23,4.22,4.22,26800.0
2008-12-02 12:50:00,4.22,4.23,4.21,4.22,26400.0,4.22,4.23,4.21,4.22,26400.0
2008-12-02 13:00:00,4.22,4.24,4.22,4.23,63200.0,4.22,4.24,4.22,4.23,63200.0
2008-12-02 13:10:00,4.23,4.24,4.21,4.21,44400.0,4.23,4.24,4.21,4.21,44400.0
2008-12-02 13:20:00,4.21,4.21,4.21,4.21,7600.0,4.21,4.21,4.21,4.21,7600.0
2008-12-02 13:30:00,4.21,4.21,4.18,4.19,14000.0,4.21,4.21,4.18,4.19,14000.0
2008-12-02 13:40:00,4.18,4.18,4.17,4.17,4800.0,4.18,4.18,4.17,4.17,4800.0
2008-12-02 13:50:00,4.18,4.18,4.16,4.16,3600.0,4.18,4.18,4.16,4.16,3600.0
2008-12-02 14:00:00,4.17,4.17,4.13,4.13,18400.0,4.17,4.17,4.13,4.13,18400.0
2008-12-02 14:10:00,4.13,4.13,4.11,4.11,6000.0,4.13,4.13,4.11,4.11,6000.0
2008-12-02 14:20:00,4.11,4.11,4.1,4.11,10000.0,4.11,4.11,4.1,4.11,10000.0
2008-12-02 14:30:00,4.1,4.13,4.1,4.13,16800.0,4.1,4.13,4.1,4.13,16800.0
2008-12-02 14:40:00,4.12,4.13,4.1,4.1,27200.0,4.12,4.13,4.1,4.1,27200.0
2008-12-02 14:50:00,4.1,4.14,4.1,4.14,38000.0,4.1,4.14,4.1,4.14,38000.0
2008-12-02 15:00:00,4.13,4.13,4.1,4.1,22400.0,4.13,4.13,4.1,4.1,22400.0
2008-12-02 15:10:00,4.11,4.17,4.1,4.17,28000.0,4.11,4.17,4.1,4.17,28000.0
2008-12-02 15:20:00,4.18,4.22,4.17,4.19,33200.0,4.18,4.22,4.17,4.19,33200.0
2008-12-02 15:30:00,4.18,4.21,4.16,4.16,44800.0,4.18,4.21,4.16,4.16,44800.0
2008-12-02 15:40:00,4.16,4.19,4.13,4.14,23600.0,4.16,4.19,4.13,4.14,23600.0
2008-12-02 15:50:00,4.14,4.22,4.13,4.22,145200.0,4.14,4.22,4.13,4.22,145200.0
2008-12-03 09:30:00,4.11,4.13,4.07,4.13,16400.0,4.11,4.13,4.07,4.13,16400.0
2008-12-03 09:40:00,4.15,4.18,4.14,4.16,38000.0,4.15,4.18,4.14,4.16,38000.0
2008-12-03 09:50:00,4.14,4.18,4.12,4.16,44000.0,4.14,4.18,4.12,4.16,44000.0
2008-12-03 10:00:00,4.16,4.19,4.12,4.14,45600.0,4.16,4.19,4.12,4.14,45600.0
2008-12-03 10:10:00,4.14,4.19,4.14,4.16,31200.0,4.14,4.19,4.14,4.16,31200.0
2008-12-03 10:20:00,4.14,4.2,4.14,4.19,44400.0,4.14,4.2,4.14,4.19,44400.0
2008-12-03 10:30:00,4.2,4.22,4.19,4.2,50400.0,4.2,4.22,4.19,4.2,50400.0
2008-12-03 10:40:00,4.19,4.27,4.18,4.27,14000.0,4.19,4.27,4.18,4.27,14000.0
2008-12-03 10:50:00,4.26,4.29,4.25,4.29,37600.0,4.26,4.29,4.25,4.29,37600.0
2008-12-03 11:00:00,4.28,4.29,4.21,4.24,35600.0,4.28,4.29,4.21,4.24,35600.0
2008-12-03 11:10:00,4.24,4.31,4.24,4.28,34800.0,4.24,4.31,4.24,4.28,34800.0
2008-12-03 11:20:00,4.26,4.27,4.23,4.23,66400.0,4.26,4.27,4.23,4.23,66400.0
2008-12-03 11:30:00,4.23,4.25,4.21,4.24,68400.0,4.23,4.25,4.21,4.24,68400.0
2008-12-03 11:40:00,4.24,4.25,4.22,4.22,80000.0,4.24,4.25,4.22,4.22,80000.0
2008-12-03 11:50:00,4.22,4.24,4.21,4.23,48800.0,4.22,4.24,4.21,4.23,48800.0
2008-12-03 12:00:00,4.23,4.23,4.2,4.2,46000.0,4.23,4.23,4.2,4.2,46000.0
2008-12-03 12:10:00,4.2,4.21,4.15,4.15,47600.0,4.2,4.21,4.15,4.15,47600.0
2008-12-03 12:20:00,4.15,4.2,4.15,4.18,72000.0,4.15,4.2,4.15,4.18,72000.0
2008-12-03 12:30:00,4.19,4.24,4.18,4.22,52400.0,4.19,4.24,4.18,4.22,52400.0
2008-12-03 12:40:00,4.22,4.23,4.21,4.21,48800.0,4.22,4.23,4.21,4.21,48800.0
2008-12-03 12:50:00,4.21,4.25,4.21,4.21,20800.0,4.21,4.25,4.21,4.21,20800.0
2008-12-03 13:00:00,4.21,4.22,4.18,4.21,13200.0,4.21,4.22,4.18,4.21,13200.0
2008-12-03 13:10:00,4.21,4.21,4.19,4.21,12800.0,4.21,4.21,4.19,4.21,12800.0
2008-12-03 13:20:00,4.21,4.21,4.16,4.17,17600.0,4.21,4.21,4.16,4.17,17600.0
2008-12-03 13:30:00,4.16,4.16,4.13,4.15,16400.0,4.16,4.16,4.13,4.15,16400.0
2008-12-03 13:40:00,4.14,4.14,4.09,4.11,28800.0,4.14,4.14,4.09,4.11,28800.0
2008-12-03 13:50:00,4.11,4.12,4.08,4.08,20000.0,4.11,4.12,4.08,4.08,20000.0
2008-12-03 14:00:00,4.08,4.14,4.07,4.11,33200.0,4.08,4.14,4.07,4.11,33200.0
2008-12-03 14:10:00,4.15,4.15,4.11,4.14,11200.0,4.15,4.15,4.11,4.14,11200.0
2008-12-03 14:20:00,4.14,4.21,4.12,4.18,156800.0,4.14,4.21,4.12,4.18,156800.0
2008-12-03 14:30:00,4.19,4.29,4.19,4.26,115200.0,4.19,4.29,4.19,4.26,115200.0
2008-12-03 14:40:00,4.25,4.31,4.25,4.29,73200.0,4.25,4.31,4.25,4.29,73200.0
2008-12-03 14:50:00,4.29,4.32,4.26,4.3,207600.0,4.29,4.32,4.26,4.3,207600.0
2008-12-03 15:00:00,4.3,4.34,4.26,4.29,335600.0,4.3,4.34,4.26,4.29,335600.0
2008-12-03 15:10:00,4.3,4.38,4.29,4.32,326800.0,4.3,4.38,4.29,4.32,326800.0
2008-12-03 15:20:00,4.32,4.34,4.24,4.27,203600.0,4.32,4.34,4.24,4.27,203600.0
2008-12-03 15:30:00,4.27,4.35,4.23,4.31,95600.0,4.27,4.35,4.23,4.31,95600.0
2008-12-03 15:40:00,4.31,4.35,4.27,4.31,119600.0,4.31,4.35,4.27,4.31,119600.0
2008-12-03 15:50:00,4.31,4.33,4.27,4.31,290800.0,4.31,4.33,4.27,4.31,290800.0
2008-12-04 09:30:00,4.28,4.29,4.2,4.22,16800.0,4.28,4.29,4.2,4.22,16800.0
2008-12-04 09:40:00,4.22,4.26,4.22,4.25,30400.0,4.22,4.26,4.22,4.25,30400.0
2008-12-04 09:50:00,4.25,4.36,4.25,4.33,51200.0,4.25,4.36,4.25,4.33,51200.0
2008-12-04 10:00:00,4.31,4.39,4.31,4.32,35200.0,4.31,4.39,4.31,4.32,35200.0
2008-12-04 10:10:00,4.32,4.32,4.27,4.27,74400.0,4.32,4.32,4.27,4.27,74400.0
2008-12-04 10:20:00,4.27,4.28,4.26,4.27,93200.0,4.27,4.28,4.26,4.27,93200.0
2008-12-04 10:30:00,4.26,4.31,4.26,4.29,107600.0,4.26,4.31,4.26,4.29,107600.0
2008-12-04 10:40:00,4.28,4.29,4.24,4.24,72400.0,4.28,4.29,4.24,4.24,72400.0
2008-12-04 10:50:00,4.24,4.28,4.23,4.26,62000.0,4.24,4.28,4.23,4.26,62000.0
2008-12-04 11:00:00,4.26,4.27,4.25,4.25,45600.0,4.26,4.27,4.25,4.25,45600.0
2008-12-04 11:10:00,4.25,4.25,4.24,4.24,35200.0,4.25,4.25,4.24,4.24,35200.0
2008-12-04 11:20:00,4.24,4.26,4.24,4.24,40000.0,4.24,4.26,4.24,4.24,40000.0
2008-12-04 11:30:00,4.24,4.24,4.22,4.24,50000.0,4.24,4.24,4.22,4.24,50000.0
2008-12-04 11:40:00,4.24,4.24,4.21,4.23,22400.0,4.24,4.24,4.21,4.23,22400.0
2008-12-04 11:50:00,4.23,4.26,4.22,4.25,20800.0,4.23,4.26,4.22,4.25,20800.0
2008-12-04 12:00:00,4.24,4.24,4.21,4.23,34000.0,4.24,4.24,4.21,4.23,34000.0
2008-12-04 12:10:00,4.23,4.23,4.21,4.22,56000.0,4.23,4.23,4.21,4.22,56000.0
2008-12-04 12:20:00,4.21,4.24,4.21,4.23,40800.0,4.21,4.24,4.21,4.23,40800.0
2008-12-04 12:30:00,4.22,4.24,4.21,4.23,30800.0,4.22,4.24,4.21,4.23,30800.0
2008-12-04 12:40:00,4.23,4.26,4.23,4.24,25200.0,4.23,4.26,4.23,4.24,25200.0
2008-12-04 12:50:00,4.24,4.24,4.22,4.22,18800.0,4.24,4.24,4.22,4.22,18800.0
2008-12-04 13:00:00,4.22,4.22,4.22,4.22,13200.0,4.22,4.22,4.22,4.22,13200.0
2008-12-04 13:10:00,4.22,4.22,4.2,4.22,43200.0,4.22,4.22,4.2,4.22,43200.0
2008-12-04 13:20:00,4.21,4.22,4.18,4.18,43600.0,4.21,4.22,4.18,4.18,43600.0
2008-12-04 13:30:00,4.18,4.21,4.18,4.21,25200.0,4.18,4.21,4.18,4.21,25200.0
2008-12-04 13:40:00,4.21,4.23,4.2,4.23,12400.0,4.21,4.23,4.2,4.23,12400.0
2008-12-04 13:50:00,4.22,4.25,4.22,4.22,21600.0,4.22,4.25,4.22,4.22,21600.0
2008-12-04 14:00:00,4.23,4.25,4.22,4.23,23600.0,4.23,4.25,4.22,4.23,23600.0
2008-12-04 14:10:00,4.23,4.24,4.21,4.22,14400.0,4.23,4.24,4.21,4.22,14400.0
2008-12-04 14:20:00,4.21,4.25,4.21,4.23,22000.0,4.21,4.25,4.21,4.23,22000.0
2008-12-04 14:30:00,4.23,4.27,4.23,4.26,22000.0,4.23,4.27,4.23,4.26,22000.0
2008-12-04 14:40:00,4.25,4.25,4.21,4.22,28400.0,4.25,4.25,4.21,4.22,28400.0
2008-12-04 14:50:00,4.22,4.25,4.22,4.23,29600.0,4.22,4.25,4.22,4.23,29600.0
2008-12-04 15:00:00,4.23,4.23,4.18,4.18,35600.0,4.23,4.23,4.18,4.18,35600.0
2008-12-04 15:10:00,4.18,4.21,4.12,4.14,38800.0,4.18,4.21,4.12,4.14,38800.0
2008-12-04 15:20:00,4.14,4.14,4.06,4.08,53200.0,4.14,4.14,4.06,4.08,53200.0
2008-12-04 15:30:00,4.08,4.11,4.05,4.08,71200.0,4.08,4.11,4.05,4.08,71200.0
2008-12-04 15:40:00,4.08,4.15,4.07,4.12,72400.0,4.08,4.15,4.07,4.12,72400.0
2008-12-04 15:50:00,4.12,4.14,4.07,4.13,92800.0,4.12,4.14,4.07,4.13,92800.0
2008-12-05 09:30:00,4.1,4.14,4.09,4.12,28800.0,4.1,4.14,4.09,4.12,28800.0
2008-12-05 09:40:00,4.13,4.16,4.09,4.09,30800.0,4.13,4.16,4.09,4.09,30800.0
2008-12-05 09:50:00,4.09,4.12,4.06,4.06,22400.0,4.09,4.12,4.06,4.06,22400.0
2008-12-05 10:00:00,4.04,4.06,4.0,4.02,49600.0,4.04,4.06,4.0,4.02,49600.0
2008-12-05 10:10:00,4.01,4.01,3.98,4.0,21200.0,4.01,4.01,3.98,4.0,21200.0
2008-12-05 10:20:00,4.0,4.01,3.98,4.0,11600.0,4.0,4.01,3.98,4.0,11600.0
2008-12-05 10:30:00,4.0,4.01,3.99,4.0,17200.0,4.0,4.01,3.99,4.0,17200.0
2008-12-05 10:40:00,4.01,4.04,4.0,4.04,37200.0,4.01,4.04,4.0,4.04,37200.0
2008-12-05 10:50:00,4.03,4.04,4.02,4.02,50000.0,4.03,4.04,4.02,4.02,50000.0
2008-12-05 11:00:00,4.03,4.04,4.02,4.02,27200.0,4.03,4.04,4.02,4.02,27200.0
2008-12-05 11:10:00,4.03,4.06,4.03,4.05,25200.0,4.03,4.06,4.03,4.05,25200.0
2008-12-05 11:20:00,4.05,4.07,4.03,4.04,21200.0,4.05,4.07,4.03,4.04,21200.0
2008-12-05 11:30:00,4.04,4.07,4.03,4.05,27200.0,4.04,4.07,4.03,4.05,27200.0
2008-12-05 11:40:00,4.05,4.06,4.04,4.05,37200.0,4.05,4.06,4.04,4.05,37200.0
2008-12-05 11:50:00,4.06,4.1,4.06,4.08,12000.0,4.06,4.1,4.06,4.08,12000.0
2008-12-05 12:00:00,4.09,4.13,4.09,4.13,19600.0,4.09,4.13,4.09,4.13,19600.0
2008-12-05 12:10:00,4.13,4.15,4.13,4.15,34000.0,4.13,4.15,4.13,4.15,34000.0
2008-12-05 12:20:00,4.15,4.18,4.15,4.18,23200.0,4.15,4.18,4.15,4.18,23200.0
2008-12-05 12:30:00,4.18,4.18,4.14,4.15,16800.0,4.18,4.18,4.14,4.15,16800.0
2008-12-05 12:40:00,4.15,4.17,4.14,4.16,13200.0,4.15,4.17,4.14,4.16,13200.0
2008-12-05 12:50:00,4.16,4.16,4.15,4.16,9200.0,4.16,4.16,4.15,4.16,9200.0
2008-12-05 13:00:00,4.16,4.22,4.16,4.2,21200.0,4.16,4.22,4.16,4.2,21200.0
2008-12-05 13:10:00,4.2,4.24,4.2,4.23,13200.0,4.2,4.24,4.2,4.23,13200.0
2008-12-05 13:20:00,4.23,4.25,4.22,4.22,26000.0,4.23,4.25,4.22,4.22,26000.0
2008-12-05 13:30:00,4.23,4.27,4.23,4.26,24400.0,4.23,4.27,4.23,4.26,24400.0
2008-12-05 13:40:00,4.25,4.32,4.24,4.3,38000.0,4.25,4.32,4.24,4.3,38000.0
2008-12-05 13:50:00,4.31,4.34,4.3,4.3,31600.0,4.31,4.34,4.3,4.3,31600.0
2008-12-05 14:00:00,4.29,4.3,4.23,4.23,14400.0,4.29,4.3,4.23,4.23,14400.0
2008-12-05 14:10:00,4.23,4.24,4.2,4.21,15600.0,4.23,4.24,4.2,4.21,15600.0
2008-12-05 14:20:00,4.22,4.26,4.22,4.23,25600.0,4.22,4.26,4.22,4.23,25600.0
2008-12-05 14:30:00,4.22,4.31,4.22,4.31,15200.0,4.22,4.31,4.22,4.31,15200.0
2008-12-05 14:40:00,4.32,4.38,4.3,4.38,36800.0,4.32,4.38,4.3,4.38,36800.0
2008-12-05 14:50:00,4.37,4.4,4.36,4.39,42400.0,4.37,4.4,4.36,4.39,42400.0
2008-12-05 15:00:00,4.4,4.42,4.32,4.36,40400.0,4.4,4.42,4.32,4.36,40400.0
2008-12-05 15:10:00,4.35,4.43,4.35,4.4,37200.0,4.35,4.43,4.35,4.4,37200.0
2008-12-05 15:20:00,4.4,4.4,4.38,4.4,35600.0,4.4,4.4,4.38,4.4,35600.0
2008-12-05 15:30:00,4.41,4.47,4.41,4.45,70400.0,4.41,4.47,4.41,4.45,70400.0
2008-12-05 15:40:00,4.46,4.46,4.4,4.42,70400.0,4.46,4.46,4.4,4.42,70400.0
2008-12-05 15:50:00,4.42,4.47,4.4,4.45,70000.0,4.42,4.47,4.4,4.45,70000.0
2008-12-08 09:30:00,4.51,4.58,4.51,4.57,23600.0,4.51,4.58,4.51,4.57,23600.0
2008-12-08 09:40:00,4.58,4.65,4.58,4.61,37600.0,4.58,4.65,4.58,4.61,37600.0
2008-12-08 09:50:00,4.6,4.61,4.51,4.53,28400.0,4.6,4.61,4.51,4.53,28400.0
2008-12-08 10:00:00,4.53,4.55,4.52,4.54,26400.0,4.53,4.55,4.52,4.54,26400.0
2008-12-08 10:10:00,4.54,4.54,4.49,4.5,42400.0,4.54,4.54,4.49,4.5,42400.0
2008-12-08 10:20:00,4.51,4.54,4.51,4.52,24400.0,4.51,4.54,4.51,4.52,24400.0
2008-12-08 10:30:00,4.52,4.53,4.5,4.51,16000.0,4.52,4.53,4.5,4.51,16000.0
2008-12-08 10:40:00,4.51,4.52,4.49,4.49,35200.0,4.51,4.52,4.49,4.49,35200.0
2008-12-08 10:50:00,4.48,4.49,4.45,4.47,27600.0,4.48,4.49,4.45,4.47,27600.0
2008-12-08 11:00:00,4.47,4.48,4.44,4.44,22000.0,4.47,4.48,4.44,4.44,22000.0
2008-12-08 11:10:00,4.44,4.45,4.41,4.42,38000.0,4.44,4.45,4.41,4.42,38000.0
2008-12-08 11:20:00,4.42,4.43,4.42,4.43,11200.0,4.42,4.43,4.42,4.43,11200.0
2008-12-08 11:30:00,4.43,4.45,4.43,4.45,46800.0,4.43,4.45,4.43,4.45,46800.0
2008-12-08 11:40:00,4.44,4.45,4.4,4.41,34400.0,4.44,4.45,4.4,4.41,34400.0
2008-12-08 11:50:00,4.4,4.41,4.38,4.39,25200.0,4.4,4.41,4.38,4.39,25200.0
2008-12-08 12:00:00,4.39,4.4,4.36,4.36,30800.0,4.39,4.4,4.36,4.36,30800.0
2008-12-08 12:10:00,4.36,4.42,4.35,4.42,20000.0,4.36,4.42,4.35,4.42,20000.0
2008-12-08 12:20:00,4.41,4.45,4.41,4.45,16800.0,4.41,4.45,4.41,4.45,16800.0
2008-12-08 12:30:00,4.45,4.45,4.43,4.45,11200.0,4.45,4.45,4.43,4.45,11200.0
2008-12-08 12:40:00,4.46,4.46,4.41,4.41,27600.0,4.46,4.46,4.41,4.41,27600.0
2008-12-08 12:50:00,4.41,4.41,4.38,4.4,19600.0,4.41,4.41,4.38,4.4,19600.0
2008-12-08 13:00:00,4.4,4.42,4.38,4.41,22400.0,4.4,4.42,4.38,4.41,22400.0
2008-12-08 13:10:00,4.4,4.42,4.39,4.4,26400.0,4.4,4.42,4.39,4.4,26400.0
2008-12-08 13:20:00,4.39,4.42,4.39,4.4,26400.0,4.39,4.42,4.39,4.4,26400.0
2008-12-08 13:30:00,4.4,4.45,4.39,4.45,152800.0,4.4,4.45,4.39,4.45,152800.0
2008-12-08 13:40:00,4.45,4.47,4.43,4.43,80000.0,4.45,4.47,4.43,4.43,80000.0
2008-12-08 13:50:00,4.44,4.47,4.43,4.47,15600.0,4.44,4.47,4.43,4.47,15600.0
2008-12-08 14:00:00,4.46,4.49,4.45,4.48,24400.0,4.46,4.49,4.45,4.48,24400.0
2008-12-08 14:10:00,4.48,4.49,4.47,4.47,13600.0,4.48,4.49,4.47,4.47,13600.0
2008-12-08 14:20:00,4.48,4.49,4.47,4.48,14800.0,4.48,4.49,4.47,4.48,14800.0
2008-12-08 14:30:00,4.48,4.49,4.44,4.48,28800.0,4.48,4.49,4.44,4.48,28800.0
2008-12-08 14:40:00,4.49,4.51,4.46,4.51,39600.0,4.49,4.51,4.46,4.51,39600.0
2008-12-08 14:50:00,4.51,4.52,4.5,4.52,30400.0,4.51,4.52,4.5,4.52,30400.0
2008-12-08 15:00:00,4.53,4.53,4.48,4.49,298000.0,4.53,4.53,4.48,4.49,298000.0
2008-12-08 15:10:00,4.49,4.5,4.47,4.48,354000.0,4.49,4.5,4.47,4.48,354000.0
2008-12-08 15:20:00,4.47,4.49,4.46,4.49,142000.0,4.47,4.49,4.46,4.49,142000.0
2008-12-08 15:30:00,4.49,4.51,4.46,4.46,169200.0,4.49,4.51,4.46,4.46,169200.0
2008-12-08 15:40:00,4.46,4.49,4.41,4.42,47200.0,4.46,4.49,4.41,4.42,47200.0
2008-12-08 15:50:00,4.43,4.49,4.43,4.47,43600.0,4.43,4.49,4.43,4.47,43600.0
2008-12-09 09:30:00,4.51,4.51,4.42,4.44,33600.0,4.51,4.51,4.42,4.44,33600.0
2008-12-09 09:40:00,4.44,4.46,4.42,4.46,22400.0,4.44,4.46,4.42,4.46,22400.0
2008-12-09 09:50:00,4.47,4.47,4.4,4.42,28800.0,4.47,4.47,4.4,4.42,28800.0
2008-12-09 10:00:00,4.41,4.45,4.41,4.45,35600.0,4.41,4.45,4.41,4.45,35600.0
2008-12-09 10:10:00,4.45,4.5,4.45,4.49,24000.0,4.45,4.5,4.45,4.49,24000.0
2008-12-09 10:20:00,4.49,4.5,4.48,4.48,25600.0,4.49,4.5,4.48,4.48,25600.0
2008-12-09 10:30:00,4.49,4.52,4.47,4.48,31200.0,4.49,4.52,4.47,4.48,31200.0
2008-12-09 10:40:00,4.48,4.51,4.48,4.5,23200.0,4.48,4.51,4.48,4.5,23200.0
2008-12-09 10:50:00,4.49,4.51,4.49,4.49,39200.0,4.49,4.51,4.49,4.49,39200.0
2008-12-09 11:00:00,4.49,4.51,4.44,4.44,36000.0,4.49,4.51,4.44,4.44,36000.0
2008-12-09 11:10:00,4.45,4.45,4.39,4.4,16400.0,4.45,4.45,4.39,4.4,16400.0
2008-12-09 11:20:00,4.41,4.41,4.39,4.4,10800.0,4.41,4.41,4.39,4.4,10800.0
2008-12-09 11:30:00,4.4,4.42,4.4,4.4,5600.0,4.4,4.42,4.4,4.4,5600.0
2008-12-09 11:40:00,4.4,4.43,4.4,4.4,7600.0,4.4,4.43,4.4,4.4,7600.0
2008-12-09 11:50:00,4.41,4.42,4.4,4.4,11200.0,4.41,4.42,4.4,4.4,11200.0
2008-12-09 12:00:00,4.4,4.42,4.38,4.41,22000.0,4.4,4.42,4.38,4.41,22000.0
2008-12-09 12:10:00,4.41,4.42,4.36,4.37,12800.0,4.41,4.42,4.36,4.37,12800.0
2008-12-09 12:20:00,4.38,4.38,4.33,4.36,26000.0,4.38,4.38,4.33,4.36,26000.0
2008-12-09 12:30:00,4.36,4.38,4.35,4.38,9600.0,4.36,4.38,4.35,4.38,9600.0
2008-12-09 12:40:00,4.38,4.38,4.32,4.32,13600.0,4.38,4.38,4.32,4.32,13600.0
2008-12-09 12:50:00,4.32,4.35,4.28,4.3,20800.0,4.32,4.35,4.28,4.3,20800.0
2008-12-09 13:00:00,4.3,4.31,4.27,4.31,5600.0,4.3,4.31,4.27,4.31,5600.0
2008-12-09 13:10:00,4.31,4.31,4.25,4.25,16800.0,4.31,4.31,4.25,4.25,16800.0
2008-12-09 13:20:00,4.25,4.27,4.25,4.27,14800.0,4.25,4.27,4.25,4.27,14800.0
2008-12-09 13:30:00,4.28,4.28,4.23,4.25,21200.0,4.28,4.28,4.23,4.25,21200.0
2008-12-09 13:40:00,4.25,4.28,4.21,4.26,72000.0,4.25,4.28,4.21,4.26,72000.0
2008-12-09 13:50:00,4.25,4.29,4.23,4.26,48400.0,4.25,4.29,4.23,4.26,48400.0
2008-12-09 14:00:00,4.25,4.26,4.21,4.21,50400.0,4.25,4.26,4.21,4.21,50400.0
2008-12-09 14:10:00,4.21,4.22,4.2,4.21,17200.0,4.21,4.22,4.2,4.21,17200.0
2008-12-09 14:20:00,4.22,4.22,4.14,4.15,42400.0,4.22,4.22,4.14,4.15,42400.0
2008-12-09 14:30:00,4.15,4.17,4.13,4.16,24800.0,4.15,4.17,4.13,4.16,24800.0
2008-12-09 14:40:00,4.16,4.22,4.16,4.22,17200.0,4.16,4.22,4.16,4.22,17200.0
2008-12-09 14:50:00,4.23,4.25,4.18,4.25,25200.0,4.23,4.25,4.18,4.25,25200.0
2008-12-09 15:00:00,4.25,4.28,4.22,4.27,40800.0,4.25,4.28,4.22,4.27,40800.0
2008-12-09 15:10:00,4.26,4.26,4.2,4.24,28400.0,4.26,4.26,4.2,4.24,28400.0
2008-12-09 15:20:00,4.24,4.25,4.18,4.18,40000.0,4.24,4.25,4.18,4.18,40000.0
2008-12-09 15:30:00,4.18,4.23,4.15,4.21,54400.0,4.18,4.23,4.15,4.21,54400.0
2008-12-09 15:40:00,4.2,4.25,4.2,4.2,49600.0,4.2,4.25,4.2,4.2,49600.0
2008-12-09 15:50:00,4.21,4.24,4.2,4.22,179200.0,4.21,4.24,4.2,4.22,179200.0
2008-12-10 09:30:00,4.27,4.28,4.22,4.25,86000.0,4.27,4.28,4.22,4.25,86000.0
2008-12-10 09:40:00,4.22,4.27,4.22,4.25,84000.0,4.22,4.27,4.22,4.25,84000.0
2008-12-10 09:50:00,4.24,4.26,4.24,4.25,36800.0,4.24,4.26,4.24,4.25,36800.0
2008-12-10 10:00:00,4.25,4.27,4.25,4.27,28400.0,4.25,4.27,4.25,4.27,28400.0
2008-12-10 10:10:00,4.27,4.35,4.25,4.35,17600.0,4.27,4.35,4.25,4.35,17600.0
2008-12-10 10:20:00,4.34,4.37,4.31,4.32,32800.0,4.34,4.37,4.31,4.32,32800.0
2008-12-10 10:30:00,4.32,4.33,4.28,4.3,20000.0,4.32,4.33,4.28,4.3,20000.0
2008-12-10 10:40:00,4.3,4.3,4.28,4.29,7200.0,4.3,4.3,4.28,4.29,7200.0
2008-12-10 10:50:00,4.28,4.28,4.26,4.26,9600.0,4.28,4.28,4.26,4.26,9600.0
2008-12-10 11:00:00,4.26,4.29,4.26,4.26,16400.0,4.26,4.29,4.26,4.26,16400.0
2008-12-10 11:10:00,4.27,4.27,4.26,4.27,9200.0,4.27,4.27,4.26,4.27,9200.0
2008-12-10 11:20:00,4.27,4.27,4.23,4.23,28000.0,4.27,4.27,4.23,4.23,28000.0
2008-12-10 11:30:00,4.24,4.24,4.21,4.22,28400.0,4.24,4.24,4.21,4.22,28400.0
2008-12-10 11:40:00,4.22,4.26,4.22,4.25,30000.0,4.22,4.26,4.22,4.25,30000.0
2008-12-10 11:50:00,4.25,4.28,4.25,4.25,16400.0,4.25,4.28,4.25,4.25,16400.0
2008-12-10 12:00:00,4.25,4.29,4.25,4.26,20400.0,4.25,4.29,4.25,4.26,20400.0
2008-12-10 12:10:00,4.28,4.31,4.28,4.29,8000.0,4.28,4.31,4.28,4.29,8000.0
2008-12-10 12:20:00,4.28,4.28,4.22,4.25,14000.0,4.28,4.28,4.22,4.25,14000.0
2008-12-10 12:30:00,4.23,4.26,4.23,4.25,14400.0,4.23,4.26,4.23,4.25,14400.0
2008-12-10 12:40:00,4.25,4.26,4.24,4.25,8800.0,4.25,4.26,4.24,4.25,8800.0
2008-12-10 12:50:00,4.24,4.25,4.22,4.23,6800.0,4.24,4.25,4.22,4.23,6800.0
2008-12-10 13:00:00,4.23,4.25,4.23,4.23,11200.0,4.23,4.25,4.23,4.23,11200.0
2008-12-10 13:10:00,4.24,4.27,4.24,4.25,17600.0,4.24,4.27,4.24,4.25,17600.0
2008-12-10 13:20:00,4.26,4.26,4.24,4.24,13600.0,4.26,4.26,4.24,4.24,13600.0
2008-12-10 13:30:00,4.24,4.24,4.22,4.22,7200.0,4.24,4.24,4.22,4.22,7200.0
2008-12-10 13:40:00,4.22,4.24,4.21,4.24,19600.0,4.22,4.24,4.21,4.24,19600.0
2008-12-10 13:50:00,4.24,4.24,4.2,4.21,20000.0,4.24,4.24,4.2,4.21,20000.0
2008-12-10 14:00:00,4.22,4.23,4.21,4.23,12000.0,4.22,4.23,4.21,4.23,12000.0
2008-12-10 14:10:00,4.23,4.24,4.21,4.22,15600.0,4.23,4.24,4.21,4.22,15600.0
2008-12-10 14:20:00,4.21,4.21,4.16,4.17,22000.0,4.21,4.21,4.16,4.17,22000.0
2008-12-10 14:30:00,4.17,4.2,4.15,4.17,160000.0,4.17,4.2,4.15,4.17,160000.0
2008-12-10 14:40:00,4.18,4.19,4.17,4.19,30800.0,4.18,4.19,4.17,4.19,30800.0
2008-12-10 14:50:00,4.19,4.21,4.19,4.21,13600.0,4.19,4.21,4.19,4.21,13600.0
2008-12-10 15:00:00,4.21,4.22,4.2,4.21,17200.0,4.21,4.22,4.2,4.21,17200.0
2008-12-10 15:10:00,4.22,4.23,4.2,4.21,9600.0,4.22,4.23,4.2,4.21,9600.0
2008-12-10 15:20:00,4.2,4.25,4.19,4.25,14000.0,4.2,4.25,4.19,4.25,14000.0
2008-12-10 15:30:00,4.25,4.25,4.2,4.21,15200.0,4.25,4.25,4.2,4.21,15200.0
2008-12-10 15:40:00,4.21,4.24,4.21,4.24,16000.0,4.21,4.24,4.21,4.24,16000.0
2008-12-10 15:50:00,4.23,4.26,4.23,4.25,24800.0,4.23,4.26,4.23,4.25,24800.0
2008-12-11 09:30:00,4.16,4.24,4.16,4.24,46400.0,4.16,4.24,4.16,4.24,46400.0
2008-12-11 09:40:00,4.23,4.29,4.19,4.27,34400.0,4.23,4.29,4.19,4.27,34400.0
2008-12-11 09:50:00,4.26,4.27,4.23,4.24,12800.0,4.26,4.27,4.23,4.24,12800.0
2008-12-11 10:00:00,4.25,4.26,4.23,4.24,22400.0,4.25,4.26,4.23,4.24,22400.0
2008-12-11 10:10:00,4.24,4.24,4.23,4.24,50400.0,4.24,4.24,4.23,4.24,50400.0
2008-12-11 10:20:00,4.24,4.28,4.23,4.25,23600.0,4.24,4.28,4.23,4.25,23600.0
2008-12-11 10:30:00,4.25,4.29,4.24,4.26,20000.0,4.25,4.29,4.24,4.26,20000.0
2008-12-11 10:40:00,4.26,4.28,4.24,4.28,16000.0,4.26,4.28,4.24,4.28,16000.0
2008-12-11 10:50:00,4.28,4.29,4.27,4.28,24400.0,4.28,4.29,4.27,4.28,24400.0
2008-12-11 11:00:00,4.28,4.29,4.26,4.27,6000.0,4.28,4.29,4.26,4.27,6000.0
2008-12-11 11:10:00,4.27,4.27,4.25,4.25,11200.0,4.27,4.27,4.25,4.25,11200.0
2008-12-11 11:20:00,4.25,4.26,4.24,4.24,13200.0,4.25,4.26,4.24,4.24,13200.0
2008-12-11 11:30:00,4.24,4.25,4.24,4.25,3200.0,4.24,4.25,4.24,4.25,3200.0
2008-12-11 11:40:00,4.25,4.25,4.25,4.25,12800.0,4.25,4.25,4.25,4.25,12800.0
2008-12-11 11:50:00,4.25,4.25,4.25,4.25,20800.0,4.25,4.25,4.25,4.25,20800.0
2008-12-11 12:00:00,4.25,4.26,4.25,4.25,35600.0,4.25,4.26,4.25,4.25,35600.0
2008-12-11 12:10:00,4.24,4.26,4.24,4.25,27600.0,4.24,4.26,4.24,4.25,27600.0
2008-12-11 12:20:00,4.26,4.26,4.25,4.26,7200.0,4.26,4.26,4.25,4.26,7200.0
2008-12-11 12:30:00,4.27,4.27,4.25,4.26,23600.0,4.27,4.27,4.25,4.26,23600.0
2008-12-11 12:40:00,4.26,4.26,4.25,4.26,22800.0,4.26,4.26,4.25,4.26,22800.0
2008-12-11 12:50:00,4.26,4.28,4.26,4.28,22000.0,4.26,4.28,4.26,4.28,22000.0
2008-12-11 13:00:00,4.28,4.28,4.27,4.27,12400.0,4.28,4.28,4.27,4.27,12400.0
2008-12-11 13:10:00,4.27,4.27,4.24,4.24,18800.0,4.27,4.27,4.24,4.24,18800.0
2008-12-11 13:20:00,4.24,4.25,4.22,4.23,21600.0,4.24,4.25,4.22,4.23,21600.0
2008-12-11 13:30:00,4.24,4.25,4.24,4.24,8800.0,4.24,4.25,4.24,4.24,8800.0
2008-12-11 13:40:00,4.25,4.25,4.24,4.24,13600.0,4.25,4.25,4.24,4.24,13600.0
2008-12-11 13:50:00,4.24,4.25,4.23,4.23,5600.0,4.24,4.25,4.23,4.23,5600.0
2008-12-11 14:00:00,4.23,4.24,4.23,4.24,4000.0,4.23,4.24,4.23,4.24,4000.0
2008-12-11 14:10:00,4.23,4.24,4.22,4.22,4000.0,4.23,4.24,4.22,4.22,4000.0
2008-12-11 14:20:00,4.22,4.23,4.22,4.22,7200.0,4.22,4.23,4.22,4.22,7200.0
2008-12-11 14:30:00,4.22,4.24,4.21,4.21,32800.0,4.22,4.24,4.21,4.21,32800.0
2008-12-11 14:40:00,4.2,4.2,4.16,4.17,27600.0,4.2,4.2,4.16,4.17,27600.0
2008-12-11 14:50:00,4.17,4.17,4.1,4.11,47200.0,4.17,4.17,4.1,4.11,47200.0
2008-12-11 15:00:00,4.11,4.11,4.06,4.06,44800.0,4.11,4.11,4.06,4.06,44800.0
2008-12-11 15:10:00,4.06,4.07,4.03,4.04,57200.0,4.06,4.07,4.03,4.04,57200.0
2008-12-11 15:20:00,4.05,4.06,4.02,4.05,75200.0,4.05,4.06,4.02,4.05,75200.0
2008-12-11 15:30:00,4.05,4.05,3.99,4.01,104400.0,4.05,4.05,3.99,4.01,104400.0
2008-12-11 15:40:00,4.0,4.05,4.0,4.04,131200.0,4.0,4.05,4.0,4.04,131200.0
2008-12-11 15:50:00,4.03,4.06,4.02,4.03,106400.0,4.03,4.06,4.02,4.03,106400.0
2008-12-12 09:30:00,3.96,3.97,3.86,3.86,59600.0,3.96,3.97,3.86,3.86,59600.0
2008-12-12 09:40:00,3.86,3.88,3.84,3.87,73200.0,3.86,3.88,3.84,3.87,73200.0
2008-12-12 09:50:00,3.88,3.89,3.85,3.89,70800.0,3.88,3.89,3.85,3.89,70800.0
2008-12-12 10:00:00,3.89,3.9,3.88,3.9,70400.0,3.89,3.9,3.88,3.9,70400.0
2008-12-12 10:10:00,3.9,3.91,3.89,3.91,118000.0,3.9,3.91,3.89,3.91,118000.0
2008-12-12 10:20:00,3.92,3.94,3.92,3.94,71200.0,3.92,3.94,3.92,3.94,71200.0
2008-12-12 10:30:00,3.94,3.94,3.93,3.94,25200.0,3.94,3.94,3.93,3.94,25200.0
2008-12-12 10:40:00,3.94,3.94,3.93,3.93,117600.0,3.94,3.94,3.93,3.93,117600.0
2008-12-12 10:50:00,3.93,3.96,3.93,3.96,99200.0,3.93,3.96,3.93,3.96,99200.0
2008-12-12 11:00:00,3.96,3.96,3.94,3.96,42000.0,3.96,3.96,3.94,3.96,42000.0
2008-12-12 11:10:00,3.95,3.95,3.94,3.95,146400.0,3.95,3.95,3.94,3.95,146400.0
2008-12-12 11:20:00,3.95,3.95,3.92,3.94,89600.0,3.95,3.95,3.92,3.94,89600.0
2008-12-12 11:30:00,3.95,3.97,3.94,3.96,68800.0,3.95,3.97,3.94,3.96,68800.0
2008-12-12 11:40:00,3.95,3.97,3.95,3.97,45600.0,3.95,3.97,3.95,3.97,45600.0
2008-12-12 11:50:00,3.96,3.97,3.95,3.95,18400.0,3.96,3.97,3.95,3.95,18400.0
2008-12-12 12:00:00,3.96,3.97,3.96,3.97,18400.0,3.96,3.97,3.96,3.97,18400.0
2008-12-12 12:10:00,3.97,3.98,3.95,3.95,27200.0,3.97,3.98,3.95,3.95,27200.0
2008-12-12 12:20:00,3.95,3.97,3.95,3.97,30400.0,3.95,3.97,3.95,3.97,30400.0
2008-12-12 12:30:00,3.97,3.98,3.96,3.98,32800.0,3.97,3.98,3.96,3.98,32800.0
2008-12-12 12:40:00,3.99,4.0,3.97,3.97,45600.0,3.99,4.0,3.97,3.97,45600.0
2008-12-12 12:50:00,3.98,4.0,3.97,3.99,109600.0,3.98,4.0,3.97,3.99,109600.0
2008-12-12 13:00:00,4.0,4.0,3.97,3.98,44800.0,4.0,4.0,3.97,3.98,44800.0
2008-12-12 13:10:00,3.97,3.98,3.96,3.98,30000.0,3.97,3.98,3.96,3.98,30000.0
2008-12-12 13:20:00,3.98,3.98,3.95,3.97,71600.0,3.98,3.98,3.95,3.97,71600.0
2008-12-12 13:30:00,3.98,3.98,3.93,3.95,21600.0,3.98,3.98,3.93,3.95,21600.0
2008-12-12 13:40:00,3.94,3.95,3.9,3.94,29200.0,3.94,3.95,3.9,3.94,29200.0
2008-12-12 13:50:00,3.94,3.94,3.9,3.91,36400.0,3.94,3.94,3.9,3.91,36400.0
2008-12-12 14:00:00,3.91,3.97,3.91,3.96,26000.0,3.91,3.97,3.91,3.96,26000.0
2008-12-12 14:10:00,3.96,3.98,3.93,3.93,46000.0,3.96,3.98,3.93,3.93,46000.0
2008-12-12 14:20:00,3.93,3.96,3.92,3.94,23600.0,3.93,3.96,3.92,3.94,23600.0
2008-12-12 14:30:00,3.94,3.98,3.92,3.97,42000.0,3.94,3.98,3.92,3.97,42000.0
2008-12-12 14:40:00,3.97,3.98,3.95,3.97,77200.0,3.97,3.98,3.95,3.97,77200.0
2008-12-12 14:50:00,3.98,3.98,3.95,3.95,210400.0,3.98,3.98,3.95,3.95,210400.0
2008-12-12 15:00:00,3.96,3.98,3.95,3.96,62000.0,3.96,3.98,3.95,3.96,62000.0
2008-12-12 15:10:00,3.95,3.96,3.93,3.94,37600.0,3.95,3.96,3.93,3.94,37600.0
2008-12-12 15:20:00,3.93,3.97,3.93,3.97,80000.0,3.93,3.97,3.93,3.97,80000.0
2008-12-12 15:30:00,3.98,3.98,3.96,3.97,108400.0,3.98,3.98,3.96,3.97,108400.0
2008-12-12 15:40:00,3.97,3.99,3.96,3.98,107600.0,3.97,3.99,3.96,3.98,107600.0
2008-12-12 15:50:00,3.98,3.99,3.98,3.98,153200.0,3.98,3.99,3.98,3.98,153200.0
2008-12-15 09:30:00,4.02,4.05,4.0,4.05,34800.0,4.02,4.05,4.0,4.05,34800.0
2008-12-15 09:40:00,4.05,4.07,4.02,4.07,40400.0,4.05,4.07,4.02,4.07,40400.0
2008-12-15 09:50:00,4.06,4.06,4.03,4.03,22000.0,4.06,4.06,4.03,4.03,22000.0
2008-12-15 10:00:00,4.02,4.02,3.97,3.99,23200.0,4.02,4.02,3.97,3.99,23200.0
2008-12-15 10:10:00,3.98,3.98,3.93,3.96,27600.0,3.98,3.98,3.93,3.96,27600.0
2008-12-15 10:20:00,3.95,3.97,3.94,3.96,14400.0,3.95,3.97,3.94,3.96,14400.0
2008-12-15 10:30:00,3.96,3.97,3.93,3.95,23200.0,3.96,3.97,3.93,3.95,23200.0
2008-12-15 10:40:00,3.95,3.95,3.9,3.9,13600.0,3.95,3.95,3.9,3.9,13600.0
2008-12-15 10:50:00,3.89,3.92,3.89,3.9,14400.0,3.89,3.92,3.89,3.9,14400.0
2008-12-15 11:00:00,3.9,3.94,3.87,3.92,26800.0,3.9,3.94,3.87,3.92,26800.0
2008-12-15 11:10:00,3.91,3.95,3.91,3.93,85600.0,3.91,3.95,3.91,3.93,85600.0
2008-12-15 11:20:00,3.93,3.94,3.93,3.94,12000.0,3.93,3.94,3.93,3.94,12000.0
2008-12-15 11:30:00,3.94,3.94,3.92,3.92,15200.0,3.94,3.94,3.92,3.92,15200.0
2008-12-15 11:40:00,3.92,3.94,3.92,3.94,20400.0,3.92,3.94,3.92,3.94,20400.0
2008-12-15 11:50:00,3.94,3.97,3.94,3.95,32400.0,3.94,3.97,3.94,3.95,32400.0
2008-12-15 12:00:00,3.96,3.97,3.94,3.97,26000.0,3.96,3.97,3.94,3.97,26000.0
2008-12-15 12:10:00,3.97,3.98,3.96,3.98,20800.0,3.97,3.98,3.96,3.98,20800.0
2008-12-15 12:20:00,3.98,3.99,3.98,3.98,16400.0,3.98,3.99,3.98,3.98,16400.0
2008-12-15 12:30:00,3.98,3.98,3.97,3.98,12400.0,3.98,3.98,3.97,3.98,12400.0
2008-12-15 12:40:00,3.98,3.98,3.97,3.97,42400.0,3.98,3.98,3.97,3.97,42400.0
2008-12-15 12:50:00,3.97,3.98,3.96,3.98,38800.0,3.97,3.98,3.96,3.98,38800.0
2008-12-15 13:00:00,3.98,3.98,3.95,3.95,31600.0,3.98,3.98,3.95,3.95,31600.0
2008-12-15 13:10:00,3.95,3.96,3.94,3.95,13200.0,3.95,3.96,3.94,3.95,13200.0
2008-12-15 13:20:00,3.95,3.98,3.94,3.97,26400.0,3.95,3.98,3.94,3.97,26400.0
2008-12-15 13:30:00,3.97,3.98,3.95,3.96,12800.0,3.97,3.98,3.95,3.96,12800.0
2008-12-15 13:40:00,3.96,3.98,3.96,3.97,13200.0,3.96,3.98,3.96,3.97,13200.0
2008-12-15 13:50:00,3.97,3.98,3.95,3.97,20000.0,3.97,3.98,3.95,3.97,20000.0
2008-12-15 14:00:00,3.97,3.98,3.97,3.98,20400.0,3.97,3.98,3.97,3.98,20400.0
2008-12-15 14:10:00,3.98,3.98,3.95,3.96,45600.0,3.98,3.98,3.95,3.96,45600.0
2008-12-15 14:20:00,3.96,3.97,3.95,3.95,27200.0,3.96,3.97,3.95,3.95,27200.0
2008-12-15 14:30:00,3.95,3.96,3.94,3.96,52000.0,3.95,3.96,3.94,3.96,52000.0
2008-12-15 14:40:00,3.96,3.97,3.92,3.96,50000.0,3.96,3.97,3.92,3.96,50000.0
2008-12-15 14:50:00,3.96,3.96,3.92,3.92,17600.0,3.96,3.96,3.92,3.92,17600.0
2008-12-15 15:00:00,3.92,3.94,3.91,3.94,20400.0,3.92,3.94,3.91,3.94,20400.0
2008-12-15 15:10:00,3.94,3.94,3.88,3.88,30000.0,3.94,3.94,3.88,3.88,30000.0
2008-12-15 15:20:00,3.88,3.9,3.88,3.9,39600.0,3.88,3.9,3.88,3.9,39600.0
2008-12-15 15:30:00,3.9,3.93,3.89,3.91,112800.0,3.9,3.93,3.89,3.91,112800.0
2008-12-15 15:40:00,3.92,3.96,3.91,3.94,88800.0,3.92,3.96,3.91,3.94,88800.0
2008-12-15 15:50:00,3.94,3.96,3.91,3.94,127200.0,3.94,3.96,3.91,3.94,127200.0
2008-12-16 09:30:00,4.0,4.04,3.99,4.04,107600.0,4.0,4.04,3.99,4.04,107600.0
2008-12-16 09:40:00,4.03,4.03,3.92,3.94,90400.0,4.03,4.03,3.92,3.94,90400.0
2008-12-16 09:50:00,3.94,4.02,3.94,4.0,48800.0,3.94,4.02,3.94,4.0,48800.0
2008-12-16 10:00:00,4.01,4.01,3.97,3.98,56000.0,4.01,4.01,3.97,3.98,56000.0
2008-12-16 10:10:00,3.98,4.01,3.97,3.98,58000.0,3.98,4.01,3.97,3.98,58000.0
2008-12-16 10:20:00,3.98,4.0,3.96,3.97,73600.0,3.98,4.0,3.96,3.97,73600.0
2008-12-16 10:30:00,3.97,4.01,3.97,4.0,60000.0,3.97,4.01,3.97,4.0,60000.0
2008-12-16 10:40:00,4.0,4.01,3.98,3.99,54000.0,4.0,4.01,3.98,3.99,54000.0
2008-12-16 10:50:00,4.0,4.0,3.99,3.99,37200.0,4.0,4.0,3.99,3.99,37200.0
2008-12-16 11:00:00,3.99,4.0,3.98,3.98,61200.0,3.99,4.0,3.98,3.98,61200.0
2008-12-16 11:10:00,3.98,3.99,3.98,3.98,15600.0,3.98,3.99,3.98,3.98,15600.0
2008-12-16 11:20:00,3.98,3.99,3.98,3.98,18000.0,3.98,3.99,3.98,3.98,18000.0
2008-12-16 11:30:00,3.99,3.99,3.98,3.98,32000.0,3.99,3.99,3.98,3.98,32000.0
2008-12-16 11:40:00,3.98,3.99,3.95,3.95,120400.0,3.98,3.99,3.95,3.95,120400.0
2008-12-16 11:50:00,3.96,3.98,3.94,3.98,14800.0,3.96,3.98,3.94,3.98,14800.0
2008-12-16 12:00:00,3.98,3.98,3.96,3.97,22000.0,3.98,3.98,3.96,3.97,22000.0
2008-12-16 12:10:00,3.97,3.98,3.96,3.98,14800.0,3.97,3.98,3.96,3.98,14800.0
2008-12-16 12:20:00,3.98,3.98,3.97,3.98,10800.0,3.98,3.98,3.97,3.98,10800.0
2008-12-16 12:30:00,3.98,3.98,3.95,3.95,18800.0,3.98,3.98,3.95,3.95,18800.0
2008-12-16 12:40:00,3.95,3.97,3.95,3.96,17200.0,3.95,3.97,3.95,3.96,17200.0
2008-12-16 12:50:00,3.97,3.97,3.94,3.95,13600.0,3.97,3.97,3.94,3.95,13600.0
2008-12-16 13:00:00,3.94,3.95,3.93,3.94,12800.0,3.94,3.95,3.93,3.94,12800.0
2008-12-16 13:10:00,3.94,3.95,3.94,3.94,21600.0,3.94,3.95,3.94,3.94,21600.0
2008-12-16 13:20:00,3.95,3.96,3.94,3.94,12800.0,3.95,3.96,3.94,3.94,12800.0
2008-12-16 13:30:00,3.94,3.95,3.92,3.93,36800.0,3.94,3.95,3.92,3.93,36800.0
2008-12-16 13:40:00,3.93,3.94,3.89,3.91,66400.0,3.93,3.94,3.89,3.91,66400.0
2008-12-16 13:50:00,3.91,3.91,3.88,3.91,39600.0,3.91,3.91,3.88,3.91,39600.0
2008-12-16 14:00:00,3.9,3.91,3.87,3.88,35600.0,3.9,3.91,3.87,3.88,35600.0
2008-12-16 14:10:00,3.89,3.93,3.89,3.93,18400.0,3.89,3.93,3.89,3.93,18400.0
2008-12-16 14:20:00,3.93,3.94,3.88,3.9,59200.0,3.93,3.94,3.88,3.9,59200.0
2008-12-16 14:30:00,3.92,3.98,3.92,3.97,54400.0,3.92,3.98,3.92,3.97,54400.0
2008-12-16 14:40:00,3.96,3.97,3.9,3.9,44400.0,3.96,3.97,3.9,3.9,44400.0
2008-12-16 14:50:00,3.91,3.95,3.9,3.95,47200.0,3.91,3.95,3.9,3.95,47200.0
2008-12-16 15:00:00,3.96,3.98,3.94,3.98,74800.0,3.96,3.98,3.94,3.98,74800.0
2008-12-16 15:10:00,3.97,4.0,3.97,4.0,125200.0,3.97,4.0,3.97,4.0,125200.0
2008-12-16 15:20:00,4.0,4.01,3.97,3.98,134000.0,4.0,4.01,3.97,3.98,134000.0
2008-12-16 15:30:00,3.98,4.0,3.96,3.98,88800.0,3.98,4.0,3.96,3.98,88800.0
2008-12-16 15:40:00,3.98,4.0,3.97,3.98,54000.0,3.98,4.0,3.97,3.98,54000.0
2008-12-16 15:50:00,3.97,4.04,3.97,4.02,96000.0,3.97,4.04,3.97,4.02,96000.0
2008-12-17 09:30:00,4.14,4.29,4.12,4.2,214000.0,4.14,4.29,4.12,4.2,214000.0
2008-12-17 09:40:00,4.2,4.21,4.16,4.18,100000.0,4.2,4.21,4.16,4.18,100000.0
2008-12-17 09:50:00,4.18,4.26,4.18,4.26,82400.0,4.18,4.26,4.18,4.26,82400.0
2008-12-17 10:00:00,4.25,4.27,4.16,4.18,108000.0,4.25,4.27,4.16,4.18,108000.0
2008-12-17 10:10:00,4.18,4.18,4.14,4.16,64800.0,4.18,4.18,4.14,4.16,64800.0
2008-12-17 10:20:00,4.16,4.19,4.16,4.19,85200.0,4.16,4.19,4.16,4.19,85200.0
2008-12-17 10:30:00,4.19,4.21,4.18,4.18,51600.0,4.19,4.21,4.18,4.18,51600.0
2008-12-17 10:40:00,4.19,4.22,4.18,4.18,60000.0,4.19,4.22,4.18,4.18,60000.0
2008-12-17 10:50:00,4.17,4.18,4.17,4.18,22400.0,4.17,4.18,4.17,4.18,22400.0
2008-12-17 11:00:00,4.18,4.19,4.16,4.17,30800.0,4.18,4.19,4.16,4.17,30800.0
2008-12-17 11:10:00,4.17,4.2,4.17,4.19,50400.0,4.17,4.2,4.17,4.19,50400.0
2008-12-17 11:20:00,4.19,4.2,4.19,4.2,16400.0,4.19,4.2,4.19,4.2,16400.0
2008-12-17 11:30:00,4.2,4.22,4.19,4.22,48400.0,4.2,4.22,4.19,4.22,48400.0
2008-12-17 11:40:00,4.22,4.23,4.22,4.23,18000.0,4.22,4.23,4.22,4.23,18000.0
2008-12-17 11:50:00,4.23,4.24,4.22,4.24,18000.0,4.23,4.24,4.22,4.24,18000.0
2008-12-17 12:00:00,4.24,4.28,4.24,4.27,33600.0,4.24,4.28,4.24,4.27,33600.0
2008-12-17 12:10:00,4.28,4.3,4.28,4.28,39600.0,4.28,4.3,4.28,4.28,39600.0
2008-12-17 12:20:00,4.28,4.29,4.28,4.28,24800.0,4.28,4.29,4.28,4.28,24800.0
2008-12-17 12:30:00,4.28,4.3,4.28,4.29,38800.0,4.28,4.3,4.28,4.29,38800.0
2008-12-17 12:40:00,4.29,4.3,4.26,4.28,57200.0,4.29,4.3,4.26,4.28,57200.0
2008-12-17 12:50:00,4.27,4.33,4.27,4.33,113600.0,4.27,4.33,4.27,4.33,113600.0
2008-12-17 13:00:00,4.33,4.34,4.32,4.33,72800.0,4.33,4.34,4.32,4.33,72800.0
2008-12-17 13:10:00,4.33,4.35,4.33,4.34,42800.0,4.33,4.35,4.33,4.34,42800.0
2008-12-17 13:20:00,4.34,4.35,4.31,4.31,56800.0,4.34,4.35,4.31,4.31,56800.0
2008-12-17 13:30:00,4.31,4.33,4.3,4.32,61200.0,4.31,4.33,4.3,4.32,61200.0
2008-12-17 13:40:00,4.32,4.35,4.32,4.33,73200.0,4.32,4.35,4.32,4.33,73200.0
2008-12-17 13:50:00,4.33,4.34,4.3,4.34,60800.0,4.33,4.34,4.3,4.34,60800.0
2008-12-17 14:00:00,4.33,4.33,4.3,4.31,22800.0,4.33,4.33,4.3,4.31,22800.0
2008-12-17 14:10:00,4.31,4.31,4.26,4.26,52000.0,4.31,4.31,4.26,4.26,52000.0
2008-12-17 14:20:00,4.26,4.27,4.23,4.23,41600.0,4.26,4.27,4.23,4.23,41600.0
2008-12-17 14:30:00,4.24,4.25,4.19,4.22,92000.0,4.24,4.25,4.19,4.22,92000.0
2008-12-17 14:40:00,4.22,4.25,4.19,4.24,64400.0,4.22,4.25,4.19,4.24,64400.0
2008-12-17 14:50:00,4.25,4.25,4.21,4.22,46800.0,4.25,4.25,4.21,4.22,46800.0
2008-12-17 15:00:00,4.23,4.25,4.19,4.2,78000.0,4.23,4.25,4.19,4.2,78000.0
2008-12-17 15:10:00,4.21,4.23,4.18,4.22,38400.0,4.21,4.23,4.18,4.22,38400.0
2008-12-17 15:20:00,4.22,4.23,4.2,4.22,55200.0,4.22,4.23,4.2,4.22,55200.0
2008-12-17 15:30:00,4.22,4.22,4.18,4.18,80800.0,4.22,4.22,4.18,4.18,80800.0
2008-12-17 15:40:00,4.18,4.26,4.18,4.26,89600.0,4.18,4.26,4.18,4.26,89600.0
2008-12-17 15:50:00,4.25,4.26,4.23,4.24,105200.0,4.25,4.26,4.23,4.24,105200.0
2008-12-18 09:30:00,4.28,4.31,4.27,4.28,148800.0,4.28,4.31,4.27,4.28,148800.0
2008-12-18 09:40:00,4.28,4.35,4.28,4.29,53600.0,4.28,4.35,4.28,4.29,53600.0
2008-12-18 09:50:00,4.29,4.33,4.28,4.33,34000.0,4.29,4.33,4.28,4.33,34000.0
2008-12-18 10:00:00,4.33,4.39,4.33,4.39,56400.0,4.33,4.39,4.33,4.39,56400.0
2008-12-18 10:10:00,4.4,4.42,4.39,4.41,33600.0,4.4,4.42,4.39,4.41,33600.0
2008-12-18 10:20:00,4.41,4.45,4.41,4.43,43200.0,4.41,4.45,4.41,4.43,43200.0
2008-12-18 10:30:00,4.44,4.49,4.44,4.49,34400.0,4.44,4.49,4.44,4.49,34400.0
2008-12-18 10:40:00,4.5,4.5,4.48,4.49,44000.0,4.5,4.5,4.48,4.49,44000.0
2008-12-18 10:50:00,4.49,4.5,4.47,4.48,52000.0,4.49,4.5,4.47,4.48,52000.0
2008-12-18 11:00:00,4.48,4.5,4.47,4.48,39200.0,4.48,4.5,4.47,4.48,39200.0
2008-12-18 11:10:00,4.48,4.48,4.42,4.45,44000.0,4.48,4.48,4.42,4.45,44000.0
2008-12-18 11:20:00,4.44,4.44,4.41,4.42,32400.0,4.44,4.44,4.41,4.42,32400.0
2008-12-18 11:30:00,4.42,4.44,4.4,4.42,27600.0,4.42,4.44,4.4,4.42,27600.0
2008-12-18 11:40:00,4.42,4.46,4.42,4.45,31600.0,4.42,4.46,4.42,4.45,31600.0
2008-12-18 11:50:00,4.45,4.48,4.45,4.48,21600.0,4.45,4.48,4.45,4.48,21600.0
2008-12-18 12:00:00,4.48,4.48,4.46,4.46,20400.0,4.48,4.48,4.46,4.46,20400.0
2008-12-18 12:10:00,4.47,4.49,4.47,4.49,20000.0,4.47,4.49,4.47,4.49,20000.0
2008-12-18 12:20:00,4.49,4.49,4.46,4.46,27600.0,4.49,4.49,4.46,4.46,27600.0
2008-12-18 12:30:00,4.46,4.47,4.43,4.43,32800.0,4.46,4.47,4.43,4.43,32800.0
2008-12-18 12:40:00,4.43,4.46,4.43,4.46,27600.0,4.43,4.46,4.43,4.46,27600.0
2008-12-18 12:50:00,4.46,4.46,4.45,4.45,17600.0,4.46,4.46,4.45,4.45,17600.0
2008-12-18 13:00:00,4.45,4.46,4.45,4.46,27600.0,4.45,4.46,4.45,4.46,27600.0
2008-12-18 13:10:00,4.46,4.48,4.46,4.48,11200.0,4.46,4.48,4.46,4.48,11200.0
2008-12-18 13:20:00,4.48,4.49,4.45,4.46,34800.0,4.48,4.49,4.45,4.46,34800.0
2008-12-18 13:30:00,4.46,4.48,4.46,4.47,24800.0,4.46,4.48,4.46,4.47,24800.0
2008-12-18 13:40:00,4.47,4.47,4.45,4.46,52800.0,4.47,4.47,4.45,4.46,52800.0
2008-12-18 13:50:00,4.46,4.48,4.46,4.47,21200.0,4.46,4.48,4.46,4.47,21200.0
2008-12-18 14:00:00,4.47,4.47,4.43,4.46,32000.0,4.47,4.47,4.43,4.46,32000.0
2008-12-18 14:10:00,4.46,4.47,4.45,4.45,28400.0,4.46,4.47,4.45,4.45,28400.0
2008-12-18 14:20:00,4.45,4.45,4.4,4.43,54400.0,4.45,4.45,4.4,4.43,54400.0
2008-12-18 14:30:00,4.43,4.44,4.41,4.43,76000.0,4.43,4.44,4.41,4.43,76000.0
2008-12-18 14:40:00,4.43,4.48,4.43,4.48,77200.0,4.43,4.48,4.43,4.48,77200.0
2008-12-18 14:50:00,4.47,4.48,4.45,4.46,40800.0,4.47,4.48,4.45,4.46,40800.0
2008-12-18 15:00:00,4.45,4.45,4.41,4.42,49600.0,4.45,4.45,4.41,4.42,49600.0
2008-12-18 15:10:00,4.42,4.43,4.41,4.42,98400.0,4.42,4.43,4.41,4.42,98400.0
2008-12-18 15:20:00,4.42,4.42,4.39,4.41,78400.0,4.42,4.42,4.39,4.41,78400.0
2008-12-18 15:30:00,4.41,4.42,4.4,4.41,106800.0,4.41,4.42,4.4,4.41,106800.0
2008-12-18 15:40:00,4.42,4.46,4.41,4.42,158400.0,4.42,4.46,4.41,4.42,158400.0
2008-12-18 15:50:00,4.42,4.45,4.4,4.44,172000.0,4.42,4.45,4.4,4.44,172000.0
2008-12-19 09:30:00,4.35,4.5,4.35,4.39,768000.0,4.35,4.5,4.35,4.39,768000.0
2008-12-19 09:40:00,4.38,4.55,4.38,4.54,260800.0,4.38,4.55,4.38,4.54,260800.0
2008-12-19 09:50:00,4.54,4.56,4.49,4.53,93600.0,4.54,4.56,4.49,4.53,93600.0
2008-12-19 10:00:00,4.54,4.56,4.52,4.54,30400.0,4.54,4.56,4.52,4.54,30400.0
2008-12-19 10:10:00,4.53,4.6,4.53,4.58,43200.0,4.53,4.6,4.53,4.58,43200.0
2008-12-19 10:20:00,4.59,4.62,4.58,4.62,91200.0,4.59,4.62,4.58,4.62,91200.0
2008-12-19 10:30:00,4.62,4.67,4.61,4.66,82800.0,4.62,4.67,4.61,4.66,82800.0
2008-12-19 10:40:00,4.65,4.68,4.64,4.67,83600.0,4.65,4.68,4.64,4.67,83600.0
2008-12-19 10:50:00,4.68,4.71,4.67,4.69,305200.0,4.68,4.71,4.67,4.69,305200.0
2008-12-19 11:00:00,4.68,4.71,4.67,4.67,174400.0,4.68,4.71,4.67,4.67,174400.0
2008-12-19 11:10:00,4.67,4.69,4.66,4.67,262800.0,4.67,4.69,4.66,4.67,262800.0
2008-12-19 11:20:00,4.67,4.71,4.65,4.7,165600.0,4.67,4.71,4.65,4.7,165600.0
2008-12-19 11:30:00,4.68,4.69,4.65,4.68,173600.0,4.68,4.69,4.65,4.68,173600.0
2008-12-19 11:40:00,4.68,4.68,4.66,4.67,67200.0,4.68,4.68,4.66,4.67,67200.0
2008-12-19 11:50:00,4.67,4.68,4.67,4.67,75200.0,4.67,4.68,4.67,4.67,75200.0
2008-12-19 12:00:00,4.67,4.68,4.64,4.68,97600.0,4.67,4.68,4.64,4.68,97600.0
2008-12-19 12:10:00,4.68,4.69,4.65,4.66,45600.0,4.68,4.69,4.65,4.66,45600.0
2008-12-19 12:20:00,4.66,4.66,4.63,4.66,169600.0,4.66,4.66,4.63,4.66,169600.0
2008-12-19 12:30:00,4.66,4.71,4.66,4.71,110400.0,4.66,4.71,4.66,4.71,110400.0
2008-12-19 12:40:00,4.7,4.71,4.68,4.7,169600.0,4.7,4.71,4.68,4.7,169600.0
2008-12-19 12:50:00,4.7,4.71,4.68,4.68,28000.0,4.7,4.71,4.68,4.68,28000.0
2008-12-19 13:00:00,4.68,4.7,4.68,4.69,37600.0,4.68,4.7,4.68,4.69,37600.0
2008-12-19 13:10:00,4.7,4.7,4.68,4.68,38800.0,4.7,4.7,4.68,4.68,38800.0
2008-12-19 13:20:00,4.68,4.69,4.67,4.68,32800.0,4.68,4.69,4.67,4.68,32800.0
2008-12-19 13:30:00,4.69,4.69,4.68,4.68,56800.0,4.69,4.69,4.68,4.68,56800.0
2008-12-19 13:40:00,4.68,4.69,4.68,4.68,55600.0,4.68,4.69,4.68,4.68,55600.0
2008-12-19 13:50:00,4.68,4.69,4.68,4.69,37600.0,4.68,4.69,4.68,4.69,37600.0
2008-12-19 14:00:00,4.69,4.7,4.68,4.69,75200.0,4.69,4.7,4.68,4.69,75200.0
2008-12-19 14:10:00,4.69,4.7,4.68,4.7,266400.0,4.69,4.7,4.68,4.7,266400.0
2008-12-19 14:20:00,4.7,4.7,4.67,4.69,57200.0,4.7,4.7,4.67,4.69,57200.0
2008-12-19 14:30:00,4.7,4.72,4.69,4.71,39200.0,4.7,4.72,4.69,4.71,39200.0
2008-12-19 14:40:00,4.72,4.78,4.72,4.78,117200.0,4.72,4.78,4.72,4.78,117200.0
2008-12-19 14:50:00,4.78,4.81,4.76,4.81,88000.0,4.78,4.81,4.76,4.81,88000.0
2008-12-19 15:00:00,4.81,4.81,4.75,4.76,56800.0,4.81,4.81,4.75,4.76,56800.0
2008-12-19 15:10:00,4.76,4.76,4.69,4.71,88800.0,4.76,4.76,4.69,4.71,88800.0
2008-12-19 15:20:00,4.71,4.74,4.69,4.73,71200.0,4.71,4.74,4.69,4.73,71200.0
2008-12-19 15:30:00,4.74,4.75,4.72,4.73,129600.0,4.74,4.75,4.72,4.73,129600.0
2008-12-19 15:40:00,4.73,4.76,4.72,4.75,142800.0,4.73,4.76,4.72,4.75,142800.0
2008-12-19 15:50:00,4.75,4.81,4.75,4.8,219200.0,4.75,4.81,4.75,4.8,219200.0
2008-12-22 09:30:00,4.81,4.81,4.7,4.7,44800.0,4.81,4.81,4.7,4.7,44800.0
2008-12-22 09:40:00,4.7,4.7,4.61,4.65,64400.0,4.7,4.7,4.61,4.65,64400.0
2008-12-22 09:50:00,4.65,4.66,4.62,4.64,80000.0,4.65,4.66,4.62,4.64,80000.0
2008-12-22 10:00:00,4.63,4.64,4.62,4.64,28800.0,4.63,4.64,4.62,4.64,28800.0
2008-12-22 10:10:00,4.64,4.64,4.63,4.64,22400.0,4.64,4.64,4.63,4.64,22400.0
2008-12-22 10:20:00,4.64,4.65,4.62,4.63,36000.0,4.64,4.65,4.62,4.63,36000.0
2008-12-22 10:30:00,4.63,4.69,4.63,4.66,54800.0,4.63,4.69,4.63,4.66,54800.0
2008-12-22 10:40:00,4.65,4.65,4.62,4.63,54400.0,4.65,4.65,4.62,4.63,54400.0
2008-12-22 10:50:00,4.63,4.64,4.62,4.63,35200.0,4.63,4.64,4.62,4.63,35200.0
2008-12-22 11:00:00,4.63,4.64,4.62,4.63,27200.0,4.63,4.64,4.62,4.63,27200.0
2008-12-22 11:10:00,4.63,4.63,4.61,4.62,21200.0,4.63,4.63,4.61,4.62,21200.0
2008-12-22 11:20:00,4.61,4.62,4.59,4.59,41600.0,4.61,4.62,4.59,4.59,41600.0
2008-12-22 11:30:00,4.59,4.62,4.59,4.61,59200.0,4.59,4.62,4.59,4.61,59200.0
2008-12-22 11:40:00,4.61,4.61,4.57,4.58,25600.0,4.61,4.61,4.57,4.58,25600.0
2008-12-22 11:50:00,4.58,4.58,4.57,4.58,32400.0,4.58,4.58,4.57,4.58,32400.0
2008-12-22 12:00:00,4.58,4.58,4.57,4.58,31200.0,4.58,4.58,4.57,4.58,31200.0
2008-12-22 12:10:00,4.58,4.59,4.57,4.59,11200.0,4.58,4.59,4.57,4.59,11200.0
2008-12-22 12:20:00,4.59,4.59,4.55,4.56,30400.0,4.59,4.59,4.55,4.56,30400.0
2008-12-22 12:30:00,4.56,4.59,4.56,4.57,26800.0,4.56,4.59,4.56,4.57,26800.0
2008-12-22 12:40:00,4.57,4.59,4.57,4.59,16400.0,4.57,4.59,4.57,4.59,16400.0
2008-12-22 12:50:00,4.59,4.61,4.59,4.59,20800.0,4.59,4.61,4.59,4.59,20800.0
2008-12-22 13:00:00,4.59,4.61,4.59,4.59,17600.0,4.59,4.61,4.59,4.59,17600.0
2008-12-22 13:10:00,4.59,4.59,4.58,4.59,16400.0,4.59,4.59,4.58,4.59,16400.0
2008-12-22 13:20:00,4.58,4.59,4.58,4.59,22000.0,4.58,4.59,4.58,4.59,22000.0
2008-12-22 13:30:00,4.6,4.6,4.59,4.6,12400.0,4.6,4.6,4.59,4.6,12400.0
2008-12-22 13:40:00,4.6,4.6,4.59,4.6,79200.0,4.6,4.6,4.59,4.6,79200.0
2008-12-22 13:50:00,4.59,4.64,4.59,4.64,116000.0,4.59,4.64,4.59,4.64,116000.0
2008-12-22 14:00:00,4.64,4.68,4.64,4.64,51600.0,4.64,4.68,4.64,4.64,51600.0
2008-12-22 14:10:00,4.63,4.63,4.61,4.63,32800.0,4.63,4.63,4.61,4.63,32800.0
2008-12-22 14:20:00,4.62,4.63,4.61,4.62,27200.0,4.62,4.63,4.61,4.62,27200.0
2008-12-22 14:30:00,4.62,4.65,4.61,4.64,32000.0,4.62,4.65,4.61,4.64,32000.0
2008-12-22 14:40:00,4.64,4.7,4.64,4.69,267200.0,4.64,4.7,4.64,4.69,267200.0
2008-12-22 14:50:00,4.69,4.73,4.66,4.66,218800.0,4.69,4.73,4.66,4.66,218800.0
2008-12-22 15:00:00,4.67,4.7,4.63,4.66,166800.0,4.67,4.7,4.63,4.66,166800.0
2008-12-22 15:10:00,4.66,4.73,4.64,4.7,166400.0,4.66,4.73,4.64,4.7,166400.0
2008-12-22 15:20:00,4.7,4.73,4.68,4.69,194400.0,4.7,4.73,4.68,4.69,194400.0
2008-12-22 15:30:00,4.68,4.71,4.65,4.71,145200.0,4.68,4.71,4.65,4.71,145200.0
2008-12-22 15:40:00,4.7,4.74,4.7,4.71,58400.0,4.7,4.74,4.7,4.71,58400.0
2008-12-22 15:50:00,4.71,4.81,4.71,4.8,196000.0,4.71,4.81,4.71,4.8,196000.0
2008-12-23 09:30:00,4.79,4.81,4.75,4.79,66800.0,4.79,4.81,4.75,4.79,66800.0
2008-12-23 09:40:00,4.79,4.89,4.79,4.88,39200.0,4.79,4.89,4.79,4.88,39200.0
2008-12-23 09:50:00,4.88,4.91,4.86,4.9,67200.0,4.88,4.91,4.86,4.9,67200.0
2008-12-23 10:00:00,4.89,4.91,4.87,4.89,74000.0,4.89,4.91,4.87,4.89,74000.0
2008-12-23 10:10:00,4.9,4.93,4.86,4.87,66000.0,4.9,4.93,4.86,4.87,66000.0
2008-12-23 10:20:00,4.87,4.9,4.87,4.88,44800.0,4.87,4.9,4.87,4.88,44800.0
2008-12-23 10:30:00,4.9,4.91,4.87,4.87,30400.0,4.9,4.91,4.87,4.87,30400.0
2008-12-23 10:40:00,4.86,4.9,4.86,4.9,86400.0,4.86,4.9,4.86,4.9,86400.0
2008-12-23 10:50:00,4.89,4.89,4.88,4.88,18000.0,4.89,4.89,4.88,4.88,18000.0
2008-12-23 11:00:00,4.88,4.88,4.87,4.88,30800.0,4.88,4.88,4.87,4.88,30800.0
2008-12-23 11:10:00,4.88,4.89,4.87,4.87,20800.0,4.88,4.89,4.87,4.87,20800.0
2008-12-23 11:20:00,4.87,4.91,4.87,4.9,120800.0,4.87,4.91,4.87,4.9,120800.0
2008-12-23 11:30:00,4.89,4.89,4.88,4.88,6400.0,4.89,4.89,4.88,4.88,6400.0
2008-12-23 11:40:00,4.88,4.93,4.88,4.88,107200.0,4.88,4.93,4.88,4.88,107200.0
2008-12-23 11:50:00,4.88,4.88,4.86,4.87,18400.0,4.88,4.88,4.86,4.87,18400.0
2008-12-23 12:00:00,4.87,4.89,4.87,4.89,18400.0,4.87,4.89,4.87,4.89,18400.0
2008-12-23 12:10:00,4.9,4.92,4.88,4.91,54800.0,4.9,4.92,4.88,4.91,54800.0
2008-12-23 12:20:00,4.92,4.92,4.9,4.9,16800.0,4.92,4.92,4.9,4.9,16800.0
2008-12-23 12:30:00,4.9,4.9,4.88,4.89,31200.0,4.9,4.9,4.88,4.89,31200.0
2008-12-23 12:40:00,4.89,4.89,4.86,4.86,20000.0,4.89,4.89,4.86,4.86,20000.0
2008-12-23 12:50:00,4.86,4.9,4.86,4.9,12400.0,4.86,4.9,4.86,4.9,12400.0
2008-12-23 13:00:00,4.89,4.89,4.87,4.88,13600.0,4.89,4.89,4.87,4.88,13600.0
2008-12-23 13:10:00,4.89,4.9,4.87,4.88,54400.0,4.89,4.9,4.87,4.88,54400.0
2008-12-23 13:20:00,4.87,4.89,4.85,4.87,45600.0,4.87,4.89,4.85,4.87,45600.0
2008-12-23 13:30:00,4.87,4.88,4.83,4.83,24000.0,4.87,4.88,4.83,4.83,24000.0
2008-12-23 13:40:00,4.82,4.83,4.79,4.8,82800.0,4.82,4.83,4.79,4.8,82800.0
2008-12-23 13:50:00,4.8,4.84,4.8,4.84,66000.0,4.8,4.84,4.8,4.84,66000.0
2008-12-23 14:00:00,4.84,4.85,4.83,4.84,11600.0,4.84,4.85,4.83,4.84,11600.0
2008-12-23 14:10:00,4.84,4.88,4.83,4.88,36400.0,4.84,4.88,4.83,4.88,36400.0
2008-12-23 14:20:00,4.87,4.88,4.85,4.85,40000.0,4.87,4.88,4.85,4.85,40000.0
2008-12-23 14:30:00,4.86,4.86,4.82,4.83,46800.0,4.86,4.86,4.82,4.83,46800.0
2008-12-23 14:40:00,4.83,4.87,4.81,4.86,99600.0,4.83,4.87,4.81,4.86,99600.0
2008-12-23 14:50:00,4.85,4.88,4.85,4.87,41600.0,4.85,4.88,4.85,4.87,41600.0
2008-12-23 15:00:00,4.87,4.89,4.86,4.87,60000.0,4.87,4.89,4.86,4.87,60000.0
2008-12-23 15:10:00,4.88,4.92,4.87,4.88,44000.0,4.88,4.92,4.87,4.88,44000.0
2008-12-23 15:20:00,4.88,4.9,4.87,4.88,72800.0,4.88,4.9,4.87,4.88,72800.0
2008-12-23 15:30:00,4.87,4.91,4.86,4.86,36400.0,4.87,4.91,4.86,4.86,36400.0
2008-12-23 15:40:00,4.86,4.88,4.84,4.86,46400.0,4.86,4.88,4.84,4.86,46400.0
2008-12-23 15:50:00,4.86,4.87,4.84,4.86,83200.0,4.86,4.87,4.84,4.86,83200.0
2008-12-24 09:30:00,4.83,4.83,4.73,4.75,44400.0,4.83,4.83,4.73,4.75,44400.0
2008-12-24 09:40:00,4.76,4.81,4.76,4.79,93200.0,4.76,4.81,4.76,4.79,93200.0
2008-12-24 09:50:00,4.79,4.8,4.78,4.78,17200.0,4.79,4.8,4.78,4.78,17200.0
2008-12-24 10:00:00,4.78,4.81,4.77,4.79,132000.0,4.78,4.81,4.77,4.79,132000.0
2008-12-24 10:10:00,4.79,4.82,4.77,4.8,102000.0,4.79,4.82,4.77,4.8,102000.0
2008-12-24 10:20:00,4.8,4.81,4.8,4.81,30800.0,4.8,4.81,4.8,4.81,30800.0
2008-12-24 10:30:00,4.81,4.83,4.81,4.81,38800.0,4.81,4.83,4.81,4.81,38800.0
2008-12-24 10:40:00,4.81,4.83,4.8,4.82,8400.0,4.81,4.83,4.8,4.82,8400.0
2008-12-24 10:50:00,4.83,4.84,4.82,4.84,9200.0,4.83,4.84,4.82,4.84,9200.0
2008-12-24 11:00:00,4.84,4.84,4.79,4.8,70400.0,4.84,4.84,4.79,4.8,70400.0
2008-12-24 11:10:00,4.8,4.81,4.8,4.81,24800.0,4.8,4.81,4.8,4.81,24800.0
2008-12-24 11:20:00,4.8,4.82,4.8,4.81,15200.0,4.8,4.82,4.8,4.81,15200.0
2008-12-24 11:30:00,4.81,4.82,4.81,4.82,14800.0,4.81,4.82,4.81,4.82,14800.0
2008-12-24 11:40:00,4.82,4.84,4.82,4.84,8000.0,4.82,4.84,4.82,4.84,8000.0
2008-12-24 11:50:00,4.83,4.86,4.83,4.83,22800.0,4.83,4.86,4.83,4.83,22800.0
2008-12-24 12:00:00,4.83,4.83,4.8,4.81,11600.0,4.83,4.83,4.8,4.81,11600.0
2008-12-24 12:10:00,4.81,4.81,4.8,4.81,14400.0,4.81,4.81,4.8,4.81,14400.0
2008-12-24 12:20:00,4.81,4.84,4.81,4.82,50000.0,4.81,4.84,4.81,4.82,50000.0
2008-12-24 12:30:00,4.82,4.82,4.82,4.82,8800.0,4.82,4.82,4.82,4.82,8800.0
2008-12-24 12:40:00,4.81,4.82,4.81,4.82,14000.0,4.81,4.82,4.81,4.82,14000.0
2008-12-24 12:50:00,4.82,4.82,4.8,4.8,26800.0,4.82,4.82,4.8,4.8,26800.0
2008-12-26 09:30:00,4.82,4.88,4.79,4.88,23200.0,4.82,4.88,4.79,4.88,23200.0
2008-12-26 09:40:00,4.89,4.9,4.87,4.87,4400.0,4.89,4.9,4.87,4.87,4400.0
2008-12-26 09:50:00,4.86,4.86,4.84,4.84,8000.0,4.86,4.86,4.84,4.84,8000.0
2008-12-26 10:00:00,4.85,4.87,4.85,4.86,5200.0,4.85,4.87,4.85,4.86,5200.0
2008-12-26 10:10:00,4.86,4.86,4.86,4.86,1200.0,4.86,4.86,4.86,4.86,1200.0
2008-12-26 10:20:00,4.86,4.87,4.86,4.87,2400.0,4.86,4.87,4.86,4.87,2400.0
2008-12-26 10:30:00,4.86,4.9,4.86,4.9,10400.0,4.86,4.9,4.86,4.9,10400.0
2008-12-26 10:40:00,4.9,4.91,4.9,4.91,3600.0,4.9,4.91,4.9,4.91,3600.0
2008-12-26 10:50:00,4.91,4.92,4.91,4.92,7600.0,4.91,4.92,4.91,4.92,7600.0
2008-12-26 11:00:00,4.92,4.93,4.92,4.93,6800.0,4.92,4.93,4.92,4.93,6800.0
2008-12-26 11:10:00,4.93,4.94,4.93,4.94,4800.0,4.93,4.94,4.93,4.94,4800.0
2008-12-26 11:20:00,4.94,4.95,4.94,4.95,1600.0,4.94,4.95,4.94,4.95,1600.0
2008-12-26 11:30:00,4.95,4.96,4.95,4.96,4400.0,4.95,4.96,4.95,4.96,4400.0
2008-12-26 11:40:00,4.97,5.0,4.95,4.99,79600.0,4.97,5.0,4.95,4.99,79600.0
2008-12-26 11:50:00,4.98,5.0,4.96,4.99,68800.0,4.98,5.0,4.96,4.99,68800.0
2008-12-26 12:00:00,4.99,5.0,4.98,4.98,9600.0,4.99,5.0,4.98,4.98,9600.0
2008-12-26 12:10:00,4.98,4.98,4.98,4.98,1200.0,4.98,4.98,4.98,4.98,1200.0
2008-12-26 12:20:00,4.98,4.98,4.96,4.96,3600.0,4.98,4.98,4.96,4.96,3600.0
2008-12-26 12:30:00,4.96,4.96,4.94,4.94,2800.0,4.96,4.96,4.94,4.94,2800.0
2008-12-26 12:40:00,4.95,4.95,4.92,4.92,16000.0,4.95,4.95,4.92,4.92,16000.0
2008-12-26 12:50:00,4.91,4.91,4.9,4.91,7600.0,4.91,4.91,4.9,4.91,7600.0
2008-12-26 13:00:00,4.91,4.91,4.9,4.91,5200.0,4.91,4.91,4.9,4.91,5200.0
2008-12-26 13:10:00,4.9,4.91,4.9,4.91,9200.0,4.9,4.91,4.9,4.91,9200.0
2008-12-26 13:20:00,4.91,4.91,4.9,4.9,6800.0,4.91,4.91,4.9,4.9,6800.0
2008-12-26 13:30:00,4.91,4.91,4.89,4.89,2800.0,4.91,4.91,4.89,4.89,2800.0
2008-12-26 13:40:00,4.89,4.92,4.89,4.92,5600.0,4.89,4.92,4.89,4.92,5600.0
2008-12-26 13:50:00,4.93,4.93,4.92,4.93,3600.0,4.93,4.93,4.92,4.93,3600.0
2008-12-26 14:00:00,4.93,4.93,4.93,4.93,4400.0,4.93,4.93,4.93,4.93,4400.0
2008-12-26 14:10:00,4.93,4.95,4.93,4.95,4800.0,4.93,4.95,4.93,4.95,4800.0
2008-12-26 14:20:00,4.96,4.99,4.96,4.98,26400.0,4.96,4.99,4.96,4.98,26400.0
2008-12-26 14:30:00,4.99,4.99,4.98,4.98,8400.0,4.99,4.99,4.98,4.98,8400.0
2008-12-26 14:40:00,4.99,4.99,4.98,4.98,20000.0,4.99,4.99,4.98,4.98,20000.0
2008-12-26 14:50:00,4.98,4.99,4.98,4.99,3200.0,4.98,4.99,4.98,4.99,3200.0
2008-12-26 15:00:00,4.99,5.0,4.99,5.0,5600.0,4.99,5.0,4.99,5.0,5600.0
2008-12-26 15:10:00,4.99,5.0,4.98,4.98,21200.0,4.99,5.0,4.98,4.98,21200.0
2008-12-26 15:20:00,4.97,4.99,4.97,4.98,14400.0,4.97,4.99,4.97,4.98,14400.0
2008-12-26 15:30:00,4.98,4.98,4.95,4.95,19200.0,4.98,4.98,4.95,4.95,19200.0
2008-12-26 15:40:00,4.96,4.97,4.95,4.96,8800.0,4.96,4.97,4.95,4.96,8800.0
2008-12-26 15:50:00,4.96,4.97,4.95,4.96,31200.0,4.96,4.97,4.95,4.96,31200.0
2008-12-29 09:30:00,4.97,4.97,4.86,4.86,45600.0,4.97,4.97,4.86,4.86,45600.0
2008-12-29 09:40:00,4.86,4.91,4.85,4.9,24000.0,4.86,4.91,4.85,4.9,24000.0
2008-12-29 09:50:00,4.9,4.91,4.89,4.9,13200.0,4.9,4.91,4.89,4.9,13200.0
2008-12-29 10:00:00,4.89,4.94,4.89,4.91,26000.0,4.89,4.94,4.89,4.91,26000.0
2008-12-29 10:10:00,4.92,4.93,4.91,4.91,20800.0,4.92,4.93,4.91,4.91,20800.0
2008-12-29 10:20:00,4.91,4.92,4.9,4.9,34000.0,4.91,4.92,4.9,4.9,34000.0
2008-12-29 10:30:00,4.91,4.94,4.91,4.92,26000.0,4.91,4.94,4.91,4.92,26000.0
2008-12-29 10:40:00,4.92,4.93,4.91,4.92,14800.0,4.92,4.93,4.91,4.92,14800.0
2008-12-29 10:50:00,4.92,4.94,4.92,4.93,15600.0,4.92,4.94,4.92,4.93,15600.0
2008-12-29 11:00:00,4.93,4.93,4.9,4.91,39600.0,4.93,4.93,4.9,4.91,39600.0
2008-12-29 11:10:00,4.91,4.91,4.9,4.91,15600.0,4.91,4.91,4.9,4.91,15600.0
2008-12-29 11:20:00,4.9,4.91,4.9,4.9,21600.0,4.9,4.91,4.9,4.9,21600.0
2008-12-29 11:30:00,4.91,4.96,4.9,4.95,36000.0,4.91,4.96,4.9,4.95,36000.0
2008-12-29 11:40:00,4.95,4.96,4.94,4.95,15200.0,4.95,4.96,4.94,4.95,15200.0
2008-12-29 11:50:00,4.95,4.95,4.94,4.95,13600.0,4.95,4.95,4.94,4.95,13600.0
2008-12-29 12:00:00,4.95,4.99,4.95,4.97,13600.0,4.95,4.99,4.95,4.97,13600.0
2008-12-29 12:10:00,4.97,4.97,4.96,4.96,9600.0,4.97,4.97,4.96,4.96,9600.0
2008-12-29 12:20:00,4.95,4.96,4.94,4.94,6400.0,4.95,4.96,4.94,4.94,6400.0
2008-12-29 12:30:00,4.94,4.95,4.93,4.93,6000.0,4.94,4.95,4.93,4.93,6000.0
2008-12-29 12:40:00,4.93,4.94,4.92,4.92,10400.0,4.93,4.94,4.92,4.92,10400.0
2008-12-29 12:50:00,4.91,4.91,4.9,4.9,18400.0,4.91,4.91,4.9,4.9,18400.0
2008-12-29 13:00:00,4.9,4.91,4.9,4.91,19200.0,4.9,4.91,4.9,4.91,19200.0
2008-12-29 13:10:00,4.9,4.9,4.9,4.9,9200.0,4.9,4.9,4.9,4.9,9200.0
2008-12-29 13:20:00,4.9,4.9,4.9,4.9,5200.0,4.9,4.9,4.9,4.9,5200.0
2008-12-29 13:30:00,4.9,4.9,4.9,4.9,8400.0,4.9,4.9,4.9,4.9,8400.0
2008-12-29 13:40:00,4.9,4.91,4.9,4.91,20400.0,4.9,4.91,4.9,4.91,20400.0
2008-12-29 13:50:00,4.91,4.91,4.9,4.9,18000.0,4.91,4.91,4.9,4.9,18000.0
2008-12-29 14:00:00,4.9,4.9,4.9,4.9,24800.0,4.9,4.9,4.9,4.9,24800.0
2008-12-29 14:10:00,4.9,4.9,4.87,4.88,26400.0,4.9,4.9,4.87,4.88,26400.0
2008-12-29 14:20:00,4.88,4.9,4.87,4.88,15600.0,4.88,4.9,4.87,4.88,15600.0
2008-12-29 14:30:00,4.88,4.89,4.84,4.85,43600.0,4.88,4.89,4.84,4.85,43600.0
2008-12-29 14:40:00,4.85,4.86,4.85,4.85,9600.0,4.85,4.86,4.85,4.85,9600.0
2008-12-29 14:50:00,4.85,4.87,4.84,4.87,16400.0,4.85,4.87,4.84,4.87,16400.0
2008-12-29 15:00:00,4.86,4.9,4.85,4.9,12400.0,4.86,4.9,4.85,4.9,12400.0
2008-12-29 15:10:00,4.89,4.9,4.85,4.85,33200.0,4.89,4.9,4.85,4.85,33200.0
2008-12-29 15:20:00,4.86,4.88,4.84,4.85,23200.0,4.86,4.88,4.84,4.85,23200.0
2008-12-29 15:30:00,4.85,4.86,4.84,4.85,30000.0,4.85,4.86,4.84,4.85,30000.0
2008-12-29 15:40:00,4.85,4.89,4.85,4.88,37200.0,4.85,4.89,4.85,4.88,37200.0
2008-12-29 15:50:00,4.87,4.89,4.85,4.89,40800.0,4.87,4.89,4.85,4.89,40800.0
2008-12-30 09:30:00,4.91,4.91,4.83,4.87,28000.0,4.91,4.91,4.83,4.87,28000.0
2008-12-30 09:40:00,4.87,4.91,4.87,4.89,15600.0,4.87,4.91,4.87,4.89,15600.0
2008-12-30 09:50:00,4.89,4.92,4.89,4.92,12800.0,4.89,4.92,4.89,4.92,12800.0
2008-12-30 10:00:00,4.93,4.94,4.91,4.92,16800.0,4.93,4.94,4.91,4.92,16800.0
2008-12-30 10:10:00,4.92,4.93,4.91,4.93,12000.0,4.92,4.93,4.91,4.93,12000.0
2008-12-30 10:20:00,4.94,4.97,4.94,4.97,10400.0,4.94,4.97,4.94,4.97,10400.0
2008-12-30 10:30:00,4.96,4.99,4.96,4.96,27600.0,4.96,4.99,4.96,4.96,27600.0
2008-12-30 10:40:00,4.96,4.97,4.96,4.96,11200.0,4.96,4.97,4.96,4.96,11200.0
2008-12-30 10:50:00,4.96,4.96,4.93,4.93,8400.0,4.96,4.96,4.93,4.93,8400.0
2008-12-30 11:00:00,4.94,4.95,4.93,4.95,7600.0,4.94,4.95,4.93,4.95,7600.0
2008-12-30 11:10:00,4.95,4.96,4.94,4.96,9600.0,4.95,4.96,4.94,4.96,9600.0
2008-12-30 11:20:00,4.96,4.97,4.95,4.95,9600.0,4.96,4.97,4.95,4.95,9600.0
2008-12-30 11:30:00,4.95,4.95,4.95,4.95,7200.0,4.95,4.95,4.95,4.95,7200.0
2008-12-30 11:40:00,4.95,4.96,4.94,4.95,16000.0,4.95,4.96,4.94,4.95,16000.0
2008-12-30 11:50:00,4.94,4.95,4.94,4.94,8400.0,4.94,4.95,4.94,4.94,8400.0
2008-12-30 12:00:00,4.94,4.94,4.92,4.92,9600.0,4.94,4.94,4.92,4.92,9600.0
2008-12-30 12:10:00,4.92,4.93,4.9,4.93,8000.0,4.92,4.93,4.9,4.93,8000.0
2008-12-30 12:20:00,4.92,4.93,4.91,4.92,15600.0,4.92,4.93,4.91,4.92,15600.0
2008-12-30 12:30:00,4.91,4.93,4.91,4.92,14000.0,4.91,4.93,4.91,4.92,14000.0
2008-12-30 12:40:00,4.91,4.94,4.91,4.93,15200.0,4.91,4.94,4.91,4.93,15200.0
2008-12-30 12:50:00,4.92,4.93,4.91,4.93,10400.0,4.92,4.93,4.91,4.93,10400.0
2008-12-30 13:00:00,4.93,4.93,4.92,4.93,14400.0,4.93,4.93,4.92,4.93,14400.0
2008-12-30 13:10:00,4.93,4.93,4.91,4.92,16000.0,4.93,4.93,4.91,4.92,16000.0
2008-12-30 13:20:00,4.92,4.95,4.92,4.94,13600.0,4.92,4.95,4.92,4.94,13600.0
2008-12-30 13:30:00,4.94,4.94,4.93,4.93,4400.0,4.94,4.94,4.93,4.93,4400.0
2008-12-30 13:40:00,4.93,4.93,4.91,4.93,6000.0,4.93,4.93,4.91,4.93,6000.0
2008-12-30 13:50:00,4.92,4.94,4.92,4.92,13200.0,4.92,4.94,4.92,4.92,13200.0
2008-12-30 14:00:00,4.92,4.93,4.91,4.93,17600.0,4.92,4.93,4.91,4.93,17600.0
2008-12-30 14:10:00,4.93,4.93,4.91,4.92,22800.0,4.93,4.93,4.91,4.92,22800.0
2008-12-30 14:20:00,4.93,4.94,4.91,4.93,31200.0,4.93,4.94,4.91,4.93,31200.0
2008-12-30 14:30:00,4.93,4.93,4.93,4.93,5600.0,4.93,4.93,4.93,4.93,5600.0
2008-12-30 14:40:00,4.93,4.94,4.93,4.93,11600.0,4.93,4.94,4.93,4.93,11600.0
2008-12-30 14:50:00,4.93,4.94,4.93,4.93,8000.0,4.93,4.94,4.93,4.93,8000.0
2008-12-30 15:00:00,4.94,4.95,4.93,4.95,9600.0,4.94,4.95,4.93,4.95,9600.0
2008-12-30 15:10:00,4.95,4.97,4.94,4.97,13600.0,4.95,4.97,4.94,4.97,13600.0
2008-12-30 15:20:00,4.97,4.98,4.95,4.98,14800.0,4.97,4.98,4.95,4.98,14800.0
2008-12-30 15:30:00,4.97,4.98,4.96,4.98,28000.0,4.97,4.98,4.96,4.98,28000.0
2008-12-30 15:40:00,4.98,5.0,4.97,5.0,27200.0,4.98,5.0,4.97,5.0,27200.0
2008-12-30 15:50:00,5.0,5.03,4.99,5.01,107600.0,5.0,5.03,4.99,5.01,107600.0
2008-12-31 09:30:00,4.68,5.08,4.68,4.83,76000.0,4.68,5.08,4.68,4.83,76000.0
2008-12-31 09:40:00,4.85,4.97,4.81,4.9,63200.0,4.85,4.97,4.81,4.9,63200.0
2008-12-31 09:50:00,4.91,4.92,4.88,4.88,47200.0,4.91,4.92,4.88,4.88,47200.0
2008-12-31 10:00:00,4.88,4.88,4.86,4.87,44000.0,4.88,4.88,4.86,4.87,44000.0
2008-12-31 10:10:00,4.87,4.87,4.84,4.84,33200.0,4.87,4.87,4.84,4.84,33200.0
2008-12-31 10:20:00,4.84,4.84,4.77,4.8,147200.0,4.84,4.84,4.77,4.8,147200.0
2008-12-31 10:30:00,4.81,4.81,4.72,4.73,45600.0,4.81,4.81,4.72,4.73,45600.0
2008-12-31 10:40:00,4.74,4.74,4.65,4.66,97200.0,4.74,4.74,4.65,4.66,97200.0
2008-12-31 10:50:00,4.66,4.69,4.62,4.68,82800.0,4.66,4.69,4.62,4.68,82800.0
2008-12-31 11:00:00,4.68,4.72,4.65,4.66,74400.0,4.68,4.72,4.65,4.66,74400.0
2008-12-31 11:10:00,4.67,4.74,4.66,4.72,86000.0,4.67,4.74,4.66,4.72,86000.0
2008-12-31 11:20:00,4.72,4.78,4.72,4.77,28800.0,4.72,4.78,4.72,4.77,28800.0
2008-12-31 11:30:00,4.78,4.78,4.75,4.75,27200.0,4.78,4.78,4.75,4.75,27200.0
2008-12-31 11:40:00,4.75,4.76,4.75,4.75,10000.0,4.75,4.76,4.75,4.75,10000.0
2008-12-31 11:50:00,4.75,4.76,4.75,4.76,17200.0,4.75,4.76,4.75,4.76,17200.0
2008-12-31 12:00:00,4.75,4.78,4.75,4.76,20000.0,4.75,4.78,4.75,4.76,20000.0
2008-12-31 12:10:00,4.76,4.76,4.75,4.76,10800.0,4.76,4.76,4.75,4.76,10800.0
2008-12-31 12:20:00,4.76,4.76,4.75,4.75,6800.0,4.76,4.76,4.75,4.75,6800.0
2008-12-31 12:30:00,4.75,4.79,4.75,4.78,31200.0,4.75,4.79,4.75,4.78,31200.0
2008-12-31 12:40:00,4.79,4.82,4.79,4.81,21600.0,4.79,4.82,4.79,4.81,21600.0
2008-12-31 12:50:00,4.81,4.84,4.81,4.81,18400.0,4.81,4.84,4.81,4.81,18400.0
2008-12-31 13:00:00,4.81,4.82,4.81,4.82,13200.0,4.81,4.82,4.81,4.82,13200.0
2008-12-31 13:10:00,4.81,4.81,4.77,4.79,27200.0,4.81,4.81,4.77,4.79,27200.0
2008-12-31 13:20:00,4.78,4.78,4.76,4.77,9600.0,4.78,4.78,4.76,4.77,9600.0
2008-12-31 13:30:00,4.77,4.82,4.77,4.81,17200.0,4.77,4.82,4.77,4.81,17200.0
2008-12-31 13:40:00,4.81,4.81,4.8,4.81,7600.0,4.81,4.81,4.8,4.81,7600.0
2008-12-31 13:50:00,4.81,4.84,4.81,4.84,14400.0,4.81,4.84,4.81,4.84,14400.0
2008-12-31 14:00:00,4.84,4.86,4.84,4.84,20000.0,4.84,4.86,4.84,4.84,20000.0
2008-12-31 14:10:00,4.84,4.85,4.82,4.85,29200.0,4.84,4.85,4.82,4.85,29200.0
2008-12-31 14:20:00,4.85,4.87,4.85,4.86,12800.0,4.85,4.87,4.85,4.86,12800.0
2008-12-31 14:30:00,4.87,4.88,4.86,4.86,128800.0,4.87,4.88,4.86,4.86,128800.0
2008-12-31 14:40:00,4.86,4.87,4.86,4.87,12800.0,4.86,4.87,4.86,4.87,12800.0
2008-12-31 14:50:00,4.87,4.88,4.87,4.88,128000.0,4.87,4.88,4.87,4.88,128000.0
2008-12-31 15:00:00,4.9,4.91,4.88,4.89,28800.0,4.9,4.91,4.88,4.89,28800.0
2008-12-31 15:10:00,4.89,4.89,4.86,4.88,60000.0,4.89,4.89,4.86,4.88,60000.0
2008-12-31 15:20:00,4.88,4.88,4.87,4.88,67600.0,4.88,4.88,4.87,4.88,67600.0
2008-12-31 15:30:00,4.88,4.92,4.87,4.91,51600.0,4.88,4.92,4.87,4.91,51600.0
2008-12-31 15:40:00,4.9,4.93,4.88,4.93,88800.0,4.9,4.93,4.88,4.93,88800.0
2008-12-31 15:50:00,4.92,4.97,4.9,4.92,134000.0,4.92,4.97,4.9,4.92,134000.0
2009-01-02 09:30:00,4.91,5.01,4.91,4.94,37600.0,4.91,5.01,4.91,4.94,37600.0
2009-01-02 09:40:00,4.93,4.95,4.93,4.94,18800.0,4.93,4.95,4.93,4.94,18800.0
2009-01-02 09:50:00,4.93,4.95,4.93,4.94,30400.0,4.93,4.95,4.93,4.94,30400.0
2009-01-02 10:00:00,4.95,4.97,4.93,4.94,33600.0,4.95,4.97,4.93,4.94,33600.0
2009-01-02 10:10:00,4.95,4.98,4.95,4.95,27600.0,4.95,4.98,4.95,4.95,27600.0
2009-01-02 10:20:00,4.96,4.96,4.92,4.94,92000.0,4.96,4.96,4.92,4.94,92000.0
2009-01-02 10:30:00,4.95,4.96,4.9,4.92,116800.0,4.95,4.96,4.9,4.92,116800.0
2009-01-02 10:40:00,4.93,4.93,4.87,4.87,28400.0,4.93,4.93,4.87,4.87,28400.0
2009-01-02 10:50:00,4.88,4.89,4.87,4.89,28000.0,4.88,4.89,4.87,4.89,28000.0
2009-01-02 11:00:00,4.89,4.9,4.86,4.86,15600.0,4.89,4.9,4.86,4.86,15600.0
2009-01-02 11:10:00,4.87,4.87,4.84,4.85,25600.0,4.87,4.87,4.84,4.85,25600.0
2009-01-02 11:20:00,4.84,4.85,4.84,4.85,12800.0,4.84,4.85,4.84,4.85,12800.0
2009-01-02 11:30:00,4.85,4.85,4.84,4.85,17600.0,4.85,4.85,4.84,4.85,17600.0
2009-01-02 11:40:00,4.85,4.86,4.84,4.85,56400.0,4.85,4.86,4.84,4.85,56400.0
2009-01-02 11:50:00,4.85,4.85,4.84,4.84,19200.0,4.85,4.85,4.84,4.84,19200.0
2009-01-02 12:00:00,4.85,4.85,4.83,4.83,10400.0,4.85,4.85,4.83,4.83,10400.0
2009-01-02 12:10:00,4.83,4.83,4.83,4.83,9200.0,4.83,4.83,4.83,4.83,9200.0
2009-01-02 12:20:00,4.83,4.83,4.82,4.83,9600.0,4.83,4.83,4.82,4.83,9600.0
2009-01-02 12:30:00,4.83,4.85,4.83,4.85,12000.0,4.83,4.85,4.83,4.85,12000.0
2009-01-02 12:40:00,4.85,4.85,4.84,4.84,27200.0,4.85,4.85,4.84,4.84,27200.0
2009-01-02 12:50:00,4.83,4.84,4.83,4.84,2400.0,4.83,4.84,4.83,4.84,2400.0
2009-01-02 13:00:00,4.83,4.84,4.83,4.84,14800.0,4.83,4.84,4.83,4.84,14800.0
2009-01-02 13:10:00,4.84,4.85,4.83,4.85,12800.0,4.84,4.85,4.83,4.85,12800.0
2009-01-02 13:20:00,4.85,4.86,4.85,4.85,7600.0,4.85,4.86,4.85,4.85,7600.0
2009-01-02 13:30:00,4.85,4.85,4.83,4.85,15600.0,4.85,4.85,4.83,4.85,15600.0
2009-01-02 13:40:00,4.85,4.88,4.85,4.87,9200.0,4.85,4.88,4.85,4.87,9200.0
2009-01-02 13:50:00,4.87,4.87,4.85,4.86,78800.0,4.87,4.87,4.85,4.86,78800.0
2009-01-02 14:00:00,4.86,4.86,4.82,4.82,20000.0,4.86,4.86,4.82,4.82,20000.0
2009-01-02 14:10:00,4.82,4.84,4.82,4.82,24000.0,4.82,4.84,4.82,4.82,24000.0
2009-01-02 14:20:00,4.83,4.84,4.82,4.82,20800.0,4.83,4.84,4.82,4.82,20800.0
2009-01-02 14:30:00,4.82,4.85,4.82,4.83,54400.0,4.82,4.85,4.82,4.83,54400.0
2009-01-02 14:40:00,4.83,4.83,4.81,4.82,16000.0,4.83,4.83,4.81,4.82,16000.0
2009-01-02 14:50:00,4.82,4.83,4.8,4.83,24000.0,4.82,4.83,4.8,4.83,24000.0
2009-01-02 15:00:00,4.83,4.86,4.83,4.85,106400.0,4.83,4.86,4.83,4.85,106400.0
2009-01-02 15:10:00,4.85,4.87,4.85,4.86,17600.0,4.85,4.87,4.85,4.86,17600.0
2009-01-02 15:20:00,4.86,4.87,4.84,4.87,24400.0,4.86,4.87,4.84,4.87,24400.0
2009-01-02 15:30:00,4.86,4.87,4.86,4.87,95600.0,4.86,4.87,4.86,4.87,95600.0
2009-01-02 15:40:00,4.88,4.91,4.87,4.91,45200.0,4.88,4.91,4.87,4.91,45200.0
2009-01-02 15:50:00,4.9,4.93,4.87,4.88,92800.0,4.9,4.93,4.87,4.88,92800.0
2009-01-05 09:30:00,4.9,4.94,4.85,4.85,47200.0,4.9,4.94,4.85,4.85,47200.0
2009-01-05 09:40:00,4.86,4.88,4.84,4.85,31600.0,4.86,4.88,4.84,4.85,31600.0
2009-01-05 09:50:00,4.85,4.85,4.81,4.81,28000.0,4.85,4.85,4.81,4.81,28000.0
2009-01-05 10:00:00,4.81,4.85,4.81,4.83,27200.0,4.81,4.85,4.81,4.83,27200.0
2009-01-05 10:10:00,4.83,4.83,4.79,4.79,18000.0,4.83,4.83,4.79,4.79,18000.0
2009-01-05 10:20:00,4.79,4.85,4.79,4.85,28800.0,4.79,4.85,4.79,4.85,28800.0
2009-01-05 10:30:00,4.86,4.91,4.86,4.9,19200.0,4.86,4.91,4.86,4.9,19200.0
2009-01-05 10:40:00,4.9,4.92,4.89,4.92,49600.0,4.9,4.92,4.89,4.92,49600.0
2009-01-05 10:50:00,4.92,4.97,4.92,4.93,75200.0,4.92,4.97,4.92,4.93,75200.0
2009-01-05 11:00:00,4.93,4.94,4.92,4.94,43600.0,4.93,4.94,4.92,4.94,43600.0
2009-01-05 11:10:00,4.94,4.96,4.92,4.92,43200.0,4.94,4.96,4.92,4.92,43200.0
2009-01-05 11:20:00,4.92,4.94,4.92,4.94,32000.0,4.92,4.94,4.92,4.94,32000.0
2009-01-05 11:30:00,4.94,4.94,4.93,4.93,18800.0,4.94,4.94,4.93,4.93,18800.0
2009-01-05 11:40:00,4.94,4.96,4.94,4.95,7600.0,4.94,4.96,4.94,4.95,7600.0
2009-01-05 11:50:00,4.96,4.96,4.92,4.93,10000.0,4.96,4.96,4.92,4.93,10000.0
2009-01-05 12:00:00,4.92,4.94,4.92,4.94,6000.0,4.92,4.94,4.92,4.94,6000.0
2009-01-05 12:10:00,4.94,4.95,4.93,4.95,29200.0,4.94,4.95,4.93,4.95,29200.0
2009-01-05 12:20:00,4.96,4.96,4.91,4.93,12000.0,4.96,4.96,4.91,4.93,12000.0
2009-01-05 12:30:00,4.92,4.92,4.91,4.92,8800.0,4.92,4.92,4.91,4.92,8800.0
2009-01-05 12:40:00,4.92,4.92,4.91,4.91,12000.0,4.92,4.92,4.91,4.91,12000.0
2009-01-05 12:50:00,4.91,4.94,4.9,4.93,31600.0,4.91,4.94,4.9,4.93,31600.0
2009-01-05 13:00:00,4.93,4.95,4.93,4.93,13200.0,4.93,4.95,4.93,4.93,13200.0
2009-01-05 13:10:00,4.93,4.93,4.9,4.9,12800.0,4.93,4.93,4.9,4.9,12800.0
2009-01-05 13:20:00,4.9,4.92,4.9,4.91,18400.0,4.9,4.92,4.9,4.91,18400.0
2009-01-05 13:30:00,4.92,4.93,4.9,4.9,17600.0,4.92,4.93,4.9,4.9,17600.0
2009-01-05 13:40:00,4.9,4.92,4.88,4.9,21600.0,4.9,4.92,4.88,4.9,21600.0
2009-01-05 13:50:00,4.9,4.92,4.89,4.9,15600.0,4.9,4.92,4.89,4.9,15600.0
2009-01-05 14:00:00,4.91,4.92,4.9,4.9,22800.0,4.91,4.92,4.9,4.9,22800.0
2009-01-05 14:10:00,4.9,4.9,4.87,4.88,30800.0,4.9,4.9,4.87,4.88,30800.0
2009-01-05 14:20:00,4.87,4.9,4.87,4.88,32000.0,4.87,4.9,4.87,4.88,32000.0
2009-01-05 14:30:00,4.88,4.91,4.86,4.9,26800.0,4.88,4.91,4.86,4.9,26800.0
2009-01-05 14:40:00,4.9,4.9,4.88,4.89,32800.0,4.9,4.9,4.88,4.89,32800.0
2009-01-05 14:50:00,4.88,4.9,4.88,4.9,20400.0,4.88,4.9,4.88,4.9,20400.0
2009-01-05 15:00:00,4.89,4.91,4.88,4.89,28400.0,4.89,4.91,4.88,4.89,28400.0
2009-01-05 15:10:00,4.89,4.9,4.88,4.88,60800.0,4.89,4.9,4.88,4.88,60800.0
2009-01-05 15:20:00,4.89,4.9,4.86,4.89,60800.0,4.89,4.9,4.86,4.89,60800.0
2009-01-05 15:30:00,4.89,4.92,4.88,4.9,65600.0,4.89,4.92,4.88,4.9,65600.0
2009-01-05 15:40:00,4.9,4.92,4.87,4.88,55600.0,4.9,4.92,4.87,4.88,55600.0
2009-01-05 15:50:00,4.88,4.93,4.87,4.92,83200.0,4.88,4.93,4.87,4.92,83200.0
2009-01-06 09:30:00,4.9,4.97,4.9,4.94,39200.0,4.9,4.97,4.9,4.94,39200.0
2009-01-06 09:40:00,4.94,4.97,4.93,4.96,24400.0,4.94,4.97,4.93,4.96,24400.0
2009-01-06 09:50:00,4.97,5.0,4.97,4.98,19600.0,4.97,5.0,4.97,4.98,19600.0
2009-01-06 10:00:00,4.99,5.0,4.97,4.99,24000.0,4.99,5.0,4.97,4.99,24000.0
2009-01-06 10:10:00,4.99,5.0,4.96,4.97,26000.0,4.99,5.0,4.96,4.97,26000.0
2009-01-06 10:20:00,4.97,4.99,4.96,4.96,22400.0,4.97,4.99,4.96,4.96,22400.0
2009-01-06 10:30:00,4.96,4.99,4.96,4.99,18800.0,4.96,4.99,4.96,4.99,18800.0
2009-01-06 10:40:00,4.98,5.01,4.98,4.98,40800.0,4.98,5.01,4.98,4.98,40800.0
2009-01-06 10:50:00,4.98,5.01,4.98,5.0,34000.0,4.98,5.01,4.98,5.0,34000.0
2009-01-06 11:00:00,5.0,5.01,4.98,5.0,24400.0,5.0,5.01,4.98,5.0,24400.0
2009-01-06 11:10:00,5.0,5.0,4.99,5.0,21200.0,5.0,5.0,4.99,5.0,21200.0
2009-01-06 11:20:00,5.0,5.0,4.98,4.99,5600.0,5.0,5.0,4.98,4.99,5600.0
2009-01-06 11:30:00,4.98,4.99,4.97,4.99,9200.0,4.98,4.99,4.97,4.99,9200.0
2009-01-06 11:40:00,4.98,4.99,4.97,4.98,18800.0,4.98,4.99,4.97,4.98,18800.0
2009-01-06 11:50:00,4.97,4.99,4.96,4.97,30000.0,4.97,4.99,4.96,4.97,30000.0
2009-01-06 12:00:00,4.98,4.99,4.97,4.99,13600.0,4.98,4.99,4.97,4.99,13600.0
2009-01-06 12:10:00,4.99,4.99,4.97,4.98,27600.0,4.99,4.99,4.97,4.98,27600.0
2009-01-06 12:20:00,4.97,4.98,4.97,4.97,10800.0,4.97,4.98,4.97,4.97,10800.0
2009-01-06 12:30:00,4.98,5.0,4.98,5.0,12400.0,4.98,5.0,4.98,5.0,12400.0
2009-01-06 12:40:00,5.0,5.0,4.99,4.99,19200.0,5.0,5.0,4.99,4.99,19200.0
2009-01-06 12:50:00,4.99,4.99,4.97,4.97,8400.0,4.99,4.99,4.97,4.97,8400.0
2009-01-06 13:00:00,4.98,4.98,4.96,4.96,19200.0,4.98,4.98,4.96,4.96,19200.0
2009-01-06 13:10:00,4.96,4.98,4.96,4.97,15200.0,4.96,4.98,4.96,4.97,15200.0
2009-01-06 13:20:00,4.96,4.98,4.96,4.98,12400.0,4.96,4.98,4.96,4.98,12400.0
2009-01-06 13:30:00,4.97,4.99,4.97,4.99,23200.0,4.97,4.99,4.97,4.99,23200.0
2009-01-06 13:40:00,4.99,4.99,4.97,4.98,15600.0,4.99,4.99,4.97,4.98,15600.0
2009-01-06 13:50:00,4.98,4.99,4.97,4.98,11200.0,4.98,4.99,4.97,4.98,11200.0
2009-01-06 14:00:00,4.96,4.99,4.96,4.99,24800.0,4.96,4.99,4.96,4.99,24800.0
2009-01-06 14:10:00,4.99,5.0,4.99,5.0,46800.0,4.99,5.0,4.99,5.0,46800.0
2009-01-06 14:20:00,5.0,5.02,5.0,5.01,41200.0,5.0,5.02,5.0,5.01,41200.0
2009-01-06 14:30:00,5.01,5.05,5.01,5.04,93200.0,5.01,5.05,5.01,5.04,93200.0
2009-01-06 14:40:00,5.04,5.08,5.04,5.07,44400.0,5.04,5.08,5.04,5.07,44400.0
2009-01-06 14:50:00,5.07,5.09,5.05,5.07,169200.0,5.07,5.09,5.05,5.07,169200.0
2009-01-06 15:00:00,5.07,5.11,5.06,5.07,78400.0,5.07,5.11,5.06,5.07,78400.0
2009-01-06 15:10:00,5.06,5.06,5.04,5.04,32800.0,5.06,5.06,5.04,5.04,32800.0
2009-01-06 15:20:00,5.04,5.08,5.03,5.07,82400.0,5.04,5.08,5.03,5.07,82400.0
2009-01-06 15:30:00,5.07,5.11,5.07,5.11,165200.0,5.07,5.11,5.07,5.11,165200.0
2009-01-06 15:40:00,5.11,5.13,5.1,5.11,142400.0,5.11,5.13,5.1,5.11,142400.0
2009-01-06 15:50:00,5.11,5.13,5.09,5.09,104000.0,5.11,5.13,5.09,5.09,104000.0
2009-01-07 09:30:00,5.02,5.04,4.96,5.0,36800.0,5.02,5.04,4.96,5.0,36800.0
2009-01-07 09:40:00,5.01,5.09,4.99,5.09,42400.0,5.01,5.09,4.99,5.09,42400.0
2009-01-07 09:50:00,5.09,5.11,5.09,5.09,14400.0,5.09,5.11,5.09,5.09,14400.0
2009-01-07 10:00:00,5.1,5.12,5.09,5.11,16000.0,5.1,5.12,5.09,5.11,16000.0
2009-01-07 10:10:00,5.11,5.12,5.06,5.07,22400.0,5.11,5.12,5.06,5.07,22400.0
2009-01-07 10:20:00,5.08,5.1,5.08,5.1,21600.0,5.08,5.1,5.08,5.1,21600.0
2009-01-07 10:30:00,5.1,5.11,5.06,5.07,34000.0,5.1,5.11,5.06,5.07,34000.0
2009-01-07 10:40:00,5.08,5.12,5.08,5.11,15600.0,5.08,5.12,5.08,5.11,15600.0
2009-01-07 10:50:00,5.1,5.12,5.09,5.11,14400.0,5.1,5.12,5.09,5.11,14400.0
2009-01-07 11:00:00,5.11,5.13,5.1,5.12,24400.0,5.11,5.13,5.1,5.12,24400.0
2009-01-07 11:10:00,5.12,5.16,5.1,5.14,292400.0,5.12,5.16,5.1,5.14,292400.0
2009-01-07 11:20:00,5.14,5.2,5.12,5.2,145600.0,5.14,5.2,5.12,5.2,145600.0
2009-01-07 11:30:00,5.19,5.21,5.18,5.19,23200.0,5.19,5.21,5.18,5.19,23200.0
2009-01-07 11:40:00,5.18,5.23,5.18,5.23,18800.0,5.18,5.23,5.18,5.23,18800.0
2009-01-07 11:50:00,5.23,5.23,5.21,5.22,20800.0,5.23,5.23,5.21,5.22,20800.0
2009-01-07 12:00:00,5.22,5.22,5.19,5.21,13600.0,5.22,5.22,5.19,5.21,13600.0
2009-01-07 12:10:00,5.2,5.23,5.2,5.22,19200.0,5.2,5.23,5.2,5.22,19200.0
2009-01-07 12:20:00,5.22,5.22,5.2,5.21,9600.0,5.22,5.22,5.2,5.21,9600.0
2009-01-07 12:30:00,5.22,5.25,5.21,5.24,17200.0,5.22,5.25,5.21,5.24,17200.0
2009-01-07 12:40:00,5.24,5.24,5.22,5.23,10000.0,5.24,5.24,5.22,5.23,10000.0
2009-01-07 12:50:00,5.23,5.23,5.21,5.22,6400.0,5.23,5.23,5.21,5.22,6400.0
2009-01-07 13:00:00,5.21,5.24,5.21,5.24,16400.0,5.21,5.24,5.21,5.24,16400.0
2009-01-07 13:10:00,5.24,5.28,5.23,5.27,14800.0,5.24,5.28,5.23,5.27,14800.0
2009-01-07 13:20:00,5.27,5.27,5.2,5.21,19600.0,5.27,5.27,5.2,5.21,19600.0
2009-01-07 13:30:00,5.21,5.21,5.18,5.19,24800.0,5.21,5.21,5.18,5.19,24800.0
2009-01-07 13:40:00,5.18,5.18,5.13,5.13,128400.0,5.18,5.18,5.13,5.13,128400.0
2009-01-07 13:50:00,5.12,5.13,5.11,5.11,22800.0,5.12,5.13,5.11,5.11,22800.0
2009-01-07 14:00:00,5.11,5.13,5.11,5.13,35600.0,5.11,5.13,5.11,5.13,35600.0
2009-01-07 14:10:00,5.12,5.15,5.11,5.12,27600.0,5.12,5.15,5.11,5.12,27600.0
2009-01-07 14:20:00,5.12,5.13,5.08,5.11,61200.0,5.12,5.13,5.08,5.11,61200.0
2009-01-07 14:30:00,5.11,5.12,5.09,5.1,81600.0,5.11,5.12,5.09,5.1,81600.0
2009-01-07 14:40:00,5.1,5.11,5.05,5.06,40000.0,5.1,5.11,5.05,5.06,40000.0
2009-01-07 14:50:00,5.06,5.09,5.05,5.08,28000.0,5.06,5.09,5.05,5.08,28000.0
2009-01-07 15:00:00,5.08,5.08,5.04,5.05,42800.0,5.08,5.08,5.04,5.05,42800.0
2009-01-07 15:10:00,5.05,5.07,5.04,5.07,31600.0,5.05,5.07,5.04,5.07,31600.0
2009-01-07 15:20:00,5.07,5.08,5.06,5.08,33200.0,5.07,5.08,5.06,5.08,33200.0
2009-01-07 15:30:00,5.07,5.1,5.06,5.06,51600.0,5.07,5.1,5.06,5.06,51600.0
2009-01-07 15:40:00,5.05,5.06,5.04,5.06,59200.0,5.05,5.06,5.04,5.06,59200.0
2009-01-07 15:50:00,5.06,5.1,5.05,5.09,102800.0,5.06,5.1,5.05,5.09,102800.0
2009-01-08 09:30:00,5.05,5.06,5.03,5.05,38400.0,5.05,5.06,5.03,5.05,38400.0
2009-01-08 09:40:00,5.04,5.1,5.03,5.04,118000.0,5.04,5.1,5.03,5.04,118000.0
2009-01-08 09:50:00,5.05,5.08,5.02,5.08,81200.0,5.05,5.08,5.02,5.08,81200.0
2009-01-08 10:00:00,5.08,5.08,5.06,5.08,10800.0,5.08,5.08,5.06,5.08,10800.0
2009-01-08 10:10:00,5.09,5.11,5.06,5.06,214400.0,5.09,5.11,5.06,5.06,214400.0
2009-01-08 10:20:00,5.07,5.1,5.05,5.1,28400.0,5.07,5.1,5.05,5.1,28400.0
2009-01-08 10:30:00,5.1,5.14,5.1,5.12,22400.0,5.1,5.14,5.1,5.12,22400.0
2009-01-08 10:40:00,5.13,5.17,5.13,5.15,31200.0,5.13,5.17,5.13,5.15,31200.0
2009-01-08 10:50:00,5.15,5.17,5.12,5.13,22800.0,5.15,5.17,5.12,5.13,22800.0
2009-01-08 11:00:00,5.13,5.17,5.12,5.15,64000.0,5.13,5.17,5.12,5.15,64000.0
2009-01-08 11:10:00,5.15,5.16,5.13,5.15,21200.0,5.15,5.16,5.13,5.15,21200.0
2009-01-08 11:20:00,5.15,5.16,5.13,5.14,54000.0,5.15,5.16,5.13,5.14,54000.0
2009-01-08 11:30:00,5.14,5.18,5.13,5.18,27600.0,5.14,5.18,5.13,5.18,27600.0
2009-01-08 11:40:00,5.18,5.2,5.18,5.19,30000.0,5.18,5.2,5.18,5.19,30000.0
2009-01-08 11:50:00,5.2,5.2,5.17,5.19,15200.0,5.2,5.2,5.17,5.19,15200.0
2009-01-08 12:00:00,5.19,5.19,5.17,5.17,20400.0,5.19,5.19,5.17,5.17,20400.0
2009-01-08 12:10:00,5.18,5.18,5.16,5.16,25200.0,5.18,5.18,5.16,5.16,25200.0
2009-01-08 12:20:00,5.16,5.16,5.14,5.14,12800.0,5.16,5.16,5.14,5.14,12800.0
2009-01-08 12:30:00,5.13,5.15,5.12,5.13,106800.0,5.13,5.15,5.12,5.13,106800.0
2009-01-08 12:40:00,5.12,5.18,5.12,5.17,132000.0,5.12,5.18,5.12,5.17,132000.0
2009-01-08 12:50:00,5.17,5.18,5.13,5.14,45200.0,5.17,5.18,5.13,5.14,45200.0
2009-01-08 13:00:00,5.15,5.15,5.11,5.12,30000.0,5.15,5.15,5.11,5.12,30000.0
2009-01-08 13:10:00,5.12,5.13,5.11,5.13,42800.0,5.12,5.13,5.11,5.13,42800.0
2009-01-08 13:20:00,5.12,5.16,5.11,5.13,48800.0,5.12,5.16,5.11,5.13,48800.0
2009-01-08 13:30:00,5.12,5.14,5.11,5.12,48800.0,5.12,5.14,5.11,5.12,48800.0
2009-01-08 13:40:00,5.12,5.14,5.12,5.14,11600.0,5.12,5.14,5.12,5.14,11600.0
2009-01-08 13:50:00,5.14,5.14,5.1,5.13,67200.0,5.14,5.14,5.1,5.13,67200.0
2009-01-08 14:00:00,5.13,5.13,5.11,5.13,18400.0,5.13,5.13,5.11,5.13,18400.0
2009-01-08 14:10:00,5.12,5.13,5.11,5.12,29200.0,5.12,5.13,5.11,5.12,29200.0
2009-01-08 14:20:00,5.12,5.12,5.09,5.09,27200.0,5.12,5.12,5.09,5.09,27200.0
2009-01-08 14:30:00,5.09,5.09,5.05,5.07,27200.0,5.09,5.09,5.05,5.07,27200.0
2009-01-08 14:40:00,5.07,5.12,5.07,5.1,29600.0,5.07,5.12,5.07,5.1,29600.0
2009-01-08 14:50:00,5.1,5.13,5.09,5.11,62000.0,5.1,5.13,5.09,5.11,62000.0
2009-01-08 15:00:00,5.11,5.14,5.1,5.1,40400.0,5.11,5.14,5.1,5.1,40400.0
2009-01-08 15:10:00,5.1,5.12,5.09,5.11,49200.0,5.1,5.12,5.09,5.11,49200.0
2009-01-08 15:20:00,5.1,5.12,5.09,5.11,51600.0,5.1,5.12,5.09,5.11,51600.0
2009-01-08 15:30:00,5.11,5.12,5.07,5.09,66400.0,5.11,5.12,5.07,5.09,66400.0
2009-01-08 15:40:00,5.1,5.12,5.09,5.12,39200.0,5.1,5.12,5.09,5.12,39200.0
2009-01-08 15:50:00,5.12,5.16,5.11,5.14,92000.0,5.12,5.16,5.11,5.14,92000.0
2009-01-09 09:30:00,5.25,5.38,5.18,5.19,276800.0,5.25,5.38,5.18,5.19,276800.0
2009-01-09 09:40:00,5.2,5.2,5.13,5.14,63200.0,5.2,5.2,5.13,5.14,63200.0
2009-01-09 09:50:00,5.14,5.16,5.11,5.14,58000.0,5.14,5.16,5.11,5.14,58000.0
2009-01-09 10:00:00,5.14,5.2,5.14,5.18,48400.0,5.14,5.2,5.14,5.18,48400.0
2009-01-09 10:10:00,5.18,5.18,5.13,5.13,41200.0,5.18,5.18,5.13,5.13,41200.0
2009-01-09 10:20:00,5.13,5.16,5.13,5.15,27600.0,5.13,5.16,5.13,5.15,27600.0
2009-01-09 10:30:00,5.14,5.14,5.11,5.14,27200.0,5.14,5.14,5.11,5.14,27200.0
2009-01-09 10:40:00,5.15,5.18,5.14,5.18,38400.0,5.15,5.18,5.14,5.18,38400.0
2009-01-09 10:50:00,5.17,5.2,5.17,5.19,17600.0,5.17,5.2,5.17,5.19,17600.0
2009-01-09 11:00:00,5.18,5.18,5.17,5.17,16000.0,5.18,5.18,5.17,5.17,16000.0
2009-01-09 11:10:00,5.18,5.2,5.16,5.19,36000.0,5.18,5.2,5.16,5.19,36000.0
2009-01-09 11:20:00,5.2,5.23,5.19,5.22,21600.0,5.2,5.23,5.19,5.22,21600.0
2009-01-09 11:30:00,5.22,5.25,5.22,5.24,70000.0,5.22,5.25,5.22,5.24,70000.0
2009-01-09 11:40:00,5.23,5.23,5.19,5.19,22800.0,5.23,5.23,5.19,5.19,22800.0
2009-01-09 11:50:00,5.19,5.21,5.19,5.21,21200.0,5.19,5.21,5.19,5.21,21200.0
2009-01-09 12:00:00,5.21,5.25,5.2,5.24,29200.0,5.21,5.25,5.2,5.24,29200.0
2009-01-09 12:10:00,5.24,5.24,5.22,5.23,32800.0,5.24,5.24,5.22,5.23,32800.0
2009-01-09 12:20:00,5.23,5.25,5.22,5.25,182000.0,5.23,5.25,5.22,5.25,182000.0
2009-01-09 12:30:00,5.24,5.25,5.22,5.24,42800.0,5.24,5.25,5.22,5.24,42800.0
2009-01-09 12:40:00,5.24,5.25,5.22,5.23,40400.0,5.24,5.25,5.22,5.23,40400.0
2009-01-09 12:50:00,5.22,5.22,5.21,5.22,14400.0,5.22,5.22,5.21,5.22,14400.0
2009-01-09 13:00:00,5.21,5.24,5.19,5.2,84800.0,5.21,5.24,5.19,5.2,84800.0
2009-01-09 13:10:00,5.2,5.21,5.19,5.21,36800.0,5.2,5.21,5.19,5.21,36800.0
2009-01-09 13:20:00,5.21,5.21,5.18,5.19,10800.0,5.21,5.21,5.18,5.19,10800.0
2009-01-09 13:30:00,5.19,5.23,5.16,5.23,138000.0,5.19,5.23,5.16,5.23,138000.0
2009-01-09 13:40:00,5.23,5.23,5.21,5.23,96800.0,5.23,5.23,5.21,5.23,96800.0
2009-01-09 13:50:00,5.22,5.24,5.21,5.24,234800.0,5.22,5.24,5.21,5.24,234800.0
2009-01-09 14:00:00,5.23,5.25,5.22,5.23,132000.0,5.23,5.25,5.22,5.23,132000.0
2009-01-09 14:10:00,5.23,5.23,5.19,5.2,32400.0,5.23,5.23,5.19,5.2,32400.0
2009-01-09 14:20:00,5.19,5.19,5.18,5.18,16400.0,5.19,5.19,5.18,5.18,16400.0
2009-01-09 14:30:00,5.17,5.2,5.17,5.18,131200.0,5.17,5.2,5.17,5.18,131200.0
2009-01-09 14:40:00,5.18,5.18,5.15,5.15,52400.0,5.18,5.18,5.15,5.15,52400.0
2009-01-09 14:50:00,5.15,5.18,5.14,5.15,174000.0,5.15,5.18,5.14,5.15,174000.0
2009-01-09 15:00:00,5.14,5.15,5.07,5.09,77200.0,5.14,5.15,5.07,5.09,77200.0
2009-01-09 15:10:00,5.09,5.1,5.06,5.07,83200.0,5.09,5.1,5.06,5.07,83200.0
2009-01-09 15:20:00,5.06,5.08,5.03,5.05,90800.0,5.06,5.08,5.03,5.05,90800.0
2009-01-09 15:30:00,5.06,5.09,5.06,5.07,100400.0,5.06,5.09,5.06,5.07,100400.0
2009-01-09 15:40:00,5.06,5.07,5.03,5.05,208000.0,5.06,5.07,5.03,5.05,208000.0
2009-01-09 15:50:00,5.06,5.1,5.03,5.05,205600.0,5.06,5.1,5.03,5.05,205600.0
2009-01-12 09:30:00,5.03,5.03,4.91,4.91,46000.0,5.03,5.03,4.91,4.91,46000.0
2009-01-12 09:40:00,4.9,4.94,4.89,4.92,47200.0,4.9,4.94,4.89,4.92,47200.0
2009-01-12 09:50:00,4.94,4.96,4.91,4.96,34800.0,4.94,4.96,4.91,4.96,34800.0
2009-01-12 10:00:00,4.96,5.0,4.96,4.99,53200.0,4.96,5.0,4.96,4.99,53200.0
2009-01-12 10:10:00,4.99,5.02,4.97,5.0,76000.0,4.99,5.02,4.97,5.0,76000.0
2009-01-12 10:20:00,5.0,5.02,5.0,5.02,21600.0,5.0,5.02,5.0,5.02,21600.0
2009-01-12 10:30:00,5.02,5.05,5.01,5.05,16800.0,5.02,5.05,5.01,5.05,16800.0
2009-01-12 10:40:00,5.05,5.09,5.05,5.09,38800.0,5.05,5.09,5.05,5.09,38800.0
2009-01-12 10:50:00,5.09,5.13,5.09,5.1,29200.0,5.09,5.13,5.09,5.1,29200.0
2009-01-12 11:00:00,5.1,5.11,5.09,5.1,13200.0,5.1,5.11,5.09,5.1,13200.0
2009-01-12 11:10:00,5.1,5.11,5.09,5.1,23200.0,5.1,5.11,5.09,5.1,23200.0
2009-01-12 11:20:00,5.11,5.14,5.11,5.13,38000.0,5.11,5.14,5.11,5.13,38000.0
2009-01-12 11:30:00,5.12,5.13,5.09,5.1,12800.0,5.12,5.13,5.09,5.1,12800.0
2009-01-12 11:40:00,5.1,5.13,5.09,5.13,26400.0,5.1,5.13,5.09,5.13,26400.0
2009-01-12 11:50:00,5.14,5.14,5.12,5.12,20400.0,5.14,5.14,5.12,5.12,20400.0
2009-01-12 12:00:00,5.12,5.12,5.1,5.1,17200.0,5.12,5.12,5.1,5.1,17200.0
2009-01-12 12:10:00,5.09,5.11,5.09,5.1,20800.0,5.09,5.11,5.09,5.1,20800.0
2009-01-12 12:20:00,5.1,5.12,5.1,5.12,34400.0,5.1,5.12,5.1,5.12,34400.0
2009-01-12 12:30:00,5.13,5.14,5.13,5.14,14000.0,5.13,5.14,5.13,5.14,14000.0
2009-01-12 12:40:00,5.14,5.14,5.13,5.13,36800.0,5.14,5.14,5.13,5.13,36800.0
2009-01-12 12:50:00,5.12,5.13,5.11,5.13,16800.0,5.12,5.13,5.11,5.13,16800.0
2009-01-12 13:00:00,5.12,5.17,5.12,5.17,31200.0,5.12,5.17,5.12,5.17,31200.0
2009-01-12 13:10:00,5.17,5.18,5.17,5.18,22400.0,5.17,5.18,5.17,5.18,22400.0
2009-01-12 13:20:00,5.18,5.19,5.17,5.18,16400.0,5.18,5.19,5.17,5.18,16400.0
2009-01-12 13:30:00,5.18,5.19,5.18,5.18,50800.0,5.18,5.19,5.18,5.18,50800.0
2009-01-12 13:40:00,5.18,5.2,5.17,5.19,21600.0,5.18,5.2,5.17,5.19,21600.0
2009-01-12 13:50:00,5.2,5.2,5.17,5.18,54400.0,5.2,5.2,5.17,5.18,54400.0
2009-01-12 14:00:00,5.18,5.18,5.14,5.14,20800.0,5.18,5.18,5.14,5.14,20800.0
2009-01-12 14:10:00,5.14,5.18,5.14,5.17,30800.0,5.14,5.18,5.14,5.17,30800.0
2009-01-12 14:20:00,5.17,5.19,5.16,5.18,110000.0,5.17,5.19,5.16,5.18,110000.0
2009-01-12 14:30:00,5.18,5.18,5.14,5.14,32800.0,5.18,5.18,5.14,5.14,32800.0
2009-01-12 14:40:00,5.14,5.14,5.11,5.12,73200.0,5.14,5.14,5.11,5.12,73200.0
2009-01-12 14:50:00,5.12,5.15,5.11,5.11,51200.0,5.12,5.15,5.11,5.11,51200.0
2009-01-12 15:00:00,5.12,5.14,5.12,5.12,42800.0,5.12,5.14,5.12,5.12,42800.0
2009-01-12 15:10:00,5.12,5.12,5.08,5.1,22400.0,5.12,5.12,5.08,5.1,22400.0
2009-01-12 15:20:00,5.1,5.14,5.09,5.13,44400.0,5.1,5.14,5.09,5.13,44400.0
2009-01-12 15:30:00,5.13,5.14,5.09,5.1,71200.0,5.13,5.14,5.09,5.1,71200.0
2009-01-12 15:40:00,5.1,5.16,5.09,5.15,139200.0,5.1,5.16,5.09,5.15,139200.0
2009-01-12 15:50:00,5.15,5.15,5.13,5.14,119600.0,5.15,5.15,5.13,5.14,119600.0
2009-01-13 09:30:00,5.11,5.11,4.91,5.05,125200.0,5.11,5.11,4.91,5.05,125200.0
2009-01-13 09:40:00,5.04,5.13,5.04,5.13,90800.0,5.04,5.13,5.04,5.13,90800.0
2009-01-13 09:50:00,5.13,5.18,5.12,5.18,60000.0,5.13,5.18,5.12,5.18,60000.0
2009-01-13 10:00:00,5.17,5.18,5.14,5.17,50400.0,5.17,5.18,5.14,5.17,50400.0
2009-01-13 10:10:00,5.17,5.18,5.17,5.17,47600.0,5.17,5.18,5.17,5.17,47600.0
2009-01-13 10:20:00,5.17,5.18,5.11,5.12,62400.0,5.17,5.18,5.11,5.12,62400.0
2009-01-13 10:30:00,5.12,5.12,5.06,5.1,46800.0,5.12,5.12,5.06,5.1,46800.0
2009-01-13 10:40:00,5.1,5.13,5.09,5.13,32400.0,5.1,5.13,5.09,5.13,32400.0
2009-01-13 10:50:00,5.13,5.16,5.13,5.13,38400.0,5.13,5.16,5.13,5.13,38400.0
2009-01-13 11:00:00,5.14,5.18,5.12,5.18,37600.0,5.14,5.18,5.12,5.18,37600.0
2009-01-13 11:10:00,5.18,5.18,5.14,5.15,26800.0,5.18,5.18,5.14,5.15,26800.0
2009-01-13 11:20:00,5.14,5.16,5.11,5.14,22400.0,5.14,5.16,5.11,5.14,22400.0
2009-01-13 11:30:00,5.14,5.18,5.14,5.17,41200.0,5.14,5.18,5.14,5.17,41200.0
2009-01-13 11:40:00,5.17,5.18,5.15,5.15,26400.0,5.17,5.18,5.15,5.15,26400.0
2009-01-13 11:50:00,5.15,5.18,5.15,5.18,36000.0,5.15,5.18,5.15,5.18,36000.0
2009-01-13 12:00:00,5.17,5.18,5.14,5.15,28800.0,5.17,5.18,5.14,5.15,28800.0
2009-01-13 12:10:00,5.14,5.15,5.1,5.11,30000.0,5.14,5.15,5.1,5.11,30000.0
2009-01-13 12:20:00,5.11,5.13,5.1,5.11,20800.0,5.11,5.13,5.1,5.11,20800.0
2009-01-13 12:30:00,5.1,5.11,5.1,5.1,10400.0,5.1,5.11,5.1,5.1,10400.0
2009-01-13 12:40:00,5.1,5.1,5.07,5.08,18400.0,5.1,5.1,5.07,5.08,18400.0
2009-01-13 12:50:00,5.08,5.1,5.07,5.07,18000.0,5.08,5.1,5.07,5.07,18000.0
2009-01-13 13:00:00,5.07,5.08,5.06,5.07,13200.0,5.07,5.08,5.06,5.07,13200.0
2009-01-13 13:10:00,5.07,5.09,5.06,5.09,41600.0,5.07,5.09,5.06,5.09,41600.0
2009-01-13 13:20:00,5.07,5.08,5.04,5.05,15200.0,5.07,5.08,5.04,5.05,15200.0
2009-01-13 13:30:00,5.04,5.04,5.03,5.03,14000.0,5.04,5.04,5.03,5.03,14000.0
2009-01-13 13:40:00,5.03,5.03,4.98,5.01,48000.0,5.03,5.03,4.98,5.01,48000.0
2009-01-13 13:50:00,5.0,5.0,4.98,4.99,16000.0,5.0,5.0,4.98,4.99,16000.0
2009-01-13 14:00:00,4.99,5.0,4.98,4.99,13600.0,4.99,5.0,4.98,4.99,13600.0
2009-01-13 14:10:00,4.99,4.99,4.96,4.96,20400.0,4.99,4.99,4.96,4.96,20400.0
2009-01-13 14:20:00,4.96,4.97,4.94,4.94,17600.0,4.96,4.97,4.94,4.94,17600.0
2009-01-13 14:30:00,4.94,4.98,4.94,4.96,22800.0,4.94,4.98,4.94,4.96,22800.0
2009-01-13 14:40:00,4.96,4.98,4.96,4.96,44400.0,4.96,4.98,4.96,4.96,44400.0
2009-01-13 14:50:00,4.96,4.96,4.94,4.94,32800.0,4.96,4.96,4.94,4.94,32800.0
2009-01-13 15:00:00,4.93,4.93,4.9,4.9,27600.0,4.93,4.93,4.9,4.9,27600.0
2009-01-13 15:10:00,4.91,4.92,4.9,4.9,36400.0,4.91,4.92,4.9,4.9,36400.0
2009-01-13 15:20:00,4.9,4.94,4.9,4.92,30000.0,4.9,4.94,4.9,4.92,30000.0
2009-01-13 15:30:00,4.91,4.95,4.89,4.94,30800.0,4.91,4.95,4.89,4.94,30800.0
2009-01-13 15:40:00,4.95,4.99,4.93,4.98,42400.0,4.95,4.99,4.93,4.98,42400.0
2009-01-13 15:50:00,4.99,5.0,4.97,4.98,76000.0,4.99,5.0,4.97,4.98,76000.0
2009-01-14 09:30:00,4.89,4.91,4.85,4.86,17600.0,4.89,4.91,4.85,4.86,17600.0
2009-01-14 09:40:00,4.86,4.88,4.81,4.83,67200.0,4.86,4.88,4.81,4.83,67200.0
2009-01-14 09:50:00,4.83,4.87,4.82,4.84,26000.0,4.83,4.87,4.82,4.84,26000.0
2009-01-14 10:00:00,4.84,4.87,4.82,4.85,11600.0,4.84,4.87,4.82,4.85,11600.0
2009-01-14 10:10:00,4.86,4.86,4.78,4.78,14400.0,4.86,4.86,4.78,4.78,14400.0
2009-01-14 10:20:00,4.8,4.82,4.79,4.82,12400.0,4.8,4.82,4.79,4.82,12400.0
2009-01-14 10:30:00,4.81,4.81,4.73,4.75,88800.0,4.81,4.81,4.73,4.75,88800.0
2009-01-14 10:40:00,4.75,4.76,4.73,4.76,23600.0,4.75,4.76,4.73,4.76,23600.0
2009-01-14 10:50:00,4.76,4.76,4.67,4.71,111200.0,4.76,4.76,4.67,4.71,111200.0
2009-01-14 11:00:00,4.69,4.72,4.68,4.7,116800.0,4.69,4.72,4.68,4.7,116800.0
2009-01-14 11:10:00,4.7,4.72,4.67,4.71,61200.0,4.7,4.72,4.67,4.71,61200.0
2009-01-14 11:20:00,4.71,4.77,4.7,4.76,94800.0,4.71,4.77,4.7,4.76,94800.0
2009-01-14 11:30:00,4.77,4.77,4.72,4.72,41200.0,4.77,4.77,4.72,4.72,41200.0
2009-01-14 11:40:00,4.72,4.77,4.71,4.75,57200.0,4.72,4.77,4.71,4.75,57200.0
2009-01-14 11:50:00,4.77,4.8,4.76,4.77,18400.0,4.77,4.8,4.76,4.77,18400.0
2009-01-14 12:00:00,4.78,4.78,4.76,4.77,13200.0,4.78,4.78,4.76,4.77,13200.0
2009-01-14 12:10:00,4.77,4.77,4.75,4.75,33200.0,4.77,4.77,4.75,4.75,33200.0
2009-01-14 12:20:00,4.75,4.76,4.72,4.73,14000.0,4.75,4.76,4.72,4.73,14000.0
2009-01-14 12:30:00,4.74,4.75,4.73,4.73,18800.0,4.74,4.75,4.73,4.73,18800.0
2009-01-14 12:40:00,4.73,4.73,4.69,4.72,10800.0,4.73,4.73,4.69,4.72,10800.0
2009-01-14 12:50:00,4.72,4.74,4.71,4.74,6800.0,4.72,4.74,4.71,4.74,6800.0
2009-01-14 13:00:00,4.73,4.73,4.72,4.73,10400.0,4.73,4.73,4.72,4.73,10400.0
2009-01-14 13:10:00,4.73,4.73,4.7,4.71,14000.0,4.73,4.73,4.7,4.71,14000.0
2009-01-14 13:20:00,4.7,4.7,4.69,4.69,11600.0,4.7,4.7,4.69,4.69,11600.0
2009-01-14 13:30:00,4.68,4.72,4.68,4.72,24000.0,4.68,4.72,4.68,4.72,24000.0
2009-01-14 13:40:00,4.71,4.75,4.71,4.74,18000.0,4.71,4.75,4.71,4.74,18000.0
2009-01-14 13:50:00,4.74,4.74,4.72,4.72,9200.0,4.74,4.74,4.72,4.72,9200.0
2009-01-14 14:00:00,4.72,4.73,4.7,4.73,18000.0,4.72,4.73,4.7,4.73,18000.0
2009-01-14 14:10:00,4.74,4.77,4.74,4.74,14000.0,4.74,4.77,4.74,4.74,14000.0
2009-01-14 14:20:00,4.72,4.74,4.72,4.72,21600.0,4.72,4.74,4.72,4.72,21600.0
2009-01-14 14:30:00,4.73,4.77,4.73,4.74,16800.0,4.73,4.77,4.73,4.74,16800.0
2009-01-14 14:40:00,4.74,4.74,4.71,4.71,11200.0,4.74,4.74,4.71,4.71,11200.0
2009-01-14 14:50:00,4.7,4.71,4.69,4.7,12000.0,4.7,4.71,4.69,4.7,12000.0
2009-01-14 15:00:00,4.68,4.69,4.66,4.68,42800.0,4.68,4.69,4.66,4.68,42800.0
2009-01-14 15:10:00,4.68,4.68,4.65,4.67,22000.0,4.68,4.68,4.65,4.67,22000.0
2009-01-14 15:20:00,4.68,4.7,4.66,4.67,36400.0,4.68,4.7,4.66,4.67,36400.0
2009-01-14 15:30:00,4.67,4.71,4.66,4.67,49600.0,4.67,4.71,4.66,4.67,49600.0
2009-01-14 15:40:00,4.67,4.73,4.66,4.73,70800.0,4.67,4.73,4.66,4.73,70800.0
2009-01-14 15:50:00,4.72,4.73,4.7,4.71,58400.0,4.72,4.73,4.7,4.71,58400.0
2009-01-15 09:30:00,4.67,4.67,4.63,4.63,26000.0,4.67,4.67,4.63,4.63,26000.0
2009-01-15 09:40:00,4.62,4.63,4.55,4.56,30000.0,4.62,4.63,4.55,4.56,30000.0
2009-01-15 09:50:00,4.55,4.63,4.55,4.61,76000.0,4.55,4.63,4.55,4.61,76000.0
2009-01-15 10:00:00,4.62,4.64,4.6,4.64,62000.0,4.62,4.64,4.6,4.64,62000.0
2009-01-15 10:10:00,4.64,4.66,4.6,4.6,50800.0,4.64,4.66,4.6,4.6,50800.0
2009-01-15 10:20:00,4.61,4.63,4.6,4.63,16400.0,4.61,4.63,4.6,4.63,16400.0
2009-01-15 10:30:00,4.62,4.63,4.57,4.58,20800.0,4.62,4.63,4.57,4.58,20800.0
2009-01-15 10:40:00,4.59,4.6,4.58,4.59,9200.0,4.59,4.6,4.58,4.59,9200.0
2009-01-15 10:50:00,4.59,4.65,4.59,4.64,23600.0,4.59,4.65,4.59,4.64,23600.0
2009-01-15 11:00:00,4.62,4.66,4.62,4.65,62800.0,4.62,4.66,4.62,4.65,62800.0
2009-01-15 11:10:00,4.65,4.66,4.65,4.66,15600.0,4.65,4.66,4.65,4.66,15600.0
2009-01-15 11:20:00,4.66,4.67,4.66,4.66,14000.0,4.66,4.67,4.66,4.66,14000.0
2009-01-15 11:30:00,4.65,4.65,4.63,4.64,17600.0,4.65,4.65,4.63,4.64,17600.0
2009-01-15 11:40:00,4.64,4.64,4.61,4.61,42800.0,4.64,4.64,4.61,4.61,42800.0
2009-01-15 11:50:00,4.61,4.62,4.6,4.61,33200.0,4.61,4.62,4.6,4.61,33200.0
2009-01-15 12:00:00,4.61,4.64,4.61,4.61,32800.0,4.61,4.64,4.61,4.61,32800.0
2009-01-15 12:10:00,4.6,4.63,4.6,4.62,15200.0,4.6,4.63,4.6,4.62,15200.0
2009-01-15 12:20:00,4.62,4.62,4.58,4.58,16800.0,4.62,4.62,4.58,4.58,16800.0
2009-01-15 12:30:00,4.58,4.63,4.58,4.61,71200.0,4.58,4.63,4.58,4.61,71200.0
2009-01-15 12:40:00,4.61,4.64,4.61,4.64,20800.0,4.61,4.64,4.61,4.64,20800.0
2009-01-15 12:50:00,4.64,4.64,4.62,4.64,46400.0,4.64,4.64,4.62,4.64,46400.0
2009-01-15 13:00:00,4.64,4.65,4.62,4.62,30000.0,4.64,4.65,4.62,4.62,30000.0
2009-01-15 13:10:00,4.62,4.63,4.61,4.62,29200.0,4.62,4.63,4.61,4.62,29200.0
2009-01-15 13:20:00,4.62,4.63,4.62,4.62,38400.0,4.62,4.63,4.62,4.62,38400.0
2009-01-15 13:30:00,4.63,4.65,4.63,4.65,48400.0,4.63,4.65,4.63,4.65,48400.0
2009-01-15 13:40:00,4.65,4.65,4.63,4.64,69600.0,4.65,4.65,4.63,4.64,69600.0
2009-01-15 13:50:00,4.64,4.67,4.63,4.66,44400.0,4.64,4.67,4.63,4.66,44400.0
2009-01-15 14:00:00,4.66,4.68,4.65,4.67,37200.0,4.66,4.68,4.65,4.67,37200.0
2009-01-15 14:10:00,4.67,4.7,4.65,4.68,57600.0,4.67,4.7,4.65,4.68,57600.0
2009-01-15 14:20:00,4.69,4.72,4.66,4.69,73600.0,4.69,4.72,4.66,4.69,73600.0
2009-01-15 14:30:00,4.69,4.73,4.68,4.72,42800.0,4.69,4.73,4.68,4.72,42800.0
2009-01-15 14:40:00,4.72,4.75,4.71,4.72,70400.0,4.72,4.75,4.71,4.72,70400.0
2009-01-15 14:50:00,4.72,4.75,4.7,4.74,56000.0,4.72,4.75,4.7,4.74,56000.0
2009-01-15 15:00:00,4.74,4.77,4.72,4.74,40800.0,4.74,4.77,4.72,4.74,40800.0
2009-01-15 15:10:00,4.73,4.77,4.73,4.77,22000.0,4.73,4.77,4.73,4.77,22000.0
2009-01-15 15:20:00,4.77,4.77,4.68,4.71,160000.0,4.77,4.77,4.68,4.71,160000.0
2009-01-15 15:30:00,4.7,4.71,4.68,4.7,48800.0,4.7,4.71,4.68,4.7,48800.0
2009-01-15 15:40:00,4.7,4.71,4.67,4.68,60000.0,4.7,4.71,4.67,4.68,60000.0
2009-01-15 15:50:00,4.68,4.74,4.68,4.72,177200.0,4.68,4.74,4.68,4.72,177200.0
2009-01-16 09:30:00,4.76,4.77,4.69,4.71,163600.0,4.76,4.77,4.69,4.71,163600.0
2009-01-16 09:40:00,4.7,4.74,4.67,4.7,84400.0,4.7,4.74,4.67,4.7,84400.0
2009-01-16 09:50:00,4.69,4.71,4.67,4.7,59600.0,4.69,4.71,4.67,4.7,59600.0
2009-01-16 10:00:00,4.71,4.76,4.7,4.73,21600.0,4.71,4.76,4.7,4.73,21600.0
2009-01-16 10:10:00,4.74,4.75,4.73,4.73,11200.0,4.74,4.75,4.73,4.73,11200.0
2009-01-16 10:20:00,4.73,4.81,4.73,4.81,55200.0,4.73,4.81,4.73,4.81,55200.0
2009-01-16 10:30:00,4.79,4.8,4.77,4.78,171600.0,4.79,4.8,4.77,4.78,171600.0
2009-01-16 10:40:00,4.78,4.78,4.74,4.76,32400.0,4.78,4.78,4.74,4.76,32400.0
2009-01-16 10:50:00,4.76,4.78,4.75,4.76,120000.0,4.76,4.78,4.75,4.76,120000.0
2009-01-16 11:00:00,4.77,4.79,4.77,4.78,9200.0,4.77,4.79,4.77,4.78,9200.0
2009-01-16 11:10:00,4.79,4.81,4.79,4.81,16000.0,4.79,4.81,4.79,4.81,16000.0
2009-01-16 11:20:00,4.81,4.85,4.81,4.84,20000.0,4.81,4.85,4.81,4.84,20000.0
2009-01-16 11:30:00,4.84,4.84,4.79,4.8,10800.0,4.84,4.84,4.79,4.8,10800.0
2009-01-16 11:40:00,4.8,4.82,4.8,4.81,10800.0,4.8,4.82,4.8,4.81,10800.0
2009-01-16 11:50:00,4.81,4.81,4.77,4.78,17600.0,4.81,4.81,4.77,4.78,17600.0
2009-01-16 12:00:00,4.79,4.79,4.75,4.75,15200.0,4.79,4.79,4.75,4.75,15200.0
2009-01-16 12:10:00,4.75,4.75,4.68,4.7,32800.0,4.75,4.75,4.68,4.7,32800.0
2009-01-16 12:20:00,4.69,4.7,4.66,4.66,34000.0,4.69,4.7,4.66,4.66,34000.0
2009-01-16 12:30:00,4.66,4.68,4.65,4.66,24000.0,4.66,4.68,4.65,4.66,24000.0
2009-01-16 12:40:00,4.67,4.68,4.66,4.68,13200.0,4.67,4.68,4.66,4.68,13200.0
2009-01-16 12:50:00,4.68,4.71,4.68,4.69,20000.0,4.68,4.71,4.68,4.69,20000.0
2009-01-16 13:00:00,4.7,4.72,4.69,4.69,12400.0,4.7,4.72,4.69,4.69,12400.0
2009-01-16 13:10:00,4.69,4.72,4.67,4.7,22800.0,4.69,4.72,4.67,4.7,22800.0
2009-01-16 13:20:00,4.69,4.69,4.67,4.68,26000.0,4.69,4.69,4.67,4.68,26000.0
2009-01-16 13:30:00,4.68,4.73,4.68,4.72,62400.0,4.68,4.73,4.68,4.72,62400.0
2009-01-16 13:40:00,4.72,4.73,4.7,4.7,13600.0,4.72,4.73,4.7,4.7,13600.0
2009-01-16 13:50:00,4.7,4.72,4.68,4.72,24000.0,4.7,4.72,4.68,4.72,24000.0
2009-01-16 14:00:00,4.73,4.74,4.71,4.72,26800.0,4.73,4.74,4.71,4.72,26800.0
2009-01-16 14:10:00,4.73,4.73,4.7,4.7,19200.0,4.73,4.73,4.7,4.7,19200.0
2009-01-16 14:20:00,4.7,4.73,4.69,4.72,17600.0,4.7,4.73,4.69,4.72,17600.0
2009-01-16 14:30:00,4.73,4.75,4.68,4.71,31600.0,4.73,4.75,4.68,4.71,31600.0
2009-01-16 14:40:00,4.72,4.73,4.69,4.73,22400.0,4.72,4.73,4.69,4.73,22400.0
2009-01-16 14:50:00,4.73,4.76,4.73,4.76,42400.0,4.73,4.76,4.73,4.76,42400.0
2009-01-16 15:00:00,4.76,4.76,4.73,4.74,25200.0,4.76,4.76,4.73,4.74,25200.0
2009-01-16 15:10:00,4.74,4.78,4.74,4.77,36800.0,4.74,4.78,4.74,4.77,36800.0
2009-01-16 15:20:00,4.77,4.79,4.75,4.75,30400.0,4.77,4.79,4.75,4.75,30400.0
2009-01-16 15:30:00,4.75,4.78,4.74,4.76,37600.0,4.75,4.78,4.74,4.76,37600.0
2009-01-16 15:40:00,4.76,4.77,4.74,4.76,46000.0,4.76,4.77,4.74,4.76,46000.0
2009-01-16 15:50:00,4.76,4.78,4.75,4.77,72800.0,4.76,4.78,4.75,4.77,72800.0
2009-01-20 09:30:00,4.72,4.75,4.68,4.71,34800.0,4.72,4.75,4.68,4.71,34800.0
2009-01-20 09:40:00,4.72,4.76,4.66,4.67,18000.0,4.72,4.76,4.66,4.67,18000.0
2009-01-20 09:50:00,4.67,4.68,4.58,4.62,29600.0,4.67,4.68,4.58,4.62,29600.0
2009-01-20 10:00:00,4.61,4.63,4.55,4.62,56000.0,4.61,4.63,4.55,4.62,56000.0
2009-01-20 10:10:00,4.62,4.64,4.6,4.63,27200.0,4.62,4.64,4.6,4.63,27200.0
2009-01-20 10:20:00,4.62,4.68,4.62,4.68,102000.0,4.62,4.68,4.62,4.68,102000.0
2009-01-20 10:30:00,4.68,4.69,4.63,4.65,26800.0,4.68,4.69,4.63,4.65,26800.0
2009-01-20 10:40:00,4.65,4.67,4.6,4.64,120800.0,4.65,4.67,4.6,4.64,120800.0
2009-01-20 10:50:00,4.64,4.65,4.61,4.61,16400.0,4.64,4.65,4.61,4.61,16400.0
2009-01-20 11:00:00,4.61,4.64,4.61,4.61,92800.0,4.61,4.64,4.61,4.61,92800.0
2009-01-20 11:10:00,4.61,4.62,4.6,4.61,25200.0,4.61,4.62,4.6,4.61,25200.0
2009-01-20 11:20:00,4.6,4.61,4.58,4.59,41200.0,4.6,4.61,4.58,4.59,41200.0
2009-01-20 11:30:00,4.59,4.62,4.59,4.62,29200.0,4.59,4.62,4.59,4.62,29200.0
2009-01-20 11:40:00,4.61,4.63,4.61,4.63,12400.0,4.61,4.63,4.61,4.63,12400.0
2009-01-20 11:50:00,4.63,4.63,4.58,4.58,11200.0,4.63,4.63,4.58,4.58,11200.0
2009-01-20 12:00:00,4.58,4.61,4.58,4.61,14800.0,4.58,4.61,4.58,4.61,14800.0
2009-01-20 12:10:00,4.6,4.65,4.6,4.63,24400.0,4.6,4.65,4.6,4.63,24400.0
2009-01-20 12:20:00,4.62,4.62,4.56,4.57,12800.0,4.62,4.62,4.56,4.57,12800.0
2009-01-20 12:30:00,4.58,4.62,4.58,4.59,83200.0,4.58,4.62,4.58,4.59,83200.0
2009-01-20 12:40:00,4.58,4.61,4.58,4.6,6400.0,4.58,4.61,4.58,4.6,6400.0
2009-01-20 12:50:00,4.59,4.59,4.57,4.57,4000.0,4.59,4.59,4.57,4.57,4000.0
2009-01-20 13:00:00,4.57,4.6,4.55,4.55,14000.0,4.57,4.6,4.55,4.55,14000.0
2009-01-20 13:10:00,4.54,4.56,4.54,4.56,13200.0,4.54,4.56,4.54,4.56,13200.0
2009-01-20 13:20:00,4.55,4.59,4.55,4.58,21200.0,4.55,4.59,4.55,4.58,21200.0
2009-01-20 13:30:00,4.58,4.58,4.54,4.58,26400.0,4.58,4.58,4.54,4.58,26400.0
2009-01-20 13:40:00,4.59,4.61,4.56,4.57,16400.0,4.59,4.61,4.56,4.57,16400.0
2009-01-20 13:50:00,4.57,4.58,4.57,4.57,6800.0,4.57,4.58,4.57,4.57,6800.0
2009-01-20 14:00:00,4.56,4.6,4.54,4.59,14400.0,4.56,4.6,4.54,4.59,14400.0
2009-01-20 14:10:00,4.59,4.59,4.56,4.56,14000.0,4.59,4.59,4.56,4.56,14000.0
2009-01-20 14:20:00,4.55,4.55,4.52,4.54,25200.0,4.55,4.55,4.52,4.54,25200.0
2009-01-20 14:30:00,4.54,4.57,4.53,4.56,11600.0,4.54,4.57,4.53,4.56,11600.0
2009-01-20 14:40:00,4.56,4.56,4.51,4.53,14000.0,4.56,4.56,4.51,4.53,14000.0
2009-01-20 14:50:00,4.54,4.57,4.53,4.57,22800.0,4.54,4.57,4.53,4.57,22800.0
2009-01-20 15:00:00,4.56,4.56,4.5,4.52,43200.0,4.56,4.56,4.5,4.52,43200.0
2009-01-20 15:10:00,4.52,4.54,4.49,4.5,41200.0,4.52,4.54,4.49,4.5,41200.0
2009-01-20 15:20:00,4.51,4.54,4.5,4.52,52400.0,4.51,4.54,4.5,4.52,52400.0
2009-01-20 15:30:00,4.52,4.58,4.52,4.57,23200.0,4.52,4.58,4.52,4.57,23200.0
2009-01-20 15:40:00,4.56,4.57,4.53,4.55,53600.0,4.56,4.57,4.53,4.55,53600.0
2009-01-20 15:50:00,4.55,4.55,4.51,4.51,77600.0,4.55,4.55,4.51,4.51,77600.0
2009-01-21 09:30:00,4.56,4.56,4.51,4.51,11600.0,4.56,4.56,4.51,4.51,11600.0
2009-01-21 09:40:00,4.52,4.54,4.48,4.54,27200.0,4.52,4.54,4.48,4.54,27200.0
2009-01-21 09:50:00,4.54,4.59,4.52,4.57,58400.0,4.54,4.59,4.52,4.57,58400.0
2009-01-21 10:00:00,4.57,4.58,4.53,4.53,29200.0,4.57,4.58,4.53,4.53,29200.0
2009-01-21 10:10:00,4.53,4.56,4.51,4.56,36400.0,4.53,4.56,4.51,4.56,36400.0
2009-01-21 10:20:00,4.55,4.57,4.54,4.54,56400.0,4.55,4.57,4.54,4.54,56400.0
2009-01-21 10:30:00,4.53,4.55,4.52,4.54,52000.0,4.53,4.55,4.52,4.54,52000.0
2009-01-21 10:40:00,4.54,4.56,4.53,4.54,32000.0,4.54,4.56,4.53,4.54,32000.0
2009-01-21 10:50:00,4.52,4.55,4.5,4.51,39600.0,4.52,4.55,4.5,4.51,39600.0
2009-01-21 11:00:00,4.5,4.53,4.48,4.49,29600.0,4.5,4.53,4.48,4.49,29600.0
2009-01-21 11:10:00,4.49,4.52,4.48,4.52,16800.0,4.49,4.52,4.48,4.52,16800.0
2009-01-21 11:20:00,4.53,4.53,4.49,4.49,16000.0,4.53,4.53,4.49,4.49,16000.0
2009-01-21 11:30:00,4.49,4.52,4.49,4.51,112400.0,4.49,4.52,4.49,4.51,112400.0
2009-01-21 11:40:00,4.5,4.51,4.48,4.5,41200.0,4.5,4.51,4.48,4.5,41200.0
2009-01-21 11:50:00,4.49,4.52,4.45,4.45,28000.0,4.49,4.52,4.45,4.45,28000.0
2009-01-21 12:00:00,4.46,4.51,4.45,4.5,14400.0,4.46,4.51,4.45,4.5,14400.0
2009-01-21 12:10:00,4.51,4.53,4.51,4.51,12800.0,4.51,4.53,4.51,4.51,12800.0
2009-01-21 12:20:00,4.51,4.51,4.49,4.49,8800.0,4.51,4.51,4.49,4.49,8800.0
2009-01-21 12:30:00,4.49,4.51,4.48,4.49,12000.0,4.49,4.51,4.48,4.49,12000.0
2009-01-21 12:40:00,4.51,4.52,4.47,4.49,11600.0,4.51,4.52,4.47,4.49,11600.0
2009-01-21 12:50:00,4.49,4.53,4.47,4.53,7600.0,4.49,4.53,4.47,4.53,7600.0
2009-01-21 13:00:00,4.54,4.54,4.51,4.52,10400.0,4.54,4.54,4.51,4.52,10400.0
2009-01-21 13:10:00,4.52,4.52,4.49,4.5,6400.0,4.52,4.52,4.49,4.5,6400.0
2009-01-21 13:20:00,4.5,4.5,4.49,4.49,3600.0,4.5,4.5,4.49,4.49,3600.0
2009-01-21 13:30:00,4.48,4.53,4.48,4.52,36800.0,4.48,4.53,4.48,4.52,36800.0
2009-01-21 13:40:00,4.52,4.53,4.49,4.5,75200.0,4.52,4.53,4.49,4.5,75200.0
2009-01-21 13:50:00,4.5,4.5,4.48,4.49,9600.0,4.5,4.5,4.48,4.49,9600.0
2009-01-21 14:00:00,4.5,4.51,4.49,4.51,12400.0,4.5,4.51,4.49,4.51,12400.0
2009-01-21 14:10:00,4.51,4.55,4.51,4.54,21600.0,4.51,4.55,4.51,4.54,21600.0
2009-01-21 14:20:00,4.54,4.56,4.54,4.54,18000.0,4.54,4.56,4.54,4.54,18000.0
2009-01-21 14:30:00,4.55,4.56,4.55,4.55,18000.0,4.55,4.56,4.55,4.55,18000.0
2009-01-21 14:40:00,4.55,4.59,4.55,4.57,68400.0,4.55,4.59,4.55,4.57,68400.0
2009-01-21 14:50:00,4.57,4.58,4.55,4.56,77200.0,4.57,4.58,4.55,4.56,77200.0
2009-01-21 15:00:00,4.57,4.6,4.55,4.6,23200.0,4.57,4.6,4.55,4.6,23200.0
2009-01-21 15:10:00,4.6,4.6,4.56,4.59,35600.0,4.6,4.6,4.56,4.59,35600.0
2009-01-21 15:20:00,4.59,4.6,4.56,4.58,22800.0,4.59,4.6,4.56,4.58,22800.0
2009-01-21 15:30:00,4.59,4.63,4.58,4.61,74400.0,4.59,4.63,4.58,4.61,74400.0
2009-01-21 15:40:00,4.61,4.62,4.59,4.6,39600.0,4.61,4.62,4.59,4.6,39600.0
2009-01-21 15:50:00,4.6,4.67,4.6,4.62,76800.0,4.6,4.67,4.6,4.62,76800.0
2009-01-22 09:30:00,4.57,4.59,4.52,4.58,24400.0,4.57,4.59,4.52,4.58,24400.0
2009-01-22 09:40:00,4.58,4.6,4.54,4.58,68400.0,4.58,4.6,4.54,4.58,68400.0
2009-01-22 09:50:00,4.58,4.66,4.57,4.64,17600.0,4.58,4.66,4.57,4.64,17600.0
2009-01-22 10:00:00,4.64,4.69,4.64,4.69,35600.0,4.64,4.69,4.64,4.69,35600.0
2009-01-22 10:10:00,4.69,4.7,4.66,4.68,16000.0,4.69,4.7,4.66,4.68,16000.0
2009-01-22 10:20:00,4.69,4.7,4.67,4.68,12800.0,4.69,4.7,4.67,4.68,12800.0
2009-01-22 10:30:00,4.68,4.68,4.66,4.68,19600.0,4.68,4.68,4.66,4.68,19600.0
2009-01-22 10:40:00,4.67,4.7,4.66,4.7,46400.0,4.67,4.7,4.66,4.7,46400.0
2009-01-22 10:50:00,4.7,4.7,4.66,4.68,63600.0,4.7,4.7,4.66,4.68,63600.0
2009-01-22 11:00:00,4.68,4.7,4.65,4.68,56400.0,4.68,4.7,4.65,4.68,56400.0
2009-01-22 11:10:00,4.68,4.71,4.67,4.68,78000.0,4.68,4.71,4.67,4.68,78000.0
2009-01-22 11:20:00,4.68,4.7,4.68,4.68,167200.0,4.68,4.7,4.68,4.68,167200.0
2009-01-22 11:30:00,4.68,4.7,4.66,4.66,126000.0,4.68,4.7,4.66,4.66,126000.0
2009-01-22 11:40:00,4.65,4.66,4.63,4.66,20800.0,4.65,4.66,4.63,4.66,20800.0
2009-01-22 11:50:00,4.67,4.67,4.6,4.6,24800.0,4.67,4.67,4.6,4.6,24800.0
2009-01-22 12:00:00,4.61,4.63,4.61,4.63,30800.0,4.61,4.63,4.61,4.63,30800.0
2009-01-22 12:10:00,4.62,4.64,4.6,4.63,45200.0,4.62,4.64,4.6,4.63,45200.0
2009-01-22 12:20:00,4.62,4.63,4.6,4.62,11600.0,4.62,4.63,4.6,4.62,11600.0
2009-01-22 12:30:00,4.63,4.65,4.62,4.65,8400.0,4.63,4.65,4.62,4.65,8400.0
2009-01-22 12:40:00,4.64,4.66,4.63,4.66,16400.0,4.64,4.66,4.63,4.66,16400.0
2009-01-22 12:50:00,4.67,4.67,4.63,4.63,14000.0,4.67,4.67,4.63,4.63,14000.0
2009-01-22 13:00:00,4.64,4.68,4.64,4.66,5600.0,4.64,4.68,4.64,4.66,5600.0
2009-01-22 13:10:00,4.65,4.65,4.62,4.63,39200.0,4.65,4.65,4.62,4.63,39200.0
2009-01-22 13:20:00,4.63,4.65,4.62,4.63,27600.0,4.63,4.65,4.62,4.63,27600.0
2009-01-22 13:30:00,4.63,4.64,4.6,4.61,26800.0,4.63,4.64,4.6,4.61,26800.0
2009-01-22 13:40:00,4.62,4.66,4.61,4.66,14400.0,4.62,4.66,4.61,4.66,14400.0
2009-01-22 13:50:00,4.66,4.68,4.65,4.68,15200.0,4.66,4.68,4.65,4.68,15200.0
2009-01-22 14:00:00,4.68,4.72,4.66,4.7,33600.0,4.68,4.72,4.66,4.7,33600.0
2009-01-22 14:10:00,4.69,4.74,4.69,4.72,54400.0,4.69,4.74,4.69,4.72,54400.0
2009-01-22 14:20:00,4.73,4.74,4.69,4.7,31200.0,4.73,4.74,4.69,4.7,31200.0
2009-01-22 14:30:00,4.69,4.71,4.66,4.71,20800.0,4.69,4.71,4.66,4.71,20800.0
2009-01-22 14:40:00,4.72,4.72,4.62,4.63,44800.0,4.72,4.72,4.62,4.63,44800.0
2009-01-22 14:50:00,4.63,4.69,4.63,4.69,22400.0,4.63,4.69,4.63,4.69,22400.0
2009-01-22 15:00:00,4.71,4.71,4.62,4.64,29200.0,4.71,4.71,4.62,4.64,29200.0
2009-01-22 15:10:00,4.63,4.67,4.62,4.63,28000.0,4.63,4.67,4.62,4.63,28000.0
2009-01-22 15:20:00,4.64,4.69,4.63,4.68,33200.0,4.64,4.69,4.63,4.68,33200.0
2009-01-22 15:30:00,4.68,4.68,4.64,4.64,32800.0,4.68,4.68,4.64,4.64,32800.0
2009-01-22 15:40:00,4.65,4.7,4.65,4.69,51600.0,4.65,4.7,4.65,4.69,51600.0
2009-01-22 15:50:00,4.71,4.71,4.65,4.68,57600.0,4.71,4.71,4.65,4.68,57600.0
2009-01-23 09:30:00,4.58,4.58,4.46,4.52,21200.0,4.58,4.58,4.46,4.52,21200.0
2009-01-23 09:40:00,4.52,4.54,4.48,4.49,19200.0,4.52,4.54,4.48,4.49,19200.0
2009-01-23 09:50:00,4.5,4.53,4.5,4.51,14000.0,4.5,4.53,4.5,4.51,14000.0
2009-01-23 10:00:00,4.53,4.6,4.52,4.58,68800.0,4.53,4.6,4.52,4.58,68800.0
2009-01-23 10:10:00,4.6,4.63,4.6,4.62,10000.0,4.6,4.63,4.6,4.62,10000.0
2009-01-23 10:20:00,4.62,4.64,4.61,4.61,12400.0,4.62,4.64,4.61,4.61,12400.0
2009-01-23 10:30:00,4.61,4.61,4.56,4.56,10000.0,4.61,4.61,4.56,4.56,10000.0
2009-01-23 10:40:00,4.57,4.57,4.54,4.56,12000.0,4.57,4.57,4.54,4.56,12000.0
2009-01-23 10:50:00,4.56,4.58,4.56,4.58,10400.0,4.56,4.58,4.56,4.58,10400.0
2009-01-23 11:00:00,4.57,4.63,4.57,4.63,15200.0,4.57,4.63,4.57,4.63,15200.0
2009-01-23 11:10:00,4.64,4.7,4.63,4.69,29200.0,4.64,4.7,4.63,4.69,29200.0
2009-01-23 11:20:00,4.7,4.7,4.65,4.65,8800.0,4.7,4.7,4.65,4.65,8800.0
2009-01-23 11:30:00,4.65,4.68,4.65,4.68,7600.0,4.65,4.68,4.65,4.68,7600.0
2009-01-23 11:40:00,4.68,4.7,4.65,4.66,8000.0,4.68,4.7,4.65,4.66,8000.0
2009-01-23 11:50:00,4.66,4.68,4.62,4.62,28400.0,4.66,4.68,4.62,4.62,28400.0
2009-01-23 12:00:00,4.63,4.66,4.62,4.64,10400.0,4.63,4.66,4.62,4.64,10400.0
2009-01-23 12:10:00,4.64,4.67,4.64,4.64,14400.0,4.64,4.67,4.64,4.64,14400.0
2009-01-23 12:20:00,4.64,4.69,4.64,4.69,10000.0,4.64,4.69,4.64,4.69,10000.0
2009-01-23 12:30:00,4.69,4.69,4.62,4.62,9200.0,4.69,4.69,4.62,4.62,9200.0
2009-01-23 12:40:00,4.62,4.65,4.61,4.65,7600.0,4.62,4.65,4.61,4.65,7600.0
2009-01-23 12:50:00,4.66,4.66,4.59,4.62,15200.0,4.66,4.66,4.59,4.62,15200.0
2009-01-23 13:00:00,4.61,4.64,4.6,4.62,12000.0,4.61,4.64,4.6,4.62,12000.0
2009-01-23 13:10:00,4.63,4.68,4.63,4.67,9600.0,4.63,4.68,4.63,4.67,9600.0
2009-01-23 13:20:00,4.67,4.67,4.64,4.64,10000.0,4.67,4.67,4.64,4.64,10000.0
2009-01-23 13:30:00,4.64,4.68,4.63,4.67,8400.0,4.64,4.68,4.63,4.67,8400.0
2009-01-23 13:40:00,4.66,4.67,4.65,4.67,10400.0,4.66,4.67,4.65,4.67,10400.0
2009-01-23 13:50:00,4.67,4.68,4.65,4.68,18400.0,4.67,4.68,4.65,4.68,18400.0
2009-01-23 14:00:00,4.68,4.68,4.65,4.66,14800.0,4.68,4.68,4.65,4.66,14800.0
2009-01-23 14:10:00,4.66,4.66,4.63,4.64,20800.0,4.66,4.66,4.63,4.64,20800.0
2009-01-23 14:20:00,4.64,4.67,4.62,4.62,36800.0,4.64,4.67,4.62,4.62,36800.0
2009-01-23 14:30:00,4.62,4.63,4.58,4.59,19600.0,4.62,4.63,4.58,4.59,19600.0
2009-01-23 14:40:00,4.59,4.61,4.57,4.59,50400.0,4.59,4.61,4.57,4.59,50400.0
2009-01-23 14:50:00,4.58,4.58,4.54,4.55,37600.0,4.58,4.58,4.54,4.55,37600.0
2009-01-23 15:00:00,4.55,4.59,4.54,4.55,56400.0,4.55,4.59,4.54,4.55,56400.0
2009-01-23 15:10:00,4.54,4.57,4.54,4.56,62000.0,4.54,4.57,4.54,4.56,62000.0
2009-01-23 15:20:00,4.56,4.57,4.55,4.55,69600.0,4.56,4.57,4.55,4.55,69600.0
2009-01-23 15:30:00,4.56,4.57,4.54,4.56,72400.0,4.56,4.57,4.54,4.56,72400.0
2009-01-23 15:40:00,4.56,4.59,4.56,4.58,35200.0,4.56,4.59,4.56,4.58,35200.0
2009-01-23 15:50:00,4.58,4.58,4.56,4.56,130400.0,4.58,4.58,4.56,4.56,130400.0
2009-01-26 09:30:00,4.58,4.58,4.5,4.58,14800.0,4.58,4.58,4.5,4.58,14800.0
2009-01-26 09:40:00,4.59,4.65,4.59,4.62,18800.0,4.59,4.65,4.59,4.62,18800.0
2009-01-26 09:50:00,4.62,4.63,4.58,4.59,18000.0,4.62,4.63,4.58,4.59,18000.0
2009-01-26 10:00:00,4.6,4.63,4.6,4.63,46800.0,4.6,4.63,4.6,4.63,46800.0
2009-01-26 10:10:00,4.63,4.63,4.62,4.63,26800.0,4.63,4.63,4.62,4.63,26800.0
2009-01-26 10:20:00,4.63,4.63,4.59,4.6,68800.0,4.63,4.63,4.59,4.6,68800.0
2009-01-26 10:30:00,4.6,4.63,4.6,4.62,33600.0,4.6,4.63,4.6,4.62,33600.0
2009-01-26 10:40:00,4.61,4.63,4.6,4.63,15200.0,4.61,4.63,4.6,4.63,15200.0
2009-01-26 10:50:00,4.63,4.63,4.62,4.62,8400.0,4.63,4.63,4.62,4.62,8400.0
2009-01-26 11:00:00,4.62,4.63,4.62,4.62,20800.0,4.62,4.63,4.62,4.62,20800.0
2009-01-26 11:10:00,4.62,4.63,4.6,4.6,28400.0,4.62,4.63,4.6,4.6,28400.0
2009-01-26 11:20:00,4.6,4.62,4.6,4.62,8800.0,4.6,4.62,4.6,4.62,8800.0
2009-01-26 11:30:00,4.62,4.62,4.61,4.61,6000.0,4.62,4.62,4.61,4.61,6000.0
2009-01-26 11:40:00,4.6,4.6,4.56,4.56,20000.0,4.6,4.6,4.56,4.56,20000.0
2009-01-26 11:50:00,4.55,4.59,4.55,4.59,12800.0,4.55,4.59,4.55,4.59,12800.0
2009-01-26 12:00:00,4.6,4.6,4.58,4.58,4400.0,4.6,4.6,4.58,4.58,4400.0
2009-01-26 12:10:00,4.58,4.58,4.56,4.56,14800.0,4.58,4.58,4.56,4.56,14800.0
2009-01-26 12:20:00,4.56,4.59,4.56,4.58,28000.0,4.56,4.59,4.56,4.58,28000.0
2009-01-26 12:30:00,4.58,4.58,4.55,4.56,14400.0,4.58,4.58,4.55,4.56,14400.0
2009-01-26 12:40:00,4.56,4.57,4.56,4.56,14400.0,4.56,4.57,4.56,4.56,14400.0
2009-01-26 12:50:00,4.56,4.59,4.56,4.56,23600.0,4.56,4.59,4.56,4.56,23600.0
2009-01-26 13:00:00,4.56,4.57,4.54,4.55,20800.0,4.56,4.57,4.54,4.55,20800.0
2009-01-26 13:10:00,4.55,4.57,4.55,4.57,8800.0,4.55,4.57,4.55,4.57,8800.0
2009-01-26 13:20:00,4.56,4.57,4.55,4.57,18800.0,4.56,4.57,4.55,4.57,18800.0
2009-01-26 13:30:00,4.55,4.55,4.53,4.53,9600.0,4.55,4.55,4.53,4.53,9600.0
2009-01-26 13:40:00,4.53,4.55,4.53,4.53,9600.0,4.53,4.55,4.53,4.53,9600.0
2009-01-26 13:50:00,4.52,4.52,4.5,4.51,18800.0,4.52,4.52,4.5,4.51,18800.0
2009-01-26 14:00:00,4.5,4.51,4.43,4.47,36000.0,4.5,4.51,4.43,4.47,36000.0
2009-01-26 14:10:00,4.47,4.48,4.45,4.47,16000.0,4.47,4.48,4.45,4.47,16000.0
2009-01-26 14:20:00,4.48,4.49,4.47,4.48,21600.0,4.48,4.49,4.47,4.48,21600.0
2009-01-26 14:30:00,4.48,4.5,4.48,4.49,8000.0,4.48,4.5,4.48,4.49,8000.0
2009-01-26 14:40:00,4.48,4.49,4.46,4.48,22800.0,4.48,4.49,4.46,4.48,22800.0
2009-01-26 14:50:00,4.48,4.51,4.47,4.5,27600.0,4.48,4.51,4.47,4.5,27600.0
2009-01-26 15:00:00,4.5,4.53,4.5,4.53,110000.0,4.5,4.53,4.5,4.53,110000.0
2009-01-26 15:10:00,4.54,4.54,4.49,4.5,28400.0,4.54,4.54,4.49,4.5,28400.0
2009-01-26 15:20:00,4.51,4.57,4.51,4.54,42400.0,4.51,4.57,4.51,4.54,42400.0
2009-01-26 15:30:00,4.54,4.55,4.52,4.53,33600.0,4.54,4.55,4.52,4.53,33600.0
2009-01-26 15:40:00,4.52,4.53,4.51,4.53,81200.0,4.52,4.53,4.51,4.53,81200.0
2009-01-26 15:50:00,4.53,4.53,4.52,4.53,34400.0,4.53,4.53,4.52,4.53,34400.0
2009-01-27 09:30:00,4.56,4.63,4.53,4.62,20800.0,4.56,4.63,4.53,4.62,20800.0
2009-01-27 09:40:00,4.62,4.64,4.6,4.6,21600.0,4.62,4.64,4.6,4.6,21600.0
2009-01-27 09:50:00,4.6,4.64,4.59,4.6,73600.0,4.6,4.64,4.59,4.6,73600.0
2009-01-27 10:00:00,4.6,4.63,4.57,4.57,17200.0,4.6,4.63,4.57,4.57,17200.0
2009-01-27 10:10:00,4.58,4.6,4.58,4.6,8000.0,4.58,4.6,4.58,4.6,8000.0
2009-01-27 10:20:00,4.6,4.62,4.58,4.58,91600.0,4.6,4.62,4.58,4.58,91600.0
2009-01-27 10:30:00,4.58,4.59,4.56,4.58,72000.0,4.58,4.59,4.56,4.58,72000.0
2009-01-27 10:40:00,4.57,4.57,4.55,4.57,32400.0,4.57,4.57,4.55,4.57,32400.0
2009-01-27 10:50:00,4.56,4.6,4.56,4.6,12800.0,4.56,4.6,4.56,4.6,12800.0
2009-01-27 11:00:00,4.59,4.59,4.57,4.59,14400.0,4.59,4.59,4.57,4.59,14400.0
2009-01-27 11:10:00,4.59,4.6,4.58,4.59,15200.0,4.59,4.6,4.58,4.59,15200.0
2009-01-27 11:20:00,4.59,4.59,4.57,4.58,9200.0,4.59,4.59,4.57,4.58,9200.0
2009-01-27 11:30:00,4.58,4.59,4.56,4.56,25600.0,4.58,4.59,4.56,4.56,25600.0
2009-01-27 11:40:00,4.56,4.6,4.56,4.6,14400.0,4.56,4.6,4.56,4.6,14400.0
2009-01-27 11:50:00,4.6,4.6,4.58,4.58,14400.0,4.6,4.6,4.58,4.58,14400.0
2009-01-27 12:00:00,4.58,4.6,4.58,4.6,23200.0,4.58,4.6,4.58,4.6,23200.0
2009-01-27 12:10:00,4.6,4.62,4.59,4.62,36000.0,4.6,4.62,4.59,4.62,36000.0
2009-01-27 12:20:00,4.62,4.62,4.6,4.61,88400.0,4.62,4.62,4.6,4.61,88400.0
2009-01-27 12:30:00,4.6,4.61,4.58,4.6,25200.0,4.6,4.61,4.58,4.6,25200.0
2009-01-27 12:40:00,4.6,4.6,4.57,4.59,16800.0,4.6,4.6,4.57,4.59,16800.0
2009-01-27 12:50:00,4.59,4.61,4.58,4.59,10400.0,4.59,4.61,4.58,4.59,10400.0
2009-01-27 13:00:00,4.6,4.6,4.57,4.58,7200.0,4.6,4.6,4.57,4.58,7200.0
2009-01-27 13:10:00,4.58,4.61,4.57,4.6,19200.0,4.58,4.61,4.57,4.6,19200.0
2009-01-27 13:20:00,4.59,4.61,4.58,4.58,56400.0,4.59,4.61,4.58,4.58,56400.0
2009-01-27 13:30:00,4.57,4.58,4.57,4.57,12400.0,4.57,4.58,4.57,4.57,12400.0
2009-01-27 13:40:00,4.58,4.59,4.56,4.57,19200.0,4.58,4.59,4.56,4.57,19200.0
2009-01-27 13:50:00,4.57,4.58,4.56,4.57,9600.0,4.57,4.58,4.56,4.57,9600.0
2009-01-27 14:00:00,4.57,4.58,4.56,4.56,24000.0,4.57,4.58,4.56,4.56,24000.0
2009-01-27 14:10:00,4.57,4.58,4.56,4.58,21200.0,4.57,4.58,4.56,4.58,21200.0
2009-01-27 14:20:00,4.58,4.59,4.57,4.57,22400.0,4.58,4.59,4.57,4.57,22400.0
2009-01-27 14:30:00,4.56,4.6,4.56,4.59,11200.0,4.56,4.6,4.56,4.59,11200.0
2009-01-27 14:40:00,4.59,4.59,4.57,4.58,12400.0,4.59,4.59,4.57,4.58,12400.0
2009-01-27 14:50:00,4.59,4.61,4.58,4.59,16000.0,4.59,4.61,4.58,4.59,16000.0
2009-01-27 15:00:00,4.6,4.6,4.57,4.6,25200.0,4.6,4.6,4.57,4.6,25200.0
2009-01-27 15:10:00,4.6,4.6,4.59,4.59,21200.0,4.6,4.6,4.59,4.59,21200.0
2009-01-27 15:20:00,4.59,4.61,4.59,4.6,18800.0,4.59,4.61,4.59,4.6,18800.0
2009-01-27 15:30:00,4.59,4.6,4.58,4.59,15200.0,4.59,4.6,4.58,4.59,15200.0
2009-01-27 15:40:00,4.6,4.6,4.59,4.59,41200.0,4.6,4.6,4.59,4.59,41200.0
2009-01-27 15:50:00,4.59,4.6,4.58,4.58,51600.0,4.59,4.6,4.58,4.58,51600.0
2009-01-28 09:30:00,4.44,4.46,4.38,4.45,145600.0,4.44,4.46,4.38,4.45,145600.0
2009-01-28 09:40:00,4.44,4.48,4.39,4.47,69600.0,4.44,4.48,4.39,4.47,69600.0
2009-01-28 09:50:00,4.47,4.48,4.46,4.46,54400.0,4.47,4.48,4.46,4.46,54400.0
2009-01-28 10:00:00,4.47,4.49,4.46,4.49,40800.0,4.47,4.49,4.46,4.49,40800.0
2009-01-28 10:10:00,4.49,4.52,4.49,4.51,43200.0,4.49,4.52,4.49,4.51,43200.0
2009-01-28 10:20:00,4.5,4.51,4.49,4.5,33200.0,4.5,4.51,4.49,4.5,33200.0
2009-01-28 10:30:00,4.51,4.54,4.51,4.53,42400.0,4.51,4.54,4.51,4.53,42400.0
2009-01-28 10:40:00,4.53,4.54,4.52,4.53,37200.0,4.53,4.54,4.52,4.53,37200.0
2009-01-28 10:50:00,4.53,4.54,4.52,4.53,53600.0,4.53,4.54,4.52,4.53,53600.0
2009-01-28 11:00:00,4.53,4.56,4.53,4.56,33200.0,4.53,4.56,4.53,4.56,33200.0
2009-01-28 11:10:00,4.56,4.57,4.53,4.54,122800.0,4.56,4.57,4.53,4.54,122800.0
2009-01-28 11:20:00,4.54,4.56,4.54,4.55,14800.0,4.54,4.56,4.54,4.55,14800.0
2009-01-28 11:30:00,4.55,4.55,4.54,4.55,15200.0,4.55,4.55,4.54,4.55,15200.0
2009-01-28 11:40:00,4.55,4.56,4.54,4.54,26400.0,4.55,4.56,4.54,4.54,26400.0
2009-01-28 11:50:00,4.54,4.56,4.54,4.56,12400.0,4.54,4.56,4.54,4.56,12400.0
2009-01-28 12:00:00,4.56,4.57,4.55,4.56,21600.0,4.56,4.57,4.55,4.56,21600.0
2009-01-28 12:10:00,4.56,4.58,4.56,4.58,22000.0,4.56,4.58,4.56,4.58,22000.0
2009-01-28 12:20:00,4.58,4.58,4.58,4.58,28400.0,4.58,4.58,4.58,4.58,28400.0
2009-01-28 12:30:00,4.58,4.58,4.57,4.58,16800.0,4.58,4.58,4.57,4.58,16800.0
2009-01-28 12:40:00,4.58,4.62,4.58,4.6,39200.0,4.58,4.62,4.58,4.6,39200.0
2009-01-28 12:50:00,4.6,4.6,4.59,4.6,39600.0,4.6,4.6,4.59,4.6,39600.0
2009-01-28 13:00:00,4.6,4.63,4.6,4.63,20000.0,4.6,4.63,4.6,4.63,20000.0
2009-01-28 13:10:00,4.63,4.63,4.62,4.62,35200.0,4.63,4.63,4.62,4.62,35200.0
2009-01-28 13:20:00,4.62,4.64,4.62,4.63,31200.0,4.62,4.64,4.62,4.63,31200.0
2009-01-28 13:30:00,4.64,4.64,4.61,4.61,25600.0,4.64,4.64,4.61,4.61,25600.0
2009-01-28 13:40:00,4.61,4.62,4.61,4.62,14400.0,4.61,4.62,4.61,4.62,14400.0
2009-01-28 13:50:00,4.62,4.63,4.59,4.6,24400.0,4.62,4.63,4.59,4.6,24400.0
2009-01-28 14:00:00,4.6,4.62,4.6,4.62,15600.0,4.6,4.62,4.6,4.62,15600.0
2009-01-28 14:10:00,4.62,4.63,4.6,4.63,42800.0,4.62,4.63,4.6,4.63,42800.0
2009-01-28 14:20:00,4.63,4.63,4.57,4.6,88000.0,4.63,4.63,4.57,4.6,88000.0
2009-01-28 14:30:00,4.61,4.61,4.55,4.56,62800.0,4.61,4.61,4.55,4.56,62800.0
2009-01-28 14:40:00,4.56,4.57,4.54,4.57,50000.0,4.56,4.57,4.54,4.57,50000.0
2009-01-28 14:50:00,4.57,4.6,4.56,4.6,43200.0,4.57,4.6,4.56,4.6,43200.0
2009-01-28 15:00:00,4.6,4.62,4.54,4.57,40000.0,4.6,4.62,4.54,4.57,40000.0
2009-01-28 15:10:00,4.57,4.58,4.55,4.56,57200.0,4.57,4.58,4.55,4.56,57200.0
2009-01-28 15:20:00,4.56,4.56,4.53,4.56,29200.0,4.56,4.56,4.53,4.56,29200.0
2009-01-28 15:30:00,4.56,4.56,4.53,4.56,78000.0,4.56,4.56,4.53,4.56,78000.0
2009-01-28 15:40:00,4.56,4.56,4.55,4.56,72400.0,4.56,4.56,4.55,4.56,72400.0
2009-01-28 15:50:00,4.56,4.56,4.54,4.56,85600.0,4.56,4.56,4.54,4.56,85600.0
2009-01-29 09:30:00,4.53,4.53,4.48,4.5,72400.0,4.53,4.53,4.48,4.5,72400.0
2009-01-29 09:40:00,4.51,4.56,4.5,4.55,30400.0,4.51,4.56,4.5,4.55,30400.0
2009-01-29 09:50:00,4.54,4.55,4.53,4.53,20000.0,4.54,4.55,4.53,4.53,20000.0
2009-01-29 10:00:00,4.53,4.53,4.51,4.52,12400.0,4.53,4.53,4.51,4.52,12400.0
2009-01-29 10:10:00,4.52,4.55,4.52,4.53,30800.0,4.52,4.55,4.52,4.53,30800.0
2009-01-29 10:20:00,4.54,4.56,4.54,4.55,27600.0,4.54,4.56,4.54,4.55,27600.0
2009-01-29 10:30:00,4.55,4.55,4.53,4.54,29200.0,4.55,4.55,4.53,4.54,29200.0
2009-01-29 10:40:00,4.54,4.55,4.52,4.53,24000.0,4.54,4.55,4.52,4.53,24000.0
2009-01-29 10:50:00,4.53,4.55,4.52,4.54,26000.0,4.53,4.55,4.52,4.54,26000.0
2009-01-29 11:00:00,4.54,4.54,4.5,4.5,10800.0,4.54,4.54,4.5,4.5,10800.0
2009-01-29 11:10:00,4.51,4.53,4.51,4.51,38000.0,4.51,4.53,4.51,4.51,38000.0
2009-01-29 11:20:00,4.52,4.53,4.49,4.49,88400.0,4.52,4.53,4.49,4.49,88400.0
2009-01-29 11:30:00,4.49,4.5,4.49,4.49,45200.0,4.49,4.5,4.49,4.49,45200.0
2009-01-29 11:40:00,4.49,4.51,4.48,4.49,11600.0,4.49,4.51,4.48,4.49,11600.0
2009-01-29 11:50:00,4.49,4.49,4.48,4.48,6000.0,4.49,4.49,4.48,4.48,6000.0
2009-01-29 12:00:00,4.48,4.49,4.48,4.49,58400.0,4.48,4.49,4.48,4.49,58400.0
2009-01-29 12:10:00,4.5,4.52,4.5,4.52,132800.0,4.5,4.52,4.5,4.52,132800.0
2009-01-29 12:20:00,4.52,4.53,4.52,4.53,6800.0,4.52,4.53,4.52,4.53,6800.0
2009-01-29 12:30:00,4.54,4.54,4.53,4.53,26400.0,4.54,4.54,4.53,4.53,26400.0
2009-01-29 12:40:00,4.53,4.55,4.53,4.55,26000.0,4.53,4.55,4.53,4.55,26000.0
2009-01-29 12:50:00,4.54,4.54,4.51,4.52,12400.0,4.54,4.54,4.51,4.52,12400.0
2009-01-29 13:00:00,4.52,4.52,4.51,4.52,34000.0,4.52,4.52,4.51,4.52,34000.0
2009-01-29 13:10:00,4.52,4.52,4.52,4.52,15600.0,4.52,4.52,4.52,4.52,15600.0
2009-01-29 13:20:00,4.52,4.54,4.51,4.52,96400.0,4.52,4.54,4.51,4.52,96400.0
2009-01-29 13:30:00,4.52,4.52,4.51,4.51,46400.0,4.52,4.52,4.51,4.51,46400.0
2009-01-29 13:40:00,4.52,4.53,4.52,4.52,41600.0,4.52,4.53,4.52,4.52,41600.0
2009-01-29 13:50:00,4.51,4.51,4.48,4.49,22000.0,4.51,4.51,4.48,4.49,22000.0
2009-01-29 14:00:00,4.5,4.53,4.5,4.52,12000.0,4.5,4.53,4.5,4.52,12000.0
2009-01-29 14:10:00,4.52,4.53,4.51,4.53,17600.0,4.52,4.53,4.51,4.53,17600.0
2009-01-29 14:20:00,4.53,4.53,4.52,4.53,12400.0,4.53,4.53,4.52,4.53,12400.0
2009-01-29 14:30:00,4.53,4.53,4.51,4.52,28800.0,4.53,4.53,4.51,4.52,28800.0
2009-01-29 14:40:00,4.52,4.54,4.51,4.52,21200.0,4.52,4.54,4.51,4.52,21200.0
2009-01-29 14:50:00,4.52,4.53,4.5,4.51,22400.0,4.52,4.53,4.5,4.51,22400.0
2009-01-29 15:00:00,4.51,4.56,4.51,4.55,33600.0,4.51,4.56,4.51,4.55,33600.0
2009-01-29 15:10:00,4.56,4.56,4.53,4.56,31600.0,4.56,4.56,4.53,4.56,31600.0
2009-01-29 15:20:00,4.55,4.56,4.52,4.52,51200.0,4.55,4.56,4.52,4.52,51200.0
2009-01-29 15:30:00,4.52,4.52,4.49,4.5,72000.0,4.52,4.52,4.49,4.5,72000.0
2009-01-29 15:40:00,4.5,4.51,4.5,4.5,65200.0,4.5,4.51,4.5,4.5,65200.0
2009-01-29 15:50:00,4.5,4.51,4.49,4.5,70800.0,4.5,4.51,4.49,4.5,70800.0
2009-01-30 09:30:00,4.51,4.64,4.51,4.58,58000.0,4.51,4.64,4.51,4.58,58000.0
2009-01-30 09:40:00,4.57,4.57,4.52,4.52,26000.0,4.57,4.57,4.52,4.52,26000.0
2009-01-30 09:50:00,4.52,4.54,4.48,4.48,26800.0,4.52,4.54,4.48,4.48,26800.0
2009-01-30 10:00:00,4.47,4.47,4.46,4.47,20000.0,4.47,4.47,4.46,4.47,20000.0
2009-01-30 10:10:00,4.47,4.47,4.43,4.43,14400.0,4.47,4.47,4.43,4.43,14400.0
2009-01-30 10:20:00,4.43,4.45,4.42,4.43,22800.0,4.43,4.45,4.42,4.43,22800.0
2009-01-30 10:30:00,4.42,4.42,4.4,4.4,25600.0,4.42,4.42,4.4,4.4,25600.0
2009-01-30 10:40:00,4.4,4.41,4.4,4.41,11200.0,4.4,4.41,4.4,4.41,11200.0
2009-01-30 10:50:00,4.4,4.41,4.39,4.4,4800.0,4.4,4.41,4.39,4.4,4800.0
2009-01-30 11:00:00,4.4,4.44,4.4,4.43,14000.0,4.4,4.44,4.4,4.43,14000.0
2009-01-30 11:10:00,4.43,4.43,4.41,4.41,24400.0,4.43,4.43,4.41,4.41,24400.0
2009-01-30 11:20:00,4.41,4.41,4.38,4.38,11200.0,4.41,4.41,4.38,4.38,11200.0
2009-01-30 11:30:00,4.38,4.38,4.37,4.38,12400.0,4.38,4.38,4.37,4.38,12400.0
2009-01-30 11:40:00,4.38,4.41,4.38,4.4,14400.0,4.38,4.41,4.38,4.4,14400.0
2009-01-30 11:50:00,4.41,4.41,4.4,4.41,17200.0,4.41,4.41,4.4,4.41,17200.0
2009-01-30 12:00:00,4.41,4.42,4.41,4.42,12000.0,4.41,4.42,4.41,4.42,12000.0
2009-01-30 12:10:00,4.43,4.47,4.43,4.46,21600.0,4.43,4.47,4.43,4.46,21600.0
2009-01-30 12:20:00,4.46,4.47,4.46,4.47,10800.0,4.46,4.47,4.46,4.47,10800.0
2009-01-30 12:30:00,4.47,4.47,4.46,4.46,15600.0,4.47,4.47,4.46,4.46,15600.0
2009-01-30 12:40:00,4.47,4.49,4.47,4.48,10800.0,4.47,4.49,4.47,4.48,10800.0
2009-01-30 12:50:00,4.48,4.49,4.47,4.48,8400.0,4.48,4.49,4.47,4.48,8400.0
2009-01-30 13:00:00,4.48,4.52,4.48,4.5,23600.0,4.48,4.52,4.48,4.5,23600.0
2009-01-30 13:10:00,4.5,4.51,4.5,4.51,14800.0,4.5,4.51,4.5,4.51,14800.0
2009-01-30 13:20:00,4.5,4.5,4.47,4.47,13200.0,4.5,4.5,4.47,4.47,13200.0
2009-01-30 13:30:00,4.47,4.47,4.44,4.44,30400.0,4.47,4.47,4.44,4.44,30400.0
2009-01-30 13:40:00,4.43,4.44,4.4,4.43,34000.0,4.43,4.44,4.4,4.43,34000.0
2009-01-30 13:50:00,4.43,4.45,4.43,4.44,25200.0,4.43,4.45,4.43,4.44,25200.0
2009-01-30 14:00:00,4.43,4.45,4.43,4.43,20400.0,4.43,4.45,4.43,4.43,20400.0
2009-01-30 14:10:00,4.42,4.44,4.42,4.43,16000.0,4.42,4.44,4.42,4.43,16000.0
2009-01-30 14:20:00,4.43,4.49,4.43,4.48,20000.0,4.43,4.49,4.43,4.48,20000.0
2009-01-30 14:30:00,4.47,4.47,4.46,4.47,6800.0,4.47,4.47,4.46,4.47,6800.0
2009-01-30 14:40:00,4.46,4.46,4.44,4.45,12800.0,4.46,4.46,4.44,4.45,12800.0
2009-01-30 14:50:00,4.45,4.47,4.44,4.46,16400.0,4.45,4.47,4.44,4.46,16400.0
2009-01-30 15:00:00,4.46,4.48,4.44,4.45,33600.0,4.46,4.48,4.44,4.45,33600.0
2009-01-30 15:10:00,4.45,4.5,4.45,4.46,33600.0,4.45,4.5,4.45,4.46,33600.0
2009-01-30 15:20:00,4.45,4.46,4.44,4.44,46000.0,4.45,4.46,4.44,4.44,46000.0
2009-01-30 15:30:00,4.44,4.44,4.41,4.43,34000.0,4.44,4.44,4.41,4.43,34000.0
2009-01-30 15:40:00,4.43,4.47,4.42,4.46,60800.0,4.43,4.47,4.42,4.46,60800.0
2009-01-30 15:50:00,4.46,4.47,4.42,4.43,86000.0,4.46,4.47,4.42,4.43,86000.0
2009-02-02 09:30:00,4.41,4.43,4.32,4.41,25200.0,4.41,4.43,4.32,4.41,25200.0
2009-02-02 09:40:00,4.41,4.44,4.36,4.43,25200.0,4.41,4.44,4.36,4.43,25200.0
2009-02-02 09:50:00,4.43,4.47,4.43,4.45,20000.0,4.43,4.47,4.43,4.45,20000.0
2009-02-02 10:00:00,4.46,4.5,4.46,4.5,41200.0,4.46,4.5,4.46,4.5,41200.0
2009-02-02 10:10:00,4.5,4.5,4.48,4.49,53200.0,4.5,4.5,4.48,4.49,53200.0
2009-02-02 10:20:00,4.49,4.49,4.47,4.48,15200.0,4.49,4.49,4.47,4.48,15200.0
2009-02-02 10:30:00,4.47,4.47,4.43,4.46,32400.0,4.47,4.47,4.43,4.46,32400.0
2009-02-02 10:40:00,4.46,4.46,4.45,4.45,12000.0,4.46,4.46,4.45,4.45,12000.0
2009-02-02 10:50:00,4.46,4.48,4.45,4.47,46000.0,4.46,4.48,4.45,4.47,46000.0
2009-02-02 11:00:00,4.45,4.46,4.43,4.44,19200.0,4.45,4.46,4.43,4.44,19200.0
2009-02-02 11:10:00,4.44,4.47,4.42,4.47,20000.0,4.44,4.47,4.42,4.47,20000.0
2009-02-02 11:20:00,4.46,4.47,4.43,4.46,22400.0,4.46,4.47,4.43,4.46,22400.0
2009-02-02 11:30:00,4.46,4.47,4.45,4.46,44000.0,4.46,4.47,4.45,4.46,44000.0
2009-02-02 11:40:00,4.45,4.49,4.44,4.49,20000.0,4.45,4.49,4.44,4.49,20000.0
2009-02-02 11:50:00,4.49,4.5,4.49,4.5,19200.0,4.49,4.5,4.49,4.5,19200.0
2009-02-02 12:00:00,4.5,4.54,4.5,4.52,20400.0,4.5,4.54,4.5,4.52,20400.0
2009-02-02 12:10:00,4.52,4.55,4.52,4.55,18400.0,4.52,4.55,4.52,4.55,18400.0
2009-02-02 12:20:00,4.55,4.57,4.54,4.57,9200.0,4.55,4.57,4.54,4.57,9200.0
2009-02-02 12:30:00,4.57,4.57,4.56,4.57,12400.0,4.57,4.57,4.56,4.57,12400.0
2009-02-02 12:40:00,4.58,4.59,4.55,4.57,37200.0,4.58,4.59,4.55,4.57,37200.0
2009-02-02 12:50:00,4.57,4.57,4.54,4.57,111600.0,4.57,4.57,4.54,4.57,111600.0
2009-02-02 13:00:00,4.57,4.59,4.56,4.57,14400.0,4.57,4.59,4.56,4.57,14400.0
2009-02-02 13:10:00,4.57,4.58,4.56,4.58,23200.0,4.57,4.58,4.56,4.58,23200.0
2009-02-02 13:20:00,4.58,4.58,4.55,4.55,19600.0,4.58,4.58,4.55,4.55,19600.0
2009-02-02 13:30:00,4.55,4.57,4.55,4.57,20000.0,4.55,4.57,4.55,4.57,20000.0
2009-02-02 13:40:00,4.57,4.58,4.56,4.56,18800.0,4.57,4.58,4.56,4.56,18800.0
2009-02-02 13:50:00,4.57,4.57,4.53,4.55,12400.0,4.57,4.57,4.53,4.55,12400.0
2009-02-02 14:00:00,4.55,4.57,4.55,4.57,20000.0,4.55,4.57,4.55,4.57,20000.0
2009-02-02 14:10:00,4.57,4.58,4.55,4.57,20400.0,4.57,4.58,4.55,4.57,20400.0
2009-02-02 14:20:00,4.56,4.59,4.54,4.59,16800.0,4.56,4.59,4.54,4.59,16800.0
2009-02-02 14:30:00,4.59,4.59,4.56,4.57,16800.0,4.59,4.59,4.56,4.57,16800.0
2009-02-02 14:40:00,4.57,4.59,4.56,4.57,54400.0,4.57,4.59,4.56,4.57,54400.0
2009-02-02 14:50:00,4.57,4.58,4.56,4.56,55200.0,4.57,4.58,4.56,4.56,55200.0
2009-02-02 15:00:00,4.57,4.59,4.55,4.59,41600.0,4.57,4.59,4.55,4.59,41600.0
2009-02-02 15:10:00,4.59,4.6,4.58,4.59,46400.0,4.59,4.6,4.58,4.59,46400.0
2009-02-02 15:20:00,4.59,4.6,4.57,4.57,48000.0,4.59,4.6,4.57,4.57,48000.0
2009-02-02 15:30:00,4.58,4.6,4.57,4.57,48000.0,4.58,4.6,4.57,4.57,48000.0
2009-02-02 15:40:00,4.57,4.59,4.56,4.56,68400.0,4.57,4.59,4.56,4.56,68400.0
2009-02-02 15:50:00,4.56,4.58,4.54,4.55,108800.0,4.56,4.58,4.54,4.55,108800.0
2009-02-03 09:30:00,4.6,4.6,4.53,4.54,143200.0,4.6,4.6,4.53,4.54,143200.0
2009-02-03 09:40:00,4.54,4.55,4.51,4.53,50800.0,4.54,4.55,4.51,4.53,50800.0
2009-02-03 09:50:00,4.53,4.54,4.51,4.53,33600.0,4.53,4.54,4.51,4.53,33600.0
2009-02-03 10:00:00,4.53,4.59,4.53,4.57,46400.0,4.53,4.59,4.53,4.57,46400.0
2009-02-03 10:10:00,4.57,4.58,4.55,4.55,36400.0,4.57,4.58,4.55,4.55,36400.0
2009-02-03 10:20:00,4.55,4.58,4.54,4.57,75600.0,4.55,4.58,4.54,4.57,75600.0
2009-02-03 10:30:00,4.57,4.62,4.57,4.6,72400.0,4.57,4.62,4.57,4.6,72400.0
2009-02-03 10:40:00,4.6,4.65,4.59,4.63,171600.0,4.6,4.65,4.59,4.63,171600.0
2009-02-03 10:50:00,4.62,4.63,4.6,4.61,90400.0,4.62,4.63,4.6,4.61,90400.0
2009-02-03 11:00:00,4.61,4.67,4.61,4.65,37600.0,4.61,4.67,4.61,4.65,37600.0
2009-02-03 11:10:00,4.66,4.67,4.65,4.66,48800.0,4.66,4.67,4.65,4.66,48800.0
2009-02-03 11:20:00,4.66,4.69,4.66,4.68,73200.0,4.66,4.69,4.66,4.68,73200.0
2009-02-03 11:30:00,4.68,4.69,4.66,4.67,224400.0,4.68,4.69,4.66,4.67,224400.0
2009-02-03 11:40:00,4.67,4.67,4.64,4.66,82400.0,4.67,4.67,4.64,4.66,82400.0
2009-02-03 11:50:00,4.66,4.68,4.66,4.68,41200.0,4.66,4.68,4.66,4.68,41200.0
2009-02-03 12:00:00,4.68,4.72,4.68,4.7,48000.0,4.68,4.72,4.68,4.7,48000.0
2009-02-03 12:10:00,4.7,4.72,4.69,4.7,49600.0,4.7,4.72,4.69,4.7,49600.0
2009-02-03 12:20:00,4.68,4.69,4.67,4.67,55200.0,4.68,4.69,4.67,4.67,55200.0
2009-02-03 12:30:00,4.67,4.68,4.66,4.67,14800.0,4.67,4.68,4.66,4.67,14800.0
2009-02-03 12:40:00,4.67,4.7,4.67,4.7,10800.0,4.67,4.7,4.67,4.7,10800.0
2009-02-03 12:50:00,4.69,4.69,4.63,4.63,44400.0,4.69,4.69,4.63,4.63,44400.0
2009-02-03 13:00:00,4.63,4.64,4.63,4.64,16800.0,4.63,4.64,4.63,4.64,16800.0
2009-02-03 13:10:00,4.64,4.65,4.63,4.65,30800.0,4.64,4.65,4.63,4.65,30800.0
2009-02-03 13:20:00,4.65,4.65,4.63,4.64,24000.0,4.65,4.65,4.63,4.64,24000.0
2009-02-03 13:30:00,4.64,4.67,4.63,4.67,44000.0,4.64,4.67,4.63,4.67,44000.0
2009-02-03 13:40:00,4.67,4.67,4.64,4.64,18800.0,4.67,4.67,4.64,4.64,18800.0
2009-02-03 13:50:00,4.64,4.65,4.63,4.64,28000.0,4.64,4.65,4.63,4.64,28000.0
2009-02-03 14:00:00,4.64,4.66,4.63,4.66,32000.0,4.64,4.66,4.63,4.66,32000.0
2009-02-03 14:10:00,4.66,4.72,4.66,4.72,54000.0,4.66,4.72,4.66,4.72,54000.0
2009-02-03 14:20:00,4.72,4.72,4.7,4.71,45600.0,4.72,4.72,4.7,4.71,45600.0
2009-02-03 14:30:00,4.7,4.75,4.7,4.74,39200.0,4.7,4.75,4.7,4.74,39200.0
2009-02-03 14:40:00,4.74,4.74,4.72,4.72,43600.0,4.74,4.74,4.72,4.72,43600.0
2009-02-03 14:50:00,4.72,4.72,4.68,4.71,62800.0,4.72,4.72,4.68,4.71,62800.0
2009-02-03 15:00:00,4.71,4.75,4.7,4.75,60800.0,4.71,4.75,4.7,4.75,60800.0
2009-02-03 15:10:00,4.75,4.77,4.73,4.74,43200.0,4.75,4.77,4.73,4.74,43200.0
2009-02-03 15:20:00,4.74,4.77,4.73,4.75,67600.0,4.74,4.77,4.73,4.75,67600.0
2009-02-03 15:30:00,4.75,4.75,4.73,4.74,68800.0,4.75,4.75,4.73,4.74,68800.0
2009-02-03 15:40:00,4.74,4.75,4.72,4.74,86400.0,4.74,4.75,4.72,4.74,86400.0
2009-02-03 15:50:00,4.74,4.76,4.7,4.7,325600.0,4.74,4.76,4.7,4.7,325600.0
2009-02-04 09:30:00,4.7,4.77,4.69,4.7,7600.0,4.7,4.77,4.69,4.7,7600.0
2009-02-04 09:40:00,4.7,4.72,4.68,4.69,66800.0,4.7,4.72,4.68,4.69,66800.0
2009-02-04 09:50:00,4.69,4.73,4.68,4.71,32400.0,4.69,4.73,4.68,4.71,32400.0
2009-02-04 10:00:00,4.71,4.73,4.69,4.7,56800.0,4.71,4.73,4.69,4.7,56800.0
2009-02-04 10:10:00,4.7,4.74,4.7,4.73,22800.0,4.7,4.74,4.7,4.73,22800.0
2009-02-04 10:20:00,4.73,4.74,4.71,4.74,18800.0,4.73,4.74,4.71,4.74,18800.0
2009-02-04 10:30:00,4.74,4.78,4.74,4.74,44800.0,4.74,4.78,4.74,4.74,44800.0
2009-02-04 10:40:00,4.75,4.75,4.73,4.75,23600.0,4.75,4.75,4.73,4.75,23600.0
2009-02-04 10:50:00,4.75,4.79,4.74,4.78,14400.0,4.75,4.79,4.74,4.78,14400.0
2009-02-04 11:00:00,4.77,4.77,4.74,4.75,31600.0,4.77,4.77,4.74,4.75,31600.0
2009-02-04 11:10:00,4.75,4.75,4.72,4.72,16400.0,4.75,4.75,4.72,4.72,16400.0
2009-02-04 11:20:00,4.72,4.73,4.71,4.72,23600.0,4.72,4.73,4.71,4.72,23600.0
2009-02-04 11:30:00,4.72,4.72,4.7,4.7,18000.0,4.72,4.72,4.7,4.7,18000.0
2009-02-04 11:40:00,4.7,4.7,4.65,4.67,56800.0,4.7,4.7,4.65,4.67,56800.0
2009-02-04 11:50:00,4.67,4.74,4.67,4.73,88400.0,4.67,4.74,4.67,4.73,88400.0
2009-02-04 12:00:00,4.73,4.73,4.7,4.73,22000.0,4.73,4.73,4.7,4.73,22000.0
2009-02-04 12:10:00,4.72,4.72,4.7,4.72,11600.0,4.72,4.72,4.7,4.72,11600.0
2009-02-04 12:20:00,4.71,4.71,4.68,4.69,16400.0,4.71,4.71,4.68,4.69,16400.0
2009-02-04 12:30:00,4.69,4.72,4.69,4.71,106800.0,4.69,4.72,4.69,4.71,106800.0
2009-02-04 12:40:00,4.71,4.71,4.7,4.71,6000.0,4.71,4.71,4.7,4.71,6000.0
2009-02-04 12:50:00,4.69,4.69,4.66,4.66,18400.0,4.69,4.69,4.66,4.66,18400.0
2009-02-04 13:00:00,4.66,4.67,4.65,4.67,18000.0,4.66,4.67,4.65,4.67,18000.0
2009-02-04 13:10:00,4.67,4.68,4.65,4.66,24400.0,4.67,4.68,4.65,4.66,24400.0
2009-02-04 13:20:00,4.65,4.68,4.64,4.68,37600.0,4.65,4.68,4.64,4.68,37600.0
2009-02-04 13:30:00,4.69,4.69,4.65,4.65,10000.0,4.69,4.69,4.65,4.65,10000.0
2009-02-04 13:40:00,4.65,4.65,4.62,4.62,23600.0,4.65,4.65,4.62,4.62,23600.0
2009-02-04 13:50:00,4.62,4.64,4.58,4.64,53200.0,4.62,4.64,4.58,4.64,53200.0
2009-02-04 14:00:00,4.64,4.64,4.62,4.63,20800.0,4.64,4.64,4.62,4.63,20800.0
2009-02-04 14:10:00,4.62,4.64,4.62,4.63,22000.0,4.62,4.64,4.62,4.63,22000.0
2009-02-04 14:20:00,4.63,4.63,4.59,4.61,35600.0,4.63,4.63,4.59,4.61,35600.0
2009-02-04 14:30:00,4.6,4.63,4.6,4.63,30800.0,4.6,4.63,4.6,4.63,30800.0
2009-02-04 14:40:00,4.63,4.64,4.62,4.64,26800.0,4.63,4.64,4.62,4.64,26800.0
2009-02-04 14:50:00,4.63,4.67,4.61,4.65,34000.0,4.63,4.67,4.61,4.65,34000.0
2009-02-04 15:00:00,4.65,4.66,4.63,4.65,34800.0,4.65,4.66,4.63,4.65,34800.0
2009-02-04 15:10:00,4.65,4.65,4.61,4.62,38000.0,4.65,4.65,4.61,4.62,38000.0
2009-02-04 15:20:00,4.62,4.64,4.6,4.61,31600.0,4.62,4.64,4.6,4.61,31600.0
2009-02-04 15:30:00,4.62,4.65,4.61,4.64,17200.0,4.62,4.65,4.61,4.64,17200.0
2009-02-04 15:40:00,4.64,4.66,4.62,4.62,24400.0,4.64,4.66,4.62,4.62,24400.0
2009-02-04 15:50:00,4.61,4.66,4.61,4.62,74400.0,4.61,4.66,4.61,4.62,74400.0
2009-02-05 09:30:00,4.59,4.65,4.59,4.65,15600.0,4.59,4.65,4.59,4.65,15600.0
2009-02-05 09:40:00,4.66,4.66,4.61,4.61,7600.0,4.66,4.66,4.61,4.61,7600.0
2009-02-05 09:50:00,4.61,4.61,4.58,4.61,13200.0,4.61,4.61,4.58,4.61,13200.0
2009-02-05 10:00:00,4.6,4.64,4.6,4.63,20800.0,4.6,4.64,4.6,4.63,20800.0
2009-02-05 10:10:00,4.64,4.66,4.64,4.65,24800.0,4.64,4.66,4.64,4.65,24800.0
2009-02-05 10:20:00,4.65,4.67,4.65,4.65,12400.0,4.65,4.67,4.65,4.65,12400.0
2009-02-05 10:30:00,4.64,4.68,4.64,4.67,16800.0,4.64,4.68,4.64,4.67,16800.0
2009-02-05 10:40:00,4.67,4.7,4.67,4.68,22000.0,4.67,4.7,4.67,4.68,22000.0
2009-02-05 10:50:00,4.68,4.72,4.67,4.69,44400.0,4.68,4.72,4.67,4.69,44400.0
2009-02-05 11:00:00,4.7,4.75,4.69,4.74,26400.0,4.7,4.75,4.69,4.74,26400.0
2009-02-05 11:10:00,4.75,4.75,4.71,4.71,14800.0,4.75,4.75,4.71,4.71,14800.0
2009-02-05 11:20:00,4.7,4.71,4.7,4.71,6000.0,4.7,4.71,4.7,4.71,6000.0
2009-02-05 11:30:00,4.71,4.73,4.71,4.72,5600.0,4.71,4.73,4.71,4.72,5600.0
2009-02-05 11:40:00,4.7,4.72,4.7,4.71,8400.0,4.7,4.72,4.7,4.71,8400.0
2009-02-05 11:50:00,4.72,4.74,4.72,4.74,31200.0,4.72,4.74,4.72,4.74,31200.0
2009-02-05 12:00:00,4.74,4.77,4.74,4.74,30400.0,4.74,4.77,4.74,4.74,30400.0
2009-02-05 12:10:00,4.75,4.79,4.73,4.73,39600.0,4.75,4.79,4.73,4.73,39600.0
2009-02-05 12:20:00,4.73,4.75,4.73,4.74,23200.0,4.73,4.75,4.73,4.74,23200.0
2009-02-05 12:30:00,4.73,4.74,4.72,4.73,12000.0,4.73,4.74,4.72,4.73,12000.0
2009-02-05 12:40:00,4.73,4.75,4.73,4.73,30400.0,4.73,4.75,4.73,4.73,30400.0
2009-02-05 12:50:00,4.73,4.75,4.7,4.75,41600.0,4.73,4.75,4.7,4.75,41600.0
2009-02-05 13:00:00,4.75,4.76,4.72,4.73,31600.0,4.75,4.76,4.72,4.73,31600.0
2009-02-05 13:10:00,4.74,4.75,4.72,4.73,31200.0,4.74,4.75,4.72,4.73,31200.0
2009-02-05 13:20:00,4.73,4.74,4.72,4.73,36000.0,4.73,4.74,4.72,4.73,36000.0
2009-02-05 13:30:00,4.74,4.75,4.73,4.74,46400.0,4.74,4.75,4.73,4.74,46400.0
2009-02-05 13:40:00,4.74,4.77,4.74,4.76,23200.0,4.74,4.77,4.74,4.76,23200.0
2009-02-05 13:50:00,4.76,4.77,4.75,4.75,32800.0,4.76,4.77,4.75,4.75,32800.0
2009-02-05 14:00:00,4.76,4.78,4.76,4.78,32400.0,4.76,4.78,4.76,4.78,32400.0
2009-02-05 14:10:00,4.78,4.78,4.76,4.77,26800.0,4.78,4.78,4.76,4.77,26800.0
2009-02-05 14:20:00,4.77,4.8,4.77,4.8,23600.0,4.77,4.8,4.77,4.8,23600.0
2009-02-05 14:30:00,4.8,4.81,4.78,4.79,34800.0,4.8,4.81,4.78,4.79,34800.0
2009-02-05 14:40:00,4.78,4.78,4.76,4.76,10400.0,4.78,4.78,4.76,4.76,10400.0
2009-02-05 14:50:00,4.75,4.77,4.73,4.73,45600.0,4.75,4.77,4.73,4.73,45600.0
2009-02-05 15:00:00,4.74,4.78,4.74,4.78,101600.0,4.74,4.78,4.74,4.78,101600.0
2009-02-05 15:10:00,4.77,4.78,4.77,4.78,72000.0,4.77,4.78,4.77,4.78,72000.0
2009-02-05 15:20:00,4.78,4.81,4.78,4.78,82400.0,4.78,4.81,4.78,4.78,82400.0
2009-02-05 15:30:00,4.78,4.8,4.78,4.8,171600.0,4.78,4.8,4.78,4.8,171600.0
2009-02-05 15:40:00,4.8,4.81,4.79,4.81,152800.0,4.8,4.81,4.79,4.81,152800.0
2009-02-05 15:50:00,4.81,4.83,4.79,4.81,165200.0,4.81,4.83,4.79,4.81,165200.0
2009-02-06 09:30:00,4.78,4.89,4.76,4.89,33200.0,4.78,4.89,4.76,4.89,33200.0
2009-02-06 09:40:00,4.88,4.91,4.82,4.9,55200.0,4.88,4.91,4.82,4.9,55200.0
2009-02-06 09:50:00,4.9,4.93,4.86,4.92,22400.0,4.9,4.93,4.86,4.92,22400.0
2009-02-06 10:00:00,4.92,4.92,4.84,4.84,32000.0,4.92,4.92,4.84,4.84,32000.0
2009-02-06 10:10:00,4.85,4.9,4.85,4.86,26800.0,4.85,4.9,4.85,4.86,26800.0
2009-02-06 10:20:00,4.84,4.84,4.79,4.82,50000.0,4.84,4.84,4.79,4.82,50000.0
2009-02-06 10:30:00,4.82,4.88,4.81,4.88,82800.0,4.82,4.88,4.81,4.88,82800.0
2009-02-06 10:40:00,4.88,4.91,4.85,4.91,87600.0,4.88,4.91,4.85,4.91,87600.0
2009-02-06 10:50:00,4.91,4.92,4.88,4.9,39200.0,4.91,4.92,4.88,4.9,39200.0
2009-02-06 11:00:00,4.9,4.96,4.89,4.96,113200.0,4.9,4.96,4.89,4.96,113200.0
2009-02-06 11:10:00,4.96,4.97,4.91,4.92,104000.0,4.96,4.97,4.91,4.92,104000.0
2009-02-06 11:20:00,4.91,4.91,4.88,4.89,56800.0,4.91,4.91,4.88,4.89,56800.0
2009-02-06 11:30:00,4.89,4.89,4.85,4.88,93200.0,4.89,4.89,4.85,4.88,93200.0
2009-02-06 11:40:00,4.88,4.88,4.86,4.86,22000.0,4.88,4.88,4.86,4.86,22000.0
2009-02-06 11:50:00,4.86,4.86,4.85,4.86,40000.0,4.86,4.86,4.85,4.86,40000.0
2009-02-06 12:00:00,4.86,4.86,4.85,4.85,3200.0,4.86,4.86,4.85,4.85,3200.0
2009-02-06 12:10:00,4.86,4.86,4.83,4.83,14800.0,4.86,4.86,4.83,4.83,14800.0
2009-02-06 12:20:00,4.83,4.84,4.82,4.83,21200.0,4.83,4.84,4.82,4.83,21200.0
2009-02-06 12:30:00,4.83,4.86,4.83,4.85,34000.0,4.83,4.86,4.83,4.85,34000.0
2009-02-06 12:40:00,4.86,4.89,4.86,4.87,28400.0,4.86,4.89,4.86,4.87,28400.0
2009-02-06 12:50:00,4.86,4.88,4.85,4.87,9600.0,4.86,4.88,4.85,4.87,9600.0
2009-02-06 13:00:00,4.87,4.91,4.86,4.91,13200.0,4.87,4.91,4.86,4.91,13200.0
2009-02-06 13:10:00,4.9,4.93,4.9,4.93,16400.0,4.9,4.93,4.9,4.93,16400.0
2009-02-06 13:20:00,4.93,4.94,4.91,4.94,37600.0,4.93,4.94,4.91,4.94,37600.0
2009-02-06 13:30:00,4.93,4.97,4.93,4.97,21200.0,4.93,4.97,4.93,4.97,21200.0
2009-02-06 13:40:00,4.97,4.98,4.95,4.96,17600.0,4.97,4.98,4.95,4.96,17600.0
2009-02-06 13:50:00,4.96,4.97,4.95,4.97,21200.0,4.96,4.97,4.95,4.97,21200.0
2009-02-06 14:00:00,4.96,4.96,4.92,4.92,80400.0,4.96,4.96,4.92,4.92,80400.0
2009-02-06 14:10:00,4.93,4.95,4.92,4.93,45200.0,4.93,4.95,4.92,4.93,45200.0
2009-02-06 14:20:00,4.93,4.94,4.92,4.93,78000.0,4.93,4.94,4.92,4.93,78000.0
2009-02-06 14:30:00,4.93,4.96,4.93,4.93,88400.0,4.93,4.96,4.93,4.93,88400.0
2009-02-06 14:40:00,4.93,4.95,4.92,4.93,64400.0,4.93,4.95,4.92,4.93,64400.0
2009-02-06 14:50:00,4.94,4.95,4.92,4.94,68400.0,4.94,4.95,4.92,4.94,68400.0
2009-02-06 15:00:00,4.94,4.95,4.92,4.93,23600.0,4.94,4.95,4.92,4.93,23600.0
2009-02-06 15:10:00,4.94,4.96,4.93,4.96,28400.0,4.94,4.96,4.93,4.96,28400.0
2009-02-06 15:20:00,4.96,4.99,4.94,4.97,84000.0,4.96,4.99,4.94,4.97,84000.0
2009-02-06 15:30:00,4.97,4.99,4.93,4.94,52000.0,4.97,4.99,4.93,4.94,52000.0
2009-02-06 15:40:00,4.95,4.98,4.93,4.95,87200.0,4.95,4.98,4.93,4.95,87200.0
2009-02-06 15:50:00,4.95,4.96,4.92,4.96,93600.0,4.95,4.96,4.92,4.96,93600.0
2009-02-09 09:30:00,4.95,4.96,4.93,4.95,163200.0,4.95,4.96,4.93,4.95,163200.0
2009-02-09 09:40:00,4.95,4.99,4.95,4.98,132400.0,4.95,4.99,4.95,4.98,132400.0
2009-02-09 09:50:00,4.98,4.99,4.95,4.96,136800.0,4.98,4.99,4.95,4.96,136800.0
2009-02-09 10:00:00,4.96,4.96,4.87,4.87,77600.0,4.96,4.96,4.87,4.87,77600.0
2009-02-09 10:10:00,4.87,4.89,4.84,4.89,38000.0,4.87,4.89,4.84,4.89,38000.0
2009-02-09 10:20:00,4.88,4.89,4.88,4.88,5200.0,4.88,4.89,4.88,4.88,5200.0
2009-02-09 10:30:00,4.86,4.87,4.84,4.87,27600.0,4.86,4.87,4.84,4.87,27600.0
2009-02-09 10:40:00,4.88,4.92,4.88,4.91,16000.0,4.88,4.92,4.88,4.91,16000.0
2009-02-09 10:50:00,4.92,4.92,4.89,4.9,25200.0,4.92,4.92,4.89,4.9,25200.0
2009-02-09 11:00:00,4.9,4.9,4.86,4.87,83600.0,4.9,4.9,4.86,4.87,83600.0
2009-02-09 11:10:00,4.88,4.88,4.84,4.84,16800.0,4.88,4.88,4.84,4.84,16800.0
2009-02-09 11:20:00,4.84,4.86,4.84,4.85,23200.0,4.84,4.86,4.84,4.85,23200.0
2009-02-09 11:30:00,4.85,4.85,4.82,4.82,30000.0,4.85,4.85,4.82,4.82,30000.0
2009-02-09 11:40:00,4.82,4.83,4.8,4.82,16800.0,4.82,4.83,4.8,4.82,16800.0
2009-02-09 11:50:00,4.82,4.84,4.82,4.83,29600.0,4.82,4.84,4.82,4.83,29600.0
2009-02-09 12:00:00,4.83,4.84,4.82,4.83,40000.0,4.83,4.84,4.82,4.83,40000.0
2009-02-09 12:10:00,4.83,4.84,4.82,4.83,34000.0,4.83,4.84,4.82,4.83,34000.0
2009-02-09 12:20:00,4.83,4.84,4.82,4.83,18400.0,4.83,4.84,4.82,4.83,18400.0
2009-02-09 12:30:00,4.84,4.84,4.82,4.82,15600.0,4.84,4.84,4.82,4.82,15600.0
2009-02-09 12:40:00,4.82,4.83,4.81,4.82,21200.0,4.82,4.83,4.81,4.82,21200.0
2009-02-09 12:50:00,4.82,4.85,4.82,4.83,10400.0,4.82,4.85,4.82,4.83,10400.0
2009-02-09 13:00:00,4.83,4.84,4.82,4.83,36400.0,4.83,4.84,4.82,4.83,36400.0
2009-02-09 13:10:00,4.83,4.83,4.81,4.81,39200.0,4.83,4.83,4.81,4.81,39200.0
2009-02-09 13:20:00,4.8,4.81,4.8,4.81,9600.0,4.8,4.81,4.8,4.81,9600.0
2009-02-09 13:30:00,4.81,4.81,4.78,4.8,18800.0,4.81,4.81,4.78,4.8,18800.0
2009-02-09 13:40:00,4.8,4.8,4.79,4.8,9200.0,4.8,4.8,4.79,4.8,9200.0
2009-02-09 13:50:00,4.8,4.82,4.79,4.82,16000.0,4.8,4.82,4.79,4.82,16000.0
2009-02-09 14:00:00,4.82,4.83,4.81,4.82,34800.0,4.82,4.83,4.81,4.82,34800.0
2009-02-09 14:10:00,4.82,4.82,4.8,4.82,36000.0,4.82,4.82,4.8,4.82,36000.0
2009-02-09 14:20:00,4.82,4.84,4.79,4.8,40800.0,4.82,4.84,4.79,4.8,40800.0
2009-02-09 14:30:00,4.8,4.82,4.8,4.82,27600.0,4.8,4.82,4.8,4.82,27600.0
2009-02-09 14:40:00,4.81,4.82,4.79,4.82,34000.0,4.81,4.82,4.79,4.82,34000.0
2009-02-09 14:50:00,4.82,4.83,4.81,4.82,41600.0,4.82,4.83,4.81,4.82,41600.0
2009-02-09 15:00:00,4.82,4.82,4.81,4.82,45200.0,4.82,4.82,4.81,4.82,45200.0
2009-02-09 15:10:00,4.82,4.83,4.8,4.82,42000.0,4.82,4.83,4.8,4.82,42000.0
2009-02-09 15:20:00,4.82,4.84,4.81,4.82,88000.0,4.82,4.84,4.81,4.82,88000.0
2009-02-09 15:30:00,4.82,4.83,4.81,4.81,43200.0,4.82,4.83,4.81,4.81,43200.0
2009-02-09 15:40:00,4.81,4.86,4.81,4.86,62000.0,4.81,4.86,4.81,4.86,62000.0
2009-02-09 15:50:00,4.86,4.86,4.82,4.83,123600.0,4.86,4.86,4.82,4.83,123600.0
2009-02-10 09:30:00,4.93,5.24,4.93,5.04,131200.0,4.93,5.24,4.93,5.04,131200.0
2009-02-10 09:40:00,5.04,5.21,5.03,5.17,156800.0,5.04,5.21,5.03,5.17,156800.0
2009-02-10 09:50:00,5.17,5.36,5.17,5.32,164000.0,5.17,5.36,5.17,5.32,164000.0
2009-02-10 10:00:00,5.33,5.33,5.25,5.26,248400.0,5.33,5.33,5.25,5.26,248400.0
2009-02-10 10:10:00,5.26,5.3,5.26,5.28,144000.0,5.26,5.3,5.26,5.28,144000.0
2009-02-10 10:20:00,5.27,5.3,5.26,5.27,105600.0,5.27,5.3,5.26,5.27,105600.0
2009-02-10 10:30:00,5.27,5.31,5.27,5.29,151200.0,5.27,5.31,5.27,5.29,151200.0
2009-02-10 10:40:00,5.29,5.3,5.25,5.29,113200.0,5.29,5.3,5.25,5.29,113200.0
2009-02-10 10:50:00,5.29,5.3,5.27,5.3,67200.0,5.29,5.3,5.27,5.3,67200.0
2009-02-10 11:00:00,5.3,5.35,5.22,5.24,120000.0,5.3,5.35,5.22,5.24,120000.0
2009-02-10 11:10:00,5.24,5.25,5.15,5.18,91200.0,5.24,5.25,5.15,5.18,91200.0
2009-02-10 11:20:00,5.18,5.23,5.17,5.2,54000.0,5.18,5.23,5.17,5.2,54000.0
2009-02-10 11:30:00,5.2,5.2,5.12,5.14,138800.0,5.2,5.2,5.12,5.14,138800.0
2009-02-10 11:40:00,5.13,5.17,5.1,5.14,46800.0,5.13,5.17,5.1,5.14,46800.0
2009-02-10 11:50:00,5.14,5.16,5.11,5.15,31600.0,5.14,5.16,5.11,5.15,31600.0
2009-02-10 12:00:00,5.15,5.17,5.12,5.14,116800.0,5.15,5.17,5.12,5.14,116800.0
2009-02-10 12:10:00,5.14,5.18,5.14,5.17,29600.0,5.14,5.18,5.14,5.17,29600.0
2009-02-10 12:20:00,5.17,5.2,5.16,5.18,44800.0,5.17,5.2,5.16,5.18,44800.0
2009-02-10 12:30:00,5.19,5.21,5.18,5.2,40400.0,5.19,5.21,5.18,5.2,40400.0
2009-02-10 12:40:00,5.21,5.22,5.18,5.21,50400.0,5.21,5.22,5.18,5.21,50400.0
2009-02-10 12:50:00,5.21,5.23,5.21,5.22,34000.0,5.21,5.23,5.21,5.22,34000.0
2009-02-10 13:00:00,5.21,5.22,5.16,5.16,32800.0,5.21,5.22,5.16,5.16,32800.0
2009-02-10 13:10:00,5.16,5.16,5.1,5.1,27600.0,5.16,5.16,5.1,5.1,27600.0
2009-02-10 13:20:00,5.1,5.15,5.1,5.13,39600.0,5.1,5.15,5.1,5.13,39600.0
2009-02-10 13:30:00,5.12,5.16,5.11,5.15,45600.0,5.12,5.16,5.11,5.15,45600.0
2009-02-10 13:40:00,5.14,5.17,5.13,5.17,61600.0,5.14,5.17,5.13,5.17,61600.0
2009-02-10 13:50:00,5.17,5.18,5.14,5.14,43200.0,5.17,5.18,5.14,5.14,43200.0
2009-02-10 14:00:00,5.14,5.22,5.14,5.21,92800.0,5.14,5.22,5.14,5.21,92800.0
2009-02-10 14:10:00,5.21,5.24,5.2,5.24,47200.0,5.21,5.24,5.2,5.24,47200.0
2009-02-10 14:20:00,5.23,5.24,5.18,5.18,26800.0,5.23,5.24,5.18,5.18,26800.0
2009-02-10 14:30:00,5.18,5.19,5.13,5.16,55200.0,5.18,5.19,5.13,5.16,55200.0
2009-02-10 14:40:00,5.18,5.2,5.18,5.19,86000.0,5.18,5.2,5.18,5.19,86000.0
2009-02-10 14:50:00,5.18,5.18,5.15,5.17,90400.0,5.18,5.18,5.15,5.17,90400.0
2009-02-10 15:00:00,5.18,5.23,5.18,5.23,48400.0,5.18,5.23,5.18,5.23,48400.0
2009-02-10 15:10:00,5.22,5.24,5.2,5.2,36800.0,5.22,5.24,5.2,5.2,36800.0
2009-02-10 15:20:00,5.2,5.24,5.18,5.22,58000.0,5.2,5.24,5.18,5.22,58000.0
2009-02-10 15:30:00,5.22,5.23,5.18,5.18,86400.0,5.22,5.23,5.18,5.18,86400.0
2009-02-10 15:40:00,5.19,5.24,5.17,5.23,154800.0,5.19,5.24,5.17,5.23,154800.0
2009-02-10 15:50:00,5.23,5.24,5.2,5.2,298800.0,5.23,5.24,5.2,5.2,298800.0
2009-02-11 09:30:00,5.2,5.31,5.2,5.24,78000.0,5.2,5.31,5.2,5.24,78000.0
2009-02-11 09:40:00,5.25,5.36,5.24,5.34,145600.0,5.25,5.36,5.24,5.34,145600.0
2009-02-11 09:50:00,5.34,5.42,5.33,5.35,87200.0,5.34,5.42,5.33,5.35,87200.0
2009-02-11 10:00:00,5.34,5.36,5.3,5.32,33600.0,5.34,5.36,5.3,5.32,33600.0
2009-02-11 10:10:00,5.32,5.34,5.3,5.31,25200.0,5.32,5.34,5.3,5.31,25200.0
2009-02-11 10:20:00,5.31,5.35,5.31,5.34,66400.0,5.31,5.35,5.31,5.34,66400.0
2009-02-11 10:30:00,5.33,5.38,5.32,5.37,100400.0,5.33,5.38,5.32,5.37,100400.0
2009-02-11 10:40:00,5.38,5.43,5.37,5.42,28800.0,5.38,5.43,5.37,5.42,28800.0
2009-02-11 10:50:00,5.43,5.47,5.41,5.45,91600.0,5.43,5.47,5.41,5.45,91600.0
2009-02-11 11:00:00,5.46,5.46,5.43,5.45,86000.0,5.46,5.46,5.43,5.45,86000.0
2009-02-11 11:10:00,5.45,5.46,5.43,5.43,96400.0,5.45,5.46,5.43,5.43,96400.0
2009-02-11 11:20:00,5.43,5.44,5.43,5.44,94400.0,5.43,5.44,5.43,5.44,94400.0
2009-02-11 11:30:00,5.44,5.45,5.4,5.41,65600.0,5.44,5.45,5.4,5.41,65600.0
2009-02-11 11:40:00,5.4,5.44,5.4,5.43,22400.0,5.4,5.44,5.4,5.43,22400.0
2009-02-11 11:50:00,5.42,5.47,5.42,5.46,43600.0,5.42,5.47,5.42,5.46,43600.0
2009-02-11 12:00:00,5.46,5.48,5.46,5.48,28000.0,5.46,5.48,5.46,5.48,28000.0
2009-02-11 12:10:00,5.47,5.48,5.42,5.45,38000.0,5.47,5.48,5.42,5.45,38000.0
2009-02-11 12:20:00,5.45,5.48,5.45,5.48,24400.0,5.45,5.48,5.45,5.48,24400.0
2009-02-11 12:30:00,5.48,5.49,5.46,5.49,27600.0,5.48,5.49,5.46,5.49,27600.0
2009-02-11 12:40:00,5.49,5.51,5.47,5.47,67200.0,5.49,5.51,5.47,5.47,67200.0
2009-02-11 12:50:00,5.47,5.48,5.46,5.46,46800.0,5.47,5.48,5.46,5.46,46800.0
2009-02-11 13:00:00,5.47,5.47,5.44,5.45,50000.0,5.47,5.47,5.44,5.45,50000.0
2009-02-11 13:10:00,5.43,5.45,5.43,5.43,32400.0,5.43,5.45,5.43,5.43,32400.0
2009-02-11 13:20:00,5.43,5.46,5.43,5.45,38400.0,5.43,5.46,5.43,5.45,38400.0
2009-02-11 13:30:00,5.45,5.46,5.45,5.46,26000.0,5.45,5.46,5.45,5.46,26000.0
2009-02-11 13:40:00,5.45,5.45,5.43,5.43,54800.0,5.45,5.45,5.43,5.43,54800.0
2009-02-11 13:50:00,5.43,5.44,5.4,5.41,21600.0,5.43,5.44,5.4,5.41,21600.0
2009-02-11 14:00:00,5.41,5.43,5.38,5.4,90000.0,5.41,5.43,5.38,5.4,90000.0
2009-02-11 14:10:00,5.4,5.4,5.33,5.36,44000.0,5.4,5.4,5.33,5.36,44000.0
2009-02-11 14:20:00,5.35,5.42,5.35,5.42,31600.0,5.35,5.42,5.35,5.42,31600.0
2009-02-11 14:30:00,5.41,5.44,5.41,5.44,78400.0,5.41,5.44,5.41,5.44,78400.0
2009-02-11 14:40:00,5.45,5.47,5.44,5.46,44800.0,5.45,5.47,5.44,5.46,44800.0
2009-02-11 14:50:00,5.47,5.5,5.45,5.47,72400.0,5.47,5.5,5.45,5.47,72400.0
2009-02-11 15:00:00,5.47,5.47,5.42,5.46,101200.0,5.47,5.47,5.42,5.46,101200.0
2009-02-11 15:10:00,5.46,5.5,5.45,5.47,86800.0,5.46,5.5,5.45,5.47,86800.0
2009-02-11 15:20:00,5.47,5.47,5.45,5.47,49200.0,5.47,5.47,5.45,5.47,49200.0
2009-02-11 15:30:00,5.46,5.5,5.45,5.47,105600.0,5.46,5.5,5.45,5.47,105600.0
2009-02-11 15:40:00,5.47,5.5,5.46,5.49,114400.0,5.47,5.5,5.46,5.49,114400.0
2009-02-11 15:50:00,5.49,5.49,5.44,5.46,242800.0,5.49,5.49,5.44,5.46,242800.0
2009-02-12 09:30:00,5.42,5.44,5.39,5.42,70800.0,5.42,5.44,5.39,5.42,70800.0
2009-02-12 09:40:00,5.43,5.44,5.41,5.42,84800.0,5.43,5.44,5.41,5.42,84800.0
2009-02-12 09:50:00,5.43,5.43,5.4,5.43,139600.0,5.43,5.43,5.4,5.43,139600.0
2009-02-12 10:00:00,5.42,5.45,5.41,5.43,77200.0,5.42,5.45,5.41,5.43,77200.0
2009-02-12 10:10:00,5.43,5.5,5.43,5.47,54400.0,5.43,5.5,5.43,5.47,54400.0
2009-02-12 10:20:00,5.47,5.5,5.47,5.5,56400.0,5.47,5.5,5.47,5.5,56400.0
2009-02-12 10:30:00,5.49,5.49,5.44,5.45,40400.0,5.49,5.49,5.44,5.45,40400.0
2009-02-12 10:40:00,5.45,5.5,5.45,5.5,47600.0,5.45,5.5,5.45,5.5,47600.0
2009-02-12 10:50:00,5.5,5.5,5.47,5.5,141200.0,5.5,5.5,5.47,5.5,141200.0
2009-02-12 11:00:00,5.5,5.54,5.49,5.5,103600.0,5.5,5.54,5.49,5.5,103600.0
2009-02-12 11:10:00,5.5,5.51,5.49,5.49,69200.0,5.5,5.51,5.49,5.49,69200.0
2009-02-12 11:20:00,5.49,5.54,5.48,5.53,42400.0,5.49,5.54,5.48,5.53,42400.0
2009-02-12 11:30:00,5.53,5.54,5.47,5.47,21600.0,5.53,5.54,5.47,5.47,21600.0
2009-02-12 11:40:00,5.49,5.53,5.49,5.51,22800.0,5.49,5.53,5.49,5.51,22800.0
2009-02-12 11:50:00,5.52,5.52,5.51,5.51,43200.0,5.52,5.52,5.51,5.51,43200.0
2009-02-12 12:00:00,5.52,5.54,5.49,5.49,33600.0,5.52,5.54,5.49,5.49,33600.0
2009-02-12 12:10:00,5.49,5.49,5.46,5.48,36000.0,5.49,5.49,5.46,5.48,36000.0
2009-02-12 12:20:00,5.48,5.53,5.48,5.53,24000.0,5.48,5.53,5.48,5.53,24000.0
2009-02-12 12:30:00,5.53,5.53,5.49,5.49,40000.0,5.53,5.53,5.49,5.49,40000.0
2009-02-12 12:40:00,5.5,5.5,5.47,5.5,28800.0,5.5,5.5,5.47,5.5,28800.0
2009-02-12 12:50:00,5.5,5.51,5.47,5.47,80400.0,5.5,5.51,5.47,5.47,80400.0
2009-02-12 13:00:00,5.47,5.47,5.43,5.46,47200.0,5.47,5.47,5.43,5.46,47200.0
2009-02-12 13:10:00,5.47,5.48,5.43,5.43,68400.0,5.47,5.48,5.43,5.43,68400.0
2009-02-12 13:20:00,5.43,5.45,5.41,5.42,41600.0,5.43,5.45,5.41,5.42,41600.0
2009-02-12 13:30:00,5.42,5.43,5.37,5.38,83600.0,5.42,5.43,5.37,5.38,83600.0
2009-02-12 13:40:00,5.38,5.41,5.37,5.4,66000.0,5.38,5.41,5.37,5.4,66000.0
2009-02-12 13:50:00,5.4,5.46,5.4,5.44,52000.0,5.4,5.46,5.4,5.44,52000.0
2009-02-12 14:00:00,5.43,5.45,5.4,5.42,50400.0,5.43,5.45,5.4,5.42,50400.0
2009-02-12 14:10:00,5.43,5.49,5.43,5.46,48800.0,5.43,5.49,5.43,5.46,48800.0
2009-02-12 14:20:00,5.46,5.47,5.43,5.46,45600.0,5.46,5.47,5.43,5.46,45600.0
2009-02-12 14:30:00,5.45,5.47,5.43,5.44,44800.0,5.45,5.47,5.43,5.44,44800.0
2009-02-12 14:40:00,5.44,5.44,5.38,5.42,130000.0,5.44,5.44,5.38,5.42,130000.0
2009-02-12 14:50:00,5.43,5.43,5.39,5.42,94000.0,5.43,5.43,5.39,5.42,94000.0
2009-02-12 15:00:00,5.42,5.45,5.39,5.45,123600.0,5.42,5.45,5.39,5.45,123600.0
2009-02-12 15:10:00,5.45,5.5,5.44,5.5,88800.0,5.45,5.5,5.44,5.5,88800.0
2009-02-12 15:20:00,5.49,5.54,5.47,5.54,157600.0,5.49,5.54,5.47,5.54,157600.0
2009-02-12 15:30:00,5.54,5.54,5.5,5.51,151200.0,5.54,5.54,5.5,5.51,151200.0
2009-02-12 15:40:00,5.52,5.57,5.51,5.53,382000.0,5.52,5.57,5.51,5.53,382000.0
2009-02-12 15:50:00,5.53,5.57,5.52,5.56,198000.0,5.53,5.57,5.52,5.56,198000.0
2009-02-13 09:30:00,5.59,5.63,5.49,5.53,52400.0,5.59,5.63,5.49,5.53,52400.0
2009-02-13 09:40:00,5.53,5.56,5.52,5.55,23600.0,5.53,5.56,5.52,5.55,23600.0
2009-02-13 09:50:00,5.55,5.56,5.49,5.55,25200.0,5.55,5.56,5.49,5.55,25200.0
2009-02-13 10:00:00,5.56,5.56,5.52,5.52,23600.0,5.56,5.56,5.52,5.52,23600.0
2009-02-13 10:10:00,5.53,5.54,5.5,5.52,16000.0,5.53,5.54,5.5,5.52,16000.0
2009-02-13 10:20:00,5.53,5.58,5.53,5.55,32000.0,5.53,5.58,5.53,5.55,32000.0
2009-02-13 10:30:00,5.56,5.59,5.56,5.58,20400.0,5.56,5.59,5.56,5.58,20400.0
2009-02-13 10:40:00,5.58,5.61,5.58,5.58,94800.0,5.58,5.61,5.58,5.58,94800.0
2009-02-13 10:50:00,5.59,5.61,5.58,5.58,38800.0,5.59,5.61,5.58,5.58,38800.0
2009-02-13 11:00:00,5.58,5.6,5.56,5.6,32800.0,5.58,5.6,5.56,5.6,32800.0
2009-02-13 11:10:00,5.6,5.61,5.58,5.58,48800.0,5.6,5.61,5.58,5.58,48800.0
2009-02-13 11:20:00,5.57,5.57,5.54,5.55,14800.0,5.57,5.57,5.54,5.55,14800.0
2009-02-13 11:30:00,5.54,5.57,5.54,5.56,18800.0,5.54,5.57,5.54,5.56,18800.0
2009-02-13 11:40:00,5.56,5.56,5.5,5.51,33600.0,5.56,5.56,5.5,5.51,33600.0
2009-02-13 11:50:00,5.5,5.52,5.49,5.49,15600.0,5.5,5.52,5.49,5.49,15600.0
2009-02-13 12:00:00,5.5,5.52,5.5,5.51,12800.0,5.5,5.52,5.5,5.51,12800.0
2009-02-13 12:10:00,5.51,5.53,5.5,5.5,17600.0,5.51,5.53,5.5,5.5,17600.0
2009-02-13 12:20:00,5.51,5.53,5.51,5.52,16800.0,5.51,5.53,5.51,5.52,16800.0
2009-02-13 12:30:00,5.52,5.53,5.5,5.5,16800.0,5.52,5.53,5.5,5.5,16800.0
2009-02-13 12:40:00,5.48,5.48,5.45,5.47,20800.0,5.48,5.48,5.45,5.47,20800.0
2009-02-13 12:50:00,5.48,5.48,5.44,5.47,12000.0,5.48,5.48,5.44,5.47,12000.0
2009-02-13 13:00:00,5.46,5.48,5.46,5.46,11600.0,5.46,5.48,5.46,5.46,11600.0
2009-02-13 13:10:00,5.46,5.47,5.45,5.47,26000.0,5.46,5.47,5.45,5.47,26000.0
2009-02-13 13:20:00,5.47,5.49,5.47,5.48,13200.0,5.47,5.49,5.47,5.48,13200.0
2009-02-13 13:30:00,5.48,5.5,5.47,5.48,21600.0,5.48,5.5,5.47,5.48,21600.0
2009-02-13 13:40:00,5.48,5.49,5.46,5.49,17200.0,5.48,5.49,5.46,5.49,17200.0
2009-02-13 13:50:00,5.5,5.52,5.48,5.49,17600.0,5.5,5.52,5.48,5.49,17600.0
2009-02-13 14:00:00,5.49,5.52,5.47,5.48,31200.0,5.49,5.52,5.47,5.48,31200.0
2009-02-13 14:10:00,5.49,5.5,5.45,5.47,30000.0,5.49,5.5,5.45,5.47,30000.0
2009-02-13 14:20:00,5.48,5.5,5.47,5.47,36000.0,5.48,5.5,5.47,5.47,36000.0
2009-02-13 14:30:00,5.46,5.47,5.45,5.47,18000.0,5.46,5.47,5.45,5.47,18000.0
2009-02-13 14:40:00,5.46,5.48,5.44,5.46,29600.0,5.46,5.48,5.44,5.46,29600.0
2009-02-13 14:50:00,5.46,5.5,5.44,5.44,26800.0,5.46,5.5,5.44,5.44,26800.0
2009-02-13 15:00:00,5.44,5.47,5.4,5.44,59200.0,5.44,5.47,5.4,5.44,59200.0
2009-02-13 15:10:00,5.44,5.45,5.4,5.43,33600.0,5.44,5.45,5.4,5.43,33600.0
2009-02-13 15:20:00,5.42,5.48,5.41,5.47,60000.0,5.42,5.48,5.41,5.47,60000.0
2009-02-13 15:30:00,5.48,5.5,5.45,5.47,81200.0,5.48,5.5,5.45,5.47,81200.0
2009-02-13 15:40:00,5.47,5.5,5.46,5.49,73600.0,5.47,5.5,5.46,5.49,73600.0
2009-02-13 15:50:00,5.5,5.5,5.43,5.44,103600.0,5.5,5.5,5.43,5.44,103600.0
2009-02-17 09:30:00,5.3,5.36,5.27,5.27,100400.0,5.3,5.36,5.27,5.27,100400.0
2009-02-17 09:40:00,5.29,5.34,5.27,5.28,36000.0,5.29,5.34,5.27,5.28,36000.0
2009-02-17 09:50:00,5.27,5.34,5.26,5.32,30400.0,5.27,5.34,5.26,5.32,30400.0
2009-02-17 10:00:00,5.33,5.36,5.32,5.36,23600.0,5.33,5.36,5.32,5.36,23600.0
2009-02-17 10:10:00,5.35,5.37,5.31,5.32,29600.0,5.35,5.37,5.31,5.32,29600.0
2009-02-17 10:20:00,5.32,5.35,5.32,5.35,62400.0,5.32,5.35,5.32,5.35,62400.0
2009-02-17 10:30:00,5.36,5.38,5.36,5.38,71200.0,5.36,5.38,5.36,5.38,71200.0
2009-02-17 10:40:00,5.37,5.4,5.36,5.37,85200.0,5.37,5.4,5.36,5.37,85200.0
2009-02-17 10:50:00,5.36,5.42,5.36,5.39,27200.0,5.36,5.42,5.36,5.39,27200.0
2009-02-17 11:00:00,5.38,5.41,5.37,5.41,20800.0,5.38,5.41,5.37,5.41,20800.0
2009-02-17 11:10:00,5.41,5.44,5.41,5.44,21200.0,5.41,5.44,5.41,5.44,21200.0
2009-02-17 11:20:00,5.43,5.46,5.42,5.42,24000.0,5.43,5.46,5.42,5.42,24000.0
2009-02-17 11:30:00,5.42,5.42,5.4,5.42,19600.0,5.42,5.42,5.4,5.42,19600.0
2009-02-17 11:40:00,5.42,5.43,5.41,5.42,14800.0,5.42,5.43,5.41,5.42,14800.0
2009-02-17 11:50:00,5.42,5.42,5.38,5.4,47600.0,5.42,5.42,5.38,5.4,47600.0
2009-02-17 12:00:00,5.4,5.44,5.4,5.44,18400.0,5.4,5.44,5.4,5.44,18400.0
2009-02-17 12:10:00,5.43,5.43,5.42,5.42,12400.0,5.43,5.43,5.42,5.42,12400.0
2009-02-17 12:20:00,5.42,5.43,5.38,5.42,50000.0,5.42,5.43,5.38,5.42,50000.0
2009-02-17 12:30:00,5.43,5.44,5.42,5.42,11200.0,5.43,5.44,5.42,5.42,11200.0
2009-02-17 12:40:00,5.43,5.44,5.41,5.41,22400.0,5.43,5.44,5.41,5.41,22400.0
2009-02-17 12:50:00,5.41,5.44,5.39,5.44,22400.0,5.41,5.44,5.39,5.44,22400.0
2009-02-17 13:00:00,5.44,5.45,5.4,5.41,12800.0,5.44,5.45,5.4,5.41,12800.0
2009-02-17 13:10:00,5.41,5.44,5.4,5.41,16800.0,5.41,5.44,5.4,5.41,16800.0
2009-02-17 13:20:00,5.4,5.42,5.37,5.39,34800.0,5.4,5.42,5.37,5.39,34800.0
2009-02-17 13:30:00,5.4,5.43,5.39,5.42,28400.0,5.4,5.43,5.39,5.42,28400.0
2009-02-17 13:40:00,5.42,5.46,5.41,5.45,26800.0,5.42,5.46,5.41,5.45,26800.0
2009-02-17 13:50:00,5.45,5.45,5.41,5.43,24800.0,5.45,5.45,5.41,5.43,24800.0
2009-02-17 14:00:00,5.43,5.46,5.4,5.43,44400.0,5.43,5.46,5.4,5.43,44400.0
2009-02-17 14:10:00,5.43,5.45,5.43,5.43,15600.0,5.43,5.45,5.43,5.43,15600.0
2009-02-17 14:20:00,5.43,5.43,5.4,5.41,23600.0,5.43,5.43,5.4,5.41,23600.0
2009-02-17 14:30:00,5.42,5.42,5.39,5.4,94400.0,5.42,5.42,5.39,5.4,94400.0
2009-02-17 14:40:00,5.39,5.41,5.36,5.37,55600.0,5.39,5.41,5.36,5.37,55600.0
2009-02-17 14:50:00,5.38,5.39,5.35,5.37,49200.0,5.38,5.39,5.35,5.37,49200.0
2009-02-17 15:00:00,5.37,5.41,5.35,5.38,56000.0,5.37,5.41,5.35,5.38,56000.0
2009-02-17 15:10:00,5.38,5.43,5.37,5.38,73200.0,5.38,5.43,5.37,5.38,73200.0
2009-02-17 15:20:00,5.38,5.41,5.37,5.38,44000.0,5.38,5.41,5.37,5.38,44000.0
2009-02-17 15:30:00,5.39,5.48,5.39,5.45,97200.0,5.39,5.48,5.39,5.45,97200.0
2009-02-17 15:40:00,5.44,5.47,5.41,5.42,66000.0,5.44,5.47,5.41,5.42,66000.0
2009-02-17 15:50:00,5.42,5.42,5.38,5.4,91200.0,5.42,5.42,5.38,5.4,91200.0
2009-02-18 09:30:00,5.4,5.42,5.34,5.34,32400.0,5.4,5.42,5.34,5.34,32400.0
2009-02-18 09:40:00,5.33,5.4,5.33,5.37,123600.0,5.33,5.4,5.33,5.37,123600.0
2009-02-18 09:50:00,5.36,5.36,5.31,5.32,32400.0,5.36,5.36,5.31,5.32,32400.0
2009-02-18 10:00:00,5.32,5.35,5.29,5.3,26000.0,5.32,5.35,5.29,5.3,26000.0
2009-02-18 10:10:00,5.3,5.34,5.29,5.34,62400.0,5.3,5.34,5.29,5.34,62400.0
2009-02-18 10:20:00,5.34,5.35,5.31,5.31,20400.0,5.34,5.35,5.31,5.31,20400.0
2009-02-18 10:30:00,5.31,5.33,5.29,5.29,37200.0,5.31,5.33,5.29,5.29,37200.0
2009-02-18 10:40:00,5.3,5.33,5.3,5.31,16000.0,5.3,5.33,5.3,5.31,16000.0
2009-02-18 10:50:00,5.3,5.3,5.28,5.29,28000.0,5.3,5.3,5.28,5.29,28000.0
2009-02-18 11:00:00,5.29,5.32,5.27,5.32,24400.0,5.29,5.32,5.27,5.32,24400.0
2009-02-18 11:10:00,5.33,5.36,5.33,5.34,32400.0,5.33,5.36,5.33,5.34,32400.0
2009-02-18 11:20:00,5.34,5.39,5.34,5.37,29600.0,5.34,5.39,5.34,5.37,29600.0
2009-02-18 11:30:00,5.36,5.37,5.35,5.36,16000.0,5.36,5.37,5.35,5.36,16000.0
2009-02-18 11:40:00,5.36,5.4,5.35,5.35,52000.0,5.36,5.4,5.35,5.35,52000.0
2009-02-18 11:50:00,5.35,5.35,5.33,5.35,22400.0,5.35,5.35,5.33,5.35,22400.0
2009-02-18 12:00:00,5.35,5.39,5.33,5.39,29600.0,5.35,5.39,5.33,5.39,29600.0
2009-02-18 12:10:00,5.39,5.4,5.34,5.34,19600.0,5.39,5.4,5.34,5.34,19600.0
2009-02-18 12:20:00,5.34,5.34,5.32,5.33,23600.0,5.34,5.34,5.32,5.33,23600.0
2009-02-18 12:30:00,5.34,5.35,5.33,5.33,33200.0,5.34,5.35,5.33,5.33,33200.0
2009-02-18 12:40:00,5.34,5.35,5.33,5.33,13600.0,5.34,5.35,5.33,5.33,13600.0
2009-02-18 12:50:00,5.33,5.36,5.29,5.34,20800.0,5.33,5.36,5.29,5.34,20800.0
2009-02-18 13:00:00,5.33,5.36,5.32,5.32,13600.0,5.33,5.36,5.32,5.32,13600.0
2009-02-18 13:10:00,5.32,5.35,5.31,5.31,72400.0,5.32,5.35,5.31,5.31,72400.0
2009-02-18 13:20:00,5.29,5.35,5.29,5.35,13600.0,5.29,5.35,5.29,5.35,13600.0
2009-02-18 13:30:00,5.35,5.36,5.33,5.33,11200.0,5.35,5.36,5.33,5.33,11200.0
2009-02-18 13:40:00,5.32,5.33,5.3,5.3,22000.0,5.32,5.33,5.3,5.3,22000.0
2009-02-18 13:50:00,5.29,5.32,5.28,5.32,17200.0,5.29,5.32,5.28,5.32,17200.0
2009-02-18 14:00:00,5.32,5.34,5.29,5.34,32000.0,5.32,5.34,5.29,5.34,32000.0
2009-02-18 14:10:00,5.33,5.33,5.26,5.28,52400.0,5.33,5.33,5.26,5.28,52400.0
2009-02-18 14:20:00,5.28,5.33,5.27,5.31,38000.0,5.28,5.33,5.27,5.31,38000.0
2009-02-18 14:30:00,5.31,5.34,5.3,5.32,31200.0,5.31,5.34,5.3,5.32,31200.0
2009-02-18 14:40:00,5.32,5.34,5.31,5.31,18800.0,5.32,5.34,5.31,5.31,18800.0
2009-02-18 14:50:00,5.31,5.39,5.3,5.39,42400.0,5.31,5.39,5.3,5.39,42400.0
2009-02-18 15:00:00,5.39,5.39,5.32,5.33,42400.0,5.39,5.39,5.32,5.33,42400.0
2009-02-18 15:10:00,5.32,5.37,5.32,5.34,37600.0,5.32,5.37,5.32,5.34,37600.0
2009-02-18 15:20:00,5.35,5.37,5.32,5.33,44000.0,5.35,5.37,5.32,5.33,44000.0
2009-02-18 15:30:00,5.31,5.37,5.31,5.37,70400.0,5.31,5.37,5.31,5.37,70400.0
2009-02-18 15:40:00,5.37,5.38,5.34,5.37,52400.0,5.37,5.38,5.34,5.37,52400.0
2009-02-18 15:50:00,5.37,5.39,5.36,5.37,102000.0,5.37,5.39,5.36,5.37,102000.0
2009-02-19 09:30:00,5.43,5.51,5.43,5.48,28800.0,5.43,5.51,5.43,5.48,28800.0
2009-02-19 09:40:00,5.47,5.52,5.47,5.49,23200.0,5.47,5.52,5.47,5.49,23200.0
2009-02-19 09:50:00,5.48,5.49,5.46,5.46,65600.0,5.48,5.49,5.46,5.46,65600.0
2009-02-19 10:00:00,5.46,5.51,5.44,5.51,82000.0,5.46,5.51,5.44,5.51,82000.0
2009-02-19 10:10:00,5.51,5.53,5.49,5.51,44800.0,5.51,5.53,5.49,5.51,44800.0
2009-02-19 10:20:00,5.51,5.51,5.5,5.51,35600.0,5.51,5.51,5.5,5.51,35600.0
2009-02-19 10:30:00,5.51,5.52,5.49,5.51,46800.0,5.51,5.52,5.49,5.51,46800.0
2009-02-19 10:40:00,5.5,5.54,5.5,5.5,130400.0,5.5,5.54,5.5,5.5,130400.0
2009-02-19 10:50:00,5.5,5.5,5.48,5.49,42800.0,5.5,5.5,5.48,5.49,42800.0
2009-02-19 11:00:00,5.49,5.5,5.46,5.46,49600.0,5.49,5.5,5.46,5.46,49600.0
2009-02-19 11:10:00,5.47,5.47,5.45,5.46,22400.0,5.47,5.47,5.45,5.46,22400.0
2009-02-19 11:20:00,5.45,5.45,5.41,5.44,9200.0,5.45,5.45,5.41,5.44,9200.0
2009-02-19 11:30:00,5.44,5.45,5.43,5.44,8800.0,5.44,5.45,5.43,5.44,8800.0
2009-02-19 11:40:00,5.44,5.44,5.39,5.41,23200.0,5.44,5.44,5.39,5.41,23200.0
2009-02-19 11:50:00,5.41,5.42,5.37,5.37,19200.0,5.41,5.42,5.37,5.37,19200.0
2009-02-19 12:00:00,5.38,5.39,5.37,5.39,14400.0,5.38,5.39,5.37,5.39,14400.0
2009-02-19 12:10:00,5.39,5.39,5.35,5.38,26800.0,5.39,5.39,5.35,5.38,26800.0
2009-02-19 12:20:00,5.38,5.41,5.38,5.4,27600.0,5.38,5.41,5.38,5.4,27600.0
2009-02-19 12:30:00,5.4,5.44,5.4,5.43,22000.0,5.4,5.44,5.4,5.43,22000.0
2009-02-19 12:40:00,5.43,5.43,5.42,5.42,7200.0,5.43,5.43,5.42,5.42,7200.0
2009-02-19 12:50:00,5.43,5.45,5.42,5.45,8800.0,5.43,5.45,5.42,5.45,8800.0
2009-02-19 13:00:00,5.45,5.49,5.44,5.49,36000.0,5.45,5.49,5.44,5.49,36000.0
2009-02-19 13:10:00,5.49,5.5,5.48,5.5,62400.0,5.49,5.5,5.48,5.5,62400.0
2009-02-19 13:20:00,5.5,5.51,5.5,5.5,23600.0,5.5,5.51,5.5,5.5,23600.0
2009-02-19 13:30:00,5.5,5.5,5.46,5.46,33600.0,5.5,5.5,5.46,5.46,33600.0
2009-02-19 13:40:00,5.46,5.46,5.45,5.46,18800.0,5.46,5.46,5.45,5.46,18800.0
2009-02-19 13:50:00,5.45,5.46,5.44,5.44,19200.0,5.45,5.46,5.44,5.44,19200.0
2009-02-19 14:00:00,5.45,5.46,5.43,5.45,26400.0,5.45,5.46,5.43,5.45,26400.0
2009-02-19 14:10:00,5.44,5.44,5.4,5.4,19600.0,5.44,5.44,5.4,5.4,19600.0
2009-02-19 14:20:00,5.4,5.42,5.4,5.42,14000.0,5.4,5.42,5.4,5.42,14000.0
2009-02-19 14:30:00,5.42,5.43,5.41,5.43,26400.0,5.42,5.43,5.41,5.43,26400.0
2009-02-19 14:40:00,5.44,5.45,5.43,5.44,56400.0,5.44,5.45,5.43,5.44,56400.0
2009-02-19 14:50:00,5.44,5.47,5.44,5.47,50000.0,5.44,5.47,5.44,5.47,50000.0
2009-02-19 15:00:00,5.46,5.48,5.43,5.44,41600.0,5.46,5.48,5.43,5.44,41600.0
2009-02-19 15:10:00,5.43,5.46,5.42,5.43,38400.0,5.43,5.46,5.42,5.43,38400.0
2009-02-19 15:20:00,5.43,5.48,5.43,5.45,35200.0,5.43,5.48,5.43,5.45,35200.0
2009-02-19 15:30:00,5.45,5.45,5.41,5.41,42400.0,5.45,5.45,5.41,5.41,42400.0
2009-02-19 15:40:00,5.41,5.48,5.41,5.45,102800.0,5.41,5.48,5.41,5.45,102800.0
2009-02-19 15:50:00,5.44,5.46,5.39,5.4,77600.0,5.44,5.46,5.39,5.4,77600.0
2009-02-20 09:30:00,5.32,5.36,5.27,5.27,132400.0,5.32,5.36,5.27,5.27,132400.0
2009-02-20 09:40:00,5.27,5.33,5.23,5.33,42800.0,5.27,5.33,5.23,5.33,42800.0
2009-02-20 09:50:00,5.33,5.4,5.33,5.38,40400.0,5.33,5.4,5.33,5.38,40400.0
2009-02-20 10:00:00,5.38,5.42,5.35,5.38,42800.0,5.38,5.42,5.35,5.38,42800.0
2009-02-20 10:10:00,5.37,5.37,5.32,5.33,41200.0,5.37,5.37,5.32,5.33,41200.0
2009-02-20 10:20:00,5.31,5.34,5.3,5.33,39600.0,5.31,5.34,5.3,5.33,39600.0
2009-02-20 10:30:00,5.33,5.33,5.29,5.29,38000.0,5.33,5.33,5.29,5.29,38000.0
2009-02-20 10:40:00,5.29,5.31,5.26,5.26,33200.0,5.29,5.31,5.26,5.26,33200.0
2009-02-20 10:50:00,5.26,5.26,5.21,5.24,48400.0,5.26,5.26,5.21,5.24,48400.0
2009-02-20 11:00:00,5.23,5.29,5.22,5.28,52800.0,5.23,5.29,5.22,5.28,52800.0
2009-02-20 11:10:00,5.29,5.29,5.27,5.29,65200.0,5.29,5.29,5.27,5.29,65200.0
2009-02-20 11:20:00,5.29,5.3,5.24,5.28,38400.0,5.29,5.3,5.24,5.28,38400.0
2009-02-20 11:30:00,5.28,5.3,5.26,5.3,38400.0,5.28,5.3,5.26,5.3,38400.0
2009-02-20 11:40:00,5.3,5.3,5.29,5.3,20400.0,5.3,5.3,5.29,5.3,20400.0
2009-02-20 11:50:00,5.29,5.3,5.25,5.25,23600.0,5.29,5.3,5.25,5.25,23600.0
2009-02-20 12:00:00,5.25,5.26,5.25,5.26,13600.0,5.25,5.26,5.25,5.26,13600.0
2009-02-20 12:10:00,5.26,5.28,5.24,5.25,16400.0,5.26,5.28,5.24,5.25,16400.0
2009-02-20 12:20:00,5.26,5.26,5.23,5.25,14800.0,5.26,5.26,5.23,5.25,14800.0
2009-02-20 12:30:00,5.24,5.26,5.24,5.25,8000.0,5.24,5.26,5.24,5.25,8000.0
2009-02-20 12:40:00,5.25,5.25,5.2,5.2,22400.0,5.25,5.25,5.2,5.2,22400.0
2009-02-20 12:50:00,5.2,5.21,5.18,5.2,21200.0,5.2,5.21,5.18,5.2,21200.0
2009-02-20 13:00:00,5.2,5.22,5.17,5.17,16000.0,5.2,5.22,5.17,5.17,16000.0
2009-02-20 13:10:00,5.18,5.18,5.16,5.17,30400.0,5.18,5.18,5.16,5.17,30400.0
2009-02-20 13:20:00,5.18,5.23,5.18,5.21,20800.0,5.18,5.23,5.18,5.21,20800.0
2009-02-20 13:30:00,5.21,5.23,5.2,5.23,22800.0,5.21,5.23,5.2,5.23,22800.0
2009-02-20 13:40:00,5.24,5.25,5.24,5.24,3200.0,5.24,5.25,5.24,5.24,3200.0
2009-02-20 13:50:00,5.24,5.27,5.23,5.25,25600.0,5.24,5.27,5.23,5.25,25600.0
2009-02-20 14:00:00,5.24,5.24,5.21,5.21,22400.0,5.24,5.24,5.21,5.21,22400.0
2009-02-20 14:10:00,5.21,5.29,5.2,5.27,63200.0,5.21,5.29,5.2,5.27,63200.0
2009-02-20 14:20:00,5.28,5.34,5.26,5.26,80800.0,5.28,5.34,5.26,5.26,80800.0
2009-02-20 14:30:00,5.26,5.34,5.26,5.33,84800.0,5.26,5.34,5.26,5.33,84800.0
2009-02-20 14:40:00,5.34,5.38,5.32,5.38,70400.0,5.34,5.38,5.32,5.38,70400.0
2009-02-20 14:50:00,5.37,5.4,5.34,5.34,60400.0,5.37,5.4,5.34,5.34,60400.0
2009-02-20 15:00:00,5.35,5.36,5.31,5.33,47200.0,5.35,5.36,5.31,5.33,47200.0
2009-02-20 15:10:00,5.31,5.32,5.28,5.28,28000.0,5.31,5.32,5.28,5.28,28000.0
2009-02-20 15:20:00,5.29,5.29,5.26,5.27,65200.0,5.29,5.29,5.26,5.27,65200.0
2009-02-20 15:30:00,5.26,5.31,5.26,5.29,40800.0,5.26,5.31,5.26,5.29,40800.0
2009-02-20 15:40:00,5.29,5.3,5.27,5.28,55200.0,5.29,5.3,5.27,5.28,55200.0
2009-02-20 15:50:00,5.28,5.32,5.27,5.31,102800.0,5.28,5.32,5.27,5.31,102800.0
2009-02-23 09:30:00,5.33,5.38,5.18,5.25,83600.0,5.33,5.38,5.18,5.25,83600.0
2009-02-23 09:40:00,5.25,5.25,5.12,5.14,63600.0,5.25,5.25,5.12,5.14,63600.0
2009-02-23 09:50:00,5.14,5.15,5.08,5.08,59200.0,5.14,5.15,5.08,5.08,59200.0
2009-02-23 10:00:00,5.08,5.11,4.99,5.02,59600.0,5.08,5.11,4.99,5.02,59600.0
2009-02-23 10:10:00,5.04,5.04,5.0,5.02,23200.0,5.04,5.04,5.0,5.02,23200.0
2009-02-23 10:20:00,5.02,5.05,5.02,5.05,13200.0,5.02,5.05,5.02,5.05,13200.0
2009-02-23 10:30:00,5.05,5.05,4.97,4.98,40800.0,5.05,5.05,4.97,4.98,40800.0
2009-02-23 10:40:00,4.98,5.01,4.96,5.01,26000.0,4.98,5.01,4.96,5.01,26000.0
2009-02-23 10:50:00,5.01,5.02,4.96,4.96,19200.0,5.01,5.02,4.96,4.96,19200.0
2009-02-23 11:00:00,4.96,4.98,4.96,4.96,23200.0,4.96,4.98,4.96,4.96,23200.0
2009-02-23 11:10:00,4.98,4.99,4.96,4.96,18000.0,4.98,4.99,4.96,4.96,18000.0
2009-02-23 11:20:00,4.96,5.03,4.96,5.0,33600.0,4.96,5.03,4.96,5.0,33600.0
2009-02-23 11:30:00,4.99,4.99,4.95,4.98,24000.0,4.99,4.99,4.95,4.98,24000.0
2009-02-23 11:40:00,4.98,4.99,4.97,4.98,30800.0,4.98,4.99,4.97,4.98,30800.0
2009-02-23 11:50:00,4.99,5.0,4.97,4.98,14800.0,4.99,5.0,4.97,4.98,14800.0
2009-02-23 12:00:00,4.98,4.99,4.98,4.98,16400.0,4.98,4.99,4.98,4.98,16400.0
2009-02-23 12:10:00,4.98,5.02,4.98,5.0,20400.0,4.98,5.02,4.98,5.0,20400.0
2009-02-23 12:20:00,5.0,5.03,5.0,5.01,16400.0,5.0,5.03,5.0,5.01,16400.0
2009-02-23 12:30:00,5.01,5.01,4.98,4.99,6400.0,5.01,5.01,4.98,4.99,6400.0
2009-02-23 12:40:00,5.0,5.0,4.98,4.98,19200.0,5.0,5.0,4.98,4.98,19200.0
2009-02-23 12:50:00,4.98,5.0,4.98,4.98,17200.0,4.98,5.0,4.98,4.98,17200.0
2009-02-23 13:00:00,4.97,5.0,4.97,5.0,12000.0,4.97,5.0,4.97,5.0,12000.0
2009-02-23 13:10:00,5.01,5.02,5.0,5.01,25200.0,5.01,5.02,5.0,5.01,25200.0
2009-02-23 13:20:00,5.01,5.01,4.99,4.99,4800.0,5.01,5.01,4.99,4.99,4800.0
2009-02-23 13:30:00,5.0,5.02,4.98,5.01,16400.0,5.0,5.02,4.98,5.01,16400.0
2009-02-23 13:40:00,5.01,5.03,5.01,5.01,7200.0,5.01,5.03,5.01,5.01,7200.0
2009-02-23 13:50:00,5.02,5.03,4.99,5.02,26800.0,5.02,5.03,4.99,5.02,26800.0
2009-02-23 14:00:00,5.02,5.06,5.01,5.05,62800.0,5.02,5.06,5.01,5.05,62800.0
2009-02-23 14:10:00,5.05,5.1,5.04,5.08,36800.0,5.05,5.1,5.04,5.08,36800.0
2009-02-23 14:20:00,5.08,5.11,5.08,5.1,28800.0,5.08,5.11,5.08,5.1,28800.0
2009-02-23 14:30:00,5.11,5.11,5.07,5.07,16400.0,5.11,5.11,5.07,5.07,16400.0
2009-02-23 14:40:00,5.08,5.08,5.02,5.03,33600.0,5.08,5.08,5.02,5.03,33600.0
2009-02-23 14:50:00,5.04,5.04,5.01,5.02,87200.0,5.04,5.04,5.01,5.02,87200.0
2009-02-23 15:00:00,5.02,5.07,5.01,5.05,26000.0,5.02,5.07,5.01,5.05,26000.0
2009-02-23 15:10:00,5.05,5.08,5.03,5.05,26000.0,5.05,5.08,5.03,5.05,26000.0
2009-02-23 15:20:00,5.04,5.06,4.98,5.04,66400.0,5.04,5.06,4.98,5.04,66400.0
2009-02-23 15:30:00,5.05,5.06,5.03,5.03,47200.0,5.05,5.06,5.03,5.03,47200.0
2009-02-23 15:40:00,5.03,5.05,5.03,5.04,74800.0,5.03,5.05,5.03,5.04,74800.0
2009-02-23 15:50:00,5.04,5.07,5.03,5.04,104400.0,5.04,5.07,5.03,5.04,104400.0
2009-02-24 09:30:00,5.1,5.2,5.07,5.2,84400.0,5.1,5.2,5.07,5.2,84400.0
2009-02-24 09:40:00,5.2,5.2,5.15,5.17,32800.0,5.2,5.2,5.15,5.17,32800.0
2009-02-24 09:50:00,5.16,5.18,5.12,5.13,20800.0,5.16,5.18,5.12,5.13,20800.0
2009-02-24 10:00:00,5.13,5.14,5.08,5.13,42800.0,5.13,5.14,5.08,5.13,42800.0
2009-02-24 10:10:00,5.13,5.14,5.09,5.13,42400.0,5.13,5.14,5.09,5.13,42400.0
2009-02-24 10:20:00,5.13,5.18,5.13,5.18,53200.0,5.13,5.18,5.13,5.18,53200.0
2009-02-24 10:30:00,5.17,5.19,5.16,5.17,40000.0,5.17,5.19,5.16,5.17,40000.0
2009-02-24 10:40:00,5.16,5.25,5.16,5.25,54400.0,5.16,5.25,5.16,5.25,54400.0
2009-02-24 10:50:00,5.24,5.24,5.2,5.2,16000.0,5.24,5.24,5.2,5.2,16000.0
2009-02-24 11:00:00,5.2,5.22,5.19,5.21,17600.0,5.2,5.22,5.19,5.21,17600.0
2009-02-24 11:10:00,5.2,5.24,5.2,5.21,68000.0,5.2,5.24,5.2,5.21,68000.0
2009-02-24 11:20:00,5.21,5.23,5.19,5.22,20400.0,5.21,5.23,5.19,5.22,20400.0
2009-02-24 11:30:00,5.21,5.21,5.2,5.2,7200.0,5.21,5.21,5.2,5.2,7200.0
2009-02-24 11:40:00,5.21,5.21,5.17,5.17,29600.0,5.21,5.21,5.17,5.17,29600.0
2009-02-24 11:50:00,5.16,5.17,5.13,5.13,18400.0,5.16,5.17,5.13,5.13,18400.0
2009-02-24 12:00:00,5.14,5.17,5.12,5.12,26800.0,5.14,5.17,5.12,5.12,26800.0
2009-02-24 12:10:00,5.11,5.11,5.1,5.11,8000.0,5.11,5.11,5.1,5.11,8000.0
2009-02-24 12:20:00,5.11,5.13,5.11,5.12,36800.0,5.11,5.13,5.11,5.12,36800.0
2009-02-24 12:30:00,5.13,5.15,5.11,5.11,25200.0,5.13,5.15,5.11,5.11,25200.0
2009-02-24 12:40:00,5.11,5.14,5.11,5.13,18400.0,5.11,5.14,5.11,5.13,18400.0
2009-02-24 12:50:00,5.13,5.13,5.12,5.12,8800.0,5.13,5.13,5.12,5.12,8800.0
2009-02-24 13:00:00,5.12,5.13,5.11,5.13,8000.0,5.12,5.13,5.11,5.13,8000.0
2009-02-24 13:10:00,5.11,5.11,5.08,5.08,18400.0,5.11,5.11,5.08,5.08,18400.0
2009-02-24 13:20:00,5.09,5.12,5.09,5.11,36800.0,5.09,5.12,5.09,5.11,36800.0
2009-02-24 13:30:00,5.12,5.13,5.1,5.11,45600.0,5.12,5.13,5.1,5.11,45600.0
2009-02-24 13:40:00,5.11,5.11,5.08,5.09,27600.0,5.11,5.11,5.08,5.09,27600.0
2009-02-24 13:50:00,5.09,5.11,5.09,5.09,52800.0,5.09,5.11,5.09,5.09,52800.0
2009-02-24 14:00:00,5.1,5.11,5.09,5.09,48800.0,5.1,5.11,5.09,5.09,48800.0
2009-02-24 14:10:00,5.09,5.13,5.08,5.13,41600.0,5.09,5.13,5.08,5.13,41600.0
2009-02-24 14:20:00,5.13,5.14,5.11,5.12,44800.0,5.13,5.14,5.11,5.12,44800.0
2009-02-24 14:30:00,5.12,5.14,5.11,5.13,63600.0,5.12,5.14,5.11,5.13,63600.0
2009-02-24 14:40:00,5.14,5.14,5.11,5.14,27600.0,5.14,5.14,5.11,5.14,27600.0
2009-02-24 14:50:00,5.14,5.18,5.13,5.18,48000.0,5.14,5.18,5.13,5.18,48000.0
2009-02-24 15:00:00,5.17,5.19,5.17,5.18,19600.0,5.17,5.19,5.17,5.18,19600.0
2009-02-24 15:10:00,5.19,5.22,5.17,5.21,37600.0,5.19,5.22,5.17,5.21,37600.0
2009-02-24 15:20:00,5.21,5.23,5.2,5.21,62800.0,5.21,5.23,5.2,5.21,62800.0
2009-02-24 15:30:00,5.21,5.23,5.19,5.23,41600.0,5.21,5.23,5.19,5.23,41600.0
2009-02-24 15:40:00,5.23,5.27,5.22,5.26,88800.0,5.23,5.27,5.22,5.26,88800.0
2009-02-24 15:50:00,5.26,5.26,5.21,5.22,83200.0,5.26,5.26,5.21,5.22,83200.0
2009-02-25 09:30:00,5.18,5.18,5.03,5.05,28000.0,5.18,5.18,5.03,5.05,28000.0
2009-02-25 09:40:00,5.05,5.07,5.03,5.07,33600.0,5.05,5.07,5.03,5.07,33600.0
2009-02-25 09:50:00,5.07,5.09,5.06,5.07,14800.0,5.07,5.09,5.06,5.07,14800.0
2009-02-25 10:00:00,5.07,5.09,5.05,5.09,48400.0,5.07,5.09,5.05,5.09,48400.0
2009-02-25 10:10:00,5.09,5.09,5.04,5.04,26800.0,5.09,5.09,5.04,5.04,26800.0
2009-02-25 10:20:00,5.05,5.07,5.05,5.07,10000.0,5.05,5.07,5.05,5.07,10000.0
2009-02-25 10:30:00,5.07,5.07,5.0,5.03,16400.0,5.07,5.07,5.0,5.03,16400.0
2009-02-25 10:40:00,5.02,5.02,4.95,4.96,48400.0,5.02,5.02,4.95,4.96,48400.0
2009-02-25 10:50:00,4.96,4.97,4.94,4.94,15600.0,4.96,4.97,4.94,4.94,15600.0
2009-02-25 11:00:00,4.95,5.02,4.95,5.01,63200.0,4.95,5.02,4.95,5.01,63200.0
2009-02-25 11:10:00,5.0,5.01,4.98,4.99,11200.0,5.0,5.01,4.98,4.99,11200.0
2009-02-25 11:20:00,4.99,5.01,4.99,5.01,13200.0,4.99,5.01,4.99,5.01,13200.0
2009-02-25 11:30:00,5.0,5.0,4.97,4.97,13600.0,5.0,5.0,4.97,4.97,13600.0
2009-02-25 11:40:00,4.97,5.0,4.96,4.96,27600.0,4.97,5.0,4.96,4.96,27600.0
2009-02-25 11:50:00,4.96,4.96,4.87,4.87,45600.0,4.96,4.96,4.87,4.87,45600.0
2009-02-25 12:00:00,4.87,4.9,4.86,4.88,36800.0,4.87,4.9,4.86,4.88,36800.0
2009-02-25 12:10:00,4.88,4.9,4.88,4.89,9600.0,4.88,4.9,4.88,4.89,9600.0
2009-02-25 12:20:00,4.88,4.91,4.86,4.88,31600.0,4.88,4.91,4.86,4.88,31600.0
2009-02-25 12:30:00,4.87,4.88,4.86,4.87,21600.0,4.87,4.88,4.86,4.87,21600.0
2009-02-25 12:40:00,4.87,4.87,4.83,4.85,14800.0,4.87,4.87,4.83,4.85,14800.0
2009-02-25 12:50:00,4.85,4.85,4.83,4.85,12000.0,4.85,4.85,4.83,4.85,12000.0
2009-02-25 13:00:00,4.84,4.88,4.84,4.86,21600.0,4.84,4.88,4.84,4.86,21600.0
2009-02-25 13:10:00,4.86,4.87,4.84,4.87,38800.0,4.86,4.87,4.84,4.87,38800.0
2009-02-25 13:20:00,4.87,4.87,4.84,4.87,15200.0,4.87,4.87,4.84,4.87,15200.0
2009-02-25 13:30:00,4.87,4.92,4.87,4.9,18000.0,4.87,4.92,4.87,4.9,18000.0
2009-02-25 13:40:00,4.91,4.93,4.9,4.93,11200.0,4.91,4.93,4.9,4.93,11200.0
2009-02-25 13:50:00,4.92,4.95,4.92,4.93,22400.0,4.92,4.95,4.92,4.93,22400.0
2009-02-25 14:00:00,4.93,4.94,4.87,4.87,62400.0,4.93,4.94,4.87,4.87,62400.0
2009-02-25 14:10:00,4.87,4.92,4.86,4.91,102000.0,4.87,4.92,4.86,4.91,102000.0
2009-02-25 14:20:00,4.9,4.93,4.88,4.92,52400.0,4.9,4.93,4.88,4.92,52400.0
2009-02-25 14:30:00,4.92,4.92,4.89,4.89,36800.0,4.92,4.92,4.89,4.89,36800.0
2009-02-25 14:40:00,4.89,4.92,4.88,4.89,34400.0,4.89,4.92,4.88,4.89,34400.0
2009-02-25 14:50:00,4.89,4.92,4.89,4.91,41600.0,4.89,4.92,4.89,4.91,41600.0
2009-02-25 15:00:00,4.9,4.96,4.9,4.94,28400.0,4.9,4.96,4.9,4.94,28400.0
2009-02-25 15:10:00,4.94,4.99,4.91,4.99,63600.0,4.94,4.99,4.91,4.99,63600.0
2009-02-25 15:20:00,4.98,5.0,4.96,4.97,44000.0,4.98,5.0,4.96,4.97,44000.0
2009-02-25 15:30:00,4.97,4.98,4.93,4.94,83600.0,4.97,4.98,4.93,4.94,83600.0
2009-02-25 15:40:00,4.93,4.96,4.91,4.93,100000.0,4.93,4.96,4.91,4.93,100000.0
2009-02-25 15:50:00,4.92,4.92,4.87,4.88,90400.0,4.92,4.92,4.87,4.88,90400.0
2009-02-26 09:30:00,4.89,4.97,4.74,4.74,61200.0,4.89,4.97,4.74,4.74,61200.0
2009-02-26 09:40:00,4.74,4.75,4.63,4.65,81200.0,4.74,4.75,4.63,4.65,81200.0
2009-02-26 09:50:00,4.65,4.71,4.63,4.65,61200.0,4.65,4.71,4.63,4.65,61200.0
2009-02-26 10:00:00,4.66,4.69,4.58,4.58,36000.0,4.66,4.69,4.58,4.58,36000.0
2009-02-26 10:10:00,4.58,4.59,4.52,4.54,59600.0,4.58,4.59,4.52,4.54,59600.0
2009-02-26 10:20:00,4.54,4.57,4.52,4.54,64400.0,4.54,4.57,4.52,4.54,64400.0
2009-02-26 10:30:00,4.54,4.59,4.49,4.57,74000.0,4.54,4.59,4.49,4.57,74000.0
2009-02-26 10:40:00,4.56,4.58,4.52,4.54,54800.0,4.56,4.58,4.52,4.54,54800.0
2009-02-26 10:50:00,4.54,4.57,4.52,4.57,59600.0,4.54,4.57,4.52,4.57,59600.0
2009-02-26 11:00:00,4.57,4.59,4.52,4.53,51200.0,4.57,4.59,4.52,4.53,51200.0
2009-02-26 11:10:00,4.54,4.56,4.54,4.54,29600.0,4.54,4.56,4.54,4.54,29600.0
2009-02-26 11:20:00,4.54,4.57,4.53,4.54,38800.0,4.54,4.57,4.53,4.54,38800.0
2009-02-26 11:30:00,4.54,4.54,4.5,4.51,33600.0,4.54,4.54,4.5,4.51,33600.0
2009-02-26 11:40:00,4.5,4.51,4.47,4.51,41200.0,4.5,4.51,4.47,4.51,41200.0
2009-02-26 11:50:00,4.51,4.55,4.51,4.55,31200.0,4.51,4.55,4.51,4.55,31200.0
2009-02-26 12:00:00,4.54,4.57,4.53,4.53,17200.0,4.54,4.57,4.53,4.53,17200.0
2009-02-26 12:10:00,4.53,4.53,4.5,4.51,13600.0,4.53,4.53,4.5,4.51,13600.0
2009-02-26 12:20:00,4.51,4.51,4.47,4.5,40400.0,4.51,4.51,4.47,4.5,40400.0
2009-02-26 12:30:00,4.48,4.51,4.48,4.48,14400.0,4.48,4.51,4.48,4.48,14400.0
2009-02-26 12:40:00,4.47,4.47,4.45,4.47,41200.0,4.47,4.47,4.45,4.47,41200.0
2009-02-26 12:50:00,4.46,4.49,4.44,4.44,45600.0,4.46,4.49,4.44,4.44,45600.0
2009-02-26 13:00:00,4.45,4.46,4.44,4.44,17600.0,4.45,4.46,4.44,4.44,17600.0
2009-02-26 13:10:00,4.43,4.45,4.43,4.43,18400.0,4.43,4.45,4.43,4.43,18400.0
2009-02-26 13:20:00,4.44,4.48,4.44,4.48,36800.0,4.44,4.48,4.44,4.48,36800.0
2009-02-26 13:30:00,4.47,4.48,4.44,4.44,40000.0,4.47,4.48,4.44,4.44,40000.0
2009-02-26 13:40:00,4.44,4.48,4.44,4.46,16800.0,4.44,4.48,4.44,4.46,16800.0
2009-02-26 13:50:00,4.46,4.49,4.46,4.47,42400.0,4.46,4.49,4.46,4.47,42400.0
2009-02-26 14:00:00,4.47,4.47,4.43,4.45,37600.0,4.47,4.47,4.43,4.45,37600.0
2009-02-26 14:10:00,4.46,4.47,4.45,4.45,26400.0,4.46,4.47,4.45,4.45,26400.0
2009-02-26 14:20:00,4.46,4.48,4.46,4.47,24000.0,4.46,4.48,4.46,4.47,24000.0
2009-02-26 14:30:00,4.47,4.51,4.46,4.5,93200.0,4.47,4.51,4.46,4.5,93200.0
2009-02-26 14:40:00,4.5,4.52,4.48,4.51,65600.0,4.5,4.52,4.48,4.51,65600.0
2009-02-26 14:50:00,4.52,4.53,4.46,4.48,93200.0,4.52,4.53,4.46,4.48,93200.0
2009-02-26 15:00:00,4.48,4.49,4.45,4.48,55200.0,4.48,4.49,4.45,4.48,55200.0
2009-02-26 15:10:00,4.48,4.48,4.44,4.46,190800.0,4.48,4.48,4.44,4.46,190800.0
2009-02-26 15:20:00,4.46,4.49,4.45,4.49,105200.0,4.46,4.49,4.45,4.49,105200.0
2009-02-26 15:30:00,4.48,4.52,4.46,4.51,72000.0,4.48,4.52,4.46,4.51,72000.0
2009-02-26 15:40:00,4.51,4.54,4.51,4.52,112800.0,4.51,4.54,4.51,4.52,112800.0
2009-02-26 15:50:00,4.53,4.53,4.48,4.49,132400.0,4.53,4.53,4.48,4.49,132400.0
2009-02-27 09:30:00,4.42,4.5,4.41,4.49,58400.0,4.42,4.5,4.41,4.49,58400.0
2009-02-27 09:40:00,4.49,4.49,4.42,4.45,43200.0,4.49,4.49,4.42,4.45,43200.0
2009-02-27 09:50:00,4.44,4.45,4.42,4.44,50800.0,4.44,4.45,4.42,4.44,50800.0
2009-02-27 10:00:00,4.43,4.45,4.4,4.4,30000.0,4.43,4.45,4.4,4.4,30000.0
2009-02-27 10:10:00,4.39,4.42,4.38,4.41,44800.0,4.39,4.42,4.38,4.41,44800.0
2009-02-27 10:20:00,4.42,4.45,4.39,4.39,76000.0,4.42,4.45,4.39,4.39,76000.0
2009-02-27 10:30:00,4.39,4.42,4.39,4.41,37600.0,4.39,4.42,4.39,4.41,37600.0
2009-02-27 10:40:00,4.4,4.43,4.4,4.42,88400.0,4.4,4.43,4.4,4.42,88400.0
2009-02-27 10:50:00,4.42,4.44,4.38,4.4,108000.0,4.42,4.44,4.38,4.4,108000.0
2009-02-27 11:00:00,4.4,4.41,4.38,4.39,35200.0,4.4,4.41,4.38,4.39,35200.0
2009-02-27 11:10:00,4.39,4.39,4.38,4.39,45200.0,4.39,4.39,4.38,4.39,45200.0
2009-02-27 11:20:00,4.39,4.4,4.38,4.4,35600.0,4.39,4.4,4.38,4.4,35600.0
2009-02-27 11:30:00,4.4,4.41,4.38,4.39,91200.0,4.4,4.41,4.38,4.39,91200.0
2009-02-27 11:40:00,4.39,4.4,4.38,4.38,37600.0,4.39,4.4,4.38,4.38,37600.0
2009-02-27 11:50:00,4.38,4.39,4.37,4.39,50800.0,4.38,4.39,4.37,4.39,50800.0
2009-02-27 12:00:00,4.39,4.4,4.38,4.39,31600.0,4.39,4.4,4.38,4.39,31600.0
2009-02-27 12:10:00,4.38,4.4,4.35,4.35,38400.0,4.38,4.4,4.35,4.35,38400.0
2009-02-27 12:20:00,4.36,4.38,4.35,4.36,20000.0,4.36,4.38,4.35,4.36,20000.0
2009-02-27 12:30:00,4.36,4.36,4.3,4.33,44800.0,4.36,4.36,4.3,4.33,44800.0
2009-02-27 12:40:00,4.32,4.33,4.32,4.33,22000.0,4.32,4.33,4.32,4.33,22000.0
2009-02-27 12:50:00,4.33,4.36,4.32,4.35,27200.0,4.33,4.36,4.32,4.35,27200.0
2009-02-27 13:00:00,4.35,4.37,4.34,4.35,54800.0,4.35,4.37,4.34,4.35,54800.0
2009-02-27 13:10:00,4.34,4.34,4.3,4.32,25600.0,4.34,4.34,4.3,4.32,25600.0
2009-02-27 13:20:00,4.32,4.35,4.32,4.34,38000.0,4.32,4.35,4.32,4.34,38000.0
2009-02-27 13:30:00,4.34,4.37,4.29,4.3,37200.0,4.34,4.37,4.29,4.3,37200.0
2009-02-27 13:40:00,4.31,4.35,4.3,4.34,38400.0,4.31,4.35,4.3,4.34,38400.0
2009-02-27 13:50:00,4.34,4.36,4.29,4.34,40800.0,4.34,4.36,4.29,4.34,40800.0
2009-02-27 14:00:00,4.34,4.37,4.32,4.32,26400.0,4.34,4.37,4.32,4.32,26400.0
2009-02-27 14:10:00,4.31,4.35,4.31,4.33,24800.0,4.31,4.35,4.31,4.33,24800.0
2009-02-27 14:20:00,4.33,4.35,4.31,4.31,43200.0,4.33,4.35,4.31,4.31,43200.0
2009-02-27 14:30:00,4.31,4.34,4.31,4.31,22400.0,4.31,4.34,4.31,4.31,22400.0
2009-02-27 14:40:00,4.32,4.35,4.31,4.35,53200.0,4.32,4.35,4.31,4.35,53200.0
2009-02-27 14:50:00,4.35,4.35,4.31,4.33,22400.0,4.35,4.35,4.31,4.33,22400.0
2009-02-27 15:00:00,4.33,4.33,4.29,4.3,38400.0,4.33,4.33,4.29,4.3,38400.0
2009-02-27 15:10:00,4.3,4.31,4.25,4.27,35600.0,4.3,4.31,4.25,4.27,35600.0
2009-02-27 15:20:00,4.27,4.29,4.25,4.26,38400.0,4.27,4.29,4.25,4.26,38400.0
2009-02-27 15:30:00,4.26,4.29,4.24,4.25,44000.0,4.26,4.29,4.24,4.25,44000.0
2009-02-27 15:40:00,4.25,4.28,4.25,4.26,90400.0,4.25,4.28,4.25,4.26,90400.0
2009-02-27 15:50:00,4.26,4.29,4.25,4.25,120400.0,4.26,4.29,4.25,4.25,120400.0
2009-03-02 09:30:00,4.18,4.26,4.18,4.19,45200.0,4.18,4.26,4.18,4.19,45200.0
2009-03-02 09:40:00,4.19,4.2,4.11,4.13,76400.0,4.19,4.2,4.11,4.13,76400.0
2009-03-02 09:50:00,4.13,4.17,4.13,4.13,43200.0,4.13,4.17,4.13,4.13,43200.0
2009-03-02 10:00:00,4.14,4.18,4.13,4.13,72400.0,4.14,4.18,4.13,4.13,72400.0
2009-03-02 10:10:00,4.15,4.18,4.13,4.17,40400.0,4.15,4.18,4.13,4.17,40400.0
2009-03-02 10:20:00,4.16,4.18,4.15,4.15,42000.0,4.16,4.18,4.15,4.15,42000.0
2009-03-02 10:30:00,4.14,4.16,4.12,4.12,52800.0,4.14,4.16,4.12,4.12,52800.0
2009-03-02 10:40:00,4.11,4.14,4.1,4.13,25200.0,4.11,4.14,4.1,4.13,25200.0
2009-03-02 10:50:00,4.13,4.15,4.13,4.14,21600.0,4.13,4.15,4.13,4.14,21600.0
2009-03-02 11:00:00,4.14,4.15,4.11,4.11,13600.0,4.14,4.15,4.11,4.11,13600.0
2009-03-02 11:10:00,4.11,4.12,4.1,4.12,11200.0,4.11,4.12,4.1,4.12,11200.0
2009-03-02 11:20:00,4.12,4.14,4.12,4.14,34400.0,4.12,4.14,4.12,4.14,34400.0
2009-03-02 11:30:00,4.13,4.13,4.12,4.12,15600.0,4.13,4.13,4.12,4.12,15600.0
2009-03-02 11:40:00,4.12,4.12,4.1,4.1,11200.0,4.12,4.12,4.1,4.1,11200.0
2009-03-02 11:50:00,4.1,4.1,4.06,4.07,22800.0,4.1,4.1,4.06,4.07,22800.0
2009-03-02 12:00:00,4.08,4.1,4.07,4.09,14000.0,4.08,4.1,4.07,4.09,14000.0
2009-03-02 12:10:00,4.09,4.09,4.02,4.02,42800.0,4.09,4.09,4.02,4.02,42800.0
2009-03-02 12:20:00,4.02,4.03,4.01,4.01,27600.0,4.02,4.03,4.01,4.01,27600.0
2009-03-02 12:30:00,4.02,4.02,4.01,4.02,40800.0,4.02,4.02,4.01,4.02,40800.0
2009-03-02 12:40:00,4.03,4.04,4.02,4.03,26000.0,4.03,4.04,4.02,4.03,26000.0
2009-03-02 12:50:00,4.03,4.05,4.01,4.02,22800.0,4.03,4.05,4.01,4.02,22800.0
2009-03-02 13:00:00,4.02,4.04,3.99,4.0,35600.0,4.02,4.04,3.99,4.0,35600.0
2009-03-02 13:10:00,4.0,4.01,3.98,3.98,22000.0,4.0,4.01,3.98,3.98,22000.0
2009-03-02 13:20:00,3.98,4.0,3.98,3.99,30400.0,3.98,4.0,3.98,3.99,30400.0
2009-03-02 13:30:00,3.99,3.99,3.97,3.99,25600.0,3.99,3.99,3.97,3.99,25600.0
2009-03-02 13:40:00,3.99,4.0,3.98,3.99,18000.0,3.99,4.0,3.98,3.99,18000.0
2009-03-02 13:50:00,4.0,4.01,3.99,4.01,30000.0,4.0,4.01,3.99,4.01,30000.0
2009-03-02 14:00:00,4.01,4.02,4.0,4.0,20400.0,4.01,4.02,4.0,4.0,20400.0
2009-03-02 14:10:00,4.01,4.04,4.01,4.02,32400.0,4.01,4.04,4.01,4.02,32400.0
2009-03-02 14:20:00,4.01,4.01,3.98,3.99,21200.0,4.01,4.01,3.98,3.99,21200.0
2009-03-02 14:30:00,3.98,4.02,3.97,4.01,36800.0,3.98,4.02,3.97,4.01,36800.0
2009-03-02 14:40:00,4.01,4.02,4.0,4.01,44000.0,4.01,4.02,4.0,4.01,44000.0
2009-03-02 14:50:00,4.01,4.03,3.99,4.01,35200.0,4.01,4.03,3.99,4.01,35200.0
2009-03-02 15:00:00,4.0,4.01,3.99,4.0,28000.0,4.0,4.01,3.99,4.0,28000.0
2009-03-02 15:10:00,4.0,4.02,3.98,3.98,38800.0,4.0,4.02,3.98,3.98,38800.0
2009-03-02 15:20:00,3.98,4.02,3.98,4.01,68000.0,3.98,4.02,3.98,4.01,68000.0
2009-03-02 15:30:00,4.02,4.03,4.0,4.0,49200.0,4.02,4.03,4.0,4.0,49200.0
2009-03-02 15:40:00,4.01,4.02,3.98,4.01,72800.0,4.01,4.02,3.98,4.01,72800.0
2009-03-02 15:50:00,4.01,4.02,4.0,4.01,144000.0,4.01,4.02,4.0,4.01,144000.0
2009-03-03 09:30:00,4.06,4.13,4.05,4.1,38800.0,4.06,4.13,4.05,4.1,38800.0
2009-03-03 09:40:00,4.1,4.11,4.06,4.1,26000.0,4.1,4.11,4.06,4.1,26000.0
2009-03-03 09:50:00,4.1,4.11,4.09,4.1,20400.0,4.1,4.11,4.09,4.1,20400.0
2009-03-03 10:00:00,4.1,4.11,4.07,4.08,31200.0,4.1,4.11,4.07,4.08,31200.0
2009-03-03 10:10:00,4.07,4.07,4.05,4.06,24000.0,4.07,4.07,4.05,4.06,24000.0
2009-03-03 10:20:00,4.04,4.06,4.0,4.02,32400.0,4.04,4.06,4.0,4.02,32400.0
2009-03-03 10:30:00,4.01,4.01,3.97,3.98,27600.0,4.01,4.01,3.97,3.98,27600.0
2009-03-03 10:40:00,4.0,4.0,3.98,3.98,20000.0,4.0,4.0,3.98,3.98,20000.0
2009-03-03 10:50:00,3.98,3.98,3.93,3.95,27200.0,3.98,3.98,3.93,3.95,27200.0
2009-03-03 11:00:00,3.96,3.97,3.9,3.93,27600.0,3.96,3.97,3.9,3.93,27600.0
2009-03-03 11:10:00,3.93,3.93,3.87,3.87,28800.0,3.93,3.93,3.87,3.87,28800.0
2009-03-03 11:20:00,3.87,3.9,3.87,3.9,16400.0,3.87,3.9,3.87,3.9,16400.0
2009-03-03 11:30:00,3.89,3.89,3.87,3.87,14800.0,3.89,3.89,3.87,3.87,14800.0
2009-03-03 11:40:00,3.86,3.9,3.86,3.9,31600.0,3.86,3.9,3.86,3.9,31600.0
2009-03-03 11:50:00,3.9,3.9,3.88,3.89,14800.0,3.9,3.9,3.88,3.89,14800.0
2009-03-03 12:00:00,3.89,3.94,3.89,3.94,17600.0,3.89,3.94,3.89,3.94,17600.0
2009-03-03 12:10:00,3.94,3.98,3.92,3.98,53200.0,3.94,3.98,3.92,3.98,53200.0
2009-03-03 12:20:00,3.97,4.01,3.97,4.0,43600.0,3.97,4.01,3.97,4.0,43600.0
2009-03-03 12:30:00,4.0,4.0,3.96,3.96,33600.0,4.0,4.0,3.96,3.96,33600.0
2009-03-03 12:40:00,3.97,3.99,3.96,3.99,14400.0,3.97,3.99,3.96,3.99,14400.0
2009-03-03 12:50:00,3.98,3.98,3.95,3.95,18000.0,3.98,3.98,3.95,3.95,18000.0
2009-03-03 13:00:00,3.97,3.97,3.95,3.96,21200.0,3.97,3.97,3.95,3.96,21200.0
2009-03-03 13:10:00,3.96,3.98,3.95,3.98,14000.0,3.96,3.98,3.95,3.98,14000.0
2009-03-03 13:20:00,3.98,3.98,3.97,3.98,31600.0,3.98,3.98,3.97,3.98,31600.0
2009-03-03 13:30:00,3.98,3.98,3.96,3.98,36000.0,3.98,3.98,3.96,3.98,36000.0
2009-03-03 13:40:00,3.98,3.98,3.96,3.96,48400.0,3.98,3.98,3.96,3.96,48400.0
2009-03-03 13:50:00,3.96,4.0,3.96,3.99,46400.0,3.96,4.0,3.96,3.99,46400.0
2009-03-03 14:00:00,3.99,4.04,3.99,4.03,49600.0,3.99,4.04,3.99,4.03,49600.0
2009-03-03 14:10:00,4.03,4.07,4.02,4.05,98000.0,4.03,4.07,4.02,4.05,98000.0
2009-03-03 14:20:00,4.05,4.08,4.04,4.07,59200.0,4.05,4.08,4.04,4.07,59200.0
2009-03-03 14:30:00,4.07,4.08,4.05,4.08,45600.0,4.07,4.08,4.05,4.08,45600.0
2009-03-03 14:40:00,4.08,4.09,4.06,4.07,44800.0,4.08,4.09,4.06,4.07,44800.0
2009-03-03 14:50:00,4.07,4.09,4.05,4.08,30800.0,4.07,4.09,4.05,4.08,30800.0
2009-03-03 15:00:00,4.07,4.07,4.05,4.06,54800.0,4.07,4.07,4.05,4.06,54800.0
2009-03-03 15:10:00,4.06,4.07,4.03,4.05,60800.0,4.06,4.07,4.03,4.05,60800.0
2009-03-03 15:20:00,4.05,4.05,4.01,4.01,61200.0,4.05,4.05,4.01,4.01,61200.0
2009-03-03 15:30:00,4.01,4.03,3.98,3.99,51600.0,4.01,4.03,3.98,3.99,51600.0
2009-03-03 15:40:00,3.99,4.0,3.98,3.99,69200.0,3.99,4.0,3.98,3.99,69200.0
2009-03-03 15:50:00,3.99,4.05,3.98,4.02,202000.0,3.99,4.05,3.98,4.02,202000.0
2009-03-04 09:30:00,4.06,4.1,4.03,4.07,36800.0,4.06,4.1,4.03,4.07,36800.0
2009-03-04 09:40:00,4.07,4.07,4.03,4.04,35600.0,4.07,4.07,4.03,4.04,35600.0
2009-03-04 09:50:00,4.05,4.05,3.98,4.02,26800.0,4.05,4.05,3.98,4.02,26800.0
2009-03-04 10:00:00,4.0,4.01,3.97,3.98,46800.0,4.0,4.01,3.97,3.98,46800.0
2009-03-04 10:10:00,3.98,3.98,3.94,3.94,29600.0,3.98,3.98,3.94,3.94,29600.0
2009-03-04 10:20:00,3.94,3.97,3.93,3.97,22400.0,3.94,3.97,3.93,3.97,22400.0
2009-03-04 10:30:00,3.97,3.98,3.94,3.95,28000.0,3.97,3.98,3.94,3.95,28000.0
2009-03-04 10:40:00,3.95,4.01,3.95,3.99,21600.0,3.95,4.01,3.95,3.99,21600.0
2009-03-04 10:50:00,3.99,4.0,3.97,3.98,24400.0,3.99,4.0,3.97,3.98,24400.0
2009-03-04 11:00:00,3.98,4.03,3.98,4.03,29600.0,3.98,4.03,3.98,4.03,29600.0
2009-03-04 11:10:00,4.02,4.03,4.02,4.03,18000.0,4.02,4.03,4.02,4.03,18000.0
2009-03-04 11:20:00,4.03,4.06,4.02,4.06,85200.0,4.03,4.06,4.02,4.06,85200.0
2009-03-04 11:30:00,4.06,4.09,4.06,4.08,76800.0,4.06,4.09,4.06,4.08,76800.0
2009-03-04 11:40:00,4.09,4.1,4.08,4.1,16400.0,4.09,4.1,4.08,4.1,16400.0
2009-03-04 11:50:00,4.1,4.13,4.1,4.12,18800.0,4.1,4.13,4.1,4.12,18800.0
2009-03-04 12:00:00,4.12,4.14,4.11,4.14,50800.0,4.12,4.14,4.11,4.14,50800.0
2009-03-04 12:10:00,4.15,4.15,4.11,4.13,32000.0,4.15,4.15,4.11,4.13,32000.0
2009-03-04 12:20:00,4.13,4.15,4.12,4.13,31200.0,4.13,4.15,4.12,4.13,31200.0
2009-03-04 12:30:00,4.13,4.14,4.12,4.14,14800.0,4.13,4.14,4.12,4.14,14800.0
2009-03-04 12:40:00,4.13,4.13,4.11,4.11,31600.0,4.13,4.13,4.11,4.11,31600.0
2009-03-04 12:50:00,4.11,4.13,4.1,4.11,22000.0,4.11,4.13,4.1,4.11,22000.0
2009-03-04 13:00:00,4.11,4.12,4.09,4.09,25200.0,4.11,4.12,4.09,4.09,25200.0
2009-03-04 13:10:00,4.1,4.13,4.09,4.13,26800.0,4.1,4.13,4.09,4.13,26800.0
2009-03-04 13:20:00,4.13,4.13,4.1,4.11,29200.0,4.13,4.13,4.1,4.11,29200.0
2009-03-04 13:30:00,4.11,4.14,4.11,4.12,15200.0,4.11,4.14,4.11,4.12,15200.0
2009-03-04 13:40:00,4.11,4.13,4.1,4.13,12000.0,4.11,4.13,4.1,4.13,12000.0
2009-03-04 13:50:00,4.13,4.14,4.11,4.12,23600.0,4.13,4.14,4.11,4.12,23600.0
2009-03-04 14:00:00,4.12,4.14,4.11,4.13,52400.0,4.12,4.14,4.11,4.13,52400.0
2009-03-04 14:10:00,4.14,4.16,4.13,4.15,39200.0,4.14,4.16,4.13,4.15,39200.0
2009-03-04 14:20:00,4.15,4.15,4.14,4.14,25200.0,4.15,4.15,4.14,4.14,25200.0
2009-03-04 14:30:00,4.14,4.18,4.14,4.17,35200.0,4.14,4.18,4.14,4.17,35200.0
2009-03-04 14:40:00,4.17,4.2,4.16,4.18,20800.0,4.17,4.2,4.16,4.18,20800.0
2009-03-04 14:50:00,4.19,4.2,4.16,4.18,39600.0,4.19,4.2,4.16,4.18,39600.0
2009-03-04 15:00:00,4.19,4.2,4.16,4.17,21200.0,4.19,4.2,4.16,4.17,21200.0
2009-03-04 15:10:00,4.17,4.18,4.16,4.17,62800.0,4.17,4.18,4.16,4.17,62800.0
2009-03-04 15:20:00,4.17,4.18,4.15,4.17,110400.0,4.17,4.18,4.15,4.17,110400.0
2009-03-04 15:30:00,4.17,4.17,4.12,4.13,78800.0,4.17,4.17,4.12,4.13,78800.0
2009-03-04 15:40:00,4.13,4.13,4.08,4.09,96800.0,4.13,4.13,4.08,4.09,96800.0
2009-03-04 15:50:00,4.08,4.1,4.04,4.06,135200.0,4.08,4.1,4.04,4.06,135200.0
2009-03-05 09:30:00,3.99,4.02,3.91,3.95,41600.0,3.99,4.02,3.91,3.95,41600.0
2009-03-05 09:40:00,3.96,3.97,3.94,3.94,11600.0,3.96,3.97,3.94,3.94,11600.0
2009-03-05 09:50:00,3.94,3.94,3.89,3.89,41200.0,3.94,3.94,3.89,3.89,41200.0
2009-03-05 10:00:00,3.9,3.92,3.88,3.9,27600.0,3.9,3.92,3.88,3.9,27600.0
2009-03-05 10:10:00,3.89,3.89,3.85,3.85,42800.0,3.89,3.89,3.85,3.85,42800.0
2009-03-05 10:20:00,3.86,3.88,3.85,3.88,40000.0,3.86,3.88,3.85,3.88,40000.0
2009-03-05 10:30:00,3.88,3.9,3.87,3.89,33200.0,3.88,3.9,3.87,3.89,33200.0
2009-03-05 10:40:00,3.89,3.91,3.88,3.89,74800.0,3.89,3.91,3.88,3.89,74800.0
2009-03-05 10:50:00,3.89,3.9,3.89,3.89,52400.0,3.89,3.9,3.89,3.89,52400.0
2009-03-05 11:00:00,3.89,3.92,3.89,3.92,56400.0,3.89,3.92,3.89,3.92,56400.0
2009-03-05 11:10:00,3.92,3.94,3.91,3.93,152400.0,3.92,3.94,3.91,3.93,152400.0
2009-03-05 11:20:00,3.93,3.93,3.89,3.89,66800.0,3.93,3.93,3.89,3.89,66800.0
2009-03-05 11:30:00,3.89,3.9,3.89,3.89,28800.0,3.89,3.9,3.89,3.89,28800.0
2009-03-05 11:40:00,3.89,3.9,3.89,3.89,24000.0,3.89,3.9,3.89,3.89,24000.0
2009-03-05 11:50:00,3.89,3.9,3.89,3.9,35600.0,3.89,3.9,3.89,3.9,35600.0
2009-03-05 12:00:00,3.89,3.9,3.89,3.89,33200.0,3.89,3.9,3.89,3.89,33200.0
2009-03-05 12:10:00,3.9,3.9,3.87,3.88,28400.0,3.9,3.9,3.87,3.88,28400.0
2009-03-05 12:20:00,3.88,3.89,3.87,3.87,21200.0,3.88,3.89,3.87,3.87,21200.0
2009-03-05 12:30:00,3.86,3.87,3.84,3.84,19200.0,3.86,3.87,3.84,3.84,19200.0
2009-03-05 12:40:00,3.84,3.85,3.82,3.82,37200.0,3.84,3.85,3.82,3.82,37200.0
2009-03-05 12:50:00,3.82,3.83,3.8,3.8,21200.0,3.82,3.83,3.8,3.8,21200.0
2009-03-05 13:00:00,3.8,3.83,3.79,3.83,30800.0,3.8,3.83,3.79,3.83,30800.0
2009-03-05 13:10:00,3.83,3.84,3.82,3.83,18000.0,3.83,3.84,3.82,3.83,18000.0
2009-03-05 13:20:00,3.82,3.82,3.78,3.8,22400.0,3.82,3.82,3.78,3.8,22400.0
2009-03-05 13:30:00,3.8,3.8,3.78,3.79,32400.0,3.8,3.8,3.78,3.79,32400.0
2009-03-05 13:40:00,3.79,3.8,3.76,3.78,35200.0,3.79,3.8,3.76,3.78,35200.0
2009-03-05 13:50:00,3.78,3.78,3.76,3.78,26000.0,3.78,3.78,3.76,3.78,26000.0
2009-03-05 14:00:00,3.78,3.78,3.76,3.76,36000.0,3.78,3.78,3.76,3.76,36000.0
2009-03-05 14:10:00,3.76,3.77,3.76,3.77,34000.0,3.76,3.77,3.76,3.77,34000.0
2009-03-05 14:20:00,3.76,3.76,3.75,3.75,29600.0,3.76,3.76,3.75,3.75,29600.0
2009-03-05 14:30:00,3.76,3.79,3.75,3.79,50800.0,3.76,3.79,3.75,3.79,50800.0
2009-03-05 14:40:00,3.79,3.8,3.77,3.78,53200.0,3.79,3.8,3.77,3.78,53200.0
2009-03-05 14:50:00,3.78,3.79,3.75,3.76,46800.0,3.78,3.79,3.75,3.76,46800.0
2009-03-05 15:00:00,3.76,3.78,3.75,3.78,61200.0,3.76,3.78,3.75,3.78,61200.0
2009-03-05 15:10:00,3.78,3.82,3.77,3.78,98400.0,3.78,3.82,3.77,3.78,98400.0
2009-03-05 15:20:00,3.78,3.8,3.76,3.78,78000.0,3.78,3.8,3.76,3.78,78000.0
2009-03-05 15:30:00,3.78,3.79,3.76,3.77,124000.0,3.78,3.79,3.76,3.77,124000.0
2009-03-05 15:40:00,3.77,3.79,3.75,3.78,146000.0,3.77,3.79,3.75,3.78,146000.0
2009-03-05 15:50:00,3.78,3.78,3.76,3.77,169200.0,3.78,3.78,3.76,3.77,169200.0
2009-03-06 09:30:00,3.78,3.84,3.77,3.82,28000.0,3.78,3.84,3.77,3.82,28000.0
2009-03-06 09:40:00,3.81,3.89,3.81,3.88,36400.0,3.81,3.89,3.81,3.88,36400.0
2009-03-06 09:50:00,3.88,3.9,3.86,3.86,26800.0,3.88,3.9,3.86,3.86,26800.0
2009-03-06 10:00:00,3.86,3.87,3.82,3.83,29600.0,3.86,3.87,3.82,3.83,29600.0
2009-03-06 10:10:00,3.82,3.84,3.79,3.82,22800.0,3.82,3.84,3.79,3.82,22800.0
2009-03-06 10:20:00,3.82,3.85,3.81,3.85,26800.0,3.82,3.85,3.81,3.85,26800.0
2009-03-06 10:30:00,3.85,3.85,3.79,3.8,22400.0,3.85,3.85,3.79,3.8,22400.0
2009-03-06 10:40:00,3.8,3.83,3.78,3.78,27600.0,3.8,3.83,3.78,3.78,27600.0
2009-03-06 10:50:00,3.78,3.8,3.78,3.79,40400.0,3.78,3.8,3.78,3.79,40400.0
2009-03-06 11:00:00,3.79,3.83,3.79,3.82,20800.0,3.79,3.83,3.79,3.82,20800.0
2009-03-06 11:10:00,3.83,3.87,3.83,3.86,32400.0,3.83,3.87,3.83,3.86,32400.0
2009-03-06 11:20:00,3.85,3.87,3.85,3.87,15600.0,3.85,3.87,3.85,3.87,15600.0
2009-03-06 11:30:00,3.87,3.91,3.87,3.88,43600.0,3.87,3.91,3.87,3.88,43600.0
2009-03-06 11:40:00,3.88,3.9,3.87,3.9,27200.0,3.88,3.9,3.87,3.9,27200.0
2009-03-06 11:50:00,3.91,3.92,3.89,3.9,26000.0,3.91,3.92,3.89,3.9,26000.0
2009-03-06 12:00:00,3.91,3.94,3.91,3.94,24800.0,3.91,3.94,3.91,3.94,24800.0
2009-03-06 12:10:00,3.94,3.98,3.94,3.96,39600.0,3.94,3.98,3.94,3.96,39600.0
2009-03-06 12:20:00,3.97,3.98,3.96,3.98,27600.0,3.97,3.98,3.96,3.98,27600.0
2009-03-06 12:30:00,3.98,3.99,3.96,3.98,23200.0,3.98,3.99,3.96,3.98,23200.0
2009-03-06 12:40:00,3.98,3.98,3.95,3.96,59600.0,3.98,3.98,3.95,3.96,59600.0
2009-03-06 12:50:00,3.96,3.96,3.93,3.94,12400.0,3.96,3.96,3.93,3.94,12400.0
2009-03-06 13:00:00,3.94,3.95,3.94,3.95,8400.0,3.94,3.95,3.94,3.95,8400.0
2009-03-06 13:10:00,3.95,3.96,3.93,3.94,11200.0,3.95,3.96,3.93,3.94,11200.0
2009-03-06 13:20:00,3.94,3.94,3.94,3.94,8400.0,3.94,3.94,3.94,3.94,8400.0
2009-03-06 13:30:00,3.94,3.94,3.9,3.9,37200.0,3.94,3.94,3.9,3.9,37200.0
2009-03-06 13:40:00,3.9,3.9,3.87,3.89,29600.0,3.9,3.9,3.87,3.89,29600.0
2009-03-06 13:50:00,3.89,3.92,3.88,3.91,10800.0,3.89,3.92,3.88,3.91,10800.0
2009-03-06 14:00:00,3.91,3.94,3.9,3.92,31200.0,3.91,3.94,3.9,3.92,31200.0
2009-03-06 14:10:00,3.92,3.92,3.88,3.88,16800.0,3.92,3.92,3.88,3.88,16800.0
2009-03-06 14:20:00,3.88,3.9,3.88,3.9,21600.0,3.88,3.9,3.88,3.9,21600.0
2009-03-06 14:30:00,3.9,3.91,3.87,3.88,25600.0,3.9,3.91,3.87,3.88,25600.0
2009-03-06 14:40:00,3.88,3.88,3.86,3.88,32400.0,3.88,3.88,3.86,3.88,32400.0
2009-03-06 14:50:00,3.87,3.88,3.84,3.84,39200.0,3.87,3.88,3.84,3.84,39200.0
2009-03-06 15:00:00,3.84,3.86,3.83,3.84,33600.0,3.84,3.86,3.83,3.84,33600.0
2009-03-06 15:10:00,3.83,3.84,3.82,3.84,38000.0,3.83,3.84,3.82,3.84,38000.0
2009-03-06 15:20:00,3.84,3.84,3.81,3.82,53600.0,3.84,3.84,3.81,3.82,53600.0
2009-03-06 15:30:00,3.83,3.87,3.82,3.85,91200.0,3.83,3.87,3.82,3.85,91200.0
2009-03-06 15:40:00,3.85,3.91,3.85,3.88,104000.0,3.85,3.91,3.85,3.88,104000.0
2009-03-06 15:50:00,3.88,3.9,3.87,3.88,214800.0,3.88,3.9,3.87,3.88,214800.0
2009-03-09 09:30:00,3.86,3.86,3.76,3.84,70000.0,3.86,3.86,3.76,3.84,70000.0
2009-03-09 09:40:00,3.84,3.88,3.82,3.88,37600.0,3.84,3.88,3.82,3.88,37600.0
2009-03-09 09:50:00,3.87,3.94,3.87,3.92,26800.0,3.87,3.94,3.87,3.92,26800.0
2009-03-09 10:00:00,3.9,3.94,3.89,3.94,27200.0,3.9,3.94,3.89,3.94,27200.0
2009-03-09 10:10:00,3.94,3.97,3.94,3.95,31200.0,3.94,3.97,3.94,3.95,31200.0
2009-03-09 10:20:00,3.95,3.97,3.95,3.96,14800.0,3.95,3.97,3.95,3.96,14800.0
2009-03-09 10:30:00,3.94,3.96,3.92,3.94,20400.0,3.94,3.96,3.92,3.94,20400.0
2009-03-09 10:40:00,3.93,3.97,3.93,3.95,17600.0,3.93,3.97,3.93,3.95,17600.0
2009-03-09 10:50:00,3.94,3.94,3.9,3.9,9600.0,3.94,3.94,3.9,3.9,9600.0
2009-03-09 11:00:00,3.9,3.93,3.88,3.89,22800.0,3.9,3.93,3.88,3.89,22800.0
2009-03-09 11:10:00,3.88,3.89,3.88,3.88,6400.0,3.88,3.89,3.88,3.88,6400.0
2009-03-09 11:20:00,3.87,3.89,3.86,3.89,7600.0,3.87,3.89,3.86,3.89,7600.0
2009-03-09 11:30:00,3.9,3.9,3.88,3.88,4400.0,3.9,3.9,3.88,3.88,4400.0
2009-03-09 11:40:00,3.88,3.89,3.86,3.88,20000.0,3.88,3.89,3.86,3.88,20000.0
2009-03-09 11:50:00,3.87,3.88,3.84,3.86,30800.0,3.87,3.88,3.84,3.86,30800.0
2009-03-09 12:00:00,3.86,3.88,3.86,3.87,7200.0,3.86,3.88,3.86,3.87,7200.0
2009-03-09 12:10:00,3.88,3.89,3.88,3.89,7600.0,3.88,3.89,3.88,3.89,7600.0
2009-03-09 12:20:00,3.89,3.89,3.88,3.88,3600.0,3.89,3.89,3.88,3.88,3600.0
2009-03-09 12:30:00,3.87,3.88,3.85,3.85,9200.0,3.87,3.88,3.85,3.85,9200.0
2009-03-09 12:40:00,3.84,3.85,3.84,3.85,26400.0,3.84,3.85,3.84,3.85,26400.0
2009-03-09 12:50:00,3.85,3.87,3.85,3.87,9600.0,3.85,3.87,3.85,3.87,9600.0
2009-03-09 13:00:00,3.86,3.86,3.84,3.84,35200.0,3.86,3.86,3.84,3.84,35200.0
2009-03-09 13:10:00,3.84,3.85,3.84,3.85,13600.0,3.84,3.85,3.84,3.85,13600.0
2009-03-09 13:20:00,3.85,3.87,3.85,3.87,94400.0,3.85,3.87,3.85,3.87,94400.0
2009-03-09 13:30:00,3.86,3.89,3.86,3.87,8000.0,3.86,3.89,3.86,3.87,8000.0
2009-03-09 13:40:00,3.86,3.87,3.85,3.86,19200.0,3.86,3.87,3.85,3.86,19200.0
2009-03-09 13:50:00,3.88,3.88,3.85,3.85,16000.0,3.88,3.88,3.85,3.85,16000.0
2009-03-09 14:00:00,3.85,3.87,3.84,3.85,12000.0,3.85,3.87,3.84,3.85,12000.0
2009-03-09 14:10:00,3.85,3.86,3.84,3.86,20000.0,3.85,3.86,3.84,3.86,20000.0
2009-03-09 14:20:00,3.87,3.87,3.84,3.85,41600.0,3.87,3.87,3.84,3.85,41600.0
2009-03-09 14:30:00,3.86,3.86,3.82,3.85,34800.0,3.86,3.86,3.82,3.85,34800.0
2009-03-09 14:40:00,3.85,3.87,3.84,3.86,38800.0,3.85,3.87,3.84,3.86,38800.0
2009-03-09 14:50:00,3.87,3.88,3.85,3.86,50000.0,3.87,3.88,3.85,3.86,50000.0
2009-03-09 15:00:00,3.86,3.87,3.84,3.85,39600.0,3.86,3.87,3.84,3.85,39600.0
2009-03-09 15:10:00,3.85,3.85,3.81,3.84,48400.0,3.85,3.85,3.81,3.84,48400.0
2009-03-09 15:20:00,3.83,3.86,3.82,3.84,50800.0,3.83,3.86,3.82,3.84,50800.0
2009-03-09 15:30:00,3.85,3.86,3.84,3.84,78400.0,3.85,3.86,3.84,3.84,78400.0
2009-03-09 15:40:00,3.84,3.85,3.83,3.84,71600.0,3.84,3.85,3.83,3.84,71600.0
2009-03-09 15:50:00,3.84,3.85,3.83,3.84,99200.0,3.84,3.85,3.83,3.84,99200.0
2009-03-10 09:30:00,3.91,3.99,3.88,3.97,30000.0,3.91,3.99,3.88,3.97,30000.0
2009-03-10 09:40:00,3.99,4.0,3.97,3.99,20800.0,3.99,4.0,3.97,3.99,20800.0
2009-03-10 09:50:00,3.99,4.02,3.98,3.99,19600.0,3.99,4.02,3.98,3.99,19600.0
2009-03-10 10:00:00,3.98,4.0,3.97,4.0,32800.0,3.98,4.0,3.97,4.0,32800.0
2009-03-10 10:10:00,3.99,4.07,3.99,4.04,30800.0,3.99,4.07,3.99,4.04,30800.0
2009-03-10 10:20:00,4.04,4.04,4.03,4.03,6400.0,4.04,4.04,4.03,4.03,6400.0
2009-03-10 10:30:00,4.04,4.04,3.99,3.99,23200.0,4.04,4.04,3.99,3.99,23200.0
2009-03-10 10:40:00,3.99,4.0,3.98,4.0,23600.0,3.99,4.0,3.98,4.0,23600.0
2009-03-10 10:50:00,3.99,4.0,3.94,3.95,23200.0,3.99,4.0,3.94,3.95,23200.0
2009-03-10 11:00:00,3.95,3.95,3.94,3.94,14400.0,3.95,3.95,3.94,3.94,14400.0
2009-03-10 11:10:00,3.94,3.95,3.94,3.94,16400.0,3.94,3.95,3.94,3.94,16400.0
2009-03-10 11:20:00,3.95,3.97,3.94,3.96,25200.0,3.95,3.97,3.94,3.96,25200.0
2009-03-10 11:30:00,3.96,3.97,3.96,3.96,6400.0,3.96,3.97,3.96,3.96,6400.0
2009-03-10 11:40:00,3.95,3.97,3.95,3.96,7200.0,3.95,3.97,3.95,3.96,7200.0
2009-03-10 11:50:00,3.97,4.0,3.97,4.0,20800.0,3.97,4.0,3.97,4.0,20800.0
2009-03-10 12:00:00,4.0,4.02,3.99,4.01,21200.0,4.0,4.02,3.99,4.01,21200.0
2009-03-10 12:10:00,4.01,4.04,4.01,4.02,36800.0,4.01,4.04,4.01,4.02,36800.0
2009-03-10 12:20:00,4.02,4.05,4.01,4.03,38400.0,4.02,4.05,4.01,4.03,38400.0
2009-03-10 12:30:00,4.03,4.03,4.02,4.02,7200.0,4.03,4.03,4.02,4.02,7200.0
2009-03-10 12:40:00,4.02,4.03,4.01,4.02,28800.0,4.02,4.03,4.01,4.02,28800.0
2009-03-10 12:50:00,4.02,4.03,3.99,4.0,21600.0,4.02,4.03,3.99,4.0,21600.0
2009-03-10 13:00:00,3.99,4.01,3.99,4.0,24000.0,3.99,4.01,3.99,4.0,24000.0
2009-03-10 13:10:00,4.0,4.01,3.99,4.01,6400.0,4.0,4.01,3.99,4.01,6400.0
2009-03-10 13:20:00,4.01,4.01,3.98,3.98,10400.0,4.01,4.01,3.98,3.98,10400.0
2009-03-10 13:30:00,3.98,4.0,3.98,3.99,9600.0,3.98,4.0,3.98,3.99,9600.0
2009-03-10 13:40:00,3.99,4.02,3.99,4.0,9600.0,3.99,4.02,3.99,4.0,9600.0
2009-03-10 13:50:00,4.0,4.0,3.97,3.98,14800.0,4.0,4.0,3.97,3.98,14800.0
2009-03-10 14:00:00,3.98,4.0,3.98,3.99,17600.0,3.98,4.0,3.98,3.99,17600.0
2009-03-10 14:10:00,3.99,4.0,3.96,3.99,25600.0,3.99,4.0,3.96,3.99,25600.0
2009-03-10 14:20:00,3.99,3.99,3.98,3.99,23200.0,3.99,3.99,3.98,3.99,23200.0
2009-03-10 14:30:00,3.99,4.02,3.99,4.01,35200.0,3.99,4.02,3.99,4.01,35200.0
2009-03-10 14:40:00,4.01,4.02,3.97,3.98,39600.0,4.01,4.02,3.97,3.98,39600.0
2009-03-10 14:50:00,3.97,4.0,3.97,4.0,36000.0,3.97,4.0,3.97,4.0,36000.0
2009-03-10 15:00:00,4.0,4.01,3.99,3.99,47200.0,4.0,4.01,3.99,3.99,47200.0
2009-03-10 15:10:00,4.0,4.0,3.98,3.98,45600.0,4.0,4.0,3.98,3.98,45600.0
2009-03-10 15:20:00,3.99,4.0,3.96,4.0,56000.0,3.99,4.0,3.96,4.0,56000.0
2009-03-10 15:30:00,4.0,4.01,3.98,4.01,50800.0,4.0,4.01,3.98,4.01,50800.0
2009-03-10 15:40:00,4.02,4.02,3.98,3.99,63600.0,4.02,4.02,3.98,3.99,63600.0
2009-03-10 15:50:00,3.99,4.02,3.98,3.99,113600.0,3.99,4.02,3.98,3.99,113600.0
2009-03-11 09:30:00,3.97,4.01,3.92,3.97,60800.0,3.97,4.01,3.92,3.97,60800.0
2009-03-11 09:40:00,3.98,4.03,3.97,4.03,28000.0,3.98,4.03,3.97,4.03,28000.0
2009-03-11 09:50:00,4.02,4.08,4.02,4.08,43600.0,4.02,4.08,4.02,4.08,43600.0
2009-03-11 10:00:00,4.08,4.09,4.01,4.02,39600.0,4.08,4.09,4.01,4.02,39600.0
2009-03-11 10:10:00,4.02,4.02,3.98,3.98,29200.0,4.02,4.02,3.98,3.98,29200.0
2009-03-11 10:20:00,3.99,4.03,3.99,4.0,117200.0,3.99,4.03,3.99,4.0,117200.0
2009-03-11 10:30:00,4.01,4.01,3.94,3.96,32000.0,4.01,4.01,3.94,3.96,32000.0
2009-03-11 10:40:00,3.96,3.97,3.93,3.93,18000.0,3.96,3.97,3.93,3.93,18000.0
2009-03-11 10:50:00,3.94,3.97,3.94,3.97,27200.0,3.94,3.97,3.94,3.97,27200.0
2009-03-11 11:00:00,3.97,3.97,3.94,3.94,15200.0,3.97,3.97,3.94,3.94,15200.0
2009-03-11 11:10:00,3.94,3.94,3.93,3.93,15600.0,3.94,3.94,3.93,3.93,15600.0
2009-03-11 11:20:00,3.93,3.93,3.91,3.93,18800.0,3.93,3.93,3.91,3.93,18800.0
2009-03-11 11:30:00,3.94,3.94,3.92,3.92,18400.0,3.94,3.94,3.92,3.92,18400.0
2009-03-11 11:40:00,3.93,3.94,3.92,3.94,17600.0,3.93,3.94,3.92,3.94,17600.0
2009-03-11 11:50:00,3.94,3.95,3.93,3.95,12800.0,3.94,3.95,3.93,3.95,12800.0
2009-03-11 12:00:00,3.95,3.96,3.94,3.95,15600.0,3.95,3.96,3.94,3.95,15600.0
2009-03-11 12:10:00,3.95,3.95,3.94,3.94,12000.0,3.95,3.95,3.94,3.94,12000.0
2009-03-11 12:20:00,3.94,3.94,3.91,3.92,10400.0,3.94,3.94,3.91,3.92,10400.0
2009-03-11 12:30:00,3.92,3.94,3.9,3.9,22400.0,3.92,3.94,3.9,3.9,22400.0
2009-03-11 12:40:00,3.9,3.91,3.9,3.9,11600.0,3.9,3.91,3.9,3.9,11600.0
2009-03-11 12:50:00,3.9,3.92,3.88,3.88,22000.0,3.9,3.92,3.88,3.88,22000.0
2009-03-11 13:00:00,3.88,3.88,3.87,3.88,23200.0,3.88,3.88,3.87,3.88,23200.0
2009-03-11 13:10:00,3.88,3.9,3.88,3.89,14800.0,3.88,3.9,3.88,3.89,14800.0
2009-03-11 13:20:00,3.89,3.89,3.85,3.85,12000.0,3.89,3.89,3.85,3.85,12000.0
2009-03-11 13:30:00,3.85,3.87,3.84,3.87,17200.0,3.85,3.87,3.84,3.87,17200.0
2009-03-11 13:40:00,3.87,3.87,3.85,3.85,13600.0,3.87,3.87,3.85,3.85,13600.0
2009-03-11 13:50:00,3.85,3.85,3.84,3.85,8800.0,3.85,3.85,3.84,3.85,8800.0
2009-03-11 14:00:00,3.85,3.85,3.83,3.84,29200.0,3.85,3.85,3.83,3.84,29200.0
2009-03-11 14:10:00,3.84,3.86,3.83,3.84,88000.0,3.84,3.86,3.83,3.84,88000.0
2009-03-11 14:20:00,3.84,3.86,3.83,3.85,18800.0,3.84,3.86,3.83,3.85,18800.0
2009-03-11 14:30:00,3.85,3.86,3.85,3.86,30400.0,3.85,3.86,3.85,3.86,30400.0
2009-03-11 14:40:00,3.86,3.88,3.86,3.87,24000.0,3.86,3.88,3.86,3.87,24000.0
2009-03-11 14:50:00,3.87,3.88,3.87,3.87,22800.0,3.87,3.88,3.87,3.87,22800.0
2009-03-11 15:00:00,3.87,3.9,3.87,3.9,22000.0,3.87,3.9,3.87,3.9,22000.0
2009-03-11 15:10:00,3.9,3.9,3.88,3.89,23200.0,3.9,3.9,3.88,3.89,23200.0
2009-03-11 15:20:00,3.89,3.9,3.88,3.89,28000.0,3.89,3.9,3.88,3.89,28000.0
2009-03-11 15:30:00,3.9,3.92,3.88,3.92,49600.0,3.9,3.92,3.88,3.92,49600.0
2009-03-11 15:40:00,3.92,3.92,3.87,3.88,54800.0,3.92,3.92,3.87,3.88,54800.0
2009-03-11 15:50:00,3.88,3.91,3.86,3.9,404800.0,3.88,3.91,3.86,3.9,404800.0
2009-03-12 09:30:00,3.88,3.9,3.85,3.86,10000.0,3.88,3.9,3.85,3.86,10000.0
2009-03-12 09:40:00,3.82,3.84,3.82,3.84,14400.0,3.82,3.84,3.82,3.84,14400.0
2009-03-12 09:50:00,3.85,3.91,3.85,3.91,18800.0,3.85,3.91,3.85,3.91,18800.0
2009-03-12 10:00:00,3.91,3.96,3.91,3.94,6800.0,3.91,3.96,3.91,3.94,6800.0
2009-03-12 10:10:00,3.94,3.98,3.94,3.97,18800.0,3.94,3.98,3.94,3.97,18800.0
2009-03-12 10:20:00,3.98,4.01,3.97,3.99,25200.0,3.98,4.01,3.97,3.99,25200.0
2009-03-12 10:30:00,4.0,4.03,4.0,4.03,22400.0,4.0,4.03,4.0,4.03,22400.0
2009-03-12 10:40:00,4.03,4.07,4.02,4.06,39200.0,4.03,4.07,4.02,4.06,39200.0
2009-03-12 10:50:00,4.06,4.06,4.04,4.04,18400.0,4.06,4.06,4.04,4.04,18400.0
2009-03-12 11:00:00,4.04,4.05,4.03,4.04,12400.0,4.04,4.05,4.03,4.04,12400.0
2009-03-12 11:10:00,4.04,4.07,4.04,4.06,110800.0,4.04,4.07,4.04,4.06,110800.0
2009-03-12 11:20:00,4.06,4.06,4.02,4.04,79200.0,4.06,4.06,4.02,4.04,79200.0
2009-03-12 11:30:00,4.04,4.05,4.03,4.04,88000.0,4.04,4.05,4.03,4.04,88000.0
2009-03-12 11:40:00,4.04,4.1,4.04,4.09,40000.0,4.04,4.1,4.04,4.09,40000.0
2009-03-12 11:50:00,4.08,4.08,4.06,4.07,22000.0,4.08,4.08,4.06,4.07,22000.0
2009-03-12 12:00:00,4.07,4.12,4.07,4.12,33200.0,4.07,4.12,4.07,4.12,33200.0
2009-03-12 12:10:00,4.11,4.16,4.11,4.14,65600.0,4.11,4.16,4.11,4.14,65600.0
2009-03-12 12:20:00,4.14,4.16,4.14,4.15,68800.0,4.14,4.16,4.14,4.15,68800.0
2009-03-12 12:30:00,4.15,4.17,4.14,4.14,27200.0,4.15,4.17,4.14,4.14,27200.0
2009-03-12 12:40:00,4.14,4.14,4.12,4.12,10000.0,4.14,4.14,4.12,4.12,10000.0
2009-03-12 12:50:00,4.12,4.18,4.12,4.18,20400.0,4.12,4.18,4.12,4.18,20400.0
2009-03-12 13:00:00,4.17,4.18,4.16,4.17,16000.0,4.17,4.18,4.16,4.17,16000.0
2009-03-12 13:10:00,4.17,4.17,4.15,4.15,21200.0,4.17,4.17,4.15,4.15,21200.0
2009-03-12 13:20:00,4.16,4.16,4.13,4.13,16400.0,4.16,4.16,4.13,4.13,16400.0
2009-03-12 13:30:00,4.14,4.18,4.13,4.17,73600.0,4.14,4.18,4.13,4.17,73600.0
2009-03-12 13:40:00,4.17,4.2,4.17,4.18,14400.0,4.17,4.2,4.17,4.18,14400.0
2009-03-12 13:50:00,4.18,4.19,4.15,4.15,20800.0,4.18,4.19,4.15,4.15,20800.0
2009-03-12 14:00:00,4.16,4.18,4.15,4.16,30000.0,4.16,4.18,4.15,4.16,30000.0
2009-03-12 14:10:00,4.17,4.23,4.17,4.21,57200.0,4.17,4.23,4.17,4.21,57200.0
2009-03-12 14:20:00,4.22,4.23,4.21,4.22,29600.0,4.22,4.23,4.21,4.22,29600.0
2009-03-12 14:30:00,4.22,4.22,4.19,4.21,18800.0,4.22,4.22,4.19,4.21,18800.0
2009-03-12 14:40:00,4.21,4.25,4.21,4.23,31200.0,4.21,4.25,4.21,4.23,31200.0
2009-03-12 14:50:00,4.23,4.24,4.2,4.2,36400.0,4.23,4.24,4.2,4.2,36400.0
2009-03-12 15:00:00,4.2,4.21,4.16,4.17,40400.0,4.2,4.21,4.16,4.17,40400.0
2009-03-12 15:10:00,4.19,4.2,4.17,4.19,45200.0,4.19,4.2,4.17,4.19,45200.0
2009-03-12 15:20:00,4.2,4.2,4.16,4.16,56800.0,4.2,4.2,4.16,4.16,56800.0
2009-03-12 15:30:00,4.16,4.18,4.16,4.17,36800.0,4.16,4.18,4.16,4.17,36800.0
2009-03-12 15:40:00,4.18,4.19,4.17,4.18,63200.0,4.18,4.19,4.17,4.18,63200.0
2009-03-12 15:50:00,4.18,4.18,4.12,4.14,85200.0,4.18,4.18,4.12,4.14,85200.0
2009-03-13 09:30:00,4.17,4.18,4.15,4.15,17200.0,4.17,4.18,4.15,4.15,17200.0
2009-03-13 09:40:00,4.16,4.17,4.1,4.15,14800.0,4.16,4.17,4.1,4.15,14800.0
2009-03-13 09:50:00,4.14,4.15,4.11,4.15,15200.0,4.14,4.15,4.11,4.15,15200.0
2009-03-13 10:00:00,4.15,4.2,4.15,4.18,11600.0,4.15,4.2,4.15,4.18,11600.0
2009-03-13 10:10:00,4.18,4.2,4.18,4.18,4000.0,4.18,4.2,4.18,4.18,4000.0
2009-03-13 10:20:00,4.18,4.18,4.15,4.15,22800.0,4.18,4.18,4.15,4.15,22800.0
2009-03-13 10:30:00,4.16,4.16,4.14,4.14,49600.0,4.16,4.16,4.14,4.14,49600.0
2009-03-13 10:40:00,4.15,4.18,4.14,4.14,57600.0,4.15,4.18,4.14,4.14,57600.0
2009-03-13 10:50:00,4.14,4.15,4.12,4.12,28400.0,4.14,4.15,4.12,4.12,28400.0
2009-03-13 11:00:00,4.13,4.15,4.11,4.12,36400.0,4.13,4.15,4.11,4.12,36400.0
2009-03-13 11:10:00,4.12,4.15,4.12,4.14,13200.0,4.12,4.15,4.12,4.14,13200.0
2009-03-13 11:20:00,4.14,4.17,4.13,4.16,14800.0,4.14,4.17,4.13,4.16,14800.0
2009-03-13 11:30:00,4.16,4.16,4.13,4.14,36400.0,4.16,4.16,4.13,4.14,36400.0
2009-03-13 11:40:00,4.14,4.16,4.13,4.15,31600.0,4.14,4.16,4.13,4.15,31600.0
2009-03-13 11:50:00,4.16,4.16,4.14,4.16,8400.0,4.16,4.16,4.14,4.16,8400.0
2009-03-13 12:00:00,4.16,4.17,4.15,4.16,12800.0,4.16,4.17,4.15,4.16,12800.0
2009-03-13 12:10:00,4.16,4.16,4.15,4.15,8800.0,4.16,4.16,4.15,4.15,8800.0
2009-03-13 12:20:00,4.14,4.17,4.14,4.16,18400.0,4.14,4.17,4.14,4.16,18400.0
2009-03-13 12:30:00,4.16,4.16,4.15,4.16,8400.0,4.16,4.16,4.15,4.16,8400.0
2009-03-13 12:40:00,4.17,4.23,4.17,4.22,58800.0,4.17,4.23,4.17,4.22,58800.0
2009-03-13 12:50:00,4.22,4.25,4.21,4.24,76400.0,4.22,4.25,4.21,4.24,76400.0
2009-03-13 13:00:00,4.24,4.26,4.24,4.25,23200.0,4.24,4.26,4.24,4.25,23200.0
2009-03-13 13:10:00,4.25,4.27,4.25,4.26,26800.0,4.25,4.27,4.25,4.26,26800.0
2009-03-13 13:20:00,4.26,4.3,4.26,4.3,38000.0,4.26,4.3,4.26,4.3,38000.0
2009-03-13 13:30:00,4.3,4.32,4.3,4.31,26000.0,4.3,4.32,4.3,4.31,26000.0
2009-03-13 13:40:00,4.31,4.31,4.29,4.3,11600.0,4.31,4.31,4.29,4.3,11600.0
2009-03-13 13:50:00,4.3,4.32,4.3,4.31,22000.0,4.3,4.32,4.3,4.31,22000.0
2009-03-13 14:00:00,4.32,4.33,4.31,4.33,24400.0,4.32,4.33,4.31,4.33,24400.0
2009-03-13 14:10:00,4.33,4.33,4.28,4.29,24400.0,4.33,4.33,4.28,4.29,24400.0
2009-03-13 14:20:00,4.28,4.29,4.27,4.28,22000.0,4.28,4.29,4.27,4.28,22000.0
2009-03-13 14:30:00,4.28,4.3,4.28,4.29,46800.0,4.28,4.3,4.28,4.29,46800.0
2009-03-13 14:40:00,4.28,4.3,4.27,4.28,47600.0,4.28,4.3,4.27,4.28,47600.0
2009-03-13 14:50:00,4.28,4.29,4.27,4.27,33200.0,4.28,4.29,4.27,4.27,33200.0
2009-03-13 15:00:00,4.27,4.28,4.27,4.28,22000.0,4.27,4.28,4.27,4.28,22000.0
2009-03-13 15:10:00,4.28,4.29,4.27,4.28,32400.0,4.28,4.29,4.27,4.28,32400.0
2009-03-13 15:20:00,4.29,4.29,4.28,4.28,53600.0,4.29,4.29,4.28,4.28,53600.0
2009-03-13 15:30:00,4.28,4.28,4.25,4.27,22400.0,4.28,4.28,4.25,4.27,22400.0
2009-03-13 15:40:00,4.27,4.28,4.27,4.27,28400.0,4.27,4.28,4.27,4.27,28400.0
2009-03-13 15:50:00,4.27,4.29,4.26,4.27,62400.0,4.27,4.29,4.26,4.27,62400.0
2009-03-16 09:30:00,4.31,4.35,4.27,4.28,16000.0,4.31,4.35,4.27,4.28,16000.0
2009-03-16 09:40:00,4.3,4.3,4.28,4.29,8000.0,4.3,4.3,4.28,4.29,8000.0
2009-03-16 09:50:00,4.28,4.28,4.25,4.25,8000.0,4.28,4.28,4.25,4.25,8000.0
2009-03-16 10:00:00,4.25,4.26,4.23,4.25,8400.0,4.25,4.26,4.23,4.25,8400.0
2009-03-16 10:10:00,4.23,4.24,4.23,4.24,10400.0,4.23,4.24,4.23,4.24,10400.0
2009-03-16 10:20:00,4.23,4.24,4.23,4.23,13600.0,4.23,4.24,4.23,4.23,13600.0
2009-03-16 10:30:00,4.23,4.26,4.22,4.24,14000.0,4.23,4.26,4.22,4.24,14000.0
2009-03-16 10:40:00,4.23,4.24,4.23,4.24,5200.0,4.23,4.24,4.23,4.24,5200.0
2009-03-16 10:50:00,4.23,4.23,4.2,4.2,13600.0,4.23,4.23,4.2,4.2,13600.0
2009-03-16 11:00:00,4.19,4.22,4.19,4.22,11600.0,4.19,4.22,4.19,4.22,11600.0
2009-03-16 11:10:00,4.22,4.25,4.21,4.25,34400.0,4.22,4.25,4.21,4.25,34400.0
2009-03-16 11:20:00,4.24,4.29,4.24,4.28,22400.0,4.24,4.29,4.24,4.28,22400.0
2009-03-16 11:30:00,4.27,4.3,4.27,4.29,11200.0,4.27,4.3,4.27,4.29,11200.0
2009-03-16 11:40:00,4.29,4.29,4.27,4.29,15200.0,4.29,4.29,4.27,4.29,15200.0
2009-03-16 11:50:00,4.29,4.31,4.29,4.31,10800.0,4.29,4.31,4.29,4.31,10800.0
2009-03-16 12:00:00,4.31,4.31,4.3,4.3,6800.0,4.31,4.31,4.3,4.3,6800.0
2009-03-16 12:10:00,4.3,4.3,4.3,4.3,4400.0,4.3,4.3,4.3,4.3,4400.0
2009-03-16 12:20:00,4.3,4.31,4.29,4.29,10800.0,4.3,4.31,4.29,4.29,10800.0
2009-03-16 12:30:00,4.3,4.34,4.3,4.34,6800.0,4.3,4.34,4.3,4.34,6800.0
2009-03-16 12:40:00,4.33,4.34,4.32,4.33,12400.0,4.33,4.34,4.32,4.33,12400.0
2009-03-16 12:50:00,4.34,4.35,4.33,4.35,19200.0,4.34,4.35,4.33,4.35,19200.0
2009-03-16 13:00:00,4.34,4.34,4.33,4.34,26000.0,4.34,4.34,4.33,4.34,26000.0
2009-03-16 13:10:00,4.33,4.34,4.32,4.33,10000.0,4.33,4.34,4.32,4.33,10000.0
2009-03-16 13:20:00,4.33,4.33,4.3,4.31,10800.0,4.33,4.33,4.3,4.31,10800.0
2009-03-16 13:30:00,4.31,4.31,4.3,4.31,8000.0,4.31,4.31,4.3,4.31,8000.0
2009-03-16 13:40:00,4.31,4.33,4.31,4.33,12800.0,4.31,4.33,4.31,4.33,12800.0
2009-03-16 13:50:00,4.33,4.34,4.31,4.31,4800.0,4.33,4.34,4.31,4.31,4800.0
2009-03-16 14:00:00,4.31,4.32,4.28,4.28,12000.0,4.31,4.32,4.28,4.28,12000.0
2009-03-16 14:10:00,4.28,4.3,4.28,4.29,5200.0,4.28,4.3,4.28,4.29,5200.0
2009-03-16 14:20:00,4.29,4.3,4.29,4.3,12000.0,4.29,4.3,4.29,4.3,12000.0
2009-03-16 14:30:00,4.3,4.3,4.28,4.28,5600.0,4.3,4.3,4.28,4.28,5600.0
2009-03-16 14:40:00,4.28,4.3,4.28,4.3,13200.0,4.28,4.3,4.28,4.3,13200.0
2009-03-16 14:50:00,4.3,4.3,4.26,4.26,18400.0,4.3,4.3,4.26,4.26,18400.0
2009-03-16 15:00:00,4.26,4.26,4.21,4.24,24800.0,4.26,4.26,4.21,4.24,24800.0
2009-03-16 15:10:00,4.23,4.23,4.2,4.21,20400.0,4.23,4.23,4.2,4.21,20400.0
2009-03-16 15:20:00,4.21,4.21,4.17,4.21,23600.0,4.21,4.21,4.17,4.21,23600.0
2009-03-16 15:30:00,4.2,4.21,4.16,4.17,29200.0,4.2,4.21,4.16,4.17,29200.0
2009-03-16 15:40:00,4.17,4.19,4.16,4.18,32800.0,4.17,4.19,4.16,4.18,32800.0
2009-03-16 15:50:00,4.17,4.18,4.15,4.16,49200.0,4.17,4.18,4.15,4.16,49200.0
2009-03-17 09:30:00,4.18,4.23,4.18,4.23,20800.0,4.18,4.23,4.18,4.23,20800.0
2009-03-17 09:40:00,4.23,4.23,4.19,4.21,19200.0,4.23,4.23,4.19,4.21,19200.0
2009-03-17 09:50:00,4.21,4.27,4.21,4.27,31200.0,4.21,4.27,4.21,4.27,31200.0
2009-03-17 10:00:00,4.27,4.29,4.24,4.25,20000.0,4.27,4.29,4.24,4.25,20000.0
2009-03-17 10:10:00,4.26,4.26,4.22,4.24,24000.0,4.26,4.26,4.22,4.24,24000.0
2009-03-17 10:20:00,4.25,4.26,4.22,4.22,20800.0,4.25,4.26,4.22,4.22,20800.0
2009-03-17 10:30:00,4.21,4.22,4.21,4.22,17200.0,4.21,4.22,4.21,4.22,17200.0
2009-03-17 10:40:00,4.23,4.26,4.21,4.26,20000.0,4.23,4.26,4.21,4.26,20000.0
2009-03-17 10:50:00,4.26,4.26,4.24,4.24,18000.0,4.26,4.26,4.24,4.24,18000.0
2009-03-17 11:00:00,4.23,4.24,4.22,4.24,12400.0,4.23,4.24,4.22,4.24,12400.0
2009-03-17 11:10:00,4.24,4.25,4.21,4.22,14000.0,4.24,4.25,4.21,4.22,14000.0
2009-03-17 11:20:00,4.22,4.24,4.21,4.23,20800.0,4.22,4.24,4.21,4.23,20800.0
2009-03-17 11:30:00,4.22,4.22,4.18,4.18,23600.0,4.22,4.22,4.18,4.18,23600.0
2009-03-17 11:40:00,4.18,4.19,4.17,4.19,13600.0,4.18,4.19,4.17,4.19,13600.0
2009-03-17 11:50:00,4.18,4.2,4.18,4.2,16400.0,4.18,4.2,4.18,4.2,16400.0
2009-03-17 12:00:00,4.2,4.21,4.2,4.2,12400.0,4.2,4.21,4.2,4.2,12400.0
2009-03-17 12:10:00,4.2,4.22,4.18,4.22,13600.0,4.2,4.22,4.18,4.22,13600.0
2009-03-17 12:20:00,4.22,4.25,4.22,4.25,9600.0,4.22,4.25,4.22,4.25,9600.0
2009-03-17 12:30:00,4.25,4.27,4.24,4.27,19600.0,4.25,4.27,4.24,4.27,19600.0
2009-03-17 12:40:00,4.27,4.31,4.27,4.3,10000.0,4.27,4.31,4.27,4.3,10000.0
2009-03-17 12:50:00,4.29,4.3,4.28,4.29,8800.0,4.29,4.3,4.28,4.29,8800.0
2009-03-17 13:00:00,4.29,4.3,4.29,4.29,12000.0,4.29,4.3,4.29,4.29,12000.0
2009-03-17 13:10:00,4.29,4.32,4.29,4.31,18400.0,4.29,4.32,4.29,4.31,18400.0
2009-03-17 13:20:00,4.31,4.34,4.3,4.31,16400.0,4.31,4.34,4.3,4.31,16400.0
2009-03-17 13:30:00,4.31,4.35,4.31,4.34,24400.0,4.31,4.35,4.31,4.34,24400.0
2009-03-17 13:40:00,4.34,4.34,4.32,4.33,19200.0,4.34,4.34,4.32,4.33,19200.0
2009-03-17 13:50:00,4.33,4.33,4.32,4.32,9200.0,4.33,4.33,4.32,4.32,9200.0
2009-03-17 14:00:00,4.32,4.32,4.31,4.32,10800.0,4.32,4.32,4.31,4.32,10800.0
2009-03-17 14:10:00,4.32,4.36,4.32,4.35,23200.0,4.32,4.36,4.32,4.35,23200.0
2009-03-17 14:20:00,4.34,4.35,4.32,4.32,38800.0,4.34,4.35,4.32,4.32,38800.0
2009-03-17 14:30:00,4.31,4.33,4.31,4.33,18000.0,4.31,4.33,4.31,4.33,18000.0
2009-03-17 14:40:00,4.33,4.36,4.33,4.36,18400.0,4.33,4.36,4.33,4.36,18400.0
2009-03-17 14:50:00,4.36,4.36,4.34,4.35,39600.0,4.36,4.36,4.34,4.35,39600.0
2009-03-17 15:00:00,4.35,4.37,4.33,4.37,47600.0,4.35,4.37,4.33,4.37,47600.0
2009-03-17 15:10:00,4.36,4.37,4.35,4.35,31200.0,4.36,4.37,4.35,4.35,31200.0
2009-03-17 15:20:00,4.35,4.38,4.34,4.34,30000.0,4.35,4.38,4.34,4.34,30000.0
2009-03-17 15:30:00,4.34,4.35,4.32,4.33,26000.0,4.34,4.35,4.32,4.33,26000.0
2009-03-17 15:40:00,4.33,4.36,4.33,4.35,32000.0,4.33,4.36,4.33,4.35,32000.0
2009-03-17 15:50:00,4.35,4.42,4.35,4.41,98000.0,4.35,4.42,4.35,4.41,98000.0
2009-03-18 09:30:00,4.38,4.38,4.3,4.33,60800.0,4.38,4.38,4.3,4.33,60800.0
2009-03-18 09:40:00,4.34,4.35,4.32,4.32,40400.0,4.34,4.35,4.32,4.32,40400.0
2009-03-18 09:50:00,4.32,4.32,4.3,4.31,102800.0,4.32,4.32,4.3,4.31,102800.0
2009-03-18 10:00:00,4.3,4.31,4.3,4.3,21200.0,4.3,4.31,4.3,4.3,21200.0
2009-03-18 10:10:00,4.3,4.3,4.29,4.3,10800.0,4.3,4.3,4.29,4.3,10800.0
2009-03-18 10:20:00,4.29,4.29,4.27,4.29,10800.0,4.29,4.29,4.27,4.29,10800.0
2009-03-18 10:30:00,4.3,4.3,4.27,4.28,15200.0,4.3,4.3,4.27,4.28,15200.0
2009-03-18 10:40:00,4.27,4.31,4.27,4.31,12000.0,4.27,4.31,4.27,4.31,12000.0
2009-03-18 10:50:00,4.3,4.3,4.3,4.3,7600.0,4.3,4.3,4.3,4.3,7600.0
2009-03-18 11:00:00,4.31,4.32,4.3,4.31,12800.0,4.31,4.32,4.3,4.31,12800.0
2009-03-18 11:10:00,4.31,4.31,4.3,4.3,207200.0,4.31,4.31,4.3,4.3,207200.0
2009-03-18 11:20:00,4.3,4.31,4.29,4.3,9600.0,4.3,4.31,4.29,4.3,9600.0
2009-03-18 11:30:00,4.3,4.31,4.3,4.31,26800.0,4.3,4.31,4.3,4.31,26800.0
2009-03-18 11:40:00,4.31,4.32,4.3,4.31,36800.0,4.31,4.32,4.3,4.31,36800.0
2009-03-18 11:50:00,4.31,4.33,4.31,4.33,41600.0,4.31,4.33,4.31,4.33,41600.0
2009-03-18 12:00:00,4.33,4.33,4.32,4.32,20000.0,4.33,4.33,4.32,4.32,20000.0
2009-03-18 12:10:00,4.32,4.33,4.31,4.33,8400.0,4.32,4.33,4.31,4.33,8400.0
2009-03-18 12:20:00,4.34,4.34,4.33,4.33,18400.0,4.34,4.34,4.33,4.33,18400.0
2009-03-18 12:30:00,4.33,4.33,4.32,4.32,5600.0,4.33,4.33,4.32,4.32,5600.0
2009-03-18 12:40:00,4.32,4.33,4.32,4.33,8400.0,4.32,4.33,4.32,4.33,8400.0
2009-03-18 12:50:00,4.33,4.35,4.31,4.33,20000.0,4.33,4.35,4.31,4.33,20000.0
2009-03-18 13:00:00,4.33,4.34,4.31,4.34,53600.0,4.33,4.34,4.31,4.34,53600.0
2009-03-18 13:10:00,4.34,4.34,4.32,4.32,4400.0,4.34,4.34,4.32,4.32,4400.0
2009-03-18 13:20:00,4.32,4.34,4.32,4.32,15200.0,4.32,4.34,4.32,4.32,15200.0
2009-03-18 13:30:00,4.33,4.34,4.33,4.34,116400.0,4.33,4.34,4.33,4.34,116400.0
2009-03-18 13:40:00,4.34,4.35,4.33,4.34,33200.0,4.34,4.35,4.33,4.34,33200.0
2009-03-18 13:50:00,4.35,4.35,4.32,4.32,9200.0,4.35,4.35,4.32,4.32,9200.0
2009-03-18 14:00:00,4.32,4.32,4.31,4.32,4400.0,4.32,4.32,4.31,4.32,4400.0
2009-03-18 14:10:00,4.33,4.36,4.33,4.34,105600.0,4.33,4.36,4.33,4.34,105600.0
2009-03-18 14:20:00,4.35,4.37,4.32,4.33,106400.0,4.35,4.37,4.32,4.33,106400.0
2009-03-18 14:30:00,4.34,4.34,4.31,4.33,66000.0,4.34,4.34,4.31,4.33,66000.0
2009-03-18 14:40:00,4.34,4.35,4.32,4.35,163200.0,4.34,4.35,4.32,4.35,163200.0
2009-03-18 14:50:00,4.35,4.36,4.33,4.35,313200.0,4.35,4.36,4.33,4.35,313200.0
2009-03-18 15:00:00,4.35,4.36,4.34,4.35,158000.0,4.35,4.36,4.34,4.35,158000.0
2009-03-18 15:10:00,4.35,4.35,4.31,4.31,176400.0,4.35,4.35,4.31,4.31,176400.0
2009-03-18 15:20:00,4.32,4.33,4.29,4.32,166000.0,4.32,4.33,4.29,4.32,166000.0
2009-03-18 15:30:00,4.32,4.32,4.3,4.32,98400.0,4.32,4.32,4.3,4.32,98400.0
2009-03-18 15:40:00,4.32,4.33,4.3,4.31,65200.0,4.32,4.33,4.3,4.31,65200.0
2009-03-18 15:50:00,4.31,4.33,4.31,4.32,245600.0,4.31,4.33,4.31,4.32,245600.0
2009-03-19 09:30:00,4.37,4.39,4.33,4.34,27200.0,4.37,4.39,4.33,4.34,27200.0
2009-03-19 09:40:00,4.36,4.36,4.33,4.34,38400.0,4.36,4.36,4.33,4.34,38400.0
2009-03-19 09:50:00,4.34,4.34,4.27,4.27,17600.0,4.34,4.34,4.27,4.27,17600.0
2009-03-19 10:00:00,4.28,4.29,4.25,4.27,32400.0,4.28,4.29,4.25,4.27,32400.0
2009-03-19 10:10:00,4.27,4.28,4.26,4.27,35200.0,4.27,4.28,4.26,4.27,35200.0
2009-03-19 10:20:00,4.27,4.28,4.23,4.23,81200.0,4.27,4.28,4.23,4.23,81200.0
2009-03-19 10:30:00,4.23,4.27,4.22,4.27,16800.0,4.23,4.27,4.22,4.27,16800.0
2009-03-19 10:40:00,4.26,4.3,4.26,4.28,11600.0,4.26,4.3,4.26,4.28,11600.0
2009-03-19 10:50:00,4.27,4.28,4.22,4.22,17200.0,4.27,4.28,4.22,4.22,17200.0
2009-03-19 11:00:00,4.23,4.25,4.22,4.22,17600.0,4.23,4.25,4.22,4.22,17600.0
2009-03-19 11:10:00,4.21,4.22,4.2,4.22,18000.0,4.21,4.22,4.2,4.22,18000.0
2009-03-19 11:20:00,4.22,4.22,4.17,4.17,35600.0,4.22,4.22,4.17,4.17,35600.0
2009-03-19 11:30:00,4.17,4.17,4.15,4.16,102400.0,4.17,4.17,4.15,4.16,102400.0
2009-03-19 11:40:00,4.16,4.16,4.12,4.12,22400.0,4.16,4.16,4.12,4.12,22400.0
2009-03-19 11:50:00,4.12,4.15,4.11,4.14,36000.0,4.12,4.15,4.11,4.14,36000.0
2009-03-19 12:00:00,4.15,4.16,4.15,4.15,15200.0,4.15,4.16,4.15,4.15,15200.0
2009-03-19 12:10:00,4.15,4.16,4.13,4.14,30800.0,4.15,4.16,4.13,4.14,30800.0
2009-03-19 12:20:00,4.13,4.15,4.13,4.14,11200.0,4.13,4.15,4.13,4.14,11200.0
2009-03-19 12:30:00,4.14,4.15,4.14,4.14,8000.0,4.14,4.15,4.14,4.14,8000.0
2009-03-19 12:40:00,4.13,4.15,4.13,4.15,10400.0,4.13,4.15,4.13,4.15,10400.0
2009-03-19 12:50:00,4.15,4.15,4.13,4.13,10000.0,4.15,4.15,4.13,4.13,10000.0
2009-03-19 13:00:00,4.12,4.12,4.1,4.1,19600.0,4.12,4.12,4.1,4.1,19600.0
2009-03-19 13:10:00,4.1,4.1,4.09,4.1,20000.0,4.1,4.1,4.09,4.1,20000.0
2009-03-19 13:20:00,4.1,4.11,4.09,4.09,28400.0,4.1,4.11,4.09,4.09,28400.0
2009-03-19 13:30:00,4.09,4.1,4.09,4.1,18800.0,4.09,4.1,4.09,4.1,18800.0
2009-03-19 13:40:00,4.1,4.11,4.09,4.11,37200.0,4.1,4.11,4.09,4.11,37200.0
2009-03-19 13:50:00,4.11,4.12,4.1,4.1,20000.0,4.11,4.12,4.1,4.1,20000.0
2009-03-19 14:00:00,4.1,4.12,4.1,4.1,30000.0,4.1,4.12,4.1,4.1,30000.0
2009-03-19 14:10:00,4.1,4.11,4.08,4.09,15600.0,4.1,4.11,4.08,4.09,15600.0
2009-03-19 14:20:00,4.09,4.09,4.06,4.07,30400.0,4.09,4.09,4.06,4.07,30400.0
2009-03-19 14:30:00,4.07,4.09,4.06,4.09,26800.0,4.07,4.09,4.06,4.09,26800.0
2009-03-19 14:40:00,4.08,4.09,4.07,4.07,38000.0,4.08,4.09,4.07,4.07,38000.0
2009-03-19 14:50:00,4.07,4.08,4.06,4.08,18000.0,4.07,4.08,4.06,4.08,18000.0
2009-03-19 15:00:00,4.07,4.1,4.07,4.09,42400.0,4.07,4.1,4.07,4.09,42400.0
2009-03-19 15:10:00,4.1,4.12,4.08,4.12,34000.0,4.1,4.12,4.08,4.12,34000.0
2009-03-19 15:20:00,4.12,4.13,4.09,4.09,28800.0,4.12,4.13,4.09,4.09,28800.0
2009-03-19 15:30:00,4.1,4.13,4.1,4.12,55200.0,4.1,4.13,4.1,4.12,55200.0
2009-03-19 15:40:00,4.11,4.16,4.11,4.15,80000.0,4.11,4.16,4.11,4.15,80000.0
2009-03-19 15:50:00,4.15,4.16,4.15,4.15,87200.0,4.15,4.16,4.15,4.15,87200.0
2009-03-20 09:30:00,4.17,4.18,4.08,4.11,434800.0,4.17,4.18,4.08,4.11,434800.0
2009-03-20 09:40:00,4.11,4.13,4.09,4.13,48000.0,4.11,4.13,4.09,4.13,48000.0
2009-03-20 09:50:00,4.13,4.13,4.08,4.09,36400.0,4.13,4.13,4.08,4.09,36400.0
2009-03-20 10:00:00,4.09,4.11,4.09,4.09,20000.0,4.09,4.11,4.09,4.09,20000.0
2009-03-20 10:10:00,4.09,4.1,4.08,4.08,11200.0,4.09,4.1,4.08,4.08,11200.0
2009-03-20 10:20:00,4.08,4.12,4.08,4.12,22000.0,4.08,4.12,4.08,4.12,22000.0
2009-03-20 10:30:00,4.12,4.12,4.07,4.08,18000.0,4.12,4.12,4.07,4.08,18000.0
2009-03-20 10:40:00,4.07,4.1,4.07,4.07,18800.0,4.07,4.1,4.07,4.07,18800.0
2009-03-20 10:50:00,4.07,4.08,4.06,4.07,18000.0,4.07,4.08,4.06,4.07,18000.0
2009-03-20 11:00:00,4.07,4.08,4.04,4.06,28000.0,4.07,4.08,4.04,4.06,28000.0
2009-03-20 11:10:00,4.05,4.05,4.03,4.04,24400.0,4.05,4.05,4.03,4.04,24400.0
2009-03-20 11:20:00,4.04,4.06,4.04,4.05,21200.0,4.04,4.06,4.04,4.05,21200.0
2009-03-20 11:30:00,4.05,4.07,4.04,4.05,36400.0,4.05,4.07,4.04,4.05,36400.0
2009-03-20 11:40:00,4.05,4.06,4.05,4.05,28400.0,4.05,4.06,4.05,4.05,28400.0
2009-03-20 11:50:00,4.05,4.08,4.05,4.07,10800.0,4.05,4.08,4.05,4.07,10800.0
2009-03-20 12:00:00,4.08,4.09,4.07,4.07,28400.0,4.08,4.09,4.07,4.07,28400.0
2009-03-20 12:10:00,4.08,4.09,4.07,4.07,16800.0,4.08,4.09,4.07,4.07,16800.0
2009-03-20 12:20:00,4.08,4.08,4.07,4.07,6400.0,4.08,4.08,4.07,4.07,6400.0
2009-03-20 12:30:00,4.08,4.08,4.07,4.07,17200.0,4.08,4.08,4.07,4.07,17200.0
2009-03-20 12:40:00,4.07,4.07,4.05,4.05,10800.0,4.07,4.07,4.05,4.05,10800.0
2009-03-20 12:50:00,4.05,4.05,4.02,4.02,19600.0,4.05,4.05,4.02,4.02,19600.0
2009-03-20 13:00:00,4.02,4.02,4.01,4.01,10400.0,4.02,4.02,4.01,4.01,10400.0
2009-03-20 13:10:00,4.02,4.02,3.99,4.0,47600.0,4.02,4.02,3.99,4.0,47600.0
2009-03-20 13:20:00,4.0,4.0,3.98,3.98,11200.0,4.0,4.0,3.98,3.98,11200.0
2009-03-20 13:30:00,3.99,4.01,3.98,3.98,14400.0,3.99,4.01,3.98,3.98,14400.0
2009-03-20 13:40:00,3.98,4.0,3.98,4.0,14000.0,3.98,4.0,3.98,4.0,14000.0
2009-03-20 13:50:00,4.0,4.0,3.98,3.99,20400.0,4.0,4.0,3.98,3.99,20400.0
2009-03-20 14:00:00,4.0,4.0,3.99,4.0,15600.0,4.0,4.0,3.99,4.0,15600.0
2009-03-20 14:10:00,4.0,4.03,4.0,4.03,10800.0,4.0,4.03,4.0,4.03,10800.0
2009-03-20 14:20:00,4.03,4.05,4.03,4.05,9600.0,4.03,4.05,4.03,4.05,9600.0
2009-03-20 14:30:00,4.06,4.08,4.06,4.08,20000.0,4.06,4.08,4.06,4.08,20000.0
2009-03-20 14:40:00,4.08,4.08,4.06,4.08,13600.0,4.08,4.08,4.06,4.08,13600.0
2009-03-20 14:50:00,4.08,4.1,4.07,4.1,22400.0,4.08,4.1,4.07,4.1,22400.0
2009-03-20 15:00:00,4.1,4.1,4.09,4.1,23600.0,4.1,4.1,4.09,4.1,23600.0
2009-03-20 15:10:00,4.1,4.1,4.08,4.09,32800.0,4.1,4.1,4.08,4.09,32800.0
2009-03-20 15:20:00,4.09,4.1,4.09,4.1,24400.0,4.09,4.1,4.09,4.1,24400.0
2009-03-20 15:30:00,4.11,4.11,4.08,4.08,41600.0,4.11,4.11,4.08,4.08,41600.0
2009-03-20 15:40:00,4.09,4.09,4.04,4.05,116000.0,4.09,4.09,4.04,4.05,116000.0
2009-03-20 15:50:00,4.05,4.05,3.98,3.98,297200.0,4.05,4.05,3.98,3.98,297200.0
2009-03-23 09:30:00,4.07,4.11,4.02,4.03,22800.0,4.07,4.11,4.02,4.03,22800.0
2009-03-23 09:40:00,4.03,4.04,4.03,4.03,20000.0,4.03,4.04,4.03,4.03,20000.0
2009-03-23 09:50:00,4.02,4.03,4.0,4.02,18400.0,4.02,4.03,4.0,4.02,18400.0
2009-03-23 10:00:00,4.03,4.04,4.03,4.03,47600.0,4.03,4.04,4.03,4.03,47600.0
2009-03-23 10:10:00,4.04,4.04,4.03,4.03,24000.0,4.04,4.04,4.03,4.03,24000.0
2009-03-23 10:20:00,4.03,4.04,4.02,4.03,21200.0,4.03,4.04,4.02,4.03,21200.0
2009-03-23 10:30:00,4.02,4.04,4.0,4.01,64000.0,4.02,4.04,4.0,4.01,64000.0
2009-03-23 10:40:00,4.03,4.03,4.01,4.02,16800.0,4.03,4.03,4.01,4.02,16800.0
2009-03-23 10:50:00,4.03,4.04,4.03,4.03,17600.0,4.03,4.04,4.03,4.03,17600.0
2009-03-23 11:00:00,4.03,4.04,4.03,4.04,17600.0,4.03,4.04,4.03,4.04,17600.0
2009-03-23 11:10:00,4.03,4.04,4.02,4.04,16000.0,4.03,4.04,4.02,4.04,16000.0
2009-03-23 11:20:00,4.03,4.04,4.03,4.04,8800.0,4.03,4.04,4.03,4.04,8800.0
2009-03-23 11:30:00,4.03,4.04,4.03,4.03,10400.0,4.03,4.04,4.03,4.03,10400.0
2009-03-23 11:40:00,4.03,4.04,4.03,4.04,18800.0,4.03,4.04,4.03,4.04,18800.0
2009-03-23 11:50:00,4.04,4.04,4.03,4.04,66800.0,4.04,4.04,4.03,4.04,66800.0
2009-03-23 12:00:00,4.04,4.04,4.03,4.03,50000.0,4.04,4.04,4.03,4.03,50000.0
2009-03-23 12:10:00,4.04,4.04,4.03,4.03,22800.0,4.04,4.04,4.03,4.03,22800.0
2009-03-23 12:20:00,4.03,4.04,4.03,4.04,13600.0,4.03,4.04,4.03,4.04,13600.0
2009-03-23 12:30:00,4.04,4.06,4.04,4.06,33600.0,4.04,4.06,4.04,4.06,33600.0
2009-03-23 12:40:00,4.06,4.07,4.05,4.06,10800.0,4.06,4.07,4.05,4.06,10800.0
2009-03-23 12:50:00,4.06,4.06,4.04,4.04,13600.0,4.06,4.06,4.04,4.04,13600.0
2009-03-23 13:00:00,4.04,4.04,4.03,4.04,5200.0,4.04,4.04,4.03,4.04,5200.0
2009-03-23 13:10:00,4.05,4.07,4.05,4.05,14000.0,4.05,4.07,4.05,4.05,14000.0
2009-03-23 13:20:00,4.04,4.04,4.01,4.01,16400.0,4.04,4.04,4.01,4.01,16400.0
2009-03-23 13:30:00,4.01,4.02,4.0,4.01,8800.0,4.01,4.02,4.0,4.01,8800.0
2009-03-23 13:40:00,4.02,4.03,4.01,4.03,6400.0,4.02,4.03,4.01,4.03,6400.0
2009-03-23 13:50:00,4.03,4.04,4.02,4.03,9600.0,4.03,4.04,4.02,4.03,9600.0
2009-03-23 14:00:00,4.03,4.03,4.02,4.03,6000.0,4.03,4.03,4.02,4.03,6000.0
2009-03-23 14:10:00,4.03,4.03,4.02,4.02,8800.0,4.03,4.03,4.02,4.02,8800.0
2009-03-23 14:20:00,4.02,4.04,4.01,4.04,10400.0,4.02,4.04,4.01,4.04,10400.0
2009-03-23 14:30:00,4.03,4.05,4.03,4.04,35200.0,4.03,4.05,4.03,4.04,35200.0
2009-03-23 14:40:00,4.04,4.06,4.04,4.06,14000.0,4.04,4.06,4.04,4.06,14000.0
2009-03-23 14:50:00,4.06,4.09,4.06,4.08,25600.0,4.06,4.09,4.06,4.08,25600.0
2009-03-23 15:00:00,4.07,4.07,4.06,4.06,26400.0,4.07,4.07,4.06,4.06,26400.0
2009-03-23 15:10:00,4.06,4.08,4.05,4.07,56800.0,4.06,4.08,4.05,4.07,56800.0
2009-03-23 15:20:00,4.07,4.09,4.06,4.07,44400.0,4.07,4.09,4.06,4.07,44400.0
2009-03-23 15:30:00,4.06,4.09,4.05,4.07,58400.0,4.06,4.09,4.05,4.07,58400.0
2009-03-23 15:40:00,4.07,4.12,4.07,4.12,106000.0,4.07,4.12,4.07,4.12,106000.0
2009-03-23 15:50:00,4.12,4.14,4.1,4.12,170800.0,4.12,4.14,4.1,4.12,170800.0
2009-03-24 09:30:00,4.07,4.11,4.03,4.11,40000.0,4.07,4.11,4.03,4.11,40000.0
2009-03-24 09:40:00,4.09,4.1,4.03,4.04,35600.0,4.09,4.1,4.03,4.04,35600.0
2009-03-24 09:50:00,4.02,4.06,4.01,4.06,58000.0,4.02,4.06,4.01,4.06,58000.0
2009-03-24 10:00:00,4.07,4.12,4.07,4.09,28800.0,4.07,4.12,4.07,4.09,28800.0
2009-03-24 10:10:00,4.09,4.09,4.06,4.06,14400.0,4.09,4.09,4.06,4.06,14400.0
2009-03-24 10:20:00,4.05,4.08,4.04,4.05,28000.0,4.05,4.08,4.04,4.05,28000.0
2009-03-24 10:30:00,4.04,4.04,4.0,4.0,31600.0,4.04,4.04,4.0,4.0,31600.0
2009-03-24 10:40:00,4.0,4.01,3.97,3.97,34000.0,4.0,4.01,3.97,3.97,34000.0
2009-03-24 10:50:00,3.98,4.01,3.98,3.99,44000.0,3.98,4.01,3.98,3.99,44000.0
2009-03-24 11:00:00,3.99,4.02,3.98,4.01,16000.0,3.99,4.02,3.98,4.01,16000.0
2009-03-24 11:10:00,4.01,4.02,4.01,4.01,20000.0,4.01,4.02,4.01,4.01,20000.0
2009-03-24 11:20:00,4.02,4.03,4.01,4.01,32800.0,4.02,4.03,4.01,4.01,32800.0
2009-03-24 11:30:00,4.01,4.02,4.0,4.01,26800.0,4.01,4.02,4.0,4.01,26800.0
2009-03-24 11:40:00,4.01,4.02,3.99,4.0,24400.0,4.01,4.02,3.99,4.0,24400.0
2009-03-24 11:50:00,4.0,4.0,3.98,3.98,14800.0,4.0,4.0,3.98,3.98,14800.0
2009-03-24 12:00:00,3.97,3.98,3.96,3.98,22000.0,3.97,3.98,3.96,3.98,22000.0
2009-03-24 12:10:00,3.97,4.0,3.97,3.99,40000.0,3.97,4.0,3.97,3.99,40000.0
2009-03-24 12:20:00,3.99,3.99,3.98,3.98,14000.0,3.99,3.99,3.98,3.98,14000.0
2009-03-24 12:30:00,3.98,4.0,3.97,3.97,39200.0,3.98,4.0,3.97,3.97,39200.0
2009-03-24 12:40:00,3.97,3.99,3.97,3.99,26400.0,3.97,3.99,3.97,3.99,26400.0
2009-03-24 12:50:00,3.99,4.03,3.99,4.03,20800.0,3.99,4.03,3.99,4.03,20800.0
2009-03-24 13:00:00,4.03,4.03,4.0,4.01,13200.0,4.03,4.03,4.0,4.01,13200.0
2009-03-24 13:10:00,4.01,4.01,4.0,4.0,23600.0,4.01,4.01,4.0,4.0,23600.0
2009-03-24 13:20:00,4.01,4.02,4.0,4.0,19200.0,4.01,4.02,4.0,4.0,19200.0
2009-03-24 13:30:00,4.0,4.0,3.98,3.99,13200.0,4.0,4.0,3.98,3.99,13200.0
2009-03-24 13:40:00,3.99,4.01,3.97,3.98,26400.0,3.99,4.01,3.97,3.98,26400.0
2009-03-24 13:50:00,3.98,3.98,3.96,3.97,35600.0,3.98,3.98,3.96,3.97,35600.0
2009-03-24 14:00:00,3.97,3.99,3.97,3.99,27200.0,3.97,3.99,3.97,3.99,27200.0
2009-03-24 14:10:00,3.98,3.99,3.97,3.99,36400.0,3.98,3.99,3.97,3.99,36400.0
2009-03-24 14:20:00,3.99,4.0,3.97,3.97,64000.0,3.99,4.0,3.97,3.97,64000.0
2009-03-24 14:30:00,3.98,3.98,3.96,3.97,31200.0,3.98,3.98,3.96,3.97,31200.0
2009-03-24 14:40:00,3.97,3.98,3.97,3.98,46800.0,3.97,3.98,3.97,3.98,46800.0
2009-03-24 14:50:00,3.98,3.98,3.97,3.98,30800.0,3.98,3.98,3.97,3.98,30800.0
2009-03-24 15:00:00,3.99,4.0,3.98,3.98,58400.0,3.99,4.0,3.98,3.98,58400.0
2009-03-24 15:10:00,3.98,4.01,3.98,4.0,31200.0,3.98,4.01,3.98,4.0,31200.0
2009-03-24 15:20:00,4.0,4.01,3.98,3.99,54800.0,4.0,4.01,3.98,3.99,54800.0
2009-03-24 15:30:00,3.99,4.0,3.97,3.99,48800.0,3.99,4.0,3.97,3.99,48800.0
2009-03-24 15:40:00,3.98,3.98,3.96,3.97,54000.0,3.98,3.98,3.96,3.97,54000.0
2009-03-24 15:50:00,3.96,3.98,3.89,3.89,219600.0,3.96,3.98,3.89,3.89,219600.0
2009-03-25 09:30:00,3.98,4.02,3.95,4.02,25200.0,3.98,4.02,3.95,4.02,25200.0
2009-03-25 09:40:00,4.02,4.04,4.0,4.03,84800.0,4.02,4.04,4.0,4.03,84800.0
2009-03-25 09:50:00,4.04,4.05,4.03,4.03,46400.0,4.04,4.05,4.03,4.03,46400.0
2009-03-25 10:00:00,4.04,4.1,4.04,4.08,204400.0,4.04,4.1,4.04,4.08,204400.0
2009-03-25 10:10:00,4.08,4.11,4.08,4.11,47600.0,4.08,4.11,4.08,4.11,47600.0
2009-03-25 10:20:00,4.11,4.12,4.1,4.1,30000.0,4.11,4.12,4.1,4.1,30000.0
2009-03-25 10:30:00,4.1,4.11,4.09,4.1,116800.0,4.1,4.11,4.09,4.1,116800.0
2009-03-25 10:40:00,4.11,4.11,4.09,4.09,62000.0,4.11,4.11,4.09,4.09,62000.0
2009-03-25 10:50:00,4.09,4.11,4.09,4.1,94000.0,4.09,4.11,4.09,4.1,94000.0
2009-03-25 11:00:00,4.1,4.13,4.1,4.12,150400.0,4.1,4.13,4.1,4.12,150400.0
2009-03-25 11:10:00,4.12,4.12,4.09,4.1,40000.0,4.12,4.12,4.09,4.1,40000.0
2009-03-25 11:20:00,4.1,4.12,4.1,4.1,65600.0,4.1,4.12,4.1,4.1,65600.0
2009-03-25 11:30:00,4.1,4.13,4.1,4.11,79200.0,4.1,4.13,4.1,4.11,79200.0
2009-03-25 11:40:00,4.11,4.12,4.1,4.1,78000.0,4.11,4.12,4.1,4.1,78000.0
2009-03-25 11:50:00,4.1,4.11,4.1,4.1,36400.0,4.1,4.11,4.1,4.1,36400.0
2009-03-25 12:00:00,4.1,4.12,4.1,4.11,46000.0,4.1,4.12,4.1,4.11,46000.0
2009-03-25 12:10:00,4.12,4.12,4.1,4.1,16000.0,4.12,4.12,4.1,4.1,16000.0
2009-03-25 12:20:00,4.1,4.1,4.07,4.09,25600.0,4.1,4.1,4.07,4.09,25600.0
2009-03-25 12:30:00,4.09,4.1,4.09,4.1,14400.0,4.09,4.1,4.09,4.1,14400.0
2009-03-25 12:40:00,4.09,4.12,4.09,4.11,33600.0,4.09,4.12,4.09,4.11,33600.0
2009-03-25 12:50:00,4.11,4.13,4.1,4.11,62400.0,4.11,4.13,4.1,4.11,62400.0
2009-03-25 13:00:00,4.12,4.13,4.11,4.11,32000.0,4.12,4.13,4.11,4.11,32000.0
2009-03-25 13:10:00,4.11,4.12,4.07,4.08,141200.0,4.11,4.12,4.07,4.08,141200.0
2009-03-25 13:20:00,4.08,4.09,4.05,4.05,46800.0,4.08,4.09,4.05,4.05,46800.0
2009-03-25 13:30:00,4.06,4.08,4.05,4.07,38000.0,4.06,4.08,4.05,4.07,38000.0
2009-03-25 13:40:00,4.07,4.07,4.05,4.07,37600.0,4.07,4.07,4.05,4.07,37600.0
2009-03-25 13:50:00,4.06,4.09,4.06,4.07,65600.0,4.06,4.09,4.06,4.07,65600.0
2009-03-25 14:00:00,4.07,4.07,3.98,3.98,198400.0,4.07,4.07,3.98,3.98,198400.0
2009-03-25 14:10:00,3.99,4.02,3.98,4.01,183200.0,3.99,4.02,3.98,4.01,183200.0
2009-03-25 14:20:00,4.02,4.06,4.01,4.02,66800.0,4.02,4.06,4.01,4.02,66800.0
2009-03-25 14:30:00,4.02,4.03,4.01,4.02,71200.0,4.02,4.03,4.01,4.02,71200.0
2009-03-25 14:40:00,4.02,4.03,3.98,4.0,120000.0,4.02,4.03,3.98,4.0,120000.0
2009-03-25 14:50:00,4.0,4.04,3.99,4.02,71200.0,4.0,4.04,3.99,4.02,71200.0
2009-03-25 15:00:00,4.02,4.03,4.01,4.02,84400.0,4.02,4.03,4.01,4.02,84400.0
2009-03-25 15:10:00,4.02,4.05,4.02,4.05,78800.0,4.02,4.05,4.02,4.05,78800.0
2009-03-25 15:20:00,4.05,4.07,4.04,4.06,93600.0,4.05,4.07,4.04,4.06,93600.0
2009-03-25 15:30:00,4.06,4.06,4.03,4.03,202400.0,4.06,4.06,4.03,4.03,202400.0
2009-03-25 15:40:00,4.03,4.04,4.01,4.01,161600.0,4.03,4.04,4.01,4.01,161600.0
2009-03-25 15:50:00,4.01,4.08,4.0,4.04,454800.0,4.01,4.08,4.0,4.04,454800.0
2009-03-26 09:30:00,4.09,4.09,4.01,4.01,40800.0,4.09,4.09,4.01,4.01,40800.0
2009-03-26 09:40:00,4.01,4.06,4.01,4.05,40000.0,4.01,4.06,4.01,4.05,40000.0
2009-03-26 09:50:00,4.05,4.05,4.03,4.05,26000.0,4.05,4.05,4.03,4.05,26000.0
2009-03-26 10:00:00,4.06,4.07,4.05,4.06,41200.0,4.06,4.07,4.05,4.06,41200.0
2009-03-26 10:10:00,4.06,4.06,4.02,4.06,24000.0,4.06,4.06,4.02,4.06,24000.0
2009-03-26 10:20:00,4.06,4.06,4.05,4.06,18800.0,4.06,4.06,4.05,4.06,18800.0
2009-03-26 10:30:00,4.05,4.09,4.05,4.07,41200.0,4.05,4.09,4.05,4.07,41200.0
2009-03-26 10:40:00,4.09,4.12,4.09,4.09,24400.0,4.09,4.12,4.09,4.09,24400.0
2009-03-26 10:50:00,4.09,4.1,4.08,4.08,18800.0,4.09,4.1,4.08,4.08,18800.0
2009-03-26 11:00:00,4.08,4.13,4.08,4.12,26400.0,4.08,4.13,4.08,4.12,26400.0
2009-03-26 11:10:00,4.13,4.13,4.1,4.1,36000.0,4.13,4.13,4.1,4.1,36000.0
2009-03-26 11:20:00,4.1,4.13,4.1,4.1,24000.0,4.1,4.13,4.1,4.1,24000.0
2009-03-26 11:30:00,4.11,4.14,4.11,4.13,28000.0,4.11,4.14,4.11,4.13,28000.0
2009-03-26 11:40:00,4.13,4.13,4.11,4.11,15200.0,4.13,4.13,4.11,4.11,15200.0
2009-03-26 11:50:00,4.11,4.11,4.08,4.09,12000.0,4.11,4.11,4.08,4.09,12000.0
2009-03-26 12:00:00,4.09,4.13,4.09,4.12,23600.0,4.09,4.13,4.09,4.12,23600.0
2009-03-26 12:10:00,4.11,4.11,4.09,4.1,18800.0,4.11,4.11,4.09,4.1,18800.0
2009-03-26 12:20:00,4.1,4.13,4.1,4.11,48800.0,4.1,4.13,4.1,4.11,48800.0
2009-03-26 12:30:00,4.12,4.12,4.11,4.11,18800.0,4.12,4.12,4.11,4.11,18800.0
2009-03-26 12:40:00,4.11,4.11,4.08,4.09,9200.0,4.11,4.11,4.08,4.09,9200.0
2009-03-26 12:50:00,4.09,4.1,4.08,4.1,10000.0,4.09,4.1,4.08,4.1,10000.0
2009-03-26 13:00:00,4.09,4.13,4.09,4.13,69200.0,4.09,4.13,4.09,4.13,69200.0
2009-03-26 13:10:00,4.13,4.14,4.12,4.13,27600.0,4.13,4.14,4.12,4.13,27600.0
2009-03-26 13:20:00,4.13,4.17,4.13,4.15,22000.0,4.13,4.17,4.13,4.15,22000.0
2009-03-26 13:30:00,4.15,4.15,4.12,4.13,22000.0,4.15,4.15,4.12,4.13,22000.0
2009-03-26 13:40:00,4.12,4.13,4.11,4.12,15600.0,4.12,4.13,4.11,4.12,15600.0
2009-03-26 13:50:00,4.12,4.13,4.1,4.1,52800.0,4.12,4.13,4.1,4.1,52800.0
2009-03-26 14:00:00,4.11,4.13,4.1,4.12,28000.0,4.11,4.13,4.1,4.12,28000.0
2009-03-26 14:10:00,4.12,4.12,4.1,4.1,46000.0,4.12,4.12,4.1,4.1,46000.0
2009-03-26 14:20:00,4.1,4.12,4.07,4.08,110800.0,4.1,4.12,4.07,4.08,110800.0
2009-03-26 14:30:00,4.08,4.1,4.07,4.1,34400.0,4.08,4.1,4.07,4.1,34400.0
2009-03-26 14:40:00,4.1,4.1,4.08,4.08,28400.0,4.1,4.1,4.08,4.08,28400.0
2009-03-26 14:50:00,4.08,4.1,4.04,4.04,38800.0,4.08,4.1,4.04,4.04,38800.0
2009-03-26 15:00:00,4.04,4.08,4.04,4.08,28400.0,4.04,4.08,4.04,4.08,28400.0
2009-03-26 15:10:00,4.07,4.08,4.06,4.08,25600.0,4.07,4.08,4.06,4.08,25600.0
2009-03-26 15:20:00,4.08,4.1,4.08,4.1,41600.0,4.08,4.1,4.08,4.1,41600.0
2009-03-26 15:30:00,4.1,4.11,4.08,4.09,98000.0,4.1,4.11,4.08,4.09,98000.0
2009-03-26 15:40:00,4.09,4.11,4.08,4.1,126800.0,4.09,4.11,4.08,4.1,126800.0
2009-03-26 15:50:00,4.11,4.13,4.11,4.12,112800.0,4.11,4.13,4.11,4.12,112800.0
2009-03-27 09:30:00,4.11,4.15,4.1,4.12,45600.0,4.11,4.15,4.1,4.12,45600.0
2009-03-27 09:40:00,4.12,4.15,4.11,4.15,44400.0,4.12,4.15,4.11,4.15,44400.0
2009-03-27 09:50:00,4.15,4.17,4.12,4.14,87600.0,4.15,4.17,4.12,4.14,87600.0
2009-03-27 10:00:00,4.14,4.2,4.14,4.19,49600.0,4.14,4.2,4.14,4.19,49600.0
2009-03-27 10:10:00,4.18,4.2,4.17,4.19,77200.0,4.18,4.2,4.17,4.19,77200.0
2009-03-27 10:20:00,4.18,4.23,4.16,4.17,122000.0,4.18,4.23,4.16,4.17,122000.0
2009-03-27 10:30:00,4.17,4.21,4.15,4.21,127600.0,4.17,4.21,4.15,4.21,127600.0
2009-03-27 10:40:00,4.21,4.24,4.21,4.22,28400.0,4.21,4.24,4.21,4.22,28400.0
2009-03-27 10:50:00,4.22,4.26,4.22,4.24,29200.0,4.22,4.26,4.22,4.24,29200.0
2009-03-27 11:00:00,4.25,4.26,4.23,4.23,36000.0,4.25,4.26,4.23,4.23,36000.0
2009-03-27 11:10:00,4.23,4.25,4.23,4.24,18800.0,4.23,4.25,4.23,4.24,18800.0
2009-03-27 11:20:00,4.24,4.27,4.24,4.26,30000.0,4.24,4.27,4.24,4.26,30000.0
2009-03-27 11:30:00,4.26,4.26,4.25,4.26,34400.0,4.26,4.26,4.25,4.26,34400.0
2009-03-27 11:40:00,4.26,4.27,4.26,4.27,22800.0,4.26,4.27,4.26,4.27,22800.0
2009-03-27 11:50:00,4.27,4.27,4.26,4.26,17600.0,4.27,4.27,4.26,4.26,17600.0
2009-03-27 12:00:00,4.26,4.27,4.26,4.27,27600.0,4.26,4.27,4.26,4.27,27600.0
2009-03-27 12:10:00,4.28,4.28,4.23,4.24,30400.0,4.28,4.28,4.23,4.24,30400.0
2009-03-27 12:20:00,4.24,4.26,4.24,4.26,98800.0,4.24,4.26,4.24,4.26,98800.0
2009-03-27 12:30:00,4.26,4.28,4.26,4.27,37200.0,4.26,4.28,4.26,4.27,37200.0
2009-03-27 12:40:00,4.27,4.3,4.27,4.29,24000.0,4.27,4.3,4.27,4.29,24000.0
2009-03-27 12:50:00,4.3,4.3,4.26,4.27,30000.0,4.3,4.3,4.26,4.27,30000.0
2009-03-27 13:00:00,4.27,4.27,4.25,4.25,33200.0,4.27,4.27,4.25,4.25,33200.0
2009-03-27 13:10:00,4.25,4.28,4.25,4.28,19200.0,4.25,4.28,4.25,4.28,19200.0
2009-03-27 13:20:00,4.28,4.29,4.27,4.28,27200.0,4.28,4.29,4.27,4.28,27200.0
2009-03-27 13:30:00,4.29,4.32,4.28,4.29,41600.0,4.29,4.32,4.28,4.29,41600.0
2009-03-27 13:40:00,4.29,4.29,4.25,4.28,41600.0,4.29,4.29,4.25,4.28,41600.0
2009-03-27 13:50:00,4.28,4.29,4.27,4.28,37200.0,4.28,4.29,4.27,4.28,37200.0
2009-03-27 14:00:00,4.28,4.3,4.27,4.3,42800.0,4.28,4.3,4.27,4.3,42800.0
2009-03-27 14:10:00,4.3,4.32,4.3,4.31,53600.0,4.3,4.32,4.3,4.31,53600.0
2009-03-27 14:20:00,4.3,4.33,4.3,4.31,41200.0,4.3,4.33,4.3,4.31,41200.0
2009-03-27 14:30:00,4.31,4.31,4.28,4.29,41600.0,4.31,4.31,4.28,4.29,41600.0
2009-03-27 14:40:00,4.29,4.3,4.27,4.3,59200.0,4.29,4.3,4.27,4.3,59200.0
2009-03-27 14:50:00,4.3,4.32,4.28,4.32,62400.0,4.3,4.32,4.28,4.32,62400.0
2009-03-27 15:00:00,4.32,4.34,4.29,4.29,99600.0,4.32,4.34,4.29,4.29,99600.0
2009-03-27 15:10:00,4.29,4.31,4.29,4.31,57600.0,4.29,4.31,4.29,4.31,57600.0
2009-03-27 15:20:00,4.31,4.32,4.3,4.31,71600.0,4.31,4.32,4.3,4.31,71600.0
2009-03-27 15:30:00,4.3,4.33,4.29,4.3,102400.0,4.3,4.33,4.29,4.3,102400.0
2009-03-27 15:40:00,4.3,4.32,4.29,4.3,78800.0,4.3,4.32,4.29,4.3,78800.0
2009-03-27 15:50:00,4.31,4.31,4.27,4.29,123600.0,4.31,4.31,4.27,4.29,123600.0
2009-03-30 09:30:00,4.21,4.23,4.17,4.2,26000.0,4.21,4.23,4.17,4.2,26000.0
2009-03-30 09:40:00,4.21,4.21,4.11,4.13,33600.0,4.21,4.21,4.11,4.13,33600.0
2009-03-30 09:50:00,4.12,4.15,4.11,4.13,35600.0,4.12,4.15,4.11,4.13,35600.0
2009-03-30 10:00:00,4.13,4.13,4.1,4.12,76000.0,4.13,4.13,4.1,4.12,76000.0
2009-03-30 10:10:00,4.12,4.17,4.12,4.16,44000.0,4.12,4.17,4.12,4.16,44000.0
2009-03-30 10:20:00,4.16,4.21,4.16,4.21,20800.0,4.16,4.21,4.16,4.21,20800.0
2009-03-30 10:30:00,4.2,4.2,4.16,4.16,29600.0,4.2,4.2,4.16,4.16,29600.0
2009-03-30 10:40:00,4.15,4.16,4.15,4.15,16400.0,4.15,4.16,4.15,4.15,16400.0
2009-03-30 10:50:00,4.16,4.17,4.15,4.17,10400.0,4.16,4.17,4.15,4.17,10400.0
2009-03-30 11:00:00,4.17,4.17,4.15,4.15,23200.0,4.17,4.17,4.15,4.15,23200.0
2009-03-30 11:10:00,4.16,4.18,4.15,4.18,9600.0,4.16,4.18,4.15,4.18,9600.0
2009-03-30 11:20:00,4.18,4.19,4.18,4.18,21600.0,4.18,4.19,4.18,4.18,21600.0
2009-03-30 11:30:00,4.17,4.2,4.16,4.2,17600.0,4.17,4.2,4.16,4.2,17600.0
2009-03-30 11:40:00,4.19,4.23,4.19,4.23,19200.0,4.19,4.23,4.19,4.23,19200.0
2009-03-30 11:50:00,4.23,4.25,4.23,4.25,16000.0,4.23,4.25,4.23,4.25,16000.0
2009-03-30 12:00:00,4.26,4.28,4.26,4.28,32000.0,4.26,4.28,4.26,4.28,32000.0
2009-03-30 12:10:00,4.28,4.3,4.27,4.3,31200.0,4.28,4.3,4.27,4.3,31200.0
2009-03-30 12:20:00,4.3,4.32,4.3,4.32,23200.0,4.3,4.32,4.3,4.32,23200.0
2009-03-30 12:30:00,4.32,4.33,4.31,4.33,36400.0,4.32,4.33,4.31,4.33,36400.0
2009-03-30 12:40:00,4.32,4.32,4.31,4.32,16000.0,4.32,4.32,4.31,4.32,16000.0
2009-03-30 12:50:00,4.32,4.33,4.32,4.32,19200.0,4.32,4.33,4.32,4.32,19200.0
2009-03-30 13:00:00,4.32,4.32,4.3,4.3,28400.0,4.32,4.32,4.3,4.3,28400.0
2009-03-30 13:10:00,4.3,4.31,4.3,4.31,24000.0,4.3,4.31,4.3,4.31,24000.0
2009-03-30 13:20:00,4.31,4.34,4.31,4.33,18800.0,4.31,4.34,4.31,4.33,18800.0
2009-03-30 13:30:00,4.33,4.34,4.31,4.31,25200.0,4.33,4.34,4.31,4.31,25200.0
2009-03-30 13:40:00,4.31,4.32,4.29,4.31,31200.0,4.31,4.32,4.29,4.31,31200.0
2009-03-30 13:50:00,4.31,4.33,4.29,4.32,76800.0,4.31,4.33,4.29,4.32,76800.0
2009-03-30 14:00:00,4.31,4.33,4.3,4.32,87600.0,4.31,4.33,4.3,4.32,87600.0
2009-03-30 14:10:00,4.32,4.37,4.32,4.35,91200.0,4.32,4.37,4.32,4.35,91200.0
2009-03-30 14:20:00,4.34,4.36,4.33,4.33,28000.0,4.34,4.36,4.33,4.33,28000.0
2009-03-30 14:30:00,4.33,4.34,4.32,4.33,27600.0,4.33,4.34,4.32,4.33,27600.0
2009-03-30 14:40:00,4.33,4.33,4.3,4.31,35200.0,4.33,4.33,4.3,4.31,35200.0
2009-03-30 14:50:00,4.31,4.32,4.3,4.3,41200.0,4.31,4.32,4.3,4.3,41200.0
2009-03-30 15:00:00,4.3,4.32,4.29,4.32,45600.0,4.3,4.32,4.29,4.32,45600.0
2009-03-30 15:10:00,4.32,4.35,4.31,4.33,27600.0,4.32,4.35,4.31,4.33,27600.0
2009-03-30 15:20:00,4.33,4.35,4.32,4.32,49600.0,4.33,4.35,4.32,4.32,49600.0
2009-03-30 15:30:00,4.31,4.35,4.31,4.33,63600.0,4.31,4.35,4.31,4.33,63600.0
2009-03-30 15:40:00,4.32,4.33,4.31,4.31,84000.0,4.32,4.33,4.31,4.31,84000.0
2009-03-30 15:50:00,4.31,4.34,4.31,4.34,112000.0,4.31,4.34,4.31,4.34,112000.0
2009-03-31 09:30:00,4.4,4.43,4.39,4.43,20000.0,4.4,4.43,4.39,4.43,20000.0
2009-03-31 09:40:00,4.43,4.44,4.4,4.44,36800.0,4.43,4.44,4.4,4.44,36800.0
2009-03-31 09:50:00,4.45,4.56,4.44,4.55,80400.0,4.45,4.56,4.44,4.55,80400.0
2009-03-31 10:00:00,4.54,4.55,4.51,4.54,53200.0,4.54,4.55,4.51,4.54,53200.0
2009-03-31 10:10:00,4.54,4.54,4.48,4.49,31200.0,4.54,4.54,4.48,4.49,31200.0
2009-03-31 10:20:00,4.49,4.51,4.49,4.51,38400.0,4.49,4.51,4.49,4.51,38400.0
2009-03-31 10:30:00,4.53,4.55,4.49,4.49,29600.0,4.53,4.55,4.49,4.49,29600.0
2009-03-31 10:40:00,4.49,4.51,4.48,4.51,23600.0,4.49,4.51,4.48,4.51,23600.0
2009-03-31 10:50:00,4.51,4.51,4.46,4.46,10800.0,4.51,4.51,4.46,4.46,10800.0
2009-03-31 11:00:00,4.48,4.51,4.48,4.51,12400.0,4.48,4.51,4.48,4.51,12400.0
2009-03-31 11:10:00,4.51,4.57,4.51,4.56,36800.0,4.51,4.57,4.51,4.56,36800.0
2009-03-31 11:20:00,4.56,4.58,4.55,4.58,35600.0,4.56,4.58,4.55,4.58,35600.0
2009-03-31 11:30:00,4.58,4.59,4.57,4.58,33200.0,4.58,4.59,4.57,4.58,33200.0
2009-03-31 11:40:00,4.58,4.6,4.56,4.6,22000.0,4.58,4.6,4.56,4.6,22000.0
2009-03-31 11:50:00,4.6,4.62,4.59,4.59,25600.0,4.6,4.62,4.59,4.59,25600.0
2009-03-31 12:00:00,4.59,4.6,4.58,4.59,9200.0,4.59,4.6,4.58,4.59,9200.0
2009-03-31 12:10:00,4.58,4.6,4.58,4.59,23600.0,4.58,4.6,4.58,4.59,23600.0
2009-03-31 12:20:00,4.59,4.59,4.59,4.59,10000.0,4.59,4.59,4.59,4.59,10000.0
2009-03-31 12:30:00,4.59,4.6,4.59,4.6,10800.0,4.59,4.6,4.59,4.6,10800.0
2009-03-31 12:40:00,4.6,4.62,4.6,4.61,10400.0,4.6,4.62,4.6,4.61,10400.0
2009-03-31 12:50:00,4.61,4.63,4.6,4.6,20800.0,4.61,4.63,4.6,4.6,20800.0
2009-03-31 13:00:00,4.6,4.63,4.59,4.62,33600.0,4.6,4.63,4.59,4.62,33600.0
2009-03-31 13:10:00,4.62,4.64,4.61,4.61,12800.0,4.62,4.64,4.61,4.61,12800.0
2009-03-31 13:20:00,4.62,4.63,4.6,4.61,24800.0,4.62,4.63,4.6,4.61,24800.0
2009-03-31 13:30:00,4.61,4.67,4.61,4.65,32800.0,4.61,4.67,4.61,4.65,32800.0
2009-03-31 13:40:00,4.66,4.68,4.66,4.68,28400.0,4.66,4.68,4.66,4.68,28400.0
2009-03-31 13:50:00,4.67,4.68,4.65,4.67,28000.0,4.67,4.68,4.65,4.67,28000.0
2009-03-31 14:00:00,4.67,4.68,4.66,4.68,28800.0,4.67,4.68,4.66,4.68,28800.0
2009-03-31 14:10:00,4.69,4.7,4.68,4.68,26400.0,4.69,4.7,4.68,4.68,26400.0
2009-03-31 14:20:00,4.68,4.68,4.66,4.68,32400.0,4.68,4.68,4.66,4.68,32400.0
2009-03-31 14:30:00,4.68,4.69,4.68,4.68,32400.0,4.68,4.69,4.68,4.68,32400.0
2009-03-31 14:40:00,4.68,4.72,4.68,4.71,43600.0,4.68,4.72,4.68,4.71,43600.0
2009-03-31 14:50:00,4.71,4.71,4.69,4.69,38800.0,4.71,4.71,4.69,4.69,38800.0
2009-03-31 15:00:00,4.68,4.68,4.66,4.67,38000.0,4.68,4.68,4.66,4.67,38000.0
2009-03-31 15:10:00,4.67,4.68,4.64,4.66,38400.0,4.67,4.68,4.64,4.66,38400.0
2009-03-31 15:20:00,4.66,4.66,4.64,4.64,66000.0,4.66,4.66,4.64,4.64,66000.0
2009-03-31 15:30:00,4.64,4.64,4.56,4.59,64800.0,4.64,4.64,4.56,4.59,64800.0
2009-03-31 15:40:00,4.59,4.59,4.54,4.54,92000.0,4.59,4.59,4.54,4.54,92000.0
2009-03-31 15:50:00,4.54,4.57,4.51,4.51,276800.0,4.54,4.57,4.51,4.51,276800.0
2009-04-01 09:30:00,4.46,4.5,4.38,4.42,25600.0,4.46,4.5,4.38,4.42,25600.0
2009-04-01 09:40:00,4.42,4.42,4.37,4.37,21200.0,4.42,4.42,4.37,4.37,21200.0
2009-04-01 09:50:00,4.34,4.35,4.33,4.33,23600.0,4.34,4.35,4.33,4.33,23600.0
2009-04-01 10:00:00,4.32,4.39,4.32,4.37,35600.0,4.32,4.39,4.32,4.37,35600.0
2009-04-01 10:10:00,4.39,4.44,4.39,4.44,16000.0,4.39,4.44,4.39,4.44,16000.0
2009-04-01 10:20:00,4.46,4.49,4.44,4.45,18800.0,4.46,4.49,4.44,4.45,18800.0
2009-04-01 10:30:00,4.45,4.47,4.43,4.46,11200.0,4.45,4.47,4.43,4.46,11200.0
2009-04-01 10:40:00,4.47,4.48,4.45,4.45,11600.0,4.47,4.48,4.45,4.45,11600.0
2009-04-01 10:50:00,4.46,4.48,4.46,4.47,10800.0,4.46,4.48,4.46,4.47,10800.0
2009-04-01 11:00:00,4.47,4.47,4.45,4.45,15600.0,4.47,4.47,4.45,4.45,15600.0
2009-04-01 11:10:00,4.45,4.46,4.45,4.45,16800.0,4.45,4.46,4.45,4.45,16800.0
2009-04-01 11:20:00,4.45,4.45,4.43,4.45,7600.0,4.45,4.45,4.43,4.45,7600.0
2009-04-01 11:30:00,4.45,4.46,4.42,4.42,20000.0,4.45,4.46,4.42,4.42,20000.0
2009-04-01 11:40:00,4.42,4.45,4.42,4.43,15600.0,4.42,4.45,4.42,4.43,15600.0
2009-04-01 11:50:00,4.43,4.45,4.42,4.44,8800.0,4.43,4.45,4.42,4.44,8800.0
2009-04-01 12:00:00,4.45,4.48,4.45,4.47,16000.0,4.45,4.48,4.45,4.47,16000.0
2009-04-01 12:10:00,4.47,4.48,4.47,4.47,41600.0,4.47,4.48,4.47,4.47,41600.0
2009-04-01 12:20:00,4.48,4.48,4.45,4.45,9200.0,4.48,4.48,4.45,4.45,9200.0
2009-04-01 12:30:00,4.45,4.46,4.44,4.45,14800.0,4.45,4.46,4.44,4.45,14800.0
2009-04-01 12:40:00,4.45,4.45,4.44,4.45,6800.0,4.45,4.45,4.44,4.45,6800.0
2009-04-01 12:50:00,4.45,4.45,4.42,4.42,5600.0,4.45,4.45,4.42,4.42,5600.0
2009-04-01 13:00:00,4.43,4.45,4.43,4.43,15600.0,4.43,4.45,4.43,4.43,15600.0
2009-04-01 13:10:00,4.43,4.45,4.43,4.43,13600.0,4.43,4.45,4.43,4.43,13600.0
2009-04-01 13:20:00,4.43,4.45,4.43,4.44,16800.0,4.43,4.45,4.43,4.44,16800.0
2009-04-01 13:30:00,4.44,4.47,4.42,4.47,23600.0,4.44,4.47,4.42,4.47,23600.0
2009-04-01 13:40:00,4.47,4.47,4.43,4.43,11600.0,4.47,4.47,4.43,4.43,11600.0
2009-04-01 13:50:00,4.44,4.46,4.44,4.45,16800.0,4.44,4.46,4.44,4.45,16800.0
2009-04-01 14:00:00,4.45,4.47,4.45,4.47,24400.0,4.45,4.47,4.45,4.47,24400.0
2009-04-01 14:10:00,4.46,4.47,4.45,4.46,15600.0,4.46,4.47,4.45,4.46,15600.0
2009-04-01 14:20:00,4.46,4.46,4.44,4.44,9200.0,4.46,4.46,4.44,4.44,9200.0
2009-04-01 14:30:00,4.44,4.45,4.43,4.44,24800.0,4.44,4.45,4.43,4.44,24800.0
2009-04-01 14:40:00,4.44,4.44,4.4,4.41,25200.0,4.44,4.44,4.4,4.41,25200.0
2009-04-01 14:50:00,4.41,4.43,4.39,4.4,20400.0,4.41,4.43,4.39,4.4,20400.0
2009-04-01 15:00:00,4.39,4.4,4.37,4.37,47600.0,4.39,4.4,4.37,4.37,47600.0
2009-04-01 15:10:00,4.37,4.38,4.35,4.37,44400.0,4.37,4.38,4.35,4.37,44400.0
2009-04-01 15:20:00,4.36,4.38,4.36,4.37,44000.0,4.36,4.38,4.36,4.37,44000.0
2009-04-01 15:30:00,4.37,4.43,4.36,4.42,42400.0,4.37,4.43,4.36,4.42,42400.0
2009-04-01 15:40:00,4.42,4.43,4.42,4.42,50400.0,4.42,4.43,4.42,4.42,50400.0
2009-04-01 15:50:00,4.42,4.44,4.4,4.41,51200.0,4.42,4.44,4.4,4.41,51200.0
2009-04-02 09:30:00,4.52,4.59,4.51,4.58,42800.0,4.52,4.59,4.51,4.58,42800.0
2009-04-02 09:40:00,4.57,4.61,4.52,4.58,28000.0,4.57,4.61,4.52,4.58,28000.0
2009-04-02 09:50:00,4.57,4.59,4.55,4.55,68000.0,4.57,4.59,4.55,4.55,68000.0
2009-04-02 10:00:00,4.56,4.6,4.56,4.56,17200.0,4.56,4.6,4.56,4.56,17200.0
2009-04-02 10:10:00,4.56,4.61,4.56,4.6,18800.0,4.56,4.61,4.56,4.6,18800.0
2009-04-02 10:20:00,4.6,4.64,4.59,4.63,68400.0,4.6,4.64,4.59,4.63,68400.0
2009-04-02 10:30:00,4.63,4.66,4.63,4.65,48800.0,4.63,4.66,4.63,4.65,48800.0
2009-04-02 10:40:00,4.65,4.69,4.65,4.68,129200.0,4.65,4.69,4.65,4.68,129200.0
2009-04-02 10:50:00,4.68,4.69,4.66,4.68,40000.0,4.68,4.69,4.66,4.68,40000.0
2009-04-02 11:00:00,4.67,4.69,4.67,4.68,30800.0,4.67,4.69,4.67,4.68,30800.0
2009-04-02 11:10:00,4.69,4.7,4.68,4.7,33200.0,4.69,4.7,4.68,4.7,33200.0
2009-04-02 11:20:00,4.7,4.74,4.69,4.73,30800.0,4.7,4.74,4.69,4.73,30800.0
2009-04-02 11:30:00,4.73,4.73,4.7,4.71,45600.0,4.73,4.73,4.7,4.71,45600.0
2009-04-02 11:40:00,4.71,4.72,4.68,4.71,29200.0,4.71,4.72,4.68,4.71,29200.0
2009-04-02 11:50:00,4.7,4.72,4.68,4.7,27200.0,4.7,4.72,4.68,4.7,27200.0
2009-04-02 12:00:00,4.71,4.72,4.69,4.71,23200.0,4.71,4.72,4.69,4.71,23200.0
2009-04-02 12:10:00,4.72,4.73,4.71,4.72,24800.0,4.72,4.73,4.71,4.72,24800.0
2009-04-02 12:20:00,4.72,4.76,4.72,4.75,26800.0,4.72,4.76,4.72,4.75,26800.0
2009-04-02 12:30:00,4.75,4.76,4.74,4.75,23600.0,4.75,4.76,4.74,4.75,23600.0
2009-04-02 12:40:00,4.75,4.77,4.73,4.77,46400.0,4.75,4.77,4.73,4.77,46400.0
2009-04-02 12:50:00,4.76,4.77,4.74,4.74,30000.0,4.76,4.77,4.74,4.74,30000.0
2009-04-02 13:00:00,4.74,4.75,4.72,4.73,34400.0,4.74,4.75,4.72,4.73,34400.0
2009-04-02 13:10:00,4.72,4.73,4.72,4.73,14800.0,4.72,4.73,4.72,4.73,14800.0
2009-04-02 13:20:00,4.73,4.73,4.7,4.71,10000.0,4.73,4.73,4.7,4.71,10000.0
2009-04-02 13:30:00,4.71,4.73,4.71,4.71,18000.0,4.71,4.73,4.71,4.71,18000.0
2009-04-02 13:40:00,4.7,4.71,4.68,4.71,14800.0,4.7,4.71,4.68,4.71,14800.0
2009-04-02 13:50:00,4.7,4.73,4.7,4.7,34000.0,4.7,4.73,4.7,4.7,34000.0
2009-04-02 14:00:00,4.7,4.73,4.7,4.71,20000.0,4.7,4.73,4.7,4.71,20000.0
2009-04-02 14:10:00,4.71,4.73,4.71,4.73,13200.0,4.71,4.73,4.71,4.73,13200.0
2009-04-02 14:20:00,4.72,4.75,4.71,4.75,24800.0,4.72,4.75,4.71,4.75,24800.0
2009-04-02 14:30:00,4.75,4.76,4.74,4.75,20400.0,4.75,4.76,4.74,4.75,20400.0
2009-04-02 14:40:00,4.75,4.79,4.75,4.79,85200.0,4.75,4.79,4.75,4.79,85200.0
2009-04-02 14:50:00,4.79,4.79,4.75,4.77,40800.0,4.79,4.79,4.75,4.77,40800.0
2009-04-02 15:00:00,4.77,4.79,4.75,4.76,90800.0,4.77,4.79,4.75,4.76,90800.0
2009-04-02 15:10:00,4.76,4.8,4.75,4.77,84000.0,4.76,4.8,4.75,4.77,84000.0
2009-04-02 15:20:00,4.76,4.81,4.76,4.79,88000.0,4.76,4.81,4.76,4.79,88000.0
2009-04-02 15:30:00,4.8,4.8,4.76,4.77,76400.0,4.8,4.8,4.76,4.77,76400.0
2009-04-02 15:40:00,4.77,4.81,4.77,4.79,165200.0,4.77,4.81,4.77,4.79,165200.0
2009-04-02 15:50:00,4.79,4.81,4.77,4.8,188000.0,4.79,4.81,4.77,4.8,188000.0
2009-04-03 09:30:00,4.78,4.84,4.76,4.8,66000.0,4.78,4.84,4.76,4.8,66000.0
2009-04-03 09:40:00,4.81,4.84,4.79,4.8,120000.0,4.81,4.84,4.79,4.8,120000.0
2009-04-03 09:50:00,4.8,4.8,4.73,4.77,43200.0,4.8,4.8,4.73,4.77,43200.0
2009-04-03 10:00:00,4.79,4.79,4.73,4.76,48800.0,4.79,4.79,4.73,4.76,48800.0
2009-04-03 10:10:00,4.76,4.79,4.75,4.78,14400.0,4.76,4.79,4.75,4.78,14400.0
2009-04-03 10:20:00,4.79,4.84,4.79,4.83,34800.0,4.79,4.84,4.79,4.83,34800.0
2009-04-03 10:30:00,4.83,4.84,4.78,4.8,55600.0,4.83,4.84,4.78,4.8,55600.0
2009-04-03 10:40:00,4.8,4.81,4.77,4.81,69600.0,4.8,4.81,4.77,4.81,69600.0
2009-04-03 10:50:00,4.81,4.84,4.81,4.81,26400.0,4.81,4.84,4.81,4.81,26400.0
2009-04-03 11:00:00,4.81,4.83,4.8,4.81,38000.0,4.81,4.83,4.8,4.81,38000.0
2009-04-03 11:10:00,4.82,4.82,4.81,4.81,28400.0,4.82,4.82,4.81,4.81,28400.0
2009-04-03 11:20:00,4.81,4.82,4.81,4.81,37200.0,4.81,4.82,4.81,4.81,37200.0
2009-04-03 11:30:00,4.81,4.83,4.81,4.82,46800.0,4.81,4.83,4.81,4.82,46800.0
2009-04-03 11:40:00,4.83,4.84,4.81,4.81,26800.0,4.83,4.84,4.81,4.81,26800.0
2009-04-03 11:50:00,4.82,4.85,4.82,4.84,36400.0,4.82,4.85,4.82,4.84,36400.0
2009-04-03 12:00:00,4.84,4.85,4.82,4.82,18000.0,4.84,4.85,4.82,4.82,18000.0
2009-04-03 12:10:00,4.82,4.83,4.8,4.83,21600.0,4.82,4.83,4.8,4.83,21600.0
2009-04-03 12:20:00,4.81,4.82,4.81,4.81,25600.0,4.81,4.82,4.81,4.81,25600.0
2009-04-03 12:30:00,4.81,4.83,4.79,4.81,28000.0,4.81,4.83,4.79,4.81,28000.0
2009-04-03 12:40:00,4.8,4.82,4.8,4.8,24800.0,4.8,4.82,4.8,4.8,24800.0
2009-04-03 12:50:00,4.79,4.79,4.77,4.77,28400.0,4.79,4.79,4.77,4.77,28400.0
2009-04-03 13:00:00,4.77,4.79,4.77,4.79,86800.0,4.77,4.79,4.77,4.79,86800.0
2009-04-03 13:10:00,4.79,4.83,4.78,4.83,27200.0,4.79,4.83,4.78,4.83,27200.0
2009-04-03 13:20:00,4.83,4.84,4.81,4.84,28800.0,4.83,4.84,4.81,4.84,28800.0
2009-04-03 13:30:00,4.83,4.84,4.82,4.82,24000.0,4.83,4.84,4.82,4.82,24000.0
2009-04-03 13:40:00,4.83,4.86,4.81,4.85,35200.0,4.83,4.86,4.81,4.85,35200.0
2009-04-03 13:50:00,4.86,4.88,4.85,4.87,26000.0,4.86,4.88,4.85,4.87,26000.0
2009-04-03 14:00:00,4.88,4.88,4.85,4.86,39200.0,4.88,4.88,4.85,4.86,39200.0
2009-04-03 14:10:00,4.85,4.88,4.85,4.88,41600.0,4.85,4.88,4.85,4.88,41600.0
2009-04-03 14:20:00,4.88,4.91,4.87,4.9,76400.0,4.88,4.91,4.87,4.9,76400.0
2009-04-03 14:30:00,4.9,4.92,4.89,4.91,34000.0,4.9,4.92,4.89,4.91,34000.0
2009-04-03 14:40:00,4.9,4.92,4.89,4.91,43600.0,4.9,4.92,4.89,4.91,43600.0
2009-04-03 14:50:00,4.9,4.93,4.9,4.93,33200.0,4.9,4.93,4.9,4.93,33200.0
2009-04-03 15:00:00,4.92,4.93,4.87,4.88,45600.0,4.92,4.93,4.87,4.88,45600.0
2009-04-03 15:10:00,4.88,4.9,4.87,4.89,67600.0,4.88,4.9,4.87,4.89,67600.0
2009-04-03 15:20:00,4.89,4.9,4.86,4.87,49200.0,4.89,4.9,4.86,4.87,49200.0
2009-04-03 15:30:00,4.88,4.89,4.86,4.88,91200.0,4.88,4.89,4.86,4.88,91200.0
2009-04-03 15:40:00,4.88,4.91,4.88,4.91,86800.0,4.88,4.91,4.88,4.91,86800.0
2009-04-03 15:50:00,4.91,4.97,4.91,4.96,134400.0,4.91,4.97,4.91,4.96,134400.0
2009-04-06 09:30:00,4.91,4.99,4.88,4.98,24800.0,4.91,4.99,4.88,4.98,24800.0
2009-04-06 09:40:00,4.98,4.99,4.93,4.93,22800.0,4.98,4.99,4.93,4.93,22800.0
2009-04-06 09:50:00,4.93,4.99,4.93,4.99,26000.0,4.93,4.99,4.93,4.99,26000.0
2009-04-06 10:00:00,4.99,5.02,4.99,5.02,30000.0,4.99,5.02,4.99,5.02,30000.0
2009-04-06 10:10:00,5.03,5.03,4.95,4.97,22800.0,5.03,5.03,4.95,4.97,22800.0
2009-04-06 10:20:00,4.98,4.98,4.95,4.95,18800.0,4.98,4.98,4.95,4.95,18800.0
2009-04-06 10:30:00,4.93,4.96,4.93,4.95,16400.0,4.93,4.96,4.93,4.95,16400.0
2009-04-06 10:40:00,4.95,4.97,4.93,4.94,20400.0,4.95,4.97,4.93,4.94,20400.0
2009-04-06 10:50:00,4.93,4.94,4.92,4.92,16400.0,4.93,4.94,4.92,4.92,16400.0
2009-04-06 11:00:00,4.92,4.92,4.89,4.89,36400.0,4.92,4.92,4.89,4.89,36400.0
2009-04-06 11:10:00,4.89,4.91,4.89,4.91,16000.0,4.89,4.91,4.89,4.91,16000.0
2009-04-06 11:20:00,4.91,4.92,4.89,4.9,24000.0,4.91,4.92,4.89,4.9,24000.0
2009-04-06 11:30:00,4.9,4.91,4.88,4.88,32800.0,4.9,4.91,4.88,4.88,32800.0
2009-04-06 11:40:00,4.87,4.9,4.85,4.9,42800.0,4.87,4.9,4.85,4.9,42800.0
2009-04-06 11:50:00,4.9,4.9,4.85,4.85,104400.0,4.9,4.9,4.85,4.85,104400.0
2009-04-06 12:00:00,4.85,4.86,4.83,4.83,58000.0,4.85,4.86,4.83,4.83,58000.0
2009-04-06 12:10:00,4.83,4.85,4.82,4.83,124400.0,4.83,4.85,4.82,4.83,124400.0
2009-04-06 12:20:00,4.83,4.84,4.83,4.83,38000.0,4.83,4.84,4.83,4.83,38000.0
2009-04-06 12:30:00,4.83,4.84,4.82,4.82,13200.0,4.83,4.84,4.82,4.82,13200.0
2009-04-06 12:40:00,4.81,4.82,4.79,4.79,128400.0,4.81,4.82,4.79,4.79,128400.0
2009-04-06 12:50:00,4.79,4.82,4.77,4.79,267200.0,4.79,4.82,4.77,4.79,267200.0
2009-04-06 13:00:00,4.79,4.82,4.77,4.77,60400.0,4.79,4.82,4.77,4.77,60400.0
2009-04-06 13:10:00,4.77,4.78,4.73,4.73,56800.0,4.77,4.78,4.73,4.73,56800.0
2009-04-06 13:20:00,4.74,4.76,4.73,4.74,24800.0,4.74,4.76,4.73,4.74,24800.0
2009-04-06 13:30:00,4.74,4.74,4.71,4.72,46000.0,4.74,4.74,4.71,4.72,46000.0
2009-04-06 13:40:00,4.71,4.74,4.71,4.73,34800.0,4.71,4.74,4.71,4.73,34800.0
2009-04-06 13:50:00,4.74,4.75,4.72,4.72,37600.0,4.74,4.75,4.72,4.72,37600.0
2009-04-06 14:00:00,4.72,4.73,4.69,4.71,83600.0,4.72,4.73,4.69,4.71,83600.0
2009-04-06 14:10:00,4.71,4.71,4.68,4.69,68400.0,4.71,4.71,4.68,4.69,68400.0
2009-04-06 14:20:00,4.69,4.71,4.68,4.7,25200.0,4.69,4.71,4.68,4.7,25200.0
2009-04-06 14:30:00,4.7,4.72,4.66,4.68,70000.0,4.7,4.72,4.66,4.68,70000.0
2009-04-06 14:40:00,4.68,4.7,4.66,4.7,44400.0,4.68,4.7,4.66,4.7,44400.0
2009-04-06 14:50:00,4.7,4.74,4.7,4.73,49200.0,4.7,4.74,4.7,4.73,49200.0
2009-04-06 15:00:00,4.74,4.75,4.73,4.74,46000.0,4.74,4.75,4.73,4.74,46000.0
2009-04-06 15:10:00,4.73,4.78,4.73,4.77,54800.0,4.73,4.78,4.73,4.77,54800.0
2009-04-06 15:20:00,4.77,4.8,4.75,4.79,115600.0,4.77,4.8,4.75,4.79,115600.0
2009-04-06 15:30:00,4.78,4.81,4.77,4.78,70400.0,4.78,4.81,4.77,4.78,70400.0
2009-04-06 15:40:00,4.77,4.8,4.76,4.78,64400.0,4.77,4.8,4.76,4.78,64400.0
2009-04-06 15:50:00,4.79,4.83,4.79,4.82,102400.0,4.79,4.83,4.79,4.82,102400.0
2009-04-07 09:30:00,4.75,4.76,4.66,4.67,79200.0,4.75,4.76,4.66,4.67,79200.0
2009-04-07 09:40:00,4.66,4.69,4.63,4.68,177600.0,4.66,4.69,4.63,4.68,177600.0
2009-04-07 09:50:00,4.68,4.7,4.66,4.66,250800.0,4.68,4.7,4.66,4.66,250800.0
2009-04-07 10:00:00,4.66,4.7,4.66,4.68,154000.0,4.66,4.7,4.66,4.68,154000.0
2009-04-07 10:10:00,4.68,4.74,4.66,4.69,147200.0,4.68,4.74,4.66,4.69,147200.0
2009-04-07 10:20:00,4.69,4.72,4.67,4.68,214000.0,4.69,4.72,4.67,4.68,214000.0
2009-04-07 10:30:00,4.7,4.71,4.69,4.7,39600.0,4.7,4.71,4.69,4.7,39600.0
2009-04-07 10:40:00,4.69,4.7,4.66,4.69,28000.0,4.69,4.7,4.66,4.69,28000.0
2009-04-07 10:50:00,4.69,4.69,4.65,4.65,12000.0,4.69,4.69,4.65,4.65,12000.0
2009-04-07 11:00:00,4.65,4.67,4.63,4.64,32400.0,4.65,4.67,4.63,4.64,32400.0
2009-04-07 11:10:00,4.64,4.67,4.64,4.64,21200.0,4.64,4.67,4.64,4.64,21200.0
2009-04-07 11:20:00,4.65,4.68,4.65,4.66,15200.0,4.65,4.68,4.65,4.66,15200.0
2009-04-07 11:30:00,4.66,4.69,4.65,4.65,129600.0,4.66,4.69,4.65,4.65,129600.0
2009-04-07 11:40:00,4.64,4.65,4.63,4.65,19200.0,4.64,4.65,4.63,4.65,19200.0
2009-04-07 11:50:00,4.65,4.65,4.62,4.62,54000.0,4.65,4.65,4.62,4.62,54000.0
2009-04-07 12:00:00,4.62,4.63,4.61,4.62,17600.0,4.62,4.63,4.61,4.62,17600.0
2009-04-07 12:10:00,4.63,4.63,4.6,4.62,30000.0,4.63,4.63,4.6,4.62,30000.0
2009-04-07 12:20:00,4.61,4.63,4.6,4.62,24000.0,4.61,4.63,4.6,4.62,24000.0
2009-04-07 12:30:00,4.62,4.69,4.62,4.67,79200.0,4.62,4.69,4.62,4.67,79200.0
2009-04-07 12:40:00,4.66,4.68,4.66,4.67,30400.0,4.66,4.68,4.66,4.67,30400.0
2009-04-07 12:50:00,4.68,4.69,4.67,4.68,19600.0,4.68,4.69,4.67,4.68,19600.0
2009-04-07 13:00:00,4.69,4.69,4.65,4.66,35200.0,4.69,4.69,4.65,4.66,35200.0
2009-04-07 13:10:00,4.65,4.65,4.61,4.61,24000.0,4.65,4.65,4.61,4.61,24000.0
2009-04-07 13:20:00,4.61,4.63,4.59,4.62,22000.0,4.61,4.63,4.59,4.62,22000.0
2009-04-07 13:30:00,4.62,4.62,4.58,4.6,24800.0,4.62,4.62,4.58,4.6,24800.0
2009-04-07 13:40:00,4.6,4.62,4.6,4.61,18400.0,4.6,4.62,4.6,4.61,18400.0
2009-04-07 13:50:00,4.62,4.64,4.61,4.63,22800.0,4.62,4.64,4.61,4.63,22800.0
2009-04-07 14:00:00,4.63,4.63,4.6,4.62,22000.0,4.63,4.63,4.6,4.62,22000.0
2009-04-07 14:10:00,4.63,4.64,4.61,4.62,26800.0,4.63,4.64,4.61,4.62,26800.0
2009-04-07 14:20:00,4.62,4.64,4.61,4.64,28800.0,4.62,4.64,4.61,4.64,28800.0
2009-04-07 14:30:00,4.63,4.63,4.61,4.61,27600.0,4.63,4.63,4.61,4.61,27600.0
2009-04-07 14:40:00,4.61,4.63,4.61,4.63,24800.0,4.61,4.63,4.61,4.63,24800.0
2009-04-07 14:50:00,4.63,4.64,4.62,4.64,34800.0,4.63,4.64,4.62,4.64,34800.0
2009-04-07 15:00:00,4.64,4.64,4.62,4.64,36800.0,4.64,4.64,4.62,4.64,36800.0
2009-04-07 15:10:00,4.64,4.67,4.64,4.66,58400.0,4.64,4.67,4.64,4.66,58400.0
2009-04-07 15:20:00,4.66,4.67,4.63,4.63,53200.0,4.66,4.67,4.63,4.63,53200.0
2009-04-07 15:30:00,4.63,4.65,4.62,4.62,122000.0,4.63,4.65,4.62,4.62,122000.0
2009-04-07 15:40:00,4.62,4.63,4.59,4.61,124400.0,4.62,4.63,4.59,4.61,124400.0
2009-04-07 15:50:00,4.61,4.63,4.58,4.59,110800.0,4.61,4.63,4.58,4.59,110800.0
2009-04-08 09:30:00,4.63,4.75,4.59,4.73,54000.0,4.63,4.75,4.59,4.73,54000.0
2009-04-08 09:40:00,4.73,4.74,4.68,4.68,37600.0,4.73,4.74,4.68,4.68,37600.0
2009-04-08 09:50:00,4.67,4.74,4.63,4.72,72000.0,4.67,4.74,4.63,4.72,72000.0
2009-04-08 10:00:00,4.71,4.72,4.66,4.66,47600.0,4.71,4.72,4.66,4.66,47600.0
2009-04-08 10:10:00,4.66,4.67,4.64,4.64,34400.0,4.66,4.67,4.64,4.64,34400.0
2009-04-08 10:20:00,4.64,4.65,4.61,4.62,20000.0,4.64,4.65,4.61,4.62,20000.0
2009-04-08 10:30:00,4.61,4.65,4.61,4.61,26000.0,4.61,4.65,4.61,4.61,26000.0
2009-04-08 10:40:00,4.6,4.64,4.6,4.63,16000.0,4.6,4.64,4.6,4.63,16000.0
2009-04-08 10:50:00,4.64,4.65,4.63,4.65,15600.0,4.64,4.65,4.63,4.65,15600.0
2009-04-08 11:00:00,4.65,4.67,4.65,4.67,10800.0,4.65,4.67,4.65,4.67,10800.0
2009-04-08 11:10:00,4.67,4.69,4.66,4.67,18000.0,4.67,4.69,4.66,4.67,18000.0
2009-04-08 11:20:00,4.67,4.68,4.65,4.65,10000.0,4.67,4.68,4.65,4.65,10000.0
2009-04-08 11:30:00,4.65,4.67,4.62,4.67,22800.0,4.65,4.67,4.62,4.67,22800.0
2009-04-08 11:40:00,4.66,4.67,4.65,4.67,12000.0,4.66,4.67,4.65,4.67,12000.0
2009-04-08 11:50:00,4.66,4.66,4.64,4.65,8800.0,4.66,4.66,4.64,4.65,8800.0
2009-04-08 12:00:00,4.65,4.66,4.63,4.65,7600.0,4.65,4.66,4.63,4.65,7600.0
2009-04-08 12:10:00,4.66,4.66,4.63,4.66,13600.0,4.66,4.66,4.63,4.66,13600.0
2009-04-08 12:20:00,4.65,4.67,4.65,4.66,16000.0,4.65,4.67,4.65,4.66,16000.0
2009-04-08 12:30:00,4.66,4.67,4.64,4.64,10800.0,4.66,4.67,4.64,4.64,10800.0
2009-04-08 12:40:00,4.64,4.67,4.63,4.65,10000.0,4.64,4.67,4.63,4.65,10000.0
2009-04-08 12:50:00,4.65,4.68,4.65,4.67,16000.0,4.65,4.68,4.65,4.67,16000.0
2009-04-08 13:00:00,4.67,4.68,4.65,4.67,12000.0,4.67,4.68,4.65,4.67,12000.0
2009-04-08 13:10:00,4.67,4.67,4.66,4.66,8800.0,4.67,4.67,4.66,4.66,8800.0
2009-04-08 13:20:00,4.65,4.67,4.65,4.66,15600.0,4.65,4.67,4.65,4.66,15600.0
2009-04-08 13:30:00,4.67,4.67,4.63,4.64,12000.0,4.67,4.67,4.63,4.64,12000.0
2009-04-08 13:40:00,4.64,4.64,4.63,4.64,11600.0,4.64,4.64,4.63,4.64,11600.0
2009-04-08 13:50:00,4.64,4.64,4.63,4.63,12400.0,4.64,4.64,4.63,4.63,12400.0
2009-04-08 14:00:00,4.63,4.63,4.6,4.6,19200.0,4.63,4.63,4.6,4.6,19200.0
2009-04-08 14:10:00,4.6,4.62,4.59,4.6,16000.0,4.6,4.62,4.59,4.6,16000.0
2009-04-08 14:20:00,4.6,4.61,4.6,4.61,12400.0,4.6,4.61,4.6,4.61,12400.0
2009-04-08 14:30:00,4.61,4.62,4.59,4.61,12800.0,4.61,4.62,4.59,4.61,12800.0
2009-04-08 14:40:00,4.6,4.62,4.6,4.61,12000.0,4.6,4.62,4.6,4.61,12000.0
2009-04-08 14:50:00,4.61,4.61,4.57,4.58,13200.0,4.61,4.61,4.57,4.58,13200.0
2009-04-08 15:00:00,4.59,4.6,4.58,4.6,46800.0,4.59,4.6,4.58,4.6,46800.0
2009-04-08 15:10:00,4.6,4.63,4.6,4.63,27200.0,4.6,4.63,4.6,4.63,27200.0
2009-04-08 15:20:00,4.63,4.65,4.62,4.65,20000.0,4.63,4.65,4.62,4.65,20000.0
2009-04-08 15:30:00,4.64,4.67,4.64,4.67,55600.0,4.64,4.67,4.64,4.67,55600.0
2009-04-08 15:40:00,4.67,4.68,4.65,4.67,81600.0,4.67,4.68,4.65,4.67,81600.0
2009-04-08 15:50:00,4.67,4.7,4.66,4.7,113200.0,4.67,4.7,4.66,4.7,113200.0
2009-04-09 09:30:00,4.8,4.8,4.72,4.73,38000.0,4.8,4.8,4.72,4.73,38000.0
2009-04-09 09:40:00,4.74,4.81,4.72,4.81,63600.0,4.74,4.81,4.72,4.81,63600.0
2009-04-09 09:50:00,4.81,4.86,4.79,4.85,89200.0,4.81,4.86,4.79,4.85,89200.0
2009-04-09 10:00:00,4.85,4.91,4.85,4.9,45200.0,4.85,4.91,4.85,4.9,45200.0
2009-04-09 10:10:00,4.9,4.92,4.9,4.92,33200.0,4.9,4.92,4.9,4.92,33200.0
2009-04-09 10:20:00,4.92,4.94,4.91,4.93,52400.0,4.92,4.94,4.91,4.93,52400.0
2009-04-09 10:30:00,4.93,4.93,4.92,4.93,21200.0,4.93,4.93,4.92,4.93,21200.0
2009-04-09 10:40:00,4.92,4.94,4.92,4.93,65600.0,4.92,4.94,4.92,4.93,65600.0
2009-04-09 10:50:00,4.93,4.96,4.93,4.96,67600.0,4.93,4.96,4.93,4.96,67600.0
2009-04-09 11:00:00,4.95,4.99,4.95,4.98,54000.0,4.95,4.99,4.95,4.98,54000.0
2009-04-09 11:10:00,4.98,4.98,4.97,4.97,22400.0,4.98,4.98,4.97,4.97,22400.0
2009-04-09 11:20:00,4.98,4.98,4.92,4.93,61200.0,4.98,4.98,4.92,4.93,61200.0
2009-04-09 11:30:00,4.93,4.93,4.92,4.92,31600.0,4.93,4.93,4.92,4.92,31600.0
2009-04-09 11:40:00,4.92,4.93,4.89,4.9,37200.0,4.92,4.93,4.89,4.9,37200.0
2009-04-09 11:50:00,4.9,4.91,4.88,4.9,32800.0,4.9,4.91,4.88,4.9,32800.0
2009-04-09 12:00:00,4.9,4.94,4.9,4.93,94800.0,4.9,4.94,4.9,4.93,94800.0
2009-04-09 12:10:00,4.93,4.95,4.93,4.95,52800.0,4.93,4.95,4.93,4.95,52800.0
2009-04-09 12:20:00,4.95,4.95,4.94,4.95,56000.0,4.95,4.95,4.94,4.95,56000.0
2009-04-09 12:30:00,4.95,4.97,4.94,4.97,114000.0,4.95,4.97,4.94,4.97,114000.0
2009-04-09 12:40:00,4.97,4.98,4.96,4.98,39600.0,4.97,4.98,4.96,4.98,39600.0
2009-04-09 12:50:00,4.98,5.0,4.98,4.98,72800.0,4.98,5.0,4.98,4.98,72800.0
2009-04-09 13:00:00,4.98,4.98,4.97,4.97,38800.0,4.98,4.98,4.97,4.97,38800.0
2009-04-09 13:10:00,4.97,4.98,4.97,4.98,22800.0,4.97,4.98,4.97,4.98,22800.0
2009-04-09 13:20:00,4.98,4.99,4.98,4.99,30800.0,4.98,4.99,4.98,4.99,30800.0
2009-04-09 13:30:00,4.99,5.0,4.99,4.99,21600.0,4.99,5.0,4.99,4.99,21600.0
2009-04-09 13:40:00,4.99,5.0,4.99,4.99,30000.0,4.99,5.0,4.99,4.99,30000.0
2009-04-09 13:50:00,4.99,4.99,4.97,4.99,42000.0,4.99,4.99,4.97,4.99,42000.0
2009-04-09 14:00:00,4.99,5.0,4.99,5.0,36400.0,4.99,5.0,4.99,5.0,36400.0
2009-04-09 14:10:00,5.0,5.01,4.99,5.0,36400.0,5.0,5.01,4.99,5.0,36400.0
2009-04-09 14:20:00,5.0,5.02,5.0,5.01,30800.0,5.0,5.02,5.0,5.01,30800.0
2009-04-09 14:30:00,5.01,5.05,5.01,5.04,42400.0,5.01,5.05,5.01,5.04,42400.0
2009-04-09 14:40:00,5.04,5.05,5.03,5.05,50000.0,5.04,5.05,5.03,5.05,50000.0
2009-04-09 14:50:00,5.05,5.06,5.04,5.06,36400.0,5.05,5.06,5.04,5.06,36400.0
2009-04-09 15:00:00,5.05,5.06,5.05,5.06,44800.0,5.05,5.06,5.05,5.06,44800.0
2009-04-09 15:10:00,5.07,5.07,5.05,5.07,49200.0,5.07,5.07,5.05,5.07,49200.0
2009-04-09 15:20:00,5.07,5.07,5.05,5.07,44400.0,5.07,5.07,5.05,5.07,44400.0
2009-04-09 15:30:00,5.07,5.08,5.05,5.07,81600.0,5.07,5.08,5.05,5.07,81600.0
2009-04-09 15:40:00,5.06,5.08,5.04,5.07,87600.0,5.06,5.08,5.04,5.07,87600.0
2009-04-09 15:50:00,5.07,5.09,5.05,5.06,124800.0,5.07,5.09,5.05,5.06,124800.0
2009-04-13 09:30:00,5.06,5.24,5.06,5.22,163200.0,5.06,5.24,5.06,5.22,163200.0
2009-04-13 09:40:00,5.21,5.21,5.16,5.18,25200.0,5.21,5.21,5.16,5.18,25200.0
2009-04-13 09:50:00,5.18,5.2,5.16,5.19,37600.0,5.18,5.2,5.16,5.19,37600.0
2009-04-13 10:00:00,5.2,5.21,5.18,5.21,48400.0,5.2,5.21,5.18,5.21,48400.0
2009-04-13 10:10:00,5.21,5.25,5.2,5.2,29600.0,5.21,5.25,5.2,5.2,29600.0
2009-04-13 10:20:00,5.21,5.22,5.2,5.21,13600.0,5.21,5.22,5.2,5.21,13600.0
2009-04-13 10:30:00,5.21,5.21,5.18,5.18,98000.0,5.21,5.21,5.18,5.18,98000.0
2009-04-13 10:40:00,5.17,5.18,5.15,5.16,11600.0,5.17,5.18,5.15,5.16,11600.0
2009-04-13 10:50:00,5.16,5.18,5.11,5.11,11600.0,5.16,5.18,5.11,5.11,11600.0
2009-04-13 11:00:00,5.11,5.11,5.07,5.08,17600.0,5.11,5.11,5.07,5.08,17600.0
2009-04-13 11:10:00,5.09,5.12,5.08,5.09,27600.0,5.09,5.12,5.08,5.09,27600.0
2009-04-13 11:20:00,5.09,5.11,5.08,5.11,18800.0,5.09,5.11,5.08,5.11,18800.0
2009-04-13 11:30:00,5.1,5.1,5.07,5.08,8400.0,5.1,5.1,5.07,5.08,8400.0
2009-04-13 11:40:00,5.09,5.09,5.08,5.09,5600.0,5.09,5.09,5.08,5.09,5600.0
2009-04-13 11:50:00,5.09,5.1,5.08,5.1,6400.0,5.09,5.1,5.08,5.1,6400.0
2009-04-13 12:00:00,5.1,5.12,5.08,5.08,40400.0,5.1,5.12,5.08,5.08,40400.0
2009-04-13 12:10:00,5.09,5.09,5.07,5.07,96400.0,5.09,5.09,5.07,5.07,96400.0
2009-04-13 12:20:00,5.08,5.08,5.06,5.06,9200.0,5.08,5.08,5.06,5.06,9200.0
2009-04-13 12:30:00,5.07,5.08,5.05,5.05,32000.0,5.07,5.08,5.05,5.05,32000.0
2009-04-13 12:40:00,5.05,5.05,5.03,5.05,48400.0,5.05,5.05,5.03,5.05,48400.0
2009-04-13 12:50:00,5.05,5.06,5.04,5.05,8400.0,5.05,5.06,5.04,5.05,8400.0
2009-04-13 13:00:00,5.06,5.06,5.03,5.05,15600.0,5.06,5.06,5.03,5.05,15600.0
2009-04-13 13:10:00,5.05,5.06,5.04,5.05,10400.0,5.05,5.06,5.04,5.05,10400.0
2009-04-13 13:20:00,5.06,5.07,5.02,5.06,42400.0,5.06,5.07,5.02,5.06,42400.0
2009-04-13 13:30:00,5.06,5.07,5.03,5.03,40000.0,5.06,5.07,5.03,5.03,40000.0
2009-04-13 13:40:00,5.04,5.06,5.03,5.04,15600.0,5.04,5.06,5.03,5.04,15600.0
2009-04-13 13:50:00,5.04,5.05,5.04,5.05,18000.0,5.04,5.05,5.04,5.05,18000.0
2009-04-13 14:00:00,5.05,5.07,5.03,5.04,50400.0,5.05,5.07,5.03,5.04,50400.0
2009-04-13 14:10:00,5.04,5.05,5.02,5.04,55600.0,5.04,5.05,5.02,5.04,55600.0
2009-04-13 14:20:00,5.05,5.05,5.03,5.04,55600.0,5.05,5.05,5.03,5.04,55600.0
2009-04-13 14:30:00,5.04,5.07,5.04,5.04,44400.0,5.04,5.07,5.04,5.04,44400.0
2009-04-13 14:40:00,5.05,5.05,5.04,5.05,27600.0,5.05,5.05,5.04,5.05,27600.0
2009-04-13 14:50:00,5.05,5.05,5.02,5.02,12000.0,5.05,5.05,5.02,5.02,12000.0
2009-04-13 15:00:00,5.02,5.05,5.02,5.02,70000.0,5.02,5.05,5.02,5.02,70000.0
2009-04-13 15:10:00,5.02,5.02,5.0,5.01,72800.0,5.02,5.02,5.0,5.01,72800.0
2009-04-13 15:20:00,5.01,5.03,5.0,5.01,60800.0,5.01,5.03,5.0,5.01,60800.0
2009-04-13 15:30:00,5.02,5.07,5.01,5.06,34400.0,5.02,5.07,5.01,5.06,34400.0
2009-04-13 15:40:00,5.06,5.09,5.05,5.09,60400.0,5.06,5.09,5.05,5.09,60400.0
2009-04-13 15:50:00,5.09,5.11,5.08,5.1,86800.0,5.09,5.11,5.08,5.1,86800.0
2009-04-14 09:30:00,5.03,5.04,4.95,4.96,29600.0,5.03,5.04,4.95,4.96,29600.0
2009-04-14 09:40:00,4.96,4.96,4.89,4.92,44000.0,4.96,4.96,4.89,4.92,44000.0
2009-04-14 09:50:00,4.93,4.95,4.93,4.95,29200.0,4.93,4.95,4.93,4.95,29200.0
2009-04-14 10:00:00,4.94,4.94,4.89,4.91,59200.0,4.94,4.94,4.89,4.91,59200.0
2009-04-14 10:10:00,4.91,4.95,4.91,4.93,38400.0,4.91,4.95,4.91,4.93,38400.0
2009-04-14 10:20:00,4.92,4.93,4.91,4.92,34000.0,4.92,4.93,4.91,4.92,34000.0
2009-04-14 10:30:00,4.92,4.96,4.92,4.96,18800.0,4.92,4.96,4.92,4.96,18800.0
2009-04-14 10:40:00,4.95,4.96,4.94,4.95,60800.0,4.95,4.96,4.94,4.95,60800.0
2009-04-14 10:50:00,4.95,4.96,4.95,4.95,17200.0,4.95,4.96,4.95,4.95,17200.0
2009-04-14 11:00:00,4.95,4.95,4.91,4.93,54000.0,4.95,4.95,4.91,4.93,54000.0
2009-04-14 11:10:00,4.93,4.93,4.91,4.91,14800.0,4.93,4.93,4.91,4.91,14800.0
2009-04-14 11:20:00,4.91,4.91,4.87,4.88,25600.0,4.91,4.91,4.87,4.88,25600.0
2009-04-14 11:30:00,4.87,4.9,4.87,4.87,37200.0,4.87,4.9,4.87,4.87,37200.0
2009-04-14 11:40:00,4.87,4.91,4.87,4.91,59200.0,4.87,4.91,4.87,4.91,59200.0
2009-04-14 11:50:00,4.91,4.91,4.9,4.9,16000.0,4.91,4.91,4.9,4.9,16000.0
2009-04-14 12:00:00,4.91,4.93,4.9,4.92,26800.0,4.91,4.93,4.9,4.92,26800.0
2009-04-14 12:10:00,4.92,4.93,4.91,4.93,47200.0,4.92,4.93,4.91,4.93,47200.0
2009-04-14 12:20:00,4.93,4.97,4.93,4.96,16800.0,4.93,4.97,4.93,4.96,16800.0
2009-04-14 12:30:00,4.96,5.0,4.96,4.98,38400.0,4.96,5.0,4.96,4.98,38400.0
2009-04-14 12:40:00,4.99,4.99,4.91,4.92,55200.0,4.99,4.99,4.91,4.92,55200.0
2009-04-14 12:50:00,4.93,4.96,4.92,4.95,46000.0,4.93,4.96,4.92,4.95,46000.0
2009-04-14 13:00:00,4.95,4.96,4.94,4.94,14000.0,4.95,4.96,4.94,4.94,14000.0
2009-04-14 13:10:00,4.94,4.97,4.93,4.95,50800.0,4.94,4.97,4.93,4.95,50800.0
2009-04-14 13:20:00,4.95,4.96,4.95,4.96,48800.0,4.95,4.96,4.95,4.96,48800.0
2009-04-14 13:30:00,4.98,4.98,4.97,4.97,10400.0,4.98,4.98,4.97,4.97,10400.0
2009-04-14 13:40:00,4.97,4.99,4.97,4.97,23600.0,4.97,4.99,4.97,4.97,23600.0
2009-04-14 13:50:00,4.98,4.98,4.96,4.98,13200.0,4.98,4.98,4.96,4.98,13200.0
2009-04-14 14:00:00,4.97,4.98,4.97,4.98,13200.0,4.97,4.98,4.97,4.98,13200.0
2009-04-14 14:10:00,4.98,5.0,4.97,5.0,45600.0,4.98,5.0,4.97,5.0,45600.0
2009-04-14 14:20:00,5.0,5.03,5.0,5.02,32800.0,5.0,5.03,5.0,5.02,32800.0
2009-04-14 14:30:00,5.02,5.02,5.01,5.01,8400.0,5.02,5.02,5.01,5.01,8400.0
2009-04-14 14:40:00,5.02,5.03,5.01,5.01,13600.0,5.02,5.03,5.01,5.01,13600.0
2009-04-14 14:50:00,5.01,5.03,5.0,5.02,35200.0,5.01,5.03,5.0,5.02,35200.0
2009-04-14 15:00:00,5.03,5.04,4.99,4.99,15600.0,5.03,5.04,4.99,4.99,15600.0
2009-04-14 15:10:00,4.99,5.04,4.99,5.04,34800.0,4.99,5.04,4.99,5.04,34800.0
2009-04-14 15:20:00,5.04,5.04,5.0,5.01,14800.0,5.04,5.04,5.0,5.01,14800.0
2009-04-14 15:30:00,5.02,5.02,4.98,4.99,48800.0,5.02,5.02,4.98,4.99,48800.0
2009-04-14 15:40:00,4.99,5.01,4.98,5.0,53200.0,4.99,5.01,4.98,5.0,53200.0
2009-04-14 15:50:00,5.0,5.0,4.96,4.98,54400.0,5.0,5.0,4.96,4.98,54400.0
2009-04-15 09:30:00,4.98,4.98,4.93,4.94,112800.0,4.98,4.98,4.93,4.94,112800.0
2009-04-15 09:40:00,4.95,5.05,4.95,5.01,37600.0,4.95,5.05,4.95,5.01,37600.0
2009-04-15 09:50:00,5.02,5.07,5.02,5.05,40000.0,5.02,5.07,5.02,5.05,40000.0
2009-04-15 10:00:00,5.05,5.07,5.04,5.07,35200.0,5.05,5.07,5.04,5.07,35200.0
2009-04-15 10:10:00,5.08,5.08,5.01,5.01,64800.0,5.08,5.08,5.01,5.01,64800.0
2009-04-15 10:20:00,5.02,5.05,5.02,5.03,30400.0,5.02,5.05,5.02,5.03,30400.0
2009-04-15 10:30:00,5.04,5.06,5.01,5.05,24400.0,5.04,5.06,5.01,5.05,24400.0
2009-04-15 10:40:00,5.05,5.06,5.03,5.03,35200.0,5.05,5.06,5.03,5.03,35200.0
2009-04-15 10:50:00,5.03,5.03,5.01,5.02,24400.0,5.03,5.03,5.01,5.02,24400.0
2009-04-15 11:00:00,5.02,5.03,5.01,5.01,7600.0,5.02,5.03,5.01,5.01,7600.0
2009-04-15 11:10:00,5.01,5.03,5.01,5.02,17200.0,5.01,5.03,5.01,5.02,17200.0
2009-04-15 11:20:00,5.02,5.04,5.02,5.03,12400.0,5.02,5.04,5.02,5.03,12400.0
2009-04-15 11:30:00,5.02,5.04,5.01,5.04,12000.0,5.02,5.04,5.01,5.04,12000.0
2009-04-15 11:40:00,5.04,5.05,5.01,5.01,10000.0,5.04,5.05,5.01,5.01,10000.0
2009-04-15 11:50:00,5.01,5.04,5.01,5.04,11200.0,5.01,5.04,5.01,5.04,11200.0
2009-04-15 12:00:00,5.04,5.04,5.02,5.03,23600.0,5.04,5.04,5.02,5.03,23600.0
2009-04-15 12:10:00,5.02,5.04,5.02,5.04,8000.0,5.02,5.04,5.02,5.04,8000.0
2009-04-15 12:20:00,5.04,5.06,5.03,5.03,14400.0,5.04,5.06,5.03,5.03,14400.0
2009-04-15 12:30:00,5.02,5.03,5.0,5.0,16800.0,5.02,5.03,5.0,5.0,16800.0
2009-04-15 12:40:00,5.0,5.0,4.99,4.99,31600.0,5.0,5.0,4.99,4.99,31600.0
2009-04-15 12:50:00,5.0,5.02,4.99,4.99,18000.0,5.0,5.02,4.99,4.99,18000.0
2009-04-15 13:00:00,5.01,5.02,4.98,4.99,26800.0,5.01,5.02,4.98,4.99,26800.0
2009-04-15 13:10:00,4.99,5.01,4.98,4.98,32400.0,4.99,5.01,4.98,4.98,32400.0
2009-04-15 13:20:00,4.98,5.0,4.97,4.99,48800.0,4.98,5.0,4.97,4.99,48800.0
2009-04-15 13:30:00,4.99,4.99,4.97,4.98,15200.0,4.99,4.99,4.97,4.98,15200.0
2009-04-15 13:40:00,4.98,4.98,4.96,4.97,26400.0,4.98,4.98,4.96,4.97,26400.0
2009-04-15 13:50:00,4.97,4.99,4.96,4.99,22400.0,4.97,4.99,4.96,4.99,22400.0
2009-04-15 14:00:00,4.98,5.0,4.98,4.99,23600.0,4.98,5.0,4.98,4.99,23600.0
2009-04-15 14:10:00,4.98,4.99,4.94,4.95,111600.0,4.98,4.99,4.94,4.95,111600.0
2009-04-15 14:20:00,4.95,4.95,4.94,4.95,16000.0,4.95,4.95,4.94,4.95,16000.0
2009-04-15 14:30:00,4.94,4.95,4.93,4.93,19200.0,4.94,4.95,4.93,4.93,19200.0
2009-04-15 14:40:00,4.93,4.96,4.92,4.94,18400.0,4.93,4.96,4.92,4.94,18400.0
2009-04-15 14:50:00,4.94,4.94,4.92,4.93,20800.0,4.94,4.94,4.92,4.93,20800.0
2009-04-15 15:00:00,4.93,4.98,4.93,4.94,27600.0,4.93,4.98,4.93,4.94,27600.0
2009-04-15 15:10:00,4.94,5.01,4.93,5.0,38400.0,4.94,5.01,4.93,5.0,38400.0
2009-04-15 15:20:00,5.0,5.02,5.0,5.01,32800.0,5.0,5.02,5.0,5.01,32800.0
2009-04-15 15:30:00,5.01,5.04,5.01,5.02,39600.0,5.01,5.04,5.01,5.02,39600.0
2009-04-15 15:40:00,5.02,5.06,5.02,5.05,41600.0,5.02,5.06,5.02,5.05,41600.0
2009-04-15 15:50:00,5.05,5.09,5.05,5.07,60000.0,5.05,5.09,5.05,5.07,60000.0
2009-04-16 09:30:00,5.09,5.09,4.99,5.0,36400.0,5.09,5.09,4.99,5.0,36400.0
2009-04-16 09:40:00,4.98,4.98,4.89,4.91,42000.0,4.98,4.98,4.89,4.91,42000.0
2009-04-16 09:50:00,4.91,4.94,4.89,4.92,48400.0,4.91,4.94,4.89,4.92,48400.0
2009-04-16 10:00:00,4.92,4.92,4.88,4.88,41200.0,4.92,4.92,4.88,4.88,41200.0
2009-04-16 10:10:00,4.89,4.89,4.87,4.87,38400.0,4.89,4.89,4.87,4.87,38400.0
2009-04-16 10:20:00,4.87,4.88,4.84,4.84,50000.0,4.87,4.88,4.84,4.84,50000.0
2009-04-16 10:30:00,4.84,4.85,4.83,4.83,86000.0,4.84,4.85,4.83,4.83,86000.0
2009-04-16 10:40:00,4.84,4.84,4.82,4.83,49600.0,4.84,4.84,4.82,4.83,49600.0
2009-04-16 10:50:00,4.82,4.84,4.82,4.84,24000.0,4.82,4.84,4.82,4.84,24000.0
2009-04-16 11:00:00,4.84,4.86,4.84,4.86,24400.0,4.84,4.86,4.84,4.86,24400.0
2009-04-16 11:10:00,4.87,4.88,4.86,4.87,32800.0,4.87,4.88,4.86,4.87,32800.0
2009-04-16 11:20:00,4.87,4.87,4.83,4.85,59600.0,4.87,4.87,4.83,4.85,59600.0
2009-04-16 11:30:00,4.85,4.85,4.82,4.82,16000.0,4.85,4.85,4.82,4.82,16000.0
2009-04-16 11:40:00,4.82,4.83,4.8,4.83,16800.0,4.82,4.83,4.8,4.83,16800.0
2009-04-16 11:50:00,4.83,4.83,4.8,4.81,18800.0,4.83,4.83,4.8,4.81,18800.0
2009-04-16 12:00:00,4.8,4.8,4.78,4.79,15600.0,4.8,4.8,4.78,4.79,15600.0
2009-04-16 12:10:00,4.79,4.8,4.79,4.79,18400.0,4.79,4.8,4.79,4.79,18400.0
2009-04-16 12:20:00,4.79,4.79,4.78,4.79,13600.0,4.79,4.79,4.78,4.79,13600.0
2009-04-16 12:30:00,4.79,4.79,4.78,4.79,6000.0,4.79,4.79,4.78,4.79,6000.0
2009-04-16 12:40:00,4.79,4.8,4.78,4.78,13200.0,4.79,4.8,4.78,4.78,13200.0
2009-04-16 12:50:00,4.79,4.8,4.78,4.79,24400.0,4.79,4.8,4.78,4.79,24400.0
2009-04-16 13:00:00,4.79,4.79,4.77,4.78,7200.0,4.79,4.79,4.77,4.78,7200.0
2009-04-16 13:10:00,4.78,4.78,4.76,4.76,13600.0,4.78,4.78,4.76,4.76,13600.0
2009-04-16 13:20:00,4.77,4.79,4.77,4.79,17200.0,4.77,4.79,4.77,4.79,17200.0
2009-04-16 13:30:00,4.78,4.79,4.77,4.78,12800.0,4.78,4.79,4.77,4.78,12800.0
2009-04-16 13:40:00,4.78,4.79,4.78,4.78,26000.0,4.78,4.79,4.78,4.78,26000.0
2009-04-16 13:50:00,4.78,4.79,4.77,4.78,23600.0,4.78,4.79,4.77,4.78,23600.0
2009-04-16 14:00:00,4.79,4.8,4.78,4.8,16000.0,4.79,4.8,4.78,4.8,16000.0
2009-04-16 14:10:00,4.8,4.83,4.8,4.83,19600.0,4.8,4.83,4.8,4.83,19600.0
2009-04-16 14:20:00,4.83,4.88,4.83,4.85,108000.0,4.83,4.88,4.83,4.85,108000.0
2009-04-16 14:30:00,4.86,4.89,4.86,4.88,19200.0,4.86,4.89,4.86,4.88,19200.0
2009-04-16 14:40:00,4.88,4.88,4.86,4.86,18400.0,4.88,4.88,4.86,4.86,18400.0
2009-04-16 14:50:00,4.87,4.91,4.87,4.89,28000.0,4.87,4.91,4.87,4.89,28000.0
2009-04-16 15:00:00,4.88,4.92,4.88,4.91,46000.0,4.88,4.92,4.88,4.91,46000.0
2009-04-16 15:10:00,4.92,4.95,4.9,4.92,50000.0,4.92,4.95,4.9,4.92,50000.0
2009-04-16 15:20:00,4.91,4.94,4.91,4.92,29200.0,4.91,4.94,4.91,4.92,29200.0
2009-04-16 15:30:00,4.91,4.96,4.9,4.93,54800.0,4.91,4.96,4.9,4.93,54800.0
2009-04-16 15:40:00,4.93,4.94,4.92,4.94,70000.0,4.93,4.94,4.92,4.94,70000.0
2009-04-16 15:50:00,4.94,4.97,4.92,4.92,123600.0,4.94,4.97,4.92,4.92,123600.0
2009-04-17 09:30:00,4.92,4.96,4.91,4.96,142000.0,4.92,4.96,4.91,4.96,142000.0
2009-04-17 09:40:00,4.97,4.97,4.92,4.93,19600.0,4.97,4.97,4.92,4.93,19600.0
2009-04-17 09:50:00,4.94,4.94,4.89,4.92,24800.0,4.94,4.94,4.89,4.92,24800.0
2009-04-17 10:00:00,4.91,4.94,4.89,4.93,53600.0,4.91,4.94,4.89,4.93,53600.0
2009-04-17 10:10:00,4.93,4.94,4.91,4.92,82400.0,4.93,4.94,4.91,4.92,82400.0
2009-04-17 10:20:00,4.92,4.94,4.91,4.92,55200.0,4.92,4.94,4.91,4.92,55200.0
2009-04-17 10:30:00,4.92,4.92,4.91,4.92,9200.0,4.92,4.92,4.91,4.92,9200.0
2009-04-17 10:40:00,4.92,4.93,4.91,4.93,7600.0,4.92,4.93,4.91,4.93,7600.0
2009-04-17 10:50:00,4.93,4.93,4.92,4.92,9200.0,4.93,4.93,4.92,4.92,9200.0
2009-04-17 11:00:00,4.91,4.91,4.88,4.88,12400.0,4.91,4.91,4.88,4.88,12400.0
2009-04-17 11:10:00,4.88,4.88,4.85,4.87,11200.0,4.88,4.88,4.85,4.87,11200.0
2009-04-17 11:20:00,4.87,4.89,4.87,4.87,12400.0,4.87,4.89,4.87,4.87,12400.0
2009-04-17 11:30:00,4.88,4.88,4.87,4.88,8800.0,4.88,4.88,4.87,4.88,8800.0
2009-04-17 11:40:00,4.88,4.88,4.88,4.88,4400.0,4.88,4.88,4.88,4.88,4400.0
2009-04-17 11:50:00,4.88,4.9,4.88,4.89,20800.0,4.88,4.9,4.88,4.89,20800.0
2009-04-17 12:00:00,4.9,4.9,4.89,4.9,2400.0,4.9,4.9,4.89,4.9,2400.0
2009-04-17 12:10:00,4.89,4.9,4.89,4.89,9200.0,4.89,4.9,4.89,4.89,9200.0
2009-04-17 12:20:00,4.9,4.91,4.89,4.91,8800.0,4.9,4.91,4.89,4.91,8800.0
2009-04-17 12:30:00,4.91,4.91,4.89,4.89,18800.0,4.91,4.91,4.89,4.89,18800.0
2009-04-17 12:40:00,4.89,4.91,4.89,4.91,14000.0,4.89,4.91,4.89,4.91,14000.0
2009-04-17 12:50:00,4.91,4.91,4.9,4.91,13200.0,4.91,4.91,4.9,4.91,13200.0
2009-04-17 13:00:00,4.9,4.92,4.9,4.91,32800.0,4.9,4.92,4.9,4.91,32800.0
2009-04-17 13:10:00,4.92,4.92,4.91,4.92,50000.0,4.92,4.92,4.91,4.92,50000.0
2009-04-17 13:20:00,4.92,4.92,4.91,4.91,32800.0,4.92,4.92,4.91,4.91,32800.0
2009-04-17 13:30:00,4.9,4.91,4.9,4.91,13200.0,4.9,4.91,4.9,4.91,13200.0
2009-04-17 13:40:00,4.91,4.91,4.91,4.91,16000.0,4.91,4.91,4.91,4.91,16000.0
2009-04-17 13:50:00,4.91,4.91,4.91,4.91,15200.0,4.91,4.91,4.91,4.91,15200.0
2009-04-17 14:00:00,4.91,4.92,4.91,4.92,24800.0,4.91,4.92,4.91,4.92,24800.0
2009-04-17 14:10:00,4.92,4.93,4.92,4.93,24800.0,4.92,4.93,4.92,4.93,24800.0
2009-04-17 14:20:00,4.93,4.93,4.92,4.92,14000.0,4.93,4.93,4.92,4.92,14000.0
2009-04-17 14:30:00,4.93,4.93,4.92,4.93,28000.0,4.93,4.93,4.92,4.93,28000.0
2009-04-17 14:40:00,4.92,4.93,4.92,4.92,20800.0,4.92,4.93,4.92,4.92,20800.0
2009-04-17 14:50:00,4.92,4.92,4.89,4.89,11200.0,4.92,4.92,4.89,4.89,11200.0
2009-04-17 15:00:00,4.89,4.94,4.89,4.93,42400.0,4.89,4.94,4.89,4.93,42400.0
2009-04-17 15:10:00,4.93,4.94,4.92,4.92,48400.0,4.93,4.94,4.92,4.92,48400.0
2009-04-17 15:20:00,4.93,4.93,4.92,4.93,52400.0,4.93,4.93,4.92,4.93,52400.0
2009-04-17 15:30:00,4.92,4.93,4.9,4.92,39600.0,4.92,4.93,4.9,4.92,39600.0
2009-04-17 15:40:00,4.92,4.93,4.91,4.93,69600.0,4.92,4.93,4.91,4.93,69600.0
2009-04-17 15:50:00,4.93,4.94,4.9,4.91,89600.0,4.93,4.94,4.9,4.91,89600.0
2009-04-20 09:30:00,4.79,4.88,4.79,4.84,51200.0,4.79,4.88,4.79,4.84,51200.0
2009-04-20 09:40:00,4.85,4.91,4.84,4.88,50000.0,4.85,4.91,4.84,4.88,50000.0
2009-04-20 09:50:00,4.88,4.93,4.88,4.9,39200.0,4.88,4.93,4.88,4.9,39200.0
2009-04-20 10:00:00,4.9,4.92,4.89,4.9,12000.0,4.9,4.92,4.89,4.9,12000.0
2009-04-20 10:10:00,4.89,4.89,4.86,4.88,27200.0,4.89,4.89,4.86,4.88,27200.0
2009-04-20 10:20:00,4.88,4.89,4.87,4.87,17600.0,4.88,4.89,4.87,4.87,17600.0
2009-04-20 10:30:00,4.87,4.89,4.86,4.88,48000.0,4.87,4.89,4.86,4.88,48000.0
2009-04-20 10:40:00,4.88,4.88,4.83,4.85,39600.0,4.88,4.88,4.83,4.85,39600.0
2009-04-20 10:50:00,4.84,4.86,4.84,4.85,52800.0,4.84,4.86,4.84,4.85,52800.0
2009-04-20 11:00:00,4.85,4.85,4.81,4.82,17600.0,4.85,4.85,4.81,4.82,17600.0
2009-04-20 11:10:00,4.82,4.84,4.82,4.82,4400.0,4.82,4.84,4.82,4.82,4400.0
2009-04-20 11:20:00,4.83,4.83,4.82,4.82,11200.0,4.83,4.83,4.82,4.82,11200.0
2009-04-20 11:30:00,4.82,4.82,4.81,4.81,8800.0,4.82,4.82,4.81,4.81,8800.0
2009-04-20 11:40:00,4.82,4.82,4.81,4.82,19200.0,4.82,4.82,4.81,4.82,19200.0
2009-04-20 11:50:00,4.82,4.82,4.81,4.81,8800.0,4.82,4.82,4.81,4.81,8800.0
2009-04-20 12:00:00,4.8,4.8,4.79,4.8,26400.0,4.8,4.8,4.79,4.8,26400.0
2009-04-20 12:10:00,4.8,4.8,4.79,4.79,12400.0,4.8,4.8,4.79,4.79,12400.0
2009-04-20 12:20:00,4.8,4.81,4.79,4.79,9600.0,4.8,4.81,4.79,4.79,9600.0
2009-04-20 12:30:00,4.8,4.8,4.78,4.78,21200.0,4.8,4.8,4.78,4.78,21200.0
2009-04-20 12:40:00,4.78,4.78,4.77,4.78,15200.0,4.78,4.78,4.77,4.78,15200.0
2009-04-20 12:50:00,4.78,4.79,4.78,4.79,7200.0,4.78,4.79,4.78,4.79,7200.0
2009-04-20 13:00:00,4.79,4.79,4.78,4.78,8400.0,4.79,4.79,4.78,4.78,8400.0
2009-04-20 13:10:00,4.78,4.78,4.75,4.75,19600.0,4.78,4.78,4.75,4.75,19600.0
2009-04-20 13:20:00,4.76,4.77,4.75,4.77,16000.0,4.76,4.77,4.75,4.77,16000.0
2009-04-20 13:30:00,4.77,4.8,4.77,4.8,8000.0,4.77,4.8,4.77,4.8,8000.0
2009-04-20 13:40:00,4.79,4.81,4.79,4.8,9600.0,4.79,4.81,4.79,4.8,9600.0
2009-04-20 13:50:00,4.8,4.82,4.8,4.81,16400.0,4.8,4.82,4.8,4.81,16400.0
2009-04-20 14:00:00,4.81,4.83,4.81,4.83,37200.0,4.81,4.83,4.81,4.83,37200.0
2009-04-20 14:10:00,4.82,4.84,4.82,4.84,12000.0,4.82,4.84,4.82,4.84,12000.0
2009-04-20 14:20:00,4.84,4.86,4.84,4.86,12800.0,4.84,4.86,4.84,4.86,12800.0
2009-04-20 14:30:00,4.86,4.86,4.84,4.85,12800.0,4.86,4.86,4.84,4.85,12800.0
2009-04-20 14:40:00,4.85,4.87,4.85,4.87,11600.0,4.85,4.87,4.85,4.87,11600.0
2009-04-20 14:50:00,4.86,4.86,4.83,4.83,15600.0,4.86,4.86,4.83,4.83,15600.0
2009-04-20 15:00:00,4.83,4.84,4.82,4.84,16400.0,4.83,4.84,4.82,4.84,16400.0
2009-04-20 15:10:00,4.84,4.84,4.82,4.83,12000.0,4.84,4.84,4.82,4.83,12000.0
2009-04-20 15:20:00,4.83,4.83,4.82,4.83,19200.0,4.83,4.83,4.82,4.83,19200.0
2009-04-20 15:30:00,4.83,4.87,4.83,4.83,40400.0,4.83,4.87,4.83,4.83,40400.0
2009-04-20 15:40:00,4.83,4.86,4.83,4.83,49600.0,4.83,4.86,4.83,4.83,49600.0
2009-04-20 15:50:00,4.83,4.85,4.82,4.83,81200.0,4.83,4.85,4.82,4.83,81200.0
2009-04-21 09:30:00,4.84,4.94,4.8,4.93,48000.0,4.84,4.94,4.8,4.93,48000.0
2009-04-21 09:40:00,4.92,4.93,4.85,4.85,60000.0,4.92,4.93,4.85,4.85,60000.0
2009-04-21 09:50:00,4.85,4.91,4.85,4.86,50800.0,4.85,4.91,4.85,4.86,50800.0
2009-04-21 10:00:00,4.86,4.88,4.82,4.84,62400.0,4.86,4.88,4.82,4.84,62400.0
2009-04-21 10:10:00,4.84,4.84,4.82,4.83,22800.0,4.84,4.84,4.82,4.83,22800.0
2009-04-21 10:20:00,4.83,4.83,4.82,4.83,28000.0,4.83,4.83,4.82,4.83,28000.0
2009-04-21 10:30:00,4.82,4.84,4.81,4.84,24800.0,4.82,4.84,4.81,4.84,24800.0
2009-04-21 10:40:00,4.85,4.85,4.84,4.84,18400.0,4.85,4.85,4.84,4.84,18400.0
2009-04-21 10:50:00,4.84,4.85,4.83,4.85,32400.0,4.84,4.85,4.83,4.85,32400.0
2009-04-21 11:00:00,4.85,4.85,4.83,4.83,13600.0,4.85,4.85,4.83,4.83,13600.0
2009-04-21 11:10:00,4.83,4.84,4.81,4.84,27600.0,4.83,4.84,4.81,4.84,27600.0
2009-04-21 11:20:00,4.84,4.85,4.82,4.82,17600.0,4.84,4.85,4.82,4.82,17600.0
2009-04-21 11:30:00,4.82,4.82,4.8,4.81,34000.0,4.82,4.82,4.8,4.81,34000.0
2009-04-21 11:40:00,4.81,4.86,4.81,4.84,20000.0,4.81,4.86,4.81,4.84,20000.0
2009-04-21 11:50:00,4.85,4.86,4.84,4.86,14800.0,4.85,4.86,4.84,4.86,14800.0
2009-04-21 12:00:00,4.85,4.87,4.85,4.85,7600.0,4.85,4.87,4.85,4.85,7600.0
2009-04-21 12:10:00,4.86,4.86,4.84,4.84,5600.0,4.86,4.86,4.84,4.84,5600.0
2009-04-21 12:20:00,4.84,4.87,4.84,4.84,15200.0,4.84,4.87,4.84,4.84,15200.0
2009-04-21 12:30:00,4.85,4.86,4.84,4.84,20800.0,4.85,4.86,4.84,4.84,20800.0
2009-04-21 12:40:00,4.84,4.85,4.83,4.83,23600.0,4.84,4.85,4.83,4.83,23600.0
2009-04-21 12:50:00,4.84,4.84,4.8,4.8,16800.0,4.84,4.84,4.8,4.8,16800.0
2009-04-21 13:00:00,4.81,4.82,4.8,4.81,9600.0,4.81,4.82,4.8,4.81,9600.0
2009-04-21 13:10:00,4.81,4.82,4.8,4.8,10000.0,4.81,4.82,4.8,4.8,10000.0
2009-04-21 13:20:00,4.81,4.81,4.8,4.81,22400.0,4.81,4.81,4.8,4.81,22400.0
2009-04-21 13:30:00,4.81,4.82,4.81,4.82,13200.0,4.81,4.82,4.81,4.82,13200.0
2009-04-21 13:40:00,4.82,4.83,4.82,4.82,8800.0,4.82,4.83,4.82,4.82,8800.0
2009-04-21 13:50:00,4.83,4.83,4.81,4.82,15600.0,4.83,4.83,4.81,4.82,15600.0
2009-04-21 14:00:00,4.82,4.84,4.82,4.84,16800.0,4.82,4.84,4.82,4.84,16800.0
2009-04-21 14:10:00,4.84,4.84,4.81,4.81,13600.0,4.84,4.84,4.81,4.81,13600.0
2009-04-21 14:20:00,4.82,4.84,4.82,4.83,6800.0,4.82,4.84,4.82,4.83,6800.0
2009-04-21 14:30:00,4.84,4.86,4.84,4.85,21200.0,4.84,4.86,4.84,4.85,21200.0
2009-04-21 14:40:00,4.85,4.86,4.84,4.84,37600.0,4.85,4.86,4.84,4.84,37600.0
2009-04-21 14:50:00,4.84,4.85,4.82,4.84,26000.0,4.84,4.85,4.82,4.84,26000.0
2009-04-21 15:00:00,4.83,4.86,4.83,4.86,37200.0,4.83,4.86,4.83,4.86,37200.0
2009-04-21 15:10:00,4.86,4.9,4.86,4.89,30400.0,4.86,4.9,4.86,4.89,30400.0
2009-04-21 15:20:00,4.89,4.89,4.85,4.85,26400.0,4.89,4.89,4.85,4.85,26400.0
2009-04-21 15:30:00,4.85,4.86,4.82,4.85,28800.0,4.85,4.86,4.82,4.85,28800.0
2009-04-21 15:40:00,4.86,4.86,4.82,4.85,43200.0,4.86,4.86,4.82,4.85,43200.0
2009-04-21 15:50:00,4.85,4.89,4.85,4.87,58800.0,4.85,4.89,4.85,4.87,58800.0
2009-04-22 09:30:00,4.84,4.88,4.79,4.83,48400.0,4.84,4.88,4.79,4.83,48400.0
2009-04-22 09:40:00,4.8,4.81,4.76,4.79,32400.0,4.8,4.81,4.76,4.79,32400.0
2009-04-22 09:50:00,4.79,4.83,4.78,4.83,19600.0,4.79,4.83,4.78,4.83,19600.0
2009-04-22 10:00:00,4.83,4.9,4.83,4.9,15600.0,4.83,4.9,4.83,4.9,15600.0
2009-04-22 10:10:00,4.9,4.91,4.86,4.87,28400.0,4.9,4.91,4.86,4.87,28400.0
2009-04-22 10:20:00,4.87,4.89,4.86,4.86,25600.0,4.87,4.89,4.86,4.86,25600.0
2009-04-22 10:30:00,4.85,4.89,4.84,4.89,25600.0,4.85,4.89,4.84,4.89,25600.0
2009-04-22 10:40:00,4.9,4.92,4.88,4.89,14400.0,4.9,4.92,4.88,4.89,14400.0
2009-04-22 10:50:00,4.9,4.92,4.89,4.89,8800.0,4.9,4.92,4.89,4.89,8800.0
2009-04-22 11:00:00,4.88,4.89,4.87,4.87,8800.0,4.88,4.89,4.87,4.87,8800.0
2009-04-22 11:10:00,4.87,4.88,4.87,4.87,10800.0,4.87,4.88,4.87,4.87,10800.0
2009-04-22 11:20:00,4.86,4.87,4.85,4.86,16800.0,4.86,4.87,4.85,4.86,16800.0
2009-04-22 11:30:00,4.87,4.87,4.86,4.86,7200.0,4.87,4.87,4.86,4.86,7200.0
2009-04-22 11:40:00,4.87,4.88,4.87,4.87,8800.0,4.87,4.88,4.87,4.87,8800.0
2009-04-22 11:50:00,4.87,4.88,4.86,4.88,8000.0,4.87,4.88,4.86,4.88,8000.0
2009-04-22 12:00:00,4.88,4.89,4.86,4.87,18000.0,4.88,4.89,4.86,4.87,18000.0
2009-04-22 12:10:00,4.87,4.88,4.85,4.86,9600.0,4.87,4.88,4.85,4.86,9600.0
2009-04-22 12:20:00,4.86,4.86,4.84,4.84,18400.0,4.86,4.86,4.84,4.84,18400.0
2009-04-22 12:30:00,4.84,4.85,4.84,4.85,13200.0,4.84,4.85,4.84,4.85,13200.0
2009-04-22 12:40:00,4.85,4.85,4.82,4.83,26800.0,4.85,4.85,4.82,4.83,26800.0
2009-04-22 12:50:00,4.84,4.85,4.82,4.84,17600.0,4.84,4.85,4.82,4.84,17600.0
2009-04-22 13:00:00,4.84,4.85,4.83,4.84,8400.0,4.84,4.85,4.83,4.84,8400.0
2009-04-22 13:10:00,4.84,4.86,4.81,4.84,16400.0,4.84,4.86,4.81,4.84,16400.0
2009-04-22 13:20:00,4.85,4.87,4.84,4.87,34800.0,4.85,4.87,4.84,4.87,34800.0
2009-04-22 13:30:00,4.85,4.88,4.85,4.87,16800.0,4.85,4.88,4.85,4.87,16800.0
2009-04-22 13:40:00,4.86,4.87,4.83,4.84,10400.0,4.86,4.87,4.83,4.84,10400.0
2009-04-22 13:50:00,4.84,4.84,4.81,4.81,19600.0,4.84,4.84,4.81,4.81,19600.0
2009-04-22 14:00:00,4.81,4.87,4.81,4.87,42400.0,4.81,4.87,4.81,4.87,42400.0
2009-04-22 14:10:00,4.87,4.9,4.87,4.88,36400.0,4.87,4.9,4.87,4.88,36400.0
2009-04-22 14:20:00,4.88,4.9,4.88,4.89,10400.0,4.88,4.9,4.88,4.89,10400.0
2009-04-22 14:30:00,4.89,4.92,4.89,4.91,26400.0,4.89,4.92,4.89,4.91,26400.0
2009-04-22 14:40:00,4.91,4.93,4.89,4.93,60400.0,4.91,4.93,4.89,4.93,60400.0
2009-04-22 14:50:00,4.93,4.95,4.89,4.9,33200.0,4.93,4.95,4.89,4.9,33200.0
2009-04-22 15:00:00,4.91,4.92,4.89,4.91,65200.0,4.91,4.92,4.89,4.91,65200.0
2009-04-22 15:10:00,4.92,4.93,4.87,4.88,63600.0,4.92,4.93,4.87,4.88,63600.0
2009-04-22 15:20:00,4.88,4.9,4.87,4.89,37600.0,4.88,4.9,4.87,4.89,37600.0
2009-04-22 15:30:00,4.88,4.91,4.83,4.84,45600.0,4.88,4.91,4.83,4.84,45600.0
2009-04-22 15:40:00,4.84,4.86,4.81,4.84,92400.0,4.84,4.86,4.81,4.84,92400.0
2009-04-22 15:50:00,4.85,4.86,4.81,4.84,112400.0,4.85,4.86,4.81,4.84,112400.0
2009-04-23 09:30:00,4.83,4.84,4.72,4.75,28800.0,4.83,4.84,4.72,4.75,28800.0
2009-04-23 09:40:00,4.76,4.76,4.69,4.7,24800.0,4.76,4.76,4.69,4.7,24800.0
2009-04-23 09:50:00,4.7,4.7,4.63,4.66,52800.0,4.7,4.7,4.63,4.66,52800.0
2009-04-23 10:00:00,4.66,4.66,4.62,4.64,89600.0,4.66,4.66,4.62,4.64,89600.0
2009-04-23 10:10:00,4.64,4.65,4.62,4.65,20800.0,4.64,4.65,4.62,4.65,20800.0
2009-04-23 10:20:00,4.64,4.7,4.62,4.7,30800.0,4.64,4.7,4.62,4.7,30800.0
2009-04-23 10:30:00,4.7,4.73,4.69,4.71,37200.0,4.7,4.73,4.69,4.71,37200.0
2009-04-23 10:40:00,4.72,4.72,4.67,4.7,29600.0,4.72,4.72,4.67,4.7,29600.0
2009-04-23 10:50:00,4.7,4.7,4.69,4.7,22400.0,4.7,4.7,4.69,4.7,22400.0
2009-04-23 11:00:00,4.69,4.71,4.67,4.68,67200.0,4.69,4.71,4.67,4.68,67200.0
2009-04-23 11:10:00,4.68,4.68,4.63,4.64,56800.0,4.68,4.68,4.63,4.64,56800.0
2009-04-23 11:20:00,4.64,4.7,4.64,4.7,46400.0,4.64,4.7,4.64,4.7,46400.0
2009-04-23 11:30:00,4.68,4.73,4.67,4.72,44800.0,4.68,4.73,4.67,4.72,44800.0
2009-04-23 11:40:00,4.72,4.73,4.71,4.72,21600.0,4.72,4.73,4.71,4.72,21600.0
2009-04-23 11:50:00,4.72,4.73,4.7,4.72,24400.0,4.72,4.73,4.7,4.72,24400.0
2009-04-23 12:00:00,4.72,4.73,4.69,4.69,10000.0,4.72,4.73,4.69,4.69,10000.0
2009-04-23 12:10:00,4.7,4.74,4.7,4.74,10800.0,4.7,4.74,4.7,4.74,10800.0
2009-04-23 12:20:00,4.73,4.74,4.71,4.72,15600.0,4.73,4.74,4.71,4.72,15600.0
2009-04-23 12:30:00,4.72,4.72,4.7,4.72,40400.0,4.72,4.72,4.7,4.72,40400.0
2009-04-23 12:40:00,4.73,4.74,4.73,4.74,30800.0,4.73,4.74,4.73,4.74,30800.0
2009-04-23 12:50:00,4.74,4.75,4.73,4.73,25200.0,4.74,4.75,4.73,4.73,25200.0
2009-04-23 13:00:00,4.74,4.77,4.74,4.76,16400.0,4.74,4.77,4.74,4.76,16400.0
2009-04-23 13:10:00,4.76,4.76,4.73,4.75,17200.0,4.76,4.76,4.73,4.75,17200.0
2009-04-23 13:20:00,4.75,4.79,4.75,4.75,20400.0,4.75,4.79,4.75,4.75,20400.0
2009-04-23 13:30:00,4.75,4.76,4.74,4.76,22400.0,4.75,4.76,4.74,4.76,22400.0
2009-04-23 13:40:00,4.76,4.76,4.73,4.73,21600.0,4.76,4.76,4.73,4.73,21600.0
2009-04-23 13:50:00,4.73,4.75,4.71,4.73,19600.0,4.73,4.75,4.71,4.73,19600.0
2009-04-23 14:00:00,4.73,4.73,4.69,4.71,19600.0,4.73,4.73,4.69,4.71,19600.0
2009-04-23 14:10:00,4.71,4.73,4.7,4.73,19200.0,4.71,4.73,4.7,4.73,19200.0
2009-04-23 14:20:00,4.73,4.73,4.71,4.72,15200.0,4.73,4.73,4.71,4.72,15200.0
2009-04-23 14:30:00,4.73,4.73,4.7,4.73,47600.0,4.73,4.73,4.7,4.73,47600.0
2009-04-23 14:40:00,4.72,4.73,4.69,4.7,36000.0,4.72,4.73,4.69,4.7,36000.0
2009-04-23 14:50:00,4.7,4.71,4.67,4.67,22400.0,4.7,4.71,4.67,4.67,22400.0
2009-04-23 15:00:00,4.67,4.69,4.66,4.68,28800.0,4.67,4.69,4.66,4.68,28800.0
2009-04-23 15:10:00,4.68,4.68,4.64,4.65,37200.0,4.68,4.68,4.64,4.65,37200.0
2009-04-23 15:20:00,4.65,4.69,4.64,4.67,26400.0,4.65,4.69,4.64,4.67,26400.0
2009-04-23 15:30:00,4.67,4.68,4.64,4.65,76000.0,4.67,4.68,4.64,4.65,76000.0
2009-04-23 15:40:00,4.64,4.68,4.64,4.66,110000.0,4.64,4.68,4.64,4.66,110000.0
2009-04-23 15:50:00,4.66,4.69,4.66,4.68,102000.0,4.66,4.69,4.66,4.68,102000.0
2009-04-24 09:30:00,4.72,4.75,4.65,4.69,34000.0,4.72,4.75,4.65,4.69,34000.0
2009-04-24 09:40:00,4.69,4.73,4.68,4.68,47200.0,4.69,4.73,4.68,4.68,47200.0
2009-04-24 09:50:00,4.68,4.71,4.65,4.7,39600.0,4.68,4.71,4.65,4.7,39600.0
2009-04-24 10:00:00,4.71,4.72,4.69,4.7,34000.0,4.71,4.72,4.69,4.7,34000.0
2009-04-24 10:10:00,4.69,4.7,4.67,4.67,21200.0,4.69,4.7,4.67,4.67,21200.0
2009-04-24 10:20:00,4.67,4.68,4.63,4.65,54800.0,4.67,4.68,4.63,4.65,54800.0
2009-04-24 10:30:00,4.65,4.65,4.63,4.64,25600.0,4.65,4.65,4.63,4.64,25600.0
2009-04-24 10:40:00,4.63,4.64,4.62,4.63,24400.0,4.63,4.64,4.62,4.63,24400.0
2009-04-24 10:50:00,4.64,4.65,4.63,4.64,13200.0,4.64,4.65,4.63,4.64,13200.0
2009-04-24 11:00:00,4.65,4.65,4.63,4.63,14400.0,4.65,4.65,4.63,4.63,14400.0
2009-04-24 11:10:00,4.63,4.65,4.63,4.64,30800.0,4.63,4.65,4.63,4.64,30800.0
2009-04-24 11:20:00,4.64,4.64,4.62,4.62,14000.0,4.64,4.64,4.62,4.62,14000.0
2009-04-24 11:30:00,4.62,4.64,4.61,4.62,19200.0,4.62,4.64,4.61,4.62,19200.0
2009-04-24 11:40:00,4.62,4.64,4.62,4.63,72000.0,4.62,4.64,4.62,4.63,72000.0
2009-04-24 11:50:00,4.62,4.63,4.6,4.61,26400.0,4.62,4.63,4.6,4.61,26400.0
2009-04-24 12:00:00,4.61,4.62,4.61,4.62,36800.0,4.61,4.62,4.61,4.62,36800.0
2009-04-24 12:10:00,4.62,4.63,4.61,4.63,36000.0,4.62,4.63,4.61,4.63,36000.0
2009-04-24 12:20:00,4.63,4.67,4.63,4.67,19200.0,4.63,4.67,4.63,4.67,19200.0
2009-04-24 12:30:00,4.67,4.71,4.67,4.7,65600.0,4.67,4.71,4.67,4.7,65600.0
2009-04-24 12:40:00,4.7,4.7,4.66,4.66,22400.0,4.7,4.7,4.66,4.66,22400.0
2009-04-24 12:50:00,4.66,4.68,4.66,4.68,23600.0,4.66,4.68,4.66,4.68,23600.0
2009-04-24 13:00:00,4.67,4.68,4.65,4.66,43200.0,4.67,4.68,4.65,4.66,43200.0
2009-04-24 13:10:00,4.65,4.66,4.65,4.66,14400.0,4.65,4.66,4.65,4.66,14400.0
2009-04-24 13:20:00,4.66,4.68,4.65,4.65,10400.0,4.66,4.68,4.65,4.65,10400.0
2009-04-24 13:30:00,4.66,4.66,4.63,4.64,38400.0,4.66,4.66,4.63,4.64,38400.0
2009-04-24 13:40:00,4.64,4.64,4.63,4.63,10800.0,4.64,4.64,4.63,4.63,10800.0
2009-04-24 13:50:00,4.63,4.64,4.62,4.64,15600.0,4.63,4.64,4.62,4.64,15600.0
2009-04-24 14:00:00,4.64,4.66,4.61,4.62,50400.0,4.64,4.66,4.61,4.62,50400.0
2009-04-24 14:10:00,4.62,4.66,4.6,4.66,82400.0,4.62,4.66,4.6,4.66,82400.0
2009-04-24 14:20:00,4.65,4.68,4.65,4.68,40400.0,4.65,4.68,4.65,4.68,40400.0
2009-04-24 14:30:00,4.68,4.71,4.67,4.7,35200.0,4.68,4.71,4.67,4.7,35200.0
2009-04-24 14:40:00,4.7,4.73,4.69,4.69,32000.0,4.7,4.73,4.69,4.69,32000.0
2009-04-24 14:50:00,4.7,4.73,4.7,4.73,26000.0,4.7,4.73,4.7,4.73,26000.0
2009-04-24 15:00:00,4.73,4.76,4.72,4.74,52400.0,4.73,4.76,4.72,4.74,52400.0
2009-04-24 15:10:00,4.74,4.75,4.72,4.73,27600.0,4.74,4.75,4.72,4.73,27600.0
2009-04-24 15:20:00,4.73,4.75,4.72,4.74,43600.0,4.73,4.75,4.72,4.74,43600.0
2009-04-24 15:30:00,4.74,4.75,4.72,4.73,73200.0,4.74,4.75,4.72,4.73,73200.0
2009-04-24 15:40:00,4.74,4.76,4.72,4.73,92800.0,4.74,4.76,4.72,4.73,92800.0
2009-04-24 15:50:00,4.72,4.74,4.65,4.67,199200.0,4.72,4.74,4.65,4.67,199200.0
2009-04-27 09:30:00,4.65,4.75,4.65,4.67,36000.0,4.65,4.75,4.65,4.67,36000.0
2009-04-27 09:40:00,4.68,4.7,4.65,4.69,55200.0,4.68,4.7,4.65,4.69,55200.0
2009-04-27 09:50:00,4.69,4.71,4.67,4.7,41200.0,4.69,4.71,4.67,4.7,41200.0
2009-04-27 10:00:00,4.7,4.72,4.66,4.67,40000.0,4.7,4.72,4.66,4.67,40000.0
2009-04-27 10:10:00,4.68,4.69,4.65,4.68,30800.0,4.68,4.69,4.65,4.68,30800.0
2009-04-27 10:20:00,4.69,4.7,4.67,4.7,36400.0,4.69,4.7,4.67,4.7,36400.0
2009-04-27 10:30:00,4.7,4.72,4.68,4.72,30800.0,4.7,4.72,4.68,4.72,30800.0
2009-04-27 10:40:00,4.72,4.75,4.7,4.75,91600.0,4.72,4.75,4.7,4.75,91600.0
2009-04-27 10:50:00,4.75,4.79,4.75,4.79,98000.0,4.75,4.79,4.75,4.79,98000.0
2009-04-27 11:00:00,4.78,4.8,4.77,4.79,159200.0,4.78,4.8,4.77,4.79,159200.0
2009-04-27 11:10:00,4.79,4.8,4.78,4.78,72000.0,4.79,4.8,4.78,4.78,72000.0
2009-04-27 11:20:00,4.78,4.82,4.78,4.81,25200.0,4.78,4.82,4.78,4.81,25200.0
2009-04-27 11:30:00,4.81,4.81,4.79,4.81,40000.0,4.81,4.81,4.79,4.81,40000.0
2009-04-27 11:40:00,4.81,4.84,4.79,4.83,61600.0,4.81,4.84,4.79,4.83,61600.0
2009-04-27 11:50:00,4.84,4.84,4.82,4.83,125200.0,4.84,4.84,4.82,4.83,125200.0
2009-04-27 12:00:00,4.83,4.85,4.83,4.83,36800.0,4.83,4.85,4.83,4.83,36800.0
2009-04-27 12:10:00,4.84,4.84,4.83,4.84,59600.0,4.84,4.84,4.83,4.84,59600.0
2009-04-27 12:20:00,4.83,4.84,4.83,4.84,51200.0,4.83,4.84,4.83,4.84,51200.0
2009-04-27 12:30:00,4.83,4.84,4.83,4.83,27600.0,4.83,4.84,4.83,4.83,27600.0
2009-04-27 12:40:00,4.83,4.84,4.83,4.84,47600.0,4.83,4.84,4.83,4.84,47600.0
2009-04-27 12:50:00,4.83,4.84,4.82,4.83,88000.0,4.83,4.84,4.82,4.83,88000.0
2009-04-27 13:00:00,4.83,4.84,4.83,4.84,94400.0,4.83,4.84,4.83,4.84,94400.0
2009-04-27 13:10:00,4.83,4.84,4.83,4.83,54400.0,4.83,4.84,4.83,4.83,54400.0
2009-04-27 13:20:00,4.83,4.84,4.83,4.83,40400.0,4.83,4.84,4.83,4.83,40400.0
2009-04-27 13:30:00,4.83,4.84,4.83,4.84,54400.0,4.83,4.84,4.83,4.84,54400.0
2009-04-27 13:40:00,4.84,4.85,4.83,4.83,59600.0,4.84,4.85,4.83,4.83,59600.0
2009-04-27 13:50:00,4.83,4.84,4.83,4.84,53600.0,4.83,4.84,4.83,4.84,53600.0
2009-04-27 14:00:00,4.84,4.84,4.83,4.83,100000.0,4.84,4.84,4.83,4.83,100000.0
2009-04-27 14:10:00,4.83,4.85,4.83,4.85,52800.0,4.83,4.85,4.83,4.85,52800.0
2009-04-27 14:20:00,4.85,4.85,4.83,4.85,28000.0,4.85,4.85,4.83,4.85,28000.0
2009-04-27 14:30:00,4.85,4.86,4.84,4.85,29200.0,4.85,4.86,4.84,4.85,29200.0
2009-04-27 14:40:00,4.85,4.87,4.84,4.84,79200.0,4.85,4.87,4.84,4.84,79200.0
2009-04-27 14:50:00,4.84,4.85,4.82,4.83,76000.0,4.84,4.85,4.82,4.83,76000.0
2009-04-27 15:00:00,4.83,4.83,4.79,4.8,84800.0,4.83,4.83,4.79,4.8,84800.0
2009-04-27 15:10:00,4.81,4.82,4.79,4.81,80000.0,4.81,4.82,4.79,4.81,80000.0
2009-04-27 15:20:00,4.81,4.81,4.79,4.79,74000.0,4.81,4.81,4.79,4.79,74000.0
2009-04-27 15:30:00,4.79,4.8,4.77,4.79,100400.0,4.79,4.8,4.77,4.79,100400.0
2009-04-27 15:40:00,4.79,4.87,4.78,4.86,120000.0,4.79,4.87,4.78,4.86,120000.0
2009-04-27 15:50:00,4.87,4.94,4.85,4.94,358800.0,4.87,4.94,4.85,4.94,358800.0
2009-04-28 09:30:00,4.91,5.13,4.88,5.05,98400.0,4.91,5.13,4.88,5.05,98400.0
2009-04-28 09:40:00,5.05,5.1,4.99,5.0,76000.0,5.05,5.1,4.99,5.0,76000.0
2009-04-28 09:50:00,5.0,5.01,4.92,4.96,138000.0,5.0,5.01,4.92,4.96,138000.0
2009-04-28 10:00:00,4.97,5.02,4.95,4.97,113600.0,4.97,5.02,4.95,4.97,113600.0
2009-04-28 10:10:00,4.97,5.0,4.94,5.0,90000.0,4.97,5.0,4.94,5.0,90000.0
2009-04-28 10:20:00,5.0,5.07,5.0,5.07,56400.0,5.0,5.07,5.0,5.07,56400.0
2009-04-28 10:30:00,5.06,5.13,5.06,5.12,69200.0,5.06,5.13,5.06,5.12,69200.0
2009-04-28 10:40:00,5.12,5.13,5.11,5.11,47200.0,5.12,5.13,5.11,5.11,47200.0
2009-04-28 10:50:00,5.11,5.11,5.07,5.09,11200.0,5.11,5.11,5.07,5.09,11200.0
2009-04-28 11:00:00,5.1,5.1,5.05,5.05,30800.0,5.1,5.1,5.05,5.05,30800.0
2009-04-28 11:10:00,5.05,5.11,5.05,5.11,265200.0,5.05,5.11,5.05,5.11,265200.0
2009-04-28 11:20:00,5.12,5.13,5.1,5.11,114000.0,5.12,5.13,5.1,5.11,114000.0
2009-04-28 11:30:00,5.1,5.12,5.1,5.12,28000.0,5.1,5.12,5.1,5.12,28000.0
2009-04-28 11:40:00,5.11,5.12,5.1,5.11,36000.0,5.11,5.12,5.1,5.11,36000.0
2009-04-28 11:50:00,5.11,5.12,5.1,5.12,33600.0,5.11,5.12,5.1,5.12,33600.0
2009-04-28 12:00:00,5.12,5.13,5.11,5.13,39200.0,5.12,5.13,5.11,5.13,39200.0
2009-04-28 12:10:00,5.12,5.13,5.12,5.12,11600.0,5.12,5.13,5.12,5.12,11600.0
2009-04-28 12:20:00,5.12,5.13,5.07,5.08,99200.0,5.12,5.13,5.07,5.08,99200.0
2009-04-28 12:30:00,5.08,5.1,5.08,5.08,17200.0,5.08,5.1,5.08,5.08,17200.0
2009-04-28 12:40:00,5.08,5.11,5.08,5.11,44800.0,5.08,5.11,5.08,5.11,44800.0
2009-04-28 12:50:00,5.11,5.12,5.1,5.1,37600.0,5.11,5.12,5.1,5.1,37600.0
2009-04-28 13:00:00,5.1,5.1,5.06,5.07,23600.0,5.1,5.1,5.06,5.07,23600.0
2009-04-28 13:10:00,5.06,5.07,5.06,5.06,17200.0,5.06,5.07,5.06,5.06,17200.0
2009-04-28 13:20:00,5.06,5.06,5.03,5.04,39200.0,5.06,5.06,5.03,5.04,39200.0
2009-04-28 13:30:00,5.03,5.04,5.02,5.02,17200.0,5.03,5.04,5.02,5.02,17200.0
2009-04-28 13:40:00,5.02,5.03,5.01,5.02,28800.0,5.02,5.03,5.01,5.02,28800.0
2009-04-28 13:50:00,5.02,5.02,5.0,5.01,27200.0,5.02,5.02,5.0,5.01,27200.0
2009-04-28 14:00:00,5.01,5.02,5.0,5.01,40400.0,5.01,5.02,5.0,5.01,40400.0
2009-04-28 14:10:00,5.01,5.03,4.99,5.0,42400.0,5.01,5.03,4.99,5.0,42400.0
2009-04-28 14:20:00,4.99,5.02,4.99,4.99,49200.0,4.99,5.02,4.99,4.99,49200.0
2009-04-28 14:30:00,4.99,5.02,4.99,5.02,30400.0,4.99,5.02,4.99,5.02,30400.0
2009-04-28 14:40:00,5.01,5.02,4.97,4.97,36000.0,5.01,5.02,4.97,4.97,36000.0
2009-04-28 14:50:00,4.98,5.0,4.98,4.99,46000.0,4.98,5.0,4.98,4.99,46000.0
2009-04-28 15:00:00,4.99,4.99,4.95,4.96,100400.0,4.99,4.99,4.95,4.96,100400.0
2009-04-28 15:10:00,4.96,4.96,4.91,4.91,77600.0,4.96,4.96,4.91,4.91,77600.0
2009-04-28 15:20:00,4.91,4.92,4.89,4.9,75200.0,4.91,4.92,4.89,4.9,75200.0
2009-04-28 15:30:00,4.89,4.89,4.87,4.88,96400.0,4.89,4.89,4.87,4.88,96400.0
2009-04-28 15:40:00,4.88,4.89,4.86,4.88,84000.0,4.88,4.89,4.86,4.88,84000.0
2009-04-28 15:50:00,4.88,4.88,4.83,4.84,112000.0,4.88,4.88,4.83,4.84,112000.0
2009-04-29 09:30:00,4.9,4.95,4.77,4.83,63200.0,4.9,4.95,4.77,4.83,63200.0
2009-04-29 09:40:00,4.82,4.82,4.72,4.72,69200.0,4.82,4.82,4.72,4.72,69200.0
2009-04-29 09:50:00,4.72,4.72,4.68,4.71,45600.0,4.72,4.72,4.68,4.71,45600.0
2009-04-29 10:00:00,4.71,4.71,4.68,4.7,45200.0,4.71,4.71,4.68,4.7,45200.0
2009-04-29 10:10:00,4.7,4.74,4.69,4.74,29200.0,4.7,4.74,4.69,4.74,29200.0
2009-04-29 10:20:00,4.73,4.74,4.7,4.7,22800.0,4.73,4.74,4.7,4.7,22800.0
2009-04-29 10:30:00,4.7,4.75,4.7,4.73,46000.0,4.7,4.75,4.7,4.73,46000.0
2009-04-29 10:40:00,4.73,4.75,4.73,4.74,37600.0,4.73,4.75,4.73,4.74,37600.0
2009-04-29 10:50:00,4.74,4.78,4.74,4.78,36400.0,4.74,4.78,4.74,4.78,36400.0
2009-04-29 11:00:00,4.78,4.8,4.76,4.77,66800.0,4.78,4.8,4.76,4.77,66800.0
2009-04-29 11:10:00,4.77,4.8,4.77,4.79,22800.0,4.77,4.8,4.77,4.79,22800.0
2009-04-29 11:20:00,4.79,4.81,4.79,4.8,57200.0,4.79,4.81,4.79,4.8,57200.0
2009-04-29 11:30:00,4.8,4.8,4.79,4.8,40000.0,4.8,4.8,4.79,4.8,40000.0
2009-04-29 11:40:00,4.8,4.8,4.77,4.77,17200.0,4.8,4.8,4.77,4.77,17200.0
2009-04-29 11:50:00,4.78,4.78,4.75,4.75,28000.0,4.78,4.78,4.75,4.75,28000.0
2009-04-29 12:00:00,4.75,4.75,4.73,4.73,67200.0,4.75,4.75,4.73,4.73,67200.0
2009-04-29 12:10:00,4.73,4.75,4.72,4.73,30000.0,4.73,4.75,4.72,4.73,30000.0
2009-04-29 12:20:00,4.73,4.73,4.71,4.71,18400.0,4.73,4.73,4.71,4.71,18400.0
2009-04-29 12:30:00,4.71,4.73,4.71,4.71,22000.0,4.71,4.73,4.71,4.71,22000.0
2009-04-29 12:40:00,4.71,4.73,4.71,4.73,16400.0,4.71,4.73,4.71,4.73,16400.0
2009-04-29 12:50:00,4.73,4.73,4.71,4.71,14000.0,4.73,4.73,4.71,4.71,14000.0
2009-04-29 13:00:00,4.71,4.72,4.71,4.72,14000.0,4.71,4.72,4.71,4.72,14000.0
2009-04-29 13:10:00,4.72,4.73,4.71,4.71,29600.0,4.72,4.73,4.71,4.71,29600.0
2009-04-29 13:20:00,4.71,4.73,4.71,4.72,27600.0,4.71,4.73,4.71,4.72,27600.0
2009-04-29 13:30:00,4.72,4.73,4.69,4.7,94000.0,4.72,4.73,4.69,4.7,94000.0
2009-04-29 13:40:00,4.7,4.71,4.7,4.7,26800.0,4.7,4.71,4.7,4.7,26800.0
2009-04-29 13:50:00,4.7,4.71,4.69,4.7,21600.0,4.7,4.71,4.69,4.7,21600.0
2009-04-29 14:00:00,4.7,4.71,4.68,4.7,20400.0,4.7,4.71,4.68,4.7,20400.0
2009-04-29 14:10:00,4.7,4.74,4.68,4.71,44800.0,4.7,4.74,4.68,4.71,44800.0
2009-04-29 14:20:00,4.7,4.72,4.67,4.69,48400.0,4.7,4.72,4.67,4.69,48400.0
2009-04-29 14:30:00,4.7,4.74,4.68,4.73,58400.0,4.7,4.74,4.68,4.73,58400.0
2009-04-29 14:40:00,4.74,4.75,4.68,4.68,57600.0,4.74,4.75,4.68,4.68,57600.0
2009-04-29 14:50:00,4.69,4.7,4.68,4.7,46400.0,4.69,4.7,4.68,4.7,46400.0
2009-04-29 15:00:00,4.7,4.73,4.69,4.7,32000.0,4.7,4.73,4.69,4.7,32000.0
2009-04-29 15:10:00,4.7,4.73,4.68,4.68,33200.0,4.7,4.73,4.68,4.68,33200.0
2009-04-29 15:20:00,4.68,4.71,4.68,4.68,85600.0,4.68,4.71,4.68,4.68,85600.0
2009-04-29 15:30:00,4.68,4.71,4.68,4.7,55200.0,4.68,4.71,4.68,4.7,55200.0
2009-04-29 15:40:00,4.7,4.71,4.68,4.68,92800.0,4.7,4.71,4.68,4.68,92800.0
2009-04-29 15:50:00,4.68,4.71,4.68,4.7,110400.0,4.68,4.71,4.68,4.7,110400.0
2009-04-30 09:30:00,4.75,4.75,4.71,4.73,21200.0,4.75,4.75,4.71,4.73,21200.0
2009-04-30 09:40:00,4.74,4.76,4.69,4.71,106400.0,4.74,4.76,4.69,4.71,106400.0
2009-04-30 09:50:00,4.72,4.72,4.67,4.68,96400.0,4.72,4.72,4.67,4.68,96400.0
2009-04-30 10:00:00,4.71,4.73,4.7,4.7,54400.0,4.71,4.73,4.7,4.7,54400.0
2009-04-30 10:10:00,4.7,4.7,4.67,4.68,45200.0,4.7,4.7,4.67,4.68,45200.0
2009-04-30 10:20:00,4.68,4.69,4.68,4.68,33600.0,4.68,4.69,4.68,4.68,33600.0
2009-04-30 10:30:00,4.68,4.68,4.64,4.65,34800.0,4.68,4.68,4.64,4.65,34800.0
2009-04-30 10:40:00,4.65,4.65,4.62,4.62,27600.0,4.65,4.65,4.62,4.62,27600.0
2009-04-30 10:50:00,4.62,4.63,4.61,4.61,48000.0,4.62,4.63,4.61,4.61,48000.0
2009-04-30 11:00:00,4.61,4.64,4.61,4.64,32400.0,4.61,4.64,4.61,4.64,32400.0
2009-04-30 11:10:00,4.64,4.65,4.64,4.64,22000.0,4.64,4.65,4.64,4.64,22000.0
2009-04-30 11:20:00,4.63,4.64,4.61,4.63,24400.0,4.63,4.64,4.61,4.63,24400.0
2009-04-30 11:30:00,4.63,4.64,4.6,4.61,26400.0,4.63,4.64,4.6,4.61,26400.0
2009-04-30 11:40:00,4.61,4.63,4.61,4.62,26800.0,4.61,4.63,4.61,4.62,26800.0
2009-04-30 11:50:00,4.63,4.63,4.61,4.61,22000.0,4.63,4.63,4.61,4.61,22000.0
2009-04-30 12:00:00,4.61,4.61,4.6,4.61,31200.0,4.61,4.61,4.6,4.61,31200.0
2009-04-30 12:10:00,4.61,4.63,4.61,4.63,24800.0,4.61,4.63,4.61,4.63,24800.0
2009-04-30 12:20:00,4.63,4.63,4.61,4.62,29600.0,4.63,4.63,4.61,4.62,29600.0
2009-04-30 12:30:00,4.62,4.62,4.6,4.61,30400.0,4.62,4.62,4.6,4.61,30400.0
2009-04-30 12:40:00,4.61,4.61,4.6,4.6,32000.0,4.61,4.61,4.6,4.6,32000.0
2009-04-30 12:50:00,4.6,4.61,4.6,4.6,14400.0,4.6,4.61,4.6,4.6,14400.0
2009-04-30 13:00:00,4.6,4.63,4.6,4.61,22400.0,4.6,4.63,4.6,4.61,22400.0
2009-04-30 13:10:00,4.61,4.61,4.6,4.6,44800.0,4.61,4.61,4.6,4.6,44800.0
2009-04-30 13:20:00,4.6,4.61,4.57,4.58,28000.0,4.6,4.61,4.57,4.58,28000.0
2009-04-30 13:30:00,4.58,4.6,4.58,4.58,13200.0,4.58,4.6,4.58,4.58,13200.0
2009-04-30 13:40:00,4.58,4.59,4.57,4.57,19200.0,4.58,4.59,4.57,4.57,19200.0
2009-04-30 13:50:00,4.57,4.58,4.56,4.56,14800.0,4.57,4.58,4.56,4.56,14800.0
2009-04-30 14:00:00,4.56,4.58,4.56,4.58,26400.0,4.56,4.58,4.56,4.58,26400.0
2009-04-30 14:10:00,4.57,4.59,4.56,4.58,25600.0,4.57,4.59,4.56,4.58,25600.0
2009-04-30 14:20:00,4.58,4.59,4.56,4.57,31200.0,4.58,4.59,4.56,4.57,31200.0
2009-04-30 14:30:00,4.57,4.57,4.56,4.57,30800.0,4.57,4.57,4.56,4.57,30800.0
2009-04-30 14:40:00,4.57,4.58,4.55,4.57,61600.0,4.57,4.58,4.55,4.57,61600.0
2009-04-30 14:50:00,4.57,4.59,4.57,4.57,51600.0,4.57,4.59,4.57,4.57,51600.0
2009-04-30 15:00:00,4.57,4.59,4.55,4.56,97200.0,4.57,4.59,4.55,4.56,97200.0
2009-04-30 15:10:00,4.56,4.59,4.56,4.58,52800.0,4.56,4.59,4.56,4.58,52800.0
2009-04-30 15:20:00,4.58,4.59,4.57,4.58,60400.0,4.58,4.59,4.57,4.58,60400.0
2009-04-30 15:30:00,4.58,4.61,4.58,4.6,46000.0,4.58,4.61,4.58,4.6,46000.0
2009-04-30 15:40:00,4.6,4.64,4.59,4.63,87200.0,4.6,4.64,4.59,4.63,87200.0
2009-04-30 15:50:00,4.63,4.64,4.59,4.59,148800.0,4.63,4.64,4.59,4.59,148800.0
2009-05-01 09:30:00,4.63,4.64,4.56,4.57,75200.0,4.63,4.64,4.56,4.57,75200.0
2009-05-01 09:40:00,4.57,4.57,4.5,4.51,100000.0,4.57,4.57,4.5,4.51,100000.0
2009-05-01 09:50:00,4.51,4.57,4.51,4.54,28400.0,4.51,4.57,4.51,4.54,28400.0
2009-05-01 10:00:00,4.55,4.56,4.53,4.53,27200.0,4.55,4.56,4.53,4.53,27200.0
2009-05-01 10:10:00,4.52,4.56,4.52,4.55,30800.0,4.52,4.56,4.52,4.55,30800.0
2009-05-01 10:20:00,4.55,4.59,4.55,4.59,21200.0,4.55,4.59,4.55,4.59,21200.0
2009-05-01 10:30:00,4.58,4.59,4.56,4.59,28400.0,4.58,4.59,4.56,4.59,28400.0
2009-05-01 10:40:00,4.59,4.61,4.59,4.59,15200.0,4.59,4.61,4.59,4.59,15200.0
2009-05-01 10:50:00,4.59,4.61,4.59,4.59,14800.0,4.59,4.61,4.59,4.59,14800.0
2009-05-01 11:00:00,4.59,4.61,4.59,4.59,10400.0,4.59,4.61,4.59,4.59,10400.0
2009-05-01 11:10:00,4.61,4.63,4.6,4.63,24800.0,4.61,4.63,4.6,4.63,24800.0
2009-05-01 11:20:00,4.62,4.63,4.61,4.62,24400.0,4.62,4.63,4.61,4.62,24400.0
2009-05-01 11:30:00,4.61,4.62,4.6,4.62,20800.0,4.61,4.62,4.6,4.62,20800.0
2009-05-01 11:40:00,4.63,4.63,4.6,4.61,14000.0,4.63,4.63,4.6,4.61,14000.0
2009-05-01 11:50:00,4.61,4.61,4.59,4.59,13600.0,4.61,4.61,4.59,4.59,13600.0
2009-05-01 12:00:00,4.59,4.6,4.59,4.6,11600.0,4.59,4.6,4.59,4.6,11600.0
2009-05-01 12:10:00,4.59,4.61,4.59,4.6,17600.0,4.59,4.61,4.59,4.6,17600.0
2009-05-01 12:20:00,4.6,4.61,4.55,4.56,132800.0,4.6,4.61,4.55,4.56,132800.0
2009-05-01 12:30:00,4.56,4.61,4.56,4.61,89200.0,4.56,4.61,4.56,4.61,89200.0
2009-05-01 12:40:00,4.62,4.62,4.59,4.6,5600.0,4.62,4.62,4.59,4.6,5600.0
2009-05-01 12:50:00,4.6,4.61,4.58,4.61,14400.0,4.6,4.61,4.58,4.61,14400.0
2009-05-01 13:00:00,4.6,4.62,4.59,4.61,67200.0,4.6,4.62,4.59,4.61,67200.0
2009-05-01 13:10:00,4.6,4.6,4.58,4.59,6000.0,4.6,4.6,4.58,4.59,6000.0
2009-05-01 13:20:00,4.59,4.59,4.57,4.57,14400.0,4.59,4.59,4.57,4.57,14400.0
2009-05-01 13:30:00,4.57,4.58,4.56,4.57,24400.0,4.57,4.58,4.56,4.57,24400.0
2009-05-01 13:40:00,4.57,4.57,4.54,4.54,38000.0,4.57,4.57,4.54,4.54,38000.0
2009-05-01 13:50:00,4.54,4.54,4.53,4.53,10800.0,4.54,4.54,4.53,4.53,10800.0
2009-05-01 14:00:00,4.54,4.54,4.53,4.53,13200.0,4.54,4.54,4.53,4.53,13200.0
2009-05-01 14:10:00,4.53,4.54,4.51,4.52,46800.0,4.53,4.54,4.51,4.52,46800.0
2009-05-01 14:20:00,4.52,4.54,4.52,4.54,34000.0,4.52,4.54,4.52,4.54,34000.0
2009-05-01 14:30:00,4.54,4.55,4.51,4.52,102800.0,4.54,4.55,4.51,4.52,102800.0
2009-05-01 14:40:00,4.51,4.54,4.51,4.54,28400.0,4.51,4.54,4.51,4.54,28400.0
2009-05-01 14:50:00,4.54,4.55,4.53,4.55,19600.0,4.54,4.55,4.53,4.55,19600.0
2009-05-01 15:00:00,4.55,4.57,4.55,4.56,32000.0,4.55,4.57,4.55,4.56,32000.0
2009-05-01 15:10:00,4.55,4.55,4.54,4.54,38800.0,4.55,4.55,4.54,4.54,38800.0
2009-05-01 15:20:00,4.54,4.54,4.51,4.51,35200.0,4.54,4.54,4.51,4.51,35200.0
2009-05-01 15:30:00,4.51,4.54,4.51,4.53,40800.0,4.51,4.54,4.51,4.53,40800.0
2009-05-01 15:40:00,4.52,4.55,4.52,4.52,47600.0,4.52,4.55,4.52,4.52,47600.0
2009-05-01 15:50:00,4.52,4.54,4.5,4.54,51600.0,4.52,4.54,4.5,4.54,51600.0
2009-05-04 09:30:00,4.54,4.54,4.48,4.48,28800.0,4.54,4.54,4.48,4.48,28800.0
2009-05-04 09:40:00,4.46,4.47,4.41,4.41,26000.0,4.46,4.47,4.41,4.41,26000.0
2009-05-04 09:50:00,4.42,4.43,4.41,4.43,22400.0,4.42,4.43,4.41,4.43,22400.0
2009-05-04 10:00:00,4.43,4.44,4.43,4.43,14800.0,4.43,4.44,4.43,4.43,14800.0
2009-05-04 10:10:00,4.43,4.45,4.43,4.43,18400.0,4.43,4.45,4.43,4.43,18400.0
2009-05-04 10:20:00,4.43,4.46,4.43,4.45,27200.0,4.43,4.46,4.43,4.45,27200.0
2009-05-04 10:30:00,4.46,4.47,4.46,4.46,15200.0,4.46,4.47,4.46,4.46,15200.0
2009-05-04 10:40:00,4.46,4.47,4.44,4.47,18400.0,4.46,4.47,4.44,4.47,18400.0
2009-05-04 10:50:00,4.48,4.48,4.46,4.47,18800.0,4.48,4.48,4.46,4.47,18800.0
2009-05-04 11:00:00,4.47,4.49,4.47,4.49,20000.0,4.47,4.49,4.47,4.49,20000.0
2009-05-04 11:10:00,4.48,4.48,4.46,4.46,23600.0,4.48,4.48,4.46,4.46,23600.0
2009-05-04 11:20:00,4.46,4.48,4.45,4.47,98800.0,4.46,4.48,4.45,4.47,98800.0
2009-05-04 11:30:00,4.47,4.48,4.46,4.48,24400.0,4.47,4.48,4.46,4.48,24400.0
2009-05-04 11:40:00,4.48,4.48,4.47,4.47,8000.0,4.48,4.48,4.47,4.47,8000.0
2009-05-04 11:50:00,4.47,4.47,4.44,4.45,16400.0,4.47,4.47,4.44,4.45,16400.0
2009-05-04 12:00:00,4.46,4.46,4.45,4.45,24000.0,4.46,4.46,4.45,4.45,24000.0
2009-05-04 12:10:00,4.45,4.46,4.45,4.45,26000.0,4.45,4.46,4.45,4.45,26000.0
2009-05-04 12:20:00,4.45,4.47,4.45,4.45,52800.0,4.45,4.47,4.45,4.45,52800.0
2009-05-04 12:30:00,4.45,4.47,4.45,4.47,5600.0,4.45,4.47,4.45,4.47,5600.0
2009-05-04 12:40:00,4.47,4.48,4.46,4.48,6800.0,4.47,4.48,4.46,4.48,6800.0
2009-05-04 12:50:00,4.48,4.48,4.46,4.47,11200.0,4.48,4.48,4.46,4.47,11200.0
2009-05-04 13:00:00,4.47,4.48,4.47,4.48,10800.0,4.47,4.48,4.47,4.48,10800.0
2009-05-04 13:10:00,4.47,4.47,4.47,4.47,12400.0,4.47,4.47,4.47,4.47,12400.0
2009-05-04 13:20:00,4.47,4.47,4.46,4.47,14000.0,4.47,4.47,4.46,4.47,14000.0
2009-05-04 13:30:00,4.47,4.47,4.46,4.46,17600.0,4.47,4.47,4.46,4.46,17600.0
2009-05-04 13:40:00,4.46,4.47,4.46,4.46,11200.0,4.46,4.47,4.46,4.46,11200.0
2009-05-04 13:50:00,4.47,4.48,4.46,4.47,13600.0,4.47,4.48,4.46,4.47,13600.0
2009-05-04 14:00:00,4.47,4.48,4.47,4.47,22400.0,4.47,4.48,4.47,4.47,22400.0
2009-05-04 14:10:00,4.47,4.49,4.47,4.49,13600.0,4.47,4.49,4.47,4.49,13600.0
2009-05-04 14:20:00,4.49,4.51,4.48,4.51,135200.0,4.49,4.51,4.48,4.51,135200.0
2009-05-04 14:30:00,4.51,4.51,4.49,4.5,14400.0,4.51,4.51,4.49,4.5,14400.0
2009-05-04 14:40:00,4.5,4.51,4.5,4.51,37600.0,4.5,4.51,4.5,4.51,37600.0
2009-05-04 14:50:00,4.51,4.51,4.5,4.51,32000.0,4.51,4.51,4.5,4.51,32000.0
2009-05-04 15:00:00,4.51,4.52,4.51,4.52,29600.0,4.51,4.52,4.51,4.52,29600.0
2009-05-04 15:10:00,4.51,4.53,4.51,4.52,12800.0,4.51,4.53,4.51,4.52,12800.0
2009-05-04 15:20:00,4.52,4.54,4.52,4.54,48400.0,4.52,4.54,4.52,4.54,48400.0
2009-05-04 15:30:00,4.54,4.57,4.54,4.57,124000.0,4.54,4.57,4.54,4.57,124000.0
2009-05-04 15:40:00,4.57,4.61,4.57,4.61,121600.0,4.57,4.61,4.57,4.61,121600.0
2009-05-04 15:50:00,4.61,4.62,4.59,4.62,96400.0,4.61,4.62,4.59,4.62,96400.0
2009-05-05 09:30:00,4.62,4.64,4.58,4.61,47600.0,4.62,4.64,4.58,4.61,47600.0
2009-05-05 09:40:00,4.62,4.64,4.59,4.63,49200.0,4.62,4.64,4.59,4.63,49200.0
2009-05-05 09:50:00,4.63,4.67,4.63,4.65,20800.0,4.63,4.67,4.63,4.65,20800.0
2009-05-05 10:00:00,4.65,4.66,4.6,4.62,18000.0,4.65,4.66,4.6,4.62,18000.0
2009-05-05 10:10:00,4.62,4.64,4.6,4.6,20400.0,4.62,4.64,4.6,4.6,20400.0
2009-05-05 10:20:00,4.59,4.62,4.59,4.61,30000.0,4.59,4.62,4.59,4.61,30000.0
2009-05-05 10:30:00,4.62,4.62,4.58,4.58,24000.0,4.62,4.62,4.58,4.58,24000.0
2009-05-05 10:40:00,4.58,4.58,4.56,4.57,22400.0,4.58,4.58,4.56,4.57,22400.0
2009-05-05 10:50:00,4.56,4.57,4.54,4.55,19600.0,4.56,4.57,4.54,4.55,19600.0
2009-05-05 11:00:00,4.55,4.55,4.53,4.54,16400.0,4.55,4.55,4.53,4.54,16400.0
2009-05-05 11:10:00,4.54,4.55,4.53,4.55,61200.0,4.54,4.55,4.53,4.55,61200.0
2009-05-05 11:20:00,4.55,4.56,4.54,4.55,22800.0,4.55,4.56,4.54,4.55,22800.0
2009-05-05 11:30:00,4.55,4.58,4.54,4.56,24000.0,4.55,4.58,4.54,4.56,24000.0
2009-05-05 11:40:00,4.57,4.61,4.57,4.6,24400.0,4.57,4.61,4.57,4.6,24400.0
2009-05-05 11:50:00,4.59,4.59,4.56,4.56,30800.0,4.59,4.59,4.56,4.56,30800.0
2009-05-05 12:00:00,4.56,4.57,4.54,4.55,24000.0,4.56,4.57,4.54,4.55,24000.0
2009-05-05 12:10:00,4.55,4.55,4.54,4.55,10800.0,4.55,4.55,4.54,4.55,10800.0
2009-05-05 12:20:00,4.55,4.56,4.55,4.56,7200.0,4.55,4.56,4.55,4.56,7200.0
2009-05-05 12:30:00,4.56,4.56,4.55,4.55,13200.0,4.56,4.56,4.55,4.55,13200.0
2009-05-05 12:40:00,4.55,4.55,4.55,4.55,17600.0,4.55,4.55,4.55,4.55,17600.0
2009-05-05 12:50:00,4.55,4.55,4.54,4.55,16400.0,4.55,4.55,4.54,4.55,16400.0
2009-05-05 13:00:00,4.54,4.54,4.53,4.53,18000.0,4.54,4.54,4.53,4.53,18000.0
2009-05-05 13:10:00,4.53,4.54,4.53,4.54,22800.0,4.53,4.54,4.53,4.54,22800.0
2009-05-05 13:20:00,4.53,4.53,4.52,4.53,22800.0,4.53,4.53,4.52,4.53,22800.0
2009-05-05 13:30:00,4.52,4.53,4.52,4.52,18000.0,4.52,4.53,4.52,4.52,18000.0
2009-05-05 13:40:00,4.52,4.52,4.51,4.51,46000.0,4.52,4.52,4.51,4.51,46000.0
2009-05-05 13:50:00,4.51,4.52,4.5,4.5,51600.0,4.51,4.52,4.5,4.5,51600.0
2009-05-05 14:00:00,4.5,4.51,4.5,4.5,27600.0,4.5,4.51,4.5,4.5,27600.0
2009-05-05 14:10:00,4.5,4.51,4.48,4.49,39200.0,4.5,4.51,4.48,4.49,39200.0
2009-05-05 14:20:00,4.49,4.5,4.48,4.49,36000.0,4.49,4.5,4.48,4.49,36000.0
2009-05-05 14:30:00,4.49,4.5,4.48,4.49,37200.0,4.49,4.5,4.48,4.49,37200.0
2009-05-05 14:40:00,4.49,4.51,4.48,4.5,41200.0,4.49,4.51,4.48,4.5,41200.0
2009-05-05 14:50:00,4.5,4.51,4.49,4.51,55200.0,4.5,4.51,4.49,4.51,55200.0
2009-05-05 15:00:00,4.5,4.52,4.49,4.52,44400.0,4.5,4.52,4.49,4.52,44400.0
2009-05-05 15:10:00,4.51,4.52,4.5,4.5,46800.0,4.51,4.52,4.5,4.5,46800.0
2009-05-05 15:20:00,4.5,4.53,4.5,4.53,158800.0,4.5,4.53,4.5,4.53,158800.0
2009-05-05 15:30:00,4.53,4.56,4.53,4.54,122800.0,4.53,4.56,4.53,4.54,122800.0
2009-05-05 15:40:00,4.54,4.55,4.52,4.54,100000.0,4.54,4.55,4.52,4.54,100000.0
2009-05-05 15:50:00,4.54,4.55,4.51,4.53,196000.0,4.54,4.55,4.51,4.53,196000.0
2009-05-06 09:30:00,4.55,4.58,4.48,4.5,27600.0,4.55,4.58,4.48,4.5,27600.0
2009-05-06 09:40:00,4.5,4.52,4.49,4.51,15200.0,4.5,4.52,4.49,4.51,15200.0
2009-05-06 09:50:00,4.49,4.52,4.48,4.5,59200.0,4.49,4.52,4.48,4.5,59200.0
2009-05-06 10:00:00,4.5,4.51,4.49,4.51,40800.0,4.5,4.51,4.49,4.51,40800.0
2009-05-06 10:10:00,4.51,4.53,4.51,4.53,21200.0,4.51,4.53,4.51,4.53,21200.0
2009-05-06 10:20:00,4.52,4.52,4.5,4.5,27600.0,4.52,4.52,4.5,4.5,27600.0
2009-05-06 10:30:00,4.51,4.52,4.5,4.51,34800.0,4.51,4.52,4.5,4.51,34800.0
2009-05-06 10:40:00,4.52,4.52,4.5,4.51,8000.0,4.52,4.52,4.5,4.51,8000.0
2009-05-06 10:50:00,4.5,4.51,4.5,4.51,39200.0,4.5,4.51,4.5,4.51,39200.0
2009-05-06 11:00:00,4.51,4.51,4.5,4.51,27200.0,4.51,4.51,4.5,4.51,27200.0
2009-05-06 11:10:00,4.51,4.52,4.5,4.5,9200.0,4.51,4.52,4.5,4.5,9200.0
2009-05-06 11:20:00,4.5,4.51,4.5,4.51,14400.0,4.5,4.51,4.5,4.51,14400.0
2009-05-06 11:30:00,4.5,4.51,4.5,4.5,17600.0,4.5,4.51,4.5,4.5,17600.0
2009-05-06 11:40:00,4.51,4.51,4.5,4.5,26800.0,4.51,4.51,4.5,4.5,26800.0
2009-05-06 11:50:00,4.5,4.53,4.49,4.53,20000.0,4.5,4.53,4.49,4.53,20000.0
2009-05-06 12:00:00,4.53,4.55,4.53,4.54,26800.0,4.53,4.55,4.53,4.54,26800.0
2009-05-06 12:10:00,4.54,4.56,4.54,4.56,12800.0,4.54,4.56,4.54,4.56,12800.0
2009-05-06 12:20:00,4.56,4.57,4.55,4.56,9200.0,4.56,4.57,4.55,4.56,9200.0
2009-05-06 12:30:00,4.56,4.56,4.53,4.53,15200.0,4.56,4.56,4.53,4.53,15200.0
2009-05-06 12:40:00,4.54,4.54,4.53,4.53,8000.0,4.54,4.54,4.53,4.53,8000.0
2009-05-06 12:50:00,4.53,4.54,4.51,4.51,18800.0,4.53,4.54,4.51,4.51,18800.0
2009-05-06 13:00:00,4.51,4.52,4.5,4.51,18400.0,4.51,4.52,4.5,4.51,18400.0
2009-05-06 13:10:00,4.51,4.51,4.5,4.51,17600.0,4.51,4.51,4.5,4.51,17600.0
2009-05-06 13:20:00,4.51,4.54,4.51,4.51,40000.0,4.51,4.54,4.51,4.51,40000.0
2009-05-06 13:30:00,4.51,4.52,4.5,4.52,19200.0,4.51,4.52,4.5,4.52,19200.0
2009-05-06 13:40:00,4.51,4.52,4.5,4.52,7200.0,4.51,4.52,4.5,4.52,7200.0
2009-05-06 13:50:00,4.52,4.55,4.52,4.55,11600.0,4.52,4.55,4.52,4.55,11600.0
2009-05-06 14:00:00,4.55,4.57,4.54,4.55,20000.0,4.55,4.57,4.54,4.55,20000.0
2009-05-06 14:10:00,4.55,4.55,4.54,4.55,13200.0,4.55,4.55,4.54,4.55,13200.0
2009-05-06 14:20:00,4.55,4.56,4.55,4.56,13200.0,4.55,4.56,4.55,4.56,13200.0
2009-05-06 14:30:00,4.57,4.58,4.56,4.56,12800.0,4.57,4.58,4.56,4.56,12800.0
2009-05-06 14:40:00,4.56,4.57,4.54,4.56,20400.0,4.56,4.57,4.54,4.56,20400.0
2009-05-06 14:50:00,4.56,4.56,4.54,4.54,17600.0,4.56,4.56,4.54,4.54,17600.0
2009-05-06 15:00:00,4.54,4.55,4.53,4.54,14000.0,4.54,4.55,4.53,4.54,14000.0
2009-05-06 15:10:00,4.54,4.55,4.54,4.55,11600.0,4.54,4.55,4.54,4.55,11600.0
2009-05-06 15:20:00,4.55,4.56,4.51,4.54,43600.0,4.55,4.56,4.51,4.54,43600.0
2009-05-06 15:30:00,4.55,4.57,4.53,4.53,41600.0,4.55,4.57,4.53,4.53,41600.0
2009-05-06 15:40:00,4.53,4.57,4.53,4.56,64000.0,4.53,4.57,4.53,4.56,64000.0
2009-05-06 15:50:00,4.57,4.58,4.55,4.56,117200.0,4.57,4.58,4.55,4.56,117200.0
2009-05-07 09:30:00,4.61,4.7,4.55,4.7,41600.0,4.61,4.7,4.55,4.7,41600.0
2009-05-07 09:40:00,4.71,4.75,4.68,4.7,60000.0,4.71,4.75,4.68,4.7,60000.0
2009-05-07 09:50:00,4.71,4.72,4.68,4.72,32400.0,4.71,4.72,4.68,4.72,32400.0
2009-05-07 10:00:00,4.71,4.77,4.71,4.77,71600.0,4.71,4.77,4.71,4.77,71600.0
2009-05-07 10:10:00,4.77,4.81,4.76,4.81,52000.0,4.77,4.81,4.76,4.81,52000.0
2009-05-07 10:20:00,4.81,4.81,4.76,4.77,38000.0,4.81,4.81,4.76,4.77,38000.0
2009-05-07 10:30:00,4.76,4.8,4.76,4.8,31600.0,4.76,4.8,4.76,4.8,31600.0
2009-05-07 10:40:00,4.8,4.8,4.78,4.79,28400.0,4.8,4.8,4.78,4.79,28400.0
2009-05-07 10:50:00,4.79,4.8,4.78,4.79,42800.0,4.79,4.8,4.78,4.79,42800.0
2009-05-07 11:00:00,4.79,4.81,4.79,4.81,38000.0,4.79,4.81,4.79,4.81,38000.0
2009-05-07 11:10:00,4.81,4.82,4.79,4.81,26400.0,4.81,4.82,4.79,4.81,26400.0
2009-05-07 11:20:00,4.81,4.83,4.8,4.82,10400.0,4.81,4.83,4.8,4.82,10400.0
2009-05-07 11:30:00,4.83,4.84,4.82,4.82,13200.0,4.83,4.84,4.82,4.82,13200.0
2009-05-07 11:40:00,4.82,4.84,4.82,4.83,13600.0,4.82,4.84,4.82,4.83,13600.0
2009-05-07 11:50:00,4.83,4.88,4.83,4.87,43200.0,4.83,4.88,4.83,4.87,43200.0
2009-05-07 12:00:00,4.86,4.88,4.86,4.87,22000.0,4.86,4.88,4.86,4.87,22000.0
2009-05-07 12:10:00,4.87,4.91,4.87,4.9,42000.0,4.87,4.91,4.87,4.9,42000.0
2009-05-07 12:20:00,4.9,4.92,4.89,4.91,20400.0,4.9,4.92,4.89,4.91,20400.0
2009-05-07 12:30:00,4.92,4.95,4.92,4.95,33600.0,4.92,4.95,4.92,4.95,33600.0
2009-05-07 12:40:00,4.94,4.97,4.93,4.97,27200.0,4.94,4.97,4.93,4.97,27200.0
2009-05-07 12:50:00,4.96,4.98,4.95,4.97,16400.0,4.96,4.98,4.95,4.97,16400.0
2009-05-07 13:00:00,4.97,4.97,4.95,4.96,47600.0,4.97,4.97,4.95,4.96,47600.0
2009-05-07 13:10:00,4.97,4.97,4.94,4.95,32000.0,4.97,4.97,4.94,4.95,32000.0
2009-05-07 13:20:00,4.95,4.96,4.93,4.95,23200.0,4.95,4.96,4.93,4.95,23200.0
2009-05-07 13:30:00,4.96,4.96,4.93,4.93,22800.0,4.96,4.96,4.93,4.93,22800.0
2009-05-07 13:40:00,4.93,4.93,4.91,4.91,22400.0,4.93,4.93,4.91,4.91,22400.0
2009-05-07 13:50:00,4.91,4.92,4.9,4.92,27200.0,4.91,4.92,4.9,4.92,27200.0
2009-05-07 14:00:00,4.91,4.93,4.91,4.91,38400.0,4.91,4.93,4.91,4.91,38400.0
2009-05-07 14:10:00,4.91,4.92,4.88,4.89,78800.0,4.91,4.92,4.88,4.89,78800.0
2009-05-07 14:20:00,4.89,4.91,4.89,4.91,47600.0,4.89,4.91,4.89,4.91,47600.0
2009-05-07 14:30:00,4.9,4.9,4.85,4.85,96800.0,4.9,4.9,4.85,4.85,96800.0
2009-05-07 14:40:00,4.85,4.85,4.83,4.84,40800.0,4.85,4.85,4.83,4.84,40800.0
2009-05-07 14:50:00,4.84,4.86,4.81,4.83,48400.0,4.84,4.86,4.81,4.83,48400.0
2009-05-07 15:00:00,4.83,4.85,4.81,4.84,54800.0,4.83,4.85,4.81,4.84,54800.0
2009-05-07 15:10:00,4.83,4.85,4.83,4.84,50400.0,4.83,4.85,4.83,4.84,50400.0
2009-05-07 15:20:00,4.84,4.85,4.83,4.84,84000.0,4.84,4.85,4.83,4.84,84000.0
2009-05-07 15:30:00,4.84,4.84,4.79,4.83,118000.0,4.84,4.84,4.79,4.83,118000.0
2009-05-07 15:40:00,4.83,4.85,4.81,4.82,94800.0,4.83,4.85,4.81,4.82,94800.0
2009-05-07 15:50:00,4.82,4.83,4.79,4.82,200000.0,4.82,4.83,4.79,4.82,200000.0
2009-05-08 09:30:00,4.88,4.88,4.82,4.86,20800.0,4.88,4.88,4.82,4.86,20800.0
2009-05-08 09:40:00,4.87,4.98,4.86,4.97,98400.0,4.87,4.98,4.86,4.97,98400.0
2009-05-08 09:50:00,4.97,5.0,4.97,4.98,41600.0,4.97,5.0,4.97,4.98,41600.0
2009-05-08 10:00:00,4.98,4.99,4.93,4.93,44800.0,4.98,4.99,4.93,4.93,44800.0
2009-05-08 10:10:00,4.93,4.96,4.92,4.93,60000.0,4.93,4.96,4.92,4.93,60000.0
2009-05-08 10:20:00,4.94,4.97,4.92,4.96,35200.0,4.94,4.97,4.92,4.96,35200.0
2009-05-08 10:30:00,4.96,4.97,4.9,4.92,37200.0,4.96,4.97,4.9,4.92,37200.0
2009-05-08 10:40:00,4.93,4.93,4.9,4.9,28400.0,4.93,4.93,4.9,4.9,28400.0
2009-05-08 10:50:00,4.9,4.92,4.88,4.91,14800.0,4.9,4.92,4.88,4.91,14800.0
2009-05-08 11:00:00,4.91,4.92,4.89,4.9,31200.0,4.91,4.92,4.89,4.9,31200.0
2009-05-08 11:10:00,4.89,4.91,4.87,4.9,32400.0,4.89,4.91,4.87,4.9,32400.0
2009-05-08 11:20:00,4.9,4.9,4.89,4.89,18400.0,4.9,4.9,4.89,4.89,18400.0
2009-05-08 11:30:00,4.89,4.92,4.89,4.9,29600.0,4.89,4.92,4.89,4.9,29600.0
2009-05-08 11:40:00,4.91,4.94,4.91,4.93,46400.0,4.91,4.94,4.91,4.93,46400.0
2009-05-08 11:50:00,4.93,4.95,4.92,4.93,26400.0,4.93,4.95,4.92,4.93,26400.0
2009-05-08 12:00:00,4.93,4.93,4.92,4.93,9200.0,4.93,4.93,4.92,4.93,9200.0
2009-05-08 12:10:00,4.93,4.95,4.93,4.93,33200.0,4.93,4.95,4.93,4.93,33200.0
2009-05-08 12:20:00,4.93,4.93,4.91,4.93,10400.0,4.93,4.93,4.91,4.93,10400.0
2009-05-08 12:30:00,4.92,4.92,4.9,4.91,14000.0,4.92,4.92,4.9,4.91,14000.0
2009-05-08 12:40:00,4.92,4.93,4.89,4.89,12800.0,4.92,4.93,4.89,4.89,12800.0
2009-05-08 12:50:00,4.89,4.93,4.89,4.92,14400.0,4.89,4.93,4.89,4.92,14400.0
2009-05-08 13:00:00,4.92,4.93,4.9,4.9,13200.0,4.92,4.93,4.9,4.9,13200.0
2009-05-08 13:10:00,4.9,4.92,4.9,4.9,15600.0,4.9,4.92,4.9,4.9,15600.0
2009-05-08 13:20:00,4.92,4.93,4.9,4.9,10000.0,4.92,4.93,4.9,4.9,10000.0
2009-05-08 13:30:00,4.9,4.9,4.88,4.89,8800.0,4.9,4.9,4.88,4.89,8800.0
2009-05-08 13:40:00,4.89,4.9,4.88,4.88,18000.0,4.89,4.9,4.88,4.88,18000.0
2009-05-08 13:50:00,4.89,4.9,4.89,4.89,18800.0,4.89,4.9,4.89,4.89,18800.0
2009-05-08 14:00:00,4.89,4.92,4.89,4.92,14000.0,4.89,4.92,4.89,4.92,14000.0
2009-05-08 14:10:00,4.92,4.94,4.92,4.93,24800.0,4.92,4.94,4.92,4.93,24800.0
2009-05-08 14:20:00,4.94,4.94,4.92,4.94,18800.0,4.94,4.94,4.92,4.94,18800.0
2009-05-08 14:30:00,4.94,4.95,4.94,4.95,14000.0,4.94,4.95,4.94,4.95,14000.0
2009-05-08 14:40:00,4.94,4.96,4.94,4.96,18000.0,4.94,4.96,4.94,4.96,18000.0
2009-05-08 14:50:00,4.97,4.97,4.94,4.94,17200.0,4.97,4.97,4.94,4.94,17200.0
2009-05-08 15:00:00,4.94,4.95,4.92,4.93,43600.0,4.94,4.95,4.92,4.93,43600.0
2009-05-08 15:10:00,4.93,4.94,4.92,4.93,21200.0,4.93,4.94,4.92,4.93,21200.0
2009-05-08 15:20:00,4.93,4.95,4.93,4.94,32000.0,4.93,4.95,4.93,4.94,32000.0
2009-05-08 15:30:00,4.93,4.95,4.92,4.95,42800.0,4.93,4.95,4.92,4.95,42800.0
2009-05-08 15:40:00,4.95,4.96,4.93,4.95,69200.0,4.95,4.96,4.93,4.95,69200.0
2009-05-08 15:50:00,4.95,4.96,4.92,4.95,74800.0,4.95,4.96,4.92,4.95,74800.0
2009-05-11 09:30:00,4.88,4.88,4.82,4.85,18800.0,4.88,4.88,4.82,4.85,18800.0
2009-05-11 09:40:00,4.86,4.86,4.76,4.8,43600.0,4.86,4.86,4.76,4.8,43600.0
2009-05-11 09:50:00,4.77,4.78,4.74,4.77,40800.0,4.77,4.78,4.74,4.77,40800.0
2009-05-11 10:00:00,4.77,4.79,4.77,4.77,19600.0,4.77,4.79,4.77,4.77,19600.0
2009-05-11 10:10:00,4.76,4.78,4.75,4.75,34400.0,4.76,4.78,4.75,4.75,34400.0
2009-05-11 10:20:00,4.75,4.76,4.75,4.75,24800.0,4.75,4.76,4.75,4.75,24800.0
2009-05-11 10:30:00,4.75,4.8,4.74,4.79,34400.0,4.75,4.8,4.74,4.79,34400.0
2009-05-11 10:40:00,4.79,4.8,4.78,4.79,28000.0,4.79,4.8,4.78,4.79,28000.0
2009-05-11 10:50:00,4.79,4.8,4.78,4.79,15200.0,4.79,4.8,4.78,4.79,15200.0
2009-05-11 11:00:00,4.78,4.79,4.77,4.78,23200.0,4.78,4.79,4.77,4.78,23200.0
2009-05-11 11:10:00,4.78,4.79,4.78,4.79,8400.0,4.78,4.79,4.78,4.79,8400.0
2009-05-11 11:20:00,4.78,4.79,4.77,4.77,11600.0,4.78,4.79,4.77,4.77,11600.0
2009-05-11 11:30:00,4.77,4.78,4.76,4.76,11200.0,4.77,4.78,4.76,4.76,11200.0
2009-05-11 11:40:00,4.76,4.77,4.75,4.76,10400.0,4.76,4.77,4.75,4.76,10400.0
2009-05-11 11:50:00,4.75,4.76,4.75,4.75,6800.0,4.75,4.76,4.75,4.75,6800.0
2009-05-11 12:00:00,4.75,4.75,4.74,4.74,13200.0,4.75,4.75,4.74,4.74,13200.0
2009-05-11 12:10:00,4.74,4.76,4.74,4.76,17200.0,4.74,4.76,4.74,4.76,17200.0
2009-05-11 12:20:00,4.77,4.78,4.76,4.77,14000.0,4.77,4.78,4.76,4.77,14000.0
2009-05-11 12:30:00,4.77,4.78,4.76,4.78,12400.0,4.77,4.78,4.76,4.78,12400.0
2009-05-11 12:40:00,4.78,4.8,4.77,4.79,26800.0,4.78,4.8,4.77,4.79,26800.0
2009-05-11 12:50:00,4.79,4.79,4.77,4.78,23200.0,4.79,4.79,4.77,4.78,23200.0
2009-05-11 13:00:00,4.78,4.79,4.77,4.78,24800.0,4.78,4.79,4.77,4.78,24800.0
2009-05-11 13:10:00,4.78,4.8,4.78,4.79,12800.0,4.78,4.8,4.78,4.79,12800.0
2009-05-11 13:20:00,4.79,4.79,4.78,4.79,6400.0,4.79,4.79,4.78,4.79,6400.0
2009-05-11 13:30:00,4.78,4.79,4.77,4.79,24400.0,4.78,4.79,4.77,4.79,24400.0
2009-05-11 13:40:00,4.79,4.79,4.78,4.79,6400.0,4.79,4.79,4.78,4.79,6400.0
2009-05-11 13:50:00,4.79,4.8,4.79,4.79,18400.0,4.79,4.8,4.79,4.79,18400.0
2009-05-11 14:00:00,4.78,4.78,4.77,4.78,8400.0,4.78,4.78,4.77,4.78,8400.0
2009-05-11 14:10:00,4.78,4.78,4.77,4.77,6400.0,4.78,4.78,4.77,4.77,6400.0
2009-05-11 14:20:00,4.77,4.77,4.76,4.77,15600.0,4.77,4.77,4.76,4.77,15600.0
2009-05-11 14:30:00,4.78,4.78,4.76,4.77,11200.0,4.78,4.78,4.76,4.77,11200.0
2009-05-11 14:40:00,4.77,4.78,4.76,4.78,8400.0,4.77,4.78,4.76,4.78,8400.0
2009-05-11 14:50:00,4.78,4.79,4.78,4.78,7200.0,4.78,4.79,4.78,4.78,7200.0
2009-05-11 15:00:00,4.79,4.79,4.77,4.78,14800.0,4.79,4.79,4.77,4.78,14800.0
2009-05-11 15:10:00,4.78,4.78,4.77,4.78,10800.0,4.78,4.78,4.77,4.78,10800.0
2009-05-11 15:20:00,4.77,4.78,4.76,4.77,12000.0,4.77,4.78,4.76,4.77,12000.0
2009-05-11 15:30:00,4.77,4.77,4.76,4.77,22800.0,4.77,4.77,4.76,4.77,22800.0
2009-05-11 15:40:00,4.76,4.79,4.76,4.78,35200.0,4.76,4.79,4.76,4.78,35200.0
2009-05-11 15:50:00,4.77,4.78,4.75,4.76,54400.0,4.77,4.78,4.75,4.76,54400.0
2009-05-12 09:30:00,4.8,4.8,4.72,4.72,23200.0,4.8,4.8,4.72,4.72,23200.0
2009-05-12 09:40:00,4.72,4.73,4.68,4.73,29600.0,4.72,4.73,4.68,4.73,29600.0
2009-05-12 09:50:00,4.73,4.81,4.72,4.8,19200.0,4.73,4.81,4.72,4.8,19200.0
2009-05-12 10:00:00,4.79,4.79,4.7,4.7,22400.0,4.79,4.79,4.7,4.7,22400.0
2009-05-12 10:10:00,4.7,4.71,4.68,4.69,38000.0,4.7,4.71,4.68,4.69,38000.0
2009-05-12 10:20:00,4.69,4.72,4.69,4.7,20400.0,4.69,4.72,4.69,4.7,20400.0
2009-05-12 10:30:00,4.7,4.7,4.68,4.68,45600.0,4.7,4.7,4.68,4.68,45600.0
2009-05-12 10:40:00,4.68,4.72,4.68,4.7,31200.0,4.68,4.72,4.68,4.7,31200.0
2009-05-12 10:50:00,4.7,4.71,4.7,4.71,26000.0,4.7,4.71,4.7,4.71,26000.0
2009-05-12 11:00:00,4.71,4.72,4.7,4.7,22400.0,4.71,4.72,4.7,4.7,22400.0
2009-05-12 11:10:00,4.7,4.7,4.69,4.69,13200.0,4.7,4.7,4.69,4.69,13200.0
2009-05-12 11:20:00,4.69,4.69,4.68,4.68,12800.0,4.69,4.69,4.68,4.68,12800.0
2009-05-12 11:30:00,4.68,4.68,4.68,4.68,9600.0,4.68,4.68,4.68,4.68,9600.0
2009-05-12 11:40:00,4.68,4.68,4.67,4.67,20800.0,4.68,4.68,4.67,4.67,20800.0
2009-05-12 11:50:00,4.67,4.67,4.66,4.67,5200.0,4.67,4.67,4.66,4.67,5200.0
2009-05-12 12:00:00,4.66,4.66,4.65,4.66,41200.0,4.66,4.66,4.65,4.66,41200.0
2009-05-12 12:10:00,4.65,4.66,4.64,4.64,19600.0,4.65,4.66,4.64,4.64,19600.0
2009-05-12 12:20:00,4.64,4.65,4.64,4.65,12800.0,4.64,4.65,4.64,4.65,12800.0
2009-05-12 12:30:00,4.65,4.66,4.64,4.65,15200.0,4.65,4.66,4.64,4.65,15200.0
2009-05-12 12:40:00,4.64,4.67,4.64,4.67,22000.0,4.64,4.67,4.64,4.67,22000.0
2009-05-12 12:50:00,4.68,4.68,4.64,4.65,23600.0,4.68,4.68,4.64,4.65,23600.0
2009-05-12 13:00:00,4.64,4.65,4.64,4.65,15200.0,4.64,4.65,4.64,4.65,15200.0
2009-05-12 13:10:00,4.64,4.65,4.64,4.65,6800.0,4.64,4.65,4.64,4.65,6800.0
2009-05-12 13:20:00,4.64,4.64,4.64,4.64,8000.0,4.64,4.64,4.64,4.64,8000.0
2009-05-12 13:30:00,4.64,4.66,4.63,4.66,16400.0,4.64,4.66,4.63,4.66,16400.0
2009-05-12 13:40:00,4.65,4.66,4.64,4.64,8800.0,4.65,4.66,4.64,4.64,8800.0
2009-05-12 13:50:00,4.64,4.64,4.63,4.63,9200.0,4.64,4.64,4.63,4.63,9200.0
2009-05-12 14:00:00,4.63,4.64,4.63,4.64,15600.0,4.63,4.64,4.63,4.64,15600.0
2009-05-12 14:10:00,4.64,4.64,4.63,4.63,11200.0,4.64,4.64,4.63,4.63,11200.0
2009-05-12 14:20:00,4.63,4.64,4.63,4.63,8000.0,4.63,4.64,4.63,4.63,8000.0
2009-05-12 14:30:00,4.63,4.64,4.63,4.64,23600.0,4.63,4.64,4.63,4.64,23600.0
2009-05-12 14:40:00,4.64,4.66,4.63,4.63,15600.0,4.64,4.66,4.63,4.63,15600.0
2009-05-12 14:50:00,4.63,4.65,4.63,4.65,20800.0,4.63,4.65,4.63,4.65,20800.0
2009-05-12 15:00:00,4.66,4.67,4.65,4.67,20000.0,4.66,4.67,4.65,4.67,20000.0
2009-05-12 15:10:00,4.67,4.68,4.66,4.68,14800.0,4.67,4.68,4.66,4.68,14800.0
2009-05-12 15:20:00,4.68,4.68,4.68,4.68,33200.0,4.68,4.68,4.68,4.68,33200.0
2009-05-12 15:30:00,4.68,4.68,4.66,4.68,30400.0,4.68,4.68,4.66,4.68,30400.0
2009-05-12 15:40:00,4.67,4.68,4.66,4.67,32000.0,4.67,4.68,4.66,4.67,32000.0
2009-05-12 15:50:00,4.66,4.68,4.66,4.67,53600.0,4.66,4.68,4.66,4.67,53600.0
2009-05-13 09:30:00,4.63,4.63,4.58,4.62,22000.0,4.63,4.63,4.58,4.62,22000.0
2009-05-13 09:40:00,4.63,4.65,4.62,4.64,23200.0,4.63,4.65,4.62,4.64,23200.0
2009-05-13 09:50:00,4.63,4.65,4.63,4.63,24800.0,4.63,4.65,4.63,4.63,24800.0
2009-05-13 10:00:00,4.64,4.64,4.61,4.62,20400.0,4.64,4.64,4.61,4.62,20400.0
2009-05-13 10:10:00,4.62,4.65,4.62,4.63,34400.0,4.62,4.65,4.62,4.63,34400.0
2009-05-13 10:20:00,4.64,4.65,4.61,4.64,37600.0,4.64,4.65,4.61,4.64,37600.0
2009-05-13 10:30:00,4.64,4.67,4.64,4.66,18000.0,4.64,4.67,4.64,4.66,18000.0
2009-05-13 10:40:00,4.66,4.66,4.64,4.64,4800.0,4.66,4.66,4.64,4.64,4800.0
2009-05-13 10:50:00,4.64,4.65,4.64,4.64,4000.0,4.64,4.65,4.64,4.64,4000.0
2009-05-13 11:00:00,4.64,4.64,4.63,4.63,5600.0,4.64,4.64,4.63,4.63,5600.0
2009-05-13 11:10:00,4.63,4.65,4.63,4.65,18400.0,4.63,4.65,4.63,4.65,18400.0
2009-05-13 11:20:00,4.65,4.67,4.65,4.67,14800.0,4.65,4.67,4.65,4.67,14800.0
2009-05-13 11:30:00,4.67,4.67,4.66,4.66,26000.0,4.67,4.67,4.66,4.66,26000.0
2009-05-13 11:40:00,4.65,4.66,4.64,4.64,24800.0,4.65,4.66,4.64,4.64,24800.0
2009-05-13 11:50:00,4.64,4.64,4.64,4.64,4800.0,4.64,4.64,4.64,4.64,4800.0
2009-05-13 12:00:00,4.64,4.65,4.64,4.65,5200.0,4.64,4.65,4.64,4.65,5200.0
2009-05-13 12:10:00,4.65,4.67,4.65,4.65,26800.0,4.65,4.67,4.65,4.65,26800.0
2009-05-13 12:20:00,4.65,4.66,4.65,4.65,13200.0,4.65,4.66,4.65,4.65,13200.0
2009-05-13 12:30:00,4.65,4.65,4.64,4.65,11200.0,4.65,4.65,4.64,4.65,11200.0
2009-05-13 12:40:00,4.65,4.65,4.64,4.64,12000.0,4.65,4.65,4.64,4.64,12000.0
2009-05-13 12:50:00,4.64,4.64,4.63,4.64,31600.0,4.64,4.64,4.63,4.64,31600.0
2009-05-13 13:00:00,4.64,4.65,4.63,4.63,94000.0,4.64,4.65,4.63,4.63,94000.0
2009-05-13 13:10:00,4.63,4.63,4.63,4.63,24400.0,4.63,4.63,4.63,4.63,24400.0
2009-05-13 13:20:00,4.63,4.63,4.61,4.61,44800.0,4.63,4.63,4.61,4.61,44800.0
2009-05-13 13:30:00,4.61,4.62,4.6,4.62,17600.0,4.61,4.62,4.6,4.62,17600.0
2009-05-13 13:40:00,4.62,4.62,4.6,4.6,23200.0,4.62,4.62,4.6,4.6,23200.0
2009-05-13 13:50:00,4.6,4.61,4.6,4.61,25200.0,4.6,4.61,4.6,4.61,25200.0
2009-05-13 14:00:00,4.61,4.61,4.59,4.6,35200.0,4.61,4.61,4.59,4.6,35200.0
2009-05-13 14:10:00,4.6,4.62,4.6,4.6,42400.0,4.6,4.62,4.6,4.6,42400.0
2009-05-13 14:20:00,4.6,4.62,4.59,4.61,38400.0,4.6,4.62,4.59,4.61,38400.0
2009-05-13 14:30:00,4.6,4.62,4.6,4.61,12800.0,4.6,4.62,4.6,4.61,12800.0
2009-05-13 14:40:00,4.61,4.62,4.61,4.62,8400.0,4.61,4.62,4.61,4.62,8400.0
2009-05-13 14:50:00,4.62,4.63,4.62,4.63,14000.0,4.62,4.63,4.62,4.63,14000.0
2009-05-13 15:00:00,4.64,4.64,4.6,4.61,16000.0,4.64,4.64,4.6,4.61,16000.0
2009-05-13 15:10:00,4.61,4.62,4.6,4.61,17600.0,4.61,4.62,4.6,4.61,17600.0
2009-05-13 15:20:00,4.61,4.62,4.6,4.61,28400.0,4.61,4.62,4.6,4.61,28400.0
2009-05-13 15:30:00,4.61,4.64,4.61,4.63,22400.0,4.61,4.64,4.61,4.63,22400.0
2009-05-13 15:40:00,4.63,4.64,4.61,4.63,62000.0,4.63,4.64,4.61,4.63,62000.0
2009-05-13 15:50:00,4.62,4.62,4.59,4.6,87200.0,4.62,4.62,4.59,4.6,87200.0
2009-05-14 09:30:00,4.63,4.63,4.55,4.55,34800.0,4.63,4.63,4.55,4.55,34800.0
2009-05-14 09:40:00,4.55,4.6,4.55,4.59,29600.0,4.55,4.6,4.55,4.59,29600.0
2009-05-14 09:50:00,4.58,4.63,4.58,4.63,16400.0,4.58,4.63,4.58,4.63,16400.0
2009-05-14 10:00:00,4.64,4.67,4.63,4.65,26000.0,4.64,4.67,4.63,4.65,26000.0
2009-05-14 10:10:00,4.64,4.67,4.64,4.64,24000.0,4.64,4.67,4.64,4.64,24000.0
2009-05-14 10:20:00,4.64,4.66,4.64,4.64,16400.0,4.64,4.66,4.64,4.64,16400.0
2009-05-14 10:30:00,4.64,4.67,4.64,4.66,33600.0,4.64,4.67,4.64,4.66,33600.0
2009-05-14 10:40:00,4.66,4.67,4.65,4.65,14800.0,4.66,4.67,4.65,4.65,14800.0
2009-05-14 10:50:00,4.65,4.67,4.65,4.66,11200.0,4.65,4.67,4.65,4.66,11200.0
2009-05-14 11:00:00,4.67,4.68,4.66,4.67,14800.0,4.67,4.68,4.66,4.67,14800.0
2009-05-14 11:10:00,4.67,4.68,4.67,4.67,16000.0,4.67,4.68,4.67,4.67,16000.0
2009-05-14 11:20:00,4.67,4.67,4.66,4.66,12800.0,4.67,4.67,4.66,4.66,12800.0
2009-05-14 11:30:00,4.66,4.67,4.65,4.65,14800.0,4.66,4.67,4.65,4.65,14800.0
2009-05-14 11:40:00,4.66,4.66,4.64,4.64,15600.0,4.66,4.66,4.64,4.64,15600.0
2009-05-14 11:50:00,4.64,4.65,4.64,4.65,6400.0,4.64,4.65,4.64,4.65,6400.0
2009-05-14 12:00:00,4.64,4.64,4.64,4.64,9200.0,4.64,4.64,4.64,4.64,9200.0
2009-05-14 12:10:00,4.65,4.65,4.64,4.65,11200.0,4.65,4.65,4.64,4.65,11200.0
2009-05-14 12:20:00,4.65,4.65,4.64,4.64,10400.0,4.65,4.65,4.64,4.64,10400.0
2009-05-14 12:30:00,4.65,4.67,4.65,4.67,11600.0,4.65,4.67,4.65,4.67,11600.0
2009-05-14 12:40:00,4.67,4.67,4.65,4.65,8000.0,4.67,4.67,4.65,4.65,8000.0
2009-05-14 12:50:00,4.66,4.67,4.65,4.66,31600.0,4.66,4.67,4.65,4.66,31600.0
2009-05-14 13:00:00,4.66,4.68,4.66,4.67,9600.0,4.66,4.68,4.66,4.67,9600.0
2009-05-14 13:10:00,4.68,4.68,4.65,4.65,6800.0,4.68,4.68,4.65,4.65,6800.0
2009-05-14 13:20:00,4.65,4.68,4.65,4.68,12400.0,4.65,4.68,4.65,4.68,12400.0
2009-05-14 13:30:00,4.67,4.7,4.67,4.7,10000.0,4.67,4.7,4.67,4.7,10000.0
2009-05-14 13:40:00,4.7,4.71,4.7,4.7,8000.0,4.7,4.71,4.7,4.7,8000.0
2009-05-14 13:50:00,4.71,4.73,4.71,4.72,18000.0,4.71,4.73,4.71,4.72,18000.0
2009-05-14 14:00:00,4.71,4.73,4.71,4.73,11600.0,4.71,4.73,4.71,4.73,11600.0
2009-05-14 14:10:00,4.73,4.74,4.72,4.74,18400.0,4.73,4.74,4.72,4.74,18400.0
2009-05-14 14:20:00,4.74,4.75,4.74,4.74,19200.0,4.74,4.75,4.74,4.74,19200.0
2009-05-14 14:30:00,4.74,4.75,4.73,4.74,28000.0,4.74,4.75,4.73,4.74,28000.0
2009-05-14 14:40:00,4.74,4.75,4.72,4.72,31200.0,4.74,4.75,4.72,4.72,31200.0
2009-05-14 14:50:00,4.72,4.74,4.72,4.73,18000.0,4.72,4.74,4.72,4.73,18000.0
2009-05-14 15:00:00,4.73,4.73,4.7,4.72,24400.0,4.73,4.73,4.7,4.72,24400.0
2009-05-14 15:10:00,4.72,4.73,4.71,4.72,20000.0,4.72,4.73,4.71,4.72,20000.0
2009-05-14 15:20:00,4.72,4.72,4.69,4.69,16000.0,4.72,4.72,4.69,4.69,16000.0
2009-05-14 15:30:00,4.69,4.69,4.67,4.68,45600.0,4.69,4.69,4.67,4.68,45600.0
2009-05-14 15:40:00,4.69,4.73,4.69,4.7,113600.0,4.69,4.73,4.69,4.7,113600.0
2009-05-14 15:50:00,4.71,4.72,4.68,4.69,94000.0,4.71,4.72,4.68,4.69,94000.0
2009-05-15 09:30:00,4.68,4.68,4.58,4.58,126000.0,4.68,4.68,4.58,4.58,126000.0
2009-05-15 09:40:00,4.58,4.64,4.57,4.63,32800.0,4.58,4.64,4.57,4.63,32800.0
2009-05-15 09:50:00,4.62,4.72,4.62,4.72,50400.0,4.62,4.72,4.62,4.72,50400.0
2009-05-15 10:00:00,4.71,4.72,4.68,4.71,16800.0,4.71,4.72,4.68,4.71,16800.0
2009-05-15 10:10:00,4.7,4.71,4.68,4.7,30400.0,4.7,4.71,4.68,4.7,30400.0
2009-05-15 10:20:00,4.7,4.72,4.68,4.72,21600.0,4.7,4.72,4.68,4.72,21600.0
2009-05-15 10:30:00,4.72,4.75,4.71,4.74,18000.0,4.72,4.75,4.71,4.74,18000.0
2009-05-15 10:40:00,4.75,4.75,4.74,4.75,11600.0,4.75,4.75,4.74,4.75,11600.0
2009-05-15 10:50:00,4.75,4.75,4.75,4.75,20800.0,4.75,4.75,4.75,4.75,20800.0
2009-05-15 11:00:00,4.75,4.75,4.74,4.75,17200.0,4.75,4.75,4.74,4.75,17200.0
2009-05-15 11:10:00,4.74,4.75,4.74,4.74,5600.0,4.74,4.75,4.74,4.74,5600.0
2009-05-15 11:20:00,4.73,4.73,4.69,4.7,22400.0,4.73,4.73,4.69,4.7,22400.0
2009-05-15 11:30:00,4.7,4.72,4.7,4.72,19600.0,4.7,4.72,4.7,4.72,19600.0
2009-05-15 11:40:00,4.7,4.7,4.68,4.68,33600.0,4.7,4.7,4.68,4.68,33600.0
2009-05-15 11:50:00,4.68,4.68,4.64,4.64,52000.0,4.68,4.68,4.64,4.64,52000.0
2009-05-15 12:00:00,4.63,4.67,4.62,4.65,33200.0,4.63,4.67,4.62,4.65,33200.0
2009-05-15 12:10:00,4.64,4.64,4.63,4.64,30000.0,4.64,4.64,4.63,4.64,30000.0
2009-05-15 12:20:00,4.63,4.65,4.63,4.65,15200.0,4.63,4.65,4.63,4.65,15200.0
2009-05-15 12:30:00,4.65,4.65,4.63,4.63,10800.0,4.65,4.65,4.63,4.63,10800.0
2009-05-15 12:40:00,4.63,4.63,4.61,4.61,12000.0,4.63,4.63,4.61,4.61,12000.0
2009-05-15 12:50:00,4.62,4.62,4.59,4.59,27600.0,4.62,4.62,4.59,4.59,27600.0
2009-05-15 13:00:00,4.59,4.6,4.59,4.6,16000.0,4.59,4.6,4.59,4.6,16000.0
2009-05-15 13:10:00,4.6,4.6,4.59,4.59,22000.0,4.6,4.6,4.59,4.59,22000.0
2009-05-15 13:20:00,4.59,4.59,4.56,4.57,43200.0,4.59,4.59,4.56,4.57,43200.0
2009-05-15 13:30:00,4.57,4.58,4.57,4.57,20400.0,4.57,4.58,4.57,4.57,20400.0
2009-05-15 13:40:00,4.57,4.58,4.56,4.58,40400.0,4.57,4.58,4.56,4.58,40400.0
2009-05-15 13:50:00,4.59,4.59,4.58,4.58,15600.0,4.59,4.59,4.58,4.58,15600.0
2009-05-15 14:00:00,4.58,4.59,4.58,4.59,26400.0,4.58,4.59,4.58,4.59,26400.0
2009-05-15 14:10:00,4.59,4.61,4.59,4.61,24800.0,4.59,4.61,4.59,4.61,24800.0
2009-05-15 14:20:00,4.6,4.61,4.59,4.59,32400.0,4.6,4.61,4.59,4.59,32400.0
2009-05-15 14:30:00,4.59,4.59,4.59,4.59,14000.0,4.59,4.59,4.59,4.59,14000.0
2009-05-15 14:40:00,4.59,4.59,4.58,4.58,31600.0,4.59,4.59,4.58,4.58,31600.0
2009-05-15 14:50:00,4.58,4.6,4.58,4.59,21600.0,4.58,4.6,4.58,4.59,21600.0
2009-05-15 15:00:00,4.6,4.6,4.58,4.59,26400.0,4.6,4.6,4.58,4.59,26400.0
2009-05-15 15:10:00,4.59,4.6,4.59,4.59,28800.0,4.59,4.6,4.59,4.59,28800.0
2009-05-15 15:20:00,4.59,4.62,4.59,4.61,46000.0,4.59,4.62,4.59,4.61,46000.0
2009-05-15 15:30:00,4.61,4.61,4.6,4.6,33200.0,4.61,4.61,4.6,4.6,33200.0
2009-05-15 15:40:00,4.6,4.62,4.6,4.61,64400.0,4.6,4.62,4.6,4.61,64400.0
2009-05-15 15:50:00,4.61,4.62,4.6,4.61,46000.0,4.61,4.62,4.6,4.61,46000.0
2009-05-18 09:30:00,4.66,4.67,4.58,4.6,12800.0,4.66,4.67,4.58,4.6,12800.0
2009-05-18 09:40:00,4.6,4.62,4.57,4.58,27200.0,4.6,4.62,4.57,4.58,27200.0
2009-05-18 09:50:00,4.58,4.58,4.5,4.51,35600.0,4.58,4.58,4.5,4.51,35600.0
2009-05-18 10:00:00,4.5,4.5,4.48,4.49,20800.0,4.5,4.5,4.48,4.49,20800.0
2009-05-18 10:10:00,4.49,4.5,4.46,4.5,33600.0,4.49,4.5,4.46,4.5,33600.0
2009-05-18 10:20:00,4.5,4.51,4.49,4.5,21200.0,4.5,4.51,4.49,4.5,21200.0
2009-05-18 10:30:00,4.5,4.51,4.49,4.5,15200.0,4.5,4.51,4.49,4.5,15200.0
2009-05-18 10:40:00,4.5,4.52,4.5,4.51,23600.0,4.5,4.52,4.5,4.51,23600.0
2009-05-18 10:50:00,4.51,4.52,4.5,4.5,16400.0,4.51,4.52,4.5,4.5,16400.0
2009-05-18 11:00:00,4.51,4.51,4.5,4.5,10000.0,4.51,4.51,4.5,4.5,10000.0
2009-05-18 11:10:00,4.5,4.5,4.5,4.5,10000.0,4.5,4.5,4.5,4.5,10000.0
2009-05-18 11:20:00,4.5,4.5,4.49,4.49,12000.0,4.5,4.5,4.49,4.49,12000.0
2009-05-18 11:30:00,4.5,4.5,4.49,4.49,7200.0,4.5,4.5,4.49,4.49,7200.0
2009-05-18 11:40:00,4.48,4.49,4.48,4.49,7200.0,4.48,4.49,4.48,4.49,7200.0
2009-05-18 11:50:00,4.49,4.49,4.48,4.48,9600.0,4.49,4.49,4.48,4.48,9600.0
2009-05-18 12:00:00,4.48,4.49,4.48,4.48,5600.0,4.48,4.49,4.48,4.48,5600.0
2009-05-18 12:10:00,4.48,4.48,4.45,4.46,19600.0,4.48,4.48,4.45,4.46,19600.0
2009-05-18 12:20:00,4.46,4.47,4.45,4.47,12000.0,4.46,4.47,4.45,4.47,12000.0
2009-05-18 12:30:00,4.47,4.47,4.46,4.46,12400.0,4.47,4.47,4.46,4.46,12400.0
2009-05-18 12:40:00,4.46,4.47,4.46,4.47,45600.0,4.46,4.47,4.46,4.47,45600.0
2009-05-18 12:50:00,4.46,4.46,4.45,4.46,13600.0,4.46,4.46,4.45,4.46,13600.0
2009-05-18 13:00:00,4.46,4.46,4.45,4.45,20400.0,4.46,4.46,4.45,4.45,20400.0
2009-05-18 13:10:00,4.45,4.45,4.44,4.44,26000.0,4.45,4.45,4.44,4.44,26000.0
2009-05-18 13:20:00,4.44,4.44,4.43,4.44,23600.0,4.44,4.44,4.43,4.44,23600.0
2009-05-18 13:30:00,4.44,4.45,4.44,4.44,12400.0,4.44,4.45,4.44,4.44,12400.0
2009-05-18 13:40:00,4.44,4.46,4.44,4.46,16400.0,4.44,4.46,4.44,4.46,16400.0
2009-05-18 13:50:00,4.45,4.46,4.45,4.46,18000.0,4.45,4.46,4.45,4.46,18000.0
2009-05-18 14:00:00,4.46,4.46,4.46,4.46,24400.0,4.46,4.46,4.46,4.46,24400.0
2009-05-18 14:10:00,4.46,4.46,4.46,4.46,46000.0,4.46,4.46,4.46,4.46,46000.0
2009-05-18 14:20:00,4.46,4.47,4.46,4.46,45600.0,4.46,4.47,4.46,4.46,45600.0
2009-05-18 14:30:00,4.46,4.48,4.46,4.47,82000.0,4.46,4.48,4.46,4.47,82000.0
2009-05-18 14:40:00,4.48,4.55,4.48,4.55,40400.0,4.48,4.55,4.48,4.55,40400.0
2009-05-18 14:50:00,4.55,4.57,4.55,4.57,32400.0,4.55,4.57,4.55,4.57,32400.0
2009-05-18 15:00:00,4.57,4.59,4.57,4.58,37600.0,4.57,4.59,4.57,4.58,37600.0
2009-05-18 15:10:00,4.58,4.59,4.57,4.59,18400.0,4.58,4.59,4.57,4.59,18400.0
2009-05-18 15:20:00,4.58,4.59,4.57,4.57,29600.0,4.58,4.59,4.57,4.57,29600.0
2009-05-18 15:30:00,4.58,4.59,4.57,4.58,28000.0,4.58,4.59,4.57,4.58,28000.0
2009-05-18 15:40:00,4.58,4.61,4.57,4.61,43600.0,4.58,4.61,4.57,4.61,43600.0
2009-05-18 15:50:00,4.61,4.61,4.59,4.59,62000.0,4.61,4.61,4.59,4.59,62000.0
2009-05-19 09:30:00,4.61,4.62,4.56,4.6,13200.0,4.61,4.62,4.56,4.6,13200.0
2009-05-19 09:40:00,4.6,4.6,4.58,4.58,8400.0,4.6,4.6,4.58,4.58,8400.0
2009-05-19 09:50:00,4.58,4.59,4.56,4.56,23200.0,4.58,4.59,4.56,4.56,23200.0
2009-05-19 10:00:00,4.55,4.57,4.54,4.55,27200.0,4.55,4.57,4.54,4.55,27200.0
2009-05-19 10:10:00,4.55,4.57,4.54,4.55,51600.0,4.55,4.57,4.54,4.55,51600.0
2009-05-19 10:20:00,4.54,4.56,4.52,4.56,22400.0,4.54,4.56,4.52,4.56,22400.0
2009-05-19 10:30:00,4.57,4.6,4.57,4.58,33600.0,4.57,4.6,4.57,4.58,33600.0
2009-05-19 10:40:00,4.58,4.61,4.58,4.61,23200.0,4.58,4.61,4.58,4.61,23200.0
2009-05-19 10:50:00,4.59,4.6,4.58,4.58,12800.0,4.59,4.6,4.58,4.58,12800.0
2009-05-19 11:00:00,4.59,4.6,4.58,4.6,13600.0,4.59,4.6,4.58,4.6,13600.0
2009-05-19 11:10:00,4.6,4.61,4.59,4.61,25600.0,4.6,4.61,4.59,4.61,25600.0
2009-05-19 11:20:00,4.61,4.61,4.58,4.6,27200.0,4.61,4.61,4.58,4.6,27200.0
2009-05-19 11:30:00,4.6,4.62,4.59,4.59,137600.0,4.6,4.62,4.59,4.59,137600.0
2009-05-19 11:40:00,4.6,4.61,4.59,4.59,134400.0,4.6,4.61,4.59,4.59,134400.0
2009-05-19 11:50:00,4.59,4.59,4.55,4.55,41200.0,4.59,4.59,4.55,4.55,41200.0
2009-05-19 12:00:00,4.54,4.54,4.53,4.54,18800.0,4.54,4.54,4.53,4.54,18800.0
2009-05-19 12:10:00,4.54,4.57,4.54,4.56,20400.0,4.54,4.57,4.54,4.56,20400.0
2009-05-19 12:20:00,4.56,4.58,4.54,4.57,78000.0,4.56,4.58,4.54,4.57,78000.0
2009-05-19 12:30:00,4.57,4.57,4.55,4.56,12000.0,4.57,4.57,4.55,4.56,12000.0
2009-05-19 12:40:00,4.57,4.58,4.56,4.57,9200.0,4.57,4.58,4.56,4.57,9200.0
2009-05-19 12:50:00,4.57,4.57,4.56,4.57,10400.0,4.57,4.57,4.56,4.57,10400.0
2009-05-19 13:00:00,4.56,4.59,4.56,4.58,18000.0,4.56,4.59,4.56,4.58,18000.0
2009-05-19 13:10:00,4.59,4.61,4.58,4.61,16400.0,4.59,4.61,4.58,4.61,16400.0
2009-05-19 13:20:00,4.61,4.62,4.6,4.62,20000.0,4.61,4.62,4.6,4.62,20000.0
2009-05-19 13:30:00,4.61,4.63,4.6,4.62,26800.0,4.61,4.63,4.6,4.62,26800.0
2009-05-19 13:40:00,4.62,4.63,4.62,4.63,76800.0,4.62,4.63,4.62,4.63,76800.0
2009-05-19 13:50:00,4.63,4.64,4.62,4.62,122400.0,4.63,4.64,4.62,4.62,122400.0
2009-05-19 14:00:00,4.62,4.65,4.61,4.65,92000.0,4.62,4.65,4.61,4.65,92000.0
2009-05-19 14:10:00,4.64,4.68,4.63,4.68,56400.0,4.64,4.68,4.63,4.68,56400.0
2009-05-19 14:20:00,4.68,4.7,4.67,4.7,62800.0,4.68,4.7,4.67,4.7,62800.0
2009-05-19 14:30:00,4.7,4.71,4.7,4.7,31200.0,4.7,4.71,4.7,4.7,31200.0
2009-05-19 14:40:00,4.69,4.73,4.69,4.71,43600.0,4.69,4.73,4.69,4.71,43600.0
2009-05-19 14:50:00,4.71,4.71,4.7,4.7,25600.0,4.71,4.71,4.7,4.7,25600.0
2009-05-19 15:00:00,4.7,4.71,4.69,4.71,43200.0,4.7,4.71,4.69,4.71,43200.0
2009-05-19 15:10:00,4.7,4.71,4.69,4.71,30800.0,4.7,4.71,4.69,4.71,30800.0
2009-05-19 15:20:00,4.7,4.73,4.7,4.73,50000.0,4.7,4.73,4.7,4.73,50000.0
2009-05-19 15:30:00,4.73,4.74,4.71,4.73,106000.0,4.73,4.74,4.71,4.73,106000.0
2009-05-19 15:40:00,4.73,4.75,4.71,4.74,93600.0,4.73,4.75,4.71,4.74,93600.0
2009-05-19 15:50:00,4.73,4.74,4.72,4.73,240000.0,4.73,4.74,4.72,4.73,240000.0
2009-05-20 09:30:00,4.76,4.79,4.74,4.77,24000.0,4.76,4.79,4.74,4.77,24000.0
2009-05-20 09:40:00,4.76,4.78,4.74,4.75,92000.0,4.76,4.78,4.74,4.75,92000.0
2009-05-20 09:50:00,4.75,4.79,4.75,4.78,115600.0,4.75,4.79,4.75,4.78,115600.0
2009-05-20 10:00:00,4.78,4.82,4.78,4.81,171200.0,4.78,4.82,4.78,4.81,171200.0
2009-05-20 10:10:00,4.81,4.9,4.8,4.9,240000.0,4.81,4.9,4.8,4.9,240000.0
2009-05-20 10:20:00,4.91,4.92,4.89,4.9,117600.0,4.91,4.92,4.89,4.9,117600.0
2009-05-20 10:30:00,4.9,4.95,4.9,4.95,90800.0,4.9,4.95,4.9,4.95,90800.0
2009-05-20 10:40:00,4.95,4.99,4.95,4.97,73600.0,4.95,4.99,4.95,4.97,73600.0
2009-05-20 10:50:00,4.98,4.99,4.96,4.99,130800.0,4.98,4.99,4.96,4.99,130800.0
2009-05-20 11:00:00,5.0,5.01,4.99,4.99,26000.0,5.0,5.01,4.99,4.99,26000.0
2009-05-20 11:10:00,4.99,4.99,4.97,4.98,34800.0,4.99,4.99,4.97,4.98,34800.0
2009-05-20 11:20:00,4.98,4.99,4.98,4.99,22400.0,4.98,4.99,4.98,4.99,22400.0
2009-05-20 11:30:00,4.99,5.01,4.99,5.01,12000.0,4.99,5.01,4.99,5.01,12000.0
2009-05-20 11:40:00,5.01,5.02,5.0,5.0,26400.0,5.01,5.02,5.0,5.0,26400.0
2009-05-20 11:50:00,5.0,5.01,4.97,4.98,26800.0,5.0,5.01,4.97,4.98,26800.0
2009-05-20 12:00:00,4.98,4.98,4.97,4.97,12400.0,4.98,4.98,4.97,4.97,12400.0
2009-05-20 12:10:00,4.97,4.98,4.97,4.98,13200.0,4.97,4.98,4.97,4.98,13200.0
2009-05-20 12:20:00,4.98,4.98,4.97,4.97,20000.0,4.98,4.98,4.97,4.97,20000.0
2009-05-20 12:30:00,4.97,4.97,4.94,4.95,16000.0,4.97,4.97,4.94,4.95,16000.0
2009-05-20 12:40:00,4.95,4.97,4.95,4.97,10400.0,4.95,4.97,4.95,4.97,10400.0
2009-05-20 12:50:00,4.97,4.97,4.93,4.93,20800.0,4.97,4.97,4.93,4.93,20800.0
2009-05-20 13:00:00,4.93,4.96,4.93,4.96,64000.0,4.93,4.96,4.93,4.96,64000.0
2009-05-20 13:10:00,4.96,4.96,4.95,4.96,18000.0,4.96,4.96,4.95,4.96,18000.0
2009-05-20 13:20:00,4.96,4.97,4.94,4.96,33200.0,4.96,4.97,4.94,4.96,33200.0
2009-05-20 13:30:00,4.96,4.97,4.95,4.96,27200.0,4.96,4.97,4.95,4.96,27200.0
2009-05-20 13:40:00,4.96,4.99,4.96,4.98,12400.0,4.96,4.99,4.96,4.98,12400.0
2009-05-20 13:50:00,4.98,4.98,4.96,4.97,16000.0,4.98,4.98,4.96,4.97,16000.0
2009-05-20 14:00:00,4.96,4.97,4.94,4.96,56000.0,4.96,4.97,4.94,4.96,56000.0
2009-05-20 14:10:00,4.96,4.98,4.95,4.98,47600.0,4.96,4.98,4.95,4.98,47600.0
2009-05-20 14:20:00,4.98,4.99,4.97,4.98,25600.0,4.98,4.99,4.97,4.98,25600.0
2009-05-20 14:30:00,4.98,4.99,4.96,4.98,71600.0,4.98,4.99,4.96,4.98,71600.0
2009-05-20 14:40:00,4.98,5.0,4.98,4.99,36800.0,4.98,5.0,4.98,4.99,36800.0
2009-05-20 14:50:00,4.99,4.99,4.98,4.99,33200.0,4.99,4.99,4.98,4.99,33200.0
2009-05-20 15:00:00,4.98,4.98,4.98,4.98,88800.0,4.98,4.98,4.98,4.98,88800.0
2009-05-20 15:10:00,4.98,4.99,4.98,4.98,98800.0,4.98,4.99,4.98,4.98,98800.0
2009-05-20 15:20:00,4.98,4.98,4.95,4.95,42800.0,4.98,4.98,4.95,4.95,42800.0
2009-05-20 15:30:00,4.95,4.99,4.94,4.97,103600.0,4.95,4.99,4.94,4.97,103600.0
2009-05-20 15:40:00,4.96,4.97,4.92,4.93,137600.0,4.96,4.97,4.92,4.93,137600.0
2009-05-20 15:50:00,4.93,4.95,4.92,4.93,220400.0,4.93,4.95,4.92,4.93,220400.0
2009-05-21 09:30:00,4.88,4.9,4.82,4.9,46400.0,4.88,4.9,4.82,4.9,46400.0
2009-05-21 09:40:00,4.9,4.93,4.88,4.92,54400.0,4.9,4.93,4.88,4.92,54400.0
2009-05-21 09:50:00,4.92,4.94,4.89,4.89,35200.0,4.92,4.94,4.89,4.89,35200.0
2009-05-21 10:00:00,4.89,4.91,4.87,4.89,67200.0,4.89,4.91,4.87,4.89,67200.0
2009-05-21 10:10:00,4.89,4.9,4.84,4.85,36800.0,4.89,4.9,4.84,4.85,36800.0
2009-05-21 10:20:00,4.84,4.85,4.76,4.76,36000.0,4.84,4.85,4.76,4.76,36000.0
2009-05-21 10:30:00,4.76,4.78,4.76,4.77,61200.0,4.76,4.78,4.76,4.77,61200.0
2009-05-21 10:40:00,4.77,4.77,4.76,4.77,24800.0,4.77,4.77,4.76,4.77,24800.0
2009-05-21 10:50:00,4.76,4.78,4.75,4.75,27600.0,4.76,4.78,4.75,4.75,27600.0
2009-05-21 11:00:00,4.75,4.76,4.75,4.76,38800.0,4.75,4.76,4.75,4.76,38800.0
2009-05-21 11:10:00,4.76,4.79,4.76,4.78,88800.0,4.76,4.79,4.76,4.78,88800.0
2009-05-21 11:20:00,4.78,4.8,4.77,4.77,59600.0,4.78,4.8,4.77,4.77,59600.0
2009-05-21 11:30:00,4.78,4.8,4.77,4.79,34800.0,4.78,4.8,4.77,4.79,34800.0
2009-05-21 11:40:00,4.8,4.81,4.79,4.79,106800.0,4.8,4.81,4.79,4.79,106800.0
2009-05-21 11:50:00,4.79,4.82,4.79,4.8,139600.0,4.79,4.82,4.79,4.8,139600.0
2009-05-21 12:00:00,4.8,4.8,4.77,4.77,50800.0,4.8,4.8,4.77,4.77,50800.0
2009-05-21 12:10:00,4.77,4.78,4.75,4.75,25200.0,4.77,4.78,4.75,4.75,25200.0
2009-05-21 12:20:00,4.75,4.76,4.74,4.75,44400.0,4.75,4.76,4.74,4.75,44400.0
2009-05-21 12:30:00,4.75,4.77,4.75,4.76,20400.0,4.75,4.77,4.75,4.76,20400.0
2009-05-21 12:40:00,4.75,4.76,4.74,4.76,25600.0,4.75,4.76,4.74,4.76,25600.0
2009-05-21 12:50:00,4.76,4.76,4.74,4.75,20000.0,4.76,4.76,4.74,4.75,20000.0
2009-05-21 13:00:00,4.76,4.79,4.75,4.75,16400.0,4.76,4.79,4.75,4.75,16400.0
2009-05-21 13:10:00,4.75,4.76,4.75,4.75,14800.0,4.75,4.76,4.75,4.75,14800.0
2009-05-21 13:20:00,4.75,4.76,4.75,4.75,17600.0,4.75,4.76,4.75,4.75,17600.0
2009-05-21 13:30:00,4.75,4.76,4.74,4.75,23600.0,4.75,4.76,4.74,4.75,23600.0
2009-05-21 13:40:00,4.74,4.76,4.74,4.76,17200.0,4.74,4.76,4.74,4.76,17200.0
2009-05-21 13:50:00,4.76,4.77,4.74,4.76,54400.0,4.76,4.77,4.74,4.76,54400.0
2009-05-21 14:00:00,4.75,4.76,4.74,4.74,44000.0,4.75,4.76,4.74,4.74,44000.0
2009-05-21 14:10:00,4.74,4.74,4.71,4.73,34400.0,4.74,4.74,4.71,4.73,34400.0
2009-05-21 14:20:00,4.73,4.74,4.73,4.73,17200.0,4.73,4.74,4.73,4.73,17200.0
2009-05-21 14:30:00,4.73,4.74,4.72,4.72,40800.0,4.73,4.74,4.72,4.72,40800.0
2009-05-21 14:40:00,4.73,4.73,4.72,4.73,30400.0,4.73,4.73,4.72,4.73,30400.0
2009-05-21 14:50:00,4.73,4.75,4.73,4.75,26800.0,4.73,4.75,4.73,4.75,26800.0
2009-05-21 15:00:00,4.75,4.77,4.75,4.76,22800.0,4.75,4.77,4.75,4.76,22800.0
2009-05-21 15:10:00,4.76,4.79,4.76,4.79,24400.0,4.76,4.79,4.76,4.79,24400.0
2009-05-21 15:20:00,4.78,4.79,4.78,4.79,38400.0,4.78,4.79,4.78,4.79,38400.0
2009-05-21 15:30:00,4.78,4.81,4.78,4.8,68800.0,4.78,4.81,4.78,4.8,68800.0
2009-05-21 15:40:00,4.8,4.82,4.78,4.82,78800.0,4.8,4.82,4.78,4.82,78800.0
2009-05-21 15:50:00,4.81,4.85,4.81,4.85,149600.0,4.81,4.85,4.81,4.85,149600.0
2009-05-22 09:30:00,4.86,4.86,4.77,4.77,18400.0,4.86,4.86,4.77,4.77,18400.0
2009-05-22 09:40:00,4.77,4.77,4.71,4.71,71600.0,4.77,4.77,4.71,4.71,71600.0
2009-05-22 09:50:00,4.7,4.71,4.67,4.67,48000.0,4.7,4.71,4.67,4.67,48000.0
2009-05-22 10:00:00,4.67,4.69,4.64,4.65,140000.0,4.67,4.69,4.64,4.65,140000.0
2009-05-22 10:10:00,4.65,4.67,4.64,4.67,68400.0,4.65,4.67,4.64,4.67,68400.0
2009-05-22 10:20:00,4.67,4.73,4.66,4.72,117200.0,4.67,4.73,4.66,4.72,117200.0
2009-05-22 10:30:00,4.72,4.74,4.7,4.74,48800.0,4.72,4.74,4.7,4.74,48800.0
2009-05-22 10:40:00,4.73,4.75,4.73,4.75,12400.0,4.73,4.75,4.73,4.75,12400.0
2009-05-22 10:50:00,4.75,4.75,4.72,4.72,13600.0,4.75,4.75,4.72,4.72,13600.0
2009-05-22 11:00:00,4.73,4.73,4.71,4.71,23600.0,4.73,4.73,4.71,4.71,23600.0
2009-05-22 11:10:00,4.71,4.72,4.71,4.71,5600.0,4.71,4.72,4.71,4.71,5600.0
2009-05-22 11:20:00,4.71,4.74,4.71,4.74,29200.0,4.71,4.74,4.71,4.74,29200.0
2009-05-22 11:30:00,4.74,4.75,4.74,4.75,21600.0,4.74,4.75,4.74,4.75,21600.0
2009-05-22 11:40:00,4.75,4.75,4.75,4.75,54400.0,4.75,4.75,4.75,4.75,54400.0
2009-05-22 11:50:00,4.74,4.74,4.72,4.72,12400.0,4.74,4.74,4.72,4.72,12400.0
2009-05-22 12:00:00,4.72,4.73,4.71,4.71,23600.0,4.72,4.73,4.71,4.71,23600.0
2009-05-22 12:10:00,4.71,4.73,4.68,4.68,92800.0,4.71,4.73,4.68,4.68,92800.0
2009-05-22 12:20:00,4.68,4.69,4.64,4.65,101200.0,4.68,4.69,4.64,4.65,101200.0
2009-05-22 12:30:00,4.64,4.65,4.63,4.63,56400.0,4.64,4.65,4.63,4.63,56400.0
2009-05-22 12:40:00,4.64,4.65,4.64,4.64,59200.0,4.64,4.65,4.64,4.64,59200.0
2009-05-22 12:50:00,4.64,4.65,4.62,4.63,21200.0,4.64,4.65,4.62,4.63,21200.0
2009-05-22 13:00:00,4.63,4.63,4.62,4.62,32000.0,4.63,4.63,4.62,4.62,32000.0
2009-05-22 13:10:00,4.62,4.62,4.59,4.6,30800.0,4.62,4.62,4.59,4.6,30800.0
2009-05-22 13:20:00,4.6,4.62,4.6,4.61,31200.0,4.6,4.62,4.6,4.61,31200.0
2009-05-22 13:30:00,4.6,4.6,4.56,4.56,31600.0,4.6,4.6,4.56,4.56,31600.0
2009-05-22 13:40:00,4.56,4.57,4.56,4.57,12400.0,4.56,4.57,4.56,4.57,12400.0
2009-05-22 13:50:00,4.57,4.58,4.57,4.57,27600.0,4.57,4.58,4.57,4.57,27600.0
2009-05-22 14:00:00,4.57,4.59,4.57,4.58,52000.0,4.57,4.59,4.57,4.58,52000.0
2009-05-22 14:10:00,4.59,4.59,4.56,4.57,32800.0,4.59,4.59,4.56,4.57,32800.0
2009-05-22 14:20:00,4.57,4.57,4.57,4.57,23200.0,4.57,4.57,4.57,4.57,23200.0
2009-05-22 14:30:00,4.56,4.57,4.56,4.56,20800.0,4.56,4.57,4.56,4.56,20800.0
2009-05-22 14:40:00,4.56,4.56,4.54,4.55,34000.0,4.56,4.56,4.54,4.55,34000.0
2009-05-22 14:50:00,4.55,4.55,4.54,4.54,35600.0,4.55,4.55,4.54,4.54,35600.0
2009-05-22 15:00:00,4.54,4.55,4.53,4.54,57600.0,4.54,4.55,4.53,4.54,57600.0
2009-05-22 15:10:00,4.53,4.54,4.52,4.52,36800.0,4.53,4.54,4.52,4.52,36800.0
2009-05-22 15:20:00,4.52,4.52,4.5,4.5,54800.0,4.52,4.52,4.5,4.5,54800.0
2009-05-22 15:30:00,4.5,4.53,4.5,4.52,54800.0,4.5,4.53,4.5,4.52,54800.0
2009-05-22 15:40:00,4.52,4.52,4.49,4.5,127600.0,4.52,4.52,4.49,4.5,127600.0
2009-05-22 15:50:00,4.5,4.52,4.48,4.48,139200.0,4.5,4.52,4.48,4.48,139200.0
2009-05-26 09:30:00,4.43,4.49,4.4,4.4,47600.0,4.43,4.49,4.4,4.4,47600.0
2009-05-26 09:40:00,4.4,4.53,4.4,4.52,76000.0,4.4,4.53,4.4,4.52,76000.0
2009-05-26 09:50:00,4.52,4.55,4.52,4.55,17200.0,4.52,4.55,4.52,4.55,17200.0
2009-05-26 10:00:00,4.55,4.61,4.55,4.59,40000.0,4.55,4.61,4.55,4.59,40000.0
2009-05-26 10:10:00,4.6,4.64,4.6,4.61,44000.0,4.6,4.64,4.6,4.61,44000.0
2009-05-26 10:20:00,4.61,4.61,4.59,4.61,26800.0,4.61,4.61,4.59,4.61,26800.0
2009-05-26 10:30:00,4.61,4.64,4.61,4.62,28000.0,4.61,4.64,4.61,4.62,28000.0
2009-05-26 10:40:00,4.62,4.63,4.6,4.62,14800.0,4.62,4.63,4.6,4.62,14800.0
2009-05-26 10:50:00,4.63,4.64,4.62,4.63,11200.0,4.63,4.64,4.62,4.63,11200.0
2009-05-26 11:00:00,4.63,4.63,4.62,4.62,15200.0,4.63,4.63,4.62,4.62,15200.0
2009-05-26 11:10:00,4.62,4.63,4.62,4.63,8800.0,4.62,4.63,4.62,4.63,8800.0
2009-05-26 11:20:00,4.63,4.65,4.63,4.64,13600.0,4.63,4.65,4.63,4.64,13600.0
2009-05-26 11:30:00,4.64,4.65,4.63,4.63,8800.0,4.64,4.65,4.63,4.63,8800.0
2009-05-26 11:40:00,4.64,4.65,4.64,4.64,18400.0,4.64,4.65,4.64,4.64,18400.0
2009-05-26 11:50:00,4.64,4.65,4.64,4.65,16400.0,4.64,4.65,4.64,4.65,16400.0
2009-05-26 12:00:00,4.65,4.66,4.64,4.64,22800.0,4.65,4.66,4.64,4.64,22800.0
2009-05-26 12:10:00,4.64,4.65,4.64,4.64,7600.0,4.64,4.65,4.64,4.64,7600.0
2009-05-26 12:20:00,4.65,4.66,4.65,4.66,10000.0,4.65,4.66,4.65,4.66,10000.0
2009-05-26 12:30:00,4.65,4.66,4.64,4.66,12400.0,4.65,4.66,4.64,4.66,12400.0
2009-05-26 12:40:00,4.65,4.66,4.65,4.66,4400.0,4.65,4.66,4.65,4.66,4400.0
2009-05-26 12:50:00,4.66,4.68,4.66,4.67,11200.0,4.66,4.68,4.66,4.67,11200.0
2009-05-26 13:00:00,4.68,4.68,4.67,4.67,8400.0,4.68,4.68,4.67,4.67,8400.0
2009-05-26 13:10:00,4.68,4.68,4.66,4.66,29200.0,4.68,4.68,4.66,4.66,29200.0
2009-05-26 13:20:00,4.66,4.66,4.65,4.65,10000.0,4.66,4.66,4.65,4.65,10000.0
2009-05-26 13:30:00,4.65,4.65,4.64,4.65,11200.0,4.65,4.65,4.64,4.65,11200.0
2009-05-26 13:40:00,4.64,4.65,4.64,4.64,13200.0,4.64,4.65,4.64,4.64,13200.0
2009-05-26 13:50:00,4.64,4.66,4.64,4.65,11200.0,4.64,4.66,4.64,4.65,11200.0
2009-05-26 14:00:00,4.65,4.66,4.65,4.65,12000.0,4.65,4.66,4.65,4.65,12000.0
2009-05-26 14:10:00,4.65,4.65,4.64,4.65,18400.0,4.65,4.65,4.64,4.65,18400.0
2009-05-26 14:20:00,4.64,4.65,4.63,4.63,22000.0,4.64,4.65,4.63,4.63,22000.0
2009-05-26 14:30:00,4.63,4.63,4.62,4.62,23600.0,4.63,4.63,4.62,4.62,23600.0
2009-05-26 14:40:00,4.62,4.63,4.62,4.63,16000.0,4.62,4.63,4.62,4.63,16000.0
2009-05-26 14:50:00,4.63,4.63,4.59,4.6,18000.0,4.63,4.63,4.59,4.6,18000.0
2009-05-26 15:00:00,4.6,4.62,4.6,4.6,24800.0,4.6,4.62,4.6,4.6,24800.0
2009-05-26 15:10:00,4.61,4.61,4.58,4.6,29200.0,4.61,4.61,4.58,4.6,29200.0
2009-05-26 15:20:00,4.6,4.61,4.59,4.61,25200.0,4.6,4.61,4.59,4.61,25200.0
2009-05-26 15:30:00,4.6,4.63,4.6,4.63,23200.0,4.6,4.63,4.6,4.63,23200.0
2009-05-26 15:40:00,4.62,4.63,4.61,4.62,60000.0,4.62,4.63,4.61,4.62,60000.0
2009-05-26 15:50:00,4.62,4.64,4.62,4.63,95200.0,4.62,4.64,4.62,4.63,95200.0
2009-05-27 09:30:00,4.63,4.63,4.51,4.58,21600.0,4.63,4.63,4.51,4.58,21600.0
2009-05-27 09:40:00,4.59,4.59,4.55,4.59,20800.0,4.59,4.59,4.55,4.59,20800.0
2009-05-27 09:50:00,4.6,4.6,4.55,4.56,41600.0,4.6,4.6,4.55,4.56,41600.0
2009-05-27 10:00:00,4.56,4.58,4.53,4.53,34000.0,4.56,4.58,4.53,4.53,34000.0
2009-05-27 10:10:00,4.53,4.6,4.53,4.59,22400.0,4.53,4.6,4.53,4.59,22400.0
2009-05-27 10:20:00,4.61,4.62,4.6,4.61,26000.0,4.61,4.62,4.6,4.61,26000.0
2009-05-27 10:30:00,4.61,4.65,4.6,4.63,28400.0,4.61,4.65,4.6,4.63,28400.0
2009-05-27 10:40:00,4.63,4.63,4.6,4.6,18400.0,4.63,4.63,4.6,4.6,18400.0
2009-05-27 10:50:00,4.61,4.62,4.6,4.61,19200.0,4.61,4.62,4.6,4.61,19200.0
2009-05-27 11:00:00,4.61,4.61,4.58,4.58,16000.0,4.61,4.61,4.58,4.58,16000.0
2009-05-27 11:10:00,4.59,4.6,4.58,4.59,14800.0,4.59,4.6,4.58,4.59,14800.0
2009-05-27 11:20:00,4.59,4.63,4.59,4.62,7600.0,4.59,4.63,4.59,4.62,7600.0
2009-05-27 11:30:00,4.61,4.64,4.61,4.64,8800.0,4.61,4.64,4.61,4.64,8800.0
2009-05-27 11:40:00,4.64,4.64,4.63,4.64,6800.0,4.64,4.64,4.63,4.64,6800.0
2009-05-27 11:50:00,4.64,4.65,4.63,4.63,19200.0,4.64,4.65,4.63,4.63,19200.0
2009-05-27 12:00:00,4.64,4.65,4.62,4.62,37600.0,4.64,4.65,4.62,4.62,37600.0
2009-05-27 12:10:00,4.62,4.63,4.62,4.63,15600.0,4.62,4.63,4.62,4.63,15600.0
2009-05-27 12:20:00,4.62,4.62,4.61,4.61,12800.0,4.62,4.62,4.61,4.61,12800.0
2009-05-27 12:30:00,4.61,4.61,4.59,4.6,16400.0,4.61,4.61,4.59,4.6,16400.0
2009-05-27 12:40:00,4.59,4.6,4.59,4.59,11600.0,4.59,4.6,4.59,4.59,11600.0
2009-05-27 12:50:00,4.59,4.6,4.58,4.59,14400.0,4.59,4.6,4.58,4.59,14400.0
2009-05-27 13:00:00,4.59,4.61,4.59,4.6,8000.0,4.59,4.61,4.59,4.6,8000.0
2009-05-27 13:10:00,4.6,4.61,4.6,4.6,10800.0,4.6,4.61,4.6,4.6,10800.0
2009-05-27 13:20:00,4.6,4.6,4.59,4.59,10400.0,4.6,4.6,4.59,4.59,10400.0
2009-05-27 13:30:00,4.59,4.59,4.57,4.57,210800.0,4.59,4.59,4.57,4.57,210800.0
2009-05-27 13:40:00,4.56,4.58,4.55,4.55,8000.0,4.56,4.58,4.55,4.55,8000.0
2009-05-27 13:50:00,4.55,4.56,4.54,4.56,26000.0,4.55,4.56,4.54,4.56,26000.0
2009-05-27 14:00:00,4.55,4.56,4.54,4.54,17600.0,4.55,4.56,4.54,4.54,17600.0
2009-05-27 14:10:00,4.54,4.55,4.54,4.55,16000.0,4.54,4.55,4.54,4.55,16000.0
2009-05-27 14:20:00,4.55,4.55,4.53,4.53,20000.0,4.55,4.55,4.53,4.53,20000.0
2009-05-27 14:30:00,4.53,4.54,4.51,4.54,17600.0,4.53,4.54,4.51,4.54,17600.0
2009-05-27 14:40:00,4.54,4.54,4.53,4.54,14400.0,4.54,4.54,4.53,4.54,14400.0
2009-05-27 14:50:00,4.54,4.55,4.53,4.53,31600.0,4.54,4.55,4.53,4.53,31600.0
2009-05-27 15:00:00,4.53,4.56,4.53,4.56,38000.0,4.53,4.56,4.53,4.56,38000.0
2009-05-27 15:10:00,4.56,4.56,4.54,4.56,27200.0,4.56,4.56,4.54,4.56,27200.0
2009-05-27 15:20:00,4.56,4.57,4.55,4.55,32400.0,4.56,4.57,4.55,4.55,32400.0
2009-05-27 15:30:00,4.55,4.57,4.53,4.55,60400.0,4.55,4.57,4.53,4.55,60400.0
2009-05-27 15:40:00,4.56,4.58,4.56,4.57,99200.0,4.56,4.58,4.56,4.57,99200.0
2009-05-27 15:50:00,4.57,4.58,4.54,4.55,99200.0,4.57,4.58,4.54,4.55,99200.0
2009-05-28 09:30:00,4.62,4.63,4.54,4.61,39200.0,4.62,4.63,4.54,4.61,39200.0
2009-05-28 09:40:00,4.63,4.64,4.62,4.62,22400.0,4.63,4.64,4.62,4.62,22400.0
2009-05-28 09:50:00,4.62,4.63,4.6,4.6,21200.0,4.62,4.63,4.6,4.6,21200.0
2009-05-28 10:00:00,4.6,4.6,4.54,4.54,43200.0,4.6,4.6,4.54,4.54,43200.0
2009-05-28 10:10:00,4.54,4.58,4.53,4.57,48000.0,4.54,4.58,4.53,4.57,48000.0
2009-05-28 10:20:00,4.57,4.59,4.55,4.56,34800.0,4.57,4.59,4.55,4.56,34800.0
2009-05-28 10:30:00,4.56,4.57,4.53,4.53,29600.0,4.56,4.57,4.53,4.53,29600.0
2009-05-28 10:40:00,4.54,4.55,4.52,4.54,18400.0,4.54,4.55,4.52,4.54,18400.0
2009-05-28 10:50:00,4.54,4.57,4.54,4.56,95200.0,4.54,4.57,4.54,4.56,95200.0
2009-05-28 11:00:00,4.56,4.59,4.56,4.58,27200.0,4.56,4.59,4.56,4.58,27200.0
2009-05-28 11:10:00,4.58,4.58,4.56,4.56,26800.0,4.58,4.58,4.56,4.56,26800.0
2009-05-28 11:20:00,4.55,4.57,4.55,4.56,8000.0,4.55,4.57,4.55,4.56,8000.0
2009-05-28 11:30:00,4.57,4.6,4.56,4.58,52000.0,4.57,4.6,4.56,4.58,52000.0
2009-05-28 11:40:00,4.58,4.6,4.57,4.6,34000.0,4.58,4.6,4.57,4.6,34000.0
2009-05-28 11:50:00,4.6,4.61,4.59,4.61,34400.0,4.6,4.61,4.59,4.61,34400.0
2009-05-28 12:00:00,4.61,4.62,4.58,4.59,34800.0,4.61,4.62,4.58,4.59,34800.0
2009-05-28 12:10:00,4.6,4.6,4.57,4.57,26400.0,4.6,4.6,4.57,4.57,26400.0
2009-05-28 12:20:00,4.57,4.58,4.56,4.57,8000.0,4.57,4.58,4.56,4.57,8000.0
2009-05-28 12:30:00,4.57,4.59,4.57,4.59,10400.0,4.57,4.59,4.57,4.59,10400.0
2009-05-28 12:40:00,4.59,4.59,4.57,4.58,27600.0,4.59,4.59,4.57,4.58,27600.0
2009-05-28 12:50:00,4.57,4.57,4.55,4.56,17200.0,4.57,4.57,4.55,4.56,17200.0
2009-05-28 13:00:00,4.56,4.58,4.56,4.58,46000.0,4.56,4.58,4.56,4.58,46000.0
2009-05-28 13:10:00,4.58,4.6,4.58,4.6,52800.0,4.58,4.6,4.58,4.6,52800.0
2009-05-28 13:20:00,4.6,4.6,4.56,4.56,51200.0,4.6,4.6,4.56,4.56,51200.0
2009-05-28 13:30:00,4.56,4.56,4.55,4.56,15200.0,4.56,4.56,4.55,4.56,15200.0
2009-05-28 13:40:00,4.55,4.56,4.53,4.54,24800.0,4.55,4.56,4.53,4.54,24800.0
2009-05-28 13:50:00,4.54,4.55,4.53,4.54,21200.0,4.54,4.55,4.53,4.54,21200.0
2009-05-28 14:00:00,4.54,4.56,4.53,4.55,12800.0,4.54,4.56,4.53,4.55,12800.0
2009-05-28 14:10:00,4.55,4.55,4.54,4.55,15200.0,4.55,4.55,4.54,4.55,15200.0
2009-05-28 14:20:00,4.54,4.57,4.54,4.57,16800.0,4.54,4.57,4.54,4.57,16800.0
2009-05-28 14:30:00,4.57,4.58,4.56,4.58,32000.0,4.57,4.58,4.56,4.58,32000.0
2009-05-28 14:40:00,4.58,4.58,4.55,4.56,23200.0,4.58,4.58,4.55,4.56,23200.0
2009-05-28 14:50:00,4.57,4.57,4.55,4.56,17600.0,4.57,4.57,4.55,4.56,17600.0
2009-05-28 15:00:00,4.57,4.57,4.55,4.56,16400.0,4.57,4.57,4.55,4.56,16400.0
2009-05-28 15:10:00,4.55,4.55,4.54,4.54,22400.0,4.55,4.55,4.54,4.54,22400.0
2009-05-28 15:20:00,4.54,4.55,4.53,4.55,26400.0,4.54,4.55,4.53,4.55,26400.0
2009-05-28 15:30:00,4.55,4.56,4.54,4.55,33200.0,4.55,4.56,4.54,4.55,33200.0
2009-05-28 15:40:00,4.54,4.56,4.54,4.55,34000.0,4.54,4.56,4.54,4.55,34000.0
2009-05-28 15:50:00,4.55,4.55,4.52,4.53,82800.0,4.55,4.55,4.52,4.53,82800.0
2009-05-29 09:30:00,4.56,4.58,4.5,4.51,38000.0,4.56,4.58,4.5,4.51,38000.0
2009-05-29 09:40:00,4.53,4.54,4.49,4.51,52000.0,4.53,4.54,4.49,4.51,52000.0
2009-05-29 09:50:00,4.52,4.56,4.52,4.52,27600.0,4.52,4.56,4.52,4.52,27600.0
2009-05-29 10:00:00,4.53,4.54,4.51,4.52,24800.0,4.53,4.54,4.51,4.52,24800.0
2009-05-29 10:10:00,4.53,4.54,4.52,4.53,24400.0,4.53,4.54,4.52,4.53,24400.0
2009-05-29 10:20:00,4.53,4.54,4.52,4.53,17600.0,4.53,4.54,4.52,4.53,17600.0
2009-05-29 10:30:00,4.52,4.52,4.51,4.51,10400.0,4.52,4.52,4.51,4.51,10400.0
2009-05-29 10:40:00,4.51,4.52,4.5,4.51,55600.0,4.51,4.52,4.5,4.51,55600.0
2009-05-29 10:50:00,4.51,4.52,4.5,4.5,54800.0,4.51,4.52,4.5,4.5,54800.0
2009-05-29 11:00:00,4.5,4.5,4.49,4.5,19600.0,4.5,4.5,4.49,4.5,19600.0
2009-05-29 11:10:00,4.5,4.51,4.5,4.5,26800.0,4.5,4.51,4.5,4.5,26800.0
2009-05-29 11:20:00,4.5,4.52,4.49,4.49,70000.0,4.5,4.52,4.49,4.49,70000.0
2009-05-29 11:30:00,4.49,4.51,4.49,4.51,21200.0,4.49,4.51,4.49,4.51,21200.0
2009-05-29 11:40:00,4.51,4.52,4.5,4.5,26800.0,4.51,4.52,4.5,4.5,26800.0
2009-05-29 11:50:00,4.5,4.5,4.49,4.5,21200.0,4.5,4.5,4.49,4.5,21200.0
2009-05-29 12:00:00,4.5,4.5,4.5,4.5,20000.0,4.5,4.5,4.5,4.5,20000.0
2009-05-29 12:10:00,4.5,4.5,4.5,4.5,12800.0,4.5,4.5,4.5,4.5,12800.0
2009-05-29 12:20:00,4.5,4.5,4.49,4.5,9200.0,4.5,4.5,4.49,4.5,9200.0
2009-05-29 12:30:00,4.5,4.5,4.49,4.49,8400.0,4.5,4.5,4.49,4.49,8400.0
2009-05-29 12:40:00,4.49,4.5,4.49,4.49,6800.0,4.49,4.5,4.49,4.49,6800.0
2009-05-29 12:50:00,4.49,4.49,4.49,4.49,3600.0,4.49,4.49,4.49,4.49,3600.0
2009-05-29 13:00:00,4.49,4.5,4.49,4.5,7600.0,4.49,4.5,4.49,4.5,7600.0
2009-05-29 13:10:00,4.5,4.5,4.49,4.5,2800.0,4.5,4.5,4.49,4.5,2800.0
2009-05-29 13:20:00,4.5,4.51,4.5,4.51,9200.0,4.5,4.51,4.5,4.51,9200.0
2009-05-29 13:30:00,4.51,4.52,4.5,4.5,32000.0,4.51,4.52,4.5,4.5,32000.0
2009-05-29 13:40:00,4.5,4.5,4.49,4.49,10000.0,4.5,4.5,4.49,4.49,10000.0
2009-05-29 13:50:00,4.49,4.5,4.49,4.49,15200.0,4.49,4.5,4.49,4.49,15200.0
2009-05-29 14:00:00,4.49,4.49,4.47,4.47,33600.0,4.49,4.49,4.47,4.47,33600.0
2009-05-29 14:10:00,4.48,4.48,4.47,4.47,30400.0,4.48,4.48,4.47,4.47,30400.0
2009-05-29 14:20:00,4.47,4.49,4.47,4.49,21600.0,4.47,4.49,4.47,4.49,21600.0
2009-05-29 14:30:00,4.49,4.5,4.48,4.49,29200.0,4.49,4.5,4.48,4.49,29200.0
2009-05-29 14:40:00,4.49,4.49,4.49,4.49,22800.0,4.49,4.49,4.49,4.49,22800.0
2009-05-29 14:50:00,4.49,4.49,4.48,4.48,29600.0,4.49,4.49,4.48,4.48,29600.0
2009-05-29 15:00:00,4.49,4.5,4.48,4.5,39200.0,4.49,4.5,4.48,4.5,39200.0
2009-05-29 15:10:00,4.5,4.51,4.49,4.49,50400.0,4.5,4.51,4.49,4.49,50400.0
2009-05-29 15:20:00,4.49,4.51,4.49,4.49,49600.0,4.49,4.51,4.49,4.49,49600.0
2009-05-29 15:30:00,4.5,4.53,4.5,4.53,55600.0,4.5,4.53,4.5,4.53,55600.0
2009-05-29 15:40:00,4.53,4.53,4.51,4.52,80800.0,4.53,4.53,4.51,4.52,80800.0
2009-05-29 15:50:00,4.52,4.55,4.52,4.55,119200.0,4.52,4.55,4.52,4.55,119200.0
2009-06-01 09:30:00,4.6,4.61,4.58,4.59,29600.0,4.6,4.61,4.58,4.59,29600.0
2009-06-01 09:40:00,4.6,4.61,4.59,4.61,60400.0,4.6,4.61,4.59,4.61,60400.0
2009-06-01 09:50:00,4.61,4.61,4.59,4.59,91600.0,4.61,4.61,4.59,4.59,91600.0
2009-06-01 10:00:00,4.59,4.6,4.57,4.57,97200.0,4.59,4.6,4.57,4.57,97200.0
2009-06-01 10:10:00,4.58,4.58,4.55,4.57,38400.0,4.58,4.58,4.55,4.57,38400.0
2009-06-01 10:20:00,4.57,4.58,4.57,4.57,36000.0,4.57,4.58,4.57,4.57,36000.0
2009-06-01 10:30:00,4.57,4.57,4.56,4.57,19600.0,4.57,4.57,4.56,4.57,19600.0
2009-06-01 10:40:00,4.57,4.57,4.54,4.54,17600.0,4.57,4.57,4.54,4.54,17600.0
2009-06-01 10:50:00,4.54,4.54,4.53,4.53,14800.0,4.54,4.54,4.53,4.53,14800.0
2009-06-01 11:00:00,4.53,4.56,4.53,4.55,24000.0,4.53,4.56,4.53,4.55,24000.0
2009-06-01 11:10:00,4.55,4.55,4.54,4.54,23200.0,4.55,4.55,4.54,4.54,23200.0
2009-06-01 11:20:00,4.54,4.55,4.54,4.54,28000.0,4.54,4.55,4.54,4.54,28000.0
2009-06-01 11:30:00,4.54,4.55,4.54,4.55,26400.0,4.54,4.55,4.54,4.55,26400.0
2009-06-01 11:40:00,4.55,4.56,4.55,4.56,25600.0,4.55,4.56,4.55,4.56,25600.0
2009-06-01 11:50:00,4.55,4.59,4.55,4.59,28800.0,4.55,4.59,4.55,4.59,28800.0
2009-06-01 12:00:00,4.59,4.59,4.56,4.56,31200.0,4.59,4.59,4.56,4.56,31200.0
2009-06-01 12:10:00,4.56,4.56,4.56,4.56,4800.0,4.56,4.56,4.56,4.56,4800.0
2009-06-01 12:20:00,4.56,4.56,4.55,4.56,11200.0,4.56,4.56,4.55,4.56,11200.0
2009-06-01 12:30:00,4.56,4.57,4.55,4.56,34400.0,4.56,4.57,4.55,4.56,34400.0
2009-06-01 12:40:00,4.57,4.57,4.56,4.56,29600.0,4.57,4.57,4.56,4.56,29600.0
2009-06-01 12:50:00,4.56,4.57,4.56,4.57,18400.0,4.56,4.57,4.56,4.57,18400.0
2009-06-01 13:00:00,4.56,4.57,4.56,4.56,20400.0,4.56,4.57,4.56,4.56,20400.0
2009-06-01 13:10:00,4.56,4.56,4.55,4.55,13200.0,4.56,4.56,4.55,4.55,13200.0
2009-06-01 13:20:00,4.55,4.57,4.55,4.56,17600.0,4.55,4.57,4.55,4.56,17600.0
2009-06-01 13:30:00,4.56,4.56,4.54,4.54,29600.0,4.56,4.56,4.54,4.54,29600.0
2009-06-01 13:40:00,4.54,4.54,4.53,4.54,43200.0,4.54,4.54,4.53,4.54,43200.0
2009-06-01 13:50:00,4.54,4.54,4.52,4.53,81600.0,4.54,4.54,4.52,4.53,81600.0
2009-06-01 14:00:00,4.54,4.54,4.51,4.51,38000.0,4.54,4.54,4.51,4.51,38000.0
2009-06-01 14:10:00,4.51,4.52,4.5,4.52,53200.0,4.51,4.52,4.5,4.52,53200.0
2009-06-01 14:20:00,4.52,4.52,4.5,4.5,45200.0,4.52,4.52,4.5,4.5,45200.0
2009-06-01 14:30:00,4.5,4.51,4.49,4.5,31200.0,4.5,4.51,4.49,4.5,31200.0
2009-06-01 14:40:00,4.5,4.5,4.49,4.49,79600.0,4.5,4.5,4.49,4.49,79600.0
2009-06-01 14:50:00,4.5,4.5,4.47,4.48,78000.0,4.5,4.5,4.47,4.48,78000.0
2009-06-01 15:00:00,4.48,4.49,4.46,4.46,54400.0,4.48,4.49,4.46,4.46,54400.0
2009-06-01 15:10:00,4.47,4.47,4.46,4.47,59200.0,4.47,4.47,4.46,4.47,59200.0
2009-06-01 15:20:00,4.47,4.48,4.46,4.48,61200.0,4.47,4.48,4.46,4.48,61200.0
2009-06-01 15:30:00,4.49,4.53,4.48,4.52,63600.0,4.49,4.53,4.48,4.52,63600.0
2009-06-01 15:40:00,4.52,4.53,4.5,4.5,89200.0,4.52,4.53,4.5,4.5,89200.0
2009-06-01 15:50:00,4.5,4.51,4.48,4.5,129200.0,4.5,4.51,4.48,4.5,129200.0
2009-06-02 09:30:00,4.49,4.51,4.48,4.51,38000.0,4.49,4.51,4.48,4.51,38000.0
2009-06-02 09:40:00,4.52,4.52,4.47,4.52,57200.0,4.52,4.52,4.47,4.52,57200.0
2009-06-02 09:50:00,4.53,4.61,4.52,4.59,138400.0,4.53,4.61,4.52,4.59,138400.0
2009-06-02 10:00:00,4.6,4.62,4.58,4.59,96400.0,4.6,4.62,4.58,4.59,96400.0
2009-06-02 10:10:00,4.59,4.6,4.55,4.6,124400.0,4.59,4.6,4.55,4.6,124400.0
2009-06-02 10:20:00,4.6,4.65,4.6,4.62,96000.0,4.6,4.65,4.6,4.62,96000.0
2009-06-02 10:30:00,4.62,4.67,4.61,4.67,30800.0,4.62,4.67,4.61,4.67,30800.0
2009-06-02 10:40:00,4.67,4.68,4.65,4.67,16400.0,4.67,4.68,4.65,4.67,16400.0
2009-06-02 10:50:00,4.67,4.67,4.62,4.65,29600.0,4.67,4.67,4.62,4.65,29600.0
2009-06-02 11:00:00,4.65,4.65,4.64,4.64,8800.0,4.65,4.65,4.64,4.64,8800.0
2009-06-02 11:10:00,4.64,4.66,4.64,4.66,10400.0,4.64,4.66,4.64,4.66,10400.0
2009-06-02 11:20:00,4.65,4.66,4.64,4.65,32800.0,4.65,4.66,4.64,4.65,32800.0
2009-06-02 11:30:00,4.65,4.65,4.6,4.61,142400.0,4.65,4.65,4.6,4.61,142400.0
2009-06-02 11:40:00,4.6,4.62,4.59,4.59,45200.0,4.6,4.62,4.59,4.59,45200.0
2009-06-02 11:50:00,4.59,4.62,4.59,4.62,40000.0,4.59,4.62,4.59,4.62,40000.0
2009-06-02 12:00:00,4.62,4.64,4.62,4.63,9600.0,4.62,4.64,4.62,4.63,9600.0
2009-06-02 12:10:00,4.63,4.64,4.62,4.62,20000.0,4.63,4.64,4.62,4.62,20000.0
2009-06-02 12:20:00,4.63,4.63,4.58,4.58,58800.0,4.63,4.63,4.58,4.58,58800.0
2009-06-02 12:30:00,4.58,4.58,4.58,4.58,46400.0,4.58,4.58,4.58,4.58,46400.0
2009-06-02 12:40:00,4.58,4.59,4.57,4.57,35200.0,4.58,4.59,4.57,4.57,35200.0
2009-06-02 12:50:00,4.58,4.6,4.58,4.6,14800.0,4.58,4.6,4.58,4.6,14800.0
2009-06-02 13:00:00,4.59,4.6,4.59,4.59,16400.0,4.59,4.6,4.59,4.59,16400.0
2009-06-02 13:10:00,4.6,4.61,4.59,4.59,36800.0,4.6,4.61,4.59,4.59,36800.0
2009-06-02 13:20:00,4.59,4.6,4.58,4.59,59200.0,4.59,4.6,4.58,4.59,59200.0
2009-06-02 13:30:00,4.59,4.6,4.57,4.57,32400.0,4.59,4.6,4.57,4.57,32400.0
2009-06-02 13:40:00,4.58,4.58,4.57,4.58,33600.0,4.58,4.58,4.57,4.58,33600.0
2009-06-02 13:50:00,4.58,4.58,4.57,4.58,24000.0,4.58,4.58,4.57,4.58,24000.0
2009-06-02 14:00:00,4.58,4.58,4.57,4.58,30400.0,4.58,4.58,4.57,4.58,30400.0
2009-06-02 14:10:00,4.58,4.6,4.58,4.59,22000.0,4.58,4.6,4.58,4.59,22000.0
2009-06-02 14:20:00,4.59,4.6,4.57,4.58,64000.0,4.59,4.6,4.57,4.58,64000.0
2009-06-02 14:30:00,4.57,4.58,4.57,4.58,19600.0,4.57,4.58,4.57,4.58,19600.0
2009-06-02 14:40:00,4.58,4.58,4.57,4.57,31600.0,4.58,4.58,4.57,4.57,31600.0
2009-06-02 14:50:00,4.57,4.58,4.57,4.57,24400.0,4.57,4.58,4.57,4.57,24400.0
2009-06-02 15:00:00,4.57,4.58,4.57,4.57,28000.0,4.57,4.58,4.57,4.57,28000.0
2009-06-02 15:10:00,4.57,4.57,4.54,4.55,33200.0,4.57,4.57,4.54,4.55,33200.0
2009-06-02 15:20:00,4.54,4.58,4.54,4.56,46000.0,4.54,4.58,4.54,4.56,46000.0
2009-06-02 15:30:00,4.55,4.6,4.55,4.6,65200.0,4.55,4.6,4.55,4.6,65200.0
2009-06-02 15:40:00,4.6,4.6,4.56,4.58,72400.0,4.6,4.6,4.56,4.58,72400.0
2009-06-02 15:50:00,4.57,4.58,4.54,4.54,152800.0,4.57,4.58,4.54,4.54,152800.0
2009-06-03 09:30:00,4.5,4.53,4.43,4.53,58800.0,4.5,4.53,4.43,4.53,58800.0
2009-06-03 09:40:00,4.52,4.56,4.5,4.56,60400.0,4.52,4.56,4.5,4.56,60400.0
2009-06-03 09:50:00,4.56,4.56,4.52,4.54,64800.0,4.56,4.56,4.52,4.54,64800.0
2009-06-03 10:00:00,4.53,4.55,4.51,4.54,74000.0,4.53,4.55,4.51,4.54,74000.0
2009-06-03 10:10:00,4.54,4.55,4.52,4.54,32800.0,4.54,4.55,4.52,4.54,32800.0
2009-06-03 10:20:00,4.54,4.57,4.54,4.57,40000.0,4.54,4.57,4.54,4.57,40000.0
2009-06-03 10:30:00,4.57,4.58,4.54,4.55,39600.0,4.57,4.58,4.54,4.55,39600.0
2009-06-03 10:40:00,4.56,4.59,4.55,4.59,39600.0,4.56,4.59,4.55,4.59,39600.0
2009-06-03 10:50:00,4.58,4.59,4.58,4.59,10800.0,4.58,4.59,4.58,4.59,10800.0
2009-06-03 11:00:00,4.59,4.6,4.58,4.59,11200.0,4.59,4.6,4.58,4.59,11200.0
2009-06-03 11:10:00,4.59,4.6,4.58,4.59,24000.0,4.59,4.6,4.58,4.59,24000.0
2009-06-03 11:20:00,4.59,4.61,4.59,4.61,18400.0,4.59,4.61,4.59,4.61,18400.0
2009-06-03 11:30:00,4.61,4.61,4.6,4.6,8000.0,4.61,4.61,4.6,4.6,8000.0
2009-06-03 11:40:00,4.6,4.63,4.6,4.62,40800.0,4.6,4.63,4.6,4.62,40800.0
2009-06-03 11:50:00,4.63,4.63,4.62,4.62,12000.0,4.63,4.63,4.62,4.62,12000.0
2009-06-03 12:00:00,4.62,4.62,4.62,4.62,11600.0,4.62,4.62,4.62,4.62,11600.0
2009-06-03 12:10:00,4.62,4.63,4.62,4.63,18800.0,4.62,4.63,4.62,4.63,18800.0
2009-06-03 12:20:00,4.63,4.63,4.62,4.62,13600.0,4.63,4.63,4.62,4.62,13600.0
2009-06-03 12:30:00,4.61,4.61,4.61,4.61,13600.0,4.61,4.61,4.61,4.61,13600.0
2009-06-03 12:40:00,4.61,4.61,4.61,4.61,3600.0,4.61,4.61,4.61,4.61,3600.0
2009-06-03 12:50:00,4.62,4.62,4.62,4.62,32000.0,4.62,4.62,4.62,4.62,32000.0
2009-06-03 13:00:00,4.61,4.61,4.6,4.6,12800.0,4.61,4.61,4.6,4.6,12800.0
2009-06-03 13:10:00,4.6,4.6,4.59,4.6,13600.0,4.6,4.6,4.59,4.6,13600.0
2009-06-03 13:20:00,4.59,4.6,4.59,4.6,20800.0,4.59,4.6,4.59,4.6,20800.0
2009-06-03 13:30:00,4.6,4.6,4.59,4.6,11600.0,4.6,4.6,4.59,4.6,11600.0
2009-06-03 13:40:00,4.59,4.6,4.59,4.6,22800.0,4.59,4.6,4.59,4.6,22800.0
2009-06-03 13:50:00,4.6,4.6,4.59,4.6,16000.0,4.6,4.6,4.59,4.6,16000.0
2009-06-03 14:00:00,4.6,4.61,4.59,4.59,6400.0,4.6,4.61,4.59,4.59,6400.0
2009-06-03 14:10:00,4.6,4.61,4.59,4.61,21200.0,4.6,4.61,4.59,4.61,21200.0
2009-06-03 14:20:00,4.61,4.63,4.61,4.62,28800.0,4.61,4.63,4.61,4.62,28800.0
2009-06-03 14:30:00,4.62,4.63,4.61,4.62,28800.0,4.62,4.63,4.61,4.62,28800.0
2009-06-03 14:40:00,4.63,4.63,4.61,4.62,31200.0,4.63,4.63,4.61,4.62,31200.0
2009-06-03 14:50:00,4.63,4.64,4.63,4.64,41200.0,4.63,4.64,4.63,4.64,41200.0
2009-06-03 15:00:00,4.64,4.64,4.63,4.64,19200.0,4.64,4.64,4.63,4.64,19200.0
2009-06-03 15:10:00,4.64,4.65,4.64,4.64,47600.0,4.64,4.65,4.64,4.64,47600.0
2009-06-03 15:20:00,4.64,4.64,4.63,4.63,31600.0,4.64,4.64,4.63,4.63,31600.0
2009-06-03 15:30:00,4.63,4.63,4.62,4.62,38000.0,4.63,4.63,4.62,4.62,38000.0
2009-06-03 15:40:00,4.62,4.63,4.6,4.61,92400.0,4.62,4.63,4.6,4.61,92400.0
2009-06-03 15:50:00,4.61,4.65,4.61,4.64,138800.0,4.61,4.65,4.61,4.64,138800.0
2009-06-04 09:30:00,4.64,4.64,4.56,4.6,21200.0,4.64,4.64,4.56,4.6,21200.0
2009-06-04 09:40:00,4.62,4.63,4.58,4.6,54400.0,4.62,4.63,4.58,4.6,54400.0
2009-06-04 09:50:00,4.6,4.61,4.59,4.6,128800.0,4.6,4.61,4.59,4.6,128800.0
2009-06-04 10:00:00,4.6,4.61,4.57,4.57,37200.0,4.6,4.61,4.57,4.57,37200.0
2009-06-04 10:10:00,4.58,4.62,4.58,4.6,42800.0,4.58,4.62,4.58,4.6,42800.0
2009-06-04 10:20:00,4.61,4.65,4.6,4.65,52400.0,4.61,4.65,4.6,4.65,52400.0
2009-06-04 10:30:00,4.64,4.65,4.64,4.65,55200.0,4.64,4.65,4.64,4.65,55200.0
2009-06-04 10:40:00,4.65,4.66,4.64,4.66,32400.0,4.65,4.66,4.64,4.66,32400.0
2009-06-04 10:50:00,4.66,4.66,4.64,4.66,18400.0,4.66,4.66,4.64,4.66,18400.0
2009-06-04 11:00:00,4.66,4.66,4.64,4.65,27600.0,4.66,4.66,4.64,4.65,27600.0
2009-06-04 11:10:00,4.65,4.65,4.64,4.64,20400.0,4.65,4.65,4.64,4.64,20400.0
2009-06-04 11:20:00,4.65,4.66,4.64,4.65,26400.0,4.65,4.66,4.64,4.65,26400.0
2009-06-04 11:30:00,4.65,4.65,4.64,4.65,41600.0,4.65,4.65,4.64,4.65,41600.0
2009-06-04 11:40:00,4.65,4.65,4.62,4.63,52000.0,4.65,4.65,4.62,4.63,52000.0
2009-06-04 11:50:00,4.63,4.63,4.62,4.63,29200.0,4.63,4.63,4.62,4.63,29200.0
2009-06-04 12:00:00,4.63,4.63,4.62,4.63,19600.0,4.63,4.63,4.62,4.63,19600.0
2009-06-04 12:10:00,4.62,4.63,4.62,4.62,20400.0,4.62,4.63,4.62,4.62,20400.0
2009-06-04 12:20:00,4.63,4.64,4.62,4.63,12800.0,4.63,4.64,4.62,4.63,12800.0
2009-06-04 12:30:00,4.63,4.63,4.63,4.63,114000.0,4.63,4.63,4.63,4.63,114000.0
2009-06-04 12:40:00,4.63,4.64,4.63,4.64,8800.0,4.63,4.64,4.63,4.64,8800.0
2009-06-04 12:50:00,4.64,4.64,4.63,4.63,10400.0,4.64,4.64,4.63,4.63,10400.0
2009-06-04 13:00:00,4.63,4.65,4.63,4.64,27600.0,4.63,4.65,4.63,4.64,27600.0
2009-06-04 13:10:00,4.65,4.66,4.65,4.66,9200.0,4.65,4.66,4.65,4.66,9200.0
2009-06-04 13:20:00,4.66,4.67,4.66,4.66,8000.0,4.66,4.67,4.66,4.66,8000.0
2009-06-04 13:30:00,4.67,4.67,4.66,4.66,13200.0,4.67,4.67,4.66,4.66,13200.0
2009-06-04 13:40:00,4.66,4.66,4.65,4.65,14000.0,4.66,4.66,4.65,4.65,14000.0
2009-06-04 13:50:00,4.65,4.65,4.64,4.65,22000.0,4.65,4.65,4.64,4.65,22000.0
2009-06-04 14:00:00,4.65,4.65,4.64,4.64,24000.0,4.65,4.65,4.64,4.64,24000.0
2009-06-04 14:10:00,4.64,4.65,4.64,4.64,19200.0,4.64,4.65,4.64,4.64,19200.0
2009-06-04 14:20:00,4.64,4.64,4.64,4.64,11600.0,4.64,4.64,4.64,4.64,11600.0
2009-06-04 14:30:00,4.64,4.65,4.64,4.64,36000.0,4.64,4.65,4.64,4.64,36000.0
2009-06-04 14:40:00,4.64,4.65,4.64,4.65,24000.0,4.64,4.65,4.64,4.65,24000.0
2009-06-04 14:50:00,4.65,4.66,4.64,4.64,53600.0,4.65,4.66,4.64,4.64,53600.0
2009-06-04 15:00:00,4.64,4.65,4.64,4.64,53200.0,4.64,4.65,4.64,4.64,53200.0
2009-06-04 15:10:00,4.64,4.66,4.64,4.65,59600.0,4.64,4.66,4.64,4.65,59600.0
2009-06-04 15:20:00,4.65,4.66,4.65,4.65,30400.0,4.65,4.66,4.65,4.65,30400.0
2009-06-04 15:30:00,4.64,4.65,4.63,4.64,280000.0,4.64,4.65,4.63,4.64,280000.0
2009-06-04 15:40:00,4.64,4.65,4.64,4.64,60000.0,4.64,4.65,4.64,4.64,60000.0
2009-06-04 15:50:00,4.64,4.67,4.64,4.67,90800.0,4.64,4.67,4.64,4.67,90800.0
2009-06-05 09:30:00,4.69,4.7,4.67,4.68,44000.0,4.69,4.7,4.67,4.68,44000.0
2009-06-05 09:40:00,4.67,4.68,4.66,4.67,22000.0,4.67,4.68,4.66,4.67,22000.0
2009-06-05 09:50:00,4.67,4.69,4.66,4.68,34000.0,4.67,4.69,4.66,4.68,34000.0
2009-06-05 10:00:00,4.67,4.67,4.63,4.64,56000.0,4.67,4.67,4.63,4.64,56000.0
2009-06-05 10:10:00,4.63,4.66,4.62,4.65,22800.0,4.63,4.66,4.62,4.65,22800.0
2009-06-05 10:20:00,4.65,4.65,4.64,4.64,12400.0,4.65,4.65,4.64,4.64,12400.0
2009-06-05 10:30:00,4.64,4.66,4.62,4.66,30000.0,4.64,4.66,4.62,4.66,30000.0
2009-06-05 10:40:00,4.65,4.66,4.65,4.65,32800.0,4.65,4.66,4.65,4.65,32800.0
2009-06-05 10:50:00,4.65,4.65,4.63,4.64,58800.0,4.65,4.65,4.63,4.64,58800.0
2009-06-05 11:00:00,4.65,4.65,4.64,4.65,14800.0,4.65,4.65,4.64,4.65,14800.0
2009-06-05 11:10:00,4.65,4.65,4.64,4.65,12800.0,4.65,4.65,4.64,4.65,12800.0
2009-06-05 11:20:00,4.65,4.66,4.65,4.65,20400.0,4.65,4.66,4.65,4.65,20400.0
2009-06-05 11:30:00,4.65,4.65,4.64,4.64,12800.0,4.65,4.65,4.64,4.64,12800.0
2009-06-05 11:40:00,4.64,4.65,4.64,4.64,16400.0,4.64,4.65,4.64,4.64,16400.0
2009-06-05 11:50:00,4.63,4.64,4.62,4.63,21200.0,4.63,4.64,4.62,4.63,21200.0
2009-06-05 12:00:00,4.63,4.63,4.62,4.63,7200.0,4.63,4.63,4.62,4.63,7200.0
2009-06-05 12:10:00,4.63,4.63,4.62,4.62,8800.0,4.63,4.63,4.62,4.62,8800.0
2009-06-05 12:20:00,4.63,4.64,4.62,4.64,24400.0,4.63,4.64,4.62,4.64,24400.0
2009-06-05 12:30:00,4.64,4.64,4.63,4.64,7200.0,4.64,4.64,4.63,4.64,7200.0
2009-06-05 12:40:00,4.64,4.65,4.63,4.64,6000.0,4.64,4.65,4.63,4.64,6000.0
2009-06-05 12:50:00,4.64,4.64,4.63,4.63,8000.0,4.64,4.64,4.63,4.63,8000.0
2009-06-05 13:00:00,4.63,4.64,4.63,4.63,6800.0,4.63,4.64,4.63,4.63,6800.0
2009-06-05 13:10:00,4.62,4.64,4.61,4.64,23600.0,4.62,4.64,4.61,4.64,23600.0
2009-06-05 13:20:00,4.63,4.63,4.62,4.63,26800.0,4.63,4.63,4.62,4.63,26800.0
2009-06-05 13:30:00,4.63,4.64,4.62,4.63,17600.0,4.63,4.64,4.62,4.63,17600.0
2009-06-05 13:40:00,4.63,4.64,4.63,4.64,6000.0,4.63,4.64,4.63,4.64,6000.0
2009-06-05 13:50:00,4.63,4.63,4.62,4.63,20800.0,4.63,4.63,4.62,4.63,20800.0
2009-06-05 14:00:00,4.63,4.63,4.62,4.63,22000.0,4.63,4.63,4.62,4.63,22000.0
2009-06-05 14:10:00,4.63,4.63,4.62,4.63,29600.0,4.63,4.63,4.62,4.63,29600.0
2009-06-05 14:20:00,4.63,4.65,4.63,4.64,26000.0,4.63,4.65,4.63,4.64,26000.0
2009-06-05 14:30:00,4.64,4.66,4.63,4.65,44400.0,4.64,4.66,4.63,4.65,44400.0
2009-06-05 14:40:00,4.65,4.66,4.65,4.65,26400.0,4.65,4.66,4.65,4.65,26400.0
2009-06-05 14:50:00,4.66,4.66,4.64,4.65,31600.0,4.66,4.66,4.64,4.65,31600.0
2009-06-05 15:00:00,4.65,4.65,4.64,4.65,74000.0,4.65,4.65,4.64,4.65,74000.0
2009-06-05 15:10:00,4.65,4.65,4.63,4.65,38800.0,4.65,4.65,4.63,4.65,38800.0
2009-06-05 15:20:00,4.65,4.65,4.64,4.65,22000.0,4.65,4.65,4.64,4.65,22000.0
2009-06-05 15:30:00,4.65,4.66,4.65,4.66,43600.0,4.65,4.66,4.65,4.66,43600.0
2009-06-05 15:40:00,4.66,4.66,4.64,4.65,32800.0,4.66,4.66,4.64,4.65,32800.0
2009-06-05 15:50:00,4.65,4.67,4.64,4.66,153200.0,4.65,4.67,4.64,4.66,153200.0
2009-06-08 09:30:00,4.66,4.71,4.61,4.62,36000.0,4.66,4.71,4.61,4.62,36000.0
2009-06-08 09:40:00,4.61,4.61,4.58,4.58,25200.0,4.61,4.61,4.58,4.58,25200.0
2009-06-08 09:50:00,4.58,4.59,4.57,4.57,33600.0,4.58,4.59,4.57,4.57,33600.0
2009-06-08 10:00:00,4.57,4.58,4.56,4.58,30000.0,4.57,4.58,4.56,4.58,30000.0
2009-06-08 10:10:00,4.58,4.58,4.56,4.56,28800.0,4.58,4.58,4.56,4.56,28800.0
2009-06-08 10:20:00,4.56,4.59,4.56,4.58,12800.0,4.56,4.59,4.56,4.58,12800.0
2009-06-08 10:30:00,4.58,4.6,4.58,4.59,15200.0,4.58,4.6,4.58,4.59,15200.0
2009-06-08 10:40:00,4.61,4.61,4.6,4.6,8400.0,4.61,4.61,4.6,4.6,8400.0
2009-06-08 10:50:00,4.6,4.62,4.6,4.61,10000.0,4.6,4.62,4.6,4.61,10000.0
2009-06-08 11:00:00,4.62,4.62,4.6,4.61,14000.0,4.62,4.62,4.6,4.61,14000.0
2009-06-08 11:10:00,4.61,4.63,4.6,4.63,20000.0,4.61,4.63,4.6,4.63,20000.0
2009-06-08 11:20:00,4.63,4.63,4.61,4.61,17600.0,4.63,4.63,4.61,4.61,17600.0
2009-06-08 11:30:00,4.61,4.62,4.6,4.6,13600.0,4.61,4.62,4.6,4.6,13600.0
2009-06-08 11:40:00,4.61,4.61,4.6,4.6,6400.0,4.61,4.61,4.6,4.6,6400.0
2009-06-08 11:50:00,4.6,4.61,4.59,4.6,9600.0,4.6,4.61,4.59,4.6,9600.0
2009-06-08 12:00:00,4.59,4.6,4.59,4.59,9600.0,4.59,4.6,4.59,4.59,9600.0
2009-06-08 12:10:00,4.59,4.59,4.58,4.58,12000.0,4.59,4.59,4.58,4.58,12000.0
2009-06-08 12:20:00,4.58,4.58,4.57,4.57,9600.0,4.58,4.58,4.57,4.57,9600.0
2009-06-08 12:30:00,4.57,4.58,4.56,4.58,18400.0,4.57,4.58,4.56,4.58,18400.0
2009-06-08 12:40:00,4.58,4.58,4.57,4.57,10400.0,4.58,4.58,4.57,4.57,10400.0
2009-06-08 12:50:00,4.58,4.58,4.57,4.58,13600.0,4.58,4.58,4.57,4.58,13600.0
2009-06-08 13:00:00,4.58,4.59,4.58,4.59,15600.0,4.58,4.59,4.58,4.59,15600.0
2009-06-08 13:10:00,4.59,4.6,4.59,4.6,9600.0,4.59,4.6,4.59,4.6,9600.0
2009-06-08 13:20:00,4.59,4.6,4.59,4.6,9600.0,4.59,4.6,4.59,4.6,9600.0
2009-06-08 13:30:00,4.59,4.6,4.59,4.59,5600.0,4.59,4.6,4.59,4.59,5600.0
2009-06-08 13:40:00,4.58,4.6,4.58,4.6,10800.0,4.58,4.6,4.58,4.6,10800.0
2009-06-08 13:50:00,4.6,4.61,4.59,4.59,12400.0,4.6,4.61,4.59,4.59,12400.0
2009-06-08 14:00:00,4.59,4.6,4.59,4.59,11200.0,4.59,4.6,4.59,4.59,11200.0
2009-06-08 14:10:00,4.59,4.61,4.59,4.6,10800.0,4.59,4.61,4.59,4.6,10800.0
2009-06-08 14:20:00,4.6,4.61,4.6,4.61,12400.0,4.6,4.61,4.6,4.61,12400.0
2009-06-08 14:30:00,4.61,4.61,4.59,4.6,18000.0,4.61,4.61,4.59,4.6,18000.0
2009-06-08 14:40:00,4.6,4.61,4.6,4.6,18400.0,4.6,4.61,4.6,4.6,18400.0
2009-06-08 14:50:00,4.61,4.63,4.61,4.63,50400.0,4.61,4.63,4.61,4.63,50400.0
2009-06-08 15:00:00,4.62,4.63,4.62,4.62,58000.0,4.62,4.63,4.62,4.62,58000.0
2009-06-08 15:10:00,4.62,4.63,4.6,4.62,34000.0,4.62,4.63,4.6,4.62,34000.0
2009-06-08 15:20:00,4.63,4.65,4.62,4.64,52400.0,4.63,4.65,4.62,4.64,52400.0
2009-06-08 15:30:00,4.64,4.66,4.62,4.62,60800.0,4.64,4.66,4.62,4.62,60800.0
2009-06-08 15:40:00,4.62,4.63,4.6,4.6,85600.0,4.62,4.63,4.6,4.6,85600.0
2009-06-08 15:50:00,4.6,4.61,4.58,4.59,96400.0,4.6,4.61,4.58,4.59,96400.0
2009-06-09 09:30:00,4.6,4.64,4.52,4.52,35200.0,4.6,4.64,4.52,4.52,35200.0
2009-06-09 09:40:00,4.53,4.55,4.52,4.52,23200.0,4.53,4.55,4.52,4.52,23200.0
2009-06-09 09:50:00,4.53,4.53,4.5,4.5,31200.0,4.53,4.53,4.5,4.5,31200.0
2009-06-09 10:00:00,4.51,4.54,4.5,4.54,34000.0,4.51,4.54,4.5,4.54,34000.0
2009-06-09 10:10:00,4.53,4.55,4.53,4.54,22000.0,4.53,4.55,4.53,4.54,22000.0
2009-06-09 10:20:00,4.55,4.55,4.52,4.52,19600.0,4.55,4.55,4.52,4.52,19600.0
2009-06-09 10:30:00,4.53,4.53,4.51,4.51,15600.0,4.53,4.53,4.51,4.51,15600.0
2009-06-09 10:40:00,4.51,4.51,4.48,4.48,29200.0,4.51,4.51,4.48,4.48,29200.0
2009-06-09 10:50:00,4.48,4.48,4.47,4.47,13200.0,4.48,4.48,4.47,4.47,13200.0
2009-06-09 11:00:00,4.47,4.48,4.47,4.48,40400.0,4.47,4.48,4.47,4.48,40400.0
2009-06-09 11:10:00,4.48,4.48,4.48,4.48,11600.0,4.48,4.48,4.48,4.48,11600.0
2009-06-09 11:20:00,4.48,4.48,4.46,4.46,22000.0,4.48,4.48,4.46,4.46,22000.0
2009-06-09 11:30:00,4.46,4.46,4.46,4.46,9200.0,4.46,4.46,4.46,4.46,9200.0
2009-06-09 11:40:00,4.46,4.47,4.42,4.43,53600.0,4.46,4.47,4.42,4.43,53600.0
2009-06-09 11:50:00,4.43,4.43,4.43,4.43,20000.0,4.43,4.43,4.43,4.43,20000.0
2009-06-09 12:00:00,4.43,4.46,4.43,4.46,32800.0,4.43,4.46,4.43,4.46,32800.0
2009-06-09 12:10:00,4.46,4.49,4.45,4.49,44000.0,4.46,4.49,4.45,4.49,44000.0
2009-06-09 12:20:00,4.49,4.53,4.49,4.53,105600.0,4.49,4.53,4.49,4.53,105600.0
2009-06-09 12:30:00,4.53,4.56,4.52,4.56,68000.0,4.53,4.56,4.52,4.56,68000.0
2009-06-09 12:40:00,4.56,4.57,4.55,4.55,14400.0,4.56,4.57,4.55,4.55,14400.0
2009-06-09 12:50:00,4.56,4.56,4.54,4.54,18000.0,4.56,4.56,4.54,4.54,18000.0
2009-06-09 13:00:00,4.54,4.57,4.54,4.55,31600.0,4.54,4.57,4.54,4.55,31600.0
2009-06-09 13:10:00,4.55,4.55,4.54,4.54,5600.0,4.55,4.55,4.54,4.54,5600.0
2009-06-09 13:20:00,4.54,4.56,4.53,4.56,20400.0,4.54,4.56,4.53,4.56,20400.0
2009-06-09 13:30:00,4.55,4.56,4.54,4.55,28400.0,4.55,4.56,4.54,4.55,28400.0
2009-06-09 13:40:00,4.55,4.56,4.55,4.55,16400.0,4.55,4.56,4.55,4.55,16400.0
2009-06-09 13:50:00,4.55,4.56,4.55,4.55,16000.0,4.55,4.56,4.55,4.55,16000.0
2009-06-09 14:00:00,4.55,4.55,4.55,4.55,12400.0,4.55,4.55,4.55,4.55,12400.0
2009-06-09 14:10:00,4.55,4.57,4.55,4.57,22400.0,4.55,4.57,4.55,4.57,22400.0
2009-06-09 14:20:00,4.57,4.6,4.57,4.59,48400.0,4.57,4.6,4.57,4.59,48400.0
2009-06-09 14:30:00,4.59,4.62,4.59,4.61,57200.0,4.59,4.62,4.59,4.61,57200.0
2009-06-09 14:40:00,4.61,4.62,4.59,4.6,100400.0,4.61,4.62,4.59,4.6,100400.0
2009-06-09 14:50:00,4.6,4.61,4.59,4.6,38400.0,4.6,4.61,4.59,4.6,38400.0
2009-06-09 15:00:00,4.6,4.61,4.59,4.59,37200.0,4.6,4.61,4.59,4.59,37200.0
2009-06-09 15:10:00,4.59,4.6,4.58,4.6,42800.0,4.59,4.6,4.58,4.6,42800.0
2009-06-09 15:20:00,4.59,4.59,4.58,4.59,30000.0,4.59,4.59,4.58,4.59,30000.0
2009-06-09 15:30:00,4.58,4.59,4.58,4.58,38800.0,4.58,4.59,4.58,4.58,38800.0
2009-06-09 15:40:00,4.58,4.59,4.57,4.58,44800.0,4.58,4.59,4.57,4.58,44800.0
2009-06-09 15:50:00,4.58,4.59,4.55,4.56,83200.0,4.58,4.59,4.55,4.56,83200.0
2009-06-10 09:30:00,4.58,4.58,4.52,4.52,12800.0,4.58,4.58,4.52,4.52,12800.0
2009-06-10 09:40:00,4.52,4.52,4.48,4.48,27600.0,4.52,4.52,4.48,4.48,27600.0
2009-06-10 09:50:00,4.49,4.5,4.48,4.48,22000.0,4.49,4.5,4.48,4.48,22000.0
2009-06-10 10:00:00,4.48,4.48,4.44,4.46,31200.0,4.48,4.48,4.44,4.46,31200.0
2009-06-10 10:10:00,4.46,4.48,4.45,4.48,26000.0,4.46,4.48,4.45,4.48,26000.0
2009-06-10 10:20:00,4.47,4.49,4.47,4.49,14400.0,4.47,4.49,4.47,4.49,14400.0
2009-06-10 10:30:00,4.48,4.49,4.47,4.49,23600.0,4.48,4.49,4.47,4.49,23600.0
2009-06-10 10:40:00,4.49,4.49,4.48,4.49,23600.0,4.49,4.49,4.48,4.49,23600.0
2009-06-10 10:50:00,4.49,4.5,4.49,4.49,10000.0,4.49,4.5,4.49,4.49,10000.0
2009-06-10 11:00:00,4.49,4.49,4.47,4.48,25600.0,4.49,4.49,4.47,4.48,25600.0
2009-06-10 11:10:00,4.48,4.49,4.48,4.48,108400.0,4.48,4.49,4.48,4.48,108400.0
2009-06-10 11:20:00,4.48,4.48,4.48,4.48,30400.0,4.48,4.48,4.48,4.48,30400.0
2009-06-10 11:30:00,4.48,4.48,4.48,4.48,10800.0,4.48,4.48,4.48,4.48,10800.0
2009-06-10 11:40:00,4.48,4.48,4.47,4.47,32000.0,4.48,4.48,4.47,4.47,32000.0
2009-06-10 11:50:00,4.48,4.48,4.44,4.44,89600.0,4.48,4.48,4.44,4.44,89600.0
2009-06-10 12:00:00,4.44,4.45,4.44,4.44,63200.0,4.44,4.45,4.44,4.44,63200.0
2009-06-10 12:10:00,4.44,4.46,4.44,4.45,40400.0,4.44,4.46,4.44,4.45,40400.0
2009-06-10 12:20:00,4.44,4.47,4.44,4.47,52400.0,4.44,4.47,4.44,4.47,52400.0
2009-06-10 12:30:00,4.47,4.48,4.46,4.47,170000.0,4.47,4.48,4.46,4.47,170000.0
2009-06-10 12:40:00,4.47,4.47,4.46,4.46,31600.0,4.47,4.47,4.46,4.46,31600.0
2009-06-10 12:50:00,4.46,4.46,4.45,4.46,12000.0,4.46,4.46,4.45,4.46,12000.0
2009-06-10 13:00:00,4.46,4.46,4.44,4.44,31200.0,4.46,4.46,4.44,4.44,31200.0
2009-06-10 13:10:00,4.44,4.45,4.44,4.45,37200.0,4.44,4.45,4.44,4.45,37200.0
2009-06-10 13:20:00,4.44,4.45,4.42,4.42,38000.0,4.44,4.45,4.42,4.42,38000.0
2009-06-10 13:30:00,4.42,4.43,4.41,4.41,25200.0,4.42,4.43,4.41,4.41,25200.0
2009-06-10 13:40:00,4.4,4.41,4.4,4.4,18000.0,4.4,4.41,4.4,4.4,18000.0
2009-06-10 13:50:00,4.4,4.41,4.39,4.4,14400.0,4.4,4.41,4.39,4.4,14400.0
2009-06-10 14:00:00,4.4,4.41,4.39,4.4,32400.0,4.4,4.41,4.39,4.4,32400.0
2009-06-10 14:10:00,4.4,4.42,4.4,4.42,22000.0,4.4,4.42,4.4,4.42,22000.0
2009-06-10 14:20:00,4.42,4.42,4.41,4.41,23200.0,4.42,4.42,4.41,4.41,23200.0
2009-06-10 14:30:00,4.41,4.43,4.39,4.42,36000.0,4.41,4.43,4.39,4.42,36000.0
2009-06-10 14:40:00,4.41,4.43,4.41,4.43,25200.0,4.41,4.43,4.41,4.43,25200.0
2009-06-10 14:50:00,4.43,4.45,4.42,4.43,25200.0,4.43,4.45,4.42,4.43,25200.0
2009-06-10 15:00:00,4.43,4.43,4.42,4.42,31600.0,4.43,4.43,4.42,4.42,31600.0
2009-06-10 15:10:00,4.42,4.43,4.41,4.42,33600.0,4.42,4.43,4.41,4.42,33600.0
2009-06-10 15:20:00,4.42,4.43,4.42,4.42,33200.0,4.42,4.43,4.42,4.42,33200.0
2009-06-10 15:30:00,4.41,4.44,4.41,4.44,47200.0,4.41,4.44,4.41,4.44,47200.0
2009-06-10 15:40:00,4.44,4.45,4.42,4.42,78000.0,4.44,4.45,4.42,4.42,78000.0
2009-06-10 15:50:00,4.42,4.45,4.42,4.45,128000.0,4.42,4.45,4.42,4.45,128000.0
2009-06-11 09:30:00,4.43,4.45,4.38,4.42,57600.0,4.43,4.45,4.38,4.42,57600.0
2009-06-11 09:40:00,4.42,4.48,4.41,4.46,77200.0,4.42,4.48,4.41,4.46,77200.0
2009-06-11 09:50:00,4.48,4.49,4.47,4.49,29200.0,4.48,4.49,4.47,4.49,29200.0
2009-06-11 10:00:00,4.49,4.51,4.49,4.49,48000.0,4.49,4.51,4.49,4.49,48000.0
2009-06-11 10:10:00,4.5,4.52,4.5,4.52,22400.0,4.5,4.52,4.5,4.52,22400.0
2009-06-11 10:20:00,4.51,4.53,4.51,4.53,33200.0,4.51,4.53,4.51,4.53,33200.0
2009-06-11 10:30:00,4.54,4.54,4.53,4.53,14800.0,4.54,4.54,4.53,4.53,14800.0
2009-06-11 10:40:00,4.53,4.55,4.53,4.55,18800.0,4.53,4.55,4.53,4.55,18800.0
2009-06-11 10:50:00,4.54,4.55,4.54,4.55,7600.0,4.54,4.55,4.54,4.55,7600.0
2009-06-11 11:00:00,4.54,4.55,4.53,4.53,16000.0,4.54,4.55,4.53,4.53,16000.0
2009-06-11 11:10:00,4.53,4.54,4.53,4.54,18800.0,4.53,4.54,4.53,4.54,18800.0
2009-06-11 11:20:00,4.54,4.54,4.53,4.54,3600.0,4.54,4.54,4.53,4.54,3600.0
2009-06-11 11:30:00,4.53,4.53,4.52,4.53,15200.0,4.53,4.53,4.52,4.53,15200.0
2009-06-11 11:40:00,4.53,4.53,4.53,4.53,24000.0,4.53,4.53,4.53,4.53,24000.0
2009-06-11 11:50:00,4.53,4.53,4.52,4.53,23600.0,4.53,4.53,4.52,4.53,23600.0
2009-06-11 12:00:00,4.53,4.53,4.52,4.53,28800.0,4.53,4.53,4.52,4.53,28800.0
2009-06-11 12:10:00,4.52,4.52,4.51,4.52,6000.0,4.52,4.52,4.51,4.52,6000.0
2009-06-11 12:20:00,4.51,4.52,4.5,4.5,26800.0,4.51,4.52,4.5,4.5,26800.0
2009-06-11 12:30:00,4.5,4.52,4.5,4.52,14800.0,4.5,4.52,4.5,4.52,14800.0
2009-06-11 12:40:00,4.51,4.52,4.51,4.52,5200.0,4.51,4.52,4.51,4.52,5200.0
2009-06-11 12:50:00,4.52,4.52,4.51,4.52,5600.0,4.52,4.52,4.51,4.52,5600.0
2009-06-11 13:00:00,4.52,4.53,4.52,4.52,19600.0,4.52,4.53,4.52,4.52,19600.0
2009-06-11 13:10:00,4.52,4.53,4.52,4.52,10400.0,4.52,4.53,4.52,4.52,10400.0
2009-06-11 13:20:00,4.52,4.54,4.52,4.54,16400.0,4.52,4.54,4.52,4.54,16400.0
2009-06-11 13:30:00,4.54,4.55,4.54,4.55,11200.0,4.54,4.55,4.54,4.55,11200.0
2009-06-11 13:40:00,4.55,4.56,4.55,4.55,16000.0,4.55,4.56,4.55,4.55,16000.0
2009-06-11 13:50:00,4.55,4.55,4.53,4.54,6800.0,4.55,4.55,4.53,4.54,6800.0
2009-06-11 14:00:00,4.53,4.53,4.51,4.51,15600.0,4.53,4.53,4.51,4.51,15600.0
2009-06-11 14:10:00,4.51,4.51,4.51,4.51,12000.0,4.51,4.51,4.51,4.51,12000.0
2009-06-11 14:20:00,4.52,4.52,4.51,4.51,6400.0,4.52,4.52,4.51,4.51,6400.0
2009-06-11 14:30:00,4.51,4.52,4.51,4.51,9200.0,4.51,4.52,4.51,4.51,9200.0
2009-06-11 14:40:00,4.51,4.51,4.5,4.51,15600.0,4.51,4.51,4.5,4.51,15600.0
2009-06-11 14:50:00,4.5,4.52,4.5,4.52,13600.0,4.5,4.52,4.5,4.52,13600.0
2009-06-11 15:00:00,4.51,4.52,4.5,4.5,28800.0,4.51,4.52,4.5,4.5,28800.0
2009-06-11 15:10:00,4.5,4.51,4.5,4.5,57600.0,4.5,4.51,4.5,4.5,57600.0
2009-06-11 15:20:00,4.5,4.51,4.5,4.5,58800.0,4.5,4.51,4.5,4.5,58800.0
2009-06-11 15:30:00,4.5,4.51,4.5,4.5,118000.0,4.5,4.51,4.5,4.5,118000.0
2009-06-11 15:40:00,4.5,4.5,4.48,4.48,112800.0,4.5,4.5,4.48,4.48,112800.0
2009-06-11 15:50:00,4.48,4.49,4.46,4.46,148800.0,4.48,4.49,4.46,4.46,148800.0
2009-06-12 09:30:00,4.44,4.44,4.4,4.41,24800.0,4.44,4.44,4.4,4.41,24800.0
2009-06-12 09:40:00,4.41,4.42,4.39,4.41,20400.0,4.41,4.42,4.39,4.41,20400.0
2009-06-12 09:50:00,4.42,4.46,4.42,4.45,25200.0,4.42,4.46,4.42,4.45,25200.0
2009-06-12 10:00:00,4.44,4.44,4.44,4.44,26400.0,4.44,4.44,4.44,4.44,26400.0
2009-06-12 10:10:00,4.43,4.44,4.43,4.44,14000.0,4.43,4.44,4.43,4.44,14000.0
2009-06-12 10:20:00,4.44,4.45,4.44,4.44,12400.0,4.44,4.45,4.44,4.44,12400.0
2009-06-12 10:30:00,4.44,4.44,4.44,4.44,14400.0,4.44,4.44,4.44,4.44,14400.0
2009-06-12 10:40:00,4.44,4.45,4.44,4.44,16000.0,4.44,4.45,4.44,4.44,16000.0
2009-06-12 10:50:00,4.44,4.44,4.43,4.44,28000.0,4.44,4.44,4.43,4.44,28000.0
2009-06-12 11:00:00,4.44,4.45,4.44,4.44,11600.0,4.44,4.45,4.44,4.44,11600.0
2009-06-12 11:10:00,4.44,4.44,4.44,4.44,11600.0,4.44,4.44,4.44,4.44,11600.0
2009-06-12 11:20:00,4.44,4.44,4.44,4.44,15600.0,4.44,4.44,4.44,4.44,15600.0
2009-06-12 11:30:00,4.44,4.44,4.44,4.44,16400.0,4.44,4.44,4.44,4.44,16400.0
2009-06-12 11:40:00,4.44,4.44,4.43,4.44,35200.0,4.44,4.44,4.43,4.44,35200.0
2009-06-12 11:50:00,4.44,4.44,4.43,4.43,28800.0,4.44,4.44,4.43,4.43,28800.0
2009-06-12 12:00:00,4.43,4.43,4.43,4.43,15200.0,4.43,4.43,4.43,4.43,15200.0
2009-06-12 12:10:00,4.43,4.43,4.42,4.43,8800.0,4.43,4.43,4.42,4.43,8800.0
2009-06-12 12:20:00,4.42,4.43,4.42,4.43,7600.0,4.42,4.43,4.42,4.43,7600.0
2009-06-12 12:30:00,4.42,4.43,4.42,4.42,11200.0,4.42,4.43,4.42,4.42,11200.0
2009-06-12 12:40:00,4.42,4.43,4.42,4.43,8800.0,4.42,4.43,4.42,4.43,8800.0
2009-06-12 12:50:00,4.43,4.43,4.42,4.43,19200.0,4.43,4.43,4.42,4.43,19200.0
2009-06-12 13:00:00,4.43,4.43,4.43,4.43,7200.0,4.43,4.43,4.43,4.43,7200.0
2009-06-12 13:10:00,4.43,4.43,4.43,4.43,9200.0,4.43,4.43,4.43,4.43,9200.0
2009-06-12 13:20:00,4.43,4.43,4.43,4.43,5600.0,4.43,4.43,4.43,4.43,5600.0
2009-06-12 13:30:00,4.43,4.43,4.42,4.43,6800.0,4.43,4.43,4.42,4.43,6800.0
2009-06-12 13:40:00,4.42,4.43,4.42,4.43,8400.0,4.42,4.43,4.42,4.43,8400.0
2009-06-12 13:50:00,4.42,4.43,4.42,4.43,2800.0,4.42,4.43,4.42,4.43,2800.0
2009-06-12 14:00:00,4.42,4.43,4.42,4.42,8800.0,4.42,4.43,4.42,4.42,8800.0
2009-06-12 14:10:00,4.42,4.43,4.42,4.42,8800.0,4.42,4.43,4.42,4.42,8800.0
2009-06-12 14:20:00,4.43,4.43,4.43,4.43,20000.0,4.43,4.43,4.43,4.43,20000.0
2009-06-12 14:30:00,4.43,4.44,4.43,4.44,16800.0,4.43,4.44,4.43,4.44,16800.0
2009-06-12 14:40:00,4.44,4.47,4.44,4.44,16000.0,4.44,4.47,4.44,4.44,16000.0
2009-06-12 14:50:00,4.44,4.44,4.43,4.43,3600.0,4.44,4.44,4.43,4.43,3600.0
2009-06-12 15:00:00,4.44,4.45,4.44,4.44,12000.0,4.44,4.45,4.44,4.44,12000.0
2009-06-12 15:10:00,4.44,4.45,4.44,4.44,4800.0,4.44,4.45,4.44,4.44,4800.0
2009-06-12 15:20:00,4.44,4.45,4.44,4.44,5200.0,4.44,4.45,4.44,4.44,5200.0
2009-06-12 15:30:00,4.44,4.45,4.42,4.43,45600.0,4.44,4.45,4.42,4.43,45600.0
2009-06-12 15:40:00,4.43,4.43,4.42,4.42,13200.0,4.43,4.43,4.42,4.42,13200.0
2009-06-12 15:50:00,4.43,4.45,4.42,4.45,74800.0,4.43,4.45,4.42,4.45,74800.0
2009-06-15 09:30:00,4.39,4.43,4.35,4.35,38800.0,4.39,4.43,4.35,4.35,38800.0
2009-06-15 09:40:00,4.35,4.36,4.33,4.35,68800.0,4.35,4.36,4.33,4.35,68800.0
2009-06-15 09:50:00,4.35,4.37,4.35,4.37,19600.0,4.35,4.37,4.35,4.37,19600.0
2009-06-15 10:00:00,4.37,4.4,4.37,4.4,57200.0,4.37,4.4,4.37,4.4,57200.0
2009-06-15 10:10:00,4.4,4.4,4.39,4.39,19600.0,4.4,4.4,4.39,4.39,19600.0
2009-06-15 10:20:00,4.39,4.43,4.39,4.42,64000.0,4.39,4.43,4.39,4.42,64000.0
2009-06-15 10:30:00,4.41,4.42,4.4,4.41,22000.0,4.41,4.42,4.4,4.41,22000.0
2009-06-15 10:40:00,4.4,4.41,4.4,4.4,16400.0,4.4,4.41,4.4,4.4,16400.0
2009-06-15 10:50:00,4.4,4.41,4.4,4.4,7200.0,4.4,4.41,4.4,4.4,7200.0
2009-06-15 11:00:00,4.39,4.4,4.39,4.39,19200.0,4.39,4.4,4.39,4.39,19200.0
2009-06-15 11:10:00,4.39,4.39,4.39,4.39,15600.0,4.39,4.39,4.39,4.39,15600.0
2009-06-15 11:20:00,4.38,4.38,4.38,4.38,12400.0,4.38,4.38,4.38,4.38,12400.0
2009-06-15 11:30:00,4.38,4.38,4.38,4.38,8000.0,4.38,4.38,4.38,4.38,8000.0
2009-06-15 11:40:00,4.38,4.38,4.38,4.38,8000.0,4.38,4.38,4.38,4.38,8000.0
2009-06-15 11:50:00,4.38,4.38,4.37,4.38,18800.0,4.38,4.38,4.37,4.38,18800.0
2009-06-15 12:00:00,4.38,4.38,4.37,4.38,11600.0,4.38,4.38,4.37,4.38,11600.0
2009-06-15 12:10:00,4.38,4.39,4.38,4.39,7200.0,4.38,4.39,4.38,4.39,7200.0
2009-06-15 12:20:00,4.39,4.39,4.39,4.39,10800.0,4.39,4.39,4.39,4.39,10800.0
2009-06-15 12:30:00,4.39,4.4,4.39,4.4,14400.0,4.39,4.4,4.39,4.4,14400.0
2009-06-15 12:40:00,4.4,4.4,4.4,4.4,5600.0,4.4,4.4,4.4,4.4,5600.0
2009-06-15 12:50:00,4.4,4.4,4.39,4.4,16000.0,4.4,4.4,4.39,4.4,16000.0
2009-06-15 13:00:00,4.39,4.4,4.39,4.39,8400.0,4.39,4.4,4.39,4.39,8400.0
2009-06-15 13:10:00,4.4,4.4,4.39,4.4,9200.0,4.4,4.4,4.39,4.4,9200.0
2009-06-15 13:20:00,4.39,4.4,4.39,4.39,15200.0,4.39,4.4,4.39,4.39,15200.0
2009-06-15 13:30:00,4.39,4.39,4.39,4.39,23600.0,4.39,4.39,4.39,4.39,23600.0
2009-06-15 13:40:00,4.39,4.4,4.39,4.4,21600.0,4.39,4.4,4.39,4.4,21600.0
2009-06-15 13:50:00,4.4,4.4,4.39,4.39,4800.0,4.4,4.4,4.39,4.39,4800.0
2009-06-15 14:00:00,4.39,4.4,4.39,4.39,14000.0,4.39,4.4,4.39,4.39,14000.0
2009-06-15 14:10:00,4.39,4.39,4.39,4.39,21600.0,4.39,4.39,4.39,4.39,21600.0
2009-06-15 14:20:00,4.39,4.4,4.39,4.39,22000.0,4.39,4.4,4.39,4.39,22000.0
2009-06-15 14:30:00,4.39,4.39,4.39,4.39,25600.0,4.39,4.39,4.39,4.39,25600.0
2009-06-15 14:40:00,4.39,4.4,4.38,4.39,55600.0,4.39,4.4,4.38,4.39,55600.0
2009-06-15 14:50:00,4.39,4.39,4.39,4.39,7600.0,4.39,4.39,4.39,4.39,7600.0
2009-06-15 15:00:00,4.39,4.4,4.39,4.39,39600.0,4.39,4.4,4.39,4.39,39600.0
2009-06-15 15:10:00,4.39,4.4,4.38,4.39,23200.0,4.39,4.4,4.38,4.39,23200.0
2009-06-15 15:20:00,4.38,4.38,4.38,4.38,30800.0,4.38,4.38,4.38,4.38,30800.0
2009-06-15 15:30:00,4.38,4.4,4.38,4.4,32000.0,4.38,4.4,4.38,4.4,32000.0
2009-06-15 15:40:00,4.4,4.4,4.38,4.39,65200.0,4.4,4.4,4.38,4.39,65200.0
2009-06-15 15:50:00,4.39,4.4,4.38,4.4,80800.0,4.39,4.4,4.38,4.4,80800.0
2009-06-16 09:30:00,4.43,4.43,4.36,4.36,18400.0,4.43,4.43,4.36,4.36,18400.0
2009-06-16 09:40:00,4.37,4.4,4.37,4.4,8400.0,4.37,4.4,4.37,4.4,8400.0
2009-06-16 09:50:00,4.39,4.43,4.39,4.43,17600.0,4.39,4.43,4.39,4.43,17600.0
2009-06-16 10:00:00,4.42,4.5,4.42,4.5,26400.0,4.42,4.5,4.42,4.5,26400.0
2009-06-16 10:10:00,4.5,4.5,4.47,4.48,12000.0,4.5,4.5,4.47,4.48,12000.0
2009-06-16 10:20:00,4.47,4.48,4.47,4.48,10000.0,4.47,4.48,4.47,4.48,10000.0
2009-06-16 10:30:00,4.48,4.5,4.48,4.49,16400.0,4.48,4.5,4.48,4.49,16400.0
2009-06-16 10:40:00,4.49,4.5,4.48,4.48,16000.0,4.49,4.5,4.48,4.48,16000.0
2009-06-16 10:50:00,4.47,4.48,4.47,4.47,8400.0,4.47,4.48,4.47,4.47,8400.0
2009-06-16 11:00:00,4.47,4.49,4.47,4.48,7600.0,4.47,4.49,4.47,4.48,7600.0
2009-06-16 11:10:00,4.47,4.48,4.47,4.47,6400.0,4.47,4.48,4.47,4.47,6400.0
2009-06-16 11:20:00,4.47,4.47,4.45,4.45,7600.0,4.47,4.47,4.45,4.45,7600.0
2009-06-16 11:30:00,4.45,4.45,4.45,4.45,9600.0,4.45,4.45,4.45,4.45,9600.0
2009-06-16 11:40:00,4.45,4.45,4.45,4.45,25600.0,4.45,4.45,4.45,4.45,25600.0
2009-06-16 11:50:00,4.45,4.45,4.42,4.42,17200.0,4.45,4.45,4.42,4.42,17200.0
2009-06-16 12:00:00,4.42,4.43,4.42,4.43,6000.0,4.42,4.43,4.42,4.43,6000.0
2009-06-16 12:10:00,4.43,4.46,4.43,4.46,16000.0,4.43,4.46,4.43,4.46,16000.0
2009-06-16 12:20:00,4.45,4.46,4.45,4.46,7200.0,4.45,4.46,4.45,4.46,7200.0
2009-06-16 12:30:00,4.45,4.46,4.45,4.45,14800.0,4.45,4.46,4.45,4.45,14800.0
2009-06-16 12:40:00,4.45,4.45,4.43,4.43,39600.0,4.45,4.45,4.43,4.43,39600.0
2009-06-16 12:50:00,4.43,4.45,4.43,4.44,12400.0,4.43,4.45,4.43,4.44,12400.0
2009-06-16 13:00:00,4.44,4.45,4.44,4.45,19600.0,4.44,4.45,4.44,4.45,19600.0
2009-06-16 13:10:00,4.45,4.46,4.45,4.45,8800.0,4.45,4.46,4.45,4.45,8800.0
2009-06-16 13:20:00,4.45,4.46,4.45,4.45,9600.0,4.45,4.46,4.45,4.45,9600.0
2009-06-16 13:30:00,4.46,4.46,4.45,4.46,6400.0,4.46,4.46,4.45,4.46,6400.0
2009-06-16 13:40:00,4.45,4.47,4.45,4.47,12400.0,4.45,4.47,4.45,4.47,12400.0
2009-06-16 13:50:00,4.47,4.47,4.45,4.46,3200.0,4.47,4.47,4.45,4.46,3200.0
2009-06-16 14:00:00,4.45,4.45,4.44,4.44,14800.0,4.45,4.45,4.44,4.44,14800.0
2009-06-16 14:10:00,4.44,4.45,4.43,4.45,15600.0,4.44,4.45,4.43,4.45,15600.0
2009-06-16 14:20:00,4.45,4.47,4.44,4.44,122000.0,4.45,4.47,4.44,4.44,122000.0
2009-06-16 14:30:00,4.44,4.46,4.44,4.46,20800.0,4.44,4.46,4.44,4.46,20800.0
2009-06-16 14:40:00,4.46,4.46,4.46,4.46,11600.0,4.46,4.46,4.46,4.46,11600.0
2009-06-16 14:50:00,4.46,4.46,4.46,4.46,12000.0,4.46,4.46,4.46,4.46,12000.0
2009-06-16 15:00:00,4.46,4.46,4.44,4.45,24000.0,4.46,4.46,4.44,4.45,24000.0
2009-06-16 15:10:00,4.45,4.47,4.44,4.47,26000.0,4.45,4.47,4.44,4.47,26000.0
2009-06-16 15:20:00,4.47,4.47,4.45,4.46,22400.0,4.47,4.47,4.45,4.46,22400.0
2009-06-16 15:30:00,4.47,4.47,4.46,4.46,36400.0,4.47,4.47,4.46,4.46,36400.0
2009-06-16 15:40:00,4.46,4.47,4.45,4.46,31600.0,4.46,4.47,4.45,4.46,31600.0
2009-06-16 15:50:00,4.46,4.47,4.44,4.45,64400.0,4.46,4.47,4.44,4.45,64400.0
2009-06-17 09:30:00,4.42,4.45,4.38,4.44,36800.0,4.42,4.45,4.38,4.44,36800.0
2009-06-17 09:40:00,4.45,4.5,4.44,4.49,31600.0,4.45,4.5,4.44,4.49,31600.0
2009-06-17 09:50:00,4.49,4.55,4.49,4.54,52800.0,4.49,4.55,4.49,4.54,52800.0
2009-06-17 10:00:00,4.54,4.55,4.53,4.55,46000.0,4.54,4.55,4.53,4.55,46000.0
2009-06-17 10:10:00,4.55,4.58,4.55,4.58,36800.0,4.55,4.58,4.55,4.58,36800.0
2009-06-17 10:20:00,4.57,4.59,4.57,4.59,28000.0,4.57,4.59,4.57,4.59,28000.0
2009-06-17 10:30:00,4.58,4.58,4.56,4.57,44400.0,4.58,4.58,4.56,4.57,44400.0
2009-06-17 10:40:00,4.57,4.57,4.55,4.56,53200.0,4.57,4.57,4.55,4.56,53200.0
2009-06-17 10:50:00,4.56,4.59,4.56,4.58,16800.0,4.56,4.59,4.56,4.58,16800.0
2009-06-17 11:00:00,4.58,4.59,4.58,4.58,28000.0,4.58,4.59,4.58,4.58,28000.0
2009-06-17 11:10:00,4.58,4.58,4.56,4.57,36000.0,4.58,4.58,4.56,4.57,36000.0
2009-06-17 11:20:00,4.57,4.57,4.55,4.55,18800.0,4.57,4.57,4.55,4.55,18800.0
2009-06-17 11:30:00,4.55,4.55,4.54,4.55,10800.0,4.55,4.55,4.54,4.55,10800.0
2009-06-17 11:40:00,4.55,4.57,4.54,4.55,27200.0,4.55,4.57,4.54,4.55,27200.0
2009-06-17 11:50:00,4.55,4.55,4.54,4.54,18000.0,4.55,4.55,4.54,4.54,18000.0
2009-06-17 12:00:00,4.55,4.56,4.55,4.56,19600.0,4.55,4.56,4.55,4.56,19600.0
2009-06-17 12:10:00,4.56,4.56,4.56,4.56,15600.0,4.56,4.56,4.56,4.56,15600.0
2009-06-17 12:20:00,4.56,4.57,4.56,4.56,23600.0,4.56,4.57,4.56,4.56,23600.0
2009-06-17 12:30:00,4.56,4.57,4.56,4.56,10400.0,4.56,4.57,4.56,4.56,10400.0
2009-06-17 12:40:00,4.56,4.57,4.56,4.57,13200.0,4.56,4.57,4.56,4.57,13200.0
2009-06-17 12:50:00,4.56,4.57,4.55,4.55,21600.0,4.56,4.57,4.55,4.55,21600.0
2009-06-17 13:00:00,4.56,4.56,4.55,4.55,21200.0,4.56,4.56,4.55,4.55,21200.0
2009-06-17 13:10:00,4.55,4.55,4.54,4.54,16000.0,4.55,4.55,4.54,4.54,16000.0
2009-06-17 13:20:00,4.55,4.56,4.54,4.56,12000.0,4.55,4.56,4.54,4.56,12000.0
2009-06-17 13:30:00,4.56,4.59,4.56,4.59,79200.0,4.56,4.59,4.56,4.59,79200.0
2009-06-17 13:40:00,4.59,4.6,4.58,4.58,29200.0,4.59,4.6,4.58,4.58,29200.0
2009-06-17 13:50:00,4.59,4.59,4.58,4.58,13600.0,4.59,4.59,4.58,4.58,13600.0
2009-06-17 14:00:00,4.58,4.59,4.56,4.56,19200.0,4.58,4.59,4.56,4.56,19200.0
2009-06-17 14:10:00,4.56,4.59,4.56,4.58,13600.0,4.56,4.59,4.56,4.58,13600.0
2009-06-17 14:20:00,4.58,4.6,4.58,4.59,20400.0,4.58,4.6,4.58,4.59,20400.0
2009-06-17 14:30:00,4.59,4.59,4.57,4.58,16000.0,4.59,4.59,4.57,4.58,16000.0
2009-06-17 14:40:00,4.58,4.58,4.56,4.57,18400.0,4.58,4.58,4.56,4.57,18400.0
2009-06-17 14:50:00,4.57,4.58,4.57,4.57,16400.0,4.57,4.58,4.57,4.57,16400.0
2009-06-17 15:00:00,4.57,4.57,4.55,4.55,25600.0,4.57,4.57,4.55,4.55,25600.0
2009-06-17 15:10:00,4.55,4.56,4.55,4.55,18400.0,4.55,4.56,4.55,4.55,18400.0
2009-06-17 15:20:00,4.56,4.56,4.55,4.55,32000.0,4.56,4.56,4.55,4.55,32000.0
2009-06-17 15:30:00,4.55,4.55,4.53,4.54,40000.0,4.55,4.55,4.53,4.54,40000.0
2009-06-17 15:40:00,4.54,4.56,4.54,4.56,47200.0,4.54,4.56,4.54,4.56,47200.0
2009-06-17 15:50:00,4.56,4.56,4.52,4.54,114400.0,4.56,4.56,4.52,4.54,114400.0
2009-06-18 09:30:00,4.52,4.62,4.5,4.61,60800.0,4.52,4.62,4.5,4.61,60800.0
2009-06-18 09:40:00,4.62,4.65,4.62,4.65,22800.0,4.62,4.65,4.62,4.65,22800.0
2009-06-18 09:50:00,4.64,4.71,4.64,4.71,41200.0,4.64,4.71,4.64,4.71,41200.0
2009-06-18 10:00:00,4.71,4.74,4.69,4.72,50800.0,4.71,4.74,4.69,4.72,50800.0
2009-06-18 10:10:00,4.72,4.73,4.71,4.72,25200.0,4.72,4.73,4.71,4.72,25200.0
2009-06-18 10:20:00,4.72,4.73,4.72,4.72,27200.0,4.72,4.73,4.72,4.72,27200.0
2009-06-18 10:30:00,4.73,4.73,4.72,4.73,35600.0,4.73,4.73,4.72,4.73,35600.0
2009-06-18 10:40:00,4.73,4.73,4.71,4.72,33600.0,4.73,4.73,4.71,4.72,33600.0
2009-06-18 10:50:00,4.71,4.71,4.7,4.71,20400.0,4.71,4.71,4.7,4.71,20400.0
2009-06-18 11:00:00,4.71,4.71,4.71,4.71,8800.0,4.71,4.71,4.71,4.71,8800.0
2009-06-18 11:10:00,4.71,4.71,4.69,4.69,8000.0,4.71,4.71,4.69,4.69,8000.0
2009-06-18 11:20:00,4.7,4.7,4.7,4.7,2000.0,4.7,4.7,4.7,4.7,2000.0
2009-06-18 11:30:00,4.7,4.7,4.68,4.68,12400.0,4.7,4.7,4.68,4.68,12400.0
2009-06-18 11:40:00,4.69,4.69,4.68,4.68,8000.0,4.69,4.69,4.68,4.68,8000.0
2009-06-18 11:50:00,4.67,4.68,4.67,4.68,5200.0,4.67,4.68,4.67,4.68,5200.0
2009-06-18 12:00:00,4.68,4.68,4.68,4.68,6400.0,4.68,4.68,4.68,4.68,6400.0
2009-06-18 12:10:00,4.68,4.68,4.67,4.67,27600.0,4.68,4.68,4.67,4.67,27600.0
2009-06-18 12:20:00,4.67,4.68,4.67,4.67,20000.0,4.67,4.68,4.67,4.67,20000.0
2009-06-18 12:30:00,4.68,4.69,4.68,4.68,57600.0,4.68,4.69,4.68,4.68,57600.0
2009-06-18 12:40:00,4.68,4.7,4.68,4.7,8800.0,4.68,4.7,4.68,4.7,8800.0
2009-06-18 12:50:00,4.69,4.7,4.68,4.7,5600.0,4.69,4.7,4.68,4.7,5600.0
2009-06-18 13:00:00,4.7,4.71,4.7,4.71,13600.0,4.7,4.71,4.7,4.71,13600.0
2009-06-18 13:10:00,4.71,4.71,4.7,4.7,7600.0,4.71,4.71,4.7,4.7,7600.0
2009-06-18 13:20:00,4.7,4.71,4.7,4.71,6000.0,4.7,4.71,4.7,4.71,6000.0
2009-06-18 13:30:00,4.71,4.72,4.7,4.7,9200.0,4.71,4.72,4.7,4.7,9200.0
2009-06-18 13:40:00,4.7,4.71,4.7,4.7,9600.0,4.7,4.71,4.7,4.7,9600.0
2009-06-18 13:50:00,4.71,4.71,4.7,4.7,14000.0,4.71,4.71,4.7,4.7,14000.0
2009-06-18 14:00:00,4.69,4.69,4.69,4.69,12800.0,4.69,4.69,4.69,4.69,12800.0
2009-06-18 14:10:00,4.68,4.7,4.68,4.7,16400.0,4.68,4.7,4.68,4.7,16400.0
2009-06-18 14:20:00,4.7,4.7,4.68,4.68,14000.0,4.7,4.7,4.68,4.68,14000.0
2009-06-18 14:30:00,4.69,4.69,4.67,4.68,20000.0,4.69,4.69,4.67,4.68,20000.0
2009-06-18 14:40:00,4.68,4.7,4.68,4.69,32000.0,4.68,4.7,4.68,4.69,32000.0
2009-06-18 14:50:00,4.68,4.69,4.68,4.69,10000.0,4.68,4.69,4.68,4.69,10000.0
2009-06-18 15:00:00,4.69,4.69,4.68,4.69,13200.0,4.69,4.69,4.68,4.69,13200.0
2009-06-18 15:10:00,4.69,4.72,4.69,4.71,32800.0,4.69,4.72,4.69,4.71,32800.0
2009-06-18 15:20:00,4.71,4.72,4.7,4.72,30800.0,4.71,4.72,4.7,4.72,30800.0
2009-06-18 15:30:00,4.72,4.74,4.71,4.71,32000.0,4.72,4.74,4.71,4.71,32000.0
2009-06-18 15:40:00,4.71,4.72,4.69,4.7,39200.0,4.71,4.72,4.69,4.7,39200.0
2009-06-18 15:50:00,4.7,4.71,4.69,4.7,44000.0,4.7,4.71,4.69,4.7,44000.0
2009-06-19 09:30:00,4.78,4.91,4.77,4.91,734800.0,4.78,4.91,4.77,4.91,734800.0
2009-06-19 09:40:00,4.91,4.95,4.89,4.95,88800.0,4.91,4.95,4.89,4.95,88800.0
2009-06-19 09:50:00,4.95,4.97,4.92,4.96,118400.0,4.95,4.97,4.92,4.96,118400.0
2009-06-19 10:00:00,4.95,4.99,4.95,4.99,118000.0,4.95,4.99,4.95,4.99,118000.0
2009-06-19 10:10:00,4.99,5.0,4.96,5.0,120000.0,4.99,5.0,4.96,5.0,120000.0
2009-06-19 10:20:00,5.0,5.08,5.0,5.06,271200.0,5.0,5.08,5.0,5.06,271200.0
2009-06-19 10:30:00,5.06,5.12,5.06,5.12,83600.0,5.06,5.12,5.06,5.12,83600.0
2009-06-19 10:40:00,5.12,5.14,5.09,5.1,82400.0,5.12,5.14,5.09,5.1,82400.0
2009-06-19 10:50:00,5.1,5.1,5.04,5.04,100800.0,5.1,5.1,5.04,5.04,100800.0
2009-06-19 11:00:00,5.04,5.04,4.98,4.98,103200.0,5.04,5.04,4.98,4.98,103200.0
2009-06-19 11:10:00,4.98,5.01,4.98,5.0,116000.0,4.98,5.01,4.98,5.0,116000.0
2009-06-19 11:20:00,5.0,5.01,4.97,5.01,59600.0,5.0,5.01,4.97,5.01,59600.0
2009-06-19 11:30:00,5.01,5.01,5.0,5.0,182400.0,5.01,5.01,5.0,5.0,182400.0
2009-06-19 11:40:00,5.0,5.0,4.99,4.99,92000.0,5.0,5.0,4.99,4.99,92000.0
2009-06-19 11:50:00,4.99,5.0,4.99,5.0,67600.0,4.99,5.0,4.99,5.0,67600.0
2009-06-19 12:00:00,5.0,5.0,4.99,5.0,34000.0,5.0,5.0,4.99,5.0,34000.0
2009-06-19 12:10:00,5.0,5.0,4.97,4.99,72800.0,5.0,5.0,4.97,4.99,72800.0
2009-06-19 12:20:00,4.99,5.0,4.99,5.0,48800.0,4.99,5.0,4.99,5.0,48800.0
2009-06-19 12:30:00,5.0,5.01,5.0,5.01,12000.0,5.0,5.01,5.0,5.01,12000.0
2009-06-19 12:40:00,5.01,5.02,5.01,5.02,26000.0,5.01,5.02,5.01,5.02,26000.0
2009-06-19 12:50:00,5.02,5.03,5.02,5.02,20400.0,5.02,5.03,5.02,5.02,20400.0
2009-06-19 13:00:00,5.02,5.03,5.0,5.0,25200.0,5.02,5.03,5.0,5.0,25200.0
2009-06-19 13:10:00,5.01,5.01,5.0,5.0,12000.0,5.01,5.01,5.0,5.0,12000.0
2009-06-19 13:20:00,5.0,5.01,4.98,5.0,71600.0,5.0,5.01,4.98,5.0,71600.0
2009-06-19 13:30:00,5.0,5.0,4.99,4.99,33200.0,5.0,5.0,4.99,4.99,33200.0
2009-06-19 13:40:00,4.99,5.0,4.99,5.0,36000.0,4.99,5.0,4.99,5.0,36000.0
2009-06-19 13:50:00,5.0,5.01,5.0,5.0,20000.0,5.0,5.01,5.0,5.0,20000.0
2009-06-19 14:00:00,5.0,5.0,5.0,5.0,43600.0,5.0,5.0,5.0,5.0,43600.0
2009-06-19 14:10:00,5.0,5.0,4.99,5.0,81600.0,5.0,5.0,4.99,5.0,81600.0
2009-06-19 14:20:00,5.0,5.01,4.99,5.0,47200.0,5.0,5.01,4.99,5.0,47200.0
2009-06-19 14:30:00,5.0,5.01,5.0,5.0,32400.0,5.0,5.01,5.0,5.0,32400.0
2009-06-19 14:40:00,5.0,5.0,5.0,5.0,22800.0,5.0,5.0,5.0,5.0,22800.0
2009-06-19 14:50:00,5.0,5.0,5.0,5.0,23600.0,5.0,5.0,5.0,5.0,23600.0
2009-06-19 15:00:00,5.0,5.0,5.0,5.0,68800.0,5.0,5.0,5.0,5.0,68800.0
2009-06-19 15:10:00,5.0,5.02,5.0,5.02,75600.0,5.0,5.02,5.0,5.02,75600.0
2009-06-19 15:20:00,5.02,5.05,5.01,5.05,115600.0,5.02,5.05,5.01,5.05,115600.0
2009-06-19 15:30:00,5.06,5.06,5.01,5.02,84000.0,5.06,5.06,5.01,5.02,84000.0
2009-06-19 15:40:00,5.02,5.02,5.01,5.02,122800.0,5.02,5.02,5.01,5.02,122800.0
2009-06-19 15:50:00,5.01,5.02,4.99,5.0,214400.0,5.01,5.02,4.99,5.0,214400.0
2009-06-22 09:30:00,5.0,5.03,4.93,4.93,60400.0,5.0,5.03,4.93,4.93,60400.0
2009-06-22 09:40:00,4.93,4.93,4.87,4.89,63200.0,4.93,4.93,4.87,4.89,63200.0
2009-06-22 09:50:00,4.89,4.92,4.88,4.88,68800.0,4.89,4.92,4.88,4.88,68800.0
2009-06-22 10:00:00,4.88,4.9,4.88,4.9,85200.0,4.88,4.9,4.88,4.9,85200.0
2009-06-22 10:10:00,4.9,4.94,4.9,4.93,96800.0,4.9,4.94,4.9,4.93,96800.0
2009-06-22 10:20:00,4.93,4.95,4.89,4.89,38000.0,4.93,4.95,4.89,4.89,38000.0
2009-06-22 10:30:00,4.89,4.91,4.89,4.91,43600.0,4.89,4.91,4.89,4.91,43600.0
2009-06-22 10:40:00,4.91,4.92,4.91,4.92,15600.0,4.91,4.92,4.91,4.92,15600.0
2009-06-22 10:50:00,4.92,4.93,4.92,4.93,16000.0,4.92,4.93,4.92,4.93,16000.0
2009-06-22 11:00:00,4.93,4.93,4.92,4.93,16000.0,4.93,4.93,4.92,4.93,16000.0
2009-06-22 11:10:00,4.93,4.94,4.93,4.94,7600.0,4.93,4.94,4.93,4.94,7600.0
2009-06-22 11:20:00,4.95,4.98,4.94,4.97,34000.0,4.95,4.98,4.94,4.97,34000.0
2009-06-22 11:30:00,4.97,4.98,4.96,4.96,20800.0,4.97,4.98,4.96,4.96,20800.0
2009-06-22 11:40:00,4.96,4.97,4.95,4.95,10000.0,4.96,4.97,4.95,4.95,10000.0
2009-06-22 11:50:00,4.96,4.96,4.95,4.96,16000.0,4.96,4.96,4.95,4.96,16000.0
2009-06-22 12:00:00,4.96,4.96,4.95,4.96,8800.0,4.96,4.96,4.95,4.96,8800.0
2009-06-22 12:10:00,4.96,4.96,4.96,4.96,6400.0,4.96,4.96,4.96,4.96,6400.0
2009-06-22 12:20:00,4.96,4.98,4.96,4.98,9200.0,4.96,4.98,4.96,4.98,9200.0
2009-06-22 12:30:00,4.98,4.98,4.96,4.97,10800.0,4.98,4.98,4.96,4.97,10800.0
2009-06-22 12:40:00,4.97,4.97,4.95,4.95,14000.0,4.97,4.97,4.95,4.95,14000.0
2009-06-22 12:50:00,4.95,4.96,4.95,4.96,8400.0,4.95,4.96,4.95,4.96,8400.0
2009-06-22 13:00:00,4.96,4.97,4.96,4.96,13200.0,4.96,4.97,4.96,4.96,13200.0
2009-06-22 13:10:00,4.96,4.98,4.96,4.96,56800.0,4.96,4.98,4.96,4.96,56800.0
2009-06-22 13:20:00,4.95,4.98,4.95,4.97,58800.0,4.95,4.98,4.95,4.97,58800.0
2009-06-22 13:30:00,4.97,4.98,4.97,4.98,17200.0,4.97,4.98,4.97,4.98,17200.0
2009-06-22 13:40:00,4.98,4.99,4.97,4.98,18800.0,4.98,4.99,4.97,4.98,18800.0
2009-06-22 13:50:00,4.97,4.98,4.97,4.98,10400.0,4.97,4.98,4.97,4.98,10400.0
2009-06-22 14:00:00,4.98,4.98,4.97,4.98,44800.0,4.98,4.98,4.97,4.98,44800.0
2009-06-22 14:10:00,4.98,4.99,4.97,4.98,26800.0,4.98,4.99,4.97,4.98,26800.0
2009-06-22 14:20:00,4.98,4.98,4.97,4.97,15600.0,4.98,4.98,4.97,4.97,15600.0
2009-06-22 14:30:00,4.98,5.0,4.97,4.99,24000.0,4.98,5.0,4.97,4.99,24000.0
2009-06-22 14:40:00,5.0,5.0,4.98,4.98,27600.0,5.0,5.0,4.98,4.98,27600.0
2009-06-22 14:50:00,4.98,4.98,4.98,4.98,18000.0,4.98,4.98,4.98,4.98,18000.0
2009-06-22 15:00:00,4.98,4.98,4.97,4.97,25200.0,4.98,4.98,4.97,4.97,25200.0
2009-06-22 15:10:00,4.97,4.98,4.97,4.97,33200.0,4.97,4.98,4.97,4.97,33200.0
2009-06-22 15:20:00,4.97,4.98,4.97,4.98,21200.0,4.97,4.98,4.97,4.98,21200.0
2009-06-22 15:30:00,4.98,4.99,4.97,4.98,48000.0,4.98,4.99,4.97,4.98,48000.0
2009-06-22 15:40:00,4.98,4.98,4.97,4.98,67600.0,4.98,4.98,4.97,4.98,67600.0
2009-06-22 15:50:00,4.98,4.99,4.97,4.98,161600.0,4.98,4.99,4.97,4.98,161600.0
2009-06-23 09:30:00,4.98,4.99,4.93,4.94,60000.0,4.98,4.99,4.93,4.94,60000.0
2009-06-23 09:40:00,4.93,4.97,4.93,4.96,22400.0,4.93,4.97,4.93,4.96,22400.0
2009-06-23 09:50:00,4.96,4.98,4.95,4.98,21200.0,4.96,4.98,4.95,4.98,21200.0
2009-06-23 10:00:00,4.97,4.97,4.95,4.96,12800.0,4.97,4.97,4.95,4.96,12800.0
2009-06-23 10:10:00,4.96,4.96,4.95,4.95,17200.0,4.96,4.96,4.95,4.95,17200.0
2009-06-23 10:20:00,4.96,4.98,4.96,4.98,14800.0,4.96,4.98,4.96,4.98,14800.0
2009-06-23 10:30:00,4.98,4.98,4.97,4.97,23200.0,4.98,4.98,4.97,4.97,23200.0
2009-06-23 10:40:00,4.97,4.97,4.95,4.96,18000.0,4.97,4.97,4.95,4.96,18000.0
2009-06-23 10:50:00,4.96,4.98,4.96,4.97,10800.0,4.96,4.98,4.96,4.97,10800.0
2009-06-23 11:00:00,4.97,4.98,4.96,4.98,10800.0,4.97,4.98,4.96,4.98,10800.0
2009-06-23 11:10:00,4.97,4.98,4.97,4.98,13600.0,4.97,4.98,4.97,4.98,13600.0
2009-06-23 11:20:00,4.97,4.98,4.97,4.98,13600.0,4.97,4.98,4.97,4.98,13600.0
2009-06-23 11:30:00,4.98,4.98,4.97,4.97,15600.0,4.98,4.98,4.97,4.97,15600.0
2009-06-23 11:40:00,4.97,4.97,4.95,4.95,18400.0,4.97,4.97,4.95,4.95,18400.0
2009-06-23 11:50:00,4.96,4.96,4.94,4.94,14400.0,4.96,4.96,4.94,4.94,14400.0
2009-06-23 12:00:00,4.95,4.95,4.94,4.94,16000.0,4.95,4.95,4.94,4.94,16000.0
2009-06-23 12:10:00,4.94,4.95,4.94,4.95,79600.0,4.94,4.95,4.94,4.95,79600.0
2009-06-23 12:20:00,4.95,4.96,4.95,4.95,54000.0,4.95,4.96,4.95,4.95,54000.0
2009-06-23 12:30:00,4.96,4.96,4.95,4.96,51200.0,4.96,4.96,4.95,4.96,51200.0
2009-06-23 12:40:00,4.96,4.98,4.95,4.96,46000.0,4.96,4.98,4.95,4.96,46000.0
2009-06-23 12:50:00,4.97,4.98,4.97,4.98,20000.0,4.97,4.98,4.97,4.98,20000.0
2009-06-23 13:00:00,4.98,4.98,4.97,4.98,46400.0,4.98,4.98,4.97,4.98,46400.0
2009-06-23 13:10:00,4.98,4.98,4.97,4.98,20000.0,4.98,4.98,4.97,4.98,20000.0
2009-06-23 13:20:00,4.98,4.98,4.96,4.97,38000.0,4.98,4.98,4.96,4.97,38000.0
2009-06-23 13:30:00,4.97,4.98,4.96,4.97,16400.0,4.97,4.98,4.96,4.97,16400.0
2009-06-23 13:40:00,4.98,4.98,4.97,4.98,18800.0,4.98,4.98,4.97,4.98,18800.0
2009-06-23 13:50:00,4.97,4.98,4.97,4.98,10400.0,4.97,4.98,4.97,4.98,10400.0
2009-06-23 14:00:00,4.98,4.98,4.97,4.97,22000.0,4.98,4.98,4.97,4.97,22000.0
2009-06-23 14:10:00,4.97,4.98,4.96,4.97,16800.0,4.97,4.98,4.96,4.97,16800.0
2009-06-23 14:20:00,4.98,4.98,4.97,4.97,14400.0,4.98,4.98,4.97,4.97,14400.0
2009-06-23 14:30:00,4.97,4.98,4.97,4.98,20400.0,4.97,4.98,4.97,4.98,20400.0
2009-06-23 14:40:00,4.98,4.98,4.97,4.98,19200.0,4.98,4.98,4.97,4.98,19200.0
2009-06-23 14:50:00,4.98,4.98,4.97,4.98,49200.0,4.98,4.98,4.97,4.98,49200.0
2009-06-23 15:00:00,4.98,4.99,4.98,4.98,38000.0,4.98,4.99,4.98,4.98,38000.0
2009-06-23 15:10:00,4.98,4.99,4.98,4.99,62000.0,4.98,4.99,4.98,4.99,62000.0
2009-06-23 15:20:00,4.99,5.0,4.99,5.0,29200.0,4.99,5.0,4.99,5.0,29200.0
2009-06-23 15:30:00,5.0,5.02,5.0,5.0,86000.0,5.0,5.02,5.0,5.0,86000.0
2009-06-23 15:40:00,5.0,5.02,5.0,5.02,59200.0,5.0,5.02,5.0,5.02,59200.0
2009-06-23 15:50:00,5.02,5.02,4.99,5.01,153600.0,5.02,5.02,4.99,5.01,153600.0
2009-06-24 09:30:00,4.96,4.96,4.65,4.94,191200.0,4.96,4.96,4.65,4.94,191200.0
2009-06-24 09:40:00,4.94,4.95,4.91,4.95,412400.0,4.94,4.95,4.91,4.95,412400.0
2009-06-24 09:50:00,4.94,4.96,4.9,4.91,227200.0,4.94,4.96,4.9,4.91,227200.0
2009-06-24 10:00:00,4.91,4.91,4.89,4.9,49600.0,4.91,4.91,4.89,4.9,49600.0
2009-06-24 10:10:00,4.9,4.9,4.89,4.9,44800.0,4.9,4.9,4.89,4.9,44800.0
2009-06-24 10:20:00,4.9,4.92,4.89,4.91,57200.0,4.9,4.92,4.89,4.91,57200.0
2009-06-24 10:30:00,4.91,4.93,4.9,4.91,212800.0,4.91,4.93,4.9,4.91,212800.0
2009-06-24 10:40:00,4.91,4.91,4.9,4.91,23600.0,4.91,4.91,4.9,4.91,23600.0
2009-06-24 10:50:00,4.91,4.91,4.89,4.9,52400.0,4.91,4.91,4.89,4.9,52400.0
2009-06-24 11:00:00,4.89,4.93,4.89,4.91,56800.0,4.89,4.93,4.89,4.91,56800.0
2009-06-24 11:10:00,4.9,4.91,4.9,4.9,48800.0,4.9,4.91,4.9,4.9,48800.0
2009-06-24 11:20:00,4.9,4.92,4.89,4.9,42400.0,4.9,4.92,4.89,4.9,42400.0
2009-06-24 11:30:00,4.9,4.9,4.86,4.87,28400.0,4.9,4.9,4.86,4.87,28400.0
2009-06-24 11:40:00,4.87,4.87,4.85,4.85,12000.0,4.87,4.87,4.85,4.85,12000.0
2009-06-24 11:50:00,4.85,4.88,4.84,4.87,122800.0,4.85,4.88,4.84,4.87,122800.0
2009-06-24 12:00:00,4.87,4.87,4.84,4.84,28400.0,4.87,4.87,4.84,4.84,28400.0
2009-06-24 12:10:00,4.84,4.86,4.83,4.85,89600.0,4.84,4.86,4.83,4.85,89600.0
2009-06-24 12:20:00,4.84,4.85,4.83,4.85,17600.0,4.84,4.85,4.83,4.85,17600.0
2009-06-24 12:30:00,4.84,4.84,4.83,4.83,14000.0,4.84,4.84,4.83,4.83,14000.0
2009-06-24 12:40:00,4.84,4.84,4.82,4.83,24000.0,4.84,4.84,4.82,4.83,24000.0
2009-06-24 12:50:00,4.82,4.83,4.82,4.82,8000.0,4.82,4.83,4.82,4.82,8000.0
2009-06-24 13:00:00,4.82,4.83,4.81,4.81,25600.0,4.82,4.83,4.81,4.81,25600.0
2009-06-24 13:10:00,4.81,4.81,4.8,4.8,10400.0,4.81,4.81,4.8,4.8,10400.0
2009-06-24 13:20:00,4.8,4.8,4.78,4.78,12000.0,4.8,4.8,4.78,4.78,12000.0
2009-06-24 13:30:00,4.78,4.8,4.78,4.8,62800.0,4.78,4.8,4.78,4.8,62800.0
2009-06-24 13:40:00,4.79,4.79,4.77,4.77,17200.0,4.79,4.79,4.77,4.77,17200.0
2009-06-24 13:50:00,4.77,4.77,4.75,4.76,32000.0,4.77,4.77,4.75,4.76,32000.0
2009-06-24 14:00:00,4.76,4.76,4.75,4.75,10000.0,4.76,4.76,4.75,4.75,10000.0
2009-06-24 14:10:00,4.75,4.78,4.74,4.74,42800.0,4.75,4.78,4.74,4.74,42800.0
2009-06-24 14:20:00,4.74,4.77,4.71,4.72,314400.0,4.74,4.77,4.71,4.72,314400.0
2009-06-24 14:30:00,4.72,4.73,4.71,4.72,225600.0,4.72,4.73,4.71,4.72,225600.0
2009-06-24 14:40:00,4.72,4.73,4.7,4.7,189200.0,4.72,4.73,4.7,4.7,189200.0
2009-06-24 14:50:00,4.7,4.74,4.7,4.73,87600.0,4.7,4.74,4.7,4.73,87600.0
2009-06-24 15:00:00,4.73,4.74,4.7,4.7,151600.0,4.73,4.74,4.7,4.7,151600.0
2009-06-24 15:10:00,4.7,4.71,4.69,4.71,112400.0,4.7,4.71,4.69,4.71,112400.0
2009-06-24 15:20:00,4.7,4.73,4.7,4.72,79600.0,4.7,4.73,4.7,4.72,79600.0
2009-06-24 15:30:00,4.73,4.73,4.72,4.73,596400.0,4.73,4.73,4.72,4.73,596400.0
2009-06-24 15:40:00,4.72,4.77,4.72,4.75,136400.0,4.72,4.77,4.72,4.75,136400.0
2009-06-24 15:50:00,4.75,4.76,4.74,4.75,186800.0,4.75,4.76,4.74,4.75,186800.0
2009-06-25 09:30:00,4.75,4.86,4.75,4.84,69200.0,4.75,4.86,4.75,4.84,69200.0
2009-06-25 09:40:00,4.84,4.9,4.83,4.9,75200.0,4.84,4.9,4.83,4.9,75200.0
2009-06-25 09:50:00,4.9,4.93,4.9,4.93,50000.0,4.9,4.93,4.9,4.93,50000.0
2009-06-25 10:00:00,4.93,4.93,4.92,4.93,63600.0,4.93,4.93,4.92,4.93,63600.0
2009-06-25 10:10:00,4.93,4.96,4.93,4.96,34800.0,4.93,4.96,4.93,4.96,34800.0
2009-06-25 10:20:00,4.96,4.97,4.96,4.97,47600.0,4.96,4.97,4.96,4.97,47600.0
2009-06-25 10:30:00,4.97,4.99,4.96,4.98,30800.0,4.97,4.99,4.96,4.98,30800.0
2009-06-25 10:40:00,4.98,4.99,4.95,4.96,13200.0,4.98,4.99,4.95,4.96,13200.0
2009-06-25 10:50:00,4.96,4.97,4.96,4.97,24800.0,4.96,4.97,4.96,4.97,24800.0
2009-06-25 11:00:00,4.97,4.98,4.97,4.98,17600.0,4.97,4.98,4.97,4.98,17600.0
2009-06-25 11:10:00,4.98,4.98,4.97,4.97,9600.0,4.98,4.98,4.97,4.97,9600.0
2009-06-25 11:20:00,4.97,4.98,4.96,4.98,26800.0,4.97,4.98,4.96,4.98,26800.0
2009-06-25 11:30:00,4.98,5.0,4.98,4.99,33600.0,4.98,5.0,4.98,4.99,33600.0
2009-06-25 11:40:00,4.99,5.0,4.98,4.99,68000.0,4.99,5.0,4.98,4.99,68000.0
2009-06-25 11:50:00,4.99,4.99,4.97,4.99,46000.0,4.99,4.99,4.97,4.99,46000.0
2009-06-25 12:00:00,4.99,5.0,4.98,4.99,54000.0,4.99,5.0,4.98,4.99,54000.0
2009-06-25 12:10:00,5.0,5.0,4.98,4.99,45200.0,5.0,5.0,4.98,4.99,45200.0
2009-06-25 12:20:00,5.0,5.01,4.98,5.0,34000.0,5.0,5.01,4.98,5.0,34000.0
2009-06-25 12:30:00,5.0,5.0,4.97,4.97,41200.0,5.0,5.0,4.97,4.97,41200.0
2009-06-25 12:40:00,4.98,4.98,4.97,4.97,26000.0,4.98,4.98,4.97,4.97,26000.0
2009-06-25 12:50:00,4.97,4.97,4.96,4.96,7200.0,4.97,4.97,4.96,4.96,7200.0
2009-06-25 13:00:00,4.97,4.97,4.96,4.97,16000.0,4.97,4.97,4.96,4.97,16000.0
2009-06-25 13:10:00,4.98,4.98,4.96,4.97,30800.0,4.98,4.98,4.96,4.97,30800.0
2009-06-25 13:20:00,4.97,4.98,4.97,4.97,8800.0,4.97,4.98,4.97,4.97,8800.0
2009-06-25 13:30:00,4.97,4.98,4.97,4.98,17600.0,4.97,4.98,4.97,4.98,17600.0
2009-06-25 13:40:00,4.97,4.98,4.96,4.97,36400.0,4.97,4.98,4.96,4.97,36400.0
2009-06-25 13:50:00,4.96,4.97,4.94,4.94,32000.0,4.96,4.97,4.94,4.94,32000.0
2009-06-25 14:00:00,4.94,4.95,4.93,4.93,25600.0,4.94,4.95,4.93,4.93,25600.0
2009-06-25 14:10:00,4.93,4.93,4.91,4.92,48800.0,4.93,4.93,4.91,4.92,48800.0
2009-06-25 14:20:00,4.92,4.94,4.92,4.93,62400.0,4.92,4.94,4.92,4.93,62400.0
2009-06-25 14:30:00,4.93,4.93,4.91,4.92,44800.0,4.93,4.93,4.91,4.92,44800.0
2009-06-25 14:40:00,4.92,4.92,4.91,4.92,14800.0,4.92,4.92,4.91,4.92,14800.0
2009-06-25 14:50:00,4.92,4.92,4.91,4.91,18800.0,4.92,4.92,4.91,4.91,18800.0
2009-06-25 15:00:00,4.91,4.92,4.9,4.92,18400.0,4.91,4.92,4.9,4.92,18400.0
2009-06-25 15:10:00,4.92,4.92,4.91,4.91,20000.0,4.92,4.92,4.91,4.91,20000.0
2009-06-25 15:20:00,4.91,4.91,4.9,4.91,12800.0,4.91,4.91,4.9,4.91,12800.0
2009-06-25 15:30:00,4.91,4.91,4.9,4.91,44000.0,4.91,4.91,4.9,4.91,44000.0
2009-06-25 15:40:00,4.91,4.93,4.91,4.93,76400.0,4.91,4.93,4.91,4.93,76400.0
2009-06-25 15:50:00,4.93,4.93,4.91,4.93,102400.0,4.93,4.93,4.91,4.93,102400.0
2009-06-26 09:30:00,4.92,4.94,4.91,4.92,48400.0,4.92,4.94,4.91,4.92,48400.0
2009-06-26 09:40:00,4.92,4.98,4.92,4.98,42400.0,4.92,4.98,4.92,4.98,42400.0
2009-06-26 09:50:00,4.97,4.98,4.96,4.96,29600.0,4.97,4.98,4.96,4.96,29600.0
2009-06-26 10:00:00,4.97,5.0,4.97,5.0,30400.0,4.97,5.0,4.97,5.0,30400.0
2009-06-26 10:10:00,5.0,5.05,5.0,5.05,88000.0,5.0,5.05,5.0,5.05,88000.0
2009-06-26 10:20:00,5.05,5.1,5.05,5.09,61200.0,5.05,5.1,5.05,5.09,61200.0
2009-06-26 10:30:00,5.1,5.11,5.09,5.1,70800.0,5.1,5.11,5.09,5.1,70800.0
2009-06-26 10:40:00,5.1,5.11,5.08,5.09,43600.0,5.1,5.11,5.08,5.09,43600.0
2009-06-26 10:50:00,5.09,5.11,5.09,5.1,99600.0,5.09,5.11,5.09,5.1,99600.0
2009-06-26 11:00:00,5.1,5.13,5.1,5.12,51200.0,5.1,5.13,5.1,5.12,51200.0
2009-06-26 11:10:00,5.12,5.14,5.12,5.13,60400.0,5.12,5.14,5.12,5.13,60400.0
2009-06-26 11:20:00,5.13,5.13,5.11,5.12,16400.0,5.13,5.13,5.11,5.12,16400.0
2009-06-26 11:30:00,5.12,5.12,5.12,5.12,22400.0,5.12,5.12,5.12,5.12,22400.0
2009-06-26 11:40:00,5.12,5.13,5.12,5.12,27600.0,5.12,5.13,5.12,5.12,27600.0
2009-06-26 11:50:00,5.12,5.15,5.12,5.15,37200.0,5.12,5.15,5.12,5.15,37200.0
2009-06-26 12:00:00,5.15,5.15,5.14,5.15,24000.0,5.15,5.15,5.14,5.15,24000.0
2009-06-26 12:10:00,5.15,5.17,5.15,5.16,46400.0,5.15,5.17,5.15,5.16,46400.0
2009-06-26 12:20:00,5.17,5.17,5.15,5.15,32000.0,5.17,5.17,5.15,5.15,32000.0
2009-06-26 12:30:00,5.16,5.18,5.15,5.18,23200.0,5.16,5.18,5.15,5.18,23200.0
2009-06-26 12:40:00,5.18,5.2,5.17,5.19,31600.0,5.18,5.2,5.17,5.19,31600.0
2009-06-26 12:50:00,5.19,5.2,5.19,5.2,20800.0,5.19,5.2,5.19,5.2,20800.0
2009-06-26 13:00:00,5.2,5.21,5.2,5.21,13600.0,5.2,5.21,5.2,5.21,13600.0
2009-06-26 13:10:00,5.21,5.22,5.2,5.22,16000.0,5.21,5.22,5.2,5.22,16000.0
2009-06-26 13:20:00,5.22,5.22,5.2,5.21,17600.0,5.22,5.22,5.2,5.21,17600.0
2009-06-26 13:30:00,5.21,5.21,5.17,5.17,18800.0,5.21,5.21,5.17,5.17,18800.0
2009-06-26 13:40:00,5.18,5.18,5.17,5.18,18800.0,5.18,5.18,5.17,5.18,18800.0
2009-06-26 13:50:00,5.18,5.18,5.17,5.17,20400.0,5.18,5.18,5.17,5.17,20400.0
2009-06-26 14:00:00,5.17,5.17,5.15,5.16,25600.0,5.17,5.17,5.15,5.16,25600.0
2009-06-26 14:10:00,5.16,5.16,5.15,5.16,16800.0,5.16,5.16,5.15,5.16,16800.0
2009-06-26 14:20:00,5.16,5.16,5.16,5.16,17600.0,5.16,5.16,5.16,5.16,17600.0
2009-06-26 14:30:00,5.16,5.17,5.16,5.17,27600.0,5.16,5.17,5.16,5.17,27600.0
2009-06-26 14:40:00,5.17,5.18,5.17,5.17,20400.0,5.17,5.18,5.17,5.17,20400.0
2009-06-26 14:50:00,5.17,5.18,5.16,5.18,28400.0,5.17,5.18,5.16,5.18,28400.0
2009-06-26 15:00:00,5.18,5.18,5.18,5.18,34000.0,5.18,5.18,5.18,5.18,34000.0
2009-06-26 15:10:00,5.18,5.18,5.17,5.17,31200.0,5.18,5.18,5.17,5.17,31200.0
2009-06-26 15:20:00,5.17,5.18,5.17,5.18,44000.0,5.17,5.18,5.17,5.18,44000.0
2009-06-26 15:30:00,5.18,5.2,5.18,5.2,43600.0,5.18,5.2,5.18,5.2,43600.0
2009-06-26 15:40:00,5.2,5.22,5.19,5.2,126400.0,5.2,5.22,5.19,5.2,126400.0
2009-06-26 15:50:00,5.2,5.2,5.12,5.13,545200.0,5.2,5.2,5.12,5.13,545200.0
2009-06-29 09:30:00,5.08,5.15,5.08,5.11,136400.0,5.08,5.15,5.08,5.11,136400.0
2009-06-29 09:40:00,5.1,5.1,5.01,5.02,98000.0,5.1,5.1,5.01,5.02,98000.0
2009-06-29 09:50:00,5.01,5.02,4.99,5.01,50000.0,5.01,5.02,4.99,5.01,50000.0
2009-06-29 10:00:00,5.01,5.02,4.96,4.98,44400.0,5.01,5.02,4.96,4.98,44400.0
2009-06-29 10:10:00,4.98,5.0,4.98,5.0,47600.0,4.98,5.0,4.98,5.0,47600.0
2009-06-29 10:20:00,5.0,5.05,5.0,5.04,57200.0,5.0,5.05,5.0,5.04,57200.0
2009-06-29 10:30:00,5.05,5.06,5.04,5.06,16000.0,5.05,5.06,5.04,5.06,16000.0
2009-06-29 10:40:00,5.07,5.09,5.06,5.08,19200.0,5.07,5.09,5.06,5.08,19200.0
2009-06-29 10:50:00,5.08,5.08,5.07,5.08,9200.0,5.08,5.08,5.07,5.08,9200.0
2009-06-29 11:00:00,5.08,5.08,5.07,5.07,21600.0,5.08,5.08,5.07,5.07,21600.0
2009-06-29 11:10:00,5.08,5.09,5.07,5.07,11600.0,5.08,5.09,5.07,5.07,11600.0
2009-06-29 11:20:00,5.07,5.09,5.07,5.08,10000.0,5.07,5.09,5.07,5.08,10000.0
2009-06-29 11:30:00,5.08,5.08,5.07,5.07,9600.0,5.08,5.08,5.07,5.07,9600.0
2009-06-29 11:40:00,5.07,5.07,5.06,5.06,20000.0,5.07,5.07,5.06,5.06,20000.0
2009-06-29 11:50:00,5.05,5.07,5.05,5.06,11600.0,5.05,5.07,5.05,5.06,11600.0
2009-06-29 12:00:00,5.07,5.08,5.07,5.08,5600.0,5.07,5.08,5.07,5.08,5600.0
2009-06-29 12:10:00,5.08,5.09,5.08,5.09,4800.0,5.08,5.09,5.08,5.09,4800.0
2009-06-29 12:20:00,5.08,5.12,5.08,5.12,32400.0,5.08,5.12,5.08,5.12,32400.0
2009-06-29 12:30:00,5.12,5.12,5.11,5.11,10800.0,5.12,5.12,5.11,5.11,10800.0
2009-06-29 12:40:00,5.12,5.12,5.1,5.11,15200.0,5.12,5.12,5.1,5.11,15200.0
2009-06-29 12:50:00,5.11,5.12,5.09,5.09,13200.0,5.11,5.12,5.09,5.09,13200.0
2009-06-29 13:00:00,5.08,5.09,5.08,5.08,13200.0,5.08,5.09,5.08,5.08,13200.0
2009-06-29 13:10:00,5.09,5.09,5.08,5.08,11600.0,5.09,5.09,5.08,5.08,11600.0
2009-06-29 13:20:00,5.08,5.08,5.07,5.07,10400.0,5.08,5.08,5.07,5.07,10400.0
2009-06-29 13:30:00,5.06,5.06,5.06,5.06,8000.0,5.06,5.06,5.06,5.06,8000.0
2009-06-29 13:40:00,5.06,5.07,5.05,5.06,11600.0,5.06,5.07,5.05,5.06,11600.0
2009-06-29 13:50:00,5.06,5.06,5.05,5.06,8400.0,5.06,5.06,5.05,5.06,8400.0
2009-06-29 14:00:00,5.06,5.06,5.03,5.04,23200.0,5.06,5.06,5.03,5.04,23200.0
2009-06-29 14:10:00,5.04,5.05,5.04,5.05,14400.0,5.04,5.05,5.04,5.05,14400.0
2009-06-29 14:20:00,5.05,5.05,5.04,5.04,6000.0,5.05,5.05,5.04,5.04,6000.0
2009-06-29 14:30:00,5.05,5.06,5.04,5.04,7200.0,5.05,5.06,5.04,5.04,7200.0
2009-06-29 14:40:00,5.04,5.06,5.04,5.06,7200.0,5.04,5.06,5.04,5.06,7200.0
2009-06-29 14:50:00,5.06,5.06,5.05,5.06,5600.0,5.06,5.06,5.05,5.06,5600.0
2009-06-29 15:00:00,5.06,5.07,5.06,5.07,15600.0,5.06,5.07,5.06,5.07,15600.0
2009-06-29 15:10:00,5.07,5.08,5.07,5.08,6000.0,5.07,5.08,5.07,5.08,6000.0
2009-06-29 15:20:00,5.08,5.09,5.07,5.09,24400.0,5.08,5.09,5.07,5.09,24400.0
2009-06-29 15:30:00,5.08,5.09,5.07,5.07,36800.0,5.08,5.09,5.07,5.07,36800.0
2009-06-29 15:40:00,5.07,5.09,5.07,5.08,35200.0,5.07,5.09,5.07,5.08,35200.0
2009-06-29 15:50:00,5.08,5.1,5.07,5.08,105600.0,5.08,5.1,5.07,5.08,105600.0
2009-06-30 09:30:00,5.06,5.16,5.06,5.16,24800.0,5.06,5.16,5.06,5.16,24800.0
2009-06-30 09:40:00,5.18,5.18,5.13,5.14,29200.0,5.18,5.18,5.13,5.14,29200.0
2009-06-30 09:50:00,5.13,5.17,5.13,5.17,16800.0,5.13,5.17,5.13,5.17,16800.0
2009-06-30 10:00:00,5.16,5.17,5.1,5.11,20000.0,5.16,5.17,5.1,5.11,20000.0
2009-06-30 10:10:00,5.11,5.12,5.09,5.1,9200.0,5.11,5.12,5.09,5.1,9200.0
2009-06-30 10:20:00,5.09,5.11,5.09,5.1,15600.0,5.09,5.11,5.09,5.1,15600.0
2009-06-30 10:30:00,5.1,5.1,5.08,5.1,17600.0,5.1,5.1,5.08,5.1,17600.0
2009-06-30 10:40:00,5.1,5.1,5.07,5.07,19600.0,5.1,5.1,5.07,5.07,19600.0
2009-06-30 10:50:00,5.07,5.07,5.04,5.04,37200.0,5.07,5.07,5.04,5.04,37200.0
2009-06-30 11:00:00,5.04,5.04,5.02,5.02,53600.0,5.04,5.04,5.02,5.02,53600.0
2009-06-30 11:10:00,5.02,5.03,5.0,5.01,31200.0,5.02,5.03,5.0,5.01,31200.0
2009-06-30 11:20:00,5.01,5.02,4.99,4.99,20000.0,5.01,5.02,4.99,4.99,20000.0
2009-06-30 11:30:00,5.0,5.0,4.98,4.98,6800.0,5.0,5.0,4.98,4.98,6800.0
2009-06-30 11:40:00,4.99,5.01,4.99,5.01,8800.0,4.99,5.01,4.99,5.01,8800.0
2009-06-30 11:50:00,5.0,5.02,4.99,5.02,17200.0,5.0,5.02,4.99,5.02,17200.0
2009-06-30 12:00:00,5.02,5.03,5.02,5.03,9200.0,5.02,5.03,5.02,5.03,9200.0
2009-06-30 12:10:00,5.02,5.02,5.0,5.01,20800.0,5.02,5.02,5.0,5.01,20800.0
2009-06-30 12:20:00,5.0,5.01,4.98,5.01,20800.0,5.0,5.01,4.98,5.01,20800.0
2009-06-30 12:30:00,5.01,5.02,5.01,5.01,7200.0,5.01,5.02,5.01,5.01,7200.0
2009-06-30 12:40:00,5.0,5.01,4.99,4.99,11200.0,5.0,5.01,4.99,4.99,11200.0
2009-06-30 12:50:00,4.99,5.0,4.97,4.97,33600.0,4.99,5.0,4.97,4.97,33600.0
2009-06-30 13:00:00,4.97,4.98,4.95,4.95,23600.0,4.97,4.98,4.95,4.95,23600.0
2009-06-30 13:10:00,4.95,4.95,4.93,4.94,22400.0,4.95,4.95,4.93,4.94,22400.0
2009-06-30 13:20:00,4.94,4.94,4.93,4.93,8800.0,4.94,4.94,4.93,4.93,8800.0
2009-06-30 13:30:00,4.94,4.94,4.93,4.94,16000.0,4.94,4.94,4.93,4.94,16000.0
2009-06-30 13:40:00,4.94,4.94,4.92,4.93,27200.0,4.94,4.94,4.92,4.93,27200.0
2009-06-30 13:50:00,4.93,4.93,4.92,4.92,31600.0,4.93,4.93,4.92,4.92,31600.0
2009-06-30 14:00:00,4.92,4.93,4.92,4.92,21600.0,4.92,4.93,4.92,4.92,21600.0
2009-06-30 14:10:00,4.93,4.93,4.92,4.92,12400.0,4.93,4.93,4.92,4.92,12400.0
2009-06-30 14:20:00,4.93,4.94,4.93,4.94,17600.0,4.93,4.94,4.93,4.94,17600.0
2009-06-30 14:30:00,4.93,4.95,4.93,4.95,86000.0,4.93,4.95,4.93,4.95,86000.0
2009-06-30 14:40:00,4.95,4.95,4.94,4.94,10000.0,4.95,4.95,4.94,4.94,10000.0
2009-06-30 14:50:00,4.94,4.95,4.94,4.95,14400.0,4.94,4.95,4.94,4.95,14400.0
2009-06-30 15:00:00,4.95,4.97,4.95,4.97,55200.0,4.95,4.97,4.95,4.97,55200.0
2009-06-30 15:10:00,4.96,4.98,4.96,4.96,31600.0,4.96,4.98,4.96,4.96,31600.0
2009-06-30 15:20:00,4.97,4.98,4.96,4.98,24000.0,4.97,4.98,4.96,4.98,24000.0
2009-06-30 15:30:00,4.98,5.0,4.98,4.99,37200.0,4.98,5.0,4.98,4.99,37200.0
2009-06-30 15:40:00,4.99,5.0,4.98,5.0,38000.0,4.99,5.0,4.98,5.0,38000.0
2009-06-30 15:50:00,5.0,5.0,4.98,5.0,158800.0,5.0,5.0,4.98,5.0,158800.0
2009-07-01 09:30:00,5.06,5.07,5.0,5.02,26400.0,5.06,5.07,5.0,5.02,26400.0
2009-07-01 09:40:00,5.02,5.02,4.98,4.99,40800.0,5.02,5.02,4.98,4.99,40800.0
2009-07-01 09:50:00,5.0,5.03,4.99,4.99,32800.0,5.0,5.03,4.99,4.99,32800.0
2009-07-01 10:00:00,5.0,5.01,4.95,4.97,127200.0,5.0,5.01,4.95,4.97,127200.0
2009-07-01 10:10:00,4.97,5.02,4.96,5.01,33600.0,4.97,5.02,4.96,5.01,33600.0
2009-07-01 10:20:00,5.01,5.04,5.0,5.04,27200.0,5.01,5.04,5.0,5.04,27200.0
2009-07-01 10:30:00,5.05,5.06,5.04,5.05,20800.0,5.05,5.06,5.04,5.05,20800.0
2009-07-01 10:40:00,5.06,5.08,5.06,5.07,24400.0,5.06,5.08,5.06,5.07,24400.0
2009-07-01 10:50:00,5.07,5.08,5.06,5.07,14000.0,5.07,5.08,5.06,5.07,14000.0
2009-07-01 11:00:00,5.07,5.08,5.07,5.07,8000.0,5.07,5.08,5.07,5.07,8000.0
2009-07-01 11:10:00,5.07,5.08,5.07,5.07,6000.0,5.07,5.08,5.07,5.07,6000.0
2009-07-01 11:20:00,5.07,5.07,5.05,5.05,16000.0,5.07,5.07,5.05,5.05,16000.0
2009-07-01 11:30:00,5.05,5.05,5.05,5.05,6000.0,5.05,5.05,5.05,5.05,6000.0
2009-07-01 11:40:00,5.05,5.06,5.05,5.06,7200.0,5.05,5.06,5.05,5.06,7200.0
2009-07-01 11:50:00,5.06,5.08,5.06,5.08,9200.0,5.06,5.08,5.06,5.08,9200.0
2009-07-01 12:00:00,5.08,5.08,5.07,5.07,6000.0,5.08,5.08,5.07,5.07,6000.0
2009-07-01 12:10:00,5.07,5.07,5.06,5.07,8000.0,5.07,5.07,5.06,5.07,8000.0
2009-07-01 12:20:00,5.07,5.07,5.06,5.07,20000.0,5.07,5.07,5.06,5.07,20000.0
2009-07-01 12:30:00,5.07,5.07,5.05,5.05,20000.0,5.07,5.07,5.05,5.05,20000.0
2009-07-01 12:40:00,5.05,5.06,5.05,5.06,6400.0,5.05,5.06,5.05,5.06,6400.0
2009-07-01 12:50:00,5.06,5.06,5.05,5.05,10800.0,5.06,5.06,5.05,5.05,10800.0
2009-07-01 13:00:00,5.05,5.06,5.05,5.05,45600.0,5.05,5.06,5.05,5.05,45600.0
2009-07-01 13:10:00,5.05,5.05,5.05,5.05,12400.0,5.05,5.05,5.05,5.05,12400.0
2009-07-01 13:20:00,5.05,5.06,5.05,5.05,8400.0,5.05,5.06,5.05,5.05,8400.0
2009-07-01 13:30:00,5.05,5.05,5.05,5.05,6000.0,5.05,5.05,5.05,5.05,6000.0
2009-07-01 13:40:00,5.05,5.05,5.05,5.05,6800.0,5.05,5.05,5.05,5.05,6800.0
2009-07-01 13:50:00,5.05,5.05,5.04,5.05,12000.0,5.05,5.05,5.04,5.05,12000.0
2009-07-01 14:00:00,5.05,5.05,5.04,5.05,11200.0,5.05,5.05,5.04,5.05,11200.0
2009-07-01 14:10:00,5.05,5.05,5.04,5.05,10400.0,5.05,5.05,5.04,5.05,10400.0
2009-07-01 14:20:00,5.05,5.06,5.05,5.06,7600.0,5.05,5.06,5.05,5.06,7600.0
2009-07-01 14:30:00,5.06,5.06,5.05,5.05,8800.0,5.06,5.06,5.05,5.05,8800.0
2009-07-01 14:40:00,5.06,5.07,5.06,5.07,14400.0,5.06,5.07,5.06,5.07,14400.0
2009-07-01 14:50:00,5.07,5.07,5.05,5.05,22400.0,5.07,5.07,5.05,5.05,22400.0
2009-07-01 15:00:00,5.06,5.07,5.06,5.07,16000.0,5.06,5.07,5.06,5.07,16000.0
2009-07-01 15:10:00,5.06,5.07,5.06,5.07,33200.0,5.06,5.07,5.06,5.07,33200.0
2009-07-01 15:20:00,5.07,5.07,5.07,5.07,23200.0,5.07,5.07,5.07,5.07,23200.0
2009-07-01 15:30:00,5.07,5.07,5.06,5.07,24000.0,5.07,5.07,5.06,5.07,24000.0
2009-07-01 15:40:00,5.07,5.08,5.06,5.07,43600.0,5.07,5.08,5.06,5.07,43600.0
2009-07-01 15:50:00,5.07,5.08,5.06,5.08,132000.0,5.07,5.08,5.06,5.08,132000.0
2009-07-02 09:30:00,5.0,5.04,4.96,5.0,72000.0,5.0,5.04,4.96,5.0,72000.0
2009-07-02 09:40:00,5.0,5.0,4.96,5.0,112000.0,5.0,5.0,4.96,5.0,112000.0
2009-07-02 09:50:00,5.0,5.0,4.97,4.97,119200.0,5.0,5.0,4.97,4.97,119200.0
2009-07-02 10:00:00,4.97,4.97,4.9,4.9,41600.0,4.97,4.97,4.9,4.9,41600.0
2009-07-02 10:10:00,4.9,4.93,4.9,4.92,43600.0,4.9,4.93,4.9,4.92,43600.0
2009-07-02 10:20:00,4.92,4.92,4.89,4.89,34000.0,4.92,4.92,4.89,4.89,34000.0
2009-07-02 10:30:00,4.9,4.9,4.88,4.89,85600.0,4.9,4.9,4.88,4.89,85600.0
2009-07-02 10:40:00,4.89,4.9,4.88,4.89,25600.0,4.89,4.9,4.88,4.89,25600.0
2009-07-02 10:50:00,4.88,4.89,4.88,4.89,32000.0,4.88,4.89,4.88,4.89,32000.0
2009-07-02 11:00:00,4.89,4.89,4.89,4.89,18000.0,4.89,4.89,4.89,4.89,18000.0
2009-07-02 11:10:00,4.9,4.9,4.89,4.9,14000.0,4.9,4.9,4.89,4.9,14000.0
2009-07-02 11:20:00,4.91,4.91,4.9,4.9,13200.0,4.91,4.91,4.9,4.9,13200.0
2009-07-02 11:30:00,4.91,4.92,4.91,4.91,13200.0,4.91,4.92,4.91,4.91,13200.0
2009-07-02 11:40:00,4.91,4.92,4.9,4.92,7600.0,4.91,4.92,4.9,4.92,7600.0
2009-07-02 11:50:00,4.92,4.92,4.91,4.92,10000.0,4.92,4.92,4.91,4.92,10000.0
2009-07-02 12:00:00,4.92,4.95,4.92,4.94,44000.0,4.92,4.95,4.92,4.94,44000.0
2009-07-02 12:10:00,4.95,4.95,4.93,4.93,6800.0,4.95,4.95,4.93,4.93,6800.0
2009-07-02 12:20:00,4.93,4.95,4.92,4.94,57600.0,4.93,4.95,4.92,4.94,57600.0
2009-07-02 12:30:00,4.94,4.94,4.92,4.92,25200.0,4.94,4.94,4.92,4.92,25200.0
2009-07-02 12:40:00,4.92,4.93,4.92,4.93,22800.0,4.92,4.93,4.92,4.93,22800.0
2009-07-02 12:50:00,4.93,4.93,4.92,4.92,18400.0,4.93,4.93,4.92,4.92,18400.0
2009-07-02 13:00:00,4.92,4.93,4.92,4.92,11600.0,4.92,4.93,4.92,4.92,11600.0
2009-07-02 13:10:00,4.93,4.93,4.92,4.92,9200.0,4.93,4.93,4.92,4.92,9200.0
2009-07-02 13:20:00,4.93,4.93,4.92,4.93,11200.0,4.93,4.93,4.92,4.93,11200.0
2009-07-02 13:30:00,4.93,4.94,4.92,4.93,24800.0,4.93,4.94,4.92,4.93,24800.0
2009-07-02 13:40:00,4.93,4.93,4.92,4.93,7600.0,4.93,4.93,4.92,4.93,7600.0
2009-07-02 13:50:00,4.92,4.92,4.9,4.9,6800.0,4.92,4.92,4.9,4.9,6800.0
2009-07-02 14:00:00,4.9,4.9,4.89,4.89,18400.0,4.9,4.9,4.89,4.89,18400.0
2009-07-02 14:10:00,4.89,4.89,4.88,4.88,12800.0,4.89,4.89,4.88,4.88,12800.0
2009-07-02 14:20:00,4.88,4.88,4.87,4.87,9200.0,4.88,4.88,4.87,4.87,9200.0
2009-07-02 14:30:00,4.87,4.87,4.86,4.86,11600.0,4.87,4.87,4.86,4.86,11600.0
2009-07-02 14:40:00,4.86,4.87,4.86,4.87,14800.0,4.86,4.87,4.86,4.87,14800.0
2009-07-02 14:50:00,4.86,4.88,4.86,4.88,6000.0,4.86,4.88,4.86,4.88,6000.0
2009-07-02 15:00:00,4.88,4.88,4.88,4.88,7600.0,4.88,4.88,4.88,4.88,7600.0
2009-07-02 15:10:00,4.88,4.88,4.87,4.88,39600.0,4.88,4.88,4.87,4.88,39600.0
2009-07-02 15:20:00,4.88,4.88,4.86,4.87,42400.0,4.88,4.88,4.86,4.87,42400.0
2009-07-02 15:30:00,4.87,4.87,4.86,4.87,26400.0,4.87,4.87,4.86,4.87,26400.0
2009-07-02 15:40:00,4.87,4.9,4.87,4.89,26400.0,4.87,4.9,4.87,4.89,26400.0
2009-07-02 15:50:00,4.89,4.9,4.87,4.89,82400.0,4.89,4.9,4.87,4.89,82400.0
2009-07-06 09:30:00,4.84,4.9,4.8,4.89,42800.0,4.84,4.9,4.8,4.89,42800.0
2009-07-06 09:40:00,4.9,4.92,4.81,4.82,32400.0,4.9,4.92,4.81,4.82,32400.0
2009-07-06 09:50:00,4.84,4.84,4.81,4.81,20800.0,4.84,4.84,4.81,4.81,20800.0
2009-07-06 10:00:00,4.81,4.82,4.77,4.77,35600.0,4.81,4.82,4.77,4.77,35600.0
2009-07-06 10:10:00,4.76,4.76,4.73,4.73,28400.0,4.76,4.76,4.73,4.73,28400.0
2009-07-06 10:20:00,4.73,4.73,4.72,4.73,24000.0,4.73,4.73,4.72,4.73,24000.0
2009-07-06 10:30:00,4.72,4.74,4.7,4.71,44000.0,4.72,4.74,4.7,4.71,44000.0
2009-07-06 10:40:00,4.7,4.71,4.69,4.7,25600.0,4.7,4.71,4.69,4.7,25600.0
2009-07-06 10:50:00,4.7,4.71,4.68,4.7,18000.0,4.7,4.71,4.68,4.7,18000.0
2009-07-06 11:00:00,4.71,4.72,4.71,4.71,13600.0,4.71,4.72,4.71,4.71,13600.0
2009-07-06 11:10:00,4.71,4.73,4.67,4.7,151200.0,4.71,4.73,4.67,4.7,151200.0
2009-07-06 11:20:00,4.7,4.72,4.7,4.71,10800.0,4.7,4.72,4.7,4.71,10800.0
2009-07-06 11:30:00,4.71,4.74,4.71,4.74,27200.0,4.71,4.74,4.71,4.74,27200.0
2009-07-06 11:40:00,4.74,4.74,4.71,4.72,47200.0,4.74,4.74,4.71,4.72,47200.0
2009-07-06 11:50:00,4.73,4.73,4.68,4.7,104000.0,4.73,4.73,4.68,4.7,104000.0
2009-07-06 12:00:00,4.7,4.71,4.7,4.71,52000.0,4.7,4.71,4.7,4.71,52000.0
2009-07-06 12:10:00,4.71,4.72,4.7,4.72,15600.0,4.71,4.72,4.7,4.72,15600.0
2009-07-06 12:20:00,4.72,4.73,4.71,4.72,45200.0,4.72,4.73,4.71,4.72,45200.0
2009-07-06 12:30:00,4.72,4.75,4.72,4.74,30800.0,4.72,4.75,4.72,4.74,30800.0
2009-07-06 12:40:00,4.73,4.74,4.73,4.74,12400.0,4.73,4.74,4.73,4.74,12400.0
2009-07-06 12:50:00,4.74,4.75,4.74,4.74,6400.0,4.74,4.75,4.74,4.74,6400.0
2009-07-06 13:00:00,4.74,4.75,4.73,4.73,16800.0,4.74,4.75,4.73,4.73,16800.0
2009-07-06 13:10:00,4.73,4.75,4.73,4.75,16000.0,4.73,4.75,4.73,4.75,16000.0
2009-07-06 13:20:00,4.75,4.75,4.73,4.73,6800.0,4.75,4.75,4.73,4.73,6800.0
2009-07-06 13:30:00,4.74,4.74,4.71,4.72,14400.0,4.74,4.74,4.71,4.72,14400.0
2009-07-06 13:40:00,4.72,4.73,4.7,4.72,12800.0,4.72,4.73,4.7,4.72,12800.0
2009-07-06 13:50:00,4.72,4.72,4.71,4.71,6400.0,4.72,4.72,4.71,4.71,6400.0
2009-07-06 14:00:00,4.71,4.73,4.71,4.73,9200.0,4.71,4.73,4.71,4.73,9200.0
2009-07-06 14:10:00,4.72,4.73,4.72,4.72,12000.0,4.72,4.73,4.72,4.72,12000.0
2009-07-06 14:20:00,4.72,4.72,4.71,4.71,9200.0,4.72,4.72,4.71,4.71,9200.0
2009-07-06 14:30:00,4.72,4.73,4.71,4.73,21200.0,4.72,4.73,4.71,4.73,21200.0
2009-07-06 14:40:00,4.73,4.74,4.72,4.72,58800.0,4.73,4.74,4.72,4.72,58800.0
2009-07-06 14:50:00,4.72,4.73,4.71,4.73,65200.0,4.72,4.73,4.71,4.73,65200.0
2009-07-06 15:00:00,4.74,4.75,4.72,4.73,93600.0,4.74,4.75,4.72,4.73,93600.0
2009-07-06 15:10:00,4.73,4.75,4.72,4.75,44400.0,4.73,4.75,4.72,4.75,44400.0
2009-07-06 15:20:00,4.74,4.76,4.74,4.76,21600.0,4.74,4.76,4.74,4.76,21600.0
2009-07-06 15:30:00,4.76,4.77,4.74,4.76,50800.0,4.76,4.77,4.74,4.76,50800.0
2009-07-06 15:40:00,4.76,4.78,4.76,4.77,68000.0,4.76,4.78,4.76,4.77,68000.0
2009-07-06 15:50:00,4.77,4.79,4.77,4.78,103600.0,4.77,4.79,4.77,4.78,103600.0
2009-07-07 09:30:00,4.79,4.89,4.72,4.88,74000.0,4.79,4.89,4.72,4.88,74000.0
2009-07-07 09:40:00,4.88,4.88,4.82,4.83,89200.0,4.88,4.88,4.82,4.83,89200.0
2009-07-07 09:50:00,4.83,4.86,4.83,4.85,32800.0,4.83,4.86,4.83,4.85,32800.0
2009-07-07 10:00:00,4.85,4.85,4.82,4.84,40400.0,4.85,4.85,4.82,4.84,40400.0
2009-07-07 10:10:00,4.84,4.84,4.8,4.81,88800.0,4.84,4.84,4.8,4.81,88800.0
2009-07-07 10:20:00,4.81,4.85,4.81,4.85,32400.0,4.81,4.85,4.81,4.85,32400.0
2009-07-07 10:30:00,4.85,4.88,4.85,4.88,65600.0,4.85,4.88,4.85,4.88,65600.0
2009-07-07 10:40:00,4.88,4.89,4.88,4.88,16000.0,4.88,4.89,4.88,4.88,16000.0
2009-07-07 10:50:00,4.88,4.91,4.88,4.9,21200.0,4.88,4.91,4.88,4.9,21200.0
2009-07-07 11:00:00,4.9,4.9,4.89,4.9,14400.0,4.9,4.9,4.89,4.9,14400.0
2009-07-07 11:10:00,4.9,4.9,4.88,4.88,19200.0,4.9,4.9,4.88,4.88,19200.0
2009-07-07 11:20:00,4.88,4.89,4.88,4.88,15600.0,4.88,4.89,4.88,4.88,15600.0
2009-07-07 11:30:00,4.88,4.91,4.88,4.9,8800.0,4.88,4.91,4.88,4.9,8800.0
2009-07-07 11:40:00,4.9,4.9,4.88,4.89,20400.0,4.9,4.9,4.88,4.89,20400.0
2009-07-07 11:50:00,4.88,4.89,4.88,4.89,14000.0,4.88,4.89,4.88,4.89,14000.0
2009-07-07 12:00:00,4.89,4.89,4.89,4.89,24800.0,4.89,4.89,4.89,4.89,24800.0
2009-07-07 12:10:00,4.89,4.89,4.89,4.89,10000.0,4.89,4.89,4.89,4.89,10000.0
2009-07-07 12:20:00,4.89,4.89,4.89,4.89,18400.0,4.89,4.89,4.89,4.89,18400.0
2009-07-07 12:30:00,4.89,4.89,4.88,4.89,11600.0,4.89,4.89,4.88,4.89,11600.0
2009-07-07 12:40:00,4.89,4.92,4.89,4.92,13200.0,4.89,4.92,4.89,4.92,13200.0
2009-07-07 12:50:00,4.92,4.93,4.92,4.92,17200.0,4.92,4.93,4.92,4.92,17200.0
2009-07-07 13:00:00,4.92,4.93,4.92,4.92,16000.0,4.92,4.93,4.92,4.92,16000.0
2009-07-07 13:10:00,4.93,4.93,4.92,4.92,12000.0,4.93,4.93,4.92,4.92,12000.0
2009-07-07 13:20:00,4.92,4.93,4.92,4.92,17600.0,4.92,4.93,4.92,4.92,17600.0
2009-07-07 13:30:00,4.92,4.94,4.91,4.93,72400.0,4.92,4.94,4.91,4.93,72400.0
2009-07-07 13:40:00,4.93,4.93,4.91,4.92,46800.0,4.93,4.93,4.91,4.92,46800.0
2009-07-07 13:50:00,4.93,4.93,4.91,4.93,12400.0,4.93,4.93,4.91,4.93,12400.0
2009-07-07 14:00:00,4.92,4.93,4.91,4.91,24800.0,4.92,4.93,4.91,4.91,24800.0
2009-07-07 14:10:00,4.91,4.93,4.91,4.92,44400.0,4.91,4.93,4.91,4.92,44400.0
2009-07-07 14:20:00,4.92,4.93,4.92,4.93,27200.0,4.92,4.93,4.92,4.93,27200.0
2009-07-07 14:30:00,4.93,4.93,4.92,4.93,18800.0,4.93,4.93,4.92,4.93,18800.0
2009-07-07 14:40:00,4.93,4.93,4.91,4.92,42400.0,4.93,4.93,4.91,4.92,42400.0
2009-07-07 14:50:00,4.92,4.93,4.9,4.91,111200.0,4.92,4.93,4.9,4.91,111200.0
2009-07-07 15:00:00,4.91,4.91,4.88,4.9,77200.0,4.91,4.91,4.88,4.9,77200.0
2009-07-07 15:10:00,4.9,4.9,4.88,4.89,32400.0,4.9,4.9,4.88,4.89,32400.0
2009-07-07 15:20:00,4.89,4.9,4.88,4.9,32800.0,4.89,4.9,4.88,4.9,32800.0
2009-07-07 15:30:00,4.9,4.9,4.89,4.9,41600.0,4.9,4.9,4.89,4.9,41600.0
2009-07-07 15:40:00,4.9,4.9,4.88,4.89,84000.0,4.9,4.9,4.88,4.89,84000.0
2009-07-07 15:50:00,4.88,4.89,4.87,4.88,126800.0,4.88,4.89,4.87,4.88,126800.0
2009-07-08 09:30:00,4.94,4.94,4.79,4.79,32400.0,4.94,4.94,4.79,4.79,32400.0
2009-07-08 09:40:00,4.8,4.84,4.79,4.84,20800.0,4.8,4.84,4.79,4.84,20800.0
2009-07-08 09:50:00,4.83,4.83,4.81,4.81,64800.0,4.83,4.83,4.81,4.81,64800.0
2009-07-08 10:00:00,4.81,4.84,4.81,4.83,14800.0,4.81,4.84,4.81,4.83,14800.0
2009-07-08 10:10:00,4.82,4.83,4.81,4.81,10800.0,4.82,4.83,4.81,4.81,10800.0
2009-07-08 10:20:00,4.81,4.82,4.79,4.79,28800.0,4.81,4.82,4.79,4.79,28800.0
2009-07-08 10:30:00,4.78,4.78,4.74,4.75,12000.0,4.78,4.78,4.74,4.75,12000.0
2009-07-08 10:40:00,4.75,4.76,4.74,4.76,23600.0,4.75,4.76,4.74,4.76,23600.0
2009-07-08 10:50:00,4.75,4.76,4.73,4.74,77600.0,4.75,4.76,4.73,4.74,77600.0
2009-07-08 11:00:00,4.74,4.76,4.73,4.75,38400.0,4.74,4.76,4.73,4.75,38400.0
2009-07-08 11:10:00,4.75,4.76,4.74,4.75,17200.0,4.75,4.76,4.74,4.75,17200.0
2009-07-08 11:20:00,4.75,4.75,4.73,4.75,64000.0,4.75,4.75,4.73,4.75,64000.0
2009-07-08 11:30:00,4.75,4.75,4.75,4.75,10000.0,4.75,4.75,4.75,4.75,10000.0
2009-07-08 11:40:00,4.74,4.75,4.74,4.75,6800.0,4.74,4.75,4.74,4.75,6800.0
2009-07-08 11:50:00,4.75,4.75,4.74,4.75,18800.0,4.75,4.75,4.74,4.75,18800.0
2009-07-08 12:00:00,4.74,4.75,4.74,4.75,9200.0,4.74,4.75,4.74,4.75,9200.0
2009-07-08 12:10:00,4.75,4.75,4.73,4.74,4800.0,4.75,4.75,4.73,4.74,4800.0
2009-07-08 12:20:00,4.74,4.75,4.73,4.73,61200.0,4.74,4.75,4.73,4.73,61200.0
2009-07-08 12:30:00,4.74,4.74,4.73,4.74,2800.0,4.74,4.74,4.73,4.74,2800.0
2009-07-08 12:40:00,4.75,4.76,4.74,4.76,4800.0,4.75,4.76,4.74,4.76,4800.0
2009-07-08 12:50:00,4.76,4.77,4.74,4.74,26000.0,4.76,4.77,4.74,4.74,26000.0
2009-07-08 13:00:00,4.74,4.76,4.74,4.76,3200.0,4.74,4.76,4.74,4.76,3200.0
2009-07-08 13:10:00,4.76,4.78,4.76,4.78,19600.0,4.76,4.78,4.76,4.78,19600.0
2009-07-08 13:20:00,4.78,4.78,4.77,4.78,16000.0,4.78,4.78,4.77,4.78,16000.0
2009-07-08 13:30:00,4.78,4.78,4.77,4.78,29200.0,4.78,4.78,4.77,4.78,29200.0
2009-07-08 13:40:00,4.78,4.78,4.78,4.78,7600.0,4.78,4.78,4.78,4.78,7600.0
2009-07-08 13:50:00,4.78,4.78,4.77,4.77,17200.0,4.78,4.78,4.77,4.77,17200.0
2009-07-08 14:00:00,4.77,4.78,4.76,4.77,15200.0,4.77,4.78,4.76,4.77,15200.0
2009-07-08 14:10:00,4.76,4.77,4.76,4.76,8400.0,4.76,4.77,4.76,4.76,8400.0
2009-07-08 14:20:00,4.76,4.78,4.76,4.78,20000.0,4.76,4.78,4.76,4.78,20000.0
2009-07-08 14:30:00,4.78,4.79,4.77,4.78,22400.0,4.78,4.79,4.77,4.78,22400.0
2009-07-08 14:40:00,4.79,4.79,4.76,4.76,5600.0,4.79,4.79,4.76,4.76,5600.0
2009-07-08 14:50:00,4.77,4.79,4.77,4.79,14800.0,4.77,4.79,4.77,4.79,14800.0
2009-07-08 15:00:00,4.79,4.82,4.79,4.81,15200.0,4.79,4.82,4.79,4.81,15200.0
2009-07-08 15:10:00,4.82,4.82,4.79,4.79,245600.0,4.82,4.82,4.79,4.79,245600.0
2009-07-08 15:20:00,4.8,4.8,4.77,4.78,17200.0,4.8,4.8,4.77,4.78,17200.0
2009-07-08 15:30:00,4.78,4.8,4.78,4.79,23200.0,4.78,4.8,4.78,4.79,23200.0
2009-07-08 15:40:00,4.79,4.8,4.78,4.78,72800.0,4.79,4.8,4.78,4.78,72800.0
2009-07-08 15:50:00,4.78,4.81,4.77,4.81,84000.0,4.78,4.81,4.77,4.81,84000.0
2009-07-09 09:30:00,4.81,4.84,4.76,4.77,36000.0,4.81,4.84,4.76,4.77,36000.0
2009-07-09 09:40:00,4.77,4.77,4.72,4.72,22400.0,4.77,4.77,4.72,4.72,22400.0
2009-07-09 09:50:00,4.72,4.74,4.72,4.73,19200.0,4.72,4.74,4.72,4.73,19200.0
2009-07-09 10:00:00,4.73,4.73,4.71,4.72,25200.0,4.73,4.73,4.71,4.72,25200.0
2009-07-09 10:10:00,4.72,4.72,4.71,4.72,8400.0,4.72,4.72,4.71,4.72,8400.0
2009-07-09 10:20:00,4.71,4.72,4.7,4.71,20000.0,4.71,4.72,4.7,4.71,20000.0
2009-07-09 10:30:00,4.71,4.72,4.7,4.71,15600.0,4.71,4.72,4.7,4.71,15600.0
2009-07-09 10:40:00,4.71,4.72,4.69,4.7,10400.0,4.71,4.72,4.69,4.7,10400.0
2009-07-09 10:50:00,4.7,4.7,4.68,4.69,4800.0,4.7,4.7,4.68,4.69,4800.0
2009-07-09 11:00:00,4.68,4.69,4.64,4.64,24000.0,4.68,4.69,4.64,4.64,24000.0
2009-07-09 11:10:00,4.64,4.64,4.62,4.63,56400.0,4.64,4.64,4.62,4.63,56400.0
2009-07-09 11:20:00,4.62,4.64,4.62,4.63,56800.0,4.62,4.64,4.62,4.63,56800.0
2009-07-09 11:30:00,4.64,4.66,4.63,4.65,6400.0,4.64,4.66,4.63,4.65,6400.0
2009-07-09 11:40:00,4.65,4.66,4.65,4.66,13200.0,4.65,4.66,4.65,4.66,13200.0
2009-07-09 11:50:00,4.66,4.66,4.64,4.64,7200.0,4.66,4.66,4.64,4.64,7200.0
2009-07-09 12:00:00,4.64,4.65,4.63,4.63,4800.0,4.64,4.65,4.63,4.63,4800.0
2009-07-09 12:10:00,4.63,4.64,4.62,4.64,10000.0,4.63,4.64,4.62,4.64,10000.0
2009-07-09 12:20:00,4.64,4.64,4.62,4.63,7200.0,4.64,4.64,4.62,4.63,7200.0
2009-07-09 12:30:00,4.62,4.63,4.62,4.62,7200.0,4.62,4.63,4.62,4.62,7200.0
2009-07-09 12:40:00,4.62,4.62,4.61,4.62,12000.0,4.62,4.62,4.61,4.62,12000.0
2009-07-09 12:50:00,4.62,4.62,4.61,4.62,13200.0,4.62,4.62,4.61,4.62,13200.0
2009-07-09 13:00:00,4.62,4.63,4.6,4.63,26000.0,4.62,4.63,4.6,4.63,26000.0
2009-07-09 13:10:00,4.63,4.64,4.62,4.64,17200.0,4.63,4.64,4.62,4.64,17200.0
2009-07-09 13:20:00,4.64,4.65,4.64,4.64,5600.0,4.64,4.65,4.64,4.64,5600.0
2009-07-09 13:30:00,4.65,4.65,4.65,4.65,18000.0,4.65,4.65,4.65,4.65,18000.0
2009-07-09 13:40:00,4.65,4.69,4.65,4.69,30400.0,4.65,4.69,4.65,4.69,30400.0
2009-07-09 13:50:00,4.68,4.7,4.68,4.69,13200.0,4.68,4.7,4.68,4.69,13200.0
2009-07-09 14:00:00,4.69,4.7,4.69,4.7,10800.0,4.69,4.7,4.69,4.7,10800.0
2009-07-09 14:10:00,4.7,4.72,4.7,4.72,20400.0,4.7,4.72,4.7,4.72,20400.0
2009-07-09 14:20:00,4.72,4.75,4.72,4.75,62400.0,4.72,4.75,4.72,4.75,62400.0
2009-07-09 14:30:00,4.75,4.77,4.75,4.76,41600.0,4.75,4.77,4.75,4.76,41600.0
2009-07-09 14:40:00,4.76,4.77,4.74,4.74,19600.0,4.76,4.77,4.74,4.74,19600.0
2009-07-09 14:50:00,4.74,4.75,4.72,4.72,18800.0,4.74,4.75,4.72,4.72,18800.0
2009-07-09 15:00:00,4.72,4.73,4.72,4.72,13200.0,4.72,4.73,4.72,4.72,13200.0
2009-07-09 15:10:00,4.73,4.73,4.72,4.73,12000.0,4.73,4.73,4.72,4.73,12000.0
2009-07-09 15:20:00,4.73,4.73,4.7,4.7,26000.0,4.73,4.73,4.7,4.7,26000.0
2009-07-09 15:30:00,4.71,4.71,4.68,4.69,36800.0,4.71,4.71,4.68,4.69,36800.0
2009-07-09 15:40:00,4.69,4.71,4.68,4.7,45600.0,4.69,4.71,4.68,4.7,45600.0
2009-07-09 15:50:00,4.7,4.7,4.66,4.66,159600.0,4.7,4.7,4.66,4.66,159600.0
2009-07-10 09:30:00,4.52,4.76,4.52,4.7,24400.0,4.52,4.76,4.52,4.7,24400.0
2009-07-10 09:40:00,4.7,4.76,4.7,4.76,20000.0,4.7,4.76,4.7,4.76,20000.0
2009-07-10 09:50:00,4.78,4.79,4.77,4.78,46800.0,4.78,4.79,4.77,4.78,46800.0
2009-07-10 10:00:00,4.78,4.78,4.72,4.73,41200.0,4.78,4.78,4.72,4.73,41200.0
2009-07-10 10:10:00,4.73,4.78,4.73,4.77,18800.0,4.73,4.78,4.73,4.77,18800.0
2009-07-10 10:20:00,4.76,4.76,4.74,4.74,12000.0,4.76,4.76,4.74,4.74,12000.0
2009-07-10 10:30:00,4.73,4.73,4.7,4.7,22800.0,4.73,4.73,4.7,4.7,22800.0
2009-07-10 10:40:00,4.68,4.68,4.66,4.68,24000.0,4.68,4.68,4.66,4.68,24000.0
2009-07-10 10:50:00,4.68,4.68,4.68,4.68,8400.0,4.68,4.68,4.68,4.68,8400.0
2009-07-10 11:00:00,4.68,4.68,4.66,4.68,17600.0,4.68,4.68,4.66,4.68,17600.0
2009-07-10 11:10:00,4.68,4.68,4.65,4.65,11200.0,4.68,4.68,4.65,4.65,11200.0
2009-07-10 11:20:00,4.65,4.65,4.61,4.61,35200.0,4.65,4.65,4.61,4.61,35200.0
2009-07-10 11:30:00,4.61,4.63,4.61,4.63,14800.0,4.61,4.63,4.61,4.63,14800.0
2009-07-10 11:40:00,4.63,4.63,4.6,4.61,15200.0,4.63,4.63,4.6,4.61,15200.0
2009-07-10 11:50:00,4.61,4.61,4.59,4.59,14800.0,4.61,4.61,4.59,4.59,14800.0
2009-07-10 12:00:00,4.59,4.6,4.58,4.6,18400.0,4.59,4.6,4.58,4.6,18400.0
2009-07-10 12:10:00,4.6,4.63,4.6,4.63,39600.0,4.6,4.63,4.6,4.63,39600.0
2009-07-10 12:20:00,4.63,4.65,4.63,4.64,14000.0,4.63,4.65,4.63,4.64,14000.0
2009-07-10 12:30:00,4.64,4.66,4.64,4.66,16800.0,4.64,4.66,4.64,4.66,16800.0
2009-07-10 12:40:00,4.66,4.67,4.66,4.67,10400.0,4.66,4.67,4.66,4.67,10400.0
2009-07-10 12:50:00,4.66,4.67,4.65,4.66,8800.0,4.66,4.67,4.65,4.66,8800.0
2009-07-10 13:00:00,4.67,4.68,4.66,4.67,22000.0,4.67,4.68,4.66,4.67,22000.0
2009-07-10 13:10:00,4.68,4.69,4.68,4.69,12000.0,4.68,4.69,4.68,4.69,12000.0
2009-07-10 13:20:00,4.69,4.7,4.68,4.69,64800.0,4.69,4.7,4.68,4.69,64800.0
2009-07-10 13:30:00,4.69,4.71,4.69,4.71,9200.0,4.69,4.71,4.69,4.71,9200.0
2009-07-10 13:40:00,4.71,4.73,4.71,4.73,96800.0,4.71,4.73,4.71,4.73,96800.0
2009-07-10 13:50:00,4.72,4.74,4.72,4.73,28800.0,4.72,4.74,4.72,4.73,28800.0
2009-07-10 14:00:00,4.73,4.73,4.72,4.72,31600.0,4.73,4.73,4.72,4.72,31600.0
2009-07-10 14:10:00,4.72,4.72,4.71,4.72,28400.0,4.72,4.72,4.71,4.72,28400.0
2009-07-10 14:20:00,4.73,4.73,4.71,4.72,22000.0,4.73,4.73,4.71,4.72,22000.0
2009-07-10 14:30:00,4.72,4.73,4.71,4.71,30400.0,4.72,4.73,4.71,4.71,30400.0
2009-07-10 14:40:00,4.72,4.72,4.71,4.71,23200.0,4.72,4.72,4.71,4.71,23200.0
2009-07-10 14:50:00,4.72,4.72,4.71,4.72,28800.0,4.72,4.72,4.71,4.72,28800.0
2009-07-10 15:00:00,4.71,4.72,4.7,4.7,20000.0,4.71,4.72,4.7,4.7,20000.0
2009-07-10 15:10:00,4.7,4.7,4.68,4.69,28000.0,4.7,4.7,4.68,4.69,28000.0
2009-07-10 15:20:00,4.69,4.69,4.68,4.68,30000.0,4.69,4.69,4.68,4.68,30000.0
2009-07-10 15:30:00,4.69,4.69,4.68,4.68,26400.0,4.69,4.69,4.68,4.68,26400.0
2009-07-10 15:40:00,4.68,4.69,4.66,4.68,86000.0,4.68,4.69,4.66,4.68,86000.0
2009-07-10 15:50:00,4.68,4.69,4.68,4.68,54400.0,4.68,4.69,4.68,4.68,54400.0
2009-07-13 09:30:00,4.71,4.81,4.71,4.75,25200.0,4.71,4.81,4.71,4.75,25200.0
2009-07-13 09:40:00,4.75,4.76,4.68,4.7,16400.0,4.75,4.76,4.68,4.7,16400.0
2009-07-13 09:50:00,4.69,4.72,4.69,4.72,22400.0,4.69,4.72,4.69,4.72,22400.0
2009-07-13 10:00:00,4.71,4.71,4.65,4.66,11600.0,4.71,4.71,4.65,4.66,11600.0
2009-07-13 10:10:00,4.66,4.66,4.64,4.64,15600.0,4.66,4.66,4.64,4.64,15600.0
2009-07-13 10:20:00,4.64,4.68,4.63,4.68,19600.0,4.64,4.68,4.63,4.68,19600.0
2009-07-13 10:30:00,4.68,4.71,4.68,4.7,17200.0,4.68,4.71,4.68,4.7,17200.0
2009-07-13 10:40:00,4.7,4.71,4.7,4.71,12000.0,4.7,4.71,4.7,4.71,12000.0
2009-07-13 10:50:00,4.71,4.72,4.71,4.72,14000.0,4.71,4.72,4.71,4.72,14000.0
2009-07-13 11:00:00,4.72,4.73,4.72,4.73,10000.0,4.72,4.73,4.72,4.73,10000.0
2009-07-13 11:10:00,4.73,4.74,4.73,4.74,7200.0,4.73,4.74,4.73,4.74,7200.0
2009-07-13 11:20:00,4.74,4.75,4.73,4.74,12000.0,4.74,4.75,4.73,4.74,12000.0
2009-07-13 11:30:00,4.74,4.79,4.74,4.78,13600.0,4.74,4.79,4.74,4.78,13600.0
2009-07-13 11:40:00,4.78,4.8,4.78,4.79,12800.0,4.78,4.8,4.78,4.79,12800.0
2009-07-13 11:50:00,4.78,4.78,4.77,4.78,10000.0,4.78,4.78,4.77,4.78,10000.0
2009-07-13 12:00:00,4.78,4.78,4.78,4.78,7200.0,4.78,4.78,4.78,4.78,7200.0
2009-07-13 12:10:00,4.78,4.79,4.78,4.78,6800.0,4.78,4.79,4.78,4.78,6800.0
2009-07-13 12:20:00,4.79,4.8,4.79,4.8,6800.0,4.79,4.8,4.79,4.8,6800.0
2009-07-13 12:30:00,4.8,4.8,4.79,4.79,8400.0,4.8,4.8,4.79,4.79,8400.0
2009-07-13 12:40:00,4.79,4.81,4.79,4.8,8800.0,4.79,4.81,4.79,4.8,8800.0
2009-07-13 12:50:00,4.81,4.81,4.78,4.78,14400.0,4.81,4.81,4.78,4.78,14400.0
2009-07-13 13:00:00,4.77,4.81,4.77,4.81,8800.0,4.77,4.81,4.77,4.81,8800.0
2009-07-13 13:10:00,4.81,4.81,4.79,4.81,20000.0,4.81,4.81,4.79,4.81,20000.0
2009-07-13 13:20:00,4.8,4.81,4.8,4.8,19600.0,4.8,4.81,4.8,4.8,19600.0
2009-07-13 13:30:00,4.8,4.8,4.8,4.8,6400.0,4.8,4.8,4.8,4.8,6400.0
2009-07-13 13:40:00,4.8,4.82,4.8,4.8,18800.0,4.8,4.82,4.8,4.8,18800.0
2009-07-13 13:50:00,4.8,4.81,4.8,4.8,4800.0,4.8,4.81,4.8,4.8,4800.0
2009-07-13 14:00:00,4.8,4.8,4.79,4.8,14000.0,4.8,4.8,4.79,4.8,14000.0
2009-07-13 14:10:00,4.8,4.8,4.78,4.79,7600.0,4.8,4.8,4.78,4.79,7600.0
2009-07-13 14:20:00,4.79,4.8,4.79,4.79,18800.0,4.79,4.8,4.79,4.79,18800.0
2009-07-13 14:30:00,4.79,4.8,4.77,4.78,15600.0,4.79,4.8,4.77,4.78,15600.0
2009-07-13 14:40:00,4.78,4.78,4.76,4.76,9600.0,4.78,4.78,4.76,4.76,9600.0
2009-07-13 14:50:00,4.77,4.77,4.75,4.76,16400.0,4.77,4.77,4.75,4.76,16400.0
2009-07-13 15:00:00,4.76,4.77,4.75,4.77,11200.0,4.76,4.77,4.75,4.77,11200.0
2009-07-13 15:10:00,4.77,4.77,4.76,4.77,13200.0,4.77,4.77,4.76,4.77,13200.0
2009-07-13 15:20:00,4.77,4.77,4.76,4.77,8000.0,4.77,4.77,4.76,4.77,8000.0
2009-07-13 15:30:00,4.77,4.77,4.76,4.77,23200.0,4.77,4.77,4.76,4.77,23200.0
2009-07-13 15:40:00,4.77,4.79,4.77,4.79,40400.0,4.77,4.79,4.77,4.79,40400.0
2009-07-13 15:50:00,4.79,4.8,4.79,4.79,74000.0,4.79,4.8,4.79,4.79,74000.0
2009-07-14 09:30:00,4.81,4.85,4.79,4.79,15600.0,4.81,4.85,4.79,4.79,15600.0
2009-07-14 09:40:00,4.79,4.79,4.74,4.74,16400.0,4.79,4.79,4.74,4.74,16400.0
2009-07-14 09:50:00,4.76,4.76,4.73,4.73,8800.0,4.76,4.76,4.73,4.73,8800.0
2009-07-14 10:00:00,4.73,4.74,4.7,4.72,15600.0,4.73,4.74,4.7,4.72,15600.0
2009-07-14 10:10:00,4.72,4.72,4.68,4.7,10800.0,4.72,4.72,4.68,4.7,10800.0
2009-07-14 10:20:00,4.7,4.7,4.69,4.69,13200.0,4.7,4.7,4.69,4.69,13200.0
2009-07-14 10:30:00,4.7,4.7,4.69,4.69,18400.0,4.7,4.7,4.69,4.69,18400.0
2009-07-14 10:40:00,4.7,4.7,4.68,4.68,8400.0,4.7,4.7,4.68,4.68,8400.0
2009-07-14 10:50:00,4.69,4.7,4.68,4.7,6000.0,4.69,4.7,4.68,4.7,6000.0
2009-07-14 11:00:00,4.69,4.74,4.69,4.74,12400.0,4.69,4.74,4.69,4.74,12400.0
2009-07-14 11:10:00,4.74,4.75,4.74,4.75,3200.0,4.74,4.75,4.74,4.75,3200.0
2009-07-14 11:20:00,4.74,4.75,4.74,4.75,7200.0,4.74,4.75,4.74,4.75,7200.0
2009-07-14 11:30:00,4.75,4.75,4.73,4.73,2800.0,4.75,4.75,4.73,4.73,2800.0
2009-07-14 11:40:00,4.73,4.73,4.72,4.73,2400.0,4.73,4.73,4.72,4.73,2400.0
2009-07-14 11:50:00,4.73,4.74,4.73,4.74,1600.0,4.73,4.74,4.73,4.74,1600.0
2009-07-14 12:00:00,4.74,4.74,4.73,4.73,800.0,4.74,4.74,4.73,4.73,800.0
2009-07-14 12:10:00,4.73,4.73,4.71,4.71,4400.0,4.73,4.73,4.71,4.71,4400.0
2009-07-14 12:20:00,4.71,4.71,4.7,4.7,4400.0,4.71,4.71,4.7,4.7,4400.0
2009-07-14 12:30:00,4.72,4.72,4.7,4.7,3200.0,4.72,4.72,4.7,4.7,3200.0
2009-07-14 12:40:00,4.7,4.71,4.7,4.7,9200.0,4.7,4.71,4.7,4.7,9200.0
2009-07-14 12:50:00,4.71,4.71,4.7,4.71,3200.0,4.71,4.71,4.7,4.71,3200.0
2009-07-14 13:00:00,4.71,4.71,4.7,4.71,1600.0,4.71,4.71,4.7,4.71,1600.0
2009-07-14 13:10:00,4.71,4.71,4.7,4.7,10000.0,4.71,4.71,4.7,4.7,10000.0
2009-07-14 13:20:00,4.7,4.7,4.7,4.7,11600.0,4.7,4.7,4.7,4.7,11600.0
2009-07-14 13:30:00,4.71,4.72,4.71,4.72,16400.0,4.71,4.72,4.71,4.72,16400.0
2009-07-14 13:40:00,4.71,4.73,4.71,4.73,19200.0,4.71,4.73,4.71,4.73,19200.0
2009-07-14 13:50:00,4.72,4.73,4.71,4.71,3600.0,4.72,4.73,4.71,4.71,3600.0
2009-07-14 14:00:00,4.72,4.72,4.7,4.71,11600.0,4.72,4.72,4.7,4.71,11600.0
2009-07-14 14:10:00,4.71,4.73,4.71,4.72,25600.0,4.71,4.73,4.71,4.72,25600.0
2009-07-14 14:20:00,4.73,4.74,4.73,4.74,8400.0,4.73,4.74,4.73,4.74,8400.0
2009-07-14 14:30:00,4.73,4.73,4.72,4.72,16400.0,4.73,4.73,4.72,4.72,16400.0
2009-07-14 14:40:00,4.73,4.73,4.71,4.72,78400.0,4.73,4.73,4.71,4.72,78400.0
2009-07-14 14:50:00,4.73,4.73,4.71,4.71,12400.0,4.73,4.73,4.71,4.71,12400.0
2009-07-14 15:00:00,4.71,4.72,4.71,4.71,12400.0,4.71,4.72,4.71,4.71,12400.0
2009-07-14 15:10:00,4.72,4.72,4.71,4.71,27600.0,4.72,4.72,4.71,4.71,27600.0
2009-07-14 15:20:00,4.71,4.71,4.7,4.7,23200.0,4.71,4.71,4.7,4.7,23200.0
2009-07-14 15:30:00,4.7,4.71,4.7,4.71,22400.0,4.7,4.71,4.7,4.71,22400.0
2009-07-14 15:40:00,4.71,4.71,4.7,4.71,38400.0,4.71,4.71,4.7,4.71,38400.0
2009-07-14 15:50:00,4.71,4.72,4.7,4.71,401200.0,4.71,4.72,4.7,4.71,401200.0
2009-07-15 09:30:00,4.76,4.78,4.67,4.67,39600.0,4.76,4.78,4.67,4.67,39600.0
2009-07-15 09:40:00,4.67,4.69,4.65,4.65,36400.0,4.67,4.69,4.65,4.65,36400.0
2009-07-15 09:50:00,4.66,4.67,4.66,4.66,15600.0,4.66,4.67,4.66,4.66,15600.0
2009-07-15 10:00:00,4.66,4.68,4.66,4.66,22000.0,4.66,4.68,4.66,4.66,22000.0
2009-07-15 10:10:00,4.66,4.66,4.65,4.66,16000.0,4.66,4.66,4.65,4.66,16000.0
2009-07-15 10:20:00,4.65,4.69,4.65,4.69,28000.0,4.65,4.69,4.65,4.69,28000.0
2009-07-15 10:30:00,4.69,4.7,4.69,4.7,12800.0,4.69,4.7,4.69,4.7,12800.0
2009-07-15 10:40:00,4.7,4.72,4.7,4.72,9600.0,4.7,4.72,4.7,4.72,9600.0
2009-07-15 10:50:00,4.72,4.72,4.71,4.72,9600.0,4.72,4.72,4.71,4.72,9600.0
2009-07-15 11:00:00,4.72,4.74,4.72,4.74,16800.0,4.72,4.74,4.72,4.74,16800.0
2009-07-15 11:10:00,4.74,4.74,4.73,4.74,16800.0,4.74,4.74,4.73,4.74,16800.0
2009-07-15 11:20:00,4.74,4.75,4.74,4.75,8400.0,4.74,4.75,4.74,4.75,8400.0
2009-07-15 11:30:00,4.75,4.77,4.75,4.77,17600.0,4.75,4.77,4.75,4.77,17600.0
2009-07-15 11:40:00,4.76,4.76,4.73,4.73,16000.0,4.76,4.76,4.73,4.73,16000.0
2009-07-15 11:50:00,4.73,4.74,4.72,4.72,14800.0,4.73,4.74,4.72,4.72,14800.0
2009-07-15 12:00:00,4.73,4.73,4.72,4.73,7200.0,4.73,4.73,4.72,4.73,7200.0
2009-07-15 12:10:00,4.73,4.74,4.73,4.74,8400.0,4.73,4.74,4.73,4.74,8400.0
2009-07-15 12:20:00,4.74,4.75,4.73,4.74,7200.0,4.74,4.75,4.73,4.74,7200.0
2009-07-15 12:30:00,4.74,4.76,4.74,4.75,92800.0,4.74,4.76,4.74,4.75,92800.0
2009-07-15 12:40:00,4.75,4.75,4.75,4.75,5200.0,4.75,4.75,4.75,4.75,5200.0
2009-07-15 12:50:00,4.75,4.75,4.74,4.74,6800.0,4.75,4.75,4.74,4.74,6800.0
2009-07-15 13:00:00,4.74,4.75,4.74,4.74,8000.0,4.74,4.75,4.74,4.74,8000.0
2009-07-15 13:10:00,4.74,4.74,4.74,4.74,6000.0,4.74,4.74,4.74,4.74,6000.0
2009-07-15 13:20:00,4.74,4.75,4.73,4.75,28000.0,4.74,4.75,4.73,4.75,28000.0
2009-07-15 13:30:00,4.75,4.75,4.74,4.75,12400.0,4.75,4.75,4.74,4.75,12400.0
2009-07-15 13:40:00,4.75,4.75,4.73,4.73,21200.0,4.75,4.75,4.73,4.73,21200.0
2009-07-15 13:50:00,4.74,4.74,4.73,4.73,10400.0,4.74,4.74,4.73,4.73,10400.0
2009-07-15 14:00:00,4.72,4.73,4.71,4.71,32400.0,4.72,4.73,4.71,4.71,32400.0
2009-07-15 14:10:00,4.71,4.71,4.7,4.7,22800.0,4.71,4.71,4.7,4.7,22800.0
2009-07-15 14:20:00,4.71,4.72,4.7,4.7,12800.0,4.71,4.72,4.7,4.7,12800.0
2009-07-15 14:30:00,4.71,4.72,4.71,4.72,12000.0,4.71,4.72,4.71,4.72,12000.0
2009-07-15 14:40:00,4.71,4.72,4.71,4.71,22000.0,4.71,4.72,4.71,4.71,22000.0
2009-07-15 14:50:00,4.72,4.72,4.7,4.71,16400.0,4.72,4.72,4.7,4.71,16400.0
2009-07-15 15:00:00,4.71,4.73,4.71,4.72,16800.0,4.71,4.73,4.71,4.72,16800.0
2009-07-15 15:10:00,4.72,4.73,4.72,4.72,17600.0,4.72,4.73,4.72,4.72,17600.0
2009-07-15 15:20:00,4.73,4.73,4.72,4.72,12400.0,4.73,4.73,4.72,4.72,12400.0
2009-07-15 15:30:00,4.72,4.72,4.71,4.72,21200.0,4.72,4.72,4.71,4.72,21200.0
2009-07-15 15:40:00,4.73,4.73,4.72,4.73,57200.0,4.73,4.73,4.72,4.73,57200.0
2009-07-15 15:50:00,4.73,4.73,4.72,4.72,105200.0,4.73,4.73,4.72,4.72,105200.0
2009-07-16 09:30:00,4.69,4.72,4.59,4.63,44400.0,4.69,4.72,4.59,4.63,44400.0
2009-07-16 09:40:00,4.66,4.68,4.66,4.68,19200.0,4.66,4.68,4.66,4.68,19200.0
2009-07-16 09:50:00,4.68,4.71,4.68,4.69,9600.0,4.68,4.71,4.68,4.69,9600.0
2009-07-16 10:00:00,4.7,4.72,4.68,4.71,12800.0,4.7,4.72,4.68,4.71,12800.0
2009-07-16 10:10:00,4.72,4.72,4.7,4.72,7200.0,4.72,4.72,4.7,4.72,7200.0
2009-07-16 10:20:00,4.72,4.72,4.7,4.72,11200.0,4.72,4.72,4.7,4.72,11200.0
2009-07-16 10:30:00,4.72,4.72,4.69,4.69,10800.0,4.72,4.72,4.69,4.69,10800.0
2009-07-16 10:40:00,4.68,4.68,4.67,4.67,10000.0,4.68,4.68,4.67,4.67,10000.0
2009-07-16 10:50:00,4.66,4.67,4.65,4.65,14800.0,4.66,4.67,4.65,4.65,14800.0
2009-07-16 11:00:00,4.66,4.67,4.66,4.67,8400.0,4.66,4.67,4.66,4.67,8400.0
2009-07-16 11:10:00,4.66,4.66,4.64,4.64,9200.0,4.66,4.66,4.64,4.64,9200.0
2009-07-16 11:20:00,4.64,4.64,4.62,4.63,8800.0,4.64,4.64,4.62,4.63,8800.0
2009-07-16 11:30:00,4.63,4.63,4.62,4.63,7600.0,4.63,4.63,4.62,4.63,7600.0
2009-07-16 11:40:00,4.63,4.63,4.61,4.62,8800.0,4.63,4.63,4.61,4.62,8800.0
2009-07-16 11:50:00,4.62,4.62,4.6,4.61,9200.0,4.62,4.62,4.6,4.61,9200.0
2009-07-16 12:00:00,4.61,4.62,4.6,4.62,27200.0,4.61,4.62,4.6,4.62,27200.0
2009-07-16 12:10:00,4.62,4.63,4.62,4.62,14000.0,4.62,4.63,4.62,4.62,14000.0
2009-07-16 12:20:00,4.63,4.63,4.62,4.63,7600.0,4.63,4.63,4.62,4.63,7600.0
2009-07-16 12:30:00,4.63,4.63,4.62,4.62,14000.0,4.63,4.63,4.62,4.62,14000.0
2009-07-16 12:40:00,4.63,4.63,4.61,4.61,107200.0,4.63,4.63,4.61,4.61,107200.0
2009-07-16 12:50:00,4.61,4.61,4.6,4.61,45600.0,4.61,4.61,4.6,4.61,45600.0
2009-07-16 13:00:00,4.61,4.62,4.61,4.62,49600.0,4.61,4.62,4.61,4.62,49600.0
2009-07-16 13:10:00,4.62,4.62,4.61,4.61,32800.0,4.62,4.62,4.61,4.61,32800.0
2009-07-16 13:20:00,4.62,4.62,4.61,4.61,18800.0,4.62,4.62,4.61,4.61,18800.0
2009-07-16 13:30:00,4.61,4.62,4.61,4.62,66800.0,4.61,4.62,4.61,4.62,66800.0
2009-07-16 13:40:00,4.61,4.63,4.61,4.62,55200.0,4.61,4.63,4.61,4.62,55200.0
2009-07-16 13:50:00,4.62,4.62,4.62,4.62,29200.0,4.62,4.62,4.62,4.62,29200.0
2009-07-16 14:00:00,4.62,4.62,4.62,4.62,32400.0,4.62,4.62,4.62,4.62,32400.0
2009-07-16 14:10:00,4.62,4.62,4.61,4.61,36800.0,4.62,4.62,4.61,4.61,36800.0
2009-07-16 14:20:00,4.61,4.61,4.61,4.61,53600.0,4.61,4.61,4.61,4.61,53600.0
2009-07-16 14:30:00,4.61,4.62,4.61,4.61,46000.0,4.61,4.62,4.61,4.61,46000.0
2009-07-16 14:40:00,4.62,4.63,4.61,4.63,28400.0,4.62,4.63,4.61,4.63,28400.0
2009-07-16 14:50:00,4.63,4.63,4.62,4.62,46000.0,4.63,4.63,4.62,4.62,46000.0
2009-07-16 15:00:00,4.62,4.63,4.62,4.63,29600.0,4.62,4.63,4.62,4.63,29600.0
2009-07-16 15:10:00,4.63,4.63,4.62,4.63,46000.0,4.63,4.63,4.62,4.63,46000.0
2009-07-16 15:20:00,4.63,4.63,4.62,4.62,42000.0,4.63,4.63,4.62,4.62,42000.0
2009-07-16 15:30:00,4.62,4.63,4.62,4.63,44400.0,4.62,4.63,4.62,4.63,44400.0
2009-07-16 15:40:00,4.62,4.63,4.62,4.63,89200.0,4.62,4.63,4.62,4.63,89200.0
2009-07-16 15:50:00,4.63,4.63,4.62,4.63,151200.0,4.63,4.63,4.62,4.63,151200.0
2009-07-17 09:30:00,4.63,4.66,4.58,4.58,137200.0,4.63,4.66,4.58,4.58,137200.0
2009-07-17 09:40:00,4.59,4.59,4.57,4.59,40800.0,4.59,4.59,4.57,4.59,40800.0
2009-07-17 09:50:00,4.59,4.59,4.58,4.59,28800.0,4.59,4.59,4.58,4.59,28800.0
2009-07-17 10:00:00,4.59,4.6,4.58,4.6,29200.0,4.59,4.6,4.58,4.6,29200.0
2009-07-17 10:10:00,4.6,4.6,4.59,4.6,8000.0,4.6,4.6,4.59,4.6,8000.0
2009-07-17 10:20:00,4.6,4.6,4.59,4.59,10800.0,4.6,4.6,4.59,4.59,10800.0
2009-07-17 10:30:00,4.59,4.6,4.59,4.59,2400.0,4.59,4.6,4.59,4.59,2400.0
2009-07-17 10:40:00,4.59,4.59,4.59,4.59,13200.0,4.59,4.59,4.59,4.59,13200.0
2009-07-17 10:50:00,4.59,4.6,4.59,4.6,10000.0,4.59,4.6,4.59,4.6,10000.0
2009-07-17 11:00:00,4.6,4.6,4.59,4.59,10000.0,4.6,4.6,4.59,4.59,10000.0
2009-07-17 11:10:00,4.59,4.6,4.59,4.59,8800.0,4.59,4.6,4.59,4.59,8800.0
2009-07-17 11:20:00,4.6,4.6,4.59,4.59,18400.0,4.6,4.6,4.59,4.59,18400.0
2009-07-17 11:30:00,4.59,4.59,4.59,4.59,40400.0,4.59,4.59,4.59,4.59,40400.0
2009-07-17 11:40:00,4.59,4.59,4.58,4.58,10400.0,4.59,4.59,4.58,4.58,10400.0
2009-07-17 11:50:00,4.58,4.58,4.57,4.57,19600.0,4.58,4.58,4.57,4.57,19600.0
2009-07-17 12:00:00,4.57,4.58,4.57,4.58,12400.0,4.57,4.58,4.57,4.58,12400.0
2009-07-17 12:10:00,4.57,4.58,4.57,4.58,7200.0,4.57,4.58,4.57,4.58,7200.0
2009-07-17 12:20:00,4.57,4.58,4.57,4.57,11600.0,4.57,4.58,4.57,4.57,11600.0
2009-07-17 12:30:00,4.57,4.57,4.56,4.56,26400.0,4.57,4.57,4.56,4.56,26400.0
2009-07-17 12:40:00,4.56,4.56,4.56,4.56,12400.0,4.56,4.56,4.56,4.56,12400.0
2009-07-17 12:50:00,4.56,4.56,4.55,4.56,27200.0,4.56,4.56,4.55,4.56,27200.0
2009-07-17 13:00:00,4.56,4.56,4.55,4.55,10800.0,4.56,4.56,4.55,4.55,10800.0
2009-07-17 13:10:00,4.55,4.55,4.55,4.55,6400.0,4.55,4.55,4.55,4.55,6400.0
2009-07-17 13:20:00,4.55,4.56,4.55,4.55,7200.0,4.55,4.56,4.55,4.55,7200.0
2009-07-17 13:30:00,4.55,4.56,4.55,4.56,15600.0,4.55,4.56,4.55,4.56,15600.0
2009-07-17 13:40:00,4.56,4.57,4.56,4.56,9200.0,4.56,4.57,4.56,4.56,9200.0
2009-07-17 13:50:00,4.56,4.57,4.56,4.56,22800.0,4.56,4.57,4.56,4.56,22800.0
2009-07-17 14:00:00,4.56,4.56,4.55,4.56,23200.0,4.56,4.56,4.55,4.56,23200.0
2009-07-17 14:10:00,4.56,4.56,4.56,4.56,5600.0,4.56,4.56,4.56,4.56,5600.0
2009-07-17 14:20:00,4.56,4.56,4.56,4.56,23600.0,4.56,4.56,4.56,4.56,23600.0
2009-07-17 14:30:00,4.57,4.57,4.56,4.56,34400.0,4.57,4.57,4.56,4.56,34400.0
2009-07-17 14:40:00,4.56,4.56,4.56,4.56,10000.0,4.56,4.56,4.56,4.56,10000.0
2009-07-17 14:50:00,4.56,4.56,4.55,4.56,10000.0,4.56,4.56,4.55,4.56,10000.0
2009-07-17 15:00:00,4.56,4.56,4.55,4.56,10800.0,4.56,4.56,4.55,4.56,10800.0
2009-07-17 15:10:00,4.56,4.56,4.55,4.56,8000.0,4.56,4.56,4.55,4.56,8000.0
2009-07-17 15:20:00,4.56,4.56,4.38,4.51,4000000.0,4.56,4.56,4.38,4.51,4000000.0
2009-07-17 15:30:00,4.51,4.53,4.5,4.5,180800.0,4.51,4.53,4.5,4.5,180800.0
2009-07-17 15:40:00,4.5,4.52,4.5,4.5,222800.0,4.5,4.52,4.5,4.5,222800.0
2009-07-17 15:50:00,4.5,4.54,4.5,4.54,157600.0,4.5,4.54,4.5,4.54,157600.0
2009-07-20 09:30:00,4.5,4.5,4.42,4.43,179600.0,4.5,4.5,4.42,4.43,179600.0
2009-07-20 09:40:00,4.43,4.46,4.43,4.45,81200.0,4.43,4.46,4.43,4.45,81200.0
2009-07-20 09:50:00,4.45,4.47,4.45,4.47,44400.0,4.45,4.47,4.45,4.47,44400.0
2009-07-20 10:00:00,4.47,4.49,4.47,4.48,70400.0,4.47,4.49,4.47,4.48,70400.0
2009-07-20 10:10:00,4.48,4.49,4.47,4.49,39600.0,4.48,4.49,4.47,4.49,39600.0
2009-07-20 10:20:00,4.49,4.5,4.49,4.5,66400.0,4.49,4.5,4.49,4.5,66400.0
2009-07-20 10:30:00,4.5,4.5,4.49,4.5,58000.0,4.5,4.5,4.49,4.5,58000.0
2009-07-20 10:40:00,4.49,4.5,4.49,4.5,82800.0,4.49,4.5,4.49,4.5,82800.0
2009-07-20 10:50:00,4.5,4.5,4.5,4.5,32800.0,4.5,4.5,4.5,4.5,32800.0
2009-07-20 11:00:00,4.5,4.5,4.5,4.5,29600.0,4.5,4.5,4.5,4.5,29600.0
2009-07-20 11:10:00,4.5,4.5,4.49,4.49,43200.0,4.5,4.5,4.49,4.49,43200.0
2009-07-20 11:20:00,4.49,4.5,4.49,4.5,10800.0,4.49,4.5,4.49,4.5,10800.0
2009-07-20 11:30:00,4.5,4.5,4.49,4.49,54800.0,4.5,4.5,4.49,4.49,54800.0
2009-07-20 11:40:00,4.49,4.49,4.49,4.49,4000.0,4.49,4.49,4.49,4.49,4000.0
2009-07-20 11:50:00,4.49,4.49,4.48,4.49,12800.0,4.49,4.49,4.48,4.49,12800.0
2009-07-20 12:00:00,4.48,4.49,4.48,4.49,20400.0,4.48,4.49,4.48,4.49,20400.0
2009-07-20 12:10:00,4.49,4.49,4.48,4.49,5600.0,4.49,4.49,4.48,4.49,5600.0
2009-07-20 12:20:00,4.49,4.49,4.49,4.49,7200.0,4.49,4.49,4.49,4.49,7200.0
2009-07-20 12:30:00,4.49,4.49,4.49,4.49,12000.0,4.49,4.49,4.49,4.49,12000.0
2009-07-20 12:40:00,4.49,4.49,4.49,4.49,17600.0,4.49,4.49,4.49,4.49,17600.0
2009-07-20 12:50:00,4.49,4.5,4.49,4.49,15200.0,4.49,4.5,4.49,4.49,15200.0
2009-07-20 13:00:00,4.49,4.49,4.49,4.49,28800.0,4.49,4.49,4.49,4.49,28800.0
2009-07-20 13:10:00,4.49,4.5,4.49,4.49,45600.0,4.49,4.5,4.49,4.49,45600.0
2009-07-20 13:20:00,4.49,4.49,4.49,4.49,78400.0,4.49,4.49,4.49,4.49,78400.0
2009-07-20 13:30:00,4.49,4.49,4.49,4.49,84000.0,4.49,4.49,4.49,4.49,84000.0
2009-07-20 13:40:00,4.49,4.49,4.49,4.49,80400.0,4.49,4.49,4.49,4.49,80400.0
2009-07-20 13:50:00,4.49,4.49,4.49,4.49,31600.0,4.49,4.49,4.49,4.49,31600.0
2009-07-20 14:00:00,4.49,4.49,4.49,4.49,29200.0,4.49,4.49,4.49,4.49,29200.0
2009-07-20 14:10:00,4.49,4.49,4.49,4.49,44800.0,4.49,4.49,4.49,4.49,44800.0
2009-07-20 14:20:00,4.49,4.49,4.48,4.49,54800.0,4.49,4.49,4.48,4.49,54800.0
2009-07-20 14:30:00,4.49,4.49,4.49,4.49,35600.0,4.49,4.49,4.49,4.49,35600.0
2009-07-20 14:40:00,4.49,4.49,4.49,4.49,34400.0,4.49,4.49,4.49,4.49,34400.0
2009-07-20 14:50:00,4.49,4.49,4.49,4.49,60400.0,4.49,4.49,4.49,4.49,60400.0
2009-07-20 15:00:00,4.49,4.49,4.48,4.49,57600.0,4.49,4.49,4.48,4.49,57600.0
2009-07-20 15:10:00,4.49,4.49,4.47,4.47,138400.0,4.49,4.49,4.47,4.47,138400.0
2009-07-20 15:20:00,4.47,4.49,4.46,4.47,108800.0,4.47,4.49,4.46,4.47,108800.0
2009-07-20 15:30:00,4.48,4.48,4.45,4.46,283600.0,4.48,4.48,4.45,4.46,283600.0
2009-07-20 15:40:00,4.47,4.48,4.46,4.47,158000.0,4.47,4.48,4.46,4.47,158000.0
2009-07-20 15:50:00,4.47,4.49,4.46,4.47,170800.0,4.47,4.49,4.46,4.47,170800.0
2009-07-21 09:30:00,4.5,4.53,4.49,4.51,66800.0,4.5,4.53,4.49,4.51,66800.0
2009-07-21 09:40:00,4.51,4.51,4.47,4.49,51600.0,4.51,4.51,4.47,4.49,51600.0
2009-07-21 09:50:00,4.5,4.51,4.49,4.49,68400.0,4.5,4.51,4.49,4.49,68400.0
2009-07-21 10:00:00,4.49,4.49,4.47,4.48,22800.0,4.49,4.49,4.47,4.48,22800.0
2009-07-21 10:10:00,4.48,4.49,4.47,4.48,45600.0,4.48,4.49,4.47,4.48,45600.0
2009-07-21 10:20:00,4.49,4.5,4.48,4.48,23600.0,4.49,4.5,4.48,4.48,23600.0
2009-07-21 10:30:00,4.48,4.49,4.48,4.49,18000.0,4.48,4.49,4.48,4.49,18000.0
2009-07-21 10:40:00,4.49,4.49,4.48,4.48,13600.0,4.49,4.49,4.48,4.48,13600.0
2009-07-21 10:50:00,4.48,4.48,4.46,4.46,36000.0,4.48,4.48,4.46,4.46,36000.0
2009-07-21 11:00:00,4.46,4.46,4.44,4.44,18800.0,4.46,4.46,4.44,4.44,18800.0
2009-07-21 11:10:00,4.45,4.45,4.43,4.43,18400.0,4.45,4.45,4.43,4.43,18400.0
2009-07-21 11:20:00,4.43,4.45,4.43,4.45,16000.0,4.43,4.45,4.43,4.45,16000.0
2009-07-21 11:30:00,4.45,4.45,4.44,4.44,18000.0,4.45,4.45,4.44,4.44,18000.0
2009-07-21 11:40:00,4.44,4.44,4.41,4.42,20400.0,4.44,4.44,4.41,4.42,20400.0
2009-07-21 11:50:00,4.42,4.43,4.39,4.4,36400.0,4.42,4.43,4.39,4.4,36400.0
2009-07-21 12:00:00,4.4,4.41,4.39,4.41,7200.0,4.4,4.41,4.39,4.41,7200.0
2009-07-21 12:10:00,4.41,4.41,4.4,4.4,16000.0,4.41,4.41,4.4,4.4,16000.0
2009-07-21 12:20:00,4.4,4.4,4.39,4.39,21200.0,4.4,4.4,4.39,4.39,21200.0
2009-07-21 12:30:00,4.4,4.4,4.39,4.39,22000.0,4.4,4.4,4.39,4.39,22000.0
2009-07-21 12:40:00,4.39,4.4,4.39,4.39,13200.0,4.39,4.4,4.39,4.39,13200.0
2009-07-21 12:50:00,4.39,4.39,4.38,4.38,70800.0,4.39,4.39,4.38,4.38,70800.0
2009-07-21 13:00:00,4.39,4.39,4.38,4.38,20400.0,4.39,4.39,4.38,4.38,20400.0
2009-07-21 13:10:00,4.38,4.4,4.38,4.4,20000.0,4.38,4.4,4.38,4.4,20000.0
2009-07-21 13:20:00,4.4,4.4,4.39,4.4,9600.0,4.4,4.4,4.39,4.4,9600.0
2009-07-21 13:30:00,4.4,4.41,4.4,4.41,23200.0,4.4,4.41,4.4,4.41,23200.0
2009-07-21 13:40:00,4.4,4.41,4.4,4.41,10000.0,4.4,4.41,4.4,4.41,10000.0
2009-07-21 13:50:00,4.41,4.42,4.41,4.42,24800.0,4.41,4.42,4.41,4.42,24800.0
2009-07-21 14:00:00,4.42,4.42,4.42,4.42,23200.0,4.42,4.42,4.42,4.42,23200.0
2009-07-21 14:10:00,4.42,4.42,4.41,4.41,19600.0,4.42,4.42,4.41,4.41,19600.0
2009-07-21 14:20:00,4.41,4.42,4.41,4.41,18400.0,4.41,4.42,4.41,4.41,18400.0
2009-07-21 14:30:00,4.41,4.43,4.41,4.43,34400.0,4.41,4.43,4.41,4.43,34400.0
2009-07-21 14:40:00,4.43,4.43,4.42,4.43,65600.0,4.43,4.43,4.42,4.43,65600.0
2009-07-21 14:50:00,4.43,4.43,4.43,4.43,25600.0,4.43,4.43,4.43,4.43,25600.0
2009-07-21 15:00:00,4.43,4.44,4.43,4.43,46800.0,4.43,4.44,4.43,4.43,46800.0
2009-07-21 15:10:00,4.44,4.45,4.43,4.44,74400.0,4.44,4.45,4.43,4.44,74400.0
2009-07-21 15:20:00,4.44,4.45,4.44,4.45,95600.0,4.44,4.45,4.44,4.45,95600.0
2009-07-21 15:30:00,4.44,4.45,4.44,4.45,141200.0,4.44,4.45,4.44,4.45,141200.0
2009-07-21 15:40:00,4.45,4.46,4.45,4.46,176800.0,4.45,4.46,4.45,4.46,176800.0
2009-07-21 15:50:00,4.46,4.48,4.46,4.48,234400.0,4.46,4.48,4.46,4.48,234400.0
2009-07-22 09:30:00,4.48,4.53,4.48,4.53,21200.0,4.48,4.53,4.48,4.53,21200.0
2009-07-22 09:40:00,4.53,4.54,4.52,4.53,14400.0,4.53,4.54,4.52,4.53,14400.0
2009-07-22 09:50:00,4.53,4.55,4.53,4.54,6400.0,4.53,4.55,4.53,4.54,6400.0
2009-07-22 10:00:00,4.55,4.58,4.55,4.56,13600.0,4.55,4.58,4.55,4.56,13600.0
2009-07-22 10:10:00,4.56,4.56,4.56,4.56,10400.0,4.56,4.56,4.56,4.56,10400.0
2009-07-22 10:20:00,4.56,4.58,4.56,4.56,40800.0,4.56,4.58,4.56,4.56,40800.0
2009-07-22 10:30:00,4.55,4.56,4.54,4.55,14000.0,4.55,4.56,4.54,4.55,14000.0
2009-07-22 10:40:00,4.55,4.55,4.54,4.54,15200.0,4.55,4.55,4.54,4.54,15200.0
2009-07-22 10:50:00,4.54,4.54,4.54,4.54,12400.0,4.54,4.54,4.54,4.54,12400.0
2009-07-22 11:00:00,4.54,4.54,4.54,4.54,22400.0,4.54,4.54,4.54,4.54,22400.0
2009-07-22 11:10:00,4.54,4.55,4.53,4.55,6000.0,4.54,4.55,4.53,4.55,6000.0
2009-07-22 11:20:00,4.55,4.56,4.55,4.55,18400.0,4.55,4.56,4.55,4.55,18400.0
2009-07-22 11:30:00,4.56,4.56,4.55,4.56,16800.0,4.56,4.56,4.55,4.56,16800.0
2009-07-22 11:40:00,4.56,4.56,4.55,4.56,4800.0,4.56,4.56,4.55,4.56,4800.0
2009-07-22 11:50:00,4.56,4.57,4.56,4.56,9600.0,4.56,4.57,4.56,4.56,9600.0
2009-07-22 12:00:00,4.56,4.57,4.56,4.57,8400.0,4.56,4.57,4.56,4.57,8400.0
2009-07-22 12:10:00,4.57,4.57,4.57,4.57,5200.0,4.57,4.57,4.57,4.57,5200.0
2009-07-22 12:20:00,4.57,4.59,4.57,4.59,26800.0,4.57,4.59,4.57,4.59,26800.0
2009-07-22 12:30:00,4.59,4.61,4.59,4.6,26000.0,4.59,4.61,4.59,4.6,26000.0
2009-07-22 12:40:00,4.6,4.61,4.6,4.6,24000.0,4.6,4.61,4.6,4.6,24000.0
2009-07-22 12:50:00,4.6,4.61,4.58,4.58,11600.0,4.6,4.61,4.58,4.58,11600.0
2009-07-22 13:00:00,4.58,4.59,4.58,4.58,16400.0,4.58,4.59,4.58,4.58,16400.0
2009-07-22 13:10:00,4.59,4.59,4.58,4.58,13600.0,4.59,4.59,4.58,4.58,13600.0
2009-07-22 13:20:00,4.59,4.59,4.57,4.59,60800.0,4.59,4.59,4.57,4.59,60800.0
2009-07-22 13:30:00,4.59,4.59,4.57,4.58,18400.0,4.59,4.59,4.57,4.58,18400.0
2009-07-22 13:40:00,4.58,4.58,4.57,4.58,15200.0,4.58,4.58,4.57,4.58,15200.0
2009-07-22 13:50:00,4.58,4.59,4.58,4.59,9600.0,4.58,4.59,4.58,4.59,9600.0
2009-07-22 14:00:00,4.59,4.59,4.58,4.58,15600.0,4.59,4.59,4.58,4.58,15600.0
2009-07-22 14:10:00,4.58,4.59,4.58,4.59,22000.0,4.58,4.59,4.58,4.59,22000.0
2009-07-22 14:20:00,4.59,4.59,4.58,4.58,8000.0,4.59,4.59,4.58,4.58,8000.0
2009-07-22 14:30:00,4.58,4.58,4.58,4.58,9600.0,4.58,4.58,4.58,4.58,9600.0
2009-07-22 14:40:00,4.58,4.58,4.57,4.57,10800.0,4.58,4.58,4.57,4.57,10800.0
2009-07-22 14:50:00,4.58,4.58,4.57,4.57,9600.0,4.58,4.58,4.57,4.57,9600.0
2009-07-22 15:00:00,4.57,4.57,4.56,4.56,17600.0,4.57,4.57,4.56,4.56,17600.0
2009-07-22 15:10:00,4.56,4.56,4.54,4.54,12800.0,4.56,4.56,4.54,4.54,12800.0
2009-07-22 15:20:00,4.54,4.54,4.53,4.54,19600.0,4.54,4.54,4.53,4.54,19600.0
2009-07-22 15:30:00,4.54,4.54,4.53,4.54,21600.0,4.54,4.54,4.53,4.54,21600.0
2009-07-22 15:40:00,4.54,4.55,4.54,4.54,56400.0,4.54,4.55,4.54,4.54,56400.0
2009-07-22 15:50:00,4.55,4.55,4.53,4.54,66400.0,4.55,4.55,4.53,4.54,66400.0
2009-07-23 09:30:00,4.52,4.54,4.51,4.54,26000.0,4.52,4.54,4.51,4.54,26000.0
2009-07-23 09:40:00,4.54,4.55,4.54,4.55,23200.0,4.54,4.55,4.54,4.55,23200.0
2009-07-23 09:50:00,4.55,4.58,4.54,4.57,19200.0,4.55,4.58,4.54,4.57,19200.0
2009-07-23 10:00:00,4.58,4.6,4.57,4.6,36800.0,4.58,4.6,4.57,4.6,36800.0
2009-07-23 10:10:00,4.6,4.62,4.59,4.62,20400.0,4.6,4.62,4.59,4.62,20400.0
2009-07-23 10:20:00,4.61,4.61,4.59,4.6,13200.0,4.61,4.61,4.59,4.6,13200.0
2009-07-23 10:30:00,4.6,4.61,4.59,4.61,21200.0,4.6,4.61,4.59,4.61,21200.0
2009-07-23 10:40:00,4.61,4.62,4.61,4.61,14800.0,4.61,4.62,4.61,4.61,14800.0
2009-07-23 10:50:00,4.61,4.62,4.61,4.61,26400.0,4.61,4.62,4.61,4.61,26400.0
2009-07-23 11:00:00,4.61,4.64,4.61,4.63,42400.0,4.61,4.64,4.61,4.63,42400.0
2009-07-23 11:10:00,4.63,4.64,4.63,4.64,14800.0,4.63,4.64,4.63,4.64,14800.0
2009-07-23 11:20:00,4.64,4.64,4.63,4.64,26800.0,4.64,4.64,4.63,4.64,26800.0
2009-07-23 11:30:00,4.64,4.65,4.62,4.65,22800.0,4.64,4.65,4.62,4.65,22800.0
2009-07-23 11:40:00,4.65,4.66,4.65,4.66,26000.0,4.65,4.66,4.65,4.66,26000.0
2009-07-23 11:50:00,4.66,4.66,4.64,4.64,19200.0,4.66,4.66,4.64,4.64,19200.0
2009-07-23 12:00:00,4.65,4.65,4.63,4.63,11200.0,4.65,4.65,4.63,4.63,11200.0
2009-07-23 12:10:00,4.63,4.64,4.63,4.64,8800.0,4.63,4.64,4.63,4.64,8800.0
2009-07-23 12:20:00,4.64,4.65,4.64,4.65,32800.0,4.64,4.65,4.64,4.65,32800.0
2009-07-23 12:30:00,4.65,4.65,4.64,4.65,27600.0,4.65,4.65,4.64,4.65,27600.0
2009-07-23 12:40:00,4.65,4.66,4.64,4.66,29600.0,4.65,4.66,4.64,4.66,29600.0
2009-07-23 12:50:00,4.66,4.66,4.66,4.66,14000.0,4.66,4.66,4.66,4.66,14000.0
2009-07-23 13:00:00,4.66,4.66,4.65,4.66,16800.0,4.66,4.66,4.65,4.66,16800.0
2009-07-23 13:10:00,4.65,4.66,4.64,4.64,15600.0,4.65,4.66,4.64,4.64,15600.0
2009-07-23 13:20:00,4.64,4.65,4.64,4.64,12000.0,4.64,4.65,4.64,4.64,12000.0
2009-07-23 13:30:00,4.64,4.65,4.64,4.65,64400.0,4.64,4.65,4.64,4.65,64400.0
2009-07-23 13:40:00,4.65,4.65,4.64,4.64,19600.0,4.65,4.65,4.64,4.64,19600.0
2009-07-23 13:50:00,4.64,4.64,4.6,4.61,24800.0,4.64,4.64,4.6,4.61,24800.0
2009-07-23 14:00:00,4.6,4.61,4.59,4.61,24800.0,4.6,4.61,4.59,4.61,24800.0
2009-07-23 14:10:00,4.6,4.61,4.6,4.61,16000.0,4.6,4.61,4.6,4.61,16000.0
2009-07-23 14:20:00,4.61,4.61,4.59,4.6,28800.0,4.61,4.61,4.59,4.6,28800.0
2009-07-23 14:30:00,4.6,4.62,4.59,4.61,70800.0,4.6,4.62,4.59,4.61,70800.0
2009-07-23 14:40:00,4.61,4.61,4.61,4.61,32800.0,4.61,4.61,4.61,4.61,32800.0
2009-07-23 14:50:00,4.61,4.62,4.61,4.61,45600.0,4.61,4.62,4.61,4.61,45600.0
2009-07-23 15:00:00,4.62,4.62,4.61,4.62,37600.0,4.62,4.62,4.61,4.62,37600.0
2009-07-23 15:10:00,4.62,4.62,4.61,4.61,27200.0,4.62,4.62,4.61,4.61,27200.0
2009-07-23 15:20:00,4.62,4.62,4.61,4.61,29600.0,4.62,4.62,4.61,4.61,29600.0
2009-07-23 15:30:00,4.61,4.62,4.6,4.62,72800.0,4.61,4.62,4.6,4.62,72800.0
2009-07-23 15:40:00,4.62,4.63,4.61,4.63,148400.0,4.62,4.63,4.61,4.63,148400.0
2009-07-23 15:50:00,4.63,4.63,4.62,4.63,108800.0,4.63,4.63,4.62,4.63,108800.0
2009-07-24 09:30:00,4.59,4.69,4.59,4.63,47200.0,4.59,4.69,4.59,4.63,47200.0
2009-07-24 09:40:00,4.63,4.64,4.63,4.63,42400.0,4.63,4.64,4.63,4.63,42400.0
2009-07-24 09:50:00,4.63,4.64,4.62,4.64,51600.0,4.63,4.64,4.62,4.64,51600.0
2009-07-24 10:00:00,4.63,4.64,4.63,4.63,28800.0,4.63,4.64,4.63,4.63,28800.0
2009-07-24 10:10:00,4.64,4.64,4.63,4.63,2000.0,4.64,4.64,4.63,4.63,2000.0
2009-07-24 10:20:00,4.64,4.64,4.63,4.63,22800.0,4.64,4.64,4.63,4.63,22800.0
2009-07-24 10:30:00,4.63,4.63,4.63,4.63,3600.0,4.63,4.63,4.63,4.63,3600.0
2009-07-24 10:40:00,4.63,4.63,4.61,4.61,42400.0,4.63,4.63,4.61,4.61,42400.0
2009-07-24 10:50:00,4.6,4.61,4.57,4.57,72800.0,4.6,4.61,4.57,4.57,72800.0
2009-07-24 11:00:00,4.57,4.57,4.5,4.53,535600.0,4.57,4.57,4.5,4.53,535600.0
2009-07-24 11:10:00,4.53,4.55,4.51,4.55,290800.0,4.53,4.55,4.51,4.55,290800.0
2009-07-24 11:20:00,4.55,4.56,4.54,4.54,102400.0,4.55,4.56,4.54,4.54,102400.0
2009-07-24 11:30:00,4.55,4.56,4.55,4.55,67200.0,4.55,4.56,4.55,4.55,67200.0
2009-07-24 11:40:00,4.54,4.58,4.54,4.58,72400.0,4.54,4.58,4.54,4.58,72400.0
2009-07-24 11:50:00,4.58,4.58,4.56,4.58,19600.0,4.58,4.58,4.56,4.58,19600.0
2009-07-24 12:00:00,4.58,4.59,4.54,4.54,114800.0,4.58,4.59,4.54,4.54,114800.0
2009-07-24 12:10:00,4.55,4.55,4.49,4.49,162800.0,4.55,4.55,4.49,4.49,162800.0
2009-07-24 12:20:00,4.49,4.49,4.46,4.47,61600.0,4.49,4.49,4.46,4.47,61600.0
2009-07-24 12:30:00,4.47,4.5,4.44,4.5,93600.0,4.47,4.5,4.44,4.5,93600.0
2009-07-24 12:40:00,4.5,4.5,4.48,4.5,77600.0,4.5,4.5,4.48,4.5,77600.0
2009-07-24 12:50:00,4.5,4.51,4.49,4.5,83600.0,4.5,4.51,4.49,4.5,83600.0
2009-07-24 13:00:00,4.51,4.53,4.51,4.52,76400.0,4.51,4.53,4.51,4.52,76400.0
2009-07-24 13:10:00,4.52,4.54,4.52,4.53,18400.0,4.52,4.54,4.52,4.53,18400.0
2009-07-24 13:20:00,4.53,4.56,4.53,4.55,82000.0,4.53,4.56,4.53,4.55,82000.0
2009-07-24 13:30:00,4.55,4.56,4.55,4.56,41200.0,4.55,4.56,4.55,4.56,41200.0
2009-07-24 13:40:00,4.56,4.56,4.56,4.56,11200.0,4.56,4.56,4.56,4.56,11200.0
2009-07-24 13:50:00,4.56,4.57,4.56,4.56,17200.0,4.56,4.57,4.56,4.56,17200.0
2009-07-24 14:00:00,4.56,4.57,4.56,4.57,9600.0,4.56,4.57,4.56,4.57,9600.0
2009-07-24 14:10:00,4.57,4.58,4.57,4.57,24400.0,4.57,4.58,4.57,4.57,24400.0
2009-07-24 14:20:00,4.57,4.58,4.57,4.58,12400.0,4.57,4.58,4.57,4.58,12400.0
2009-07-24 14:30:00,4.59,4.59,4.58,4.59,12000.0,4.59,4.59,4.58,4.59,12000.0
2009-07-24 14:40:00,4.59,4.59,4.59,4.59,16000.0,4.59,4.59,4.59,4.59,16000.0
2009-07-24 14:50:00,4.59,4.59,4.57,4.58,46000.0,4.59,4.59,4.57,4.58,46000.0
2009-07-24 15:00:00,4.58,4.59,4.58,4.59,50000.0,4.58,4.59,4.58,4.59,50000.0
2009-07-24 15:10:00,4.59,4.59,4.59,4.59,72800.0,4.59,4.59,4.59,4.59,72800.0
2009-07-24 15:20:00,4.59,4.61,4.59,4.61,31200.0,4.59,4.61,4.59,4.61,31200.0
2009-07-24 15:30:00,4.61,4.61,4.6,4.61,24400.0,4.61,4.61,4.6,4.61,24400.0
2009-07-24 15:40:00,4.6,4.61,4.6,4.61,40800.0,4.6,4.61,4.6,4.61,40800.0
2009-07-24 15:50:00,4.61,4.61,4.6,4.61,218000.0,4.61,4.61,4.6,4.61,218000.0
2009-07-27 09:30:00,4.55,4.64,4.5,4.64,85600.0,4.55,4.64,4.5,4.64,85600.0
2009-07-27 09:40:00,4.65,4.65,4.57,4.58,34000.0,4.65,4.65,4.57,4.58,34000.0
2009-07-27 09:50:00,4.57,4.59,4.56,4.59,84800.0,4.57,4.59,4.56,4.59,84800.0
2009-07-27 10:00:00,4.59,4.63,4.59,4.61,42000.0,4.59,4.63,4.59,4.61,42000.0
2009-07-27 10:10:00,4.61,4.61,4.57,4.58,39200.0,4.61,4.61,4.57,4.58,39200.0
2009-07-27 10:20:00,4.58,4.58,4.58,4.58,30000.0,4.58,4.58,4.58,4.58,30000.0
2009-07-27 10:30:00,4.58,4.58,4.56,4.57,45200.0,4.58,4.58,4.56,4.57,45200.0
2009-07-27 10:40:00,4.57,4.59,4.57,4.59,34400.0,4.57,4.59,4.57,4.59,34400.0
2009-07-27 10:50:00,4.59,4.6,4.59,4.6,34000.0,4.59,4.6,4.59,4.6,34000.0
2009-07-27 11:00:00,4.6,4.6,4.57,4.57,18800.0,4.6,4.6,4.57,4.57,18800.0
2009-07-27 11:10:00,4.57,4.58,4.57,4.57,20800.0,4.57,4.58,4.57,4.57,20800.0
2009-07-27 11:20:00,4.57,4.58,4.57,4.58,13200.0,4.57,4.58,4.57,4.58,13200.0
2009-07-27 11:30:00,4.58,4.59,4.58,4.58,8000.0,4.58,4.59,4.58,4.58,8000.0
2009-07-27 11:40:00,4.58,4.58,4.57,4.58,13200.0,4.58,4.58,4.57,4.58,13200.0
2009-07-27 11:50:00,4.58,4.59,4.57,4.59,25600.0,4.58,4.59,4.57,4.59,25600.0
2009-07-27 12:00:00,4.58,4.58,4.55,4.55,36400.0,4.58,4.58,4.55,4.55,36400.0
2009-07-27 12:10:00,4.54,4.55,4.53,4.54,38000.0,4.54,4.55,4.53,4.54,38000.0
2009-07-27 12:20:00,4.54,4.54,4.53,4.54,25600.0,4.54,4.54,4.53,4.54,25600.0
2009-07-27 12:30:00,4.54,4.54,4.54,4.54,26000.0,4.54,4.54,4.54,4.54,26000.0
2009-07-27 12:40:00,4.54,4.55,4.53,4.53,22000.0,4.54,4.55,4.53,4.53,22000.0
2009-07-27 12:50:00,4.53,4.54,4.53,4.53,22400.0,4.53,4.54,4.53,4.53,22400.0
2009-07-27 13:00:00,4.53,4.54,4.53,4.54,14000.0,4.53,4.54,4.53,4.54,14000.0
2009-07-27 13:10:00,4.54,4.54,4.53,4.54,17600.0,4.54,4.54,4.53,4.54,17600.0
2009-07-27 13:20:00,4.53,4.54,4.53,4.53,24400.0,4.53,4.54,4.53,4.53,24400.0
2009-07-27 13:30:00,4.53,4.53,4.53,4.53,17200.0,4.53,4.53,4.53,4.53,17200.0
2009-07-27 13:40:00,4.53,4.54,4.53,4.54,19600.0,4.53,4.54,4.53,4.54,19600.0
2009-07-27 13:50:00,4.54,4.56,4.53,4.55,189600.0,4.54,4.56,4.53,4.55,189600.0
2009-07-27 14:00:00,4.55,4.55,4.55,4.55,15200.0,4.55,4.55,4.55,4.55,15200.0
2009-07-27 14:10:00,4.55,4.57,4.55,4.56,43200.0,4.55,4.57,4.55,4.56,43200.0
2009-07-27 14:20:00,4.56,4.56,4.55,4.55,18800.0,4.56,4.56,4.55,4.55,18800.0
2009-07-27 14:30:00,4.55,4.55,4.53,4.54,52800.0,4.55,4.55,4.53,4.54,52800.0
2009-07-27 14:40:00,4.54,4.54,4.53,4.54,57600.0,4.54,4.54,4.53,4.54,57600.0
2009-07-27 14:50:00,4.54,4.54,4.53,4.54,37200.0,4.54,4.54,4.53,4.54,37200.0
2009-07-27 15:00:00,4.54,4.54,4.53,4.54,123600.0,4.54,4.54,4.53,4.54,123600.0
2009-07-27 15:10:00,4.54,4.54,4.52,4.52,79600.0,4.54,4.54,4.52,4.52,79600.0
2009-07-27 15:20:00,4.51,4.52,4.5,4.5,93600.0,4.51,4.52,4.5,4.5,93600.0
2009-07-27 15:30:00,4.51,4.51,4.49,4.5,292400.0,4.51,4.51,4.49,4.5,292400.0
2009-07-27 15:40:00,4.5,4.52,4.48,4.49,199200.0,4.5,4.52,4.48,4.49,199200.0
2009-07-27 15:50:00,4.49,4.5,4.47,4.49,422000.0,4.49,4.5,4.47,4.49,422000.0
2009-07-28 09:30:00,4.8,4.94,4.63,4.84,314800.0,4.8,4.94,4.63,4.84,314800.0
2009-07-28 09:40:00,4.84,4.88,4.82,4.85,196800.0,4.84,4.88,4.82,4.85,196800.0
2009-07-28 09:50:00,4.85,4.86,4.82,4.86,416400.0,4.85,4.86,4.82,4.86,416400.0
2009-07-28 10:00:00,4.86,4.93,4.85,4.89,230400.0,4.86,4.93,4.85,4.89,230400.0
2009-07-28 10:10:00,4.89,4.91,4.87,4.9,152400.0,4.89,4.91,4.87,4.9,152400.0
2009-07-28 10:20:00,4.9,4.97,4.9,4.95,165600.0,4.9,4.97,4.9,4.95,165600.0
2009-07-28 10:30:00,4.95,4.96,4.93,4.96,101200.0,4.95,4.96,4.93,4.96,101200.0
2009-07-28 10:40:00,4.96,4.97,4.93,4.94,60000.0,4.96,4.97,4.93,4.94,60000.0
2009-07-28 10:50:00,4.94,4.95,4.92,4.92,75600.0,4.94,4.95,4.92,4.92,75600.0
2009-07-28 11:00:00,4.93,4.94,4.92,4.93,73200.0,4.93,4.94,4.92,4.93,73200.0
2009-07-28 11:10:00,4.93,4.94,4.92,4.93,58400.0,4.93,4.94,4.92,4.93,58400.0
2009-07-28 11:20:00,4.93,4.94,4.9,4.91,53200.0,4.93,4.94,4.9,4.91,53200.0
2009-07-28 11:30:00,4.9,4.92,4.9,4.92,81600.0,4.9,4.92,4.9,4.92,81600.0
2009-07-28 11:40:00,4.92,4.95,4.91,4.95,326800.0,4.92,4.95,4.91,4.95,326800.0
2009-07-28 11:50:00,4.94,4.96,4.94,4.95,37200.0,4.94,4.96,4.94,4.95,37200.0
2009-07-28 12:00:00,4.94,4.96,4.93,4.96,53200.0,4.94,4.96,4.93,4.96,53200.0
2009-07-28 12:10:00,4.95,4.96,4.95,4.95,32400.0,4.95,4.96,4.95,4.95,32400.0
2009-07-28 12:20:00,4.95,4.96,4.93,4.93,42400.0,4.95,4.96,4.93,4.93,42400.0
2009-07-28 12:30:00,4.93,4.95,4.93,4.95,50400.0,4.93,4.95,4.93,4.95,50400.0
2009-07-28 12:40:00,4.95,4.95,4.94,4.94,29600.0,4.95,4.95,4.94,4.94,29600.0
2009-07-28 12:50:00,4.94,4.96,4.94,4.96,41200.0,4.94,4.96,4.94,4.96,41200.0
2009-07-28 13:00:00,4.96,4.97,4.96,4.97,40800.0,4.96,4.97,4.96,4.97,40800.0
2009-07-28 13:10:00,4.97,4.98,4.96,4.98,34000.0,4.97,4.98,4.96,4.98,34000.0
2009-07-28 13:20:00,4.98,4.98,4.94,4.94,90800.0,4.98,4.98,4.94,4.94,90800.0
2009-07-28 13:30:00,4.94,4.94,4.94,4.94,73600.0,4.94,4.94,4.94,4.94,73600.0
2009-07-28 13:40:00,4.94,4.94,4.94,4.94,16000.0,4.94,4.94,4.94,4.94,16000.0
2009-07-28 13:50:00,4.94,4.95,4.94,4.95,28400.0,4.94,4.95,4.94,4.95,28400.0
2009-07-28 14:00:00,4.95,4.96,4.93,4.96,161200.0,4.95,4.96,4.93,4.96,161200.0
2009-07-28 14:10:00,4.96,4.97,4.96,4.97,40400.0,4.96,4.97,4.96,4.97,40400.0
2009-07-28 14:20:00,4.97,4.99,4.96,4.99,63600.0,4.97,4.99,4.96,4.99,63600.0
2009-07-28 14:30:00,4.99,5.01,4.99,5.0,134400.0,4.99,5.01,4.99,5.0,134400.0
2009-07-28 14:40:00,5.0,5.01,4.98,4.98,136800.0,5.0,5.01,4.98,4.98,136800.0
2009-07-28 14:50:00,4.98,4.98,4.92,4.92,69200.0,4.98,4.98,4.92,4.92,69200.0
2009-07-28 15:00:00,4.92,4.93,4.91,4.91,44000.0,4.92,4.93,4.91,4.91,44000.0
2009-07-28 15:10:00,4.91,4.91,4.88,4.88,72400.0,4.91,4.91,4.88,4.88,72400.0
2009-07-28 15:20:00,4.88,4.89,4.87,4.87,179600.0,4.88,4.89,4.87,4.87,179600.0
2009-07-28 15:30:00,4.87,4.87,4.84,4.85,154400.0,4.87,4.87,4.84,4.85,154400.0
2009-07-28 15:40:00,4.85,4.85,4.82,4.82,186000.0,4.85,4.85,4.82,4.82,186000.0
2009-07-28 15:50:00,4.82,4.87,4.81,4.87,255600.0,4.82,4.87,4.81,4.87,255600.0
2009-07-29 09:30:00,4.88,4.91,4.8,4.9,62000.0,4.88,4.91,4.8,4.9,62000.0
2009-07-29 09:40:00,4.91,4.94,4.91,4.93,56400.0,4.91,4.94,4.91,4.93,56400.0
2009-07-29 09:50:00,4.93,4.93,4.89,4.9,21600.0,4.93,4.93,4.89,4.9,21600.0
2009-07-29 10:00:00,4.91,4.94,4.9,4.93,34000.0,4.91,4.94,4.9,4.93,34000.0
2009-07-29 10:10:00,4.93,4.96,4.93,4.95,42400.0,4.93,4.96,4.93,4.95,42400.0
2009-07-29 10:20:00,4.96,4.99,4.95,4.97,21600.0,4.96,4.99,4.95,4.97,21600.0
2009-07-29 10:30:00,4.97,4.98,4.95,4.96,58000.0,4.97,4.98,4.95,4.96,58000.0
2009-07-29 10:40:00,4.96,4.98,4.95,4.96,14400.0,4.96,4.98,4.95,4.96,14400.0
2009-07-29 10:50:00,4.96,4.97,4.96,4.96,20800.0,4.96,4.97,4.96,4.96,20800.0
2009-07-29 11:00:00,4.96,5.01,4.96,5.01,62400.0,4.96,5.01,4.96,5.01,62400.0
2009-07-29 11:10:00,5.01,5.02,4.99,5.02,40800.0,5.01,5.02,4.99,5.02,40800.0
2009-07-29 11:20:00,5.02,5.02,5.0,5.01,14400.0,5.02,5.02,5.0,5.01,14400.0
2009-07-29 11:30:00,5.01,5.03,5.01,5.02,17600.0,5.01,5.03,5.01,5.02,17600.0
2009-07-29 11:40:00,5.01,5.05,5.01,5.05,55200.0,5.01,5.05,5.01,5.05,55200.0
2009-07-29 11:50:00,5.05,5.06,5.04,5.05,17200.0,5.05,5.06,5.04,5.05,17200.0
2009-07-29 12:00:00,5.05,5.06,5.02,5.05,45600.0,5.05,5.06,5.02,5.05,45600.0
2009-07-29 12:10:00,5.05,5.06,5.05,5.06,12000.0,5.05,5.06,5.05,5.06,12000.0
2009-07-29 12:20:00,5.06,5.07,5.05,5.06,9600.0,5.06,5.07,5.05,5.06,9600.0
2009-07-29 12:30:00,5.06,5.07,5.05,5.07,12400.0,5.06,5.07,5.05,5.07,12400.0
2009-07-29 12:40:00,5.07,5.08,5.07,5.08,13200.0,5.07,5.08,5.07,5.08,13200.0
2009-07-29 12:50:00,5.07,5.08,5.07,5.08,8800.0,5.07,5.08,5.07,5.08,8800.0
2009-07-29 13:00:00,5.08,5.08,5.06,5.07,22400.0,5.08,5.08,5.06,5.07,22400.0
2009-07-29 13:10:00,5.07,5.07,5.05,5.06,19600.0,5.07,5.07,5.05,5.06,19600.0
2009-07-29 13:20:00,5.05,5.05,5.03,5.04,34800.0,5.05,5.05,5.03,5.04,34800.0
2009-07-29 13:30:00,5.05,5.05,5.04,5.04,18000.0,5.05,5.05,5.04,5.04,18000.0
2009-07-29 13:40:00,5.04,5.06,5.03,5.06,77600.0,5.04,5.06,5.03,5.06,77600.0
2009-07-29 13:50:00,5.06,5.06,5.04,5.05,15600.0,5.06,5.06,5.04,5.05,15600.0
2009-07-29 14:00:00,5.05,5.05,5.04,5.04,24400.0,5.05,5.05,5.04,5.04,24400.0
2009-07-29 14:10:00,5.05,5.05,5.04,5.05,13200.0,5.05,5.05,5.04,5.05,13200.0
2009-07-29 14:20:00,5.05,5.05,5.02,5.04,25200.0,5.05,5.05,5.02,5.04,25200.0
2009-07-29 14:30:00,5.04,5.04,5.03,5.04,79200.0,5.04,5.04,5.03,5.04,79200.0
2009-07-29 14:40:00,5.04,5.04,5.02,5.03,16400.0,5.04,5.04,5.02,5.03,16400.0
2009-07-29 14:50:00,5.02,5.03,5.02,5.03,18800.0,5.02,5.03,5.02,5.03,18800.0
2009-07-29 15:00:00,5.03,5.03,5.01,5.03,208400.0,5.03,5.03,5.01,5.03,208400.0
2009-07-29 15:10:00,5.03,5.03,5.03,5.03,52000.0,5.03,5.03,5.03,5.03,52000.0
2009-07-29 15:20:00,5.03,5.03,5.01,5.01,131600.0,5.03,5.03,5.01,5.01,131600.0
2009-07-29 15:30:00,5.01,5.02,5.0,5.01,81600.0,5.01,5.02,5.0,5.01,81600.0
2009-07-29 15:40:00,5.02,5.02,5.0,5.01,157600.0,5.02,5.02,5.0,5.01,157600.0
2009-07-29 15:50:00,5.02,5.03,5.0,5.03,244000.0,5.02,5.03,5.0,5.03,244000.0
2009-07-30 09:30:00,5.06,5.12,4.98,5.0,59200.0,5.06,5.12,4.98,5.0,59200.0
2009-07-30 09:40:00,5.0,5.02,4.98,4.98,26000.0,5.0,5.02,4.98,4.98,26000.0
2009-07-30 09:50:00,4.98,5.03,4.98,5.03,46000.0,4.98,5.03,4.98,5.03,46000.0
2009-07-30 10:00:00,5.03,5.04,5.01,5.04,25200.0,5.03,5.04,5.01,5.04,25200.0
2009-07-30 10:10:00,5.04,5.04,5.01,5.02,14400.0,5.04,5.04,5.01,5.02,14400.0
2009-07-30 10:20:00,5.02,5.03,5.0,5.03,26400.0,5.02,5.03,5.0,5.03,26400.0
2009-07-30 10:30:00,5.03,5.06,5.02,5.06,14000.0,5.03,5.06,5.02,5.06,14000.0
2009-07-30 10:40:00,5.06,5.06,5.04,5.05,9600.0,5.06,5.06,5.04,5.05,9600.0
2009-07-30 10:50:00,5.05,5.05,5.04,5.05,11200.0,5.05,5.05,5.04,5.05,11200.0
2009-07-30 11:00:00,5.05,5.05,5.02,5.03,15600.0,5.05,5.05,5.02,5.03,15600.0
2009-07-30 11:10:00,5.03,5.03,5.02,5.02,8400.0,5.03,5.03,5.02,5.02,8400.0
2009-07-30 11:20:00,5.03,5.03,5.02,5.02,16400.0,5.03,5.03,5.02,5.02,16400.0
2009-07-30 11:30:00,5.03,5.03,5.01,5.03,47600.0,5.03,5.03,5.01,5.03,47600.0
2009-07-30 11:40:00,5.03,5.03,5.02,5.03,72000.0,5.03,5.03,5.02,5.03,72000.0
2009-07-30 11:50:00,5.03,5.03,5.02,5.03,33600.0,5.03,5.03,5.02,5.03,33600.0
2009-07-30 12:00:00,5.02,5.03,5.02,5.02,12000.0,5.02,5.03,5.02,5.02,12000.0
2009-07-30 12:10:00,5.03,5.03,5.01,5.01,62400.0,5.03,5.03,5.01,5.01,62400.0
2009-07-30 12:20:00,5.01,5.01,5.0,5.0,5600.0,5.01,5.01,5.0,5.0,5600.0
2009-07-30 12:30:00,4.99,5.0,4.99,4.99,12000.0,4.99,5.0,4.99,4.99,12000.0
2009-07-30 12:40:00,4.99,4.99,4.97,4.97,5600.0,4.99,4.99,4.97,4.97,5600.0
2009-07-30 12:50:00,4.97,4.97,4.96,4.97,23200.0,4.97,4.97,4.96,4.97,23200.0
2009-07-30 13:00:00,4.97,4.99,4.97,4.99,26800.0,4.97,4.99,4.97,4.99,26800.0
2009-07-30 13:10:00,4.99,4.99,4.98,4.99,6400.0,4.99,4.99,4.98,4.99,6400.0
2009-07-30 13:20:00,4.99,5.0,4.99,4.99,8800.0,4.99,5.0,4.99,4.99,8800.0
2009-07-30 13:30:00,4.99,5.0,4.99,5.0,6400.0,4.99,5.0,4.99,5.0,6400.0
2009-07-30 13:40:00,5.0,5.0,4.99,5.0,5600.0,5.0,5.0,4.99,5.0,5600.0
2009-07-30 13:50:00,5.0,5.0,4.99,5.0,47200.0,5.0,5.0,4.99,5.0,47200.0
2009-07-30 14:00:00,5.0,5.01,5.0,5.01,28400.0,5.0,5.01,5.0,5.01,28400.0
2009-07-30 14:10:00,5.01,5.01,5.01,5.01,9200.0,5.01,5.01,5.01,5.01,9200.0
2009-07-30 14:20:00,5.01,5.02,5.01,5.02,13200.0,5.01,5.02,5.01,5.02,13200.0
2009-07-30 14:30:00,5.02,5.03,5.02,5.03,11600.0,5.02,5.03,5.02,5.03,11600.0
2009-07-30 14:40:00,5.03,5.04,5.03,5.04,9600.0,5.03,5.04,5.03,5.04,9600.0
2009-07-30 14:50:00,5.03,5.04,5.03,5.03,20800.0,5.03,5.04,5.03,5.03,20800.0
2009-07-30 15:00:00,5.04,5.04,5.03,5.03,14400.0,5.04,5.04,5.03,5.03,14400.0
2009-07-30 15:10:00,5.04,5.04,5.02,5.02,11600.0,5.04,5.04,5.02,5.02,11600.0
2009-07-30 15:20:00,5.02,5.02,5.01,5.01,17200.0,5.02,5.02,5.01,5.01,17200.0
2009-07-30 15:30:00,5.01,5.01,4.97,4.97,50800.0,5.01,5.01,4.97,4.97,50800.0
2009-07-30 15:40:00,4.97,4.99,4.95,4.99,200800.0,4.97,4.99,4.95,4.99,200800.0
2009-07-30 15:50:00,4.99,5.0,4.97,4.98,300800.0,4.99,5.0,4.97,4.98,300800.0
2009-07-31 09:30:00,4.94,4.95,4.86,4.9,71600.0,4.94,4.95,4.86,4.9,71600.0
2009-07-31 09:40:00,4.9,4.91,4.88,4.9,34400.0,4.9,4.91,4.88,4.9,34400.0
2009-07-31 09:50:00,4.9,4.91,4.88,4.88,27600.0,4.9,4.91,4.88,4.88,27600.0
2009-07-31 10:00:00,4.88,4.88,4.85,4.86,16000.0,4.88,4.88,4.85,4.86,16000.0
2009-07-31 10:10:00,4.86,4.86,4.84,4.84,14000.0,4.86,4.86,4.84,4.84,14000.0
2009-07-31 10:20:00,4.84,4.86,4.84,4.86,15200.0,4.84,4.86,4.84,4.86,15200.0
2009-07-31 10:30:00,4.86,4.88,4.86,4.87,19200.0,4.86,4.88,4.86,4.87,19200.0
2009-07-31 10:40:00,4.88,4.88,4.86,4.88,10800.0,4.88,4.88,4.86,4.88,10800.0
2009-07-31 10:50:00,4.88,4.88,4.86,4.86,9200.0,4.88,4.88,4.86,4.86,9200.0
2009-07-31 11:00:00,4.87,4.88,4.86,4.86,16400.0,4.87,4.88,4.86,4.86,16400.0
2009-07-31 11:10:00,4.87,4.88,4.87,4.88,10000.0,4.87,4.88,4.87,4.88,10000.0
2009-07-31 11:20:00,4.87,4.89,4.87,4.88,10400.0,4.87,4.89,4.87,4.88,10400.0
2009-07-31 11:30:00,4.88,4.88,4.86,4.87,12400.0,4.88,4.88,4.86,4.87,12400.0
2009-07-31 11:40:00,4.87,4.87,4.84,4.85,18800.0,4.87,4.87,4.84,4.85,18800.0
2009-07-31 11:50:00,4.85,4.86,4.84,4.85,11600.0,4.85,4.86,4.84,4.85,11600.0
2009-07-31 12:00:00,4.85,4.85,4.83,4.84,8000.0,4.85,4.85,4.83,4.84,8000.0
2009-07-31 12:10:00,4.84,4.84,4.83,4.83,3600.0,4.84,4.84,4.83,4.83,3600.0
2009-07-31 12:20:00,4.83,4.85,4.83,4.85,7200.0,4.83,4.85,4.83,4.85,7200.0
2009-07-31 12:30:00,4.85,4.85,4.83,4.83,7200.0,4.85,4.85,4.83,4.83,7200.0
2009-07-31 12:40:00,4.83,4.83,4.83,4.83,4800.0,4.83,4.83,4.83,4.83,4800.0
2009-07-31 12:50:00,4.83,4.83,4.83,4.83,3600.0,4.83,4.83,4.83,4.83,3600.0
2009-07-31 13:00:00,4.83,4.83,4.82,4.83,4400.0,4.83,4.83,4.82,4.83,4400.0
2009-07-31 13:10:00,4.83,4.83,4.82,4.83,12800.0,4.83,4.83,4.82,4.83,12800.0
2009-07-31 13:20:00,4.83,4.85,4.83,4.85,8400.0,4.83,4.85,4.83,4.85,8400.0
2009-07-31 13:30:00,4.85,4.86,4.85,4.86,18800.0,4.85,4.86,4.85,4.86,18800.0
2009-07-31 13:40:00,4.86,4.87,4.86,4.87,8400.0,4.86,4.87,4.86,4.87,8400.0
2009-07-31 13:50:00,4.87,4.87,4.86,4.86,8400.0,4.87,4.87,4.86,4.86,8400.0
2009-07-31 14:00:00,4.87,4.87,4.86,4.86,13600.0,4.87,4.87,4.86,4.86,13600.0
2009-07-31 14:10:00,4.86,4.88,4.86,4.87,7600.0,4.86,4.88,4.86,4.87,7600.0
2009-07-31 14:20:00,4.87,4.88,4.87,4.88,11200.0,4.87,4.88,4.87,4.88,11200.0
2009-07-31 14:30:00,4.88,4.88,4.87,4.87,6800.0,4.88,4.88,4.87,4.87,6800.0
2009-07-31 14:40:00,4.87,4.88,4.86,4.86,16400.0,4.87,4.88,4.86,4.86,16400.0
2009-07-31 14:50:00,4.86,4.87,4.86,4.87,9600.0,4.86,4.87,4.86,4.87,9600.0
2009-07-31 15:00:00,4.87,4.87,4.86,4.86,40000.0,4.87,4.87,4.86,4.86,40000.0
2009-07-31 15:10:00,4.86,4.86,4.85,4.86,32800.0,4.86,4.86,4.85,4.86,32800.0
2009-07-31 15:20:00,4.86,4.88,4.85,4.86,90400.0,4.86,4.88,4.85,4.86,90400.0
2009-07-31 15:30:00,4.87,4.87,4.86,4.87,47600.0,4.87,4.87,4.86,4.87,47600.0
2009-07-31 15:40:00,4.87,4.87,4.84,4.84,80400.0,4.87,4.87,4.84,4.84,80400.0
2009-07-31 15:50:00,4.84,4.84,4.82,4.83,192000.0,4.84,4.84,4.82,4.83,192000.0
2009-08-03 09:30:00,4.87,4.87,4.77,4.77,26000.0,4.87,4.87,4.77,4.77,26000.0
2009-08-03 09:40:00,4.78,4.78,4.74,4.74,27600.0,4.78,4.78,4.74,4.74,27600.0
2009-08-03 09:50:00,4.74,4.75,4.69,4.69,108800.0,4.74,4.75,4.69,4.69,108800.0
2009-08-03 10:00:00,4.7,4.71,4.66,4.68,115200.0,4.7,4.71,4.66,4.68,115200.0
2009-08-03 10:10:00,4.67,4.69,4.67,4.68,19600.0,4.67,4.69,4.67,4.68,19600.0
2009-08-03 10:20:00,4.68,4.69,4.66,4.67,68400.0,4.68,4.69,4.66,4.67,68400.0
2009-08-03 10:30:00,4.68,4.72,4.68,4.7,77200.0,4.68,4.72,4.68,4.7,77200.0
2009-08-03 10:40:00,4.71,4.73,4.71,4.73,9600.0,4.71,4.73,4.71,4.73,9600.0
2009-08-03 10:50:00,4.74,4.75,4.74,4.75,14800.0,4.74,4.75,4.74,4.75,14800.0
2009-08-03 11:00:00,4.75,4.77,4.75,4.77,11200.0,4.75,4.77,4.75,4.77,11200.0
2009-08-03 11:10:00,4.76,4.77,4.73,4.74,52000.0,4.76,4.77,4.73,4.74,52000.0
2009-08-03 11:20:00,4.74,4.78,4.73,4.77,27200.0,4.74,4.78,4.73,4.77,27200.0
2009-08-03 11:30:00,4.77,4.78,4.76,4.77,13600.0,4.77,4.78,4.76,4.77,13600.0
2009-08-03 11:40:00,4.78,4.79,4.77,4.78,38800.0,4.78,4.79,4.77,4.78,38800.0
2009-08-03 11:50:00,4.78,4.8,4.78,4.8,32400.0,4.78,4.8,4.78,4.8,32400.0
2009-08-03 12:00:00,4.8,4.83,4.8,4.83,21200.0,4.8,4.83,4.8,4.83,21200.0
2009-08-03 12:10:00,4.82,4.83,4.81,4.81,10000.0,4.82,4.83,4.81,4.81,10000.0
2009-08-03 12:20:00,4.81,4.81,4.8,4.81,10400.0,4.81,4.81,4.8,4.81,10400.0
2009-08-03 12:30:00,4.81,4.82,4.81,4.81,8000.0,4.81,4.82,4.81,4.81,8000.0
2009-08-03 12:40:00,4.81,4.81,4.8,4.81,6800.0,4.81,4.81,4.8,4.81,6800.0
2009-08-03 12:50:00,4.81,4.82,4.81,4.82,3200.0,4.81,4.82,4.81,4.82,3200.0
2009-08-03 13:00:00,4.82,4.83,4.82,4.82,4000.0,4.82,4.83,4.82,4.82,4000.0
2009-08-03 13:10:00,4.82,4.82,4.81,4.81,12800.0,4.82,4.82,4.81,4.81,12800.0
2009-08-03 13:20:00,4.81,4.81,4.8,4.8,18800.0,4.81,4.81,4.8,4.8,18800.0
2009-08-03 13:30:00,4.81,4.81,4.8,4.8,18000.0,4.81,4.81,4.8,4.8,18000.0
2009-08-03 13:40:00,4.81,4.81,4.8,4.8,14400.0,4.81,4.81,4.8,4.8,14400.0
2009-08-03 13:50:00,4.8,4.81,4.8,4.8,12000.0,4.8,4.81,4.8,4.8,12000.0
2009-08-03 14:00:00,4.8,4.81,4.8,4.8,26400.0,4.8,4.81,4.8,4.8,26400.0
2009-08-03 14:10:00,4.81,4.81,4.8,4.8,18000.0,4.81,4.81,4.8,4.8,18000.0
2009-08-03 14:20:00,4.8,4.82,4.8,4.82,16800.0,4.8,4.82,4.8,4.82,16800.0
2009-08-03 14:30:00,4.82,4.82,4.82,4.82,6800.0,4.82,4.82,4.82,4.82,6800.0
2009-08-03 14:40:00,4.82,4.82,4.81,4.82,9200.0,4.82,4.82,4.81,4.82,9200.0
2009-08-03 14:50:00,4.82,4.83,4.82,4.82,13200.0,4.82,4.83,4.82,4.82,13200.0
2009-08-03 15:00:00,4.82,4.82,4.8,4.8,32800.0,4.82,4.82,4.8,4.8,32800.0
2009-08-03 15:10:00,4.8,4.8,4.79,4.8,26800.0,4.8,4.8,4.79,4.8,26800.0
2009-08-03 15:20:00,4.8,4.81,4.79,4.81,24400.0,4.8,4.81,4.79,4.81,24400.0
2009-08-03 15:30:00,4.81,4.81,4.8,4.8,32800.0,4.81,4.81,4.8,4.8,32800.0
2009-08-03 15:40:00,4.79,4.8,4.79,4.79,47600.0,4.79,4.8,4.79,4.79,47600.0
2009-08-03 15:50:00,4.79,4.8,4.79,4.79,66000.0,4.79,4.8,4.79,4.79,66000.0
2009-08-04 09:30:00,4.77,4.79,4.69,4.77,46400.0,4.77,4.79,4.69,4.77,46400.0
2009-08-04 09:40:00,4.76,4.81,4.76,4.78,13200.0,4.76,4.81,4.76,4.78,13200.0
2009-08-04 09:50:00,4.76,4.77,4.76,4.76,7200.0,4.76,4.77,4.76,4.76,7200.0
2009-08-04 10:00:00,4.77,4.79,4.77,4.78,14800.0,4.77,4.79,4.77,4.78,14800.0
2009-08-04 10:10:00,4.78,4.79,4.76,4.76,30800.0,4.78,4.79,4.76,4.76,30800.0
2009-08-04 10:20:00,4.76,4.76,4.72,4.72,48000.0,4.76,4.76,4.72,4.72,48000.0
2009-08-04 10:30:00,4.72,4.73,4.72,4.73,22400.0,4.72,4.73,4.72,4.73,22400.0
2009-08-04 10:40:00,4.73,4.73,4.73,4.73,39200.0,4.73,4.73,4.73,4.73,39200.0
2009-08-04 10:50:00,4.73,4.73,4.68,4.69,46800.0,4.73,4.73,4.68,4.69,46800.0
2009-08-04 11:00:00,4.69,4.7,4.68,4.7,26800.0,4.69,4.7,4.68,4.7,26800.0
2009-08-04 11:10:00,4.7,4.73,4.7,4.72,25600.0,4.7,4.73,4.7,4.72,25600.0
2009-08-04 11:20:00,4.72,4.72,4.71,4.72,14000.0,4.72,4.72,4.71,4.72,14000.0
2009-08-04 11:30:00,4.72,4.72,4.72,4.72,20800.0,4.72,4.72,4.72,4.72,20800.0
2009-08-04 11:40:00,4.72,4.73,4.72,4.73,12800.0,4.72,4.73,4.72,4.73,12800.0
2009-08-04 11:50:00,4.72,4.72,4.71,4.71,33600.0,4.72,4.72,4.71,4.71,33600.0
2009-08-04 12:00:00,4.71,4.71,4.71,4.71,4400.0,4.71,4.71,4.71,4.71,4400.0
2009-08-04 12:10:00,4.71,4.71,4.69,4.7,22400.0,4.71,4.71,4.69,4.7,22400.0
2009-08-04 12:20:00,4.7,4.7,4.69,4.69,23200.0,4.7,4.7,4.69,4.69,23200.0
2009-08-04 12:30:00,4.69,4.69,4.68,4.68,20400.0,4.69,4.69,4.68,4.68,20400.0
2009-08-04 12:40:00,4.68,4.68,4.68,4.68,15200.0,4.68,4.68,4.68,4.68,15200.0
2009-08-04 12:50:00,4.68,4.68,4.67,4.68,21600.0,4.68,4.68,4.67,4.68,21600.0
2009-08-04 13:00:00,4.68,4.7,4.68,4.68,11200.0,4.68,4.7,4.68,4.68,11200.0
2009-08-04 13:10:00,4.68,4.69,4.68,4.68,23600.0,4.68,4.69,4.68,4.68,23600.0
2009-08-04 13:20:00,4.68,4.69,4.68,4.68,23600.0,4.68,4.69,4.68,4.68,23600.0
2009-08-04 13:30:00,4.68,4.7,4.68,4.7,25200.0,4.68,4.7,4.68,4.7,25200.0
2009-08-04 13:40:00,4.7,4.7,4.68,4.68,11200.0,4.7,4.7,4.68,4.68,11200.0
2009-08-04 13:50:00,4.68,4.68,4.68,4.68,13600.0,4.68,4.68,4.68,4.68,13600.0
2009-08-04 14:00:00,4.68,4.7,4.68,4.7,28000.0,4.68,4.7,4.68,4.7,28000.0
2009-08-04 14:10:00,4.7,4.71,4.7,4.71,16800.0,4.7,4.71,4.7,4.71,16800.0
2009-08-04 14:20:00,4.71,4.72,4.71,4.72,12800.0,4.71,4.72,4.71,4.72,12800.0
2009-08-04 14:30:00,4.72,4.72,4.72,4.72,11200.0,4.72,4.72,4.72,4.72,11200.0
2009-08-04 14:40:00,4.72,4.73,4.72,4.72,31200.0,4.72,4.73,4.72,4.72,31200.0
2009-08-04 14:50:00,4.73,4.73,4.72,4.73,23200.0,4.73,4.73,4.72,4.73,23200.0
2009-08-04 15:00:00,4.74,4.75,4.73,4.75,38800.0,4.74,4.75,4.73,4.75,38800.0
2009-08-04 15:10:00,4.75,4.76,4.75,4.75,22800.0,4.75,4.76,4.75,4.75,22800.0
2009-08-04 15:20:00,4.76,4.76,4.74,4.74,45600.0,4.76,4.76,4.74,4.74,45600.0
2009-08-04 15:30:00,4.75,4.75,4.73,4.74,45200.0,4.75,4.75,4.73,4.74,45200.0
2009-08-04 15:40:00,4.74,4.75,4.73,4.75,94000.0,4.74,4.75,4.73,4.75,94000.0
2009-08-04 15:50:00,4.75,4.76,4.74,4.75,125200.0,4.75,4.76,4.74,4.75,125200.0
2009-08-05 09:30:00,4.73,4.73,4.68,4.69,45200.0,4.73,4.73,4.68,4.69,45200.0
2009-08-05 09:40:00,4.68,4.68,4.63,4.65,24800.0,4.68,4.68,4.63,4.65,24800.0
2009-08-05 09:50:00,4.63,4.66,4.63,4.63,14400.0,4.63,4.66,4.63,4.63,14400.0
2009-08-05 10:00:00,4.63,4.63,4.6,4.61,30000.0,4.63,4.63,4.6,4.61,30000.0
2009-08-05 10:10:00,4.6,4.61,4.59,4.6,24400.0,4.6,4.61,4.59,4.6,24400.0
2009-08-05 10:20:00,4.61,4.61,4.59,4.59,23200.0,4.61,4.61,4.59,4.59,23200.0
2009-08-05 10:30:00,4.59,4.6,4.57,4.6,20800.0,4.59,4.6,4.57,4.6,20800.0
2009-08-05 10:40:00,4.6,4.61,4.56,4.56,26000.0,4.6,4.61,4.56,4.56,26000.0
2009-08-05 10:50:00,4.56,4.58,4.56,4.57,26000.0,4.56,4.58,4.56,4.57,26000.0
2009-08-05 11:00:00,4.57,4.57,4.54,4.55,43600.0,4.57,4.57,4.54,4.55,43600.0
2009-08-05 11:10:00,4.55,4.57,4.55,4.57,48800.0,4.55,4.57,4.55,4.57,48800.0
2009-08-05 11:20:00,4.57,4.58,4.54,4.55,28800.0,4.57,4.58,4.54,4.55,28800.0
2009-08-05 11:30:00,4.55,4.55,4.53,4.54,22000.0,4.55,4.55,4.53,4.54,22000.0
2009-08-05 11:40:00,4.54,4.54,4.52,4.52,20800.0,4.54,4.54,4.52,4.52,20800.0
2009-08-05 11:50:00,4.52,4.53,4.51,4.53,34000.0,4.52,4.53,4.51,4.53,34000.0
2009-08-05 12:00:00,4.52,4.53,4.52,4.53,10800.0,4.52,4.53,4.52,4.53,10800.0
2009-08-05 12:10:00,4.53,4.53,4.52,4.53,22800.0,4.53,4.53,4.52,4.53,22800.0
2009-08-05 12:20:00,4.53,4.53,4.52,4.52,8400.0,4.53,4.53,4.52,4.52,8400.0
2009-08-05 12:30:00,4.52,4.52,4.5,4.5,18800.0,4.52,4.52,4.5,4.5,18800.0
2009-08-05 12:40:00,4.5,4.51,4.5,4.5,10000.0,4.5,4.51,4.5,4.5,10000.0
2009-08-05 12:50:00,4.51,4.51,4.5,4.5,11600.0,4.51,4.51,4.5,4.5,11600.0
2009-08-05 13:00:00,4.5,4.51,4.5,4.5,24400.0,4.5,4.51,4.5,4.5,24400.0
2009-08-05 13:10:00,4.5,4.51,4.5,4.51,21200.0,4.5,4.51,4.5,4.51,21200.0
2009-08-05 13:20:00,4.51,4.55,4.51,4.55,24400.0,4.51,4.55,4.51,4.55,24400.0
2009-08-05 13:30:00,4.55,4.56,4.55,4.56,20800.0,4.55,4.56,4.55,4.56,20800.0
2009-08-05 13:40:00,4.56,4.57,4.55,4.55,81200.0,4.56,4.57,4.55,4.55,81200.0
2009-08-05 13:50:00,4.55,4.55,4.53,4.53,13600.0,4.55,4.55,4.53,4.53,13600.0
2009-08-05 14:00:00,4.54,4.54,4.52,4.53,14800.0,4.54,4.54,4.52,4.53,14800.0
2009-08-05 14:10:00,4.53,4.53,4.53,4.53,10000.0,4.53,4.53,4.53,4.53,10000.0
2009-08-05 14:20:00,4.53,4.53,4.52,4.52,14400.0,4.53,4.53,4.52,4.52,14400.0
2009-08-05 14:30:00,4.52,4.52,4.51,4.52,14800.0,4.52,4.52,4.51,4.52,14800.0
2009-08-05 14:40:00,4.52,4.53,4.52,4.53,16400.0,4.52,4.53,4.52,4.53,16400.0
2009-08-05 14:50:00,4.53,4.53,4.52,4.52,12400.0,4.53,4.53,4.52,4.52,12400.0
2009-08-05 15:00:00,4.52,4.52,4.52,4.52,21600.0,4.52,4.52,4.52,4.52,21600.0
2009-08-05 15:10:00,4.52,4.52,4.51,4.51,32000.0,4.52,4.52,4.51,4.51,32000.0
2009-08-05 15:20:00,4.51,4.51,4.51,4.51,32000.0,4.51,4.51,4.51,4.51,32000.0
2009-08-05 15:30:00,4.51,4.51,4.5,4.5,56400.0,4.51,4.51,4.5,4.5,56400.0
2009-08-05 15:40:00,4.5,4.51,4.5,4.5,92800.0,4.5,4.51,4.5,4.5,92800.0
2009-08-05 15:50:00,4.5,4.52,4.5,4.51,142000.0,4.5,4.52,4.5,4.51,142000.0
2009-08-06 09:30:00,4.54,4.55,4.5,4.51,30400.0,4.54,4.55,4.5,4.51,30400.0
2009-08-06 09:40:00,4.52,4.53,4.48,4.48,86400.0,4.52,4.53,4.48,4.48,86400.0
2009-08-06 09:50:00,4.48,4.5,4.48,4.49,19600.0,4.48,4.5,4.48,4.49,19600.0
2009-08-06 10:00:00,4.5,4.52,4.5,4.52,7600.0,4.5,4.52,4.5,4.52,7600.0
2009-08-06 10:10:00,4.52,4.52,4.47,4.47,35600.0,4.52,4.52,4.47,4.47,35600.0
2009-08-06 10:20:00,4.47,4.47,4.44,4.45,10400.0,4.47,4.47,4.44,4.45,10400.0
2009-08-06 10:30:00,4.45,4.45,4.43,4.45,29200.0,4.45,4.45,4.43,4.45,29200.0
2009-08-06 10:40:00,4.45,4.46,4.45,4.46,4800.0,4.45,4.46,4.45,4.46,4800.0
2009-08-06 10:50:00,4.47,4.47,4.46,4.46,8800.0,4.47,4.47,4.46,4.46,8800.0
2009-08-06 11:00:00,4.45,4.49,4.45,4.49,14800.0,4.45,4.49,4.45,4.49,14800.0
2009-08-06 11:10:00,4.5,4.53,4.49,4.53,13600.0,4.5,4.53,4.49,4.53,13600.0
2009-08-06 11:20:00,4.52,4.52,4.49,4.49,22000.0,4.52,4.52,4.49,4.49,22000.0
2009-08-06 11:30:00,4.49,4.49,4.47,4.49,11200.0,4.49,4.49,4.47,4.49,11200.0
2009-08-06 11:40:00,4.49,4.5,4.49,4.5,5600.0,4.49,4.5,4.49,4.5,5600.0
2009-08-06 11:50:00,4.5,4.51,4.5,4.5,26800.0,4.5,4.51,4.5,4.5,26800.0
2009-08-06 12:00:00,4.5,4.5,4.48,4.5,22000.0,4.5,4.5,4.48,4.5,22000.0
2009-08-06 12:10:00,4.5,4.51,4.49,4.51,10000.0,4.5,4.51,4.49,4.51,10000.0
2009-08-06 12:20:00,4.51,4.52,4.5,4.5,77200.0,4.51,4.52,4.5,4.5,77200.0
2009-08-06 12:30:00,4.5,4.5,4.47,4.49,119600.0,4.5,4.5,4.47,4.49,119600.0
2009-08-06 12:40:00,4.49,4.5,4.49,4.5,14400.0,4.49,4.5,4.49,4.5,14400.0
2009-08-06 12:50:00,4.5,4.51,4.49,4.5,14800.0,4.5,4.51,4.49,4.5,14800.0
2009-08-06 13:00:00,4.5,4.52,4.5,4.52,10800.0,4.5,4.52,4.5,4.52,10800.0
2009-08-06 13:10:00,4.52,4.52,4.51,4.52,8000.0,4.52,4.52,4.51,4.52,8000.0
2009-08-06 13:20:00,4.52,4.53,4.51,4.52,2400.0,4.52,4.53,4.51,4.52,2400.0
2009-08-06 13:30:00,4.52,4.54,4.52,4.52,8800.0,4.52,4.54,4.52,4.52,8800.0
2009-08-06 13:40:00,4.53,4.53,4.51,4.53,12000.0,4.53,4.53,4.51,4.53,12000.0
2009-08-06 13:50:00,4.52,4.53,4.52,4.53,5200.0,4.52,4.53,4.52,4.53,5200.0
2009-08-06 14:00:00,4.52,4.52,4.5,4.5,15200.0,4.52,4.52,4.5,4.5,15200.0
2009-08-06 14:10:00,4.5,4.51,4.49,4.5,8000.0,4.5,4.51,4.49,4.5,8000.0
2009-08-06 14:20:00,4.5,4.51,4.5,4.51,6000.0,4.5,4.51,4.5,4.51,6000.0
2009-08-06 14:30:00,4.51,4.51,4.5,4.5,10800.0,4.51,4.51,4.5,4.5,10800.0
2009-08-06 14:40:00,4.5,4.5,4.49,4.5,14800.0,4.5,4.5,4.49,4.5,14800.0
2009-08-06 14:50:00,4.5,4.51,4.49,4.51,11600.0,4.5,4.51,4.49,4.51,11600.0
2009-08-06 15:00:00,4.51,4.52,4.51,4.52,15200.0,4.51,4.52,4.51,4.52,15200.0
2009-08-06 15:10:00,4.52,4.53,4.52,4.53,26400.0,4.52,4.53,4.52,4.53,26400.0
2009-08-06 15:20:00,4.53,4.53,4.52,4.52,20400.0,4.53,4.53,4.52,4.52,20400.0
2009-08-06 15:30:00,4.52,4.53,4.5,4.52,31200.0,4.52,4.53,4.5,4.52,31200.0
2009-08-06 15:40:00,4.52,4.53,4.51,4.52,30800.0,4.52,4.53,4.51,4.52,30800.0
2009-08-06 15:50:00,4.52,4.52,4.51,4.51,55200.0,4.52,4.52,4.51,4.51,55200.0
2009-08-07 09:30:00,4.58,4.64,4.56,4.58,40800.0,4.58,4.64,4.56,4.58,40800.0
2009-08-07 09:40:00,4.58,4.59,4.54,4.57,17600.0,4.58,4.59,4.54,4.57,17600.0
2009-08-07 09:50:00,4.57,4.59,4.55,4.55,14800.0,4.57,4.59,4.55,4.55,14800.0
2009-08-07 10:00:00,4.54,4.55,4.51,4.54,23600.0,4.54,4.55,4.51,4.54,23600.0
2009-08-07 10:10:00,4.54,4.58,4.54,4.58,12000.0,4.54,4.58,4.54,4.58,12000.0
2009-08-07 10:20:00,4.58,4.58,4.55,4.57,13600.0,4.58,4.58,4.55,4.57,13600.0
2009-08-07 10:30:00,4.58,4.62,4.57,4.62,18400.0,4.58,4.62,4.57,4.62,18400.0
2009-08-07 10:40:00,4.6,4.61,4.58,4.58,19200.0,4.6,4.61,4.58,4.58,19200.0
2009-08-07 10:50:00,4.58,4.62,4.57,4.62,43600.0,4.58,4.62,4.57,4.62,43600.0
2009-08-07 11:00:00,4.61,4.62,4.61,4.62,10800.0,4.61,4.62,4.61,4.62,10800.0
2009-08-07 11:10:00,4.62,4.62,4.61,4.61,7200.0,4.62,4.62,4.61,4.61,7200.0
2009-08-07 11:20:00,4.61,4.63,4.61,4.62,21600.0,4.61,4.63,4.61,4.62,21600.0
2009-08-07 11:30:00,4.63,4.67,4.63,4.67,24000.0,4.63,4.67,4.63,4.67,24000.0
2009-08-07 11:40:00,4.65,4.65,4.62,4.63,9600.0,4.65,4.65,4.62,4.63,9600.0
2009-08-07 11:50:00,4.63,4.65,4.63,4.64,18000.0,4.63,4.65,4.63,4.64,18000.0
2009-08-07 12:00:00,4.65,4.66,4.64,4.64,20400.0,4.65,4.66,4.64,4.64,20400.0
2009-08-07 12:10:00,4.64,4.65,4.64,4.64,12400.0,4.64,4.65,4.64,4.64,12400.0
2009-08-07 12:20:00,4.65,4.66,4.64,4.66,16400.0,4.65,4.66,4.64,4.66,16400.0
2009-08-07 12:30:00,4.66,4.67,4.65,4.65,12800.0,4.66,4.67,4.65,4.65,12800.0
2009-08-07 12:40:00,4.65,4.65,4.64,4.64,11600.0,4.65,4.65,4.64,4.64,11600.0
2009-08-07 12:50:00,4.64,4.65,4.64,4.64,10400.0,4.64,4.65,4.64,4.64,10400.0
2009-08-07 13:00:00,4.64,4.65,4.64,4.65,6400.0,4.64,4.65,4.64,4.65,6400.0
2009-08-07 13:10:00,4.64,4.65,4.63,4.64,11600.0,4.64,4.65,4.63,4.64,11600.0
2009-08-07 13:20:00,4.65,4.66,4.64,4.66,10800.0,4.65,4.66,4.64,4.66,10800.0
2009-08-07 13:30:00,4.66,4.66,4.65,4.65,13200.0,4.66,4.66,4.65,4.65,13200.0
2009-08-07 13:40:00,4.65,4.65,4.64,4.64,11600.0,4.65,4.65,4.64,4.64,11600.0
2009-08-07 13:50:00,4.64,4.64,4.63,4.64,20400.0,4.64,4.64,4.63,4.64,20400.0
2009-08-07 14:00:00,4.64,4.64,4.63,4.63,10400.0,4.64,4.64,4.63,4.63,10400.0
2009-08-07 14:10:00,4.63,4.64,4.63,4.64,12000.0,4.63,4.64,4.63,4.64,12000.0
2009-08-07 14:20:00,4.64,4.64,4.63,4.63,7200.0,4.64,4.64,4.63,4.63,7200.0
2009-08-07 14:30:00,4.63,4.63,4.62,4.63,6800.0,4.63,4.63,4.62,4.63,6800.0
2009-08-07 14:40:00,4.62,4.62,4.62,4.62,8800.0,4.62,4.62,4.62,4.62,8800.0
2009-08-07 14:50:00,4.62,4.62,4.61,4.61,18000.0,4.62,4.62,4.61,4.61,18000.0
2009-08-07 15:00:00,4.61,4.61,4.6,4.6,162000.0,4.61,4.61,4.6,4.6,162000.0
2009-08-07 15:10:00,4.61,4.62,4.61,4.61,16000.0,4.61,4.62,4.61,4.61,16000.0
2009-08-07 15:20:00,4.6,4.61,4.6,4.61,14800.0,4.6,4.61,4.6,4.61,14800.0
2009-08-07 15:30:00,4.6,4.6,4.59,4.59,61600.0,4.6,4.6,4.59,4.59,61600.0
2009-08-07 15:40:00,4.59,4.6,4.58,4.58,25600.0,4.59,4.6,4.58,4.58,25600.0
2009-08-07 15:50:00,4.58,4.58,4.55,4.56,196400.0,4.58,4.58,4.55,4.56,196400.0
2009-08-10 09:30:00,4.55,4.59,4.55,4.56,32800.0,4.55,4.59,4.55,4.56,32800.0
2009-08-10 09:40:00,4.56,4.58,4.55,4.56,12800.0,4.56,4.58,4.55,4.56,12800.0
2009-08-10 09:50:00,4.55,4.57,4.55,4.56,26800.0,4.55,4.57,4.55,4.56,26800.0
2009-08-10 10:00:00,4.56,4.56,4.54,4.55,31600.0,4.56,4.56,4.54,4.55,31600.0
2009-08-10 10:10:00,4.55,4.55,4.52,4.52,34000.0,4.55,4.55,4.52,4.52,34000.0
2009-08-10 10:20:00,4.52,4.53,4.52,4.53,6000.0,4.52,4.53,4.52,4.53,6000.0
2009-08-10 10:30:00,4.54,4.54,4.52,4.52,9200.0,4.54,4.54,4.52,4.52,9200.0
2009-08-10 10:40:00,4.52,4.53,4.52,4.53,22000.0,4.52,4.53,4.52,4.53,22000.0
2009-08-10 10:50:00,4.53,4.53,4.52,4.53,62800.0,4.53,4.53,4.52,4.53,62800.0
2009-08-10 11:00:00,4.53,4.53,4.52,4.52,32400.0,4.53,4.53,4.52,4.52,32400.0
2009-08-10 11:10:00,4.52,4.55,4.52,4.55,20000.0,4.52,4.55,4.52,4.55,20000.0
2009-08-10 11:20:00,4.55,4.55,4.55,4.55,9200.0,4.55,4.55,4.55,4.55,9200.0
2009-08-10 11:30:00,4.55,4.55,4.54,4.54,14400.0,4.55,4.55,4.54,4.54,14400.0
2009-08-10 11:40:00,4.55,4.55,4.52,4.53,18400.0,4.55,4.55,4.52,4.53,18400.0
2009-08-10 11:50:00,4.53,4.54,4.52,4.52,21200.0,4.53,4.54,4.52,4.52,21200.0
2009-08-10 12:00:00,4.53,4.53,4.51,4.51,32400.0,4.53,4.53,4.51,4.51,32400.0
2009-08-10 12:10:00,4.51,4.52,4.51,4.52,12400.0,4.51,4.52,4.51,4.52,12400.0
2009-08-10 12:20:00,4.51,4.52,4.51,4.52,26000.0,4.51,4.52,4.51,4.52,26000.0
2009-08-10 12:30:00,4.51,4.52,4.51,4.51,7200.0,4.51,4.52,4.51,4.51,7200.0
2009-08-10 12:40:00,4.52,4.52,4.51,4.52,24800.0,4.52,4.52,4.51,4.52,24800.0
2009-08-10 12:50:00,4.52,4.52,4.51,4.51,17200.0,4.52,4.52,4.51,4.51,17200.0
2009-08-10 13:00:00,4.51,4.51,4.5,4.51,13200.0,4.51,4.51,4.5,4.51,13200.0
2009-08-10 13:10:00,4.51,4.51,4.5,4.5,14800.0,4.51,4.51,4.5,4.5,14800.0
2009-08-10 13:20:00,4.51,4.51,4.5,4.51,8000.0,4.51,4.51,4.5,4.51,8000.0
2009-08-10 13:30:00,4.51,4.52,4.51,4.52,4800.0,4.51,4.52,4.51,4.52,4800.0
2009-08-10 13:40:00,4.52,4.53,4.52,4.53,10800.0,4.52,4.53,4.52,4.53,10800.0
2009-08-10 13:50:00,4.53,4.53,4.53,4.53,9200.0,4.53,4.53,4.53,4.53,9200.0
2009-08-10 14:00:00,4.53,4.53,4.52,4.52,10400.0,4.53,4.53,4.52,4.52,10400.0
2009-08-10 14:10:00,4.52,4.52,4.5,4.51,32000.0,4.52,4.52,4.5,4.51,32000.0
2009-08-10 14:20:00,4.51,4.51,4.49,4.5,44800.0,4.51,4.51,4.49,4.5,44800.0
2009-08-10 14:30:00,4.5,4.51,4.5,4.5,8000.0,4.5,4.51,4.5,4.5,8000.0
2009-08-10 14:40:00,4.51,4.51,4.5,4.51,7200.0,4.51,4.51,4.5,4.51,7200.0
2009-08-10 14:50:00,4.5,4.52,4.5,4.51,29600.0,4.5,4.52,4.5,4.51,29600.0
2009-08-10 15:00:00,4.51,4.53,4.5,4.52,80800.0,4.51,4.53,4.5,4.52,80800.0
2009-08-10 15:10:00,4.52,4.53,4.52,4.53,10800.0,4.52,4.53,4.52,4.53,10800.0
2009-08-10 15:20:00,4.54,4.54,4.53,4.54,28000.0,4.54,4.54,4.53,4.54,28000.0
2009-08-10 15:30:00,4.54,4.54,4.53,4.53,25600.0,4.54,4.54,4.53,4.53,25600.0
2009-08-10 15:40:00,4.54,4.54,4.53,4.54,32400.0,4.54,4.54,4.53,4.54,32400.0
2009-08-10 15:50:00,4.54,4.54,4.53,4.54,47200.0,4.54,4.54,4.53,4.54,47200.0
2009-08-11 09:30:00,4.54,4.6,4.54,4.59,18400.0,4.54,4.6,4.54,4.59,18400.0
2009-08-11 09:40:00,4.59,4.6,4.54,4.55,23600.0,4.59,4.6,4.54,4.55,23600.0
2009-08-11 09:50:00,4.55,4.55,4.53,4.54,13200.0,4.55,4.55,4.53,4.54,13200.0
2009-08-11 10:00:00,4.54,4.54,4.51,4.52,22800.0,4.54,4.54,4.51,4.52,22800.0
2009-08-11 10:10:00,4.54,4.55,4.53,4.54,10800.0,4.54,4.55,4.53,4.54,10800.0
2009-08-11 10:20:00,4.53,4.53,4.52,4.52,4800.0,4.53,4.53,4.52,4.52,4800.0
2009-08-11 10:30:00,4.52,4.55,4.52,4.53,10800.0,4.52,4.55,4.52,4.53,10800.0
2009-08-11 10:40:00,4.53,4.54,4.52,4.52,2800.0,4.53,4.54,4.52,4.52,2800.0
2009-08-11 10:50:00,4.53,4.53,4.52,4.53,7600.0,4.53,4.53,4.52,4.53,7600.0
2009-08-11 11:00:00,4.53,4.53,4.53,4.53,4400.0,4.53,4.53,4.53,4.53,4400.0
2009-08-11 11:10:00,4.53,4.53,4.51,4.51,9600.0,4.53,4.53,4.51,4.51,9600.0
2009-08-11 11:20:00,4.51,4.51,4.51,4.51,8000.0,4.51,4.51,4.51,4.51,8000.0
2009-08-11 11:30:00,4.51,4.51,4.5,4.51,4000.0,4.51,4.51,4.5,4.51,4000.0
2009-08-11 11:40:00,4.51,4.52,4.51,4.52,6800.0,4.51,4.52,4.51,4.52,6800.0
2009-08-11 11:50:00,4.52,4.53,4.52,4.53,10400.0,4.52,4.53,4.52,4.53,10400.0
2009-08-11 12:00:00,4.52,4.53,4.52,4.53,2400.0,4.52,4.53,4.52,4.53,2400.0
2009-08-11 12:10:00,4.53,4.53,4.51,4.52,4800.0,4.53,4.53,4.51,4.52,4800.0
2009-08-11 12:20:00,4.53,4.53,4.51,4.52,5600.0,4.53,4.53,4.51,4.52,5600.0
2009-08-11 12:30:00,4.52,4.54,4.52,4.54,20000.0,4.52,4.54,4.52,4.54,20000.0
2009-08-11 12:40:00,4.53,4.54,4.52,4.52,5600.0,4.53,4.54,4.52,4.52,5600.0
2009-08-11 12:50:00,4.52,4.52,4.51,4.51,6400.0,4.52,4.52,4.51,4.51,6400.0
2009-08-11 13:00:00,4.51,4.52,4.51,4.52,11200.0,4.51,4.52,4.51,4.52,11200.0
2009-08-11 13:10:00,4.52,4.52,4.51,4.51,14000.0,4.52,4.52,4.51,4.51,14000.0
2009-08-11 13:20:00,4.52,4.52,4.5,4.5,7200.0,4.52,4.52,4.5,4.5,7200.0
2009-08-11 13:30:00,4.51,4.52,4.51,4.52,16000.0,4.51,4.52,4.51,4.52,16000.0
2009-08-11 13:40:00,4.52,4.53,4.51,4.53,10400.0,4.52,4.53,4.51,4.53,10400.0
2009-08-11 13:50:00,4.52,4.53,4.51,4.51,6000.0,4.52,4.53,4.51,4.51,6000.0
2009-08-11 14:00:00,4.51,4.53,4.51,4.53,7600.0,4.51,4.53,4.51,4.53,7600.0
2009-08-11 14:10:00,4.53,4.53,4.52,4.53,10800.0,4.53,4.53,4.52,4.53,10800.0
2009-08-11 14:20:00,4.53,4.54,4.53,4.53,16000.0,4.53,4.54,4.53,4.53,16000.0
2009-08-11 14:30:00,4.53,4.53,4.53,4.53,15200.0,4.53,4.53,4.53,4.53,15200.0
2009-08-11 14:40:00,4.53,4.53,4.52,4.52,12000.0,4.53,4.53,4.52,4.52,12000.0
2009-08-11 14:50:00,4.52,4.52,4.52,4.52,3600.0,4.52,4.52,4.52,4.52,3600.0
2009-08-11 15:00:00,4.53,4.53,4.52,4.53,10400.0,4.53,4.53,4.52,4.53,10400.0
2009-08-11 15:10:00,4.53,4.53,4.53,4.53,8400.0,4.53,4.53,4.53,4.53,8400.0
2009-08-11 15:20:00,4.53,4.54,4.53,4.54,7600.0,4.53,4.54,4.53,4.54,7600.0
2009-08-11 15:30:00,4.54,4.54,4.52,4.53,24800.0,4.54,4.54,4.52,4.53,24800.0
2009-08-11 15:40:00,4.52,4.53,4.51,4.51,32000.0,4.52,4.53,4.51,4.51,32000.0
2009-08-11 15:50:00,4.51,4.52,4.5,4.5,96400.0,4.51,4.52,4.5,4.5,96400.0
2009-08-12 09:30:00,4.49,4.54,4.49,4.52,16800.0,4.49,4.54,4.49,4.52,16800.0
2009-08-12 09:40:00,4.52,4.54,4.52,4.52,71200.0,4.52,4.54,4.52,4.52,71200.0
2009-08-12 09:50:00,4.52,4.52,4.51,4.52,7200.0,4.52,4.52,4.51,4.52,7200.0
2009-08-12 10:00:00,4.52,4.53,4.51,4.51,9200.0,4.52,4.53,4.51,4.51,9200.0
2009-08-12 10:10:00,4.51,4.52,4.5,4.52,6000.0,4.51,4.52,4.5,4.52,6000.0
2009-08-12 10:20:00,4.52,4.54,4.51,4.54,17200.0,4.52,4.54,4.51,4.54,17200.0
2009-08-12 10:30:00,4.54,4.55,4.54,4.54,23600.0,4.54,4.55,4.54,4.54,23600.0
2009-08-12 10:40:00,4.54,4.55,4.53,4.53,23200.0,4.54,4.55,4.53,4.53,23200.0
2009-08-12 10:50:00,4.53,4.53,4.49,4.5,55200.0,4.53,4.53,4.49,4.5,55200.0
2009-08-12 11:00:00,4.5,4.51,4.5,4.51,20400.0,4.5,4.51,4.5,4.51,20400.0
2009-08-12 11:10:00,4.5,4.5,4.49,4.5,24400.0,4.5,4.5,4.49,4.5,24400.0
2009-08-12 11:20:00,4.49,4.51,4.49,4.49,18400.0,4.49,4.51,4.49,4.49,18400.0
2009-08-12 11:30:00,4.5,4.52,4.5,4.51,44000.0,4.5,4.52,4.5,4.51,44000.0
2009-08-12 11:40:00,4.51,4.52,4.51,4.52,23600.0,4.51,4.52,4.51,4.52,23600.0
2009-08-12 11:50:00,4.52,4.54,4.52,4.54,59600.0,4.52,4.54,4.52,4.54,59600.0
2009-08-12 12:00:00,4.54,4.55,4.53,4.54,7600.0,4.54,4.55,4.53,4.54,7600.0
2009-08-12 12:10:00,4.53,4.54,4.53,4.54,8000.0,4.53,4.54,4.53,4.54,8000.0
2009-08-12 12:20:00,4.53,4.54,4.53,4.53,14400.0,4.53,4.54,4.53,4.53,14400.0
2009-08-12 12:30:00,4.54,4.54,4.53,4.53,10400.0,4.54,4.54,4.53,4.53,10400.0
2009-08-12 12:40:00,4.53,4.53,4.52,4.52,19200.0,4.53,4.53,4.52,4.52,19200.0
2009-08-12 12:50:00,4.52,4.53,4.52,4.52,21600.0,4.52,4.53,4.52,4.52,21600.0
2009-08-12 13:00:00,4.52,4.53,4.51,4.52,51600.0,4.52,4.53,4.51,4.52,51600.0
2009-08-12 13:10:00,4.52,4.52,4.51,4.51,8000.0,4.52,4.52,4.51,4.51,8000.0
2009-08-12 13:20:00,4.51,4.53,4.51,4.53,11200.0,4.51,4.53,4.51,4.53,11200.0
2009-08-12 13:30:00,4.52,4.53,4.52,4.52,4000.0,4.52,4.53,4.52,4.52,4000.0
2009-08-12 13:40:00,4.52,4.53,4.52,4.53,5200.0,4.52,4.53,4.52,4.53,5200.0
2009-08-12 13:50:00,4.52,4.52,4.52,4.52,8800.0,4.52,4.52,4.52,4.52,8800.0
2009-08-12 14:00:00,4.52,4.52,4.51,4.51,14800.0,4.52,4.52,4.51,4.51,14800.0
2009-08-12 14:10:00,4.51,4.51,4.49,4.5,48800.0,4.51,4.51,4.49,4.5,48800.0
2009-08-12 14:20:00,4.51,4.51,4.5,4.51,23200.0,4.51,4.51,4.5,4.51,23200.0
2009-08-12 14:30:00,4.51,4.51,4.5,4.51,14400.0,4.51,4.51,4.5,4.51,14400.0
2009-08-12 14:40:00,4.51,4.51,4.5,4.5,31600.0,4.51,4.51,4.5,4.5,31600.0
2009-08-12 14:50:00,4.51,4.53,4.5,4.53,54400.0,4.51,4.53,4.5,4.53,54400.0
2009-08-12 15:00:00,4.53,4.54,4.53,4.54,26400.0,4.53,4.54,4.53,4.54,26400.0
2009-08-12 15:10:00,4.54,4.54,4.53,4.53,30400.0,4.54,4.54,4.53,4.53,30400.0
2009-08-12 15:20:00,4.53,4.54,4.52,4.52,52400.0,4.53,4.54,4.52,4.52,52400.0
2009-08-12 15:30:00,4.52,4.54,4.52,4.54,24000.0,4.52,4.54,4.52,4.54,24000.0
2009-08-12 15:40:00,4.54,4.54,4.52,4.52,62000.0,4.54,4.54,4.52,4.52,62000.0
2009-08-12 15:50:00,4.52,4.53,4.49,4.49,88800.0,4.52,4.53,4.49,4.49,88800.0
2009-08-13 09:30:00,4.51,4.51,4.45,4.45,11600.0,4.51,4.51,4.45,4.45,11600.0
2009-08-13 09:40:00,4.45,4.45,4.41,4.42,22000.0,4.45,4.45,4.41,4.42,22000.0
2009-08-13 09:50:00,4.43,4.43,4.4,4.42,22800.0,4.43,4.43,4.4,4.42,22800.0
2009-08-13 10:00:00,4.42,4.45,4.42,4.45,11200.0,4.42,4.45,4.42,4.45,11200.0
2009-08-13 10:10:00,4.46,4.46,4.43,4.43,22400.0,4.46,4.46,4.43,4.43,22400.0
2009-08-13 10:20:00,4.43,4.45,4.43,4.45,16400.0,4.43,4.45,4.43,4.45,16400.0
2009-08-13 10:30:00,4.44,4.45,4.44,4.45,3200.0,4.44,4.45,4.44,4.45,3200.0
2009-08-13 10:40:00,4.45,4.48,4.45,4.47,11200.0,4.45,4.48,4.45,4.47,11200.0
2009-08-13 10:50:00,4.47,4.5,4.46,4.49,16000.0,4.47,4.5,4.46,4.49,16000.0
2009-08-13 11:00:00,4.49,4.51,4.49,4.51,10400.0,4.49,4.51,4.49,4.51,10400.0
2009-08-13 11:10:00,4.51,4.51,4.5,4.5,8400.0,4.51,4.51,4.5,4.5,8400.0
2009-08-13 11:20:00,4.51,4.51,4.5,4.5,8000.0,4.51,4.51,4.5,4.5,8000.0
2009-08-13 11:30:00,4.5,4.51,4.5,4.51,8800.0,4.5,4.51,4.5,4.51,8800.0
2009-08-13 11:40:00,4.51,4.51,4.5,4.51,14000.0,4.51,4.51,4.5,4.51,14000.0
2009-08-13 11:50:00,4.51,4.51,4.49,4.51,9200.0,4.51,4.51,4.49,4.51,9200.0
2009-08-13 12:00:00,4.5,4.51,4.49,4.49,19200.0,4.5,4.51,4.49,4.49,19200.0
2009-08-13 12:10:00,4.49,4.51,4.49,4.51,4400.0,4.49,4.51,4.49,4.51,4400.0
2009-08-13 12:20:00,4.51,4.51,4.51,4.51,3600.0,4.51,4.51,4.51,4.51,3600.0
2009-08-13 12:30:00,4.51,4.51,4.5,4.5,10000.0,4.51,4.51,4.5,4.5,10000.0
2009-08-13 12:40:00,4.51,4.51,4.51,4.51,2000.0,4.51,4.51,4.51,4.51,2000.0
2009-08-13 12:50:00,4.51,4.52,4.51,4.52,17200.0,4.51,4.52,4.51,4.52,17200.0
2009-08-13 13:00:00,4.51,4.54,4.51,4.52,19600.0,4.51,4.54,4.51,4.52,19600.0
2009-08-13 13:10:00,4.52,4.52,4.51,4.51,9200.0,4.52,4.52,4.51,4.51,9200.0
2009-08-13 13:20:00,4.52,4.52,4.51,4.51,12400.0,4.52,4.52,4.51,4.51,12400.0
2009-08-13 13:30:00,4.51,4.52,4.51,4.51,5200.0,4.51,4.52,4.51,4.51,5200.0
2009-08-13 13:40:00,4.51,4.51,4.5,4.5,10000.0,4.51,4.51,4.5,4.5,10000.0
2009-08-13 13:50:00,4.5,4.5,4.49,4.49,10000.0,4.5,4.5,4.49,4.49,10000.0
2009-08-13 14:00:00,4.49,4.5,4.49,4.5,26800.0,4.49,4.5,4.49,4.5,26800.0
2009-08-13 14:10:00,4.5,4.5,4.48,4.48,25600.0,4.5,4.5,4.48,4.48,25600.0
2009-08-13 14:20:00,4.49,4.49,4.49,4.49,8000.0,4.49,4.49,4.49,4.49,8000.0
2009-08-13 14:30:00,4.49,4.5,4.48,4.5,11600.0,4.49,4.5,4.48,4.5,11600.0
2009-08-13 14:40:00,4.5,4.5,4.49,4.49,11600.0,4.5,4.5,4.49,4.49,11600.0
2009-08-13 14:50:00,4.49,4.5,4.49,4.49,16800.0,4.49,4.5,4.49,4.49,16800.0
2009-08-13 15:00:00,4.5,4.51,4.5,4.51,33600.0,4.5,4.51,4.5,4.51,33600.0
2009-08-13 15:10:00,4.51,4.53,4.51,4.52,14400.0,4.51,4.53,4.51,4.52,14400.0
2009-08-13 15:20:00,4.52,4.52,4.51,4.52,19200.0,4.52,4.52,4.51,4.52,19200.0
2009-08-13 15:30:00,4.52,4.53,4.52,4.52,24000.0,4.52,4.53,4.52,4.52,24000.0
2009-08-13 15:40:00,4.52,4.53,4.51,4.51,58800.0,4.52,4.53,4.51,4.51,58800.0
2009-08-13 15:50:00,4.51,4.53,4.51,4.52,58000.0,4.51,4.53,4.51,4.52,58000.0
2009-08-14 09:30:00,4.52,4.53,4.49,4.51,7200.0,4.52,4.53,4.49,4.51,7200.0
2009-08-14 09:40:00,4.51,4.51,4.49,4.51,16800.0,4.51,4.51,4.49,4.51,16800.0
2009-08-14 09:50:00,4.5,4.51,4.45,4.46,21200.0,4.5,4.51,4.45,4.46,21200.0
2009-08-14 10:00:00,4.45,4.45,4.43,4.44,21600.0,4.45,4.45,4.43,4.44,21600.0
2009-08-14 10:10:00,4.43,4.43,4.38,4.42,13200.0,4.43,4.43,4.38,4.42,13200.0
2009-08-14 10:20:00,4.42,4.43,4.4,4.41,23600.0,4.42,4.43,4.4,4.41,23600.0
2009-08-14 10:30:00,4.42,4.43,4.4,4.43,17200.0,4.42,4.43,4.4,4.43,17200.0
2009-08-14 10:40:00,4.43,4.43,4.41,4.42,9600.0,4.43,4.43,4.41,4.42,9600.0
2009-08-14 10:50:00,4.42,4.42,4.41,4.42,10000.0,4.42,4.42,4.41,4.42,10000.0
2009-08-14 11:00:00,4.41,4.42,4.4,4.4,11600.0,4.41,4.42,4.4,4.4,11600.0
2009-08-14 11:10:00,4.4,4.4,4.38,4.38,16400.0,4.4,4.4,4.38,4.38,16400.0
2009-08-14 11:20:00,4.38,4.39,4.38,4.39,19200.0,4.38,4.39,4.38,4.39,19200.0
2009-08-14 11:30:00,4.38,4.4,4.38,4.4,29600.0,4.38,4.4,4.38,4.4,29600.0
2009-08-14 11:40:00,4.39,4.4,4.39,4.4,8000.0,4.39,4.4,4.39,4.4,8000.0
2009-08-14 11:50:00,4.39,4.4,4.39,4.4,12800.0,4.39,4.4,4.39,4.4,12800.0
2009-08-14 12:00:00,4.4,4.41,4.38,4.38,49600.0,4.4,4.41,4.38,4.38,49600.0
2009-08-14 12:10:00,4.38,4.38,4.37,4.38,82000.0,4.38,4.38,4.37,4.38,82000.0
2009-08-14 12:20:00,4.38,4.38,4.37,4.37,12000.0,4.38,4.38,4.37,4.37,12000.0
2009-08-14 12:30:00,4.37,4.38,4.37,4.37,80400.0,4.37,4.38,4.37,4.37,80400.0
2009-08-14 12:40:00,4.37,4.38,4.37,4.38,18000.0,4.37,4.38,4.37,4.38,18000.0
2009-08-14 12:50:00,4.38,4.39,4.37,4.37,13200.0,4.38,4.39,4.37,4.37,13200.0
2009-08-14 13:00:00,4.38,4.38,4.37,4.38,17600.0,4.38,4.38,4.37,4.38,17600.0
2009-08-14 13:10:00,4.37,4.38,4.37,4.38,14400.0,4.37,4.38,4.37,4.38,14400.0
2009-08-14 13:20:00,4.38,4.38,4.37,4.37,18400.0,4.38,4.38,4.37,4.37,18400.0
2009-08-14 13:30:00,4.37,4.38,4.37,4.37,13600.0,4.37,4.38,4.37,4.37,13600.0
2009-08-14 13:40:00,4.37,4.38,4.37,4.38,21200.0,4.37,4.38,4.37,4.38,21200.0
2009-08-14 13:50:00,4.37,4.38,4.37,4.38,8800.0,4.37,4.38,4.37,4.38,8800.0
2009-08-14 14:00:00,4.38,4.38,4.37,4.37,17200.0,4.38,4.38,4.37,4.37,17200.0
2009-08-14 14:10:00,4.37,4.38,4.37,4.38,22800.0,4.37,4.38,4.37,4.38,22800.0
2009-08-14 14:20:00,4.38,4.38,4.37,4.37,44800.0,4.38,4.38,4.37,4.37,44800.0
2009-08-14 14:30:00,4.37,4.38,4.37,4.37,21600.0,4.37,4.38,4.37,4.37,21600.0
2009-08-14 14:40:00,4.37,4.38,4.37,4.38,3200.0,4.37,4.38,4.37,4.38,3200.0
2009-08-14 14:50:00,4.38,4.38,4.37,4.38,38400.0,4.38,4.38,4.37,4.38,38400.0
2009-08-14 15:00:00,4.38,4.39,4.37,4.38,72800.0,4.38,4.39,4.37,4.38,72800.0
2009-08-14 15:10:00,4.38,4.4,4.37,4.39,64400.0,4.38,4.4,4.37,4.39,64400.0
2009-08-14 15:20:00,4.39,4.39,4.37,4.38,229200.0,4.39,4.39,4.37,4.38,229200.0
2009-08-14 15:30:00,4.37,4.39,4.37,4.38,90800.0,4.37,4.39,4.37,4.38,90800.0
2009-08-14 15:40:00,4.37,4.39,4.37,4.38,101200.0,4.37,4.39,4.37,4.38,101200.0
2009-08-14 15:50:00,4.37,4.38,4.37,4.38,272000.0,4.37,4.38,4.37,4.38,272000.0
2009-08-17 09:30:00,4.34,4.45,4.29,4.45,52000.0,4.34,4.45,4.29,4.45,52000.0
2009-08-17 09:40:00,4.45,4.5,4.45,4.45,62000.0,4.45,4.5,4.45,4.45,62000.0
2009-08-17 09:50:00,4.45,4.45,4.43,4.44,39200.0,4.45,4.45,4.43,4.44,39200.0
2009-08-17 10:00:00,4.44,4.49,4.43,4.48,58800.0,4.44,4.49,4.43,4.48,58800.0
2009-08-17 10:10:00,4.47,4.47,4.43,4.47,54800.0,4.47,4.47,4.43,4.47,54800.0
2009-08-17 10:20:00,4.47,4.49,4.47,4.49,44800.0,4.47,4.49,4.47,4.49,44800.0
2009-08-17 10:30:00,4.49,4.49,4.48,4.48,37200.0,4.49,4.49,4.48,4.48,37200.0
2009-08-17 10:40:00,4.48,4.48,4.46,4.47,34400.0,4.48,4.48,4.46,4.47,34400.0
2009-08-17 10:50:00,4.47,4.5,4.47,4.49,41200.0,4.47,4.5,4.47,4.49,41200.0
2009-08-17 11:00:00,4.49,4.52,4.49,4.52,40400.0,4.49,4.52,4.49,4.52,40400.0
2009-08-17 11:10:00,4.53,4.54,4.52,4.52,48400.0,4.53,4.54,4.52,4.52,48400.0
2009-08-17 11:20:00,4.52,4.54,4.52,4.54,22000.0,4.52,4.54,4.52,4.54,22000.0
2009-08-17 11:30:00,4.54,4.54,4.53,4.54,12400.0,4.54,4.54,4.53,4.54,12400.0
2009-08-17 11:40:00,4.54,4.54,4.53,4.54,24000.0,4.54,4.54,4.53,4.54,24000.0
2009-08-17 11:50:00,4.54,4.54,4.51,4.51,34000.0,4.54,4.54,4.51,4.51,34000.0
2009-08-17 12:00:00,4.51,4.51,4.51,4.51,13600.0,4.51,4.51,4.51,4.51,13600.0
2009-08-17 12:10:00,4.51,4.53,4.51,4.53,14400.0,4.51,4.53,4.51,4.53,14400.0
2009-08-17 12:20:00,4.53,4.54,4.53,4.54,21600.0,4.53,4.54,4.53,4.54,21600.0
2009-08-17 12:30:00,4.54,4.54,4.54,4.54,11200.0,4.54,4.54,4.54,4.54,11200.0
2009-08-17 12:40:00,4.54,4.54,4.53,4.54,16000.0,4.54,4.54,4.53,4.54,16000.0
2009-08-17 12:50:00,4.55,4.56,4.54,4.56,17200.0,4.55,4.56,4.54,4.56,17200.0
2009-08-17 13:00:00,4.56,4.56,4.55,4.55,25600.0,4.56,4.56,4.55,4.55,25600.0
2009-08-17 13:10:00,4.55,4.57,4.55,4.57,13600.0,4.55,4.57,4.55,4.57,13600.0
2009-08-17 13:20:00,4.57,4.58,4.57,4.57,20400.0,4.57,4.58,4.57,4.57,20400.0
2009-08-17 13:30:00,4.58,4.59,4.57,4.58,36000.0,4.58,4.59,4.57,4.58,36000.0
2009-08-17 13:40:00,4.58,4.58,4.57,4.58,26800.0,4.58,4.58,4.57,4.58,26800.0
2009-08-17 13:50:00,4.58,4.61,4.58,4.61,29200.0,4.58,4.61,4.58,4.61,29200.0
2009-08-17 14:00:00,4.6,4.6,4.59,4.59,36800.0,4.6,4.6,4.59,4.59,36800.0
2009-08-17 14:10:00,4.59,4.59,4.56,4.58,52400.0,4.59,4.59,4.56,4.58,52400.0
2009-08-17 14:20:00,4.58,4.58,4.57,4.57,18000.0,4.58,4.58,4.57,4.57,18000.0
2009-08-17 14:30:00,4.57,4.6,4.57,4.59,24800.0,4.57,4.6,4.57,4.59,24800.0
2009-08-17 14:40:00,4.6,4.6,4.56,4.56,124400.0,4.6,4.6,4.56,4.56,124400.0
2009-08-17 14:50:00,4.56,4.58,4.56,4.58,44400.0,4.56,4.58,4.56,4.58,44400.0
2009-08-17 15:00:00,4.58,4.59,4.58,4.59,39600.0,4.58,4.59,4.58,4.59,39600.0
2009-08-17 15:10:00,4.59,4.6,4.59,4.59,54000.0,4.59,4.6,4.59,4.59,54000.0
2009-08-17 15:20:00,4.59,4.6,4.59,4.59,59600.0,4.59,4.6,4.59,4.59,59600.0
2009-08-17 15:30:00,4.59,4.6,4.58,4.58,62400.0,4.59,4.6,4.58,4.58,62400.0
2009-08-17 15:40:00,4.58,4.58,4.56,4.56,48000.0,4.58,4.58,4.56,4.56,48000.0
2009-08-17 15:50:00,4.56,4.57,4.55,4.56,96000.0,4.56,4.57,4.55,4.56,96000.0
2009-08-18 09:30:00,4.57,4.62,4.54,4.56,96400.0,4.57,4.62,4.54,4.56,96400.0
2009-08-18 09:40:00,4.56,4.56,4.51,4.51,49600.0,4.56,4.56,4.51,4.51,49600.0
2009-08-18 09:50:00,4.5,4.52,4.49,4.51,21200.0,4.5,4.52,4.49,4.51,21200.0
2009-08-18 10:00:00,4.51,4.54,4.51,4.53,10000.0,4.51,4.54,4.51,4.53,10000.0
2009-08-18 10:10:00,4.53,4.54,4.51,4.52,14400.0,4.53,4.54,4.51,4.52,14400.0
2009-08-18 10:20:00,4.52,4.52,4.5,4.51,14800.0,4.52,4.52,4.5,4.51,14800.0
2009-08-18 10:30:00,4.51,4.53,4.51,4.52,12400.0,4.51,4.53,4.51,4.52,12400.0
2009-08-18 10:40:00,4.52,4.53,4.52,4.52,50800.0,4.52,4.53,4.52,4.52,50800.0
2009-08-18 10:50:00,4.52,4.53,4.51,4.51,16000.0,4.52,4.53,4.51,4.51,16000.0
2009-08-18 11:00:00,4.51,4.51,4.5,4.5,14400.0,4.51,4.51,4.5,4.5,14400.0
2009-08-18 11:10:00,4.5,4.53,4.5,4.53,133200.0,4.5,4.53,4.5,4.53,133200.0
2009-08-18 11:20:00,4.53,4.58,4.53,4.57,44400.0,4.53,4.58,4.53,4.57,44400.0
2009-08-18 11:30:00,4.57,4.57,4.56,4.56,22000.0,4.57,4.57,4.56,4.56,22000.0
2009-08-18 11:40:00,4.56,4.56,4.55,4.55,33600.0,4.56,4.56,4.55,4.55,33600.0
2009-08-18 11:50:00,4.55,4.55,4.55,4.55,30000.0,4.55,4.55,4.55,4.55,30000.0
2009-08-18 12:00:00,4.55,4.55,4.55,4.55,25200.0,4.55,4.55,4.55,4.55,25200.0
2009-08-18 12:10:00,4.55,4.57,4.55,4.57,15600.0,4.55,4.57,4.55,4.57,15600.0
2009-08-18 12:20:00,4.57,4.57,4.57,4.57,9600.0,4.57,4.57,4.57,4.57,9600.0
2009-08-18 12:30:00,4.57,4.57,4.57,4.57,13600.0,4.57,4.57,4.57,4.57,13600.0
2009-08-18 12:40:00,4.56,4.57,4.56,4.57,12400.0,4.56,4.57,4.56,4.57,12400.0
2009-08-18 12:50:00,4.56,4.57,4.56,4.56,5200.0,4.56,4.57,4.56,4.56,5200.0
2009-08-18 13:00:00,4.56,4.56,4.56,4.56,23600.0,4.56,4.56,4.56,4.56,23600.0
2009-08-18 13:10:00,4.55,4.55,4.55,4.55,15200.0,4.55,4.55,4.55,4.55,15200.0
2009-08-18 13:20:00,4.55,4.56,4.55,4.56,10800.0,4.55,4.56,4.55,4.56,10800.0
2009-08-18 13:30:00,4.56,4.56,4.55,4.56,9200.0,4.56,4.56,4.55,4.56,9200.0
2009-08-18 13:40:00,4.56,4.56,4.55,4.56,9600.0,4.56,4.56,4.55,4.56,9600.0
2009-08-18 13:50:00,4.56,4.56,4.55,4.55,20400.0,4.56,4.56,4.55,4.55,20400.0
2009-08-18 14:00:00,4.55,4.55,4.55,4.55,22000.0,4.55,4.55,4.55,4.55,22000.0
2009-08-18 14:10:00,4.55,4.55,4.55,4.55,15200.0,4.55,4.55,4.55,4.55,15200.0
2009-08-18 14:20:00,4.55,4.55,4.54,4.55,72800.0,4.55,4.55,4.54,4.55,72800.0
2009-08-18 14:30:00,4.55,4.55,4.53,4.53,19600.0,4.55,4.55,4.53,4.53,19600.0
2009-08-18 14:40:00,4.53,4.54,4.53,4.53,18400.0,4.53,4.54,4.53,4.53,18400.0
2009-08-18 14:50:00,4.53,4.54,4.53,4.54,25200.0,4.53,4.54,4.53,4.54,25200.0
2009-08-18 15:00:00,4.54,4.54,4.53,4.53,25200.0,4.54,4.54,4.53,4.53,25200.0
2009-08-18 15:10:00,4.53,4.54,4.53,4.54,18000.0,4.53,4.54,4.53,4.54,18000.0
2009-08-18 15:20:00,4.54,4.54,4.53,4.54,22000.0,4.54,4.54,4.53,4.54,22000.0
2009-08-18 15:30:00,4.53,4.54,4.53,4.54,32800.0,4.53,4.54,4.53,4.54,32800.0
2009-08-18 15:40:00,4.54,4.55,4.53,4.54,56400.0,4.54,4.55,4.53,4.54,56400.0
2009-08-18 15:50:00,4.54,4.55,4.54,4.55,140400.0,4.54,4.55,4.54,4.55,140400.0
2009-08-19 09:30:00,4.52,4.57,4.52,4.56,34400.0,4.52,4.57,4.52,4.56,34400.0
2009-08-19 09:40:00,4.57,4.57,4.55,4.56,17600.0,4.57,4.57,4.55,4.56,17600.0
2009-08-19 09:50:00,4.56,4.56,4.54,4.54,15600.0,4.56,4.56,4.54,4.54,15600.0
2009-08-19 10:00:00,4.54,4.55,4.54,4.55,5200.0,4.54,4.55,4.54,4.55,5200.0
2009-08-19 10:10:00,4.55,4.55,4.52,4.52,34400.0,4.55,4.55,4.52,4.52,34400.0
2009-08-19 10:20:00,4.52,4.52,4.51,4.51,8400.0,4.52,4.52,4.51,4.51,8400.0
2009-08-19 10:30:00,4.51,4.52,4.51,4.52,41600.0,4.51,4.52,4.51,4.52,41600.0
2009-08-19 10:40:00,4.52,4.53,4.52,4.53,17200.0,4.52,4.53,4.52,4.53,17200.0
2009-08-19 10:50:00,4.53,4.53,4.52,4.53,10400.0,4.53,4.53,4.52,4.53,10400.0
2009-08-19 11:00:00,4.53,4.55,4.53,4.55,7600.0,4.53,4.55,4.53,4.55,7600.0
2009-08-19 11:10:00,4.55,4.56,4.55,4.56,8000.0,4.55,4.56,4.55,4.56,8000.0
2009-08-19 11:20:00,4.56,4.56,4.55,4.56,4400.0,4.56,4.56,4.55,4.56,4400.0
2009-08-19 11:30:00,4.55,4.56,4.55,4.55,4000.0,4.55,4.56,4.55,4.55,4000.0
2009-08-19 11:40:00,4.55,4.56,4.55,4.56,7600.0,4.55,4.56,4.55,4.56,7600.0
2009-08-19 11:50:00,4.56,4.57,4.55,4.56,41200.0,4.56,4.57,4.55,4.56,41200.0
2009-08-19 12:00:00,4.57,4.58,4.57,4.58,22000.0,4.57,4.58,4.57,4.58,22000.0
2009-08-19 12:10:00,4.58,4.59,4.56,4.57,22000.0,4.58,4.59,4.56,4.57,22000.0
2009-08-19 12:20:00,4.57,4.57,4.55,4.55,12400.0,4.57,4.57,4.55,4.55,12400.0
2009-08-19 12:30:00,4.55,4.56,4.55,4.56,8400.0,4.55,4.56,4.55,4.56,8400.0
2009-08-19 12:40:00,4.56,4.57,4.56,4.56,6000.0,4.56,4.57,4.56,4.56,6000.0
2009-08-19 12:50:00,4.56,4.57,4.55,4.55,12000.0,4.56,4.57,4.55,4.55,12000.0
2009-08-19 13:00:00,4.55,4.55,4.55,4.55,5600.0,4.55,4.55,4.55,4.55,5600.0
2009-08-19 13:10:00,4.55,4.56,4.55,4.56,8000.0,4.55,4.56,4.55,4.56,8000.0
2009-08-19 13:20:00,4.56,4.56,4.56,4.56,6400.0,4.56,4.56,4.56,4.56,6400.0
2009-08-19 13:30:00,4.56,4.56,4.56,4.56,10000.0,4.56,4.56,4.56,4.56,10000.0
2009-08-19 13:40:00,4.56,4.57,4.56,4.56,8000.0,4.56,4.57,4.56,4.56,8000.0
2009-08-19 13:50:00,4.57,4.57,4.56,4.56,14000.0,4.57,4.57,4.56,4.56,14000.0
2009-08-19 14:00:00,4.57,4.57,4.56,4.56,6800.0,4.57,4.57,4.56,4.56,6800.0
2009-08-19 14:10:00,4.56,4.56,4.56,4.56,11600.0,4.56,4.56,4.56,4.56,11600.0
2009-08-19 14:20:00,4.56,4.56,4.56,4.56,8000.0,4.56,4.56,4.56,4.56,8000.0
2009-08-19 14:30:00,4.56,4.57,4.56,4.57,10800.0,4.56,4.57,4.56,4.57,10800.0
2009-08-19 14:40:00,4.57,4.57,4.57,4.57,7600.0,4.57,4.57,4.57,4.57,7600.0
2009-08-19 14:50:00,4.57,4.58,4.57,4.58,10000.0,4.57,4.58,4.57,4.58,10000.0
2009-08-19 15:00:00,4.58,4.58,4.55,4.56,34000.0,4.58,4.58,4.55,4.56,34000.0
2009-08-19 15:10:00,4.56,4.56,4.56,4.56,8800.0,4.56,4.56,4.56,4.56,8800.0
2009-08-19 15:20:00,4.56,4.56,4.56,4.56,16800.0,4.56,4.56,4.56,4.56,16800.0
2009-08-19 15:30:00,4.56,4.56,4.56,4.56,20400.0,4.56,4.56,4.56,4.56,20400.0
2009-08-19 15:40:00,4.56,4.57,4.56,4.56,38400.0,4.56,4.57,4.56,4.56,38400.0
2009-08-19 15:50:00,4.56,4.57,4.55,4.56,101200.0,4.56,4.57,4.55,4.56,101200.0
2009-08-20 09:30:00,4.56,4.58,4.55,4.57,13600.0,4.56,4.58,4.55,4.57,13600.0
2009-08-20 09:40:00,4.57,4.57,4.56,4.56,8400.0,4.57,4.57,4.56,4.56,8400.0
2009-08-20 09:50:00,4.57,4.57,4.56,4.57,21600.0,4.57,4.57,4.56,4.57,21600.0
2009-08-20 10:00:00,4.58,4.6,4.58,4.6,26800.0,4.58,4.6,4.58,4.6,26800.0
2009-08-20 10:10:00,4.6,4.61,4.6,4.6,9600.0,4.6,4.61,4.6,4.6,9600.0
2009-08-20 10:20:00,4.6,4.6,4.6,4.6,6400.0,4.6,4.6,4.6,4.6,6400.0
2009-08-20 10:30:00,4.6,4.63,4.6,4.63,7600.0,4.6,4.63,4.6,4.63,7600.0
2009-08-20 10:40:00,4.62,4.65,4.62,4.65,37200.0,4.62,4.65,4.62,4.65,37200.0
2009-08-20 10:50:00,4.66,4.66,4.64,4.64,30400.0,4.66,4.66,4.64,4.64,30400.0
2009-08-20 11:00:00,4.64,4.64,4.63,4.63,15200.0,4.64,4.64,4.63,4.63,15200.0
2009-08-20 11:10:00,4.63,4.63,4.63,4.63,10400.0,4.63,4.63,4.63,4.63,10400.0
2009-08-20 11:20:00,4.63,4.63,4.62,4.62,12000.0,4.63,4.63,4.62,4.62,12000.0
2009-08-20 11:30:00,4.62,4.63,4.62,4.62,15200.0,4.62,4.63,4.62,4.62,15200.0
2009-08-20 11:40:00,4.62,4.62,4.61,4.62,3600.0,4.62,4.62,4.61,4.62,3600.0
2009-08-20 11:50:00,4.61,4.61,4.61,4.61,2400.0,4.61,4.61,4.61,4.61,2400.0
2009-08-20 12:00:00,4.61,4.62,4.61,4.62,3600.0,4.61,4.62,4.61,4.62,3600.0
2009-08-20 12:10:00,4.62,4.63,4.62,4.63,8800.0,4.62,4.63,4.62,4.63,8800.0
2009-08-20 12:20:00,4.63,4.64,4.63,4.64,4000.0,4.63,4.64,4.63,4.64,4000.0
2009-08-20 12:30:00,4.64,4.64,4.63,4.63,3200.0,4.64,4.64,4.63,4.63,3200.0
2009-08-20 12:40:00,4.64,4.65,4.64,4.65,5600.0,4.64,4.65,4.64,4.65,5600.0
2009-08-20 12:50:00,4.65,4.65,4.64,4.64,3600.0,4.65,4.65,4.64,4.64,3600.0
2009-08-20 13:00:00,4.64,4.64,4.63,4.63,5200.0,4.64,4.64,4.63,4.63,5200.0
2009-08-20 13:10:00,4.64,4.64,4.63,4.63,2400.0,4.64,4.64,4.63,4.63,2400.0
2009-08-20 13:20:00,4.63,4.64,4.63,4.64,7600.0,4.63,4.64,4.63,4.64,7600.0
2009-08-20 13:30:00,4.64,4.65,4.64,4.65,2400.0,4.64,4.65,4.64,4.65,2400.0
2009-08-20 13:40:00,4.64,4.64,4.64,4.64,6400.0,4.64,4.64,4.64,4.64,6400.0
2009-08-20 13:50:00,4.64,4.65,4.64,4.64,12400.0,4.64,4.65,4.64,4.64,12400.0
2009-08-20 14:00:00,4.63,4.64,4.63,4.64,14000.0,4.63,4.64,4.63,4.64,14000.0
2009-08-20 14:10:00,4.64,4.64,4.64,4.64,4800.0,4.64,4.64,4.64,4.64,4800.0
2009-08-20 14:20:00,4.64,4.64,4.63,4.63,6400.0,4.64,4.64,4.63,4.63,6400.0
2009-08-20 14:30:00,4.63,4.64,4.63,4.63,6000.0,4.63,4.64,4.63,4.63,6000.0
2009-08-20 14:40:00,4.63,4.63,4.62,4.62,18000.0,4.63,4.63,4.62,4.62,18000.0
2009-08-20 14:50:00,4.62,4.62,4.62,4.62,12000.0,4.62,4.62,4.62,4.62,12000.0
2009-08-20 15:00:00,4.62,4.63,4.62,4.63,22000.0,4.62,4.63,4.62,4.63,22000.0
2009-08-20 15:10:00,4.64,4.64,4.63,4.63,8400.0,4.64,4.64,4.63,4.63,8400.0
2009-08-20 15:20:00,4.63,4.64,4.63,4.64,23200.0,4.63,4.64,4.63,4.64,23200.0
2009-08-20 15:30:00,4.64,4.65,4.63,4.64,21600.0,4.64,4.65,4.63,4.64,21600.0
2009-08-20 15:40:00,4.64,4.64,4.63,4.63,70000.0,4.64,4.64,4.63,4.63,70000.0
2009-08-20 15:50:00,4.63,4.63,4.62,4.63,67200.0,4.63,4.63,4.62,4.63,67200.0
2009-08-21 09:30:00,4.66,4.68,4.59,4.61,323600.0,4.66,4.68,4.59,4.61,323600.0
2009-08-21 09:40:00,4.6,4.62,4.6,4.62,12000.0,4.6,4.62,4.6,4.62,12000.0
2009-08-21 09:50:00,4.62,4.62,4.62,4.62,11200.0,4.62,4.62,4.62,4.62,11200.0
2009-08-21 10:00:00,4.62,4.66,4.62,4.65,34000.0,4.62,4.66,4.62,4.65,34000.0
2009-08-21 10:10:00,4.64,4.66,4.64,4.65,134000.0,4.64,4.66,4.64,4.65,134000.0
2009-08-21 10:20:00,4.65,4.65,4.64,4.64,23600.0,4.65,4.65,4.64,4.64,23600.0
2009-08-21 10:30:00,4.65,4.65,4.64,4.65,23200.0,4.65,4.65,4.64,4.65,23200.0
2009-08-21 10:40:00,4.66,4.66,4.65,4.66,16400.0,4.66,4.66,4.65,4.66,16400.0
2009-08-21 10:50:00,4.66,4.67,4.65,4.67,20000.0,4.66,4.67,4.65,4.67,20000.0
2009-08-21 11:00:00,4.67,4.68,4.67,4.67,40000.0,4.67,4.68,4.67,4.67,40000.0
2009-08-21 11:10:00,4.67,4.67,4.65,4.65,6000.0,4.67,4.67,4.65,4.65,6000.0
2009-08-21 11:20:00,4.66,4.66,4.65,4.66,12800.0,4.66,4.66,4.65,4.66,12800.0
2009-08-21 11:30:00,4.66,4.66,4.66,4.66,800.0,4.66,4.66,4.66,4.66,800.0
2009-08-21 11:40:00,4.66,4.67,4.66,4.67,6400.0,4.66,4.67,4.66,4.67,6400.0
2009-08-21 11:50:00,4.66,4.66,4.66,4.66,3600.0,4.66,4.66,4.66,4.66,3600.0
2009-08-21 12:00:00,4.66,4.67,4.66,4.67,3200.0,4.66,4.67,4.66,4.67,3200.0
2009-08-21 12:10:00,4.66,4.66,4.66,4.66,1200.0,4.66,4.66,4.66,4.66,1200.0
2009-08-21 12:20:00,4.66,4.67,4.66,4.66,7600.0,4.66,4.67,4.66,4.66,7600.0
2009-08-21 12:30:00,4.67,4.67,4.66,4.66,2800.0,4.67,4.67,4.66,4.66,2800.0
2009-08-21 12:40:00,4.66,4.66,4.66,4.66,2400.0,4.66,4.66,4.66,4.66,2400.0
2009-08-21 12:50:00,4.67,4.67,4.67,4.67,800.0,4.67,4.67,4.67,4.67,800.0
2009-08-21 13:00:00,4.66,4.67,4.66,4.67,4000.0,4.66,4.67,4.66,4.67,4000.0
2009-08-21 13:10:00,4.66,4.67,4.66,4.66,6800.0,4.66,4.67,4.66,4.66,6800.0
2009-08-21 13:20:00,4.66,4.67,4.66,4.66,8800.0,4.66,4.67,4.66,4.66,8800.0
2009-08-21 13:30:00,4.66,4.66,4.66,4.66,21200.0,4.66,4.66,4.66,4.66,21200.0
2009-08-21 13:40:00,4.66,4.68,4.66,4.67,32800.0,4.66,4.68,4.66,4.67,32800.0
2009-08-21 13:50:00,4.66,4.67,4.66,4.66,12000.0,4.66,4.67,4.66,4.66,12000.0
2009-08-21 14:00:00,4.66,4.66,4.66,4.66,2400.0,4.66,4.66,4.66,4.66,2400.0
2009-08-21 14:10:00,4.66,4.67,4.66,4.66,4400.0,4.66,4.67,4.66,4.66,4400.0
2009-08-21 14:20:00,4.66,4.66,4.65,4.65,32000.0,4.66,4.66,4.65,4.65,32000.0
2009-08-21 14:30:00,4.65,4.66,4.65,4.65,19200.0,4.65,4.66,4.65,4.65,19200.0
2009-08-21 14:40:00,4.65,4.65,4.64,4.65,16800.0,4.65,4.65,4.64,4.65,16800.0
2009-08-21 14:50:00,4.64,4.64,4.63,4.63,61200.0,4.64,4.64,4.63,4.63,61200.0
2009-08-21 15:00:00,4.64,4.64,4.64,4.64,3600.0,4.64,4.64,4.64,4.64,3600.0
2009-08-21 15:10:00,4.65,4.66,4.64,4.65,14400.0,4.65,4.66,4.64,4.65,14400.0
2009-08-21 15:20:00,4.65,4.66,4.65,4.66,146000.0,4.65,4.66,4.65,4.66,146000.0
2009-08-21 15:30:00,4.66,4.66,4.65,4.65,65200.0,4.66,4.66,4.65,4.65,65200.0
2009-08-21 15:40:00,4.65,4.66,4.65,4.66,40400.0,4.65,4.66,4.65,4.66,40400.0
2009-08-21 15:50:00,4.66,4.67,4.64,4.65,284000.0,4.66,4.67,4.64,4.65,284000.0
2009-08-24 09:30:00,4.64,4.65,4.57,4.64,35600.0,4.64,4.65,4.57,4.64,35600.0
2009-08-24 09:40:00,4.63,4.65,4.63,4.65,2800.0,4.63,4.65,4.63,4.65,2800.0
2009-08-24 09:50:00,4.64,4.65,4.6,4.6,33200.0,4.64,4.65,4.6,4.6,33200.0
2009-08-24 10:00:00,4.6,4.6,4.56,4.59,199600.0,4.6,4.6,4.56,4.59,199600.0
2009-08-24 10:10:00,4.59,4.6,4.58,4.59,35200.0,4.59,4.6,4.58,4.59,35200.0
2009-08-24 10:20:00,4.59,4.6,4.59,4.6,21600.0,4.59,4.6,4.59,4.6,21600.0
2009-08-24 10:30:00,4.6,4.6,4.59,4.59,11200.0,4.6,4.6,4.59,4.59,11200.0
2009-08-24 10:40:00,4.59,4.59,4.58,4.58,17600.0,4.59,4.59,4.58,4.58,17600.0
2009-08-24 10:50:00,4.58,4.59,4.58,4.58,19600.0,4.58,4.59,4.58,4.58,19600.0
2009-08-24 11:00:00,4.58,4.58,4.57,4.57,20800.0,4.58,4.58,4.57,4.57,20800.0
2009-08-24 11:10:00,4.57,4.58,4.57,4.57,45200.0,4.57,4.58,4.57,4.57,45200.0
2009-08-24 11:20:00,4.57,4.58,4.57,4.57,18000.0,4.57,4.58,4.57,4.57,18000.0
2009-08-24 11:30:00,4.58,4.58,4.57,4.57,12400.0,4.58,4.58,4.57,4.57,12400.0
2009-08-24 11:40:00,4.57,4.57,4.55,4.55,38800.0,4.57,4.57,4.55,4.55,38800.0
2009-08-24 11:50:00,4.55,4.55,4.54,4.54,10400.0,4.55,4.55,4.54,4.54,10400.0
2009-08-24 12:00:00,4.54,4.59,4.52,4.54,226400.0,4.54,4.59,4.52,4.54,226400.0
2009-08-24 12:10:00,4.54,4.55,4.54,4.55,13200.0,4.54,4.55,4.54,4.55,13200.0
2009-08-24 12:20:00,4.55,4.57,4.55,4.57,13200.0,4.55,4.57,4.55,4.57,13200.0
2009-08-24 12:30:00,4.56,4.57,4.56,4.57,12000.0,4.56,4.57,4.56,4.57,12000.0
2009-08-24 12:40:00,4.57,4.57,4.57,4.57,4000.0,4.57,4.57,4.57,4.57,4000.0
2009-08-24 12:50:00,4.57,4.58,4.57,4.58,11200.0,4.57,4.58,4.57,4.58,11200.0
2009-08-24 13:00:00,4.58,4.58,4.57,4.57,17200.0,4.58,4.58,4.57,4.57,17200.0
2009-08-24 13:10:00,4.56,4.56,4.56,4.56,6000.0,4.56,4.56,4.56,4.56,6000.0
2009-08-24 13:20:00,4.56,4.57,4.56,4.57,11600.0,4.56,4.57,4.56,4.57,11600.0
2009-08-24 13:30:00,4.56,4.57,4.53,4.53,77200.0,4.56,4.57,4.53,4.53,77200.0
2009-08-24 13:40:00,4.53,4.55,4.53,4.54,13600.0,4.53,4.55,4.53,4.54,13600.0
2009-08-24 13:50:00,4.54,4.55,4.53,4.55,66400.0,4.54,4.55,4.53,4.55,66400.0
2009-08-24 14:00:00,4.55,4.56,4.55,4.55,13600.0,4.55,4.56,4.55,4.55,13600.0
2009-08-24 14:10:00,4.55,4.57,4.55,4.56,6800.0,4.55,4.57,4.55,4.56,6800.0
2009-08-24 14:20:00,4.56,4.56,4.56,4.56,12000.0,4.56,4.56,4.56,4.56,12000.0
2009-08-24 14:30:00,4.57,4.57,4.57,4.57,11200.0,4.57,4.57,4.57,4.57,11200.0
2009-08-24 14:40:00,4.57,4.57,4.56,4.57,14000.0,4.57,4.57,4.56,4.57,14000.0
2009-08-24 14:50:00,4.57,4.57,4.56,4.56,20800.0,4.57,4.57,4.56,4.56,20800.0
2009-08-24 15:00:00,4.57,4.57,4.56,4.56,24000.0,4.57,4.57,4.56,4.56,24000.0
2009-08-24 15:10:00,4.56,4.56,4.55,4.56,45200.0,4.56,4.56,4.55,4.56,45200.0
2009-08-24 15:20:00,4.56,4.56,4.55,4.55,33200.0,4.56,4.56,4.55,4.55,33200.0
2009-08-24 15:30:00,4.56,4.56,4.55,4.56,45200.0,4.56,4.56,4.55,4.56,45200.0
2009-08-24 15:40:00,4.56,4.57,4.55,4.56,105200.0,4.56,4.57,4.55,4.56,105200.0
2009-08-24 15:50:00,4.57,4.57,4.56,4.56,97600.0,4.57,4.57,4.56,4.56,97600.0
2009-08-25 09:30:00,4.57,4.64,4.56,4.63,24800.0,4.57,4.64,4.56,4.63,24800.0
2009-08-25 09:40:00,4.63,4.64,4.57,4.57,91200.0,4.63,4.64,4.57,4.57,91200.0
2009-08-25 09:50:00,4.57,4.6,4.57,4.59,47200.0,4.57,4.6,4.57,4.59,47200.0
2009-08-25 10:00:00,4.59,4.62,4.59,4.59,74400.0,4.59,4.62,4.59,4.59,74400.0
2009-08-25 10:10:00,4.59,4.6,4.53,4.53,137200.0,4.59,4.6,4.53,4.53,137200.0
2009-08-25 10:20:00,4.54,4.54,4.51,4.51,78400.0,4.54,4.54,4.51,4.51,78400.0
2009-08-25 10:30:00,4.52,4.54,4.51,4.53,86800.0,4.52,4.54,4.51,4.53,86800.0
2009-08-25 10:40:00,4.54,4.54,4.51,4.51,36000.0,4.54,4.54,4.51,4.51,36000.0
2009-08-25 10:50:00,4.51,4.53,4.51,4.52,64400.0,4.51,4.53,4.51,4.52,64400.0
2009-08-25 11:00:00,4.52,4.52,4.5,4.5,43200.0,4.52,4.52,4.5,4.5,43200.0
2009-08-25 11:10:00,4.5,4.51,4.5,4.5,27600.0,4.5,4.51,4.5,4.5,27600.0
2009-08-25 11:20:00,4.5,4.51,4.5,4.5,12000.0,4.5,4.51,4.5,4.5,12000.0
2009-08-25 11:30:00,4.51,4.51,4.5,4.5,16000.0,4.51,4.51,4.5,4.5,16000.0
2009-08-25 11:40:00,4.51,4.51,4.5,4.5,20000.0,4.51,4.51,4.5,4.5,20000.0
2009-08-25 11:50:00,4.5,4.51,4.5,4.5,9600.0,4.5,4.51,4.5,4.5,9600.0
2009-08-25 12:00:00,4.51,4.51,4.5,4.5,22000.0,4.51,4.51,4.5,4.5,22000.0
2009-08-25 12:10:00,4.5,4.51,4.5,4.5,38000.0,4.5,4.51,4.5,4.5,38000.0
2009-08-25 12:20:00,4.5,4.51,4.5,4.5,38000.0,4.5,4.51,4.5,4.5,38000.0
2009-08-25 12:30:00,4.51,4.53,4.5,4.53,23200.0,4.51,4.53,4.5,4.53,23200.0
2009-08-25 12:40:00,4.52,4.53,4.52,4.53,8400.0,4.52,4.53,4.52,4.53,8400.0
2009-08-25 12:50:00,4.53,4.53,4.52,4.52,14400.0,4.53,4.53,4.52,4.52,14400.0
2009-08-25 13:00:00,4.52,4.53,4.52,4.53,16000.0,4.52,4.53,4.52,4.53,16000.0
2009-08-25 13:10:00,4.53,4.54,4.53,4.53,18000.0,4.53,4.54,4.53,4.53,18000.0
2009-08-25 13:20:00,4.53,4.53,4.52,4.53,10000.0,4.53,4.53,4.52,4.53,10000.0
2009-08-25 13:30:00,4.53,4.54,4.53,4.54,11600.0,4.53,4.54,4.53,4.54,11600.0
2009-08-25 13:40:00,4.55,4.55,4.54,4.54,8400.0,4.55,4.55,4.54,4.54,8400.0
2009-08-25 13:50:00,4.54,4.55,4.54,4.54,8000.0,4.54,4.55,4.54,4.54,8000.0
2009-08-25 14:00:00,4.54,4.55,4.53,4.54,23200.0,4.54,4.55,4.53,4.54,23200.0
2009-08-25 14:10:00,4.54,4.54,4.52,4.53,47200.0,4.54,4.54,4.52,4.53,47200.0
2009-08-25 14:20:00,4.53,4.53,4.52,4.52,15200.0,4.53,4.53,4.52,4.52,15200.0
2009-08-25 14:30:00,4.52,4.52,4.5,4.51,28000.0,4.52,4.52,4.5,4.51,28000.0
2009-08-25 14:40:00,4.51,4.52,4.51,4.52,53600.0,4.51,4.52,4.51,4.52,53600.0
2009-08-25 14:50:00,4.52,4.52,4.51,4.51,43200.0,4.52,4.52,4.51,4.51,43200.0
2009-08-25 15:00:00,4.52,4.54,4.52,4.52,53200.0,4.52,4.54,4.52,4.52,53200.0
2009-08-25 15:10:00,4.53,4.53,4.52,4.53,22400.0,4.53,4.53,4.52,4.53,22400.0
2009-08-25 15:20:00,4.53,4.53,4.52,4.52,28000.0,4.53,4.53,4.52,4.52,28000.0
2009-08-25 15:30:00,4.53,4.53,4.5,4.51,144800.0,4.53,4.53,4.5,4.51,144800.0
2009-08-25 15:40:00,4.51,4.51,4.5,4.5,214000.0,4.51,4.51,4.5,4.5,214000.0
2009-08-25 15:50:00,4.5,4.51,4.49,4.5,118400.0,4.5,4.51,4.49,4.5,118400.0
2009-08-26 09:30:00,4.48,4.5,4.46,4.5,60800.0,4.48,4.5,4.46,4.5,60800.0
2009-08-26 09:40:00,4.51,4.52,4.5,4.5,43200.0,4.51,4.52,4.5,4.5,43200.0
2009-08-26 09:50:00,4.5,4.52,4.5,4.5,91600.0,4.5,4.52,4.5,4.5,91600.0
2009-08-26 10:00:00,4.5,4.51,4.48,4.49,132400.0,4.5,4.51,4.48,4.49,132400.0
2009-08-26 10:10:00,4.49,4.49,4.47,4.47,99600.0,4.49,4.49,4.47,4.47,99600.0
2009-08-26 10:20:00,4.47,4.48,4.46,4.46,98000.0,4.47,4.48,4.46,4.46,98000.0
2009-08-26 10:30:00,4.47,4.5,4.46,4.5,61600.0,4.47,4.5,4.46,4.5,61600.0
2009-08-26 10:40:00,4.5,4.51,4.5,4.51,44000.0,4.5,4.51,4.5,4.51,44000.0
2009-08-26 10:50:00,4.51,4.52,4.51,4.51,26400.0,4.51,4.52,4.51,4.51,26400.0
2009-08-26 11:00:00,4.51,4.51,4.48,4.49,47600.0,4.51,4.51,4.48,4.49,47600.0
2009-08-26 11:10:00,4.49,4.49,4.49,4.49,5600.0,4.49,4.49,4.49,4.49,5600.0
2009-08-26 11:20:00,4.49,4.49,4.48,4.49,11200.0,4.49,4.49,4.48,4.49,11200.0
2009-08-26 11:30:00,4.49,4.49,4.48,4.49,25600.0,4.49,4.49,4.48,4.49,25600.0
2009-08-26 11:40:00,4.49,4.49,4.48,4.49,7200.0,4.49,4.49,4.48,4.49,7200.0
2009-08-26 11:50:00,4.49,4.5,4.49,4.5,13600.0,4.49,4.5,4.49,4.5,13600.0
2009-08-26 12:00:00,4.5,4.5,4.5,4.5,12000.0,4.5,4.5,4.5,4.5,12000.0
2009-08-26 12:10:00,4.5,4.5,4.5,4.5,6800.0,4.5,4.5,4.5,4.5,6800.0
2009-08-26 12:20:00,4.51,4.52,4.49,4.49,36400.0,4.51,4.52,4.49,4.49,36400.0
2009-08-26 12:30:00,4.49,4.49,4.49,4.49,4400.0,4.49,4.49,4.49,4.49,4400.0
2009-08-26 12:40:00,4.49,4.49,4.48,4.49,12000.0,4.49,4.49,4.48,4.49,12000.0
2009-08-26 12:50:00,4.49,4.49,4.49,4.49,11600.0,4.49,4.49,4.49,4.49,11600.0
2009-08-26 13:00:00,4.49,4.49,4.48,4.48,64000.0,4.49,4.49,4.48,4.48,64000.0
2009-08-26 13:10:00,4.48,4.48,4.48,4.48,30000.0,4.48,4.48,4.48,4.48,30000.0
2009-08-26 13:20:00,4.48,4.49,4.48,4.48,14800.0,4.48,4.49,4.48,4.48,14800.0
2009-08-26 13:30:00,4.48,4.49,4.48,4.49,10800.0,4.48,4.49,4.48,4.49,10800.0
2009-08-26 13:40:00,4.49,4.5,4.49,4.49,13600.0,4.49,4.5,4.49,4.49,13600.0
2009-08-26 13:50:00,4.49,4.5,4.48,4.49,47600.0,4.49,4.5,4.48,4.49,47600.0
2009-08-26 14:00:00,4.49,4.5,4.49,4.5,15600.0,4.49,4.5,4.49,4.5,15600.0
2009-08-26 14:10:00,4.49,4.49,4.49,4.49,4000.0,4.49,4.49,4.49,4.49,4000.0
2009-08-26 14:20:00,4.49,4.5,4.49,4.5,13200.0,4.49,4.5,4.49,4.5,13200.0
2009-08-26 14:30:00,4.5,4.5,4.49,4.49,15200.0,4.5,4.5,4.49,4.49,15200.0
2009-08-26 14:40:00,4.49,4.51,4.49,4.49,18800.0,4.49,4.51,4.49,4.49,18800.0
2009-08-26 14:50:00,4.49,4.5,4.48,4.49,19200.0,4.49,4.5,4.48,4.49,19200.0
2009-08-26 15:00:00,4.49,4.5,4.49,4.49,28400.0,4.49,4.5,4.49,4.49,28400.0
2009-08-26 15:10:00,4.49,4.49,4.47,4.47,32800.0,4.49,4.49,4.47,4.47,32800.0
2009-08-26 15:20:00,4.47,4.49,4.47,4.49,40800.0,4.47,4.49,4.47,4.49,40800.0
2009-08-26 15:30:00,4.49,4.49,4.47,4.48,79200.0,4.49,4.49,4.47,4.48,79200.0
2009-08-26 15:40:00,4.48,4.49,4.47,4.49,92800.0,4.48,4.49,4.47,4.49,92800.0
2009-08-26 15:50:00,4.49,4.5,4.48,4.48,189600.0,4.49,4.5,4.48,4.48,189600.0
2009-08-27 09:30:00,4.51,4.53,4.46,4.49,22400.0,4.51,4.53,4.46,4.49,22400.0
2009-08-27 09:40:00,4.48,4.49,4.45,4.46,35600.0,4.48,4.49,4.45,4.46,35600.0
2009-08-27 09:50:00,4.45,4.48,4.45,4.48,22800.0,4.45,4.48,4.45,4.48,22800.0
2009-08-27 10:00:00,4.47,4.47,4.44,4.45,21600.0,4.47,4.47,4.44,4.45,21600.0
2009-08-27 10:10:00,4.45,4.45,4.45,4.45,14400.0,4.45,4.45,4.45,4.45,14400.0
2009-08-27 10:20:00,4.45,4.48,4.45,4.48,6800.0,4.45,4.48,4.45,4.48,6800.0
2009-08-27 10:30:00,4.48,4.48,4.47,4.47,12800.0,4.48,4.48,4.47,4.47,12800.0
2009-08-27 10:40:00,4.46,4.47,4.46,4.46,8800.0,4.46,4.47,4.46,4.46,8800.0
2009-08-27 10:50:00,4.46,4.47,4.46,4.46,29600.0,4.46,4.47,4.46,4.46,29600.0
2009-08-27 11:00:00,4.46,4.46,4.45,4.46,12400.0,4.46,4.46,4.45,4.46,12400.0
2009-08-27 11:10:00,4.46,4.47,4.46,4.47,8400.0,4.46,4.47,4.46,4.47,8400.0
2009-08-27 11:20:00,4.47,4.48,4.46,4.47,44800.0,4.47,4.48,4.46,4.47,44800.0
2009-08-27 11:30:00,4.47,4.47,4.46,4.47,7200.0,4.47,4.47,4.46,4.47,7200.0
2009-08-27 11:40:00,4.47,4.48,4.46,4.48,12800.0,4.47,4.48,4.46,4.48,12800.0
2009-08-27 11:50:00,4.48,4.5,4.48,4.5,12000.0,4.48,4.5,4.48,4.5,12000.0
2009-08-27 12:00:00,4.5,4.5,4.5,4.5,7200.0,4.5,4.5,4.5,4.5,7200.0
2009-08-27 12:10:00,4.5,4.51,4.5,4.5,7600.0,4.5,4.51,4.5,4.5,7600.0
2009-08-27 12:20:00,4.5,4.5,4.49,4.49,22800.0,4.5,4.5,4.49,4.49,22800.0
2009-08-27 12:30:00,4.5,4.5,4.48,4.49,17200.0,4.5,4.5,4.48,4.49,17200.0
2009-08-27 12:40:00,4.49,4.49,4.48,4.48,10000.0,4.49,4.49,4.48,4.48,10000.0
2009-08-27 12:50:00,4.48,4.5,4.48,4.49,36000.0,4.48,4.5,4.48,4.49,36000.0
2009-08-27 13:00:00,4.48,4.48,4.48,4.48,6800.0,4.48,4.48,4.48,4.48,6800.0
2009-08-27 13:10:00,4.48,4.48,4.48,4.48,38400.0,4.48,4.48,4.48,4.48,38400.0
2009-08-27 13:20:00,4.48,4.48,4.47,4.48,14800.0,4.48,4.48,4.47,4.48,14800.0
2009-08-27 13:30:00,4.48,4.49,4.48,4.49,11200.0,4.48,4.49,4.48,4.49,11200.0
2009-08-27 13:40:00,4.49,4.49,4.48,4.48,14400.0,4.49,4.49,4.48,4.48,14400.0
2009-08-27 13:50:00,4.48,4.5,4.48,4.49,12400.0,4.48,4.5,4.48,4.49,12400.0
2009-08-27 14:00:00,4.49,4.49,4.48,4.48,15200.0,4.49,4.49,4.48,4.48,15200.0
2009-08-27 14:10:00,4.48,4.48,4.48,4.48,13600.0,4.48,4.48,4.48,4.48,13600.0
2009-08-27 14:20:00,4.48,4.48,4.47,4.48,39600.0,4.48,4.48,4.47,4.48,39600.0
2009-08-27 14:30:00,4.48,4.49,4.47,4.48,31600.0,4.48,4.49,4.47,4.48,31600.0
2009-08-27 14:40:00,4.48,4.49,4.47,4.47,21200.0,4.48,4.49,4.47,4.47,21200.0
2009-08-27 14:50:00,4.47,4.48,4.47,4.47,32400.0,4.47,4.48,4.47,4.47,32400.0
2009-08-27 15:00:00,4.47,4.48,4.46,4.48,30000.0,4.47,4.48,4.46,4.48,30000.0
2009-08-27 15:10:00,4.48,4.49,4.47,4.47,34800.0,4.48,4.49,4.47,4.47,34800.0
2009-08-27 15:20:00,4.48,4.48,4.46,4.46,22400.0,4.48,4.48,4.46,4.46,22400.0
2009-08-27 15:30:00,4.47,4.48,4.46,4.48,39600.0,4.47,4.48,4.46,4.48,39600.0
2009-08-27 15:40:00,4.48,4.48,4.46,4.46,61600.0,4.48,4.48,4.46,4.46,61600.0
2009-08-27 15:50:00,4.46,4.47,4.45,4.46,126400.0,4.46,4.47,4.45,4.46,126400.0
2009-08-28 09:30:00,4.53,4.53,4.46,4.5,39200.0,4.53,4.53,4.46,4.5,39200.0
2009-08-28 09:40:00,4.5,4.51,4.46,4.46,46400.0,4.5,4.51,4.46,4.46,46400.0
2009-08-28 09:50:00,4.47,4.48,4.44,4.46,28400.0,4.47,4.48,4.44,4.46,28400.0
2009-08-28 10:00:00,4.46,4.46,4.42,4.42,54800.0,4.46,4.46,4.42,4.42,54800.0
2009-08-28 10:10:00,4.42,4.42,4.39,4.4,23200.0,4.42,4.42,4.39,4.4,23200.0
2009-08-28 10:20:00,4.4,4.4,4.38,4.38,108400.0,4.4,4.4,4.38,4.38,108400.0
2009-08-28 10:30:00,4.38,4.38,4.37,4.37,32400.0,4.38,4.38,4.37,4.37,32400.0
2009-08-28 10:40:00,4.38,4.4,4.37,4.4,42800.0,4.38,4.4,4.37,4.4,42800.0
2009-08-28 10:50:00,4.4,4.4,4.39,4.4,17200.0,4.4,4.4,4.39,4.4,17200.0
2009-08-28 11:00:00,4.4,4.4,4.38,4.39,27200.0,4.4,4.4,4.38,4.39,27200.0
2009-08-28 11:10:00,4.39,4.39,4.39,4.39,14400.0,4.39,4.39,4.39,4.39,14400.0
2009-08-28 11:20:00,4.39,4.39,4.39,4.39,20000.0,4.39,4.39,4.39,4.39,20000.0
2009-08-28 11:30:00,4.39,4.4,4.39,4.39,12400.0,4.39,4.4,4.39,4.39,12400.0
2009-08-28 11:40:00,4.39,4.39,4.38,4.38,18000.0,4.39,4.39,4.38,4.38,18000.0
2009-08-28 11:50:00,4.38,4.38,4.36,4.37,23200.0,4.38,4.38,4.36,4.37,23200.0
2009-08-28 12:00:00,4.37,4.37,4.36,4.36,26800.0,4.37,4.37,4.36,4.36,26800.0
2009-08-28 12:10:00,4.36,4.37,4.35,4.35,13200.0,4.36,4.37,4.35,4.35,13200.0
2009-08-28 12:20:00,4.35,4.36,4.34,4.35,23600.0,4.35,4.36,4.34,4.35,23600.0
2009-08-28 12:30:00,4.34,4.35,4.34,4.35,10800.0,4.34,4.35,4.34,4.35,10800.0
2009-08-28 12:40:00,4.35,4.35,4.35,4.35,6800.0,4.35,4.35,4.35,4.35,6800.0
2009-08-28 12:50:00,4.35,4.35,4.34,4.35,17200.0,4.35,4.35,4.34,4.35,17200.0
2009-08-28 13:00:00,4.35,4.36,4.35,4.36,6400.0,4.35,4.36,4.35,4.36,6400.0
2009-08-28 13:10:00,4.37,4.37,4.36,4.36,12000.0,4.37,4.37,4.36,4.36,12000.0
2009-08-28 13:20:00,4.36,4.37,4.36,4.36,10000.0,4.36,4.37,4.36,4.36,10000.0
2009-08-28 13:30:00,4.36,4.36,4.35,4.35,24400.0,4.36,4.36,4.35,4.35,24400.0
2009-08-28 13:40:00,4.36,4.37,4.35,4.36,107200.0,4.36,4.37,4.35,4.36,107200.0
2009-08-28 13:50:00,4.36,4.37,4.36,4.37,36400.0,4.36,4.37,4.36,4.37,36400.0
2009-08-28 14:00:00,4.37,4.38,4.37,4.38,38400.0,4.37,4.38,4.37,4.38,38400.0
2009-08-28 14:10:00,4.37,4.38,4.37,4.38,6000.0,4.37,4.38,4.37,4.38,6000.0
2009-08-28 14:20:00,4.38,4.38,4.37,4.37,6800.0,4.38,4.38,4.37,4.37,6800.0
2009-08-28 14:30:00,4.37,4.37,4.36,4.36,7600.0,4.37,4.37,4.36,4.36,7600.0
2009-08-28 14:40:00,4.36,4.36,4.36,4.36,5600.0,4.36,4.36,4.36,4.36,5600.0
2009-08-28 14:50:00,4.36,4.36,4.36,4.36,28800.0,4.36,4.36,4.36,4.36,28800.0
2009-08-28 15:00:00,4.36,4.37,4.36,4.36,18000.0,4.36,4.37,4.36,4.36,18000.0
2009-08-28 15:10:00,4.36,4.37,4.36,4.37,20000.0,4.36,4.37,4.36,4.37,20000.0
2009-08-28 15:20:00,4.37,4.39,4.37,4.39,12000.0,4.37,4.39,4.37,4.39,12000.0
2009-08-28 15:30:00,4.39,4.39,4.37,4.37,29200.0,4.39,4.39,4.37,4.37,29200.0
2009-08-28 15:40:00,4.37,4.38,4.36,4.38,41600.0,4.37,4.38,4.36,4.38,41600.0
2009-08-28 15:50:00,4.38,4.38,4.37,4.37,62800.0,4.38,4.38,4.37,4.37,62800.0
2009-08-31 09:30:00,4.37,4.45,4.32,4.4,46000.0,4.37,4.45,4.32,4.4,46000.0
2009-08-31 09:40:00,4.39,4.39,4.34,4.34,23600.0,4.39,4.39,4.34,4.34,23600.0
2009-08-31 09:50:00,4.35,4.36,4.34,4.35,24000.0,4.35,4.36,4.34,4.35,24000.0
2009-08-31 10:00:00,4.34,4.35,4.32,4.33,32800.0,4.34,4.35,4.32,4.33,32800.0
2009-08-31 10:10:00,4.33,4.33,4.32,4.32,25200.0,4.33,4.33,4.32,4.32,25200.0
2009-08-31 10:20:00,4.32,4.32,4.31,4.32,19200.0,4.32,4.32,4.31,4.32,19200.0
2009-08-31 10:30:00,4.31,4.32,4.31,4.32,15200.0,4.31,4.32,4.31,4.32,15200.0
2009-08-31 10:40:00,4.33,4.34,4.33,4.34,12000.0,4.33,4.34,4.33,4.34,12000.0
2009-08-31 10:50:00,4.34,4.36,4.34,4.35,24800.0,4.34,4.36,4.34,4.35,24800.0
2009-08-31 11:00:00,4.34,4.34,4.33,4.34,13200.0,4.34,4.34,4.33,4.34,13200.0
2009-08-31 11:10:00,4.34,4.35,4.34,4.35,20400.0,4.34,4.35,4.34,4.35,20400.0
2009-08-31 11:20:00,4.34,4.36,4.34,4.35,36000.0,4.34,4.36,4.34,4.35,36000.0
2009-08-31 11:30:00,4.34,4.35,4.33,4.35,6400.0,4.34,4.35,4.33,4.35,6400.0
2009-08-31 11:40:00,4.35,4.35,4.34,4.34,12000.0,4.35,4.35,4.34,4.34,12000.0
2009-08-31 11:50:00,4.34,4.34,4.34,4.34,6800.0,4.34,4.34,4.34,4.34,6800.0
2009-08-31 12:00:00,4.35,4.35,4.34,4.34,2000.0,4.35,4.35,4.34,4.34,2000.0
2009-08-31 12:10:00,4.34,4.36,4.34,4.34,29600.0,4.34,4.36,4.34,4.34,29600.0
2009-08-31 12:20:00,4.34,4.36,4.34,4.36,23200.0,4.34,4.36,4.34,4.36,23200.0
2009-08-31 12:30:00,4.36,4.36,4.35,4.35,42000.0,4.36,4.36,4.35,4.35,42000.0
2009-08-31 12:40:00,4.35,4.36,4.34,4.34,26800.0,4.35,4.36,4.34,4.34,26800.0
2009-08-31 12:50:00,4.33,4.34,4.32,4.32,5200.0,4.33,4.34,4.32,4.32,5200.0
2009-08-31 13:00:00,4.32,4.33,4.31,4.32,9600.0,4.32,4.33,4.31,4.32,9600.0
2009-08-31 13:10:00,4.31,4.32,4.31,4.32,3200.0,4.31,4.32,4.31,4.32,3200.0
2009-08-31 13:20:00,4.32,4.32,4.31,4.31,21600.0,4.32,4.32,4.31,4.31,21600.0
2009-08-31 13:30:00,4.31,4.31,4.31,4.31,16800.0,4.31,4.31,4.31,4.31,16800.0
2009-08-31 13:40:00,4.31,4.31,4.31,4.31,9600.0,4.31,4.31,4.31,4.31,9600.0
2009-08-31 13:50:00,4.31,4.31,4.31,4.31,4800.0,4.31,4.31,4.31,4.31,4800.0
2009-08-31 14:00:00,4.31,4.31,4.31,4.31,12400.0,4.31,4.31,4.31,4.31,12400.0
2009-08-31 14:10:00,4.31,4.31,4.31,4.31,9200.0,4.31,4.31,4.31,4.31,9200.0
2009-08-31 14:20:00,4.31,4.31,4.31,4.31,6400.0,4.31,4.31,4.31,4.31,6400.0
2009-08-31 14:30:00,4.31,4.31,4.3,4.3,14800.0,4.31,4.31,4.3,4.3,14800.0
2009-08-31 14:40:00,4.31,4.31,4.3,4.31,23600.0,4.31,4.31,4.3,4.31,23600.0
2009-08-31 14:50:00,4.31,4.31,4.3,4.31,21200.0,4.31,4.31,4.3,4.31,21200.0
2009-08-31 15:00:00,4.31,4.31,4.3,4.3,51200.0,4.31,4.31,4.3,4.3,51200.0
2009-08-31 15:10:00,4.3,4.34,4.3,4.33,84800.0,4.3,4.34,4.3,4.33,84800.0
2009-08-31 15:20:00,4.33,4.33,4.32,4.33,13600.0,4.33,4.33,4.32,4.33,13600.0
2009-08-31 15:30:00,4.33,4.34,4.33,4.34,18800.0,4.33,4.34,4.33,4.34,18800.0
2009-08-31 15:40:00,4.34,4.34,4.34,4.34,29200.0,4.34,4.34,4.34,4.34,29200.0
2009-08-31 15:50:00,4.34,4.34,4.33,4.33,62400.0,4.34,4.34,4.33,4.33,62400.0
2009-09-01 09:30:00,4.3,4.33,4.25,4.25,64000.0,4.3,4.33,4.25,4.25,64000.0
2009-09-01 09:40:00,4.26,4.33,4.26,4.33,42400.0,4.26,4.33,4.26,4.33,42400.0
2009-09-01 09:50:00,4.33,4.34,4.33,4.33,44400.0,4.33,4.34,4.33,4.33,44400.0
2009-09-01 10:00:00,4.33,4.36,4.31,4.36,88000.0,4.33,4.36,4.31,4.36,88000.0
2009-09-01 10:10:00,4.36,4.36,4.31,4.32,28800.0,4.36,4.36,4.31,4.32,28800.0
2009-09-01 10:20:00,4.32,4.32,4.31,4.31,11200.0,4.32,4.32,4.31,4.31,11200.0
2009-09-01 10:30:00,4.31,4.32,4.31,4.32,13600.0,4.31,4.32,4.31,4.32,13600.0
2009-09-01 10:40:00,4.32,4.32,4.29,4.3,21600.0,4.32,4.32,4.29,4.3,21600.0
2009-09-01 10:50:00,4.3,4.3,4.29,4.3,11200.0,4.3,4.3,4.29,4.3,11200.0
2009-09-01 11:00:00,4.29,4.29,4.27,4.28,30000.0,4.29,4.29,4.27,4.28,30000.0
2009-09-01 11:10:00,4.28,4.28,4.25,4.25,22800.0,4.28,4.28,4.25,4.25,22800.0
2009-09-01 11:20:00,4.26,4.31,4.25,4.25,54400.0,4.26,4.31,4.25,4.25,54400.0
2009-09-01 11:30:00,4.25,4.26,4.25,4.26,18800.0,4.25,4.26,4.25,4.26,18800.0
2009-09-01 11:40:00,4.26,4.3,4.26,4.29,64400.0,4.26,4.3,4.26,4.29,64400.0
2009-09-01 11:50:00,4.3,4.3,4.26,4.27,27600.0,4.3,4.3,4.26,4.27,27600.0
2009-09-01 12:00:00,4.27,4.27,4.26,4.27,12400.0,4.27,4.27,4.26,4.27,12400.0
2009-09-01 12:10:00,4.28,4.28,4.25,4.25,10400.0,4.28,4.28,4.25,4.25,10400.0
2009-09-01 12:20:00,4.25,4.26,4.25,4.26,17600.0,4.25,4.26,4.25,4.26,17600.0
2009-09-01 12:30:00,4.26,4.26,4.23,4.23,36400.0,4.26,4.26,4.23,4.23,36400.0
2009-09-01 12:40:00,4.23,4.25,4.23,4.24,23600.0,4.23,4.25,4.23,4.24,23600.0
2009-09-01 12:50:00,4.24,4.25,4.24,4.24,15200.0,4.24,4.25,4.24,4.24,15200.0
2009-09-01 13:00:00,4.24,4.25,4.23,4.23,16400.0,4.24,4.25,4.23,4.23,16400.0
2009-09-01 13:10:00,4.24,4.24,4.23,4.23,10800.0,4.24,4.24,4.23,4.23,10800.0
2009-09-01 13:20:00,4.24,4.25,4.24,4.25,9600.0,4.24,4.25,4.24,4.25,9600.0
2009-09-01 13:30:00,4.25,4.25,4.23,4.25,29600.0,4.25,4.25,4.23,4.25,29600.0
2009-09-01 13:40:00,4.24,4.25,4.24,4.24,6400.0,4.24,4.25,4.24,4.24,6400.0
2009-09-01 13:50:00,4.24,4.25,4.24,4.24,8400.0,4.24,4.25,4.24,4.24,8400.0
2009-09-01 14:00:00,4.25,4.25,4.23,4.23,32400.0,4.25,4.25,4.23,4.23,32400.0
2009-09-01 14:10:00,4.23,4.24,4.22,4.23,19200.0,4.23,4.24,4.22,4.23,19200.0
2009-09-01 14:20:00,4.23,4.23,4.23,4.23,9600.0,4.23,4.23,4.23,4.23,9600.0
2009-09-01 14:30:00,4.22,4.23,4.22,4.23,7600.0,4.22,4.23,4.22,4.23,7600.0
2009-09-01 14:40:00,4.23,4.23,4.22,4.23,22000.0,4.23,4.23,4.22,4.23,22000.0
2009-09-01 14:50:00,4.24,4.26,4.23,4.25,46800.0,4.24,4.26,4.23,4.25,46800.0
2009-09-01 15:00:00,4.25,4.26,4.25,4.25,17200.0,4.25,4.26,4.25,4.25,17200.0
2009-09-01 15:10:00,4.26,4.26,4.26,4.26,19200.0,4.26,4.26,4.26,4.26,19200.0
2009-09-01 15:20:00,4.26,4.27,4.25,4.25,56000.0,4.26,4.27,4.25,4.25,56000.0
2009-09-01 15:30:00,4.25,4.26,4.25,4.25,27200.0,4.25,4.26,4.25,4.25,27200.0
2009-09-01 15:40:00,4.25,4.26,4.24,4.25,37200.0,4.25,4.26,4.24,4.25,37200.0
2009-09-01 15:50:00,4.25,4.27,4.25,4.25,120000.0,4.25,4.27,4.25,4.25,120000.0
2009-09-02 09:30:00,4.26,4.31,4.22,4.29,43200.0,4.26,4.31,4.22,4.29,43200.0
2009-09-02 09:40:00,4.29,4.36,4.29,4.34,54800.0,4.29,4.36,4.29,4.34,54800.0
2009-09-02 09:50:00,4.35,4.38,4.35,4.36,97200.0,4.35,4.38,4.35,4.36,97200.0
2009-09-02 10:00:00,4.36,4.38,4.34,4.38,132800.0,4.36,4.38,4.34,4.38,132800.0
2009-09-02 10:10:00,4.38,4.39,4.37,4.38,22000.0,4.38,4.39,4.37,4.38,22000.0
2009-09-02 10:20:00,4.39,4.4,4.38,4.39,20000.0,4.39,4.4,4.38,4.39,20000.0
2009-09-02 10:30:00,4.39,4.41,4.38,4.41,86800.0,4.39,4.41,4.38,4.41,86800.0
2009-09-02 10:40:00,4.41,4.43,4.4,4.4,14400.0,4.41,4.43,4.4,4.4,14400.0
2009-09-02 10:50:00,4.4,4.42,4.4,4.42,44800.0,4.4,4.42,4.4,4.42,44800.0
2009-09-02 11:00:00,4.42,4.42,4.41,4.41,7200.0,4.42,4.42,4.41,4.41,7200.0
2009-09-02 11:10:00,4.41,4.41,4.4,4.41,8400.0,4.41,4.41,4.4,4.41,8400.0
2009-09-02 11:20:00,4.41,4.41,4.4,4.4,4800.0,4.41,4.41,4.4,4.4,4800.0
2009-09-02 11:30:00,4.41,4.41,4.39,4.4,8400.0,4.41,4.41,4.39,4.4,8400.0
2009-09-02 11:40:00,4.39,4.41,4.39,4.4,8000.0,4.39,4.41,4.39,4.4,8000.0
2009-09-02 11:50:00,4.4,4.4,4.39,4.39,4400.0,4.4,4.4,4.39,4.39,4400.0
2009-09-02 12:00:00,4.4,4.4,4.38,4.39,19600.0,4.4,4.4,4.38,4.39,19600.0
2009-09-02 12:10:00,4.39,4.41,4.38,4.41,18000.0,4.39,4.41,4.38,4.41,18000.0
2009-09-02 12:20:00,4.41,4.42,4.4,4.42,17200.0,4.41,4.42,4.4,4.42,17200.0
2009-09-02 12:30:00,4.42,4.42,4.41,4.42,11200.0,4.42,4.42,4.41,4.42,11200.0
2009-09-02 12:40:00,4.42,4.43,4.42,4.42,13600.0,4.42,4.43,4.42,4.42,13600.0
2009-09-02 12:50:00,4.42,4.43,4.42,4.43,14800.0,4.42,4.43,4.42,4.43,14800.0
2009-09-02 13:00:00,4.43,4.43,4.42,4.42,20800.0,4.43,4.43,4.42,4.42,20800.0
2009-09-02 13:10:00,4.42,4.44,4.42,4.44,35200.0,4.42,4.44,4.42,4.44,35200.0
2009-09-02 13:20:00,4.44,4.45,4.43,4.43,66800.0,4.44,4.45,4.43,4.43,66800.0
2009-09-02 13:30:00,4.43,4.43,4.42,4.42,16400.0,4.43,4.43,4.42,4.42,16400.0
2009-09-02 13:40:00,4.42,4.44,4.42,4.44,14800.0,4.42,4.44,4.42,4.44,14800.0
2009-09-02 13:50:00,4.43,4.44,4.41,4.42,18400.0,4.43,4.44,4.41,4.42,18400.0
2009-09-02 14:00:00,4.42,4.45,4.41,4.45,36000.0,4.42,4.45,4.41,4.45,36000.0
2009-09-02 14:10:00,4.45,4.45,4.42,4.44,50000.0,4.45,4.45,4.42,4.44,50000.0
2009-09-02 14:20:00,4.44,4.45,4.44,4.45,32000.0,4.44,4.45,4.44,4.45,32000.0
2009-09-02 14:30:00,4.45,4.47,4.45,4.47,35200.0,4.45,4.47,4.45,4.47,35200.0
2009-09-02 14:40:00,4.47,4.47,4.45,4.45,52400.0,4.47,4.47,4.45,4.45,52400.0
2009-09-02 14:50:00,4.46,4.47,4.45,4.46,38400.0,4.46,4.47,4.45,4.46,38400.0
2009-09-02 15:00:00,4.46,4.46,4.43,4.43,68800.0,4.46,4.46,4.43,4.43,68800.0
2009-09-02 15:10:00,4.43,4.45,4.43,4.44,35600.0,4.43,4.45,4.43,4.44,35600.0
2009-09-02 15:20:00,4.45,4.46,4.44,4.44,41200.0,4.45,4.46,4.44,4.44,41200.0
2009-09-02 15:30:00,4.45,4.46,4.45,4.46,58400.0,4.45,4.46,4.45,4.46,58400.0
2009-09-02 15:40:00,4.46,4.46,4.45,4.46,72400.0,4.46,4.46,4.45,4.46,72400.0
2009-09-02 15:50:00,4.46,4.46,4.43,4.43,163600.0,4.46,4.46,4.43,4.43,163600.0
2009-09-03 09:30:00,4.44,4.44,4.38,4.38,24800.0,4.44,4.44,4.38,4.38,24800.0
2009-09-03 09:40:00,4.38,4.41,4.36,4.41,19600.0,4.38,4.41,4.36,4.41,19600.0
2009-09-03 09:50:00,4.41,4.41,4.35,4.37,28400.0,4.41,4.41,4.35,4.37,28400.0
2009-09-03 10:00:00,4.38,4.4,4.32,4.32,20400.0,4.38,4.4,4.32,4.32,20400.0
2009-09-03 10:10:00,4.32,4.32,4.3,4.31,20800.0,4.32,4.32,4.3,4.31,20800.0
2009-09-03 10:20:00,4.31,4.34,4.3,4.34,32000.0,4.31,4.34,4.3,4.34,32000.0
2009-09-03 10:30:00,4.34,4.36,4.34,4.36,14400.0,4.34,4.36,4.34,4.36,14400.0
2009-09-03 10:40:00,4.36,4.36,4.36,4.36,7200.0,4.36,4.36,4.36,4.36,7200.0
2009-09-03 10:50:00,4.36,4.38,4.36,4.37,13600.0,4.36,4.38,4.36,4.37,13600.0
2009-09-03 11:00:00,4.38,4.4,4.38,4.39,29600.0,4.38,4.4,4.38,4.39,29600.0
2009-09-03 11:10:00,4.4,4.41,4.4,4.4,5200.0,4.4,4.41,4.4,4.4,5200.0
2009-09-03 11:20:00,4.4,4.4,4.38,4.38,48000.0,4.4,4.4,4.38,4.38,48000.0
2009-09-03 11:30:00,4.38,4.38,4.36,4.36,3600.0,4.38,4.38,4.36,4.36,3600.0
2009-09-03 11:40:00,4.36,4.36,4.35,4.36,7600.0,4.36,4.36,4.35,4.36,7600.0
2009-09-03 11:50:00,4.36,4.37,4.36,4.37,11600.0,4.36,4.37,4.36,4.37,11600.0
2009-09-03 12:00:00,4.37,4.37,4.36,4.36,6000.0,4.37,4.37,4.36,4.36,6000.0
2009-09-03 12:10:00,4.37,4.39,4.37,4.37,4000.0,4.37,4.39,4.37,4.37,4000.0
2009-09-03 12:20:00,4.37,4.37,4.37,4.37,2000.0,4.37,4.37,4.37,4.37,2000.0
2009-09-03 12:30:00,4.37,4.38,4.36,4.36,23200.0,4.37,4.38,4.36,4.36,23200.0
2009-09-03 12:40:00,4.36,4.36,4.35,4.35,2400.0,4.36,4.36,4.35,4.35,2400.0
2009-09-03 12:50:00,4.35,4.35,4.34,4.34,13200.0,4.35,4.35,4.34,4.34,13200.0
2009-09-03 13:00:00,4.35,4.35,4.35,4.35,2400.0,4.35,4.35,4.35,4.35,2400.0
2009-09-03 13:10:00,4.35,4.35,4.34,4.34,12000.0,4.35,4.35,4.34,4.34,12000.0
2009-09-03 13:20:00,4.34,4.34,4.34,4.34,2400.0,4.34,4.34,4.34,4.34,2400.0
2009-09-03 13:30:00,4.34,4.35,4.34,4.34,14400.0,4.34,4.35,4.34,4.34,14400.0
2009-09-03 13:40:00,4.34,4.34,4.34,4.34,3600.0,4.34,4.34,4.34,4.34,3600.0
2009-09-03 13:50:00,4.33,4.34,4.33,4.34,7200.0,4.33,4.34,4.33,4.34,7200.0
2009-09-03 14:00:00,4.34,4.35,4.33,4.35,11200.0,4.34,4.35,4.33,4.35,11200.0
2009-09-03 14:10:00,4.35,4.35,4.34,4.34,4000.0,4.35,4.35,4.34,4.34,4000.0
2009-09-03 14:20:00,4.34,4.34,4.34,4.34,6800.0,4.34,4.34,4.34,4.34,6800.0
2009-09-03 14:30:00,4.35,4.36,4.35,4.35,10400.0,4.35,4.36,4.35,4.35,10400.0
2009-09-03 14:40:00,4.35,4.35,4.34,4.35,7200.0,4.35,4.35,4.34,4.35,7200.0
2009-09-03 14:50:00,4.35,4.35,4.34,4.34,16800.0,4.35,4.35,4.34,4.34,16800.0
2009-09-03 15:00:00,4.34,4.35,4.33,4.33,62800.0,4.34,4.35,4.33,4.33,62800.0
2009-09-03 15:10:00,4.33,4.33,4.32,4.32,35200.0,4.33,4.33,4.32,4.32,35200.0
2009-09-03 15:20:00,4.32,4.33,4.32,4.33,39200.0,4.32,4.33,4.32,4.33,39200.0
2009-09-03 15:30:00,4.33,4.37,4.33,4.37,22800.0,4.33,4.37,4.33,4.37,22800.0
2009-09-03 15:40:00,4.37,4.37,4.36,4.37,17200.0,4.37,4.37,4.36,4.37,17200.0
2009-09-03 15:50:00,4.37,4.38,4.37,4.37,82000.0,4.37,4.38,4.37,4.37,82000.0
2009-09-04 09:30:00,4.36,4.39,4.33,4.37,26800.0,4.36,4.39,4.33,4.37,26800.0
2009-09-04 09:40:00,4.38,4.39,4.38,4.38,33600.0,4.38,4.39,4.38,4.38,33600.0
2009-09-04 09:50:00,4.38,4.4,4.37,4.39,24800.0,4.38,4.4,4.37,4.39,24800.0
2009-09-04 10:00:00,4.38,4.39,4.38,4.39,18000.0,4.38,4.39,4.38,4.39,18000.0
2009-09-04 10:10:00,4.39,4.45,4.39,4.42,283600.0,4.39,4.45,4.39,4.42,283600.0
2009-09-04 10:20:00,4.42,4.44,4.39,4.39,72400.0,4.42,4.44,4.39,4.39,72400.0
2009-09-04 10:30:00,4.39,4.39,4.38,4.38,14000.0,4.39,4.39,4.38,4.38,14000.0
2009-09-04 10:40:00,4.38,4.38,4.37,4.37,2000.0,4.38,4.38,4.37,4.37,2000.0
2009-09-04 10:50:00,4.38,4.38,4.37,4.37,6000.0,4.38,4.38,4.37,4.37,6000.0
2009-09-04 11:00:00,4.37,4.37,4.36,4.36,5600.0,4.37,4.37,4.36,4.36,5600.0
2009-09-04 11:10:00,4.36,4.37,4.36,4.36,6400.0,4.36,4.37,4.36,4.36,6400.0
2009-09-04 11:20:00,4.36,4.37,4.36,4.36,6000.0,4.36,4.37,4.36,4.36,6000.0
2009-09-04 11:30:00,4.36,4.39,4.36,4.39,17600.0,4.36,4.39,4.36,4.39,17600.0
2009-09-04 11:40:00,4.38,4.39,4.38,4.39,13200.0,4.38,4.39,4.38,4.39,13200.0
2009-09-04 11:50:00,4.39,4.39,4.39,4.39,55200.0,4.39,4.39,4.39,4.39,55200.0
2009-09-04 12:00:00,4.39,4.41,4.39,4.41,32800.0,4.39,4.41,4.39,4.41,32800.0
2009-09-04 12:10:00,4.41,4.43,4.4,4.42,36000.0,4.41,4.43,4.4,4.42,36000.0
2009-09-04 12:20:00,4.43,4.45,4.43,4.45,66800.0,4.43,4.45,4.43,4.45,66800.0
2009-09-04 12:30:00,4.44,4.45,4.43,4.44,11600.0,4.44,4.45,4.43,4.44,11600.0
2009-09-04 12:40:00,4.44,4.46,4.44,4.46,9200.0,4.44,4.46,4.44,4.46,9200.0
2009-09-04 12:50:00,4.46,4.47,4.45,4.47,12800.0,4.46,4.47,4.45,4.47,12800.0
2009-09-04 13:00:00,4.47,4.47,4.47,4.47,1200.0,4.47,4.47,4.47,4.47,1200.0
2009-09-04 13:10:00,4.47,4.49,4.47,4.49,9200.0,4.47,4.49,4.47,4.49,9200.0
2009-09-04 13:20:00,4.49,4.5,4.49,4.5,14400.0,4.49,4.5,4.49,4.5,14400.0
2009-09-04 13:30:00,4.5,4.5,4.49,4.49,18000.0,4.5,4.5,4.49,4.49,18000.0
2009-09-04 13:40:00,4.49,4.49,4.48,4.49,20000.0,4.49,4.49,4.48,4.49,20000.0
2009-09-04 13:50:00,4.49,4.49,4.48,4.48,19200.0,4.49,4.49,4.48,4.48,19200.0
2009-09-04 14:00:00,4.49,4.49,4.47,4.48,16000.0,4.49,4.49,4.47,4.48,16000.0
2009-09-04 14:10:00,4.48,4.48,4.48,4.48,7600.0,4.48,4.48,4.48,4.48,7600.0
2009-09-04 14:20:00,4.48,4.48,4.48,4.48,40000.0,4.48,4.48,4.48,4.48,40000.0
2009-09-04 14:30:00,4.47,4.47,4.45,4.46,27600.0,4.47,4.47,4.45,4.46,27600.0
2009-09-04 14:40:00,4.46,4.48,4.46,4.48,25600.0,4.46,4.48,4.46,4.48,25600.0
2009-09-04 14:50:00,4.48,4.49,4.48,4.49,26000.0,4.48,4.49,4.48,4.49,26000.0
2009-09-04 15:00:00,4.49,4.51,4.49,4.5,88800.0,4.49,4.51,4.49,4.5,88800.0
2009-09-04 15:10:00,4.5,4.5,4.49,4.49,29600.0,4.5,4.5,4.49,4.49,29600.0
2009-09-04 15:20:00,4.49,4.5,4.49,4.5,22000.0,4.49,4.5,4.49,4.5,22000.0
2009-09-04 15:30:00,4.5,4.5,4.49,4.5,68400.0,4.5,4.5,4.49,4.5,68400.0
2009-09-04 15:40:00,4.49,4.5,4.49,4.5,71600.0,4.49,4.5,4.49,4.5,71600.0
2009-09-04 15:50:00,4.5,4.51,4.5,4.5,82800.0,4.5,4.51,4.5,4.5,82800.0
2009-09-08 09:30:00,4.51,4.53,4.4,4.46,74800.0,4.51,4.53,4.4,4.46,74800.0
2009-09-08 09:40:00,4.47,4.51,4.42,4.48,210800.0,4.47,4.51,4.42,4.48,210800.0
2009-09-08 09:50:00,4.48,4.53,4.46,4.5,120800.0,4.48,4.53,4.46,4.5,120800.0
2009-09-08 10:00:00,4.49,4.52,4.46,4.52,186800.0,4.49,4.52,4.46,4.52,186800.0
2009-09-08 10:10:00,4.51,4.52,4.49,4.49,28400.0,4.51,4.52,4.49,4.49,28400.0
2009-09-08 10:20:00,4.49,4.5,4.48,4.49,28400.0,4.49,4.5,4.48,4.49,28400.0
2009-09-08 10:30:00,4.51,4.52,4.5,4.5,14800.0,4.51,4.52,4.5,4.5,14800.0
2009-09-08 10:40:00,4.5,4.51,4.49,4.5,15600.0,4.5,4.51,4.49,4.5,15600.0
2009-09-08 10:50:00,4.5,4.51,4.49,4.51,20000.0,4.5,4.51,4.49,4.51,20000.0
2009-09-08 11:00:00,4.51,4.51,4.47,4.48,20000.0,4.51,4.51,4.47,4.48,20000.0
2009-09-08 11:10:00,4.47,4.48,4.46,4.47,12800.0,4.47,4.48,4.46,4.47,12800.0
2009-09-08 11:20:00,4.46,4.48,4.46,4.47,7600.0,4.46,4.48,4.46,4.47,7600.0
2009-09-08 11:30:00,4.46,4.47,4.46,4.46,12000.0,4.46,4.47,4.46,4.46,12000.0
2009-09-08 11:40:00,4.46,4.47,4.46,4.47,13600.0,4.46,4.47,4.46,4.47,13600.0
2009-09-08 11:50:00,4.47,4.48,4.46,4.46,12000.0,4.47,4.48,4.46,4.46,12000.0
2009-09-08 12:00:00,4.46,4.46,4.46,4.46,2000.0,4.46,4.46,4.46,4.46,2000.0
2009-09-08 12:10:00,4.46,4.46,4.46,4.46,8000.0,4.46,4.46,4.46,4.46,8000.0
2009-09-08 12:20:00,4.46,4.47,4.46,4.47,1200.0,4.46,4.47,4.46,4.47,1200.0
2009-09-08 12:30:00,4.47,4.47,4.46,4.46,7600.0,4.47,4.47,4.46,4.46,7600.0
2009-09-08 12:40:00,4.46,4.47,4.46,4.46,2800.0,4.46,4.47,4.46,4.46,2800.0
2009-09-08 12:50:00,4.47,4.47,4.46,4.46,12000.0,4.47,4.47,4.46,4.46,12000.0
2009-09-08 13:00:00,4.46,4.47,4.46,4.47,10800.0,4.46,4.47,4.46,4.47,10800.0
2009-09-08 13:10:00,4.46,4.47,4.46,4.46,34400.0,4.46,4.47,4.46,4.46,34400.0
2009-09-08 13:20:00,4.46,4.46,4.46,4.46,5600.0,4.46,4.46,4.46,4.46,5600.0
2009-09-08 13:30:00,4.46,4.46,4.46,4.46,6400.0,4.46,4.46,4.46,4.46,6400.0
2009-09-08 13:40:00,4.46,4.47,4.46,4.46,14400.0,4.46,4.47,4.46,4.46,14400.0
2009-09-08 13:50:00,4.46,4.47,4.46,4.46,11600.0,4.46,4.47,4.46,4.46,11600.0
2009-09-08 14:00:00,4.47,4.47,4.45,4.45,36400.0,4.47,4.47,4.45,4.45,36400.0
2009-09-08 14:10:00,4.45,4.47,4.45,4.46,25200.0,4.45,4.47,4.45,4.46,25200.0
2009-09-08 14:20:00,4.46,4.47,4.46,4.47,6400.0,4.46,4.47,4.46,4.47,6400.0
2009-09-08 14:30:00,4.47,4.47,4.46,4.46,4800.0,4.47,4.47,4.46,4.46,4800.0
2009-09-08 14:40:00,4.47,4.47,4.46,4.47,8000.0,4.47,4.47,4.46,4.47,8000.0
2009-09-08 14:50:00,4.47,4.47,4.46,4.46,4800.0,4.47,4.47,4.46,4.46,4800.0
2009-09-08 15:00:00,4.46,4.47,4.46,4.46,41600.0,4.46,4.47,4.46,4.46,41600.0
2009-09-08 15:10:00,4.47,4.47,4.46,4.47,31200.0,4.47,4.47,4.46,4.47,31200.0
2009-09-08 15:20:00,4.47,4.47,4.46,4.46,31600.0,4.47,4.47,4.46,4.46,31600.0
2009-09-08 15:30:00,4.46,4.47,4.46,4.46,92800.0,4.46,4.47,4.46,4.46,92800.0
2009-09-08 15:40:00,4.46,4.47,4.45,4.47,51200.0,4.46,4.47,4.45,4.47,51200.0
2009-09-08 15:50:00,4.47,4.47,4.46,4.47,44400.0,4.47,4.47,4.46,4.47,44400.0
2009-09-09 09:30:00,4.45,4.51,4.42,4.51,50800.0,4.45,4.51,4.42,4.51,50800.0
2009-09-09 09:40:00,4.51,4.52,4.5,4.5,10800.0,4.51,4.52,4.5,4.5,10800.0
2009-09-09 09:50:00,4.5,4.5,4.47,4.47,10400.0,4.5,4.5,4.47,4.47,10400.0
2009-09-09 10:00:00,4.47,4.49,4.45,4.45,12000.0,4.47,4.49,4.45,4.45,12000.0
2009-09-09 10:10:00,4.45,4.47,4.45,4.47,5600.0,4.45,4.47,4.45,4.47,5600.0
2009-09-09 10:20:00,4.48,4.49,4.47,4.47,5200.0,4.48,4.49,4.47,4.47,5200.0
2009-09-09 10:30:00,4.47,4.48,4.47,4.47,2800.0,4.47,4.48,4.47,4.47,2800.0
2009-09-09 10:40:00,4.47,4.48,4.47,4.47,4000.0,4.47,4.48,4.47,4.47,4000.0
2009-09-09 10:50:00,4.47,4.47,4.46,4.46,9200.0,4.47,4.47,4.46,4.46,9200.0
2009-09-09 11:00:00,4.46,4.46,4.44,4.45,14400.0,4.46,4.46,4.44,4.45,14400.0
2009-09-09 11:10:00,4.44,4.45,4.44,4.45,7600.0,4.44,4.45,4.44,4.45,7600.0
2009-09-09 11:20:00,4.45,4.48,4.45,4.48,14800.0,4.45,4.48,4.45,4.48,14800.0
2009-09-09 11:30:00,4.48,4.49,4.48,4.49,10400.0,4.48,4.49,4.48,4.49,10400.0
2009-09-09 11:40:00,4.49,4.51,4.48,4.48,24400.0,4.49,4.51,4.48,4.48,24400.0
2009-09-09 11:50:00,4.48,4.48,4.47,4.47,5600.0,4.48,4.48,4.47,4.47,5600.0
2009-09-09 12:00:00,4.48,4.49,4.48,4.49,4000.0,4.48,4.49,4.48,4.49,4000.0
2009-09-09 12:10:00,4.48,4.49,4.48,4.48,4400.0,4.48,4.49,4.48,4.48,4400.0
2009-09-09 12:20:00,4.48,4.49,4.48,4.49,4000.0,4.48,4.49,4.48,4.49,4000.0
2009-09-09 12:30:00,4.49,4.49,4.48,4.48,4400.0,4.49,4.49,4.48,4.48,4400.0
2009-09-09 12:40:00,4.48,4.48,4.48,4.48,12000.0,4.48,4.48,4.48,4.48,12000.0
2009-09-09 12:50:00,4.48,4.5,4.48,4.5,26400.0,4.48,4.5,4.48,4.5,26400.0
2009-09-09 13:00:00,4.5,4.52,4.5,4.51,60000.0,4.5,4.52,4.5,4.51,60000.0
2009-09-09 13:10:00,4.52,4.52,4.51,4.52,4400.0,4.52,4.52,4.51,4.52,4400.0
2009-09-09 13:20:00,4.53,4.55,4.53,4.55,32400.0,4.53,4.55,4.53,4.55,32400.0
2009-09-09 13:30:00,4.54,4.55,4.54,4.55,8000.0,4.54,4.55,4.54,4.55,8000.0
2009-09-09 13:40:00,4.55,4.55,4.55,4.55,14400.0,4.55,4.55,4.55,4.55,14400.0
2009-09-09 13:50:00,4.55,4.55,4.55,4.55,12400.0,4.55,4.55,4.55,4.55,12400.0
2009-09-09 14:00:00,4.56,4.57,4.55,4.56,49600.0,4.56,4.57,4.55,4.56,49600.0
2009-09-09 14:10:00,4.56,4.56,4.54,4.54,8000.0,4.56,4.56,4.54,4.54,8000.0
2009-09-09 14:20:00,4.55,4.55,4.54,4.54,26000.0,4.55,4.55,4.54,4.54,26000.0
2009-09-09 14:30:00,4.54,4.56,4.54,4.56,38000.0,4.54,4.56,4.54,4.56,38000.0
2009-09-09 14:40:00,4.56,4.56,4.55,4.56,18000.0,4.56,4.56,4.55,4.56,18000.0
2009-09-09 14:50:00,4.56,4.57,4.55,4.55,44800.0,4.56,4.57,4.55,4.55,44800.0
2009-09-09 15:00:00,4.56,4.56,4.55,4.56,24000.0,4.56,4.56,4.55,4.56,24000.0
2009-09-09 15:10:00,4.56,4.56,4.56,4.56,8400.0,4.56,4.56,4.56,4.56,8400.0
2009-09-09 15:20:00,4.55,4.56,4.54,4.56,126000.0,4.55,4.56,4.54,4.56,126000.0
2009-09-09 15:30:00,4.56,4.57,4.55,4.56,184000.0,4.56,4.57,4.55,4.56,184000.0
2009-09-09 15:40:00,4.58,4.58,4.57,4.58,395600.0,4.58,4.58,4.57,4.58,395600.0
2009-09-09 15:50:00,4.58,4.58,4.55,4.56,648400.0,4.58,4.58,4.55,4.56,648400.0
2009-09-10 09:30:00,4.54,4.54,4.5,4.53,55200.0,4.54,4.54,4.5,4.53,55200.0
2009-09-10 09:40:00,4.51,4.56,4.51,4.55,39200.0,4.51,4.56,4.51,4.55,39200.0
2009-09-10 09:50:00,4.55,4.59,4.55,4.59,57200.0,4.55,4.59,4.55,4.59,57200.0
2009-09-10 10:00:00,4.59,4.61,4.57,4.58,189200.0,4.59,4.61,4.57,4.58,189200.0
2009-09-10 10:10:00,4.58,4.58,4.55,4.55,54000.0,4.58,4.58,4.55,4.55,54000.0
2009-09-10 10:20:00,4.55,4.57,4.55,4.56,61600.0,4.55,4.57,4.55,4.56,61600.0
2009-09-10 10:30:00,4.56,4.56,4.55,4.56,28400.0,4.56,4.56,4.55,4.56,28400.0
2009-09-10 10:40:00,4.56,4.58,4.55,4.58,94800.0,4.56,4.58,4.55,4.58,94800.0
2009-09-10 10:50:00,4.58,4.58,4.56,4.57,28800.0,4.58,4.58,4.56,4.57,28800.0
2009-09-10 11:00:00,4.58,4.6,4.57,4.59,25600.0,4.58,4.6,4.57,4.59,25600.0
2009-09-10 11:10:00,4.59,4.62,4.58,4.6,82000.0,4.59,4.62,4.58,4.6,82000.0
2009-09-10 11:20:00,4.6,4.63,4.58,4.63,316400.0,4.6,4.63,4.58,4.63,316400.0
2009-09-10 11:30:00,4.63,4.65,4.63,4.65,17600.0,4.63,4.65,4.63,4.65,17600.0
2009-09-10 11:40:00,4.65,4.66,4.65,4.65,8800.0,4.65,4.66,4.65,4.65,8800.0
2009-09-10 11:50:00,4.64,4.65,4.64,4.64,14000.0,4.64,4.65,4.64,4.64,14000.0
2009-09-10 12:00:00,4.65,4.68,4.65,4.67,29200.0,4.65,4.68,4.65,4.67,29200.0
2009-09-10 12:10:00,4.67,4.68,4.67,4.67,12400.0,4.67,4.68,4.67,4.67,12400.0
2009-09-10 12:20:00,4.67,4.69,4.67,4.69,37200.0,4.67,4.69,4.67,4.69,37200.0
2009-09-10 12:30:00,4.69,4.69,4.68,4.68,6800.0,4.69,4.69,4.68,4.68,6800.0
2009-09-10 12:40:00,4.69,4.69,4.66,4.67,38800.0,4.69,4.69,4.66,4.67,38800.0
2009-09-10 12:50:00,4.67,4.67,4.67,4.67,10800.0,4.67,4.67,4.67,4.67,10800.0
2009-09-10 13:00:00,4.67,4.67,4.66,4.66,28400.0,4.67,4.67,4.66,4.66,28400.0
2009-09-10 13:10:00,4.67,4.67,4.66,4.67,9600.0,4.67,4.67,4.66,4.67,9600.0
2009-09-10 13:20:00,4.67,4.68,4.66,4.67,12000.0,4.67,4.68,4.66,4.67,12000.0
2009-09-10 13:30:00,4.68,4.68,4.67,4.68,9200.0,4.68,4.68,4.67,4.68,9200.0
2009-09-10 13:40:00,4.68,4.69,4.67,4.69,15200.0,4.68,4.69,4.67,4.69,15200.0
2009-09-10 13:50:00,4.7,4.71,4.69,4.71,25200.0,4.7,4.71,4.69,4.71,25200.0
2009-09-10 14:00:00,4.71,4.71,4.7,4.71,28800.0,4.71,4.71,4.7,4.71,28800.0
2009-09-10 14:10:00,4.71,4.71,4.7,4.71,13200.0,4.71,4.71,4.7,4.71,13200.0
2009-09-10 14:20:00,4.71,4.71,4.7,4.7,8400.0,4.71,4.71,4.7,4.7,8400.0
2009-09-10 14:30:00,4.7,4.7,4.7,4.7,8800.0,4.7,4.7,4.7,4.7,8800.0
2009-09-10 14:40:00,4.7,4.71,4.7,4.71,12400.0,4.7,4.71,4.7,4.71,12400.0
2009-09-10 14:50:00,4.7,4.71,4.7,4.71,10800.0,4.7,4.71,4.7,4.71,10800.0
2009-09-10 15:00:00,4.7,4.71,4.7,4.7,154000.0,4.7,4.71,4.7,4.7,154000.0
2009-09-10 15:10:00,4.7,4.72,4.7,4.71,46800.0,4.7,4.72,4.7,4.71,46800.0
2009-09-10 15:20:00,4.71,4.72,4.7,4.72,29600.0,4.71,4.72,4.7,4.72,29600.0
2009-09-10 15:30:00,4.71,4.73,4.71,4.73,54400.0,4.71,4.73,4.71,4.73,54400.0
2009-09-10 15:40:00,4.73,4.75,4.73,4.75,93600.0,4.73,4.75,4.73,4.75,93600.0
2009-09-10 15:50:00,4.75,4.76,4.75,4.75,115200.0,4.75,4.76,4.75,4.75,115200.0
2009-09-11 09:30:00,4.75,4.81,4.7,4.81,12000.0,4.75,4.81,4.7,4.81,12000.0
2009-09-11 09:40:00,4.81,4.81,4.76,4.77,17600.0,4.81,4.81,4.76,4.77,17600.0
2009-09-11 09:50:00,4.77,4.78,4.76,4.78,19600.0,4.77,4.78,4.76,4.78,19600.0
2009-09-11 10:00:00,4.78,4.78,4.78,4.78,44000.0,4.78,4.78,4.78,4.78,44000.0
2009-09-11 10:10:00,4.78,4.8,4.78,4.79,46400.0,4.78,4.8,4.78,4.79,46400.0
2009-09-11 10:20:00,4.79,4.8,4.79,4.79,42800.0,4.79,4.8,4.79,4.79,42800.0
2009-09-11 10:30:00,4.8,4.82,4.8,4.82,38400.0,4.8,4.82,4.8,4.82,38400.0
2009-09-11 10:40:00,4.82,4.84,4.82,4.84,42400.0,4.82,4.84,4.82,4.84,42400.0
2009-09-11 10:50:00,4.83,4.86,4.83,4.86,31600.0,4.83,4.86,4.83,4.86,31600.0
2009-09-11 11:00:00,4.86,4.87,4.86,4.86,48400.0,4.86,4.87,4.86,4.86,48400.0
2009-09-11 11:10:00,4.86,4.87,4.86,4.87,32400.0,4.86,4.87,4.86,4.87,32400.0
2009-09-11 11:20:00,4.87,4.88,4.87,4.88,26400.0,4.87,4.88,4.87,4.88,26400.0
2009-09-11 11:30:00,4.88,4.88,4.85,4.86,44800.0,4.88,4.88,4.85,4.86,44800.0
2009-09-11 11:40:00,4.86,4.86,4.85,4.85,43600.0,4.86,4.86,4.85,4.85,43600.0
2009-09-11 11:50:00,4.85,4.87,4.85,4.87,12800.0,4.85,4.87,4.85,4.87,12800.0
2009-09-11 12:00:00,4.87,4.87,4.86,4.87,28400.0,4.87,4.87,4.86,4.87,28400.0
2009-09-11 12:10:00,4.87,4.87,4.87,4.87,23200.0,4.87,4.87,4.87,4.87,23200.0
2009-09-11 12:20:00,4.87,4.89,4.87,4.88,43200.0,4.87,4.89,4.87,4.88,43200.0
2009-09-11 12:30:00,4.88,4.88,4.87,4.88,49600.0,4.88,4.88,4.87,4.88,49600.0
2009-09-11 12:40:00,4.88,4.89,4.88,4.88,26400.0,4.88,4.89,4.88,4.88,26400.0
2009-09-11 12:50:00,4.89,4.9,4.88,4.89,30800.0,4.89,4.9,4.88,4.89,30800.0
2009-09-11 13:00:00,4.89,4.89,4.89,4.89,20400.0,4.89,4.89,4.89,4.89,20400.0
2009-09-11 13:10:00,4.89,4.9,4.89,4.9,30000.0,4.89,4.9,4.89,4.9,30000.0
2009-09-11 13:20:00,4.9,4.9,4.89,4.9,45200.0,4.9,4.9,4.89,4.9,45200.0
2009-09-11 13:30:00,4.9,4.91,4.9,4.9,16000.0,4.9,4.91,4.9,4.9,16000.0
2009-09-11 13:40:00,4.9,4.91,4.9,4.9,11600.0,4.9,4.91,4.9,4.9,11600.0
2009-09-11 13:50:00,4.9,4.91,4.9,4.9,14000.0,4.9,4.91,4.9,4.9,14000.0
2009-09-11 14:00:00,4.9,4.91,4.9,4.91,54800.0,4.9,4.91,4.9,4.91,54800.0
2009-09-11 14:10:00,4.91,4.92,4.91,4.92,47600.0,4.91,4.92,4.91,4.92,47600.0
2009-09-11 14:20:00,4.92,4.92,4.92,4.92,19200.0,4.92,4.92,4.92,4.92,19200.0
2009-09-11 14:30:00,4.92,4.93,4.92,4.92,16400.0,4.92,4.93,4.92,4.92,16400.0
2009-09-11 14:40:00,4.92,4.92,4.92,4.92,69200.0,4.92,4.92,4.92,4.92,69200.0
2009-09-11 14:50:00,4.92,4.92,4.91,4.92,55600.0,4.92,4.92,4.91,4.92,55600.0
2009-09-11 15:00:00,4.92,4.92,4.9,4.91,54400.0,4.92,4.92,4.9,4.91,54400.0
2009-09-11 15:10:00,4.91,4.93,4.9,4.93,86800.0,4.91,4.93,4.9,4.93,86800.0
2009-09-11 15:20:00,4.93,4.93,4.93,4.93,48800.0,4.93,4.93,4.93,4.93,48800.0
2009-09-11 15:30:00,4.93,4.93,4.93,4.93,78000.0,4.93,4.93,4.93,4.93,78000.0
2009-09-11 15:40:00,4.93,4.93,4.91,4.91,122000.0,4.93,4.93,4.91,4.91,122000.0
2009-09-11 15:50:00,4.91,4.91,4.9,4.91,151200.0,4.91,4.91,4.9,4.91,151200.0
2009-09-14 09:30:00,4.89,4.9,4.85,4.87,53600.0,4.89,4.9,4.85,4.87,53600.0
2009-09-14 09:40:00,4.88,4.95,4.88,4.91,36400.0,4.88,4.95,4.88,4.91,36400.0
2009-09-14 09:50:00,4.9,4.91,4.9,4.91,11200.0,4.9,4.91,4.9,4.91,11200.0
2009-09-14 10:00:00,4.91,4.91,4.89,4.9,15600.0,4.91,4.91,4.89,4.9,15600.0
2009-09-14 10:10:00,4.9,4.9,4.89,4.89,16000.0,4.9,4.9,4.89,4.89,16000.0
2009-09-14 10:20:00,4.9,4.9,4.86,4.86,40800.0,4.9,4.9,4.86,4.86,40800.0
2009-09-14 10:30:00,4.86,4.87,4.85,4.85,13200.0,4.86,4.87,4.85,4.85,13200.0
2009-09-14 10:40:00,4.86,4.86,4.84,4.84,23600.0,4.86,4.86,4.84,4.84,23600.0
2009-09-14 10:50:00,4.84,4.84,4.79,4.79,62800.0,4.84,4.84,4.79,4.79,62800.0
2009-09-14 11:00:00,4.79,4.82,4.79,4.82,28400.0,4.79,4.82,4.79,4.82,28400.0
2009-09-14 11:10:00,4.83,4.83,4.82,4.82,20800.0,4.83,4.83,4.82,4.82,20800.0
2009-09-14 11:20:00,4.82,4.82,4.8,4.8,35200.0,4.82,4.82,4.8,4.8,35200.0
2009-09-14 11:30:00,4.81,4.83,4.81,4.82,8400.0,4.81,4.83,4.81,4.82,8400.0
2009-09-14 11:40:00,4.82,4.83,4.81,4.82,17200.0,4.82,4.83,4.81,4.82,17200.0
2009-09-14 11:50:00,4.82,4.83,4.81,4.82,7200.0,4.82,4.83,4.81,4.82,7200.0
2009-09-14 12:00:00,4.82,4.82,4.82,4.82,4800.0,4.82,4.82,4.82,4.82,4800.0
2009-09-14 12:10:00,4.82,4.83,4.81,4.82,11200.0,4.82,4.83,4.81,4.82,11200.0
2009-09-14 12:20:00,4.81,4.82,4.81,4.82,13200.0,4.81,4.82,4.81,4.82,13200.0
2009-09-14 12:30:00,4.82,4.83,4.82,4.82,9600.0,4.82,4.83,4.82,4.82,9600.0
2009-09-14 12:40:00,4.82,4.83,4.82,4.83,6000.0,4.82,4.83,4.82,4.83,6000.0
2009-09-14 12:50:00,4.82,4.83,4.82,4.83,66400.0,4.82,4.83,4.82,4.83,66400.0
2009-09-14 13:00:00,4.83,4.83,4.82,4.83,7600.0,4.83,4.83,4.82,4.83,7600.0
2009-09-14 13:10:00,4.83,4.83,4.82,4.83,9600.0,4.83,4.83,4.82,4.83,9600.0
2009-09-14 13:20:00,4.83,4.83,4.82,4.83,9600.0,4.83,4.83,4.82,4.83,9600.0
2009-09-14 13:30:00,4.83,4.83,4.82,4.83,11600.0,4.83,4.83,4.82,4.83,11600.0
2009-09-14 13:40:00,4.83,4.83,4.82,4.83,15200.0,4.83,4.83,4.82,4.83,15200.0
2009-09-14 13:50:00,4.83,4.83,4.81,4.81,26400.0,4.83,4.83,4.81,4.81,26400.0
2009-09-14 14:00:00,4.81,4.83,4.81,4.82,24000.0,4.81,4.83,4.81,4.82,24000.0
2009-09-14 14:10:00,4.82,4.83,4.82,4.83,16800.0,4.82,4.83,4.82,4.83,16800.0
2009-09-14 14:20:00,4.82,4.83,4.82,4.82,33200.0,4.82,4.83,4.82,4.82,33200.0
2009-09-14 14:30:00,4.82,4.82,4.81,4.81,64800.0,4.82,4.82,4.81,4.81,64800.0
2009-09-14 14:40:00,4.81,4.81,4.81,4.81,14800.0,4.81,4.81,4.81,4.81,14800.0
2009-09-14 14:50:00,4.81,4.81,4.81,4.81,40800.0,4.81,4.81,4.81,4.81,40800.0
2009-09-14 15:00:00,4.81,4.81,4.81,4.81,18000.0,4.81,4.81,4.81,4.81,18000.0
2009-09-14 15:10:00,4.81,4.81,4.81,4.81,53600.0,4.81,4.81,4.81,4.81,53600.0
2009-09-14 15:20:00,4.81,4.83,4.81,4.82,94400.0,4.81,4.83,4.81,4.82,94400.0
2009-09-14 15:30:00,4.83,4.84,4.82,4.83,38000.0,4.83,4.84,4.82,4.83,38000.0
2009-09-14 15:40:00,4.83,4.84,4.83,4.84,53600.0,4.83,4.84,4.83,4.84,53600.0
2009-09-14 15:50:00,4.84,4.85,4.84,4.85,160000.0,4.84,4.85,4.84,4.85,160000.0
2009-09-15 09:30:00,4.82,4.87,4.77,4.8,76800.0,4.82,4.87,4.77,4.8,76800.0
2009-09-15 09:40:00,4.8,4.82,4.8,4.82,60400.0,4.8,4.82,4.8,4.82,60400.0
2009-09-15 09:50:00,4.82,4.82,4.8,4.81,70000.0,4.82,4.82,4.8,4.81,70000.0
2009-09-15 10:00:00,4.81,4.82,4.81,4.81,52400.0,4.81,4.82,4.81,4.81,52400.0
2009-09-15 10:10:00,4.81,4.83,4.81,4.82,54400.0,4.81,4.83,4.81,4.82,54400.0
2009-09-15 10:20:00,4.82,4.83,4.81,4.83,51600.0,4.82,4.83,4.81,4.83,51600.0
2009-09-15 10:30:00,4.83,4.84,4.82,4.82,50000.0,4.83,4.84,4.82,4.82,50000.0
2009-09-15 10:40:00,4.82,4.85,4.82,4.84,30000.0,4.82,4.85,4.82,4.84,30000.0
2009-09-15 10:50:00,4.85,4.85,4.84,4.84,18800.0,4.85,4.85,4.84,4.84,18800.0
2009-09-15 11:00:00,4.83,4.84,4.82,4.82,18400.0,4.83,4.84,4.82,4.82,18400.0
2009-09-15 11:10:00,4.82,4.82,4.8,4.81,44000.0,4.82,4.82,4.8,4.81,44000.0
2009-09-15 11:20:00,4.81,4.82,4.8,4.81,49200.0,4.81,4.82,4.8,4.81,49200.0
2009-09-15 11:30:00,4.81,4.83,4.8,4.83,64800.0,4.81,4.83,4.8,4.83,64800.0
2009-09-15 11:40:00,4.83,4.85,4.83,4.85,29200.0,4.83,4.85,4.83,4.85,29200.0
2009-09-15 11:50:00,4.84,4.84,4.83,4.84,33600.0,4.84,4.84,4.83,4.84,33600.0
2009-09-15 12:00:00,4.84,4.85,4.83,4.83,34400.0,4.84,4.85,4.83,4.83,34400.0
2009-09-15 12:10:00,4.84,4.84,4.82,4.84,28400.0,4.84,4.84,4.82,4.84,28400.0
2009-09-15 12:20:00,4.84,4.85,4.83,4.84,22000.0,4.84,4.85,4.83,4.84,22000.0
2009-09-15 12:30:00,4.84,4.85,4.84,4.85,11600.0,4.84,4.85,4.84,4.85,11600.0
2009-09-15 12:40:00,4.85,4.85,4.85,4.85,16800.0,4.85,4.85,4.85,4.85,16800.0
2009-09-15 12:50:00,4.85,4.85,4.83,4.84,50800.0,4.85,4.85,4.83,4.84,50800.0
2009-09-15 13:00:00,4.84,4.85,4.83,4.84,31200.0,4.84,4.85,4.83,4.84,31200.0
2009-09-15 13:10:00,4.84,4.85,4.84,4.85,32000.0,4.84,4.85,4.84,4.85,32000.0
2009-09-15 13:20:00,4.85,4.85,4.84,4.85,40000.0,4.85,4.85,4.84,4.85,40000.0
2009-09-15 13:30:00,4.85,4.85,4.84,4.85,30800.0,4.85,4.85,4.84,4.85,30800.0
2009-09-15 13:40:00,4.85,4.85,4.84,4.85,33600.0,4.85,4.85,4.84,4.85,33600.0
2009-09-15 13:50:00,4.85,4.85,4.84,4.84,41200.0,4.85,4.85,4.84,4.84,41200.0
2009-09-15 14:00:00,4.84,4.84,4.83,4.83,10000.0,4.84,4.84,4.83,4.83,10000.0
2009-09-15 14:10:00,4.82,4.83,4.81,4.82,24800.0,4.82,4.83,4.81,4.82,24800.0
2009-09-15 14:20:00,4.83,4.84,4.83,4.84,30400.0,4.83,4.84,4.83,4.84,30400.0
2009-09-15 14:30:00,4.84,4.84,4.82,4.83,26000.0,4.84,4.84,4.82,4.83,26000.0
2009-09-15 14:40:00,4.83,4.83,4.82,4.82,28000.0,4.83,4.83,4.82,4.82,28000.0
2009-09-15 14:50:00,4.82,4.83,4.82,4.83,20800.0,4.82,4.83,4.82,4.83,20800.0
2009-09-15 15:00:00,4.83,4.83,4.82,4.82,30800.0,4.83,4.83,4.82,4.82,30800.0
2009-09-15 15:10:00,4.82,4.83,4.82,4.82,26400.0,4.82,4.83,4.82,4.82,26400.0
2009-09-15 15:20:00,4.83,4.84,4.81,4.82,61600.0,4.83,4.84,4.81,4.82,61600.0
2009-09-15 15:30:00,4.81,4.82,4.81,4.82,56000.0,4.81,4.82,4.81,4.82,56000.0
2009-09-15 15:40:00,4.81,4.83,4.81,4.83,70000.0,4.81,4.83,4.81,4.83,70000.0
2009-09-15 15:50:00,4.83,4.83,4.8,4.81,498800.0,4.83,4.83,4.8,4.81,498800.0
2009-09-16 09:30:00,4.8,4.8,4.66,4.76,105200.0,4.8,4.8,4.66,4.76,105200.0
2009-09-16 09:40:00,4.76,4.76,4.7,4.72,59600.0,4.76,4.76,4.7,4.72,59600.0
2009-09-16 09:50:00,4.73,4.73,4.68,4.68,58800.0,4.73,4.73,4.68,4.68,58800.0
2009-09-16 10:00:00,4.68,4.71,4.67,4.69,50800.0,4.68,4.71,4.67,4.69,50800.0
2009-09-16 10:10:00,4.69,4.71,4.68,4.71,23200.0,4.69,4.71,4.68,4.71,23200.0
2009-09-16 10:20:00,4.71,4.72,4.7,4.71,81600.0,4.71,4.72,4.7,4.71,81600.0
2009-09-16 10:30:00,4.72,4.73,4.68,4.68,42400.0,4.72,4.73,4.68,4.68,42400.0
2009-09-16 10:40:00,4.68,4.68,4.68,4.68,16000.0,4.68,4.68,4.68,4.68,16000.0
2009-09-16 10:50:00,4.68,4.69,4.68,4.68,32800.0,4.68,4.69,4.68,4.68,32800.0
2009-09-16 11:00:00,4.68,4.71,4.68,4.69,11600.0,4.68,4.71,4.68,4.69,11600.0
2009-09-16 11:10:00,4.7,4.7,4.69,4.7,13600.0,4.7,4.7,4.69,4.7,13600.0
2009-09-16 11:20:00,4.7,4.72,4.7,4.72,67600.0,4.7,4.72,4.7,4.72,67600.0
2009-09-16 11:30:00,4.72,4.72,4.71,4.72,34000.0,4.72,4.72,4.71,4.72,34000.0
2009-09-16 11:40:00,4.72,4.73,4.72,4.73,62000.0,4.72,4.73,4.72,4.73,62000.0
2009-09-16 11:50:00,4.73,4.73,4.72,4.72,71200.0,4.73,4.73,4.72,4.72,71200.0
2009-09-16 12:00:00,4.72,4.72,4.71,4.71,37600.0,4.72,4.72,4.71,4.71,37600.0
2009-09-16 12:10:00,4.71,4.72,4.71,4.72,130800.0,4.71,4.72,4.71,4.72,130800.0
2009-09-16 12:20:00,4.72,4.72,4.71,4.71,24400.0,4.72,4.72,4.71,4.71,24400.0
2009-09-16 12:30:00,4.7,4.71,4.7,4.71,11600.0,4.7,4.71,4.7,4.71,11600.0
2009-09-16 12:40:00,4.71,4.71,4.71,4.71,17200.0,4.71,4.71,4.71,4.71,17200.0
2009-09-16 12:50:00,4.71,4.72,4.7,4.71,44400.0,4.71,4.72,4.7,4.71,44400.0
2009-09-16 13:00:00,4.71,4.72,4.71,4.72,5600.0,4.71,4.72,4.71,4.72,5600.0
2009-09-16 13:10:00,4.72,4.72,4.71,4.72,11600.0,4.72,4.72,4.71,4.72,11600.0
2009-09-16 13:20:00,4.72,4.72,4.71,4.72,12400.0,4.72,4.72,4.71,4.72,12400.0
2009-09-16 13:30:00,4.72,4.72,4.72,4.72,8800.0,4.72,4.72,4.72,4.72,8800.0
2009-09-16 13:40:00,4.72,4.72,4.72,4.72,10400.0,4.72,4.72,4.72,4.72,10400.0
2009-09-16 13:50:00,4.72,4.73,4.72,4.72,15600.0,4.72,4.73,4.72,4.72,15600.0
2009-09-16 14:00:00,4.72,4.72,4.72,4.72,17600.0,4.72,4.72,4.72,4.72,17600.0
2009-09-16 14:10:00,4.72,4.72,4.71,4.71,122400.0,4.72,4.72,4.71,4.71,122400.0
2009-09-16 14:20:00,4.71,4.72,4.71,4.71,7600.0,4.71,4.72,4.71,4.71,7600.0
2009-09-16 14:30:00,4.72,4.72,4.7,4.71,330400.0,4.72,4.72,4.7,4.71,330400.0
2009-09-16 14:40:00,4.72,4.72,4.71,4.72,294000.0,4.72,4.72,4.71,4.72,294000.0
2009-09-16 14:50:00,4.72,4.73,4.71,4.73,532000.0,4.72,4.73,4.71,4.73,532000.0
2009-09-16 15:00:00,4.72,4.75,4.72,4.75,604000.0,4.72,4.75,4.72,4.75,604000.0
2009-09-16 15:10:00,4.74,4.75,4.74,4.75,95200.0,4.74,4.75,4.74,4.75,95200.0
2009-09-16 15:20:00,4.75,4.77,4.75,4.76,246800.0,4.75,4.77,4.75,4.76,246800.0
2009-09-16 15:30:00,4.76,4.76,4.75,4.75,54800.0,4.76,4.76,4.75,4.75,54800.0
2009-09-16 15:40:00,4.75,4.76,4.75,4.76,222800.0,4.75,4.76,4.75,4.76,222800.0
2009-09-16 15:50:00,4.76,4.78,4.76,4.78,86800.0,4.76,4.78,4.76,4.78,86800.0
2009-09-17 09:30:00,4.69,4.76,4.59,4.66,388000.0,4.69,4.76,4.59,4.66,388000.0
2009-09-17 09:40:00,4.66,4.73,4.65,4.7,158800.0,4.66,4.73,4.65,4.7,158800.0
2009-09-17 09:50:00,4.71,4.72,4.7,4.72,47200.0,4.71,4.72,4.7,4.72,47200.0
2009-09-17 10:00:00,4.72,4.73,4.67,4.72,88400.0,4.72,4.73,4.67,4.72,88400.0
2009-09-17 10:10:00,4.72,4.72,4.69,4.69,102400.0,4.72,4.72,4.69,4.69,102400.0
2009-09-17 10:20:00,4.69,4.76,4.69,4.76,54400.0,4.69,4.76,4.69,4.76,54400.0
2009-09-17 10:30:00,4.76,4.76,4.75,4.76,14800.0,4.76,4.76,4.75,4.76,14800.0
2009-09-17 10:40:00,4.76,4.76,4.74,4.75,12800.0,4.76,4.76,4.74,4.75,12800.0
2009-09-17 10:50:00,4.76,4.77,4.75,4.77,37600.0,4.76,4.77,4.75,4.77,37600.0
2009-09-17 11:00:00,4.77,4.79,4.77,4.78,31200.0,4.77,4.79,4.77,4.78,31200.0
2009-09-17 11:10:00,4.78,4.8,4.78,4.78,28400.0,4.78,4.8,4.78,4.78,28400.0
2009-09-17 11:20:00,4.77,4.77,4.73,4.74,39600.0,4.77,4.77,4.73,4.74,39600.0
2009-09-17 11:30:00,4.74,4.74,4.72,4.73,19600.0,4.74,4.74,4.72,4.73,19600.0
2009-09-17 11:40:00,4.73,4.73,4.7,4.73,50000.0,4.73,4.73,4.7,4.73,50000.0
2009-09-17 11:50:00,4.73,4.74,4.73,4.73,34800.0,4.73,4.74,4.73,4.73,34800.0
2009-09-17 12:00:00,4.73,4.74,4.71,4.73,50400.0,4.73,4.74,4.71,4.73,50400.0
2009-09-17 12:10:00,4.73,4.73,4.72,4.72,20400.0,4.73,4.73,4.72,4.72,20400.0
2009-09-17 12:20:00,4.72,4.73,4.72,4.73,9600.0,4.72,4.73,4.72,4.73,9600.0
2009-09-17 12:30:00,4.73,4.73,4.72,4.72,10400.0,4.73,4.73,4.72,4.72,10400.0
2009-09-17 12:40:00,4.72,4.72,4.7,4.71,19600.0,4.72,4.72,4.7,4.71,19600.0
2009-09-17 12:50:00,4.71,4.72,4.71,4.72,13600.0,4.71,4.72,4.71,4.72,13600.0
2009-09-17 13:00:00,4.71,4.72,4.69,4.7,68400.0,4.71,4.72,4.69,4.7,68400.0
2009-09-17 13:10:00,4.7,4.71,4.69,4.7,22000.0,4.7,4.71,4.69,4.7,22000.0
2009-09-17 13:20:00,4.7,4.72,4.68,4.7,71200.0,4.7,4.72,4.68,4.7,71200.0
2009-09-17 13:30:00,4.7,4.71,4.69,4.71,10800.0,4.7,4.71,4.69,4.71,10800.0
2009-09-17 13:40:00,4.71,4.71,4.68,4.68,66000.0,4.71,4.71,4.68,4.68,66000.0
2009-09-17 13:50:00,4.68,4.71,4.68,4.71,10400.0,4.68,4.71,4.68,4.71,10400.0
2009-09-17 14:00:00,4.7,4.71,4.68,4.71,23600.0,4.7,4.71,4.68,4.71,23600.0
2009-09-17 14:10:00,4.71,4.72,4.7,4.72,11600.0,4.71,4.72,4.7,4.72,11600.0
2009-09-17 14:20:00,4.72,4.74,4.72,4.73,31600.0,4.72,4.74,4.72,4.73,31600.0
2009-09-17 14:30:00,4.74,4.75,4.73,4.73,16000.0,4.74,4.75,4.73,4.73,16000.0
2009-09-17 14:40:00,4.73,4.74,4.73,4.73,14800.0,4.73,4.74,4.73,4.73,14800.0
2009-09-17 14:50:00,4.74,4.77,4.74,4.77,55600.0,4.74,4.77,4.74,4.77,55600.0
2009-09-17 15:00:00,4.77,4.77,4.76,4.76,35200.0,4.77,4.77,4.76,4.76,35200.0
2009-09-17 15:10:00,4.76,4.76,4.75,4.76,25200.0,4.76,4.76,4.75,4.76,25200.0
2009-09-17 15:20:00,4.76,4.76,4.75,4.75,14400.0,4.76,4.76,4.75,4.75,14400.0
2009-09-17 15:30:00,4.76,4.76,4.75,4.76,10400.0,4.76,4.76,4.75,4.76,10400.0
2009-09-17 15:40:00,4.76,4.76,4.75,4.76,19600.0,4.76,4.76,4.75,4.76,19600.0
2009-09-17 15:50:00,4.76,4.76,4.75,4.76,99600.0,4.76,4.76,4.75,4.76,99600.0
2009-09-18 09:30:00,4.76,4.76,4.7,4.74,409200.0,4.76,4.76,4.7,4.74,409200.0
2009-09-18 09:40:00,4.76,4.78,4.75,4.77,10400.0,4.76,4.78,4.75,4.77,10400.0
2009-09-18 09:50:00,4.77,4.77,4.76,4.76,5200.0,4.77,4.77,4.76,4.76,5200.0
2009-09-18 10:00:00,4.77,4.77,4.75,4.75,8000.0,4.77,4.77,4.75,4.75,8000.0
2009-09-18 10:10:00,4.75,4.76,4.75,4.76,8800.0,4.75,4.76,4.75,4.76,8800.0
2009-09-18 10:20:00,4.75,4.76,4.75,4.75,8400.0,4.75,4.76,4.75,4.75,8400.0
2009-09-18 10:30:00,4.75,4.76,4.75,4.76,14400.0,4.75,4.76,4.75,4.76,14400.0
2009-09-18 10:40:00,4.76,4.76,4.73,4.73,16000.0,4.76,4.76,4.73,4.73,16000.0
2009-09-18 10:50:00,4.73,4.74,4.73,4.73,10800.0,4.73,4.74,4.73,4.73,10800.0
2009-09-18 11:00:00,4.73,4.73,4.72,4.72,24000.0,4.73,4.73,4.72,4.72,24000.0
2009-09-18 11:10:00,4.72,4.73,4.72,4.72,9600.0,4.72,4.73,4.72,4.72,9600.0
2009-09-18 11:20:00,4.73,4.73,4.7,4.7,74800.0,4.73,4.73,4.7,4.7,74800.0
2009-09-18 11:30:00,4.7,4.71,4.69,4.71,32000.0,4.7,4.71,4.69,4.71,32000.0
2009-09-18 11:40:00,4.71,4.73,4.71,4.73,14400.0,4.71,4.73,4.71,4.73,14400.0
2009-09-18 11:50:00,4.73,4.74,4.73,4.74,31600.0,4.73,4.74,4.73,4.74,31600.0
2009-09-18 12:00:00,4.74,4.75,4.73,4.75,30400.0,4.74,4.75,4.73,4.75,30400.0
2009-09-18 12:10:00,4.75,4.76,4.75,4.76,11200.0,4.75,4.76,4.75,4.76,11200.0
2009-09-18 12:20:00,4.76,4.76,4.75,4.75,11200.0,4.76,4.76,4.75,4.75,11200.0
2009-09-18 12:30:00,4.76,4.76,4.76,4.76,8000.0,4.76,4.76,4.76,4.76,8000.0
2009-09-18 12:40:00,4.76,4.78,4.76,4.77,38400.0,4.76,4.78,4.76,4.77,38400.0
2009-09-18 12:50:00,4.78,4.79,4.77,4.79,9200.0,4.78,4.79,4.77,4.79,9200.0
2009-09-18 13:00:00,4.79,4.79,4.78,4.79,5600.0,4.79,4.79,4.78,4.79,5600.0
2009-09-18 13:10:00,4.78,4.79,4.78,4.79,6000.0,4.78,4.79,4.78,4.79,6000.0
2009-09-18 13:20:00,4.79,4.79,4.79,4.79,5200.0,4.79,4.79,4.79,4.79,5200.0
2009-09-18 13:30:00,4.79,4.81,4.79,4.8,24400.0,4.79,4.81,4.79,4.8,24400.0
2009-09-18 13:40:00,4.81,4.81,4.79,4.79,36000.0,4.81,4.81,4.79,4.79,36000.0
2009-09-18 13:50:00,4.79,4.79,4.79,4.79,4400.0,4.79,4.79,4.79,4.79,4400.0
2009-09-18 14:00:00,4.79,4.8,4.79,4.8,17200.0,4.79,4.8,4.79,4.8,17200.0
2009-09-18 14:10:00,4.8,4.8,4.79,4.79,17600.0,4.8,4.8,4.79,4.79,17600.0
2009-09-18 14:20:00,4.8,4.8,4.78,4.78,30000.0,4.8,4.8,4.78,4.78,30000.0
2009-09-18 14:30:00,4.78,4.78,4.76,4.77,10400.0,4.78,4.78,4.76,4.77,10400.0
2009-09-18 14:40:00,4.77,4.77,4.76,4.76,24800.0,4.77,4.77,4.76,4.76,24800.0
2009-09-18 14:50:00,4.77,4.78,4.76,4.78,14800.0,4.77,4.78,4.76,4.78,14800.0
2009-09-18 15:00:00,4.78,4.79,4.78,4.78,16400.0,4.78,4.79,4.78,4.78,16400.0
2009-09-18 15:10:00,4.77,4.78,4.77,4.78,16000.0,4.77,4.78,4.77,4.78,16000.0
2009-09-18 15:20:00,4.78,4.79,4.78,4.78,27600.0,4.78,4.79,4.78,4.78,27600.0
2009-09-18 15:30:00,4.78,4.78,4.77,4.77,28800.0,4.78,4.78,4.77,4.77,28800.0
2009-09-18 15:40:00,4.77,4.78,4.77,4.78,22800.0,4.77,4.78,4.77,4.78,22800.0
2009-09-18 15:50:00,4.78,4.79,4.77,4.78,72800.0,4.78,4.79,4.77,4.78,72800.0
2009-09-21 09:30:00,4.73,4.78,4.73,4.78,26800.0,4.73,4.78,4.73,4.78,26800.0
2009-09-21 09:40:00,4.79,4.81,4.79,4.79,19200.0,4.79,4.81,4.79,4.79,19200.0
2009-09-21 09:50:00,4.8,4.8,4.76,4.78,15200.0,4.8,4.8,4.76,4.78,15200.0
2009-09-21 10:00:00,4.77,4.78,4.76,4.78,20400.0,4.77,4.78,4.76,4.78,20400.0
2009-09-21 10:10:00,4.78,4.78,4.74,4.75,50800.0,4.78,4.78,4.74,4.75,50800.0
2009-09-21 10:20:00,4.75,4.77,4.74,4.77,30800.0,4.75,4.77,4.74,4.77,30800.0
2009-09-21 10:30:00,4.75,4.77,4.75,4.75,25200.0,4.75,4.77,4.75,4.75,25200.0
2009-09-21 10:40:00,4.75,4.76,4.75,4.75,6400.0,4.75,4.76,4.75,4.75,6400.0
2009-09-21 10:50:00,4.76,4.76,4.76,4.76,4400.0,4.76,4.76,4.76,4.76,4400.0
2009-09-21 11:00:00,4.76,4.77,4.76,4.77,12000.0,4.76,4.77,4.76,4.77,12000.0
2009-09-21 11:10:00,4.77,4.77,4.77,4.77,12800.0,4.77,4.77,4.77,4.77,12800.0
2009-09-21 11:20:00,4.76,4.77,4.75,4.75,12000.0,4.76,4.77,4.75,4.75,12000.0
2009-09-21 11:30:00,4.75,4.77,4.74,4.74,14000.0,4.75,4.77,4.74,4.74,14000.0
2009-09-21 11:40:00,4.75,4.75,4.74,4.74,6000.0,4.75,4.75,4.74,4.74,6000.0
2009-09-21 11:50:00,4.74,4.75,4.74,4.74,6800.0,4.74,4.75,4.74,4.74,6800.0
2009-09-21 12:00:00,4.75,4.75,4.74,4.74,11200.0,4.75,4.75,4.74,4.74,11200.0
2009-09-21 12:10:00,4.74,4.75,4.74,4.75,15600.0,4.74,4.75,4.74,4.75,15600.0
2009-09-21 12:20:00,4.74,4.75,4.74,4.75,4400.0,4.74,4.75,4.74,4.75,4400.0
2009-09-21 12:30:00,4.75,4.75,4.75,4.75,10000.0,4.75,4.75,4.75,4.75,10000.0
2009-09-21 12:40:00,4.75,4.75,4.75,4.75,6400.0,4.75,4.75,4.75,4.75,6400.0
2009-09-21 12:50:00,4.75,4.75,4.75,4.75,2400.0,4.75,4.75,4.75,4.75,2400.0
2009-09-21 13:00:00,4.75,4.75,4.75,4.75,12800.0,4.75,4.75,4.75,4.75,12800.0
2009-09-21 13:10:00,4.75,4.75,4.75,4.75,4000.0,4.75,4.75,4.75,4.75,4000.0
2009-09-21 13:20:00,4.75,4.76,4.75,4.75,10400.0,4.75,4.76,4.75,4.75,10400.0
2009-09-21 13:30:00,4.75,4.76,4.75,4.75,21600.0,4.75,4.76,4.75,4.75,21600.0
2009-09-21 13:40:00,4.75,4.76,4.75,4.76,7600.0,4.75,4.76,4.75,4.76,7600.0
2009-09-21 13:50:00,4.76,4.78,4.76,4.77,6000.0,4.76,4.78,4.76,4.77,6000.0
2009-09-21 14:00:00,4.77,4.77,4.76,4.77,4400.0,4.77,4.77,4.76,4.77,4400.0
2009-09-21 14:10:00,4.77,4.78,4.76,4.77,21200.0,4.77,4.78,4.76,4.77,21200.0
2009-09-21 14:20:00,4.77,4.77,4.76,4.76,3600.0,4.77,4.77,4.76,4.76,3600.0
2009-09-21 14:30:00,4.76,4.77,4.76,4.77,3200.0,4.76,4.77,4.76,4.77,3200.0
2009-09-21 14:40:00,4.76,4.77,4.76,4.77,8800.0,4.76,4.77,4.76,4.77,8800.0
2009-09-21 14:50:00,4.77,4.77,4.76,4.76,8800.0,4.77,4.77,4.76,4.76,8800.0
2009-09-21 15:00:00,4.77,4.77,4.76,4.77,6800.0,4.77,4.77,4.76,4.77,6800.0
2009-09-21 15:10:00,4.77,4.78,4.77,4.78,12000.0,4.77,4.78,4.77,4.78,12000.0
2009-09-21 15:20:00,4.78,4.78,4.78,4.78,30800.0,4.78,4.78,4.78,4.78,30800.0
2009-09-21 15:30:00,4.78,4.78,4.76,4.77,15200.0,4.78,4.78,4.76,4.77,15200.0
2009-09-21 15:40:00,4.77,4.77,4.77,4.77,17200.0,4.77,4.77,4.77,4.77,17200.0
2009-09-21 15:50:00,4.77,4.78,4.76,4.77,53200.0,4.77,4.78,4.76,4.77,53200.0
2009-09-22 09:30:00,4.8,4.8,4.76,4.79,30800.0,4.8,4.8,4.76,4.79,30800.0
2009-09-22 09:40:00,4.78,4.8,4.72,4.74,69600.0,4.78,4.8,4.72,4.74,69600.0
2009-09-22 09:50:00,4.73,4.73,4.7,4.72,43200.0,4.73,4.73,4.7,4.72,43200.0
2009-09-22 10:00:00,4.71,4.72,4.7,4.7,17600.0,4.71,4.72,4.7,4.7,17600.0
2009-09-22 10:10:00,4.7,4.71,4.7,4.71,24800.0,4.7,4.71,4.7,4.71,24800.0
2009-09-22 10:20:00,4.72,4.72,4.7,4.71,30400.0,4.72,4.72,4.7,4.71,30400.0
2009-09-22 10:30:00,4.71,4.72,4.7,4.71,36000.0,4.71,4.72,4.7,4.71,36000.0
2009-09-22 10:40:00,4.71,4.72,4.69,4.7,56000.0,4.71,4.72,4.69,4.7,56000.0
2009-09-22 10:50:00,4.7,4.7,4.7,4.7,11200.0,4.7,4.7,4.7,4.7,11200.0
2009-09-22 11:00:00,4.7,4.7,4.68,4.7,41200.0,4.7,4.7,4.68,4.7,41200.0
2009-09-22 11:10:00,4.7,4.7,4.7,4.7,5200.0,4.7,4.7,4.7,4.7,5200.0
2009-09-22 11:20:00,4.7,4.7,4.69,4.69,25600.0,4.7,4.7,4.69,4.69,25600.0
2009-09-22 11:30:00,4.69,4.69,4.67,4.67,11600.0,4.69,4.69,4.67,4.67,11600.0
2009-09-22 11:40:00,4.67,4.68,4.65,4.66,33200.0,4.67,4.68,4.65,4.66,33200.0
2009-09-22 11:50:00,4.66,4.66,4.65,4.65,35200.0,4.66,4.66,4.65,4.65,35200.0
2009-09-22 12:00:00,4.66,4.66,4.65,4.65,62000.0,4.66,4.66,4.65,4.65,62000.0
2009-09-22 12:10:00,4.65,4.68,4.65,4.68,29200.0,4.65,4.68,4.65,4.68,29200.0
2009-09-22 12:20:00,4.68,4.69,4.67,4.69,24000.0,4.68,4.69,4.67,4.69,24000.0
2009-09-22 12:30:00,4.69,4.73,4.69,4.73,23600.0,4.69,4.73,4.69,4.73,23600.0
2009-09-22 12:40:00,4.73,4.74,4.73,4.73,25600.0,4.73,4.74,4.73,4.73,25600.0
2009-09-22 12:50:00,4.73,4.74,4.72,4.72,23200.0,4.73,4.74,4.72,4.72,23200.0
2009-09-22 13:00:00,4.72,4.74,4.71,4.74,24400.0,4.72,4.74,4.71,4.74,24400.0
2009-09-22 13:10:00,4.73,4.74,4.71,4.72,25600.0,4.73,4.74,4.71,4.72,25600.0
2009-09-22 13:20:00,4.71,4.72,4.7,4.7,28800.0,4.71,4.72,4.7,4.7,28800.0
2009-09-22 13:30:00,4.71,4.72,4.7,4.71,19200.0,4.71,4.72,4.7,4.71,19200.0
2009-09-22 13:40:00,4.71,4.73,4.71,4.73,17600.0,4.71,4.73,4.71,4.73,17600.0
2009-09-22 13:50:00,4.73,4.74,4.72,4.74,13200.0,4.73,4.74,4.72,4.74,13200.0
2009-09-22 14:00:00,4.74,4.74,4.74,4.74,8000.0,4.74,4.74,4.74,4.74,8000.0
2009-09-22 14:10:00,4.74,4.74,4.74,4.74,18000.0,4.74,4.74,4.74,4.74,18000.0
2009-09-22 14:20:00,4.74,4.74,4.74,4.74,7600.0,4.74,4.74,4.74,4.74,7600.0
2009-09-22 14:30:00,4.74,4.74,4.73,4.73,23600.0,4.74,4.74,4.73,4.73,23600.0
2009-09-22 14:40:00,4.74,4.74,4.74,4.74,14800.0,4.74,4.74,4.74,4.74,14800.0
2009-09-22 14:50:00,4.74,4.74,4.73,4.74,17200.0,4.74,4.74,4.73,4.74,17200.0
2009-09-22 15:00:00,4.74,4.74,4.73,4.73,75600.0,4.74,4.74,4.73,4.73,75600.0
2009-09-22 15:10:00,4.73,4.73,4.72,4.72,22400.0,4.73,4.73,4.72,4.72,22400.0
2009-09-22 15:20:00,4.72,4.74,4.72,4.74,28400.0,4.72,4.74,4.72,4.74,28400.0
2009-09-22 15:30:00,4.74,4.74,4.73,4.73,21200.0,4.74,4.74,4.73,4.73,21200.0
2009-09-22 15:40:00,4.73,4.73,4.69,4.7,125200.0,4.73,4.73,4.69,4.7,125200.0
2009-09-22 15:50:00,4.7,4.7,4.69,4.7,128400.0,4.7,4.7,4.69,4.7,128400.0
2009-09-23 09:30:00,4.98,5.0,4.88,4.9,217200.0,4.98,5.0,4.88,4.9,217200.0
2009-09-23 09:40:00,4.9,4.93,4.82,4.85,196800.0,4.9,4.93,4.82,4.85,196800.0
2009-09-23 09:50:00,4.85,4.87,4.83,4.85,117600.0,4.85,4.87,4.83,4.85,117600.0
2009-09-23 10:00:00,4.85,4.9,4.85,4.88,143600.0,4.85,4.9,4.85,4.88,143600.0
2009-09-23 10:10:00,4.89,4.89,4.86,4.88,105200.0,4.89,4.89,4.86,4.88,105200.0
2009-09-23 10:20:00,4.88,4.88,4.84,4.85,42800.0,4.88,4.88,4.84,4.85,42800.0
2009-09-23 10:30:00,4.85,4.85,4.83,4.83,170800.0,4.85,4.85,4.83,4.83,170800.0
2009-09-23 10:40:00,4.83,4.84,4.82,4.82,89600.0,4.83,4.84,4.82,4.82,89600.0
2009-09-23 10:50:00,4.83,4.83,4.82,4.82,106800.0,4.83,4.83,4.82,4.82,106800.0
2009-09-23 11:00:00,4.83,4.85,4.83,4.85,40800.0,4.83,4.85,4.83,4.85,40800.0
2009-09-23 11:10:00,4.85,4.87,4.85,4.87,70400.0,4.85,4.87,4.85,4.87,70400.0
2009-09-23 11:20:00,4.87,4.88,4.87,4.88,91600.0,4.87,4.88,4.87,4.88,91600.0
2009-09-23 11:30:00,4.86,4.87,4.86,4.87,13600.0,4.86,4.87,4.86,4.87,13600.0
2009-09-23 11:40:00,4.85,4.88,4.85,4.87,14800.0,4.85,4.88,4.85,4.87,14800.0
2009-09-23 11:50:00,4.87,4.87,4.86,4.86,12800.0,4.87,4.87,4.86,4.86,12800.0
2009-09-23 12:00:00,4.86,4.88,4.85,4.86,36800.0,4.86,4.88,4.85,4.86,36800.0
2009-09-23 12:10:00,4.85,4.86,4.82,4.85,50000.0,4.85,4.86,4.82,4.85,50000.0
2009-09-23 12:20:00,4.86,4.87,4.86,4.86,5200.0,4.86,4.87,4.86,4.86,5200.0
2009-09-23 12:30:00,4.87,4.88,4.86,4.87,15600.0,4.87,4.88,4.86,4.87,15600.0
2009-09-23 12:40:00,4.88,4.89,4.88,4.89,5600.0,4.88,4.89,4.88,4.89,5600.0
2009-09-23 12:50:00,4.88,4.89,4.88,4.88,10400.0,4.88,4.89,4.88,4.88,10400.0
2009-09-23 13:00:00,4.89,4.89,4.88,4.89,7600.0,4.89,4.89,4.88,4.89,7600.0
2009-09-23 13:10:00,4.89,4.91,4.89,4.91,11200.0,4.89,4.91,4.89,4.91,11200.0
2009-09-23 13:20:00,4.92,4.92,4.89,4.89,25200.0,4.92,4.92,4.89,4.89,25200.0
2009-09-23 13:30:00,4.89,4.91,4.89,4.91,8400.0,4.89,4.91,4.89,4.91,8400.0
2009-09-23 13:40:00,4.91,4.92,4.9,4.91,17600.0,4.91,4.92,4.9,4.91,17600.0
2009-09-23 13:50:00,4.91,4.91,4.9,4.91,4800.0,4.91,4.91,4.9,4.91,4800.0
2009-09-23 14:00:00,4.91,4.91,4.9,4.91,10800.0,4.91,4.91,4.9,4.91,10800.0
2009-09-23 14:10:00,4.91,4.91,4.89,4.9,50000.0,4.91,4.91,4.89,4.9,50000.0
2009-09-23 14:20:00,4.9,4.9,4.88,4.9,68800.0,4.9,4.9,4.88,4.9,68800.0
2009-09-23 14:30:00,4.9,4.9,4.88,4.9,74400.0,4.9,4.9,4.88,4.9,74400.0
2009-09-23 14:40:00,4.9,4.9,4.89,4.9,14400.0,4.9,4.9,4.89,4.9,14400.0
2009-09-23 14:50:00,4.9,4.9,4.86,4.87,28400.0,4.9,4.9,4.86,4.87,28400.0
2009-09-23 15:00:00,4.87,4.89,4.87,4.88,20800.0,4.87,4.89,4.87,4.88,20800.0
2009-09-23 15:10:00,4.88,4.88,4.85,4.86,18800.0,4.88,4.88,4.85,4.86,18800.0
2009-09-23 15:20:00,4.85,4.86,4.82,4.82,37200.0,4.85,4.86,4.82,4.82,37200.0
2009-09-23 15:30:00,4.82,4.84,4.82,4.84,42400.0,4.82,4.84,4.82,4.84,42400.0
2009-09-23 15:40:00,4.83,4.84,4.82,4.83,54400.0,4.83,4.84,4.82,4.83,54400.0
2009-09-23 15:50:00,4.82,4.83,4.81,4.81,76000.0,4.82,4.83,4.81,4.81,76000.0
2009-09-24 09:30:00,4.83,4.92,4.83,4.88,46000.0,4.83,4.92,4.83,4.88,46000.0
2009-09-24 09:40:00,4.88,4.9,4.85,4.9,65200.0,4.88,4.9,4.85,4.9,65200.0
2009-09-24 09:50:00,4.9,4.9,4.81,4.81,26800.0,4.9,4.9,4.81,4.81,26800.0
2009-09-24 10:00:00,4.8,4.8,4.72,4.72,38000.0,4.8,4.8,4.72,4.72,38000.0
2009-09-24 10:10:00,4.72,4.74,4.71,4.72,50000.0,4.72,4.74,4.71,4.72,50000.0
2009-09-24 10:20:00,4.72,4.78,4.72,4.77,30400.0,4.72,4.78,4.72,4.77,30400.0
2009-09-24 10:30:00,4.77,4.79,4.76,4.79,41200.0,4.77,4.79,4.76,4.79,41200.0
2009-09-24 10:40:00,4.78,4.8,4.77,4.77,40800.0,4.78,4.8,4.77,4.77,40800.0
2009-09-24 10:50:00,4.77,4.78,4.75,4.76,66000.0,4.77,4.78,4.75,4.76,66000.0
2009-09-24 11:00:00,4.75,4.75,4.71,4.71,43200.0,4.75,4.75,4.71,4.71,43200.0
2009-09-24 11:10:00,4.72,4.72,4.68,4.68,52800.0,4.72,4.72,4.68,4.68,52800.0
2009-09-24 11:20:00,4.68,4.68,4.66,4.68,58400.0,4.68,4.68,4.66,4.68,58400.0
2009-09-24 11:30:00,4.68,4.69,4.67,4.69,30000.0,4.68,4.69,4.67,4.69,30000.0
2009-09-24 11:40:00,4.69,4.72,4.69,4.72,18000.0,4.69,4.72,4.69,4.72,18000.0
2009-09-24 11:50:00,4.72,4.73,4.7,4.71,19200.0,4.72,4.73,4.7,4.71,19200.0
2009-09-24 12:00:00,4.73,4.73,4.72,4.73,17600.0,4.73,4.73,4.72,4.73,17600.0
2009-09-24 12:10:00,4.74,4.74,4.72,4.73,10000.0,4.74,4.74,4.72,4.73,10000.0
2009-09-24 12:20:00,4.73,4.73,4.71,4.73,14400.0,4.73,4.73,4.71,4.73,14400.0
2009-09-24 12:30:00,4.73,4.74,4.72,4.73,8800.0,4.73,4.74,4.72,4.73,8800.0
2009-09-24 12:40:00,4.73,4.73,4.72,4.72,13200.0,4.73,4.73,4.72,4.72,13200.0
2009-09-24 12:50:00,4.73,4.73,4.71,4.71,5600.0,4.73,4.73,4.71,4.71,5600.0
2009-09-24 13:00:00,4.72,4.73,4.71,4.71,15600.0,4.72,4.73,4.71,4.71,15600.0
2009-09-24 13:10:00,4.71,4.72,4.71,4.71,32800.0,4.71,4.72,4.71,4.71,32800.0
2009-09-24 13:20:00,4.71,4.71,4.7,4.71,32400.0,4.71,4.71,4.7,4.71,32400.0
2009-09-24 13:30:00,4.71,4.74,4.71,4.72,32000.0,4.71,4.74,4.71,4.72,32000.0
2009-09-24 13:40:00,4.73,4.73,4.7,4.72,23600.0,4.73,4.73,4.7,4.72,23600.0
2009-09-24 13:50:00,4.72,4.72,4.71,4.72,11600.0,4.72,4.72,4.71,4.72,11600.0
2009-09-24 14:00:00,4.71,4.72,4.7,4.7,25200.0,4.71,4.72,4.7,4.7,25200.0
2009-09-24 14:10:00,4.71,4.71,4.7,4.71,13600.0,4.71,4.71,4.7,4.71,13600.0
2009-09-24 14:20:00,4.72,4.72,4.69,4.71,63600.0,4.72,4.72,4.69,4.71,63600.0
2009-09-24 14:30:00,4.71,4.72,4.7,4.72,22800.0,4.71,4.72,4.7,4.72,22800.0
2009-09-24 14:40:00,4.72,4.72,4.71,4.71,26000.0,4.72,4.72,4.71,4.71,26000.0
2009-09-24 14:50:00,4.71,4.73,4.71,4.72,9600.0,4.71,4.73,4.71,4.72,9600.0
2009-09-24 15:00:00,4.72,4.74,4.72,4.73,18800.0,4.72,4.74,4.72,4.73,18800.0
2009-09-24 15:10:00,4.73,4.75,4.73,4.75,19200.0,4.73,4.75,4.73,4.75,19200.0
2009-09-24 15:20:00,4.74,4.75,4.74,4.75,36800.0,4.74,4.75,4.74,4.75,36800.0
2009-09-24 15:30:00,4.74,4.75,4.73,4.74,49600.0,4.74,4.75,4.73,4.74,49600.0
2009-09-24 15:40:00,4.73,4.73,4.72,4.72,29200.0,4.73,4.73,4.72,4.72,29200.0
2009-09-24 15:50:00,4.72,4.74,4.72,4.74,71600.0,4.72,4.74,4.72,4.74,71600.0
2009-09-25 09:30:00,4.73,4.8,4.68,4.78,55600.0,4.73,4.8,4.68,4.78,55600.0
2009-09-25 09:40:00,4.79,4.82,4.79,4.82,35600.0,4.79,4.82,4.79,4.82,35600.0
2009-09-25 09:50:00,4.82,4.82,4.76,4.79,40000.0,4.82,4.82,4.76,4.79,40000.0
2009-09-25 10:00:00,4.79,4.82,4.76,4.8,52400.0,4.79,4.82,4.76,4.8,52400.0
2009-09-25 10:10:00,4.8,4.82,4.78,4.79,30800.0,4.8,4.82,4.78,4.79,30800.0
2009-09-25 10:20:00,4.79,4.81,4.79,4.81,32000.0,4.79,4.81,4.79,4.81,32000.0
2009-09-25 10:30:00,4.81,4.81,4.76,4.76,32000.0,4.81,4.81,4.76,4.76,32000.0
2009-09-25 10:40:00,4.76,4.78,4.76,4.77,32400.0,4.76,4.78,4.76,4.77,32400.0
2009-09-25 10:50:00,4.77,4.78,4.76,4.78,16400.0,4.77,4.78,4.76,4.78,16400.0
2009-09-25 11:00:00,4.78,4.81,4.78,4.81,26800.0,4.78,4.81,4.78,4.81,26800.0
2009-09-25 11:10:00,4.81,4.81,4.78,4.78,30000.0,4.81,4.81,4.78,4.78,30000.0
2009-09-25 11:20:00,4.77,4.78,4.76,4.76,12400.0,4.77,4.78,4.76,4.76,12400.0
2009-09-25 11:30:00,4.75,4.77,4.75,4.77,27600.0,4.75,4.77,4.75,4.77,27600.0
2009-09-25 11:40:00,4.77,4.78,4.76,4.78,23200.0,4.77,4.78,4.76,4.78,23200.0
2009-09-25 11:50:00,4.78,4.78,4.76,4.78,20800.0,4.78,4.78,4.76,4.78,20800.0
2009-09-25 12:00:00,4.78,4.78,4.76,4.76,19200.0,4.78,4.78,4.76,4.76,19200.0
2009-09-25 12:10:00,4.77,4.77,4.75,4.77,30800.0,4.77,4.77,4.75,4.77,30800.0
2009-09-25 12:20:00,4.76,4.77,4.75,4.76,21600.0,4.76,4.77,4.75,4.76,21600.0
2009-09-25 12:30:00,4.76,4.77,4.75,4.77,19600.0,4.76,4.77,4.75,4.77,19600.0
2009-09-25 12:40:00,4.77,4.77,4.75,4.75,4800.0,4.77,4.77,4.75,4.75,4800.0
2009-09-25 12:50:00,4.76,4.77,4.76,4.77,25200.0,4.76,4.77,4.76,4.77,25200.0
2009-09-25 13:00:00,4.77,4.77,4.77,4.77,23600.0,4.77,4.77,4.77,4.77,23600.0
2009-09-25 13:10:00,4.76,4.77,4.75,4.76,33200.0,4.76,4.77,4.75,4.76,33200.0
2009-09-25 13:20:00,4.76,4.76,4.74,4.76,37200.0,4.76,4.76,4.74,4.76,37200.0
2009-09-25 13:30:00,4.76,4.76,4.76,4.76,9200.0,4.76,4.76,4.76,4.76,9200.0
2009-09-25 13:40:00,4.76,4.78,4.76,4.78,20800.0,4.76,4.78,4.76,4.78,20800.0
2009-09-25 13:50:00,4.78,4.78,4.78,4.78,11200.0,4.78,4.78,4.78,4.78,11200.0
2009-09-25 14:00:00,4.78,4.79,4.78,4.79,34400.0,4.78,4.79,4.78,4.79,34400.0
2009-09-25 14:10:00,4.78,4.79,4.78,4.78,18800.0,4.78,4.79,4.78,4.78,18800.0
2009-09-25 14:20:00,4.78,4.78,4.78,4.78,9600.0,4.78,4.78,4.78,4.78,9600.0
2009-09-25 14:30:00,4.78,4.78,4.76,4.77,35600.0,4.78,4.78,4.76,4.77,35600.0
2009-09-25 14:40:00,4.77,4.77,4.77,4.77,11200.0,4.77,4.77,4.77,4.77,11200.0
2009-09-25 14:50:00,4.77,4.77,4.76,4.77,22400.0,4.77,4.77,4.76,4.77,22400.0
2009-09-25 15:00:00,4.77,4.78,4.77,4.77,56000.0,4.77,4.78,4.77,4.77,56000.0
2009-09-25 15:10:00,4.77,4.77,4.76,4.76,66000.0,4.77,4.77,4.76,4.76,66000.0
2009-09-25 15:20:00,4.76,4.76,4.73,4.74,54000.0,4.76,4.76,4.73,4.74,54000.0
2009-09-25 15:30:00,4.73,4.74,4.72,4.72,19200.0,4.73,4.74,4.72,4.72,19200.0
2009-09-25 15:40:00,4.73,4.73,4.72,4.73,38800.0,4.73,4.73,4.72,4.73,38800.0
2009-09-25 15:50:00,4.73,4.73,4.73,4.73,73600.0,4.73,4.73,4.73,4.73,73600.0
2009-09-28 09:30:00,4.77,4.77,4.72,4.74,14000.0,4.77,4.77,4.72,4.74,14000.0
2009-09-28 09:40:00,4.75,4.85,4.73,4.84,39200.0,4.75,4.85,4.73,4.84,39200.0
2009-09-28 09:50:00,4.83,4.88,4.82,4.86,62400.0,4.83,4.88,4.82,4.86,62400.0
2009-09-28 10:00:00,4.86,4.88,4.86,4.86,43200.0,4.86,4.88,4.86,4.86,43200.0
2009-09-28 10:10:00,4.86,4.86,4.84,4.84,12000.0,4.86,4.86,4.84,4.84,12000.0
2009-09-28 10:20:00,4.85,4.88,4.84,4.87,27600.0,4.85,4.88,4.84,4.87,27600.0
2009-09-28 10:30:00,4.88,4.89,4.87,4.87,17600.0,4.88,4.89,4.87,4.87,17600.0
2009-09-28 10:40:00,4.86,4.86,4.84,4.84,13200.0,4.86,4.86,4.84,4.84,13200.0
2009-09-28 10:50:00,4.84,4.86,4.84,4.85,14000.0,4.84,4.86,4.84,4.85,14000.0
2009-09-28 11:00:00,4.86,4.86,4.85,4.86,26800.0,4.86,4.86,4.85,4.86,26800.0
2009-09-28 11:10:00,4.86,4.86,4.83,4.83,30800.0,4.86,4.86,4.83,4.83,30800.0
2009-09-28 11:20:00,4.83,4.87,4.83,4.87,16400.0,4.83,4.87,4.83,4.87,16400.0
2009-09-28 11:30:00,4.88,4.89,4.88,4.88,14800.0,4.88,4.89,4.88,4.88,14800.0
2009-09-28 11:40:00,4.88,4.89,4.87,4.88,11600.0,4.88,4.89,4.87,4.88,11600.0
2009-09-28 11:50:00,4.89,4.92,4.89,4.91,28400.0,4.89,4.92,4.89,4.91,28400.0
2009-09-28 12:00:00,4.92,4.93,4.91,4.92,18400.0,4.92,4.93,4.91,4.92,18400.0
2009-09-28 12:10:00,4.92,4.92,4.9,4.92,11200.0,4.92,4.92,4.9,4.92,11200.0
2009-09-28 12:20:00,4.9,4.92,4.9,4.92,21600.0,4.9,4.92,4.9,4.92,21600.0
2009-09-28 12:30:00,4.91,4.92,4.91,4.91,14800.0,4.91,4.92,4.91,4.91,14800.0
2009-09-28 12:40:00,4.91,4.92,4.9,4.92,28000.0,4.91,4.92,4.9,4.92,28000.0
2009-09-28 12:50:00,4.92,4.92,4.91,4.91,16400.0,4.92,4.92,4.91,4.91,16400.0
2009-09-28 13:00:00,4.91,4.92,4.91,4.92,15200.0,4.91,4.92,4.91,4.92,15200.0
2009-09-28 13:10:00,4.91,4.92,4.91,4.92,14400.0,4.91,4.92,4.91,4.92,14400.0
2009-09-28 13:20:00,4.92,4.92,4.91,4.92,10000.0,4.92,4.92,4.91,4.92,10000.0
2009-09-28 13:30:00,4.92,4.92,4.91,4.92,11200.0,4.92,4.92,4.91,4.92,11200.0
2009-09-28 13:40:00,4.93,4.93,4.92,4.92,15600.0,4.93,4.93,4.92,4.92,15600.0
2009-09-28 13:50:00,4.92,4.92,4.89,4.89,24000.0,4.92,4.92,4.89,4.89,24000.0
2009-09-28 14:00:00,4.89,4.9,4.89,4.9,16000.0,4.89,4.9,4.89,4.9,16000.0
2009-09-28 14:10:00,4.9,4.9,4.89,4.9,15600.0,4.9,4.9,4.89,4.9,15600.0
2009-09-28 14:20:00,4.9,4.91,4.9,4.91,20800.0,4.9,4.91,4.9,4.91,20800.0
2009-09-28 14:30:00,4.91,4.91,4.91,4.91,12800.0,4.91,4.91,4.91,4.91,12800.0
2009-09-28 14:40:00,4.91,4.91,4.9,4.9,25600.0,4.91,4.91,4.9,4.9,25600.0
2009-09-28 14:50:00,4.91,4.91,4.9,4.9,17600.0,4.91,4.91,4.9,4.9,17600.0
2009-09-28 15:00:00,4.9,4.9,4.88,4.89,26400.0,4.9,4.9,4.88,4.89,26400.0
2009-09-28 15:10:00,4.89,4.89,4.88,4.88,26400.0,4.89,4.89,4.88,4.88,26400.0
2009-09-28 15:20:00,4.88,4.89,4.88,4.88,24400.0,4.88,4.89,4.88,4.88,24400.0
2009-09-28 15:30:00,4.88,4.88,4.87,4.87,42400.0,4.88,4.88,4.87,4.87,42400.0
2009-09-28 15:40:00,4.87,4.88,4.87,4.88,71200.0,4.87,4.88,4.87,4.88,71200.0
2009-09-28 15:50:00,4.87,4.89,4.87,4.89,96400.0,4.87,4.89,4.87,4.89,96400.0
2009-09-29 09:30:00,4.87,4.91,4.82,4.82,48800.0,4.87,4.91,4.82,4.82,48800.0
2009-09-29 09:40:00,4.82,4.82,4.78,4.79,53600.0,4.82,4.82,4.78,4.79,53600.0
2009-09-29 09:50:00,4.79,4.86,4.78,4.86,94800.0,4.79,4.86,4.78,4.86,94800.0
2009-09-29 10:00:00,4.85,4.85,4.82,4.82,32400.0,4.85,4.85,4.82,4.82,32400.0
2009-09-29 10:10:00,4.82,4.82,4.79,4.79,60000.0,4.82,4.82,4.79,4.79,60000.0
2009-09-29 10:20:00,4.79,4.79,4.76,4.78,31200.0,4.79,4.79,4.76,4.78,31200.0
2009-09-29 10:30:00,4.78,4.79,4.77,4.77,14800.0,4.78,4.79,4.77,4.77,14800.0
2009-09-29 10:40:00,4.78,4.78,4.77,4.77,7600.0,4.78,4.78,4.77,4.77,7600.0
2009-09-29 10:50:00,4.77,4.78,4.72,4.72,28800.0,4.77,4.78,4.72,4.72,28800.0
2009-09-29 11:00:00,4.72,4.73,4.71,4.72,36800.0,4.72,4.73,4.71,4.72,36800.0
2009-09-29 11:10:00,4.73,4.73,4.72,4.73,31600.0,4.73,4.73,4.72,4.73,31600.0
2009-09-29 11:20:00,4.73,4.74,4.72,4.74,52000.0,4.73,4.74,4.72,4.74,52000.0
2009-09-29 11:30:00,4.74,4.75,4.74,4.75,33600.0,4.74,4.75,4.74,4.75,33600.0
2009-09-29 11:40:00,4.75,4.76,4.74,4.74,42400.0,4.75,4.76,4.74,4.74,42400.0
2009-09-29 11:50:00,4.75,4.76,4.75,4.75,33600.0,4.75,4.76,4.75,4.75,33600.0
2009-09-29 12:00:00,4.75,4.77,4.75,4.77,11200.0,4.75,4.77,4.75,4.77,11200.0
2009-09-29 12:10:00,4.78,4.78,4.77,4.78,12000.0,4.78,4.78,4.77,4.78,12000.0
2009-09-29 12:20:00,4.78,4.78,4.76,4.77,27600.0,4.78,4.78,4.76,4.77,27600.0
2009-09-29 12:30:00,4.77,4.77,4.76,4.77,20000.0,4.77,4.77,4.76,4.77,20000.0
2009-09-29 12:40:00,4.77,4.8,4.77,4.8,27600.0,4.77,4.8,4.77,4.8,27600.0
2009-09-29 12:50:00,4.8,4.81,4.8,4.8,23600.0,4.8,4.81,4.8,4.8,23600.0
2009-09-29 13:00:00,4.8,4.81,4.8,4.81,16000.0,4.8,4.81,4.8,4.81,16000.0
2009-09-29 13:10:00,4.81,4.81,4.8,4.81,12800.0,4.81,4.81,4.8,4.81,12800.0
2009-09-29 13:20:00,4.81,4.81,4.81,4.81,14400.0,4.81,4.81,4.81,4.81,14400.0
2009-09-29 13:30:00,4.81,4.83,4.81,4.82,19200.0,4.81,4.83,4.81,4.82,19200.0
2009-09-29 13:40:00,4.83,4.83,4.83,4.83,8800.0,4.83,4.83,4.83,4.83,8800.0
2009-09-29 13:50:00,4.82,4.83,4.81,4.82,22800.0,4.82,4.83,4.81,4.82,22800.0
2009-09-29 14:00:00,4.82,4.82,4.81,4.82,26400.0,4.82,4.82,4.81,4.82,26400.0
2009-09-29 14:10:00,4.82,4.83,4.81,4.83,16400.0,4.82,4.83,4.81,4.83,16400.0
2009-09-29 14:20:00,4.82,4.83,4.82,4.82,9200.0,4.82,4.83,4.82,4.82,9200.0
2009-09-29 14:30:00,4.83,4.83,4.82,4.83,17600.0,4.83,4.83,4.82,4.83,17600.0
2009-09-29 14:40:00,4.83,4.83,4.82,4.83,16000.0,4.83,4.83,4.82,4.83,16000.0
2009-09-29 14:50:00,4.83,4.88,4.83,4.87,54400.0,4.83,4.88,4.83,4.87,54400.0
2009-09-29 15:00:00,4.88,4.91,4.88,4.9,74800.0,4.88,4.91,4.88,4.9,74800.0
2009-09-29 15:10:00,4.91,4.92,4.9,4.9,104800.0,4.91,4.92,4.9,4.9,104800.0
2009-09-29 15:20:00,4.9,4.9,4.86,4.86,30800.0,4.9,4.9,4.86,4.86,30800.0
2009-09-29 15:30:00,4.86,4.86,4.85,4.85,24800.0,4.86,4.86,4.85,4.85,24800.0
2009-09-29 15:40:00,4.84,4.84,4.82,4.82,89200.0,4.84,4.84,4.82,4.82,89200.0
2009-09-29 15:50:00,4.82,4.84,4.82,4.83,110000.0,4.82,4.84,4.82,4.83,110000.0
2009-09-30 09:30:00,4.82,4.84,4.76,4.78,51600.0,4.82,4.84,4.76,4.78,51600.0
2009-09-30 09:40:00,4.78,4.78,4.7,4.71,23200.0,4.78,4.78,4.7,4.71,23200.0
2009-09-30 09:50:00,4.7,4.7,4.66,4.67,52800.0,4.7,4.7,4.66,4.67,52800.0
2009-09-30 10:00:00,4.67,4.69,4.67,4.69,17600.0,4.67,4.69,4.67,4.69,17600.0
2009-09-30 10:10:00,4.69,4.69,4.67,4.67,26800.0,4.69,4.69,4.67,4.67,26800.0
2009-09-30 10:20:00,4.67,4.68,4.67,4.68,21600.0,4.67,4.68,4.67,4.68,21600.0
2009-09-30 10:30:00,4.68,4.7,4.68,4.7,30400.0,4.68,4.7,4.68,4.7,30400.0
2009-09-30 10:40:00,4.7,4.73,4.69,4.72,50800.0,4.7,4.73,4.69,4.72,50800.0
2009-09-30 10:50:00,4.72,4.72,4.71,4.71,13200.0,4.72,4.72,4.71,4.71,13200.0
2009-09-30 11:00:00,4.71,4.71,4.7,4.7,21200.0,4.71,4.71,4.7,4.7,21200.0
2009-09-30 11:10:00,4.7,4.73,4.7,4.73,31600.0,4.7,4.73,4.7,4.73,31600.0
2009-09-30 11:20:00,4.73,4.73,4.71,4.71,19600.0,4.73,4.73,4.71,4.71,19600.0
2009-09-30 11:30:00,4.72,4.72,4.71,4.71,8000.0,4.72,4.72,4.71,4.71,8000.0
2009-09-30 11:40:00,4.71,4.73,4.71,4.73,19600.0,4.71,4.73,4.71,4.73,19600.0
2009-09-30 11:50:00,4.72,4.72,4.72,4.72,19200.0,4.72,4.72,4.72,4.72,19200.0
2009-09-30 12:00:00,4.71,4.72,4.71,4.71,12000.0,4.71,4.72,4.71,4.71,12000.0
2009-09-30 12:10:00,4.71,4.72,4.71,4.72,15200.0,4.71,4.72,4.71,4.72,15200.0
2009-09-30 12:20:00,4.72,4.73,4.72,4.72,14000.0,4.72,4.73,4.72,4.72,14000.0
2009-09-30 12:30:00,4.73,4.74,4.72,4.73,21200.0,4.73,4.74,4.72,4.73,21200.0
2009-09-30 12:40:00,4.73,4.74,4.72,4.74,14000.0,4.73,4.74,4.72,4.74,14000.0
2009-09-30 12:50:00,4.74,4.75,4.74,4.74,8800.0,4.74,4.75,4.74,4.74,8800.0
2009-09-30 13:00:00,4.74,4.78,4.74,4.77,20000.0,4.74,4.78,4.74,4.77,20000.0
2009-09-30 13:10:00,4.77,4.78,4.76,4.76,4000.0,4.77,4.78,4.76,4.76,4000.0
2009-09-30 13:20:00,4.77,4.77,4.76,4.76,10800.0,4.77,4.77,4.76,4.76,10800.0
2009-09-30 13:30:00,4.76,4.76,4.75,4.75,8800.0,4.76,4.76,4.75,4.75,8800.0
2009-09-30 13:40:00,4.75,4.75,4.75,4.75,18800.0,4.75,4.75,4.75,4.75,18800.0
2009-09-30 13:50:00,4.74,4.75,4.74,4.75,15200.0,4.74,4.75,4.74,4.75,15200.0
2009-09-30 14:00:00,4.75,4.75,4.74,4.74,17600.0,4.75,4.75,4.74,4.74,17600.0
2009-09-30 14:10:00,4.74,4.75,4.74,4.75,15600.0,4.74,4.75,4.74,4.75,15600.0
2009-09-30 14:20:00,4.75,4.75,4.74,4.75,16400.0,4.75,4.75,4.74,4.75,16400.0
2009-09-30 14:30:00,4.75,4.75,4.75,4.75,14800.0,4.75,4.75,4.75,4.75,14800.0
2009-09-30 14:40:00,4.75,4.76,4.74,4.75,18800.0,4.75,4.76,4.74,4.75,18800.0
2009-09-30 14:50:00,4.75,4.75,4.73,4.73,20800.0,4.75,4.75,4.73,4.73,20800.0
2009-09-30 15:00:00,4.73,4.73,4.69,4.69,22800.0,4.73,4.73,4.69,4.69,22800.0
2009-09-30 15:10:00,4.68,4.69,4.68,4.69,34400.0,4.68,4.69,4.68,4.69,34400.0
2009-09-30 15:20:00,4.69,4.7,4.69,4.7,20000.0,4.69,4.7,4.69,4.7,20000.0
2009-09-30 15:30:00,4.7,4.72,4.7,4.71,28000.0,4.7,4.72,4.7,4.71,28000.0
2009-09-30 15:40:00,4.71,4.75,4.71,4.74,128400.0,4.71,4.75,4.71,4.74,128400.0
2009-09-30 15:50:00,4.74,4.75,4.73,4.74,384800.0,4.74,4.75,4.73,4.74,384800.0
2009-10-01 09:30:00,4.7,4.7,4.58,4.62,115200.0,4.7,4.7,4.58,4.62,115200.0
2009-10-01 09:40:00,4.62,4.66,4.59,4.65,102800.0,4.62,4.66,4.59,4.65,102800.0
2009-10-01 09:50:00,4.65,4.66,4.57,4.59,86400.0,4.65,4.66,4.57,4.59,86400.0
2009-10-01 10:00:00,4.59,4.6,4.54,4.58,59600.0,4.59,4.6,4.54,4.58,59600.0
2009-10-01 10:10:00,4.58,4.61,4.58,4.59,119200.0,4.58,4.61,4.58,4.59,119200.0
2009-10-01 10:20:00,4.6,4.6,4.57,4.59,71200.0,4.6,4.6,4.57,4.59,71200.0
2009-10-01 10:30:00,4.59,4.62,4.59,4.62,57600.0,4.59,4.62,4.59,4.62,57600.0
2009-10-01 10:40:00,4.62,4.64,4.6,4.62,52400.0,4.62,4.64,4.6,4.62,52400.0
2009-10-01 10:50:00,4.62,4.65,4.62,4.65,57600.0,4.62,4.65,4.62,4.65,57600.0
2009-10-01 11:00:00,4.65,4.65,4.6,4.6,31200.0,4.65,4.65,4.6,4.6,31200.0
2009-10-01 11:10:00,4.6,4.61,4.59,4.59,32400.0,4.6,4.61,4.59,4.59,32400.0
2009-10-01 11:20:00,4.59,4.61,4.56,4.56,46000.0,4.59,4.61,4.56,4.56,46000.0
2009-10-01 11:30:00,4.56,4.61,4.56,4.61,37600.0,4.56,4.61,4.56,4.61,37600.0
2009-10-01 11:40:00,4.61,4.64,4.61,4.62,33200.0,4.61,4.64,4.61,4.62,33200.0
2009-10-01 11:50:00,4.62,4.65,4.62,4.65,25600.0,4.62,4.65,4.62,4.65,25600.0
2009-10-01 12:00:00,4.64,4.65,4.59,4.59,40800.0,4.64,4.65,4.59,4.59,40800.0
2009-10-01 12:10:00,4.59,4.62,4.58,4.6,36800.0,4.59,4.62,4.58,4.6,36800.0
2009-10-01 12:20:00,4.6,4.61,4.59,4.59,45600.0,4.6,4.61,4.59,4.59,45600.0
2009-10-01 12:30:00,4.6,4.6,4.58,4.6,43600.0,4.6,4.6,4.58,4.6,43600.0
2009-10-01 12:40:00,4.6,4.6,4.58,4.58,22000.0,4.6,4.6,4.58,4.58,22000.0
2009-10-01 12:50:00,4.58,4.59,4.57,4.58,18800.0,4.58,4.59,4.57,4.58,18800.0
2009-10-01 13:00:00,4.58,4.6,4.57,4.57,26800.0,4.58,4.6,4.57,4.57,26800.0
2009-10-01 13:10:00,4.57,4.57,4.54,4.54,30000.0,4.57,4.57,4.54,4.54,30000.0
2009-10-01 13:20:00,4.54,4.58,4.53,4.58,48000.0,4.54,4.58,4.53,4.58,48000.0
2009-10-01 13:30:00,4.56,4.57,4.55,4.57,24400.0,4.56,4.57,4.55,4.57,24400.0
2009-10-01 13:40:00,4.56,4.58,4.56,4.56,14400.0,4.56,4.58,4.56,4.56,14400.0
2009-10-01 13:50:00,4.56,4.57,4.55,4.56,16000.0,4.56,4.57,4.55,4.56,16000.0
2009-10-01 14:00:00,4.56,4.57,4.55,4.57,24000.0,4.56,4.57,4.55,4.57,24000.0
2009-10-01 14:10:00,4.57,4.58,4.57,4.57,28400.0,4.57,4.58,4.57,4.57,28400.0
2009-10-01 14:20:00,4.57,4.58,4.56,4.56,54400.0,4.57,4.58,4.56,4.56,54400.0
2009-10-01 14:30:00,4.56,4.56,4.55,4.56,24000.0,4.56,4.56,4.55,4.56,24000.0
2009-10-01 14:40:00,4.57,4.59,4.56,4.57,28400.0,4.57,4.59,4.56,4.57,28400.0
2009-10-01 14:50:00,4.57,4.59,4.56,4.59,18400.0,4.57,4.59,4.56,4.59,18400.0
2009-10-01 15:00:00,4.58,4.59,4.57,4.57,45600.0,4.58,4.59,4.57,4.57,45600.0
2009-10-01 15:10:00,4.57,4.6,4.57,4.6,30800.0,4.57,4.6,4.57,4.6,30800.0
2009-10-01 15:20:00,4.6,4.6,4.59,4.6,38800.0,4.6,4.6,4.59,4.6,38800.0
2009-10-01 15:30:00,4.6,4.61,4.6,4.61,42800.0,4.6,4.61,4.6,4.61,42800.0
2009-10-01 15:40:00,4.61,4.62,4.6,4.62,134800.0,4.61,4.62,4.6,4.62,134800.0
2009-10-01 15:50:00,4.62,4.62,4.58,4.58,132800.0,4.62,4.62,4.58,4.58,132800.0
2009-10-02 09:30:00,4.56,4.58,4.52,4.53,17200.0,4.56,4.58,4.52,4.53,17200.0
2009-10-02 09:40:00,4.54,4.55,4.5,4.51,18800.0,4.54,4.55,4.5,4.51,18800.0
2009-10-02 09:50:00,4.51,4.54,4.49,4.49,121600.0,4.51,4.54,4.49,4.49,121600.0
2009-10-02 10:00:00,4.49,4.54,4.48,4.53,24000.0,4.49,4.54,4.48,4.53,24000.0
2009-10-02 10:10:00,4.53,4.53,4.49,4.51,14000.0,4.53,4.53,4.49,4.51,14000.0
2009-10-02 10:20:00,4.51,4.51,4.49,4.49,17200.0,4.51,4.51,4.49,4.49,17200.0
2009-10-02 10:30:00,4.49,4.51,4.49,4.5,60400.0,4.49,4.51,4.49,4.5,60400.0
2009-10-02 10:40:00,4.5,4.51,4.5,4.5,53600.0,4.5,4.51,4.5,4.5,53600.0
2009-10-02 10:50:00,4.5,4.51,4.48,4.5,45200.0,4.5,4.51,4.48,4.5,45200.0
2009-10-02 11:00:00,4.51,4.53,4.51,4.53,14800.0,4.51,4.53,4.51,4.53,14800.0
2009-10-02 11:10:00,4.53,4.54,4.53,4.53,14800.0,4.53,4.54,4.53,4.53,14800.0
2009-10-02 11:20:00,4.53,4.53,4.52,4.53,6400.0,4.53,4.53,4.52,4.53,6400.0
2009-10-02 11:30:00,4.53,4.53,4.5,4.5,29200.0,4.53,4.53,4.5,4.5,29200.0
2009-10-02 11:40:00,4.5,4.52,4.49,4.52,22000.0,4.5,4.52,4.49,4.52,22000.0
2009-10-02 11:50:00,4.53,4.54,4.52,4.53,14000.0,4.53,4.54,4.52,4.53,14000.0
2009-10-02 12:00:00,4.53,4.53,4.52,4.53,28000.0,4.53,4.53,4.52,4.53,28000.0
2009-10-02 12:10:00,4.53,4.54,4.53,4.54,6000.0,4.53,4.54,4.53,4.54,6000.0
2009-10-02 12:20:00,4.54,4.54,4.53,4.53,29600.0,4.54,4.54,4.53,4.53,29600.0
2009-10-02 12:30:00,4.53,4.54,4.53,4.54,42000.0,4.53,4.54,4.53,4.54,42000.0
2009-10-02 12:40:00,4.53,4.54,4.52,4.53,22800.0,4.53,4.54,4.52,4.53,22800.0
2009-10-02 12:50:00,4.53,4.54,4.53,4.54,8800.0,4.53,4.54,4.53,4.54,8800.0
2009-10-02 13:00:00,4.54,4.55,4.54,4.54,6000.0,4.54,4.55,4.54,4.54,6000.0
2009-10-02 13:10:00,4.54,4.54,4.54,4.54,15600.0,4.54,4.54,4.54,4.54,15600.0
2009-10-02 13:20:00,4.54,4.54,4.53,4.53,18000.0,4.54,4.54,4.53,4.53,18000.0
2009-10-02 13:30:00,4.53,4.53,4.51,4.51,13200.0,4.53,4.53,4.51,4.51,13200.0
2009-10-02 13:40:00,4.51,4.51,4.51,4.51,12400.0,4.51,4.51,4.51,4.51,12400.0
2009-10-02 13:50:00,4.51,4.51,4.5,4.5,12000.0,4.51,4.51,4.5,4.5,12000.0
2009-10-02 14:00:00,4.5,4.5,4.48,4.49,49600.0,4.5,4.5,4.48,4.49,49600.0
2009-10-02 14:10:00,4.49,4.49,4.48,4.49,18800.0,4.49,4.49,4.48,4.49,18800.0
2009-10-02 14:20:00,4.48,4.49,4.48,4.48,20000.0,4.48,4.49,4.48,4.48,20000.0
2009-10-02 14:30:00,4.48,4.49,4.48,4.48,13200.0,4.48,4.49,4.48,4.48,13200.0
2009-10-02 14:40:00,4.48,4.49,4.48,4.49,24400.0,4.48,4.49,4.48,4.49,24400.0
2009-10-02 14:50:00,4.49,4.51,4.49,4.51,36000.0,4.49,4.51,4.49,4.51,36000.0
2009-10-02 15:00:00,4.51,4.51,4.5,4.51,19200.0,4.51,4.51,4.5,4.51,19200.0
2009-10-02 15:10:00,4.51,4.51,4.5,4.5,14400.0,4.51,4.51,4.5,4.5,14400.0
2009-10-02 15:20:00,4.5,4.51,4.5,4.51,16800.0,4.5,4.51,4.5,4.51,16800.0
2009-10-02 15:30:00,4.51,4.52,4.51,4.52,31200.0,4.51,4.52,4.51,4.52,31200.0
2009-10-02 15:40:00,4.52,4.52,4.52,4.52,53200.0,4.52,4.52,4.52,4.52,53200.0
2009-10-02 15:50:00,4.52,4.52,4.5,4.51,85600.0,4.52,4.52,4.5,4.51,85600.0
2009-10-05 09:30:00,4.48,4.53,4.48,4.51,46800.0,4.48,4.53,4.48,4.51,46800.0
2009-10-05 09:40:00,4.5,4.52,4.49,4.49,12800.0,4.5,4.52,4.49,4.49,12800.0
2009-10-05 09:50:00,4.49,4.5,4.49,4.49,15200.0,4.49,4.5,4.49,4.49,15200.0
2009-10-05 10:00:00,4.49,4.5,4.45,4.45,25600.0,4.49,4.5,4.45,4.45,25600.0
2009-10-05 10:10:00,4.46,4.48,4.46,4.46,25200.0,4.46,4.48,4.46,4.46,25200.0
2009-10-05 10:20:00,4.46,4.47,4.46,4.46,23600.0,4.46,4.47,4.46,4.46,23600.0
2009-10-05 10:30:00,4.47,4.49,4.46,4.49,8400.0,4.47,4.49,4.46,4.49,8400.0
2009-10-05 10:40:00,4.49,4.49,4.47,4.48,7200.0,4.49,4.49,4.47,4.48,7200.0
2009-10-05 10:50:00,4.48,4.48,4.47,4.48,9600.0,4.48,4.48,4.47,4.48,9600.0
2009-10-05 11:00:00,4.48,4.48,4.47,4.47,10400.0,4.48,4.48,4.47,4.47,10400.0
2009-10-05 11:10:00,4.47,4.47,4.45,4.46,35200.0,4.47,4.47,4.45,4.46,35200.0
2009-10-05 11:20:00,4.46,4.46,4.44,4.44,18400.0,4.46,4.46,4.44,4.44,18400.0
2009-10-05 11:30:00,4.45,4.45,4.43,4.43,15200.0,4.45,4.45,4.43,4.43,15200.0
2009-10-05 11:40:00,4.43,4.44,4.43,4.43,10000.0,4.43,4.44,4.43,4.43,10000.0
2009-10-05 11:50:00,4.43,4.44,4.43,4.43,12000.0,4.43,4.44,4.43,4.43,12000.0
2009-10-05 12:00:00,4.43,4.44,4.42,4.42,10800.0,4.43,4.44,4.42,4.42,10800.0
2009-10-05 12:10:00,4.42,4.43,4.42,4.42,6800.0,4.42,4.43,4.42,4.42,6800.0
2009-10-05 12:20:00,4.43,4.43,4.42,4.43,18400.0,4.43,4.43,4.42,4.43,18400.0
2009-10-05 12:30:00,4.43,4.45,4.43,4.44,11200.0,4.43,4.45,4.43,4.44,11200.0
2009-10-05 12:40:00,4.45,4.48,4.45,4.47,28800.0,4.45,4.48,4.45,4.47,28800.0
2009-10-05 12:50:00,4.47,4.51,4.47,4.51,48800.0,4.47,4.51,4.47,4.51,48800.0
2009-10-05 13:00:00,4.5,4.51,4.5,4.5,8800.0,4.5,4.51,4.5,4.5,8800.0
2009-10-05 13:10:00,4.5,4.5,4.49,4.5,26000.0,4.5,4.5,4.49,4.5,26000.0
2009-10-05 13:20:00,4.5,4.5,4.49,4.5,9600.0,4.5,4.5,4.49,4.5,9600.0
2009-10-05 13:30:00,4.5,4.5,4.49,4.5,20800.0,4.5,4.5,4.49,4.5,20800.0
2009-10-05 13:40:00,4.49,4.49,4.48,4.48,81600.0,4.49,4.49,4.48,4.48,81600.0
2009-10-05 13:50:00,4.48,4.49,4.47,4.48,51600.0,4.48,4.49,4.47,4.48,51600.0
2009-10-05 14:00:00,4.48,4.48,4.47,4.47,72400.0,4.48,4.48,4.47,4.47,72400.0
2009-10-05 14:10:00,4.47,4.47,4.44,4.45,35200.0,4.47,4.47,4.44,4.45,35200.0
2009-10-05 14:20:00,4.45,4.45,4.43,4.43,55200.0,4.45,4.45,4.43,4.43,55200.0
2009-10-05 14:30:00,4.44,4.45,4.43,4.45,22800.0,4.44,4.45,4.43,4.45,22800.0
2009-10-05 14:40:00,4.45,4.46,4.45,4.46,11200.0,4.45,4.46,4.45,4.46,11200.0
2009-10-05 14:50:00,4.46,4.48,4.46,4.48,19200.0,4.46,4.48,4.46,4.48,19200.0
2009-10-05 15:00:00,4.47,4.48,4.47,4.47,20800.0,4.47,4.48,4.47,4.47,20800.0
2009-10-05 15:10:00,4.47,4.47,4.47,4.47,13200.0,4.47,4.47,4.47,4.47,13200.0
2009-10-05 15:20:00,4.47,4.47,4.46,4.47,40800.0,4.47,4.47,4.46,4.47,40800.0
2009-10-05 15:30:00,4.47,4.48,4.47,4.47,184800.0,4.47,4.48,4.47,4.47,184800.0
2009-10-05 15:40:00,4.47,4.47,4.46,4.46,78800.0,4.47,4.47,4.46,4.46,78800.0
2009-10-05 15:50:00,4.46,4.46,4.44,4.45,111200.0,4.46,4.46,4.44,4.45,111200.0
2009-10-06 09:30:00,4.37,4.42,4.31,4.34,100800.0,4.37,4.42,4.31,4.34,100800.0
2009-10-06 09:40:00,4.34,4.38,4.32,4.37,169600.0,4.34,4.38,4.32,4.37,169600.0
2009-10-06 09:50:00,4.37,4.37,4.34,4.35,102800.0,4.37,4.37,4.34,4.35,102800.0
2009-10-06 10:00:00,4.36,4.42,4.36,4.42,21200.0,4.36,4.42,4.36,4.42,21200.0
2009-10-06 10:10:00,4.41,4.42,4.41,4.42,9600.0,4.41,4.42,4.41,4.42,9600.0
2009-10-06 10:20:00,4.42,4.42,4.41,4.42,14400.0,4.42,4.42,4.41,4.42,14400.0
2009-10-06 10:30:00,4.42,4.42,4.39,4.42,22400.0,4.42,4.42,4.39,4.42,22400.0
2009-10-06 10:40:00,4.43,4.46,4.42,4.45,16800.0,4.43,4.46,4.42,4.45,16800.0
2009-10-06 10:50:00,4.43,4.43,4.42,4.43,25200.0,4.43,4.43,4.42,4.43,25200.0
2009-10-06 11:00:00,4.44,4.44,4.43,4.44,23600.0,4.44,4.44,4.43,4.44,23600.0
2009-10-06 11:10:00,4.44,4.45,4.41,4.41,23200.0,4.44,4.45,4.41,4.41,23200.0
2009-10-06 11:20:00,4.42,4.44,4.42,4.44,18800.0,4.42,4.44,4.42,4.44,18800.0
2009-10-06 11:30:00,4.44,4.44,4.41,4.42,23600.0,4.44,4.44,4.41,4.42,23600.0
2009-10-06 11:40:00,4.41,4.42,4.4,4.41,12000.0,4.41,4.42,4.4,4.41,12000.0
2009-10-06 11:50:00,4.42,4.43,4.41,4.43,16000.0,4.42,4.43,4.41,4.43,16000.0
2009-10-06 12:00:00,4.44,4.45,4.43,4.44,14800.0,4.44,4.45,4.43,4.44,14800.0
2009-10-06 12:10:00,4.44,4.45,4.44,4.45,33600.0,4.44,4.45,4.44,4.45,33600.0
2009-10-06 12:20:00,4.45,4.46,4.44,4.46,16400.0,4.45,4.46,4.44,4.46,16400.0
2009-10-06 12:30:00,4.46,4.48,4.46,4.48,19200.0,4.46,4.48,4.46,4.48,19200.0
2009-10-06 12:40:00,4.48,4.49,4.47,4.47,99600.0,4.48,4.49,4.47,4.47,99600.0
2009-10-06 12:50:00,4.47,4.47,4.46,4.47,37600.0,4.47,4.47,4.46,4.47,37600.0
2009-10-06 13:00:00,4.47,4.48,4.46,4.48,95200.0,4.47,4.48,4.46,4.48,95200.0
2009-10-06 13:10:00,4.48,4.49,4.48,4.49,36800.0,4.48,4.49,4.48,4.49,36800.0
2009-10-06 13:20:00,4.49,4.49,4.49,4.49,41200.0,4.49,4.49,4.49,4.49,41200.0
2009-10-06 13:30:00,4.49,4.5,4.49,4.49,49200.0,4.49,4.5,4.49,4.49,49200.0
2009-10-06 13:40:00,4.49,4.5,4.48,4.49,60800.0,4.49,4.5,4.48,4.49,60800.0
2009-10-06 13:50:00,4.49,4.5,4.48,4.5,20000.0,4.49,4.5,4.48,4.5,20000.0
2009-10-06 14:00:00,4.5,4.5,4.49,4.5,18400.0,4.5,4.5,4.49,4.5,18400.0
2009-10-06 14:10:00,4.49,4.5,4.49,4.49,93600.0,4.49,4.5,4.49,4.49,93600.0
2009-10-06 14:20:00,4.49,4.49,4.46,4.48,20800.0,4.49,4.49,4.46,4.48,20800.0
2009-10-06 14:30:00,4.48,4.49,4.47,4.49,66000.0,4.48,4.49,4.47,4.49,66000.0
2009-10-06 14:40:00,4.49,4.5,4.49,4.5,9200.0,4.49,4.5,4.49,4.5,9200.0
2009-10-06 14:50:00,4.5,4.5,4.49,4.5,26800.0,4.5,4.5,4.49,4.5,26800.0
2009-10-06 15:00:00,4.5,4.51,4.49,4.51,20400.0,4.5,4.51,4.49,4.51,20400.0
2009-10-06 15:10:00,4.51,4.51,4.5,4.5,36000.0,4.51,4.51,4.5,4.5,36000.0
2009-10-06 15:20:00,4.5,4.51,4.5,4.51,14400.0,4.5,4.51,4.5,4.51,14400.0
2009-10-06 15:30:00,4.51,4.51,4.49,4.49,45200.0,4.51,4.51,4.49,4.49,45200.0
2009-10-06 15:40:00,4.49,4.5,4.49,4.49,45200.0,4.49,4.5,4.49,4.49,45200.0
2009-10-06 15:50:00,4.49,4.51,4.49,4.51,60400.0,4.49,4.51,4.49,4.51,60400.0
2009-10-07 09:30:00,4.51,4.54,4.5,4.54,48000.0,4.51,4.54,4.5,4.54,48000.0
2009-10-07 09:40:00,4.53,4.58,4.52,4.57,29600.0,4.53,4.58,4.52,4.57,29600.0
2009-10-07 09:50:00,4.57,4.58,4.54,4.55,31200.0,4.57,4.58,4.54,4.55,31200.0
2009-10-07 10:00:00,4.55,4.55,4.53,4.53,18000.0,4.55,4.55,4.53,4.53,18000.0
2009-10-07 10:10:00,4.54,4.54,4.51,4.51,50800.0,4.54,4.54,4.51,4.51,50800.0
2009-10-07 10:20:00,4.51,4.51,4.43,4.43,275200.0,4.51,4.51,4.43,4.43,275200.0
2009-10-07 10:30:00,4.43,4.5,4.43,4.5,47200.0,4.43,4.5,4.43,4.5,47200.0
2009-10-07 10:40:00,4.5,4.51,4.47,4.48,30000.0,4.5,4.51,4.47,4.48,30000.0
2009-10-07 10:50:00,4.48,4.49,4.4,4.41,226000.0,4.48,4.49,4.4,4.41,226000.0
2009-10-07 11:00:00,4.41,4.5,4.39,4.49,180400.0,4.41,4.5,4.39,4.49,180400.0
2009-10-07 11:10:00,4.49,4.52,4.48,4.5,465200.0,4.49,4.52,4.48,4.5,465200.0
2009-10-07 11:20:00,4.5,4.5,4.49,4.5,55600.0,4.5,4.5,4.49,4.5,55600.0
2009-10-07 11:30:00,4.49,4.5,4.48,4.5,34400.0,4.49,4.5,4.48,4.5,34400.0
2009-10-07 11:40:00,4.5,4.5,4.48,4.5,44400.0,4.5,4.5,4.48,4.5,44400.0
2009-10-07 11:50:00,4.5,4.5,4.48,4.49,37200.0,4.5,4.5,4.48,4.49,37200.0
2009-10-07 12:00:00,4.49,4.5,4.49,4.5,20000.0,4.49,4.5,4.49,4.5,20000.0
2009-10-07 12:10:00,4.5,4.5,4.48,4.48,23200.0,4.5,4.5,4.48,4.48,23200.0
2009-10-07 12:20:00,4.48,4.5,4.48,4.48,14400.0,4.48,4.5,4.48,4.48,14400.0
2009-10-07 12:30:00,4.48,4.48,4.48,4.48,13600.0,4.48,4.48,4.48,4.48,13600.0
2009-10-07 12:40:00,4.48,4.48,4.47,4.47,15200.0,4.48,4.48,4.47,4.47,15200.0
2009-10-07 12:50:00,4.48,4.48,4.47,4.48,14400.0,4.48,4.48,4.47,4.48,14400.0
2009-10-07 13:00:00,4.48,4.48,4.48,4.48,2800.0,4.48,4.48,4.48,4.48,2800.0
2009-10-07 13:10:00,4.48,4.48,4.47,4.47,7600.0,4.48,4.48,4.47,4.47,7600.0
2009-10-07 13:20:00,4.48,4.48,4.47,4.47,25600.0,4.48,4.48,4.47,4.47,25600.0
2009-10-07 13:30:00,4.47,4.47,4.45,4.47,56400.0,4.47,4.47,4.45,4.47,56400.0
2009-10-07 13:40:00,4.47,4.48,4.47,4.47,9200.0,4.47,4.48,4.47,4.47,9200.0
2009-10-07 13:50:00,4.48,4.49,4.47,4.48,12800.0,4.48,4.49,4.47,4.48,12800.0
2009-10-07 14:00:00,4.48,4.49,4.48,4.49,30000.0,4.48,4.49,4.48,4.49,30000.0
2009-10-07 14:10:00,4.48,4.5,4.48,4.5,12800.0,4.48,4.5,4.48,4.5,12800.0
2009-10-07 14:20:00,4.5,4.51,4.5,4.5,24400.0,4.5,4.51,4.5,4.5,24400.0
2009-10-07 14:30:00,4.5,4.5,4.48,4.5,36400.0,4.5,4.5,4.48,4.5,36400.0
2009-10-07 14:40:00,4.5,4.51,4.5,4.51,19200.0,4.5,4.51,4.5,4.51,19200.0
2009-10-07 14:50:00,4.51,4.51,4.5,4.5,31600.0,4.51,4.51,4.5,4.5,31600.0
2009-10-07 15:00:00,4.5,4.5,4.49,4.5,22000.0,4.5,4.5,4.49,4.5,22000.0
2009-10-07 15:10:00,4.5,4.5,4.5,4.5,22400.0,4.5,4.5,4.5,4.5,22400.0
2009-10-07 15:20:00,4.5,4.5,4.5,4.5,20800.0,4.5,4.5,4.5,4.5,20800.0
2009-10-07 15:30:00,4.5,4.51,4.5,4.51,22800.0,4.5,4.51,4.5,4.51,22800.0
2009-10-07 15:40:00,4.51,4.51,4.5,4.5,58000.0,4.51,4.51,4.5,4.5,58000.0
2009-10-07 15:50:00,4.5,4.51,4.5,4.5,58000.0,4.5,4.51,4.5,4.5,58000.0
2009-10-08 09:30:00,4.53,4.53,4.46,4.47,65600.0,4.53,4.53,4.46,4.47,65600.0
2009-10-08 09:40:00,4.47,4.51,4.47,4.5,38800.0,4.47,4.51,4.47,4.5,38800.0
2009-10-08 09:50:00,4.5,4.53,4.49,4.52,154800.0,4.5,4.53,4.49,4.52,154800.0
2009-10-08 10:00:00,4.52,4.54,4.51,4.51,154800.0,4.52,4.54,4.51,4.51,154800.0
2009-10-08 10:10:00,4.52,4.53,4.51,4.53,14400.0,4.52,4.53,4.51,4.53,14400.0
2009-10-08 10:20:00,4.53,4.53,4.51,4.53,19600.0,4.53,4.53,4.51,4.53,19600.0
2009-10-08 10:30:00,4.53,4.53,4.5,4.51,27200.0,4.53,4.53,4.5,4.51,27200.0
2009-10-08 10:40:00,4.51,4.52,4.5,4.51,50000.0,4.51,4.52,4.5,4.51,50000.0
2009-10-08 10:50:00,4.51,4.51,4.47,4.47,53200.0,4.51,4.51,4.47,4.47,53200.0
2009-10-08 11:00:00,4.47,4.47,4.45,4.46,15600.0,4.47,4.47,4.45,4.46,15600.0
2009-10-08 11:10:00,4.47,4.49,4.46,4.49,47600.0,4.47,4.49,4.46,4.49,47600.0
2009-10-08 11:20:00,4.48,4.49,4.48,4.48,18400.0,4.48,4.49,4.48,4.48,18400.0
2009-10-08 11:30:00,4.49,4.49,4.47,4.48,16400.0,4.49,4.49,4.47,4.48,16400.0
2009-10-08 11:40:00,4.49,4.49,4.46,4.46,10000.0,4.49,4.49,4.46,4.46,10000.0
2009-10-08 11:50:00,4.46,4.47,4.46,4.46,4000.0,4.46,4.47,4.46,4.46,4000.0
2009-10-08 12:00:00,4.46,4.47,4.46,4.47,14800.0,4.46,4.47,4.46,4.47,14800.0
2009-10-08 12:10:00,4.47,4.5,4.47,4.49,16000.0,4.47,4.5,4.47,4.49,16000.0
2009-10-08 12:20:00,4.49,4.54,4.49,4.53,30000.0,4.49,4.54,4.49,4.53,30000.0
2009-10-08 12:30:00,4.53,4.54,4.52,4.52,27200.0,4.53,4.54,4.52,4.52,27200.0
2009-10-08 12:40:00,4.52,4.53,4.52,4.52,50000.0,4.52,4.53,4.52,4.52,50000.0
2009-10-08 12:50:00,4.53,4.54,4.52,4.54,49600.0,4.53,4.54,4.52,4.54,49600.0
2009-10-08 13:00:00,4.53,4.53,4.5,4.5,49200.0,4.53,4.53,4.5,4.5,49200.0
2009-10-08 13:10:00,4.5,4.5,4.5,4.5,7200.0,4.5,4.5,4.5,4.5,7200.0
2009-10-08 13:20:00,4.5,4.5,4.5,4.5,9600.0,4.5,4.5,4.5,4.5,9600.0
2009-10-08 13:30:00,4.5,4.5,4.47,4.47,20000.0,4.5,4.5,4.47,4.47,20000.0
2009-10-08 13:40:00,4.47,4.47,4.46,4.46,30800.0,4.47,4.47,4.46,4.46,30800.0
2009-10-08 13:50:00,4.46,4.47,4.46,4.46,19200.0,4.46,4.47,4.46,4.46,19200.0
2009-10-08 14:00:00,4.46,4.47,4.46,4.46,31600.0,4.46,4.47,4.46,4.46,31600.0
2009-10-08 14:10:00,4.46,4.47,4.45,4.45,38000.0,4.46,4.47,4.45,4.45,38000.0
2009-10-08 14:20:00,4.45,4.46,4.44,4.45,38400.0,4.45,4.46,4.44,4.45,38400.0
2009-10-08 14:30:00,4.45,4.45,4.44,4.45,20000.0,4.45,4.45,4.44,4.45,20000.0
2009-10-08 14:40:00,4.45,4.46,4.44,4.46,28400.0,4.45,4.46,4.44,4.46,28400.0
2009-10-08 14:50:00,4.45,4.46,4.43,4.43,56800.0,4.45,4.46,4.43,4.43,56800.0
2009-10-08 15:00:00,4.43,4.47,4.43,4.47,44400.0,4.43,4.47,4.43,4.47,44400.0
2009-10-08 15:10:00,4.47,4.47,4.43,4.43,65200.0,4.47,4.47,4.43,4.43,65200.0
2009-10-08 15:20:00,4.43,4.44,4.43,4.43,42000.0,4.43,4.44,4.43,4.43,42000.0
2009-10-08 15:30:00,4.43,4.45,4.43,4.43,48000.0,4.43,4.45,4.43,4.43,48000.0
2009-10-08 15:40:00,4.43,4.43,4.43,4.43,55200.0,4.43,4.43,4.43,4.43,55200.0
2009-10-08 15:50:00,4.43,4.44,4.43,4.43,115600.0,4.43,4.44,4.43,4.43,115600.0
2009-10-09 09:30:00,4.44,4.53,4.42,4.52,215600.0,4.44,4.53,4.42,4.52,215600.0
2009-10-09 09:40:00,4.52,4.61,4.52,4.54,106400.0,4.52,4.61,4.52,4.54,106400.0
2009-10-09 09:50:00,4.55,4.56,4.54,4.56,106800.0,4.55,4.56,4.54,4.56,106800.0
2009-10-09 10:00:00,4.57,4.58,4.53,4.56,57600.0,4.57,4.58,4.53,4.56,57600.0
2009-10-09 10:10:00,4.57,4.59,4.57,4.59,24800.0,4.57,4.59,4.57,4.59,24800.0
2009-10-09 10:20:00,4.59,4.61,4.58,4.61,48000.0,4.59,4.61,4.58,4.61,48000.0
2009-10-09 10:30:00,4.62,4.63,4.6,4.6,54000.0,4.62,4.63,4.6,4.6,54000.0
2009-10-09 10:40:00,4.6,4.6,4.58,4.6,16400.0,4.6,4.6,4.58,4.6,16400.0
2009-10-09 10:50:00,4.59,4.6,4.56,4.59,59600.0,4.59,4.6,4.56,4.59,59600.0
2009-10-09 11:00:00,4.59,4.63,4.58,4.62,53600.0,4.59,4.63,4.58,4.62,53600.0
2009-10-09 11:10:00,4.63,4.65,4.63,4.65,12800.0,4.63,4.65,4.63,4.65,12800.0
2009-10-09 11:20:00,4.65,4.68,4.65,4.65,36400.0,4.65,4.68,4.65,4.65,36400.0
2009-10-09 11:30:00,4.65,4.65,4.63,4.64,40400.0,4.65,4.65,4.63,4.64,40400.0
2009-10-09 11:40:00,4.64,4.65,4.64,4.64,14000.0,4.64,4.65,4.64,4.64,14000.0
2009-10-09 11:50:00,4.64,4.64,4.61,4.61,54000.0,4.64,4.64,4.61,4.61,54000.0
2009-10-09 12:00:00,4.62,4.63,4.62,4.63,26000.0,4.62,4.63,4.62,4.63,26000.0
2009-10-09 12:10:00,4.63,4.63,4.6,4.62,44800.0,4.63,4.63,4.6,4.62,44800.0
2009-10-09 12:20:00,4.62,4.63,4.6,4.6,36000.0,4.62,4.63,4.6,4.6,36000.0
2009-10-09 12:30:00,4.6,4.61,4.6,4.6,31600.0,4.6,4.61,4.6,4.6,31600.0
2009-10-09 12:40:00,4.6,4.62,4.6,4.61,19200.0,4.6,4.62,4.6,4.61,19200.0
2009-10-09 12:50:00,4.62,4.63,4.62,4.63,11600.0,4.62,4.63,4.62,4.63,11600.0
2009-10-09 13:00:00,4.63,4.64,4.63,4.64,12400.0,4.63,4.64,4.63,4.64,12400.0
2009-10-09 13:10:00,4.64,4.65,4.64,4.65,12800.0,4.64,4.65,4.64,4.65,12800.0
2009-10-09 13:20:00,4.65,4.66,4.65,4.66,5200.0,4.65,4.66,4.65,4.66,5200.0
2009-10-09 13:30:00,4.66,4.66,4.66,4.66,11200.0,4.66,4.66,4.66,4.66,11200.0
2009-10-09 13:40:00,4.66,4.67,4.66,4.67,11200.0,4.66,4.67,4.66,4.67,11200.0
2009-10-09 13:50:00,4.67,4.68,4.67,4.67,17200.0,4.67,4.68,4.67,4.67,17200.0
2009-10-09 14:00:00,4.67,4.67,4.67,4.67,33200.0,4.67,4.67,4.67,4.67,33200.0
2009-10-09 14:10:00,4.66,4.66,4.65,4.65,15200.0,4.66,4.66,4.65,4.65,15200.0
2009-10-09 14:20:00,4.64,4.64,4.64,4.64,9200.0,4.64,4.64,4.64,4.64,9200.0
2009-10-09 14:30:00,4.64,4.64,4.63,4.64,16000.0,4.64,4.64,4.63,4.64,16000.0
2009-10-09 14:40:00,4.64,4.64,4.63,4.63,6800.0,4.64,4.64,4.63,4.63,6800.0
2009-10-09 14:50:00,4.63,4.65,4.63,4.65,45600.0,4.63,4.65,4.63,4.65,45600.0
2009-10-09 15:00:00,4.65,4.67,4.65,4.66,76800.0,4.65,4.67,4.65,4.66,76800.0
2009-10-09 15:10:00,4.66,4.68,4.66,4.66,28400.0,4.66,4.68,4.66,4.66,28400.0
2009-10-09 15:20:00,4.66,4.66,4.65,4.65,48800.0,4.66,4.66,4.65,4.65,48800.0
2009-10-09 15:30:00,4.65,4.67,4.65,4.67,210000.0,4.65,4.67,4.65,4.67,210000.0
2009-10-09 15:40:00,4.67,4.67,4.65,4.66,54400.0,4.67,4.67,4.65,4.66,54400.0
2009-10-09 15:50:00,4.66,4.67,4.66,4.66,58000.0,4.66,4.67,4.66,4.66,58000.0
2009-10-12 09:30:00,4.66,4.7,4.65,4.69,23600.0,4.66,4.7,4.65,4.69,23600.0
2009-10-12 09:40:00,4.69,4.72,4.69,4.72,26800.0,4.69,4.72,4.69,4.72,26800.0
2009-10-12 09:50:00,4.72,4.73,4.72,4.73,36400.0,4.72,4.73,4.72,4.73,36400.0
2009-10-12 10:00:00,4.73,4.75,4.73,4.75,20000.0,4.73,4.75,4.73,4.75,20000.0
2009-10-12 10:10:00,4.75,4.77,4.75,4.76,50800.0,4.75,4.77,4.75,4.76,50800.0
2009-10-12 10:20:00,4.75,4.78,4.75,4.76,37200.0,4.75,4.78,4.75,4.76,37200.0
2009-10-12 10:30:00,4.77,4.79,4.76,4.79,35600.0,4.77,4.79,4.76,4.79,35600.0
2009-10-12 10:40:00,4.79,4.79,4.78,4.78,12000.0,4.79,4.79,4.78,4.78,12000.0
2009-10-12 10:50:00,4.78,4.79,4.78,4.78,28400.0,4.78,4.79,4.78,4.78,28400.0
2009-10-12 11:00:00,4.77,4.77,4.77,4.77,15600.0,4.77,4.77,4.77,4.77,15600.0
2009-10-12 11:10:00,4.77,4.77,4.77,4.77,18000.0,4.77,4.77,4.77,4.77,18000.0
2009-10-12 11:20:00,4.77,4.77,4.75,4.76,37200.0,4.77,4.77,4.75,4.76,37200.0
2009-10-12 11:30:00,4.76,4.76,4.75,4.75,17200.0,4.76,4.76,4.75,4.75,17200.0
2009-10-12 11:40:00,4.75,4.75,4.74,4.74,23600.0,4.75,4.75,4.74,4.74,23600.0
2009-10-12 11:50:00,4.74,4.74,4.74,4.74,16400.0,4.74,4.74,4.74,4.74,16400.0
2009-10-12 12:00:00,4.74,4.74,4.74,4.74,12000.0,4.74,4.74,4.74,4.74,12000.0
2009-10-12 12:10:00,4.74,4.75,4.74,4.75,13200.0,4.74,4.75,4.74,4.75,13200.0
2009-10-12 12:20:00,4.75,4.75,4.74,4.74,16400.0,4.75,4.75,4.74,4.74,16400.0
2009-10-12 12:30:00,4.74,4.74,4.73,4.74,30400.0,4.74,4.74,4.73,4.74,30400.0
2009-10-12 12:40:00,4.74,4.75,4.74,4.75,14400.0,4.74,4.75,4.74,4.75,14400.0
2009-10-12 12:50:00,4.75,4.75,4.75,4.75,12000.0,4.75,4.75,4.75,4.75,12000.0
2009-10-12 13:00:00,4.75,4.75,4.75,4.75,18400.0,4.75,4.75,4.75,4.75,18400.0
2009-10-12 13:10:00,4.75,4.75,4.75,4.75,47200.0,4.75,4.75,4.75,4.75,47200.0
2009-10-12 13:20:00,4.75,4.76,4.75,4.76,13600.0,4.75,4.76,4.75,4.76,13600.0
2009-10-12 13:30:00,4.75,4.76,4.75,4.75,15200.0,4.75,4.76,4.75,4.75,15200.0
2009-10-12 13:40:00,4.75,4.75,4.75,4.75,26000.0,4.75,4.75,4.75,4.75,26000.0
2009-10-12 13:50:00,4.75,4.75,4.75,4.75,25600.0,4.75,4.75,4.75,4.75,25600.0
2009-10-12 14:00:00,4.75,4.75,4.75,4.75,14000.0,4.75,4.75,4.75,4.75,14000.0
2009-10-12 14:10:00,4.75,4.75,4.75,4.75,56800.0,4.75,4.75,4.75,4.75,56800.0
2009-10-12 14:20:00,4.75,4.75,4.75,4.75,27200.0,4.75,4.75,4.75,4.75,27200.0
2009-10-12 14:30:00,4.75,4.75,4.75,4.75,55200.0,4.75,4.75,4.75,4.75,55200.0
2009-10-12 14:40:00,4.75,4.75,4.75,4.75,22000.0,4.75,4.75,4.75,4.75,22000.0
2009-10-12 14:50:00,4.75,4.75,4.75,4.75,40800.0,4.75,4.75,4.75,4.75,40800.0
2009-10-12 15:00:00,4.75,4.76,4.75,4.75,31200.0,4.75,4.76,4.75,4.75,31200.0
2009-10-12 15:10:00,4.75,4.75,4.75,4.75,34400.0,4.75,4.75,4.75,4.75,34400.0
2009-10-12 15:20:00,4.75,4.75,4.75,4.75,49600.0,4.75,4.75,4.75,4.75,49600.0
2009-10-12 15:30:00,4.75,4.75,4.75,4.75,80400.0,4.75,4.75,4.75,4.75,80400.0
2009-10-12 15:40:00,4.75,4.75,4.75,4.75,82000.0,4.75,4.75,4.75,4.75,82000.0
2009-10-12 15:50:00,4.75,4.75,4.74,4.74,88000.0,4.75,4.75,4.74,4.74,88000.0
2009-10-13 09:30:00,4.75,4.76,4.65,4.66,29600.0,4.75,4.76,4.65,4.66,29600.0
2009-10-13 09:40:00,4.67,4.67,4.64,4.64,8400.0,4.67,4.67,4.64,4.64,8400.0
2009-10-13 09:50:00,4.64,4.65,4.63,4.64,85600.0,4.64,4.65,4.63,4.64,85600.0
2009-10-13 10:00:00,4.64,4.64,4.61,4.61,35600.0,4.64,4.64,4.61,4.61,35600.0
2009-10-13 10:10:00,4.61,4.66,4.61,4.66,74000.0,4.61,4.66,4.61,4.66,74000.0
2009-10-13 10:20:00,4.67,4.67,4.62,4.65,67200.0,4.67,4.67,4.62,4.65,67200.0
2009-10-13 10:30:00,4.65,4.66,4.64,4.65,31200.0,4.65,4.66,4.64,4.65,31200.0
2009-10-13 10:40:00,4.64,4.65,4.61,4.64,40400.0,4.64,4.65,4.61,4.64,40400.0
2009-10-13 10:50:00,4.64,4.64,4.64,4.64,6000.0,4.64,4.64,4.64,4.64,6000.0
2009-10-13 11:00:00,4.64,4.64,4.61,4.61,18800.0,4.64,4.64,4.61,4.61,18800.0
2009-10-13 11:10:00,4.61,4.66,4.61,4.66,38800.0,4.61,4.66,4.61,4.66,38800.0
2009-10-13 11:20:00,4.66,4.66,4.65,4.65,8400.0,4.66,4.66,4.65,4.65,8400.0
2009-10-13 11:30:00,4.65,4.65,4.63,4.63,28800.0,4.65,4.65,4.63,4.63,28800.0
2009-10-13 11:40:00,4.64,4.65,4.64,4.64,13200.0,4.64,4.65,4.64,4.64,13200.0
2009-10-13 11:50:00,4.64,4.65,4.64,4.65,39200.0,4.64,4.65,4.64,4.65,39200.0
2009-10-13 12:00:00,4.65,4.65,4.63,4.63,12800.0,4.65,4.65,4.63,4.63,12800.0
2009-10-13 12:10:00,4.63,4.63,4.63,4.63,2800.0,4.63,4.63,4.63,4.63,2800.0
2009-10-13 12:20:00,4.63,4.63,4.63,4.63,6400.0,4.63,4.63,4.63,4.63,6400.0
2009-10-13 12:30:00,4.63,4.63,4.63,4.63,3200.0,4.63,4.63,4.63,4.63,3200.0
2009-10-13 12:40:00,4.63,4.63,4.63,4.63,9200.0,4.63,4.63,4.63,4.63,9200.0
2009-10-13 12:50:00,4.63,4.63,4.62,4.62,42000.0,4.63,4.63,4.62,4.62,42000.0
2009-10-13 13:00:00,4.62,4.63,4.61,4.61,24800.0,4.62,4.63,4.61,4.61,24800.0
2009-10-13 13:10:00,4.61,4.63,4.6,4.6,142000.0,4.61,4.63,4.6,4.6,142000.0
2009-10-13 13:20:00,4.61,4.61,4.6,4.6,12000.0,4.61,4.61,4.6,4.6,12000.0
2009-10-13 13:30:00,4.6,4.61,4.6,4.6,19200.0,4.6,4.61,4.6,4.6,19200.0
2009-10-13 13:40:00,4.61,4.61,4.6,4.6,17200.0,4.61,4.61,4.6,4.6,17200.0
2009-10-13 13:50:00,4.61,4.61,4.6,4.61,19600.0,4.61,4.61,4.6,4.61,19600.0
2009-10-13 14:00:00,4.6,4.61,4.6,4.6,26000.0,4.6,4.61,4.6,4.6,26000.0
2009-10-13 14:10:00,4.6,4.6,4.6,4.6,39200.0,4.6,4.6,4.6,4.6,39200.0
2009-10-13 14:20:00,4.6,4.61,4.6,4.61,17200.0,4.6,4.61,4.6,4.61,17200.0
2009-10-13 14:30:00,4.61,4.61,4.6,4.6,28800.0,4.61,4.61,4.6,4.6,28800.0
2009-10-13 14:40:00,4.61,4.62,4.6,4.61,29200.0,4.61,4.62,4.6,4.61,29200.0
2009-10-13 14:50:00,4.62,4.63,4.62,4.62,19200.0,4.62,4.63,4.62,4.62,19200.0
2009-10-13 15:00:00,4.63,4.63,4.61,4.63,47600.0,4.63,4.63,4.61,4.63,47600.0
2009-10-13 15:10:00,4.63,4.64,4.63,4.64,48000.0,4.63,4.64,4.63,4.64,48000.0
2009-10-13 15:20:00,4.64,4.64,4.63,4.63,52400.0,4.64,4.64,4.63,4.63,52400.0
2009-10-13 15:30:00,4.63,4.63,4.63,4.63,34800.0,4.63,4.63,4.63,4.63,34800.0
2009-10-13 15:40:00,4.63,4.64,4.63,4.64,51600.0,4.63,4.64,4.63,4.64,51600.0
2009-10-13 15:50:00,4.64,4.64,4.63,4.63,90000.0,4.64,4.64,4.63,4.63,90000.0
2009-10-14 09:30:00,4.67,4.7,4.62,4.64,66400.0,4.67,4.7,4.62,4.64,66400.0
2009-10-14 09:40:00,4.64,4.64,4.61,4.61,16000.0,4.64,4.64,4.61,4.61,16000.0
2009-10-14 09:50:00,4.61,4.64,4.61,4.64,32000.0,4.61,4.64,4.61,4.64,32000.0
2009-10-14 10:00:00,4.64,4.65,4.63,4.65,19200.0,4.64,4.65,4.63,4.65,19200.0
2009-10-14 10:10:00,4.65,4.66,4.64,4.66,24800.0,4.65,4.66,4.64,4.66,24800.0
2009-10-14 10:20:00,4.66,4.68,4.66,4.67,37200.0,4.66,4.68,4.66,4.67,37200.0
2009-10-14 10:30:00,4.67,4.67,4.66,4.67,10000.0,4.67,4.67,4.66,4.67,10000.0
2009-10-14 10:40:00,4.66,4.67,4.66,4.67,11200.0,4.66,4.67,4.66,4.67,11200.0
2009-10-14 10:50:00,4.67,4.67,4.66,4.67,30800.0,4.67,4.67,4.66,4.67,30800.0
2009-10-14 11:00:00,4.67,4.67,4.67,4.67,8800.0,4.67,4.67,4.67,4.67,8800.0
2009-10-14 11:10:00,4.67,4.68,4.67,4.68,22000.0,4.67,4.68,4.67,4.68,22000.0
2009-10-14 11:20:00,4.68,4.7,4.68,4.69,11200.0,4.68,4.7,4.68,4.69,11200.0
2009-10-14 11:30:00,4.69,4.7,4.69,4.69,6800.0,4.69,4.7,4.69,4.69,6800.0
2009-10-14 11:40:00,4.69,4.69,4.68,4.68,10400.0,4.69,4.69,4.68,4.68,10400.0
2009-10-14 11:50:00,4.68,4.68,4.66,4.67,54000.0,4.68,4.68,4.66,4.67,54000.0
2009-10-14 12:00:00,4.68,4.68,4.66,4.67,24400.0,4.68,4.68,4.66,4.67,24400.0
2009-10-14 12:10:00,4.68,4.68,4.66,4.68,26800.0,4.68,4.68,4.66,4.68,26800.0
2009-10-14 12:20:00,4.68,4.69,4.68,4.69,16400.0,4.68,4.69,4.68,4.69,16400.0
2009-10-14 12:30:00,4.69,4.7,4.68,4.7,23200.0,4.69,4.7,4.68,4.7,23200.0
2009-10-14 12:40:00,4.7,4.7,4.67,4.68,66800.0,4.7,4.7,4.67,4.68,66800.0
2009-10-14 12:50:00,4.68,4.71,4.68,4.71,30400.0,4.68,4.71,4.68,4.71,30400.0
2009-10-14 13:00:00,4.71,4.72,4.71,4.71,25600.0,4.71,4.72,4.71,4.71,25600.0
2009-10-14 13:10:00,4.71,4.72,4.71,4.71,14000.0,4.71,4.72,4.71,4.71,14000.0
2009-10-14 13:20:00,4.71,4.72,4.71,4.71,33600.0,4.71,4.72,4.71,4.71,33600.0
2009-10-14 13:30:00,4.71,4.72,4.71,4.72,11600.0,4.71,4.72,4.71,4.72,11600.0
2009-10-14 13:40:00,4.71,4.71,4.71,4.71,44800.0,4.71,4.71,4.71,4.71,44800.0
2009-10-14 13:50:00,4.71,4.72,4.71,4.71,11200.0,4.71,4.72,4.71,4.71,11200.0
2009-10-14 14:00:00,4.72,4.72,4.71,4.71,11600.0,4.72,4.72,4.71,4.71,11600.0
2009-10-14 14:10:00,4.71,4.71,4.69,4.7,16800.0,4.71,4.71,4.69,4.7,16800.0
2009-10-14 14:20:00,4.7,4.71,4.69,4.7,14800.0,4.7,4.71,4.69,4.7,14800.0
2009-10-14 14:30:00,4.7,4.71,4.7,4.71,26400.0,4.7,4.71,4.7,4.71,26400.0
2009-10-14 14:40:00,4.71,4.72,4.7,4.71,18000.0,4.71,4.72,4.7,4.71,18000.0
2009-10-14 14:50:00,4.71,4.72,4.7,4.71,24000.0,4.71,4.72,4.7,4.71,24000.0
2009-10-14 15:00:00,4.71,4.73,4.71,4.71,26400.0,4.71,4.73,4.71,4.71,26400.0
2009-10-14 15:10:00,4.71,4.72,4.71,4.72,24400.0,4.71,4.72,4.71,4.72,24400.0
2009-10-14 15:20:00,4.71,4.72,4.71,4.72,42800.0,4.71,4.72,4.71,4.72,42800.0
2009-10-14 15:30:00,4.72,4.72,4.71,4.71,27600.0,4.72,4.72,4.71,4.71,27600.0
2009-10-14 15:40:00,4.71,4.72,4.69,4.7,72400.0,4.71,4.72,4.69,4.7,72400.0
2009-10-14 15:50:00,4.69,4.7,4.69,4.7,118000.0,4.69,4.7,4.69,4.7,118000.0
2009-10-15 09:30:00,4.66,4.68,4.65,4.68,20400.0,4.66,4.68,4.65,4.68,20400.0
2009-10-15 09:40:00,4.7,4.7,4.65,4.65,23600.0,4.7,4.7,4.65,4.65,23600.0
2009-10-15 09:50:00,4.65,4.66,4.62,4.63,52400.0,4.65,4.66,4.62,4.63,52400.0
2009-10-15 10:00:00,4.63,4.63,4.63,4.63,71200.0,4.63,4.63,4.63,4.63,71200.0
2009-10-15 10:10:00,4.63,4.63,4.62,4.63,47200.0,4.63,4.63,4.62,4.63,47200.0
2009-10-15 10:20:00,4.63,4.63,4.63,4.63,24400.0,4.63,4.63,4.63,4.63,24400.0
2009-10-15 10:30:00,4.63,4.63,4.61,4.61,165200.0,4.63,4.63,4.61,4.61,165200.0
2009-10-15 10:40:00,4.61,4.61,4.6,4.6,29600.0,4.61,4.61,4.6,4.6,29600.0
2009-10-15 10:50:00,4.6,4.6,4.59,4.59,31600.0,4.6,4.6,4.59,4.59,31600.0
2009-10-15 11:00:00,4.6,4.6,4.59,4.59,68400.0,4.6,4.6,4.59,4.59,68400.0
2009-10-15 11:10:00,4.59,4.59,4.59,4.59,21200.0,4.59,4.59,4.59,4.59,21200.0
2009-10-15 11:20:00,4.59,4.59,4.59,4.59,22400.0,4.59,4.59,4.59,4.59,22400.0
2009-10-15 11:30:00,4.59,4.59,4.59,4.59,23200.0,4.59,4.59,4.59,4.59,23200.0
2009-10-15 11:40:00,4.59,4.6,4.59,4.59,11200.0,4.59,4.6,4.59,4.59,11200.0
2009-10-15 11:50:00,4.59,4.59,4.59,4.59,10400.0,4.59,4.59,4.59,4.59,10400.0
2009-10-15 12:00:00,4.59,4.59,4.59,4.59,14400.0,4.59,4.59,4.59,4.59,14400.0
2009-10-15 12:10:00,4.59,4.59,4.59,4.59,8800.0,4.59,4.59,4.59,4.59,8800.0
2009-10-15 12:20:00,4.59,4.59,4.59,4.59,36000.0,4.59,4.59,4.59,4.59,36000.0
2009-10-15 12:30:00,4.59,4.59,4.59,4.59,16400.0,4.59,4.59,4.59,4.59,16400.0
2009-10-15 12:40:00,4.59,4.59,4.59,4.59,9600.0,4.59,4.59,4.59,4.59,9600.0
2009-10-15 12:50:00,4.59,4.59,4.59,4.59,12400.0,4.59,4.59,4.59,4.59,12400.0
2009-10-15 13:00:00,4.59,4.6,4.59,4.59,18800.0,4.59,4.6,4.59,4.59,18800.0
2009-10-15 13:10:00,4.59,4.59,4.59,4.59,7200.0,4.59,4.59,4.59,4.59,7200.0
2009-10-15 13:20:00,4.59,4.59,4.59,4.59,6800.0,4.59,4.59,4.59,4.59,6800.0
2009-10-15 13:30:00,4.59,4.59,4.59,4.59,14000.0,4.59,4.59,4.59,4.59,14000.0
2009-10-15 13:40:00,4.59,4.59,4.59,4.59,3600.0,4.59,4.59,4.59,4.59,3600.0
2009-10-15 13:50:00,4.59,4.59,4.59,4.59,7200.0,4.59,4.59,4.59,4.59,7200.0
2009-10-15 14:00:00,4.59,4.6,4.59,4.6,10800.0,4.59,4.6,4.59,4.6,10800.0
2009-10-15 14:10:00,4.6,4.61,4.6,4.61,18800.0,4.6,4.61,4.6,4.61,18800.0
2009-10-15 14:20:00,4.61,4.61,4.6,4.6,13200.0,4.61,4.61,4.6,4.6,13200.0
2009-10-15 14:30:00,4.61,4.61,4.6,4.6,10000.0,4.61,4.61,4.6,4.6,10000.0
2009-10-15 14:40:00,4.6,4.61,4.6,4.61,12800.0,4.6,4.61,4.6,4.61,12800.0
2009-10-15 14:50:00,4.6,4.62,4.6,4.62,22000.0,4.6,4.62,4.6,4.62,22000.0
2009-10-15 15:00:00,4.61,4.61,4.61,4.61,9600.0,4.61,4.61,4.61,4.61,9600.0
2009-10-15 15:10:00,4.61,4.62,4.61,4.61,8400.0,4.61,4.62,4.61,4.61,8400.0
2009-10-15 15:20:00,4.61,4.61,4.61,4.61,22400.0,4.61,4.61,4.61,4.61,22400.0
2009-10-15 15:30:00,4.6,4.6,4.6,4.6,12000.0,4.6,4.6,4.6,4.6,12000.0
2009-10-15 15:40:00,4.59,4.6,4.59,4.6,38400.0,4.59,4.6,4.59,4.6,38400.0
2009-10-15 15:50:00,4.6,4.62,4.6,4.62,88800.0,4.6,4.62,4.6,4.62,88800.0
2009-10-16 09:30:00,4.61,4.61,4.52,4.52,171200.0,4.61,4.61,4.52,4.52,171200.0
2009-10-16 09:40:00,4.52,4.63,4.52,4.63,48800.0,4.52,4.63,4.52,4.63,48800.0
2009-10-16 09:50:00,4.64,4.66,4.58,4.58,64800.0,4.64,4.66,4.58,4.58,64800.0
2009-10-16 10:00:00,4.58,4.58,4.52,4.54,45600.0,4.58,4.58,4.52,4.54,45600.0
2009-10-16 10:10:00,4.54,4.57,4.54,4.56,32400.0,4.54,4.57,4.54,4.56,32400.0
2009-10-16 10:20:00,4.57,4.58,4.55,4.55,26000.0,4.57,4.58,4.55,4.55,26000.0
2009-10-16 10:30:00,4.55,4.56,4.54,4.55,13200.0,4.55,4.56,4.54,4.55,13200.0
2009-10-16 10:40:00,4.55,4.58,4.55,4.57,25600.0,4.55,4.58,4.55,4.57,25600.0
2009-10-16 10:50:00,4.58,4.58,4.57,4.57,9600.0,4.58,4.58,4.57,4.57,9600.0
2009-10-16 11:00:00,4.58,4.58,4.58,4.58,7200.0,4.58,4.58,4.58,4.58,7200.0
2009-10-16 11:10:00,4.58,4.6,4.58,4.6,23200.0,4.58,4.6,4.58,4.6,23200.0
2009-10-16 11:20:00,4.59,4.59,4.58,4.59,30000.0,4.59,4.59,4.58,4.59,30000.0
2009-10-16 11:30:00,4.58,4.59,4.57,4.58,12000.0,4.58,4.59,4.57,4.58,12000.0
2009-10-16 11:40:00,4.58,4.59,4.58,4.59,10800.0,4.58,4.59,4.58,4.59,10800.0
2009-10-16 11:50:00,4.58,4.58,4.57,4.58,10800.0,4.58,4.58,4.57,4.58,10800.0
2009-10-16 12:00:00,4.57,4.57,4.56,4.56,19600.0,4.57,4.57,4.56,4.56,19600.0
2009-10-16 12:10:00,4.55,4.57,4.55,4.56,7200.0,4.55,4.57,4.55,4.56,7200.0
2009-10-16 12:20:00,4.57,4.57,4.56,4.57,4800.0,4.57,4.57,4.56,4.57,4800.0
2009-10-16 12:30:00,4.57,4.57,4.57,4.57,4800.0,4.57,4.57,4.57,4.57,4800.0
2009-10-16 12:40:00,4.57,4.58,4.57,4.58,10800.0,4.57,4.58,4.57,4.58,10800.0
2009-10-16 12:50:00,4.58,4.59,4.57,4.57,25200.0,4.58,4.59,4.57,4.57,25200.0
2009-10-16 13:00:00,4.57,4.58,4.56,4.58,12800.0,4.57,4.58,4.56,4.58,12800.0
2009-10-16 13:10:00,4.57,4.6,4.57,4.58,26800.0,4.57,4.6,4.57,4.58,26800.0
2009-10-16 13:20:00,4.58,4.58,4.58,4.58,11200.0,4.58,4.58,4.58,4.58,11200.0
2009-10-16 13:30:00,4.59,4.62,4.59,4.6,16400.0,4.59,4.62,4.59,4.6,16400.0
2009-10-16 13:40:00,4.6,4.61,4.6,4.61,9600.0,4.6,4.61,4.6,4.61,9600.0
2009-10-16 13:50:00,4.61,4.62,4.6,4.61,9200.0,4.61,4.62,4.6,4.61,9200.0
2009-10-16 14:00:00,4.61,4.61,4.6,4.6,10000.0,4.61,4.61,4.6,4.6,10000.0
2009-10-16 14:10:00,4.61,4.61,4.59,4.59,6800.0,4.61,4.61,4.59,4.59,6800.0
2009-10-16 14:20:00,4.6,4.6,4.59,4.59,10800.0,4.6,4.6,4.59,4.59,10800.0
2009-10-16 14:30:00,4.59,4.6,4.59,4.59,18000.0,4.59,4.6,4.59,4.59,18000.0
2009-10-16 14:40:00,4.59,4.59,4.59,4.59,12800.0,4.59,4.59,4.59,4.59,12800.0
2009-10-16 14:50:00,4.59,4.59,4.59,4.59,25200.0,4.59,4.59,4.59,4.59,25200.0
2009-10-16 15:00:00,4.59,4.6,4.59,4.59,10800.0,4.59,4.6,4.59,4.59,10800.0
2009-10-16 15:10:00,4.59,4.61,4.59,4.6,23600.0,4.59,4.61,4.59,4.6,23600.0
2009-10-16 15:20:00,4.6,4.6,4.59,4.6,14400.0,4.6,4.6,4.59,4.6,14400.0
2009-10-16 15:30:00,4.6,4.61,4.59,4.6,40000.0,4.6,4.61,4.59,4.6,40000.0
2009-10-16 15:40:00,4.6,4.61,4.58,4.58,72800.0,4.6,4.61,4.58,4.58,72800.0
2009-10-16 15:50:00,4.58,4.59,4.55,4.56,234000.0,4.58,4.59,4.55,4.56,234000.0
2009-10-19 09:30:00,4.58,4.61,4.56,4.58,22800.0,4.58,4.61,4.56,4.58,22800.0
2009-10-19 09:40:00,4.6,4.6,4.52,4.52,42800.0,4.6,4.6,4.52,4.52,42800.0
2009-10-19 09:50:00,4.52,4.53,4.51,4.53,40800.0,4.52,4.53,4.51,4.53,40800.0
2009-10-19 10:00:00,4.53,4.53,4.52,4.53,118400.0,4.53,4.53,4.52,4.53,118400.0
2009-10-19 10:10:00,4.52,4.53,4.52,4.52,64000.0,4.52,4.53,4.52,4.52,64000.0
2009-10-19 10:20:00,4.53,4.55,4.53,4.55,14000.0,4.53,4.55,4.53,4.55,14000.0
2009-10-19 10:30:00,4.55,4.56,4.52,4.53,16400.0,4.55,4.56,4.52,4.53,16400.0
2009-10-19 10:40:00,4.52,4.53,4.52,4.53,18800.0,4.52,4.53,4.52,4.53,18800.0
2009-10-19 10:50:00,4.53,4.53,4.52,4.53,21200.0,4.53,4.53,4.52,4.53,21200.0
2009-10-19 11:00:00,4.53,4.53,4.52,4.53,12800.0,4.53,4.53,4.52,4.53,12800.0
2009-10-19 11:10:00,4.53,4.53,4.52,4.53,16000.0,4.53,4.53,4.52,4.53,16000.0
2009-10-19 11:20:00,4.53,4.53,4.51,4.52,96400.0,4.53,4.53,4.51,4.52,96400.0
2009-10-19 11:30:00,4.52,4.53,4.51,4.52,19200.0,4.52,4.53,4.51,4.52,19200.0
2009-10-19 11:40:00,4.52,4.54,4.52,4.53,41600.0,4.52,4.54,4.52,4.53,41600.0
2009-10-19 11:50:00,4.53,4.56,4.53,4.56,20800.0,4.53,4.56,4.53,4.56,20800.0
2009-10-19 12:00:00,4.55,4.56,4.54,4.56,40000.0,4.55,4.56,4.54,4.56,40000.0
2009-10-19 12:10:00,4.55,4.56,4.54,4.54,20400.0,4.55,4.56,4.54,4.54,20400.0
2009-10-19 12:20:00,4.54,4.56,4.54,4.56,7600.0,4.54,4.56,4.54,4.56,7600.0
2009-10-19 12:30:00,4.56,4.58,4.55,4.58,30400.0,4.56,4.58,4.55,4.58,30400.0
2009-10-19 12:40:00,4.58,4.58,4.58,4.58,10800.0,4.58,4.58,4.58,4.58,10800.0
2009-10-19 12:50:00,4.58,4.58,4.58,4.58,7200.0,4.58,4.58,4.58,4.58,7200.0
2009-10-19 13:00:00,4.58,4.58,4.57,4.58,8800.0,4.58,4.58,4.57,4.58,8800.0
2009-10-19 13:10:00,4.58,4.59,4.57,4.57,10400.0,4.58,4.59,4.57,4.57,10400.0
2009-10-19 13:20:00,4.58,4.58,4.56,4.57,72800.0,4.58,4.58,4.56,4.57,72800.0
2009-10-19 13:30:00,4.58,4.58,4.57,4.57,10400.0,4.58,4.58,4.57,4.57,10400.0
2009-10-19 13:40:00,4.57,4.57,4.56,4.56,64800.0,4.57,4.57,4.56,4.56,64800.0
2009-10-19 13:50:00,4.57,4.57,4.56,4.56,128400.0,4.57,4.57,4.56,4.56,128400.0
2009-10-19 14:00:00,4.56,4.56,4.56,4.56,22800.0,4.56,4.56,4.56,4.56,22800.0
2009-10-19 14:10:00,4.56,4.57,4.56,4.57,28000.0,4.56,4.57,4.56,4.57,28000.0
2009-10-19 14:20:00,4.57,4.57,4.56,4.57,11600.0,4.57,4.57,4.56,4.57,11600.0
2009-10-19 14:30:00,4.57,4.58,4.57,4.57,4000.0,4.57,4.58,4.57,4.57,4000.0
2009-10-19 14:40:00,4.57,4.57,4.57,4.57,3200.0,4.57,4.57,4.57,4.57,3200.0
2009-10-19 14:50:00,4.57,4.58,4.57,4.58,26800.0,4.57,4.58,4.57,4.58,26800.0
2009-10-19 15:00:00,4.58,4.59,4.57,4.57,46000.0,4.58,4.59,4.57,4.57,46000.0
2009-10-19 15:10:00,4.57,4.58,4.56,4.56,18000.0,4.57,4.58,4.56,4.56,18000.0
2009-10-19 15:20:00,4.56,4.57,4.56,4.56,28000.0,4.56,4.57,4.56,4.56,28000.0
2009-10-19 15:30:00,4.56,4.56,4.55,4.55,43600.0,4.56,4.56,4.55,4.55,43600.0
2009-10-19 15:40:00,4.56,4.56,4.55,4.56,82000.0,4.56,4.56,4.55,4.56,82000.0
2009-10-19 15:50:00,4.56,4.57,4.56,4.56,88000.0,4.56,4.57,4.56,4.56,88000.0
2009-10-20 09:30:00,4.58,4.58,4.52,4.55,38400.0,4.58,4.58,4.52,4.55,38400.0
2009-10-20 09:40:00,4.54,4.64,4.54,4.63,161600.0,4.54,4.64,4.54,4.63,161600.0
2009-10-20 09:50:00,4.63,4.64,4.58,4.58,87200.0,4.63,4.64,4.58,4.58,87200.0
2009-10-20 10:00:00,4.58,4.6,4.58,4.6,128000.0,4.58,4.6,4.58,4.6,128000.0
2009-10-20 10:10:00,4.6,4.62,4.6,4.61,55600.0,4.6,4.62,4.6,4.61,55600.0
2009-10-20 10:20:00,4.61,4.66,4.61,4.66,48800.0,4.61,4.66,4.61,4.66,48800.0
2009-10-20 10:30:00,4.66,4.66,4.65,4.65,50000.0,4.66,4.66,4.65,4.65,50000.0
2009-10-20 10:40:00,4.65,4.65,4.63,4.65,13600.0,4.65,4.65,4.63,4.65,13600.0
2009-10-20 10:50:00,4.64,4.66,4.64,4.64,22400.0,4.64,4.66,4.64,4.64,22400.0
2009-10-20 11:00:00,4.64,4.65,4.64,4.65,3600.0,4.64,4.65,4.64,4.65,3600.0
2009-10-20 11:10:00,4.65,4.66,4.64,4.64,79200.0,4.65,4.66,4.64,4.64,79200.0
2009-10-20 11:20:00,4.64,4.65,4.63,4.63,29600.0,4.64,4.65,4.63,4.63,29600.0
2009-10-20 11:30:00,4.63,4.63,4.6,4.6,122800.0,4.63,4.63,4.6,4.6,122800.0
2009-10-20 11:40:00,4.6,4.63,4.59,4.63,34000.0,4.6,4.63,4.59,4.63,34000.0
2009-10-20 11:50:00,4.63,4.64,4.63,4.63,20400.0,4.63,4.64,4.63,4.63,20400.0
2009-10-20 12:00:00,4.63,4.63,4.59,4.59,15200.0,4.63,4.63,4.59,4.59,15200.0
2009-10-20 12:10:00,4.6,4.6,4.58,4.58,6400.0,4.6,4.6,4.58,4.58,6400.0
2009-10-20 12:20:00,4.58,4.6,4.58,4.59,7200.0,4.58,4.6,4.58,4.59,7200.0
2009-10-20 12:30:00,4.6,4.62,4.6,4.62,33600.0,4.6,4.62,4.6,4.62,33600.0
2009-10-20 12:40:00,4.62,4.64,4.62,4.62,53200.0,4.62,4.64,4.62,4.62,53200.0
2009-10-20 12:50:00,4.63,4.63,4.59,4.59,15200.0,4.63,4.63,4.59,4.59,15200.0
2009-10-20 13:00:00,4.59,4.59,4.58,4.58,5200.0,4.59,4.59,4.58,4.58,5200.0
2009-10-20 13:10:00,4.58,4.61,4.58,4.6,18800.0,4.58,4.61,4.58,4.6,18800.0
2009-10-20 13:20:00,4.6,4.6,4.6,4.6,4400.0,4.6,4.6,4.6,4.6,4400.0
2009-10-20 13:30:00,4.6,4.6,4.6,4.6,1600.0,4.6,4.6,4.6,4.6,1600.0
2009-10-20 13:40:00,4.6,4.61,4.6,4.61,11200.0,4.6,4.61,4.6,4.61,11200.0
2009-10-20 13:50:00,4.61,4.61,4.58,4.58,171200.0,4.61,4.61,4.58,4.58,171200.0
2009-10-20 14:00:00,4.58,4.6,4.58,4.58,28000.0,4.58,4.6,4.58,4.58,28000.0
2009-10-20 14:10:00,4.58,4.59,4.58,4.59,1600.0,4.58,4.59,4.58,4.59,1600.0
2009-10-20 14:20:00,4.59,4.59,4.57,4.57,18000.0,4.59,4.59,4.57,4.57,18000.0
2009-10-20 14:30:00,4.57,4.59,4.56,4.59,14400.0,4.57,4.59,4.56,4.59,14400.0
2009-10-20 14:40:00,4.59,4.59,4.58,4.58,1200.0,4.59,4.59,4.58,4.58,1200.0
2009-10-20 14:50:00,4.58,4.58,4.57,4.58,30400.0,4.58,4.58,4.57,4.58,30400.0
2009-10-20 15:00:00,4.58,4.6,4.58,4.58,26400.0,4.58,4.6,4.58,4.58,26400.0
2009-10-20 15:10:00,4.58,4.58,4.57,4.58,13600.0,4.58,4.58,4.57,4.58,13600.0
2009-10-20 15:20:00,4.58,4.58,4.58,4.58,5200.0,4.58,4.58,4.58,4.58,5200.0
2009-10-20 15:30:00,4.58,4.59,4.58,4.58,8800.0,4.58,4.59,4.58,4.58,8800.0
2009-10-20 15:40:00,4.58,4.59,4.58,4.58,20800.0,4.58,4.59,4.58,4.58,20800.0
2009-10-20 15:50:00,4.58,4.58,4.56,4.58,79200.0,4.58,4.58,4.56,4.58,79200.0
2009-10-21 09:30:00,4.55,4.6,4.5,4.6,106400.0,4.55,4.6,4.5,4.6,106400.0
2009-10-21 09:40:00,4.6,4.61,4.6,4.6,101200.0,4.6,4.61,4.6,4.6,101200.0
2009-10-21 09:50:00,4.6,4.62,4.59,4.62,15200.0,4.6,4.62,4.59,4.62,15200.0
2009-10-21 10:00:00,4.61,4.64,4.61,4.61,28000.0,4.61,4.64,4.61,4.61,28000.0
2009-10-21 10:10:00,4.62,4.64,4.61,4.62,62400.0,4.62,4.64,4.61,4.62,62400.0
2009-10-21 10:20:00,4.61,4.62,4.6,4.6,8800.0,4.61,4.62,4.6,4.6,8800.0
2009-10-21 10:30:00,4.61,4.63,4.6,4.62,19600.0,4.61,4.63,4.6,4.62,19600.0
2009-10-21 10:40:00,4.62,4.63,4.61,4.61,40000.0,4.62,4.63,4.61,4.61,40000.0
2009-10-21 10:50:00,4.62,4.63,4.62,4.62,7200.0,4.62,4.63,4.62,4.62,7200.0
2009-10-21 11:00:00,4.62,4.62,4.61,4.61,3200.0,4.62,4.62,4.61,4.61,3200.0
2009-10-21 11:10:00,4.61,4.61,4.57,4.59,11600.0,4.61,4.61,4.57,4.59,11600.0
2009-10-21 11:20:00,4.6,4.61,4.59,4.61,4000.0,4.6,4.61,4.59,4.61,4000.0
2009-10-21 11:30:00,4.61,4.61,4.59,4.61,20000.0,4.61,4.61,4.59,4.61,20000.0
2009-10-21 11:40:00,4.61,4.61,4.59,4.6,10800.0,4.61,4.61,4.59,4.6,10800.0
2009-10-21 11:50:00,4.6,4.61,4.59,4.61,20400.0,4.6,4.61,4.59,4.61,20400.0
2009-10-21 12:00:00,4.61,4.61,4.6,4.61,3200.0,4.61,4.61,4.6,4.61,3200.0
2009-10-21 12:10:00,4.61,4.61,4.61,4.61,1200.0,4.61,4.61,4.61,4.61,1200.0
2009-10-21 12:20:00,4.6,4.6,4.59,4.59,17600.0,4.6,4.6,4.59,4.59,17600.0
2009-10-21 12:30:00,4.59,4.6,4.59,4.6,1200.0,4.59,4.6,4.59,4.6,1200.0
2009-10-21 12:40:00,4.59,4.59,4.59,4.59,8800.0,4.59,4.59,4.59,4.59,8800.0
2009-10-21 12:50:00,4.59,4.59,4.58,4.58,3600.0,4.59,4.59,4.58,4.58,3600.0
2009-10-21 13:00:00,4.58,4.58,4.57,4.57,3200.0,4.58,4.58,4.57,4.57,3200.0
2009-10-21 13:10:00,4.58,4.58,4.57,4.57,7600.0,4.58,4.58,4.57,4.57,7600.0
2009-10-21 13:20:00,4.57,4.58,4.57,4.57,3200.0,4.57,4.58,4.57,4.57,3200.0
2009-10-21 13:30:00,4.57,4.58,4.56,4.58,6400.0,4.57,4.58,4.56,4.58,6400.0
2009-10-21 13:40:00,4.57,4.58,4.57,4.57,2400.0,4.57,4.58,4.57,4.57,2400.0
2009-10-21 13:50:00,4.57,4.57,4.56,4.57,2800.0,4.57,4.57,4.56,4.57,2800.0
2009-10-21 14:00:00,4.57,4.57,4.56,4.57,8800.0,4.57,4.57,4.56,4.57,8800.0
2009-10-21 14:10:00,4.57,4.57,4.55,4.55,6000.0,4.57,4.57,4.55,4.55,6000.0
2009-10-21 14:20:00,4.55,4.56,4.55,4.56,18400.0,4.55,4.56,4.55,4.56,18400.0
2009-10-21 14:30:00,4.56,4.58,4.56,4.57,24400.0,4.56,4.58,4.56,4.57,24400.0
2009-10-21 14:40:00,4.57,4.58,4.57,4.57,6000.0,4.57,4.58,4.57,4.57,6000.0
2009-10-21 14:50:00,4.58,4.58,4.57,4.58,4400.0,4.58,4.58,4.57,4.58,4400.0
2009-10-21 15:00:00,4.57,4.57,4.56,4.57,18000.0,4.57,4.57,4.56,4.57,18000.0
2009-10-21 15:10:00,4.57,4.57,4.56,4.57,9200.0,4.57,4.57,4.56,4.57,9200.0
2009-10-21 15:20:00,4.57,4.57,4.55,4.55,48400.0,4.57,4.57,4.55,4.55,48400.0
2009-10-21 15:30:00,4.55,4.56,4.5,4.54,187200.0,4.55,4.56,4.5,4.54,187200.0
2009-10-21 15:40:00,4.53,4.54,4.51,4.54,212800.0,4.53,4.54,4.51,4.54,212800.0
2009-10-21 15:50:00,4.54,4.55,4.51,4.52,196000.0,4.54,4.55,4.51,4.52,196000.0
2009-10-22 09:30:00,4.5,4.54,4.48,4.48,12000.0,4.5,4.54,4.48,4.48,12000.0
2009-10-22 09:40:00,4.49,4.49,4.45,4.47,26000.0,4.49,4.49,4.45,4.47,26000.0
2009-10-22 09:50:00,4.48,4.51,4.48,4.5,17200.0,4.48,4.51,4.48,4.5,17200.0
2009-10-22 10:00:00,4.49,4.49,4.46,4.48,135600.0,4.49,4.49,4.46,4.48,135600.0
2009-10-22 10:10:00,4.47,4.48,4.46,4.47,235200.0,4.47,4.48,4.46,4.47,235200.0
2009-10-22 10:20:00,4.47,4.51,4.46,4.51,58000.0,4.47,4.51,4.46,4.51,58000.0
2009-10-22 10:30:00,4.51,4.52,4.5,4.51,16000.0,4.51,4.52,4.5,4.51,16000.0
2009-10-22 10:40:00,4.51,4.53,4.51,4.51,20400.0,4.51,4.53,4.51,4.51,20400.0
2009-10-22 10:50:00,4.5,4.52,4.5,4.51,24000.0,4.5,4.52,4.5,4.51,24000.0
2009-10-22 11:00:00,4.51,4.52,4.51,4.51,12800.0,4.51,4.52,4.51,4.51,12800.0
2009-10-22 11:10:00,4.51,4.53,4.51,4.52,14000.0,4.51,4.53,4.51,4.52,14000.0
2009-10-22 11:20:00,4.52,4.55,4.52,4.54,24000.0,4.52,4.55,4.52,4.54,24000.0
2009-10-22 11:30:00,4.54,4.57,4.54,4.55,32000.0,4.54,4.57,4.54,4.55,32000.0
2009-10-22 11:40:00,4.55,4.55,4.55,4.55,6400.0,4.55,4.55,4.55,4.55,6400.0
2009-10-22 11:50:00,4.55,4.56,4.54,4.55,18000.0,4.55,4.56,4.54,4.55,18000.0
2009-10-22 12:00:00,4.55,4.58,4.55,4.55,44800.0,4.55,4.58,4.55,4.55,44800.0
2009-10-22 12:10:00,4.55,4.57,4.55,4.57,24000.0,4.55,4.57,4.55,4.57,24000.0
2009-10-22 12:20:00,4.55,4.56,4.55,4.55,16800.0,4.55,4.56,4.55,4.55,16800.0
2009-10-22 12:30:00,4.54,4.56,4.54,4.55,111600.0,4.54,4.56,4.54,4.55,111600.0
2009-10-22 12:40:00,4.55,4.56,4.55,4.55,10000.0,4.55,4.56,4.55,4.55,10000.0
2009-10-22 12:50:00,4.55,4.57,4.55,4.56,139200.0,4.55,4.57,4.55,4.56,139200.0
2009-10-22 13:00:00,4.57,4.57,4.56,4.56,6800.0,4.57,4.57,4.56,4.56,6800.0
2009-10-22 13:10:00,4.56,4.57,4.56,4.56,8000.0,4.56,4.57,4.56,4.56,8000.0
2009-10-22 13:20:00,4.56,4.57,4.56,4.56,5200.0,4.56,4.57,4.56,4.56,5200.0
2009-10-22 13:30:00,4.56,4.57,4.56,4.57,7200.0,4.56,4.57,4.56,4.57,7200.0
2009-10-22 13:40:00,4.58,4.58,4.56,4.56,28400.0,4.58,4.58,4.56,4.56,28400.0
2009-10-22 13:50:00,4.56,4.57,4.56,4.57,9600.0,4.56,4.57,4.56,4.57,9600.0
2009-10-22 14:00:00,4.58,4.59,4.57,4.59,15200.0,4.58,4.59,4.57,4.59,15200.0
2009-10-22 14:10:00,4.59,4.6,4.59,4.59,8800.0,4.59,4.6,4.59,4.59,8800.0
2009-10-22 14:20:00,4.59,4.6,4.59,4.59,70400.0,4.59,4.6,4.59,4.59,70400.0
2009-10-22 14:30:00,4.59,4.6,4.58,4.59,67200.0,4.59,4.6,4.58,4.59,67200.0
2009-10-22 14:40:00,4.59,4.6,4.57,4.57,63600.0,4.59,4.6,4.57,4.57,63600.0
2009-10-22 14:50:00,4.57,4.59,4.57,4.59,14000.0,4.57,4.59,4.57,4.59,14000.0
2009-10-22 15:00:00,4.59,4.59,4.59,4.59,20400.0,4.59,4.59,4.59,4.59,20400.0
2009-10-22 15:10:00,4.59,4.61,4.58,4.61,33200.0,4.59,4.61,4.58,4.61,33200.0
2009-10-22 15:20:00,4.62,4.63,4.61,4.61,63200.0,4.62,4.63,4.61,4.61,63200.0
2009-10-22 15:30:00,4.6,4.61,4.6,4.6,25200.0,4.6,4.61,4.6,4.6,25200.0
2009-10-22 15:40:00,4.6,4.62,4.6,4.62,70800.0,4.6,4.62,4.6,4.62,70800.0
2009-10-22 15:50:00,4.62,4.62,4.61,4.62,136800.0,4.62,4.62,4.61,4.62,136800.0
2009-10-23 09:30:00,4.62,4.62,4.59,4.59,34000.0,4.62,4.62,4.59,4.59,34000.0
2009-10-23 09:40:00,4.6,4.61,4.59,4.6,12400.0,4.6,4.61,4.59,4.6,12400.0
2009-10-23 09:50:00,4.6,4.6,4.56,4.57,36400.0,4.6,4.6,4.56,4.57,36400.0
2009-10-23 10:00:00,4.57,4.6,4.57,4.59,42800.0,4.57,4.6,4.57,4.59,42800.0
2009-10-23 10:10:00,4.59,4.59,4.57,4.58,46400.0,4.59,4.59,4.57,4.58,46400.0
2009-10-23 10:20:00,4.58,4.59,4.58,4.58,21600.0,4.58,4.59,4.58,4.58,21600.0
2009-10-23 10:30:00,4.58,4.59,4.58,4.58,32800.0,4.58,4.59,4.58,4.58,32800.0
2009-10-23 10:40:00,4.59,4.59,4.57,4.57,21600.0,4.59,4.59,4.57,4.57,21600.0
2009-10-23 10:50:00,4.57,4.61,4.56,4.58,57600.0,4.57,4.61,4.56,4.58,57600.0
2009-10-23 11:00:00,4.58,4.58,4.56,4.58,21200.0,4.58,4.58,4.56,4.58,21200.0
2009-10-23 11:10:00,4.58,4.58,4.55,4.56,31200.0,4.58,4.58,4.55,4.56,31200.0
2009-10-23 11:20:00,4.56,4.57,4.56,4.56,19600.0,4.56,4.57,4.56,4.56,19600.0
2009-10-23 11:30:00,4.56,4.58,4.56,4.57,21200.0,4.56,4.58,4.56,4.57,21200.0
2009-10-23 11:40:00,4.57,4.58,4.57,4.58,25600.0,4.57,4.58,4.57,4.58,25600.0
2009-10-23 11:50:00,4.58,4.59,4.58,4.58,28000.0,4.58,4.59,4.58,4.58,28000.0
2009-10-23 12:00:00,4.58,4.59,4.56,4.56,38800.0,4.58,4.59,4.56,4.56,38800.0
2009-10-23 12:10:00,4.56,4.56,4.55,4.56,36400.0,4.56,4.56,4.55,4.56,36400.0
2009-10-23 12:20:00,4.55,4.55,4.53,4.53,9200.0,4.55,4.55,4.53,4.53,9200.0
2009-10-23 12:30:00,4.53,4.53,4.52,4.52,8400.0,4.53,4.53,4.52,4.52,8400.0
2009-10-23 12:40:00,4.52,4.52,4.51,4.52,38000.0,4.52,4.52,4.51,4.52,38000.0
2009-10-23 12:50:00,4.52,4.52,4.52,4.52,8000.0,4.52,4.52,4.52,4.52,8000.0
2009-10-23 13:00:00,4.51,4.52,4.51,4.51,8400.0,4.51,4.52,4.51,4.51,8400.0
2009-10-23 13:10:00,4.51,4.53,4.51,4.53,26800.0,4.51,4.53,4.51,4.53,26800.0
2009-10-23 13:20:00,4.52,4.52,4.51,4.51,29200.0,4.52,4.52,4.51,4.51,29200.0
2009-10-23 13:30:00,4.51,4.51,4.49,4.5,20000.0,4.51,4.51,4.49,4.5,20000.0
2009-10-23 13:40:00,4.5,4.51,4.5,4.5,4800.0,4.5,4.51,4.5,4.5,4800.0
2009-10-23 13:50:00,4.51,4.51,4.5,4.51,6000.0,4.51,4.51,4.5,4.51,6000.0
2009-10-23 14:00:00,4.51,4.51,4.49,4.5,20400.0,4.51,4.51,4.49,4.5,20400.0
2009-10-23 14:10:00,4.5,4.5,4.49,4.5,16000.0,4.5,4.5,4.49,4.5,16000.0
2009-10-23 14:20:00,4.49,4.51,4.49,4.51,16400.0,4.49,4.51,4.49,4.51,16400.0
2009-10-23 14:30:00,4.5,4.51,4.49,4.5,42400.0,4.5,4.51,4.49,4.5,42400.0
2009-10-23 14:40:00,4.5,4.51,4.49,4.5,26000.0,4.5,4.51,4.49,4.5,26000.0
2009-10-23 14:50:00,4.5,4.5,4.5,4.5,46800.0,4.5,4.5,4.5,4.5,46800.0
2009-10-23 15:00:00,4.5,4.52,4.5,4.51,39200.0,4.5,4.52,4.5,4.51,39200.0
2009-10-23 15:10:00,4.52,4.53,4.51,4.53,56000.0,4.52,4.53,4.51,4.53,56000.0
2009-10-23 15:20:00,4.53,4.53,4.52,4.52,64400.0,4.53,4.53,4.52,4.52,64400.0
2009-10-23 15:30:00,4.53,4.53,4.52,4.52,94000.0,4.53,4.53,4.52,4.52,94000.0
2009-10-23 15:40:00,4.52,4.55,4.51,4.53,242000.0,4.52,4.55,4.51,4.53,242000.0
2009-10-23 15:50:00,4.53,4.54,4.5,4.5,406800.0,4.53,4.54,4.5,4.5,406800.0
2009-10-26 09:30:00,4.4,4.41,4.35,4.37,110800.0,4.4,4.41,4.35,4.37,110800.0
2009-10-26 09:40:00,4.36,4.4,4.35,4.39,108400.0,4.36,4.4,4.35,4.39,108400.0
2009-10-26 09:50:00,4.38,4.43,4.38,4.43,127200.0,4.38,4.43,4.38,4.43,127200.0
2009-10-26 10:00:00,4.43,4.51,4.43,4.48,112800.0,4.43,4.51,4.43,4.48,112800.0
2009-10-26 10:10:00,4.47,4.48,4.46,4.46,41200.0,4.47,4.48,4.46,4.46,41200.0
2009-10-26 10:20:00,4.46,4.47,4.44,4.44,47600.0,4.46,4.47,4.44,4.44,47600.0
2009-10-26 10:30:00,4.43,4.44,4.4,4.4,71200.0,4.43,4.44,4.4,4.4,71200.0
2009-10-26 10:40:00,4.4,4.44,4.4,4.43,39600.0,4.4,4.44,4.4,4.43,39600.0
2009-10-26 10:50:00,4.43,4.43,4.41,4.41,49200.0,4.43,4.43,4.41,4.41,49200.0
2009-10-26 11:00:00,4.41,4.45,4.41,4.45,50800.0,4.41,4.45,4.41,4.45,50800.0
2009-10-26 11:10:00,4.45,4.45,4.41,4.41,35200.0,4.45,4.45,4.41,4.41,35200.0
2009-10-26 11:20:00,4.41,4.44,4.39,4.4,188400.0,4.41,4.44,4.39,4.4,188400.0
2009-10-26 11:30:00,4.4,4.44,4.36,4.41,91600.0,4.4,4.44,4.36,4.41,91600.0
2009-10-26 11:40:00,4.39,4.39,4.35,4.35,19600.0,4.39,4.39,4.35,4.35,19600.0
2009-10-26 11:50:00,4.36,4.36,4.32,4.33,21600.0,4.36,4.36,4.32,4.33,21600.0
2009-10-26 12:00:00,4.33,4.34,4.31,4.33,45600.0,4.33,4.34,4.31,4.33,45600.0
2009-10-26 12:10:00,4.34,4.35,4.33,4.35,51600.0,4.34,4.35,4.33,4.35,51600.0
2009-10-26 12:20:00,4.35,4.36,4.34,4.36,64000.0,4.35,4.36,4.34,4.36,64000.0
2009-10-26 12:30:00,4.36,4.38,4.36,4.37,32800.0,4.36,4.38,4.36,4.37,32800.0
2009-10-26 12:40:00,4.38,4.39,4.37,4.38,37200.0,4.38,4.39,4.37,4.38,37200.0
2009-10-26 12:50:00,4.38,4.4,4.38,4.38,87200.0,4.38,4.4,4.38,4.38,87200.0
2009-10-26 13:00:00,4.38,4.39,4.38,4.39,10400.0,4.38,4.39,4.38,4.39,10400.0
2009-10-26 13:10:00,4.38,4.4,4.38,4.39,19600.0,4.38,4.4,4.38,4.39,19600.0
2009-10-26 13:20:00,4.39,4.4,4.38,4.39,31600.0,4.39,4.4,4.38,4.39,31600.0
2009-10-26 13:30:00,4.39,4.41,4.39,4.41,18800.0,4.39,4.41,4.39,4.41,18800.0
2009-10-26 13:40:00,4.4,4.43,4.39,4.4,62400.0,4.4,4.43,4.39,4.4,62400.0
2009-10-26 13:50:00,4.4,4.4,4.37,4.37,206000.0,4.4,4.4,4.37,4.37,206000.0
2009-10-26 14:00:00,4.37,4.39,4.37,4.38,20400.0,4.37,4.39,4.37,4.38,20400.0
2009-10-26 14:10:00,4.38,4.38,4.35,4.37,40800.0,4.38,4.38,4.35,4.37,40800.0
2009-10-26 14:20:00,4.37,4.39,4.37,4.38,57200.0,4.37,4.39,4.37,4.38,57200.0
2009-10-26 14:30:00,4.37,4.38,4.34,4.37,59600.0,4.37,4.38,4.34,4.37,59600.0
2009-10-26 14:40:00,4.37,4.38,4.35,4.37,29600.0,4.37,4.38,4.35,4.37,29600.0
2009-10-26 14:50:00,4.37,4.38,4.36,4.36,202800.0,4.37,4.38,4.36,4.36,202800.0
2009-10-26 15:00:00,4.36,4.38,4.36,4.36,227200.0,4.36,4.38,4.36,4.36,227200.0
2009-10-26 15:10:00,4.36,4.38,4.34,4.34,104400.0,4.36,4.38,4.34,4.34,104400.0
2009-10-26 15:20:00,4.34,4.37,4.34,4.35,85200.0,4.34,4.37,4.34,4.35,85200.0
2009-10-26 15:30:00,4.34,4.37,4.34,4.34,173600.0,4.34,4.37,4.34,4.34,173600.0
2009-10-26 15:40:00,4.34,4.37,4.33,4.37,248400.0,4.34,4.37,4.33,4.37,248400.0
2009-10-26 15:50:00,4.37,4.37,4.33,4.34,239600.0,4.37,4.37,4.33,4.34,239600.0
2009-10-27 09:30:00,4.54,4.64,4.53,4.62,650400.0,4.54,4.64,4.53,4.62,650400.0
2009-10-27 09:40:00,4.62,4.62,4.59,4.6,146000.0,4.62,4.62,4.59,4.6,146000.0
2009-10-27 09:50:00,4.59,4.6,4.52,4.52,336400.0,4.59,4.6,4.52,4.52,336400.0
2009-10-27 10:00:00,4.52,4.63,4.5,4.59,528800.0,4.52,4.63,4.5,4.59,528800.0
2009-10-27 10:10:00,4.59,4.69,4.59,4.68,320800.0,4.59,4.69,4.59,4.68,320800.0
2009-10-27 10:20:00,4.68,4.68,4.66,4.66,289600.0,4.68,4.68,4.66,4.66,289600.0
2009-10-27 10:30:00,4.66,4.67,4.65,4.66,135200.0,4.66,4.67,4.65,4.66,135200.0
2009-10-27 10:40:00,4.67,4.67,4.65,4.66,176400.0,4.67,4.67,4.65,4.66,176400.0
2009-10-27 10:50:00,4.66,4.66,4.63,4.66,84800.0,4.66,4.66,4.63,4.66,84800.0
2009-10-27 11:00:00,4.65,4.66,4.65,4.65,100800.0,4.65,4.66,4.65,4.65,100800.0
2009-10-27 11:10:00,4.65,4.66,4.63,4.65,124800.0,4.65,4.66,4.63,4.65,124800.0
2009-10-27 11:20:00,4.65,4.65,4.62,4.64,171600.0,4.65,4.65,4.62,4.64,171600.0
2009-10-27 11:30:00,4.64,4.64,4.61,4.63,100000.0,4.64,4.64,4.61,4.63,100000.0
2009-10-27 11:40:00,4.62,4.63,4.59,4.63,98000.0,4.62,4.63,4.59,4.63,98000.0
2009-10-27 11:50:00,4.63,4.63,4.59,4.6,106400.0,4.63,4.63,4.59,4.6,106400.0
2009-10-27 12:00:00,4.6,4.62,4.6,4.61,38400.0,4.6,4.62,4.6,4.61,38400.0
2009-10-27 12:10:00,4.61,4.61,4.58,4.58,48800.0,4.61,4.61,4.58,4.58,48800.0
2009-10-27 12:20:00,4.58,4.6,4.56,4.6,69600.0,4.58,4.6,4.56,4.6,69600.0
2009-10-27 12:30:00,4.6,4.6,4.57,4.59,65600.0,4.6,4.6,4.57,4.59,65600.0
2009-10-27 12:40:00,4.59,4.61,4.59,4.61,20000.0,4.59,4.61,4.59,4.61,20000.0
2009-10-27 12:50:00,4.61,4.62,4.6,4.61,40800.0,4.61,4.62,4.6,4.61,40800.0
2009-10-27 13:00:00,4.61,4.61,4.59,4.6,32000.0,4.61,4.61,4.59,4.6,32000.0
2009-10-27 13:10:00,4.61,4.63,4.6,4.63,40400.0,4.61,4.63,4.6,4.63,40400.0
2009-10-27 13:20:00,4.62,4.63,4.61,4.62,109200.0,4.62,4.63,4.61,4.62,109200.0
2009-10-27 13:30:00,4.62,4.62,4.57,4.59,69600.0,4.62,4.62,4.57,4.59,69600.0
2009-10-27 13:40:00,4.59,4.62,4.59,4.62,32000.0,4.59,4.62,4.59,4.62,32000.0
2009-10-27 13:50:00,4.62,4.62,4.61,4.61,34000.0,4.62,4.62,4.61,4.61,34000.0
2009-10-27 14:00:00,4.61,4.61,4.6,4.6,60800.0,4.61,4.61,4.6,4.6,60800.0
2009-10-27 14:10:00,4.6,4.62,4.6,4.62,68400.0,4.6,4.62,4.6,4.62,68400.0
2009-10-27 14:20:00,4.62,4.65,4.62,4.63,90800.0,4.62,4.65,4.62,4.63,90800.0
2009-10-27 14:30:00,4.62,4.65,4.62,4.63,58800.0,4.62,4.65,4.62,4.63,58800.0
2009-10-27 14:40:00,4.63,4.65,4.62,4.63,44400.0,4.63,4.65,4.62,4.63,44400.0
2009-10-27 14:50:00,4.63,4.63,4.59,4.6,94000.0,4.63,4.63,4.59,4.6,94000.0
2009-10-27 15:00:00,4.6,4.61,4.57,4.58,87600.0,4.6,4.61,4.57,4.58,87600.0
2009-10-27 15:10:00,4.58,4.63,4.57,4.63,94800.0,4.58,4.63,4.57,4.63,94800.0
2009-10-27 15:20:00,4.63,4.63,4.61,4.62,66800.0,4.63,4.63,4.61,4.62,66800.0
2009-10-27 15:30:00,4.62,4.63,4.59,4.61,98000.0,4.62,4.63,4.59,4.61,98000.0
2009-10-27 15:40:00,4.61,4.63,4.57,4.58,292000.0,4.61,4.63,4.57,4.58,292000.0
2009-10-27 15:50:00,4.57,4.62,4.57,4.6,337600.0,4.57,4.62,4.57,4.6,337600.0
2009-10-28 09:30:00,4.61,4.61,4.49,4.5,160400.0,4.61,4.61,4.49,4.5,160400.0
2009-10-28 09:40:00,4.5,4.56,4.5,4.54,118800.0,4.5,4.56,4.5,4.54,118800.0
2009-10-28 09:50:00,4.55,4.58,4.54,4.55,134000.0,4.55,4.58,4.54,4.55,134000.0
2009-10-28 10:00:00,4.56,4.63,4.54,4.63,272000.0,4.56,4.63,4.54,4.63,272000.0
2009-10-28 10:10:00,4.63,4.67,4.62,4.63,107200.0,4.63,4.67,4.62,4.63,107200.0
2009-10-28 10:20:00,4.62,4.63,4.6,4.63,35200.0,4.62,4.63,4.6,4.63,35200.0
2009-10-28 10:30:00,4.62,4.63,4.62,4.62,56400.0,4.62,4.63,4.62,4.62,56400.0
2009-10-28 10:40:00,4.62,4.63,4.61,4.61,35200.0,4.62,4.63,4.61,4.61,35200.0
2009-10-28 10:50:00,4.61,4.63,4.59,4.62,39600.0,4.61,4.63,4.59,4.62,39600.0
2009-10-28 11:00:00,4.62,4.63,4.62,4.63,24400.0,4.62,4.63,4.62,4.63,24400.0
2009-10-28 11:10:00,4.62,4.63,4.61,4.63,22000.0,4.62,4.63,4.61,4.63,22000.0
2009-10-28 11:20:00,4.63,4.63,4.62,4.62,32000.0,4.63,4.63,4.62,4.62,32000.0
2009-10-28 11:30:00,4.62,4.62,4.59,4.6,34000.0,4.62,4.62,4.59,4.6,34000.0
2009-10-28 11:40:00,4.6,4.63,4.6,4.62,65200.0,4.6,4.63,4.6,4.62,65200.0
2009-10-28 11:50:00,4.62,4.63,4.6,4.62,46000.0,4.62,4.63,4.6,4.62,46000.0
2009-10-28 12:00:00,4.62,4.63,4.62,4.62,54000.0,4.62,4.63,4.62,4.62,54000.0
2009-10-28 12:10:00,4.62,4.63,4.62,4.63,131200.0,4.62,4.63,4.62,4.63,131200.0
2009-10-28 12:20:00,4.63,4.63,4.61,4.62,62000.0,4.63,4.63,4.61,4.62,62000.0
2009-10-28 12:30:00,4.62,4.63,4.62,4.62,29600.0,4.62,4.63,4.62,4.62,29600.0
2009-10-28 12:40:00,4.62,4.62,4.61,4.62,12800.0,4.62,4.62,4.61,4.62,12800.0
2009-10-28 12:50:00,4.62,4.62,4.6,4.61,37200.0,4.62,4.62,4.6,4.61,37200.0
2009-10-28 13:00:00,4.61,4.62,4.61,4.61,35200.0,4.61,4.62,4.61,4.61,35200.0
2009-10-28 13:10:00,4.61,4.62,4.6,4.6,50000.0,4.61,4.62,4.6,4.6,50000.0
2009-10-28 13:20:00,4.61,4.62,4.6,4.62,29600.0,4.61,4.62,4.6,4.62,29600.0
2009-10-28 13:30:00,4.62,4.62,4.62,4.62,27200.0,4.62,4.62,4.62,4.62,27200.0
2009-10-28 13:40:00,4.62,4.62,4.62,4.62,45600.0,4.62,4.62,4.62,4.62,45600.0
2009-10-28 13:50:00,4.62,4.62,4.62,4.62,33200.0,4.62,4.62,4.62,4.62,33200.0
2009-10-28 14:00:00,4.62,4.62,4.62,4.62,31600.0,4.62,4.62,4.62,4.62,31600.0
2009-10-28 14:10:00,4.62,4.62,4.6,4.6,44000.0,4.62,4.62,4.6,4.6,44000.0
2009-10-28 14:20:00,4.6,4.61,4.6,4.6,22800.0,4.6,4.61,4.6,4.6,22800.0
2009-10-28 14:30:00,4.6,4.61,4.59,4.6,33200.0,4.6,4.61,4.59,4.6,33200.0
2009-10-28 14:40:00,4.6,4.61,4.6,4.61,86400.0,4.6,4.61,4.6,4.61,86400.0
2009-10-28 14:50:00,4.61,4.62,4.6,4.6,52000.0,4.61,4.62,4.6,4.6,52000.0
2009-10-28 15:00:00,4.6,4.62,4.6,4.6,63200.0,4.6,4.62,4.6,4.6,63200.0
2009-10-28 15:10:00,4.6,4.6,4.59,4.6,44000.0,4.6,4.6,4.59,4.6,44000.0
2009-10-28 15:20:00,4.6,4.6,4.59,4.6,43600.0,4.6,4.6,4.59,4.6,43600.0
2009-10-28 15:30:00,4.6,4.6,4.59,4.59,51200.0,4.6,4.6,4.59,4.59,51200.0
2009-10-28 15:40:00,4.59,4.6,4.58,4.6,101600.0,4.59,4.6,4.58,4.6,101600.0
2009-10-28 15:50:00,4.6,4.61,4.59,4.6,205600.0,4.6,4.61,4.59,4.6,205600.0
2009-10-29 09:30:00,4.61,4.67,4.58,4.58,84000.0,4.61,4.67,4.58,4.58,84000.0
2009-10-29 09:40:00,4.58,4.63,4.58,4.6,64400.0,4.58,4.63,4.58,4.6,64400.0
2009-10-29 09:50:00,4.61,4.64,4.61,4.64,82000.0,4.61,4.64,4.61,4.64,82000.0
2009-10-29 10:00:00,4.64,4.66,4.64,4.65,44400.0,4.64,4.66,4.64,4.65,44400.0
2009-10-29 10:10:00,4.64,4.65,4.61,4.63,54400.0,4.64,4.65,4.61,4.63,54400.0
2009-10-29 10:20:00,4.63,4.63,4.61,4.62,100400.0,4.63,4.63,4.61,4.62,100400.0
2009-10-29 10:30:00,4.61,4.63,4.61,4.62,42800.0,4.61,4.63,4.61,4.62,42800.0
2009-10-29 10:40:00,4.62,4.63,4.6,4.62,41200.0,4.62,4.63,4.6,4.62,41200.0
2009-10-29 10:50:00,4.62,4.62,4.61,4.61,15600.0,4.62,4.62,4.61,4.61,15600.0
2009-10-29 11:00:00,4.62,4.62,4.6,4.6,44800.0,4.62,4.62,4.6,4.6,44800.0
2009-10-29 11:10:00,4.6,4.62,4.59,4.59,21600.0,4.6,4.62,4.59,4.59,21600.0
2009-10-29 11:20:00,4.59,4.6,4.59,4.59,12800.0,4.59,4.6,4.59,4.59,12800.0
2009-10-29 11:30:00,4.59,4.6,4.58,4.58,28400.0,4.59,4.6,4.58,4.58,28400.0
2009-10-29 11:40:00,4.58,4.58,4.57,4.58,35600.0,4.58,4.58,4.57,4.58,35600.0
2009-10-29 11:50:00,4.58,4.61,4.58,4.6,32000.0,4.58,4.61,4.58,4.6,32000.0
2009-10-29 12:00:00,4.61,4.62,4.61,4.61,28000.0,4.61,4.62,4.61,4.61,28000.0
2009-10-29 12:10:00,4.61,4.62,4.6,4.62,22800.0,4.61,4.62,4.6,4.62,22800.0
2009-10-29 12:20:00,4.62,4.63,4.62,4.62,38800.0,4.62,4.63,4.62,4.62,38800.0
2009-10-29 12:30:00,4.62,4.63,4.62,4.62,15600.0,4.62,4.63,4.62,4.62,15600.0
2009-10-29 12:40:00,4.62,4.62,4.6,4.6,45600.0,4.62,4.62,4.6,4.6,45600.0
2009-10-29 12:50:00,4.61,4.61,4.6,4.6,13600.0,4.61,4.61,4.6,4.6,13600.0
2009-10-29 13:00:00,4.6,4.6,4.58,4.58,14400.0,4.6,4.6,4.58,4.58,14400.0
2009-10-29 13:10:00,4.58,4.58,4.57,4.58,101200.0,4.58,4.58,4.57,4.58,101200.0
2009-10-29 13:20:00,4.58,4.59,4.58,4.58,12800.0,4.58,4.59,4.58,4.58,12800.0
2009-10-29 13:30:00,4.58,4.59,4.58,4.59,8000.0,4.58,4.59,4.58,4.59,8000.0
2009-10-29 13:40:00,4.59,4.6,4.58,4.58,10400.0,4.59,4.6,4.58,4.58,10400.0
2009-10-29 13:50:00,4.59,4.6,4.59,4.59,12400.0,4.59,4.6,4.59,4.59,12400.0
2009-10-29 14:00:00,4.59,4.59,4.58,4.58,18800.0,4.59,4.59,4.58,4.58,18800.0
2009-10-29 14:10:00,4.58,4.59,4.58,4.58,20800.0,4.58,4.59,4.58,4.58,20800.0
2009-10-29 14:20:00,4.58,4.59,4.57,4.59,24400.0,4.58,4.59,4.57,4.59,24400.0
2009-10-29 14:30:00,4.59,4.6,4.59,4.6,13200.0,4.59,4.6,4.59,4.6,13200.0
2009-10-29 14:40:00,4.6,4.61,4.58,4.58,22800.0,4.6,4.61,4.58,4.58,22800.0
2009-10-29 14:50:00,4.58,4.59,4.58,4.59,19600.0,4.58,4.59,4.58,4.59,19600.0
2009-10-29 15:00:00,4.59,4.61,4.59,4.6,36800.0,4.59,4.61,4.59,4.6,36800.0
2009-10-29 15:10:00,4.6,4.61,4.6,4.61,44000.0,4.6,4.61,4.6,4.61,44000.0
2009-10-29 15:20:00,4.61,4.61,4.6,4.6,26000.0,4.61,4.61,4.6,4.6,26000.0
2009-10-29 15:30:00,4.59,4.6,4.59,4.59,30400.0,4.59,4.6,4.59,4.59,30400.0
2009-10-29 15:40:00,4.59,4.59,4.57,4.58,184000.0,4.59,4.59,4.57,4.58,184000.0
2009-10-29 15:50:00,4.58,4.59,4.57,4.59,197200.0,4.58,4.59,4.57,4.59,197200.0
2009-10-30 09:30:00,4.55,4.56,4.51,4.56,55200.0,4.55,4.56,4.51,4.56,55200.0
2009-10-30 09:40:00,4.56,4.6,4.54,4.57,48000.0,4.56,4.6,4.54,4.57,48000.0
2009-10-30 09:50:00,4.57,4.57,4.52,4.54,13200.0,4.57,4.57,4.52,4.54,13200.0
2009-10-30 10:00:00,4.55,4.55,4.5,4.51,43600.0,4.55,4.55,4.5,4.51,43600.0
2009-10-30 10:10:00,4.49,4.5,4.48,4.48,32400.0,4.49,4.5,4.48,4.48,32400.0
2009-10-30 10:20:00,4.48,4.49,4.46,4.48,24800.0,4.48,4.49,4.46,4.48,24800.0
2009-10-30 10:30:00,4.48,4.51,4.48,4.5,42000.0,4.48,4.51,4.48,4.5,42000.0
2009-10-30 10:40:00,4.51,4.52,4.51,4.52,11200.0,4.51,4.52,4.51,4.52,11200.0
2009-10-30 10:50:00,4.53,4.55,4.53,4.55,16000.0,4.53,4.55,4.53,4.55,16000.0
2009-10-30 11:00:00,4.56,4.57,4.55,4.55,13200.0,4.56,4.57,4.55,4.55,13200.0
2009-10-30 11:10:00,4.55,4.56,4.54,4.56,32800.0,4.55,4.56,4.54,4.56,32800.0
2009-10-30 11:20:00,4.56,4.56,4.53,4.55,30400.0,4.56,4.56,4.53,4.55,30400.0
2009-10-30 11:30:00,4.55,4.55,4.53,4.53,8800.0,4.55,4.55,4.53,4.53,8800.0
2009-10-30 11:40:00,4.54,4.54,4.51,4.52,5600.0,4.54,4.54,4.51,4.52,5600.0
2009-10-30 11:50:00,4.52,4.52,4.49,4.5,54800.0,4.52,4.52,4.49,4.5,54800.0
2009-10-30 12:00:00,4.5,4.5,4.5,4.5,13200.0,4.5,4.5,4.5,4.5,13200.0
2009-10-30 12:10:00,4.5,4.52,4.48,4.48,47200.0,4.5,4.52,4.48,4.48,47200.0
2009-10-30 12:20:00,4.48,4.48,4.39,4.4,155600.0,4.48,4.48,4.39,4.4,155600.0
2009-10-30 12:30:00,4.4,4.42,4.4,4.42,64400.0,4.4,4.42,4.4,4.42,64400.0
2009-10-30 12:40:00,4.42,4.5,4.36,4.37,158000.0,4.42,4.5,4.36,4.37,158000.0
2009-10-30 12:50:00,4.37,4.54,4.36,4.36,120400.0,4.37,4.54,4.36,4.36,120400.0
2009-10-30 13:00:00,4.36,4.39,4.36,4.37,64000.0,4.36,4.39,4.36,4.37,64000.0
2009-10-30 13:10:00,4.37,4.39,4.37,4.37,53200.0,4.37,4.39,4.37,4.37,53200.0
2009-10-30 13:20:00,4.38,4.38,4.36,4.38,121200.0,4.38,4.38,4.36,4.38,121200.0
2009-10-30 13:30:00,4.38,4.38,4.35,4.38,136000.0,4.38,4.38,4.35,4.38,136000.0
2009-10-30 13:40:00,4.38,4.4,4.38,4.4,54400.0,4.38,4.4,4.38,4.4,54400.0
2009-10-30 13:50:00,4.4,4.41,4.4,4.4,19200.0,4.4,4.41,4.4,4.4,19200.0
2009-10-30 14:00:00,4.4,4.43,4.4,4.4,52400.0,4.4,4.43,4.4,4.4,52400.0
2009-10-30 14:10:00,4.41,4.42,4.4,4.42,61200.0,4.41,4.42,4.4,4.42,61200.0
2009-10-30 14:20:00,4.42,4.43,4.41,4.41,47600.0,4.42,4.43,4.41,4.41,47600.0
2009-10-30 14:30:00,4.41,4.43,4.4,4.43,99200.0,4.41,4.43,4.4,4.43,99200.0
2009-10-30 14:40:00,4.43,4.43,4.4,4.42,71200.0,4.43,4.43,4.4,4.42,71200.0
2009-10-30 14:50:00,4.42,4.44,4.42,4.43,14800.0,4.42,4.44,4.42,4.43,14800.0
2009-10-30 15:00:00,4.43,4.43,4.41,4.42,55600.0,4.43,4.43,4.41,4.42,55600.0
2009-10-30 15:10:00,4.42,4.45,4.42,4.45,73200.0,4.42,4.45,4.42,4.45,73200.0
2009-10-30 15:20:00,4.45,4.46,4.43,4.45,68000.0,4.45,4.46,4.43,4.45,68000.0
2009-10-30 15:30:00,4.46,4.48,4.46,4.47,44800.0,4.46,4.48,4.46,4.47,44800.0
2009-10-30 15:40:00,4.47,4.5,4.47,4.49,183200.0,4.47,4.5,4.47,4.49,183200.0
2009-10-30 15:50:00,4.49,4.49,4.46,4.46,190000.0,4.49,4.49,4.46,4.46,190000.0
2009-11-02 09:30:00,4.47,4.48,4.42,4.48,35200.0,4.47,4.48,4.42,4.48,35200.0
2009-11-02 09:40:00,4.49,4.5,4.44,4.44,64400.0,4.49,4.5,4.44,4.44,64400.0
2009-11-02 09:50:00,4.44,4.48,4.42,4.42,68800.0,4.44,4.48,4.42,4.42,68800.0
2009-11-02 10:00:00,4.45,4.48,4.44,4.46,72000.0,4.45,4.48,4.44,4.46,72000.0
2009-11-02 10:10:00,4.46,4.47,4.44,4.47,44800.0,4.46,4.47,4.44,4.47,44800.0
2009-11-02 10:20:00,4.47,4.47,4.43,4.44,47600.0,4.47,4.47,4.43,4.44,47600.0
2009-11-02 10:30:00,4.45,4.46,4.43,4.44,58800.0,4.45,4.46,4.43,4.44,58800.0
2009-11-02 10:40:00,4.45,4.45,4.41,4.42,50800.0,4.45,4.45,4.41,4.42,50800.0
2009-11-02 10:50:00,4.42,4.42,4.39,4.4,34400.0,4.42,4.42,4.39,4.4,34400.0
2009-11-02 11:00:00,4.41,4.43,4.39,4.41,42400.0,4.41,4.43,4.39,4.41,42400.0
2009-11-02 11:10:00,4.4,4.42,4.4,4.42,73200.0,4.4,4.42,4.4,4.42,73200.0
2009-11-02 11:20:00,4.42,4.43,4.41,4.42,22800.0,4.42,4.43,4.41,4.42,22800.0
2009-11-02 11:30:00,4.41,4.45,4.41,4.43,10800.0,4.41,4.45,4.41,4.43,10800.0
2009-11-02 11:40:00,4.43,4.43,4.42,4.42,8000.0,4.43,4.43,4.42,4.42,8000.0
2009-11-02 11:50:00,4.42,4.43,4.42,4.43,20800.0,4.42,4.43,4.42,4.43,20800.0
2009-11-02 12:00:00,4.42,4.44,4.41,4.43,18400.0,4.42,4.44,4.41,4.43,18400.0
2009-11-02 12:10:00,4.43,4.43,4.41,4.43,15600.0,4.43,4.43,4.41,4.43,15600.0
2009-11-02 12:20:00,4.43,4.44,4.43,4.43,15200.0,4.43,4.44,4.43,4.43,15200.0
2009-11-02 12:30:00,4.43,4.44,4.43,4.43,18800.0,4.43,4.44,4.43,4.43,18800.0
2009-11-02 12:40:00,4.43,4.43,4.41,4.42,20400.0,4.43,4.43,4.41,4.42,20400.0
2009-11-02 12:50:00,4.42,4.43,4.4,4.4,79200.0,4.42,4.43,4.4,4.4,79200.0
2009-11-02 13:00:00,4.4,4.42,4.4,4.42,40800.0,4.4,4.42,4.4,4.42,40800.0
2009-11-02 13:10:00,4.42,4.43,4.42,4.42,28000.0,4.42,4.43,4.42,4.42,28000.0
2009-11-02 13:20:00,4.42,4.43,4.42,4.43,23600.0,4.42,4.43,4.42,4.43,23600.0
2009-11-02 13:30:00,4.42,4.42,4.4,4.41,13600.0,4.42,4.42,4.4,4.41,13600.0
2009-11-02 13:40:00,4.41,4.41,4.39,4.39,46800.0,4.41,4.41,4.39,4.39,46800.0
2009-11-02 13:50:00,4.4,4.4,4.38,4.39,42000.0,4.4,4.4,4.38,4.39,42000.0
2009-11-02 14:00:00,4.39,4.4,4.38,4.39,44400.0,4.39,4.4,4.38,4.39,44400.0
2009-11-02 14:10:00,4.39,4.41,4.39,4.39,22400.0,4.39,4.41,4.39,4.39,22400.0
2009-11-02 14:20:00,4.39,4.41,4.39,4.41,24800.0,4.39,4.41,4.39,4.41,24800.0
2009-11-02 14:30:00,4.41,4.42,4.41,4.41,14000.0,4.41,4.42,4.41,4.41,14000.0
2009-11-02 14:40:00,4.41,4.42,4.41,4.41,22800.0,4.41,4.42,4.41,4.41,22800.0
2009-11-02 14:50:00,4.41,4.43,4.41,4.43,66000.0,4.41,4.43,4.41,4.43,66000.0
2009-11-02 15:00:00,4.43,4.43,4.42,4.42,42000.0,4.43,4.43,4.42,4.42,42000.0
2009-11-02 15:10:00,4.42,4.43,4.41,4.42,50400.0,4.42,4.43,4.41,4.42,50400.0
2009-11-02 15:20:00,4.41,4.43,4.4,4.43,60400.0,4.41,4.43,4.4,4.43,60400.0
2009-11-02 15:30:00,4.43,4.43,4.43,4.43,46400.0,4.43,4.43,4.43,4.43,46400.0
2009-11-02 15:40:00,4.43,4.43,4.41,4.41,98400.0,4.43,4.43,4.41,4.41,98400.0
2009-11-02 15:50:00,4.41,4.44,4.41,4.43,82800.0,4.41,4.44,4.41,4.43,82800.0
2009-11-03 09:30:00,4.42,4.48,4.37,4.48,30400.0,4.42,4.48,4.37,4.48,30400.0
2009-11-03 09:40:00,4.48,4.5,4.43,4.44,56800.0,4.48,4.5,4.43,4.44,56800.0
2009-11-03 09:50:00,4.43,4.46,4.43,4.43,45600.0,4.43,4.46,4.43,4.43,45600.0
2009-11-03 10:00:00,4.43,4.44,4.4,4.42,45600.0,4.43,4.44,4.4,4.42,45600.0
2009-11-03 10:10:00,4.43,4.43,4.38,4.38,36800.0,4.43,4.43,4.38,4.38,36800.0
2009-11-03 10:20:00,4.39,4.39,4.35,4.35,32400.0,4.39,4.39,4.35,4.35,32400.0
2009-11-03 10:30:00,4.35,4.39,4.34,4.35,51600.0,4.35,4.39,4.34,4.35,51600.0
2009-11-03 10:40:00,4.35,4.37,4.35,4.36,38000.0,4.35,4.37,4.35,4.36,38000.0
2009-11-03 10:50:00,4.36,4.4,4.36,4.39,39600.0,4.36,4.4,4.36,4.39,39600.0
2009-11-03 11:00:00,4.4,4.4,4.37,4.37,19200.0,4.4,4.4,4.37,4.37,19200.0
2009-11-03 11:10:00,4.37,4.38,4.36,4.38,40800.0,4.37,4.38,4.36,4.38,40800.0
2009-11-03 11:20:00,4.38,4.39,4.36,4.37,62800.0,4.38,4.39,4.36,4.37,62800.0
2009-11-03 11:30:00,4.37,4.37,4.34,4.37,29200.0,4.37,4.37,4.34,4.37,29200.0
2009-11-03 11:40:00,4.38,4.39,4.36,4.38,78000.0,4.38,4.39,4.36,4.38,78000.0
2009-11-03 11:50:00,4.39,4.4,4.38,4.38,14400.0,4.39,4.4,4.38,4.38,14400.0
2009-11-03 12:00:00,4.38,4.39,4.37,4.39,18400.0,4.38,4.39,4.37,4.39,18400.0
2009-11-03 12:10:00,4.38,4.38,4.36,4.36,19200.0,4.38,4.38,4.36,4.36,19200.0
2009-11-03 12:20:00,4.36,4.38,4.36,4.37,17200.0,4.36,4.38,4.36,4.37,17200.0
2009-11-03 12:30:00,4.38,4.4,4.38,4.4,18400.0,4.38,4.4,4.38,4.4,18400.0
2009-11-03 12:40:00,4.39,4.4,4.36,4.37,12800.0,4.39,4.4,4.36,4.37,12800.0
2009-11-03 12:50:00,4.37,4.38,4.37,4.37,21200.0,4.37,4.38,4.37,4.37,21200.0
2009-11-03 13:00:00,4.37,4.38,4.36,4.37,22000.0,4.37,4.38,4.36,4.37,22000.0
2009-11-03 13:10:00,4.37,4.38,4.36,4.38,14800.0,4.37,4.38,4.36,4.38,14800.0
2009-11-03 13:20:00,4.37,4.38,4.36,4.37,49200.0,4.37,4.38,4.36,4.37,49200.0
2009-11-03 13:30:00,4.37,4.37,4.36,4.37,23200.0,4.37,4.37,4.36,4.37,23200.0
2009-11-03 13:40:00,4.37,4.37,4.36,4.37,27600.0,4.37,4.37,4.36,4.37,27600.0
2009-11-03 13:50:00,4.37,4.37,4.37,4.37,29600.0,4.37,4.37,4.37,4.37,29600.0
2009-11-03 14:00:00,4.37,4.38,4.37,4.38,54400.0,4.37,4.38,4.37,4.38,54400.0
2009-11-03 14:10:00,4.37,4.39,4.37,4.39,32800.0,4.37,4.39,4.37,4.39,32800.0
2009-11-03 14:20:00,4.39,4.4,4.38,4.39,51200.0,4.39,4.4,4.38,4.39,51200.0
2009-11-03 14:30:00,4.39,4.4,4.38,4.38,47200.0,4.39,4.4,4.38,4.38,47200.0
2009-11-03 14:40:00,4.38,4.39,4.37,4.39,102800.0,4.38,4.39,4.37,4.39,102800.0
2009-11-03 14:50:00,4.39,4.39,4.36,4.37,87600.0,4.39,4.39,4.36,4.37,87600.0
2009-11-03 15:00:00,4.37,4.38,4.36,4.37,75200.0,4.37,4.38,4.36,4.37,75200.0
2009-11-03 15:10:00,4.37,4.38,4.36,4.38,95600.0,4.37,4.38,4.36,4.38,95600.0
2009-11-03 15:20:00,4.38,4.38,4.36,4.38,143600.0,4.38,4.38,4.36,4.38,143600.0
2009-11-03 15:30:00,4.38,4.39,4.37,4.38,138000.0,4.38,4.39,4.37,4.38,138000.0
2009-11-03 15:40:00,4.37,4.41,4.37,4.4,282000.0,4.37,4.41,4.37,4.4,282000.0
2009-11-03 15:50:00,4.4,4.4,4.38,4.39,271200.0,4.4,4.4,4.38,4.39,271200.0
2009-11-04 09:30:00,4.43,4.52,4.42,4.51,103600.0,4.43,4.52,4.42,4.51,103600.0
2009-11-04 09:40:00,4.51,4.57,4.5,4.54,46800.0,4.51,4.57,4.5,4.54,46800.0
2009-11-04 09:50:00,4.54,4.57,4.53,4.57,32800.0,4.54,4.57,4.53,4.57,32800.0
2009-11-04 10:00:00,4.57,4.6,4.54,4.58,49600.0,4.57,4.6,4.54,4.58,49600.0
2009-11-04 10:10:00,4.59,4.61,4.56,4.61,42400.0,4.59,4.61,4.56,4.61,42400.0
2009-11-04 10:20:00,4.61,4.63,4.61,4.61,66400.0,4.61,4.63,4.61,4.61,66400.0
2009-11-04 10:30:00,4.62,4.62,4.6,4.61,23600.0,4.62,4.62,4.6,4.61,23600.0
2009-11-04 10:40:00,4.6,4.61,4.59,4.6,31600.0,4.6,4.61,4.59,4.6,31600.0
2009-11-04 10:50:00,4.6,4.61,4.58,4.59,44000.0,4.6,4.61,4.58,4.59,44000.0
2009-11-04 11:00:00,4.6,4.6,4.58,4.59,30800.0,4.6,4.6,4.58,4.59,30800.0
2009-11-04 11:10:00,4.59,4.6,4.59,4.59,15600.0,4.59,4.6,4.59,4.59,15600.0
2009-11-04 11:20:00,4.6,4.61,4.59,4.6,22400.0,4.6,4.61,4.59,4.6,22400.0
2009-11-04 11:30:00,4.6,4.62,4.59,4.62,26400.0,4.6,4.62,4.59,4.62,26400.0
2009-11-04 11:40:00,4.62,4.62,4.6,4.6,19600.0,4.62,4.62,4.6,4.6,19600.0
2009-11-04 11:50:00,4.6,4.6,4.58,4.59,34800.0,4.6,4.6,4.58,4.59,34800.0
2009-11-04 12:00:00,4.59,4.59,4.58,4.58,20800.0,4.59,4.59,4.58,4.58,20800.0
2009-11-04 12:10:00,4.58,4.59,4.58,4.58,44800.0,4.58,4.59,4.58,4.58,44800.0
2009-11-04 12:20:00,4.58,4.59,4.58,4.58,34400.0,4.58,4.59,4.58,4.58,34400.0
2009-11-04 12:30:00,4.58,4.59,4.57,4.58,28400.0,4.58,4.59,4.57,4.58,28400.0
2009-11-04 12:40:00,4.58,4.59,4.57,4.57,50400.0,4.58,4.59,4.57,4.57,50400.0
2009-11-04 12:50:00,4.57,4.58,4.56,4.57,33600.0,4.57,4.58,4.56,4.57,33600.0
2009-11-04 13:00:00,4.57,4.59,4.56,4.59,24000.0,4.57,4.59,4.56,4.59,24000.0
2009-11-04 13:10:00,4.59,4.6,4.58,4.59,18800.0,4.59,4.6,4.58,4.59,18800.0
2009-11-04 13:20:00,4.59,4.61,4.59,4.59,68800.0,4.59,4.61,4.59,4.59,68800.0
2009-11-04 13:30:00,4.59,4.6,4.59,4.6,34800.0,4.59,4.6,4.59,4.6,34800.0
2009-11-04 13:40:00,4.6,4.6,4.58,4.58,18400.0,4.6,4.6,4.58,4.58,18400.0
2009-11-04 13:50:00,4.59,4.59,4.57,4.59,14400.0,4.59,4.59,4.57,4.59,14400.0
2009-11-04 14:00:00,4.6,4.6,4.58,4.6,33600.0,4.6,4.6,4.58,4.6,33600.0
2009-11-04 14:10:00,4.6,4.63,4.57,4.57,131200.0,4.6,4.63,4.57,4.57,131200.0
2009-11-04 14:20:00,4.57,4.62,4.53,4.54,161200.0,4.57,4.62,4.53,4.54,161200.0
2009-11-04 14:30:00,4.54,4.6,4.54,4.59,79200.0,4.54,4.6,4.54,4.59,79200.0
2009-11-04 14:40:00,4.58,4.6,4.57,4.6,40400.0,4.58,4.6,4.57,4.6,40400.0
2009-11-04 14:50:00,4.6,4.6,4.58,4.59,14000.0,4.6,4.6,4.58,4.59,14000.0
2009-11-04 15:00:00,4.59,4.6,4.57,4.57,32800.0,4.59,4.6,4.57,4.57,32800.0
2009-11-04 15:10:00,4.57,4.59,4.57,4.57,35600.0,4.57,4.59,4.57,4.57,35600.0
2009-11-04 15:20:00,4.57,4.59,4.57,4.57,55600.0,4.57,4.59,4.57,4.57,55600.0
2009-11-04 15:30:00,4.57,4.57,4.55,4.56,88400.0,4.57,4.57,4.55,4.56,88400.0
2009-11-04 15:40:00,4.55,4.56,4.53,4.53,127600.0,4.55,4.56,4.53,4.53,127600.0
2009-11-04 15:50:00,4.53,4.55,4.52,4.52,164000.0,4.53,4.55,4.52,4.52,164000.0
2009-11-05 09:30:00,4.56,4.56,4.48,4.52,34000.0,4.56,4.56,4.48,4.52,34000.0
2009-11-05 09:40:00,4.55,4.57,4.53,4.56,29200.0,4.55,4.57,4.53,4.56,29200.0
2009-11-05 09:50:00,4.56,4.61,4.56,4.58,42400.0,4.56,4.61,4.56,4.58,42400.0
2009-11-05 10:00:00,4.59,4.61,4.58,4.6,35600.0,4.59,4.61,4.58,4.6,35600.0
2009-11-05 10:10:00,4.59,4.6,4.56,4.6,48800.0,4.59,4.6,4.56,4.6,48800.0
2009-11-05 10:20:00,4.6,4.62,4.6,4.61,15200.0,4.6,4.62,4.6,4.61,15200.0
2009-11-05 10:30:00,4.61,4.63,4.59,4.63,136000.0,4.61,4.63,4.59,4.63,136000.0
2009-11-05 10:40:00,4.63,4.63,4.61,4.62,25600.0,4.63,4.63,4.61,4.62,25600.0
2009-11-05 10:50:00,4.61,4.62,4.61,4.61,10400.0,4.61,4.62,4.61,4.61,10400.0
2009-11-05 11:00:00,4.61,4.62,4.6,4.62,25600.0,4.61,4.62,4.6,4.62,25600.0
2009-11-05 11:10:00,4.62,4.63,4.62,4.63,20400.0,4.62,4.63,4.62,4.63,20400.0
2009-11-05 11:20:00,4.62,4.65,4.62,4.65,248800.0,4.62,4.65,4.62,4.65,248800.0
2009-11-05 11:30:00,4.64,4.64,4.62,4.62,19600.0,4.64,4.64,4.62,4.62,19600.0
2009-11-05 11:40:00,4.62,4.63,4.61,4.61,16400.0,4.62,4.63,4.61,4.61,16400.0
2009-11-05 11:50:00,4.61,4.61,4.6,4.6,37600.0,4.61,4.61,4.6,4.6,37600.0
2009-11-05 12:00:00,4.61,4.62,4.61,4.62,11200.0,4.61,4.62,4.61,4.62,11200.0
2009-11-05 12:10:00,4.61,4.62,4.61,4.62,7600.0,4.61,4.62,4.61,4.62,7600.0
2009-11-05 12:20:00,4.62,4.63,4.62,4.63,9200.0,4.62,4.63,4.62,4.63,9200.0
2009-11-05 12:30:00,4.64,4.65,4.64,4.64,12800.0,4.64,4.65,4.64,4.64,12800.0
2009-11-05 12:40:00,4.64,4.66,4.64,4.66,5600.0,4.64,4.66,4.64,4.66,5600.0
2009-11-05 12:50:00,4.66,4.67,4.66,4.67,15600.0,4.66,4.67,4.66,4.67,15600.0
2009-11-05 13:00:00,4.67,4.67,4.65,4.65,20800.0,4.67,4.67,4.65,4.65,20800.0
2009-11-05 13:10:00,4.64,4.66,4.64,4.66,20000.0,4.64,4.66,4.64,4.66,20000.0
2009-11-05 13:20:00,4.66,4.66,4.64,4.65,15200.0,4.66,4.66,4.64,4.65,15200.0
2009-11-05 13:30:00,4.65,4.67,4.65,4.67,16400.0,4.65,4.67,4.65,4.67,16400.0
2009-11-05 13:40:00,4.66,4.68,4.66,4.68,28000.0,4.66,4.68,4.66,4.68,28000.0
2009-11-05 13:50:00,4.68,4.68,4.67,4.67,18000.0,4.68,4.68,4.67,4.67,18000.0
2009-11-05 14:00:00,4.67,4.68,4.67,4.68,32800.0,4.67,4.68,4.67,4.68,32800.0
2009-11-05 14:10:00,4.68,4.68,4.68,4.68,14800.0,4.68,4.68,4.68,4.68,14800.0
2009-11-05 14:20:00,4.68,4.7,4.68,4.7,33200.0,4.68,4.7,4.68,4.7,33200.0
2009-11-05 14:30:00,4.69,4.7,4.69,4.69,24800.0,4.69,4.7,4.69,4.69,24800.0
2009-11-05 14:40:00,4.7,4.71,4.69,4.71,63200.0,4.7,4.71,4.69,4.71,63200.0
2009-11-05 14:50:00,4.71,4.72,4.69,4.69,27600.0,4.71,4.72,4.69,4.69,27600.0
2009-11-05 15:00:00,4.69,4.69,4.67,4.67,22400.0,4.69,4.69,4.67,4.67,22400.0
2009-11-05 15:10:00,4.67,4.67,4.66,4.66,14000.0,4.67,4.67,4.66,4.66,14000.0
2009-11-05 15:20:00,4.66,4.66,4.65,4.65,17200.0,4.66,4.66,4.65,4.65,17200.0
2009-11-05 15:30:00,4.65,4.66,4.65,4.65,44000.0,4.65,4.66,4.65,4.65,44000.0
2009-11-05 15:40:00,4.65,4.67,4.65,4.67,97200.0,4.65,4.67,4.65,4.67,97200.0
2009-11-05 15:50:00,4.67,4.68,4.66,4.66,149200.0,4.67,4.68,4.66,4.66,149200.0
2009-11-06 09:30:00,4.64,4.64,4.59,4.64,37200.0,4.64,4.64,4.59,4.64,37200.0
2009-11-06 09:40:00,4.65,4.69,4.64,4.69,41200.0,4.65,4.69,4.64,4.69,41200.0
2009-11-06 09:50:00,4.71,4.73,4.71,4.73,28400.0,4.71,4.73,4.71,4.73,28400.0
2009-11-06 10:00:00,4.73,4.74,4.7,4.74,54800.0,4.73,4.74,4.7,4.74,54800.0
2009-11-06 10:10:00,4.74,4.74,4.73,4.74,23200.0,4.74,4.74,4.73,4.74,23200.0
2009-11-06 10:20:00,4.74,4.74,4.69,4.7,34400.0,4.74,4.74,4.69,4.7,34400.0
2009-11-06 10:30:00,4.69,4.72,4.68,4.7,38800.0,4.69,4.72,4.68,4.7,38800.0
2009-11-06 10:40:00,4.7,4.7,4.67,4.69,36400.0,4.7,4.7,4.67,4.69,36400.0
2009-11-06 10:50:00,4.69,4.71,4.69,4.71,17200.0,4.69,4.71,4.69,4.71,17200.0
2009-11-06 11:00:00,4.71,4.74,4.71,4.73,164800.0,4.71,4.74,4.71,4.73,164800.0
2009-11-06 11:10:00,4.73,4.73,4.72,4.73,97600.0,4.73,4.73,4.72,4.73,97600.0
2009-11-06 11:20:00,4.73,4.74,4.72,4.74,34800.0,4.73,4.74,4.72,4.74,34800.0
2009-11-06 11:30:00,4.74,4.75,4.73,4.73,74800.0,4.74,4.75,4.73,4.73,74800.0
2009-11-06 11:40:00,4.74,4.74,4.72,4.72,24800.0,4.74,4.74,4.72,4.72,24800.0
2009-11-06 11:50:00,4.72,4.75,4.72,4.75,46000.0,4.72,4.75,4.72,4.75,46000.0
2009-11-06 12:00:00,4.75,4.75,4.73,4.73,14800.0,4.75,4.75,4.73,4.73,14800.0
2009-11-06 12:10:00,4.73,4.76,4.73,4.76,90000.0,4.73,4.76,4.73,4.76,90000.0
2009-11-06 12:20:00,4.76,4.76,4.75,4.75,30800.0,4.76,4.76,4.75,4.75,30800.0
2009-11-06 12:30:00,4.75,4.75,4.75,4.75,38000.0,4.75,4.75,4.75,4.75,38000.0
2009-11-06 12:40:00,4.75,4.75,4.73,4.73,33200.0,4.75,4.75,4.73,4.73,33200.0
2009-11-06 12:50:00,4.73,4.75,4.73,4.73,32800.0,4.73,4.75,4.73,4.73,32800.0
2009-11-06 13:00:00,4.74,4.74,4.73,4.74,13600.0,4.74,4.74,4.73,4.74,13600.0
2009-11-06 13:10:00,4.74,4.75,4.74,4.75,16800.0,4.74,4.75,4.74,4.75,16800.0
2009-11-06 13:20:00,4.75,4.76,4.75,4.76,18800.0,4.75,4.76,4.75,4.76,18800.0
2009-11-06 13:30:00,4.76,4.78,4.76,4.76,50400.0,4.76,4.78,4.76,4.76,50400.0
2009-11-06 13:40:00,4.76,4.78,4.76,4.77,41200.0,4.76,4.78,4.76,4.77,41200.0
2009-11-06 13:50:00,4.76,4.77,4.76,4.76,18400.0,4.76,4.77,4.76,4.76,18400.0
2009-11-06 14:00:00,4.77,4.78,4.76,4.76,45600.0,4.77,4.78,4.76,4.76,45600.0
2009-11-06 14:10:00,4.76,4.78,4.76,4.78,22400.0,4.76,4.78,4.76,4.78,22400.0
2009-11-06 14:20:00,4.78,4.79,4.78,4.79,21200.0,4.78,4.79,4.78,4.79,21200.0
2009-11-06 14:30:00,4.8,4.8,4.79,4.79,15200.0,4.8,4.8,4.79,4.79,15200.0
2009-11-06 14:40:00,4.79,4.79,4.78,4.78,19600.0,4.79,4.79,4.78,4.78,19600.0
2009-11-06 14:50:00,4.78,4.8,4.77,4.8,92800.0,4.78,4.8,4.77,4.8,92800.0
2009-11-06 15:00:00,4.8,4.82,4.79,4.82,80400.0,4.8,4.82,4.79,4.82,80400.0
2009-11-06 15:10:00,4.82,4.83,4.81,4.81,69600.0,4.82,4.83,4.81,4.81,69600.0
2009-11-06 15:20:00,4.81,4.83,4.81,4.81,26400.0,4.81,4.83,4.81,4.81,26400.0
2009-11-06 15:30:00,4.81,4.81,4.81,4.81,0.0,4.81,4.81,4.81,4.81,0.0
2009-11-06 15:40:00,4.81,4.81,4.81,4.81,0.0,4.81,4.81,4.81,4.81,0.0
2009-11-06 15:50:00,4.81,4.81,4.81,4.81,0.0,4.81,4.81,4.81,4.81,0.0
2009-11-09 09:30:00,4.83,4.83,4.75,4.79,45200.0,4.83,4.83,4.75,4.79,45200.0
2009-11-09 09:40:00,4.81,4.85,4.79,4.84,32400.0,4.81,4.85,4.79,4.84,32400.0
2009-11-09 09:50:00,4.84,4.9,4.84,4.88,104000.0,4.84,4.9,4.84,4.88,104000.0
2009-11-09 10:00:00,4.88,4.89,4.84,4.85,88000.0,4.88,4.89,4.84,4.85,88000.0
2009-11-09 10:10:00,4.85,4.85,4.82,4.85,51200.0,4.85,4.85,4.82,4.85,51200.0
2009-11-09 10:20:00,4.85,4.89,4.84,4.87,78400.0,4.85,4.89,4.84,4.87,78400.0
2009-11-09 10:30:00,4.86,4.86,4.83,4.83,48800.0,4.86,4.86,4.83,4.83,48800.0
2009-11-09 10:40:00,4.82,4.84,4.82,4.83,30800.0,4.82,4.84,4.82,4.83,30800.0
2009-11-09 10:50:00,4.83,4.83,4.82,4.82,29600.0,4.83,4.83,4.82,4.82,29600.0
2009-11-09 11:00:00,4.82,4.82,4.8,4.81,41600.0,4.82,4.82,4.8,4.81,41600.0
2009-11-09 11:10:00,4.81,4.83,4.81,4.82,30800.0,4.81,4.83,4.81,4.82,30800.0
2009-11-09 11:20:00,4.82,4.82,4.8,4.81,24000.0,4.82,4.82,4.8,4.81,24000.0
2009-11-09 11:30:00,4.8,4.81,4.8,4.81,46400.0,4.8,4.81,4.8,4.81,46400.0
2009-11-09 11:40:00,4.81,4.82,4.8,4.81,34800.0,4.81,4.82,4.8,4.81,34800.0
2009-11-09 11:50:00,4.81,4.82,4.81,4.81,16800.0,4.81,4.82,4.81,4.81,16800.0
2009-11-09 12:00:00,4.81,4.82,4.81,4.82,9200.0,4.81,4.82,4.81,4.82,9200.0
2009-11-09 12:10:00,4.82,4.82,4.8,4.81,27200.0,4.82,4.82,4.8,4.81,27200.0
2009-11-09 12:20:00,4.8,4.81,4.8,4.81,25200.0,4.8,4.81,4.8,4.81,25200.0
2009-11-09 12:30:00,4.81,4.81,4.8,4.81,27600.0,4.81,4.81,4.8,4.81,27600.0
2009-11-09 12:40:00,4.8,4.81,4.78,4.78,38000.0,4.8,4.81,4.78,4.78,38000.0
2009-11-09 12:50:00,4.78,4.78,4.77,4.77,13200.0,4.78,4.78,4.77,4.77,13200.0
2009-11-09 13:00:00,4.77,4.77,4.76,4.77,37600.0,4.77,4.77,4.76,4.77,37600.0
2009-11-09 13:10:00,4.76,4.76,4.75,4.75,24800.0,4.76,4.76,4.75,4.75,24800.0
2009-11-09 13:20:00,4.76,4.76,4.75,4.76,26800.0,4.76,4.76,4.75,4.76,26800.0
2009-11-09 13:30:00,4.75,4.76,4.75,4.75,28400.0,4.75,4.76,4.75,4.75,28400.0
2009-11-09 13:40:00,4.75,4.77,4.75,4.76,26000.0,4.75,4.77,4.75,4.76,26000.0
2009-11-09 13:50:00,4.76,4.76,4.74,4.75,38800.0,4.76,4.76,4.74,4.75,38800.0
2009-11-09 14:00:00,4.75,4.75,4.75,4.75,29600.0,4.75,4.75,4.75,4.75,29600.0
2009-11-09 14:10:00,4.75,4.77,4.75,4.76,36000.0,4.75,4.77,4.75,4.76,36000.0
2009-11-09 14:20:00,4.76,4.77,4.76,4.77,13600.0,4.76,4.77,4.76,4.77,13600.0
2009-11-09 14:30:00,4.77,4.77,4.75,4.75,40400.0,4.77,4.77,4.75,4.75,40400.0
2009-11-09 14:40:00,4.75,4.76,4.75,4.75,29200.0,4.75,4.76,4.75,4.75,29200.0
2009-11-09 14:50:00,4.75,4.76,4.75,4.75,33200.0,4.75,4.76,4.75,4.75,33200.0
2009-11-09 15:00:00,4.75,4.75,4.75,4.75,40800.0,4.75,4.75,4.75,4.75,40800.0
2009-11-09 15:10:00,4.75,4.76,4.75,4.75,38800.0,4.75,4.76,4.75,4.75,38800.0
2009-11-09 15:20:00,4.75,4.77,4.75,4.76,60000.0,4.75,4.77,4.75,4.76,60000.0
2009-11-09 15:30:00,4.75,4.76,4.75,4.75,20000.0,4.75,4.76,4.75,4.75,20000.0
2009-11-09 15:40:00,4.75,4.76,4.74,4.76,92400.0,4.75,4.76,4.74,4.76,92400.0
2009-11-09 15:50:00,4.76,4.77,4.76,4.77,130400.0,4.76,4.77,4.76,4.77,130400.0
2009-11-10 09:30:00,4.76,4.8,4.75,4.79,34400.0,4.76,4.8,4.75,4.79,34400.0
2009-11-10 09:40:00,4.79,4.83,4.79,4.83,21600.0,4.79,4.83,4.79,4.83,21600.0
2009-11-10 09:50:00,4.83,4.83,4.8,4.8,86800.0,4.83,4.83,4.8,4.8,86800.0
2009-11-10 10:00:00,4.8,4.82,4.79,4.82,32400.0,4.8,4.82,4.79,4.82,32400.0
2009-11-10 10:10:00,4.83,4.84,4.79,4.79,62400.0,4.83,4.84,4.79,4.79,62400.0
2009-11-10 10:20:00,4.79,4.8,4.77,4.79,26400.0,4.79,4.8,4.77,4.79,26400.0
2009-11-10 10:30:00,4.79,4.79,4.77,4.77,22800.0,4.79,4.79,4.77,4.77,22800.0
2009-11-10 10:40:00,4.77,4.77,4.76,4.77,33600.0,4.77,4.77,4.76,4.77,33600.0
2009-11-10 10:50:00,4.77,4.77,4.75,4.76,24400.0,4.77,4.77,4.75,4.76,24400.0
2009-11-10 11:00:00,4.76,4.78,4.75,4.77,23200.0,4.76,4.78,4.75,4.77,23200.0
2009-11-10 11:10:00,4.78,4.81,4.78,4.81,27600.0,4.78,4.81,4.78,4.81,27600.0
2009-11-10 11:20:00,4.8,4.82,4.79,4.79,27600.0,4.8,4.82,4.79,4.79,27600.0
2009-11-10 11:30:00,4.79,4.81,4.78,4.81,29200.0,4.79,4.81,4.78,4.81,29200.0
2009-11-10 11:40:00,4.8,4.8,4.79,4.79,15600.0,4.8,4.8,4.79,4.79,15600.0
2009-11-10 11:50:00,4.79,4.79,4.77,4.77,33600.0,4.79,4.79,4.77,4.77,33600.0
2009-11-10 12:00:00,4.77,4.79,4.76,4.78,41200.0,4.77,4.79,4.76,4.78,41200.0
2009-11-10 12:10:00,4.79,4.79,4.78,4.79,21200.0,4.79,4.79,4.78,4.79,21200.0
2009-11-10 12:20:00,4.79,4.79,4.78,4.78,31600.0,4.79,4.79,4.78,4.78,31600.0
2009-11-10 12:30:00,4.78,4.79,4.78,4.79,18400.0,4.78,4.79,4.78,4.79,18400.0
2009-11-10 12:40:00,4.78,4.78,4.76,4.76,16800.0,4.78,4.78,4.76,4.76,16800.0
2009-11-10 12:50:00,4.76,4.77,4.76,4.77,25200.0,4.76,4.77,4.76,4.77,25200.0
2009-11-10 13:00:00,4.77,4.78,4.76,4.76,20800.0,4.77,4.78,4.76,4.76,20800.0
2009-11-10 13:10:00,4.77,4.77,4.75,4.75,56800.0,4.77,4.77,4.75,4.75,56800.0
2009-11-10 13:20:00,4.75,4.75,4.75,4.75,16800.0,4.75,4.75,4.75,4.75,16800.0
2009-11-10 13:30:00,4.75,4.76,4.75,4.75,19200.0,4.75,4.76,4.75,4.75,19200.0
2009-11-10 13:40:00,4.75,4.75,4.75,4.75,20400.0,4.75,4.75,4.75,4.75,20400.0
2009-11-10 13:50:00,4.75,4.75,4.75,4.75,30400.0,4.75,4.75,4.75,4.75,30400.0
2009-11-10 14:00:00,4.75,4.75,4.75,4.75,64000.0,4.75,4.75,4.75,4.75,64000.0
2009-11-10 14:10:00,4.75,4.75,4.74,4.74,26800.0,4.75,4.75,4.74,4.74,26800.0
2009-11-10 14:20:00,4.74,4.75,4.74,4.74,16400.0,4.74,4.75,4.74,4.74,16400.0
2009-11-10 14:30:00,4.74,4.75,4.74,4.75,45600.0,4.74,4.75,4.74,4.75,45600.0
2009-11-10 14:40:00,4.75,4.76,4.75,4.76,15200.0,4.75,4.76,4.75,4.76,15200.0
2009-11-10 14:50:00,4.76,4.77,4.76,4.76,31200.0,4.76,4.77,4.76,4.76,31200.0
2009-11-10 15:00:00,4.76,4.77,4.76,4.77,23200.0,4.76,4.77,4.76,4.77,23200.0
2009-11-10 15:10:00,4.76,4.77,4.76,4.77,42400.0,4.76,4.77,4.76,4.77,42400.0
2009-11-10 15:20:00,4.77,4.77,4.76,4.76,51600.0,4.77,4.77,4.76,4.76,51600.0
2009-11-10 15:30:00,4.76,4.76,4.75,4.75,39200.0,4.76,4.76,4.75,4.75,39200.0
2009-11-10 15:40:00,4.75,4.76,4.73,4.75,81600.0,4.75,4.76,4.73,4.75,81600.0
2009-11-10 15:50:00,4.75,4.76,4.74,4.75,161200.0,4.75,4.76,4.74,4.75,161200.0
2009-11-11 09:30:00,4.79,4.79,4.74,4.75,16800.0,4.79,4.79,4.74,4.75,16800.0
2009-11-11 09:40:00,4.75,4.75,4.72,4.72,15600.0,4.75,4.75,4.72,4.72,15600.0
2009-11-11 09:50:00,4.72,4.75,4.72,4.75,17600.0,4.72,4.75,4.72,4.75,17600.0
2009-11-11 10:00:00,4.75,4.76,4.74,4.75,12000.0,4.75,4.76,4.74,4.75,12000.0
2009-11-11 10:10:00,4.76,4.78,4.76,4.77,12000.0,4.76,4.78,4.76,4.77,12000.0
2009-11-11 10:20:00,4.76,4.77,4.74,4.74,6800.0,4.76,4.77,4.74,4.74,6800.0
2009-11-11 10:30:00,4.74,4.75,4.74,4.75,9600.0,4.74,4.75,4.74,4.75,9600.0
2009-11-11 10:40:00,4.75,4.75,4.73,4.74,9200.0,4.75,4.75,4.73,4.74,9200.0
2009-11-11 10:50:00,4.73,4.73,4.71,4.72,17600.0,4.73,4.73,4.71,4.72,17600.0
2009-11-11 11:00:00,4.72,4.73,4.71,4.73,80800.0,4.72,4.73,4.71,4.73,80800.0
2009-11-11 11:10:00,4.73,4.74,4.72,4.74,18400.0,4.73,4.74,4.72,4.74,18400.0
2009-11-11 11:20:00,4.75,4.75,4.74,4.75,11200.0,4.75,4.75,4.74,4.75,11200.0
2009-11-11 11:30:00,4.74,4.76,4.74,4.75,11200.0,4.74,4.76,4.74,4.75,11200.0
2009-11-11 11:40:00,4.75,4.76,4.75,4.75,5600.0,4.75,4.76,4.75,4.75,5600.0
2009-11-11 11:50:00,4.75,4.78,4.74,4.78,18000.0,4.75,4.78,4.74,4.78,18000.0
2009-11-11 12:00:00,4.78,4.78,4.76,4.77,8000.0,4.78,4.78,4.76,4.77,8000.0
2009-11-11 12:10:00,4.78,4.78,4.77,4.77,5200.0,4.78,4.78,4.77,4.77,5200.0
2009-11-11 12:20:00,4.76,4.78,4.76,4.78,7200.0,4.76,4.78,4.76,4.78,7200.0
2009-11-11 12:30:00,4.77,4.78,4.77,4.78,9200.0,4.77,4.78,4.77,4.78,9200.0
2009-11-11 12:40:00,4.78,4.78,4.76,4.77,12000.0,4.78,4.78,4.76,4.77,12000.0
2009-11-11 12:50:00,4.76,4.77,4.75,4.75,4400.0,4.76,4.77,4.75,4.75,4400.0
2009-11-11 13:00:00,4.75,4.77,4.75,4.77,7200.0,4.75,4.77,4.75,4.77,7200.0
2009-11-11 13:10:00,4.76,4.77,4.75,4.77,13200.0,4.76,4.77,4.75,4.77,13200.0
2009-11-11 13:20:00,4.77,4.77,4.75,4.76,13600.0,4.77,4.77,4.75,4.76,13600.0
2009-11-11 13:30:00,4.76,4.77,4.76,4.76,25200.0,4.76,4.77,4.76,4.76,25200.0
2009-11-11 13:40:00,4.76,4.76,4.75,4.75,11600.0,4.76,4.76,4.75,4.75,11600.0
2009-11-11 13:50:00,4.75,4.76,4.75,4.76,18800.0,4.75,4.76,4.75,4.76,18800.0
2009-11-11 14:00:00,4.76,4.76,4.75,4.76,13200.0,4.76,4.76,4.75,4.76,13200.0
2009-11-11 14:10:00,4.76,4.76,4.74,4.74,21200.0,4.76,4.76,4.74,4.74,21200.0
2009-11-11 14:20:00,4.74,4.74,4.73,4.73,30400.0,4.74,4.74,4.73,4.73,30400.0
2009-11-11 14:30:00,4.73,4.75,4.73,4.75,15200.0,4.73,4.75,4.73,4.75,15200.0
2009-11-11 14:40:00,4.75,4.75,4.74,4.74,22400.0,4.75,4.75,4.74,4.74,22400.0
2009-11-11 14:50:00,4.74,4.75,4.74,4.74,14000.0,4.74,4.75,4.74,4.74,14000.0
2009-11-11 15:00:00,4.74,4.75,4.74,4.75,12400.0,4.74,4.75,4.74,4.75,12400.0
2009-11-11 15:10:00,4.75,4.75,4.74,4.74,13600.0,4.75,4.75,4.74,4.74,13600.0
2009-11-11 15:20:00,4.75,4.76,4.75,4.76,26000.0,4.75,4.76,4.75,4.76,26000.0
2009-11-11 15:30:00,4.76,4.76,4.75,4.76,22000.0,4.76,4.76,4.75,4.76,22000.0
2009-11-11 15:40:00,4.76,4.76,4.75,4.75,68000.0,4.76,4.76,4.75,4.75,68000.0
2009-11-11 15:50:00,4.75,4.76,4.75,4.75,110400.0,4.75,4.76,4.75,4.75,110400.0
2009-11-12 09:30:00,4.73,4.74,4.69,4.69,24000.0,4.73,4.74,4.69,4.69,24000.0
2009-11-12 09:40:00,4.7,4.77,4.67,4.76,40800.0,4.7,4.77,4.67,4.76,40800.0
2009-11-12 09:50:00,4.76,4.8,4.75,4.79,26800.0,4.76,4.8,4.75,4.79,26800.0
2009-11-12 10:00:00,4.8,4.8,4.77,4.79,12400.0,4.8,4.8,4.77,4.79,12400.0
2009-11-12 10:10:00,4.79,4.79,4.76,4.77,64800.0,4.79,4.79,4.76,4.77,64800.0
2009-11-12 10:20:00,4.77,4.78,4.76,4.77,23200.0,4.77,4.78,4.76,4.77,23200.0
2009-11-12 10:30:00,4.78,4.79,4.78,4.79,10400.0,4.78,4.79,4.78,4.79,10400.0
2009-11-12 10:40:00,4.79,4.82,4.79,4.81,11600.0,4.79,4.82,4.79,4.81,11600.0
2009-11-12 10:50:00,4.81,4.82,4.8,4.8,12800.0,4.81,4.82,4.8,4.8,12800.0
2009-11-12 11:00:00,4.8,4.8,4.76,4.76,16400.0,4.8,4.8,4.76,4.76,16400.0
2009-11-12 11:10:00,4.76,4.76,4.74,4.75,25600.0,4.76,4.76,4.74,4.75,25600.0
2009-11-12 11:20:00,4.76,4.76,4.74,4.75,12400.0,4.76,4.76,4.74,4.75,12400.0
2009-11-12 11:30:00,4.75,4.75,4.73,4.73,78000.0,4.75,4.75,4.73,4.73,78000.0
2009-11-12 11:40:00,4.74,4.74,4.73,4.73,20800.0,4.74,4.74,4.73,4.73,20800.0
2009-11-12 11:50:00,4.73,4.75,4.73,4.75,21600.0,4.73,4.75,4.73,4.75,21600.0
2009-11-12 12:00:00,4.75,4.75,4.74,4.75,3200.0,4.75,4.75,4.74,4.75,3200.0
2009-11-12 12:10:00,4.75,4.75,4.75,4.75,3600.0,4.75,4.75,4.75,4.75,3600.0
2009-11-12 12:20:00,4.75,4.75,4.73,4.74,4800.0,4.75,4.75,4.73,4.74,4800.0
2009-11-12 12:30:00,4.74,4.76,4.74,4.75,5600.0,4.74,4.76,4.74,4.75,5600.0
2009-11-12 12:40:00,4.76,4.76,4.75,4.76,5600.0,4.76,4.76,4.75,4.76,5600.0
2009-11-12 12:50:00,4.76,4.76,4.74,4.75,4800.0,4.76,4.76,4.74,4.75,4800.0
2009-11-12 13:00:00,4.74,4.74,4.73,4.73,13200.0,4.74,4.74,4.73,4.73,13200.0
2009-11-12 13:10:00,4.73,4.73,4.71,4.72,21200.0,4.73,4.73,4.71,4.72,21200.0
2009-11-12 13:20:00,4.72,4.72,4.72,4.72,9200.0,4.72,4.72,4.72,4.72,9200.0
2009-11-12 13:30:00,4.73,4.73,4.72,4.73,4800.0,4.73,4.73,4.72,4.73,4800.0
2009-11-12 13:40:00,4.72,4.74,4.72,4.74,2400.0,4.72,4.74,4.72,4.74,2400.0
2009-11-12 13:50:00,4.74,4.74,4.73,4.73,2400.0,4.74,4.74,4.73,4.73,2400.0
2009-11-12 14:00:00,4.73,4.73,4.72,4.72,6400.0,4.73,4.73,4.72,4.72,6400.0
2009-11-12 14:10:00,4.72,4.72,4.71,4.72,12400.0,4.72,4.72,4.71,4.72,12400.0
2009-11-12 14:20:00,4.72,4.72,4.71,4.71,4800.0,4.72,4.72,4.71,4.71,4800.0
2009-11-12 14:30:00,4.72,4.72,4.71,4.71,11200.0,4.72,4.72,4.71,4.71,11200.0
2009-11-12 14:40:00,4.71,4.71,4.69,4.69,16000.0,4.71,4.71,4.69,4.69,16000.0
2009-11-12 14:50:00,4.68,4.7,4.68,4.7,33600.0,4.68,4.7,4.68,4.7,33600.0
2009-11-12 15:00:00,4.7,4.7,4.68,4.69,45600.0,4.7,4.7,4.68,4.69,45600.0
2009-11-12 15:10:00,4.69,4.7,4.68,4.69,24400.0,4.69,4.7,4.68,4.69,24400.0
2009-11-12 15:20:00,4.7,4.7,4.69,4.7,39600.0,4.7,4.7,4.69,4.7,39600.0
2009-11-12 15:30:00,4.69,4.71,4.69,4.7,90800.0,4.69,4.71,4.69,4.7,90800.0
2009-11-12 15:40:00,4.7,4.71,4.7,4.7,85600.0,4.7,4.71,4.7,4.7,85600.0
2009-11-12 15:50:00,4.7,4.71,4.68,4.69,75600.0,4.7,4.71,4.68,4.69,75600.0
2009-11-13 09:30:00,4.72,4.74,4.67,4.67,20800.0,4.72,4.74,4.67,4.67,20800.0
2009-11-13 09:40:00,4.67,4.69,4.66,4.69,38400.0,4.67,4.69,4.66,4.69,38400.0
2009-11-13 09:50:00,4.68,4.7,4.63,4.65,92400.0,4.68,4.7,4.63,4.65,92400.0
2009-11-13 10:00:00,4.65,4.68,4.64,4.67,41200.0,4.65,4.68,4.64,4.67,41200.0
2009-11-13 10:10:00,4.67,4.69,4.67,4.68,49600.0,4.67,4.69,4.67,4.68,49600.0
2009-11-13 10:20:00,4.68,4.71,4.67,4.67,56800.0,4.68,4.71,4.67,4.67,56800.0
2009-11-13 10:30:00,4.67,4.69,4.67,4.69,21200.0,4.67,4.69,4.67,4.69,21200.0
2009-11-13 10:40:00,4.69,4.7,4.68,4.68,81600.0,4.69,4.7,4.68,4.68,81600.0
2009-11-13 10:50:00,4.68,4.68,4.66,4.66,13600.0,4.68,4.68,4.66,4.66,13600.0
2009-11-13 11:00:00,4.66,4.66,4.65,4.65,11600.0,4.66,4.66,4.65,4.65,11600.0
2009-11-13 11:10:00,4.65,4.65,4.64,4.64,21600.0,4.65,4.65,4.64,4.64,21600.0
2009-11-13 11:20:00,4.64,4.64,4.63,4.63,12800.0,4.64,4.64,4.63,4.63,12800.0
2009-11-13 11:30:00,4.63,4.63,4.61,4.62,21600.0,4.63,4.63,4.61,4.62,21600.0
2009-11-13 11:40:00,4.62,4.62,4.6,4.6,22000.0,4.62,4.62,4.6,4.6,22000.0
2009-11-13 11:50:00,4.6,4.61,4.6,4.61,24800.0,4.6,4.61,4.6,4.61,24800.0
2009-11-13 12:00:00,4.61,4.62,4.6,4.62,17600.0,4.61,4.62,4.6,4.62,17600.0
2009-11-13 12:10:00,4.61,4.64,4.6,4.64,20000.0,4.61,4.64,4.6,4.64,20000.0
2009-11-13 12:20:00,4.64,4.64,4.63,4.64,17200.0,4.64,4.64,4.63,4.64,17200.0
2009-11-13 12:30:00,4.64,4.65,4.63,4.65,54400.0,4.64,4.65,4.63,4.65,54400.0
2009-11-13 12:40:00,4.64,4.64,4.62,4.63,31600.0,4.64,4.64,4.62,4.63,31600.0
2009-11-13 12:50:00,4.62,4.63,4.62,4.63,13200.0,4.62,4.63,4.62,4.63,13200.0
2009-11-13 13:00:00,4.63,4.63,4.62,4.63,22800.0,4.63,4.63,4.62,4.63,22800.0
2009-11-13 13:10:00,4.63,4.63,4.62,4.63,13200.0,4.63,4.63,4.62,4.63,13200.0
2009-11-13 13:20:00,4.62,4.63,4.62,4.63,41200.0,4.62,4.63,4.62,4.63,41200.0
2009-11-13 13:30:00,4.63,4.63,4.62,4.63,10400.0,4.63,4.63,4.62,4.63,10400.0
2009-11-13 13:40:00,4.62,4.63,4.62,4.63,26800.0,4.62,4.63,4.62,4.63,26800.0
2009-11-13 13:50:00,4.63,4.64,4.62,4.64,105600.0,4.63,4.64,4.62,4.64,105600.0
2009-11-13 14:00:00,4.64,4.64,4.63,4.64,30800.0,4.64,4.64,4.63,4.64,30800.0
2009-11-13 14:10:00,4.64,4.64,4.63,4.64,36800.0,4.64,4.64,4.63,4.64,36800.0
2009-11-13 14:20:00,4.64,4.64,4.64,4.64,43200.0,4.64,4.64,4.64,4.64,43200.0
2009-11-13 14:30:00,4.64,4.64,4.62,4.62,67600.0,4.64,4.64,4.62,4.62,67600.0
2009-11-13 14:40:00,4.62,4.62,4.62,4.62,31600.0,4.62,4.62,4.62,4.62,31600.0
2009-11-13 14:50:00,4.62,4.63,4.61,4.61,25200.0,4.62,4.63,4.61,4.61,25200.0
2009-11-13 15:00:00,4.61,4.63,4.61,4.63,31600.0,4.61,4.63,4.61,4.63,31600.0
2009-11-13 15:10:00,4.63,4.64,4.63,4.63,39200.0,4.63,4.64,4.63,4.63,39200.0
2009-11-13 15:20:00,4.63,4.64,4.63,4.64,39200.0,4.63,4.64,4.63,4.64,39200.0
2009-11-13 15:30:00,4.64,4.64,4.62,4.62,49200.0,4.64,4.64,4.62,4.62,49200.0
2009-11-13 15:40:00,4.62,4.64,4.62,4.63,76800.0,4.62,4.64,4.62,4.63,76800.0
2009-11-13 15:50:00,4.62,4.65,4.62,4.65,149600.0,4.62,4.65,4.62,4.65,149600.0
2009-11-16 09:30:00,4.68,4.72,4.66,4.71,33600.0,4.68,4.72,4.66,4.71,33600.0
2009-11-16 09:40:00,4.72,4.73,4.7,4.72,35600.0,4.72,4.73,4.7,4.72,35600.0
2009-11-16 09:50:00,4.72,4.73,4.71,4.73,26400.0,4.72,4.73,4.71,4.73,26400.0
2009-11-16 10:00:00,4.73,4.75,4.72,4.75,65600.0,4.73,4.75,4.72,4.75,65600.0
2009-11-16 10:10:00,4.75,4.75,4.72,4.74,50800.0,4.75,4.75,4.72,4.74,50800.0
2009-11-16 10:20:00,4.73,4.74,4.73,4.73,21600.0,4.73,4.74,4.73,4.73,21600.0
2009-11-16 10:30:00,4.73,4.74,4.73,4.74,14000.0,4.73,4.74,4.73,4.74,14000.0
2009-11-16 10:40:00,4.74,4.74,4.73,4.73,23600.0,4.74,4.74,4.73,4.73,23600.0
2009-11-16 10:50:00,4.73,4.73,4.72,4.72,50000.0,4.73,4.73,4.72,4.72,50000.0
2009-11-16 11:00:00,4.72,4.74,4.72,4.74,60000.0,4.72,4.74,4.72,4.74,60000.0
2009-11-16 11:10:00,4.74,4.74,4.71,4.72,53200.0,4.74,4.74,4.71,4.72,53200.0
2009-11-16 11:20:00,4.72,4.73,4.72,4.72,15200.0,4.72,4.73,4.72,4.72,15200.0
2009-11-16 11:30:00,4.72,4.73,4.72,4.72,32000.0,4.72,4.73,4.72,4.72,32000.0
2009-11-16 11:40:00,4.73,4.73,4.72,4.72,19200.0,4.73,4.73,4.72,4.72,19200.0
2009-11-16 11:50:00,4.72,4.73,4.71,4.72,15200.0,4.72,4.73,4.71,4.72,15200.0
2009-11-16 12:00:00,4.72,4.72,4.72,4.72,12800.0,4.72,4.72,4.72,4.72,12800.0
2009-11-16 12:10:00,4.72,4.72,4.7,4.71,28400.0,4.72,4.72,4.7,4.71,28400.0
2009-11-16 12:20:00,4.71,4.72,4.71,4.72,8800.0,4.71,4.72,4.71,4.72,8800.0
2009-11-16 12:30:00,4.71,4.72,4.71,4.72,7200.0,4.71,4.72,4.71,4.72,7200.0
2009-11-16 12:40:00,4.72,4.72,4.71,4.72,18800.0,4.72,4.72,4.71,4.72,18800.0
2009-11-16 12:50:00,4.72,4.73,4.72,4.73,19200.0,4.72,4.73,4.72,4.73,19200.0
2009-11-16 13:00:00,4.72,4.72,4.72,4.72,11200.0,4.72,4.72,4.72,4.72,11200.0
2009-11-16 13:10:00,4.72,4.72,4.72,4.72,5200.0,4.72,4.72,4.72,4.72,5200.0
2009-11-16 13:20:00,4.72,4.72,4.71,4.72,6800.0,4.72,4.72,4.71,4.72,6800.0
2009-11-16 13:30:00,4.72,4.72,4.71,4.72,36400.0,4.72,4.72,4.71,4.72,36400.0
2009-11-16 13:40:00,4.71,4.71,4.71,4.71,8800.0,4.71,4.71,4.71,4.71,8800.0
2009-11-16 13:50:00,4.71,4.72,4.71,4.72,8800.0,4.71,4.72,4.71,4.72,8800.0
2009-11-16 14:00:00,4.72,4.72,4.7,4.71,27200.0,4.72,4.72,4.7,4.71,27200.0
2009-11-16 14:10:00,4.71,4.72,4.71,4.72,6400.0,4.71,4.72,4.71,4.72,6400.0
2009-11-16 14:20:00,4.72,4.73,4.72,4.72,14400.0,4.72,4.73,4.72,4.72,14400.0
2009-11-16 14:30:00,4.73,4.74,4.73,4.74,17600.0,4.73,4.74,4.73,4.74,17600.0
2009-11-16 14:40:00,4.74,4.74,4.74,4.74,12800.0,4.74,4.74,4.74,4.74,12800.0
2009-11-16 14:50:00,4.74,4.74,4.71,4.72,12000.0,4.74,4.74,4.71,4.72,12000.0
2009-11-16 15:00:00,4.72,4.73,4.72,4.73,8800.0,4.72,4.73,4.72,4.73,8800.0
2009-11-16 15:10:00,4.73,4.73,4.71,4.71,14400.0,4.73,4.73,4.71,4.71,14400.0
2009-11-16 15:20:00,4.71,4.72,4.7,4.7,23200.0,4.71,4.72,4.7,4.7,23200.0
2009-11-16 15:30:00,4.71,4.73,4.71,4.73,21600.0,4.71,4.73,4.71,4.73,21600.0
2009-11-16 15:40:00,4.74,4.74,4.73,4.74,34400.0,4.74,4.74,4.73,4.74,34400.0
2009-11-16 15:50:00,4.74,4.75,4.73,4.74,65200.0,4.74,4.75,4.73,4.74,65200.0
2009-11-17 09:30:00,4.71,4.72,4.69,4.69,13200.0,4.71,4.72,4.69,4.69,13200.0
2009-11-17 09:40:00,4.69,4.71,4.67,4.69,13200.0,4.69,4.71,4.67,4.69,13200.0
2009-11-17 09:50:00,4.69,4.7,4.67,4.68,28000.0,4.69,4.7,4.67,4.68,28000.0
2009-11-17 10:00:00,4.67,4.69,4.66,4.68,20400.0,4.67,4.69,4.66,4.68,20400.0
2009-11-17 10:10:00,4.68,4.68,4.67,4.67,111200.0,4.68,4.68,4.67,4.67,111200.0
2009-11-17 10:20:00,4.67,4.69,4.65,4.66,172800.0,4.67,4.69,4.65,4.66,172800.0
2009-11-17 10:30:00,4.66,4.66,4.65,4.65,14400.0,4.66,4.66,4.65,4.65,14400.0
2009-11-17 10:40:00,4.64,4.64,4.63,4.63,11600.0,4.64,4.64,4.63,4.63,11600.0
2009-11-17 10:50:00,4.63,4.65,4.63,4.63,10400.0,4.63,4.65,4.63,4.63,10400.0
2009-11-17 11:00:00,4.63,4.63,4.63,4.63,12400.0,4.63,4.63,4.63,4.63,12400.0
2009-11-17 11:10:00,4.63,4.63,4.62,4.63,53200.0,4.63,4.63,4.62,4.63,53200.0
2009-11-17 11:20:00,4.63,4.64,4.63,4.64,40400.0,4.63,4.64,4.63,4.64,40400.0
2009-11-17 11:30:00,4.64,4.65,4.64,4.65,108400.0,4.64,4.65,4.64,4.65,108400.0
2009-11-17 11:40:00,4.65,4.65,4.65,4.65,42000.0,4.65,4.65,4.65,4.65,42000.0
2009-11-17 11:50:00,4.65,4.65,4.63,4.65,67200.0,4.65,4.65,4.63,4.65,67200.0
2009-11-17 12:00:00,4.64,4.64,4.63,4.63,8000.0,4.64,4.64,4.63,4.63,8000.0
2009-11-17 12:10:00,4.63,4.65,4.63,4.65,80000.0,4.63,4.65,4.63,4.65,80000.0
2009-11-17 12:20:00,4.65,4.67,4.65,4.65,139200.0,4.65,4.67,4.65,4.65,139200.0
2009-11-17 12:30:00,4.65,4.65,4.65,4.65,5600.0,4.65,4.65,4.65,4.65,5600.0
2009-11-17 12:40:00,4.65,4.65,4.64,4.65,10000.0,4.65,4.65,4.64,4.65,10000.0
2009-11-17 12:50:00,4.65,4.65,4.64,4.64,5200.0,4.65,4.65,4.64,4.64,5200.0
2009-11-17 13:00:00,4.65,4.65,4.64,4.64,2800.0,4.65,4.65,4.64,4.64,2800.0
2009-11-17 13:10:00,4.64,4.65,4.64,4.64,14000.0,4.64,4.65,4.64,4.64,14000.0
2009-11-17 13:20:00,4.64,4.65,4.64,4.64,8400.0,4.64,4.65,4.64,4.64,8400.0
2009-11-17 13:30:00,4.64,4.64,4.63,4.64,8400.0,4.64,4.64,4.63,4.64,8400.0
2009-11-17 13:40:00,4.64,4.64,4.64,4.64,6400.0,4.64,4.64,4.64,4.64,6400.0
2009-11-17 13:50:00,4.64,4.64,4.63,4.64,15200.0,4.64,4.64,4.63,4.64,15200.0
2009-11-17 14:00:00,4.63,4.64,4.63,4.64,6000.0,4.63,4.64,4.63,4.64,6000.0
2009-11-17 14:10:00,4.64,4.64,4.64,4.64,4400.0,4.64,4.64,4.64,4.64,4400.0
2009-11-17 14:20:00,4.64,4.64,4.63,4.64,12400.0,4.64,4.64,4.63,4.64,12400.0
2009-11-17 14:30:00,4.64,4.64,4.64,4.64,9600.0,4.64,4.64,4.64,4.64,9600.0
2009-11-17 14:40:00,4.64,4.64,4.64,4.64,10000.0,4.64,4.64,4.64,4.64,10000.0
2009-11-17 14:50:00,4.64,4.64,4.63,4.64,11600.0,4.64,4.64,4.63,4.64,11600.0
2009-11-17 15:00:00,4.64,4.64,4.63,4.64,23200.0,4.64,4.64,4.63,4.64,23200.0
2009-11-17 15:10:00,4.64,4.64,4.63,4.63,23600.0,4.64,4.64,4.63,4.63,23600.0
2009-11-17 15:20:00,4.64,4.65,4.64,4.65,33200.0,4.64,4.65,4.64,4.65,33200.0
2009-11-17 15:30:00,4.65,4.65,4.64,4.64,22800.0,4.65,4.65,4.64,4.64,22800.0
2009-11-17 15:40:00,4.65,4.65,4.64,4.65,42000.0,4.65,4.65,4.64,4.65,42000.0
2009-11-17 15:50:00,4.65,4.65,4.64,4.64,48000.0,4.65,4.65,4.64,4.64,48000.0
2009-11-18 09:30:00,4.63,4.66,4.6,4.61,20800.0,4.63,4.66,4.6,4.61,20800.0
2009-11-18 09:40:00,4.63,4.64,4.61,4.61,10000.0,4.63,4.64,4.61,4.61,10000.0
2009-11-18 09:50:00,4.62,4.62,4.6,4.62,7200.0,4.62,4.62,4.6,4.62,7200.0
2009-11-18 10:00:00,4.62,4.62,4.61,4.61,9600.0,4.62,4.62,4.61,4.61,9600.0
2009-11-18 10:10:00,4.61,4.61,4.59,4.61,17600.0,4.61,4.61,4.59,4.61,17600.0
2009-11-18 10:20:00,4.61,4.62,4.61,4.61,6400.0,4.61,4.62,4.61,4.61,6400.0
2009-11-18 10:30:00,4.61,4.62,4.61,4.61,5200.0,4.61,4.62,4.61,4.61,5200.0
2009-11-18 10:40:00,4.61,4.62,4.59,4.59,90000.0,4.61,4.62,4.59,4.59,90000.0
2009-11-18 10:50:00,4.58,4.59,4.56,4.57,19200.0,4.58,4.59,4.56,4.57,19200.0
2009-11-18 11:00:00,4.57,4.59,4.57,4.59,16800.0,4.57,4.59,4.57,4.59,16800.0
2009-11-18 11:10:00,4.58,4.59,4.57,4.58,10400.0,4.58,4.59,4.57,4.58,10400.0
2009-11-18 11:20:00,4.59,4.59,4.58,4.58,9600.0,4.59,4.59,4.58,4.58,9600.0
2009-11-18 11:30:00,4.58,4.58,4.58,4.58,12800.0,4.58,4.58,4.58,4.58,12800.0
2009-11-18 11:40:00,4.58,4.59,4.58,4.59,10400.0,4.58,4.59,4.58,4.59,10400.0
2009-11-18 11:50:00,4.59,4.59,4.58,4.58,6400.0,4.59,4.59,4.58,4.58,6400.0
2009-11-18 12:00:00,4.58,4.59,4.57,4.58,18800.0,4.58,4.59,4.57,4.58,18800.0
2009-11-18 12:10:00,4.58,4.58,4.57,4.58,12400.0,4.58,4.58,4.57,4.58,12400.0
2009-11-18 12:20:00,4.58,4.58,4.57,4.57,6800.0,4.58,4.58,4.57,4.57,6800.0
2009-11-18 12:30:00,4.58,4.58,4.57,4.58,2800.0,4.58,4.58,4.57,4.58,2800.0
2009-11-18 12:40:00,4.57,4.58,4.57,4.57,11200.0,4.57,4.58,4.57,4.57,11200.0
2009-11-18 12:50:00,4.57,4.57,4.57,4.57,7600.0,4.57,4.57,4.57,4.57,7600.0
2009-11-18 13:00:00,4.57,4.58,4.57,4.58,16400.0,4.57,4.58,4.57,4.58,16400.0
2009-11-18 13:10:00,4.57,4.58,4.57,4.57,16400.0,4.57,4.58,4.57,4.57,16400.0
2009-11-18 13:20:00,4.57,4.57,4.57,4.57,10400.0,4.57,4.57,4.57,4.57,10400.0
2009-11-18 13:30:00,4.57,4.58,4.57,4.57,10400.0,4.57,4.58,4.57,4.57,10400.0
2009-11-18 13:40:00,4.57,4.57,4.56,4.57,16000.0,4.57,4.57,4.56,4.57,16000.0
2009-11-18 13:50:00,4.57,4.57,4.56,4.56,18400.0,4.57,4.57,4.56,4.56,18400.0
2009-11-18 14:00:00,4.57,4.57,4.56,4.57,57200.0,4.57,4.57,4.56,4.57,57200.0
2009-11-18 14:10:00,4.57,4.58,4.57,4.57,50800.0,4.57,4.58,4.57,4.57,50800.0
2009-11-18 14:20:00,4.58,4.58,4.57,4.57,23200.0,4.58,4.58,4.57,4.57,23200.0
2009-11-18 14:30:00,4.57,4.58,4.57,4.57,21600.0,4.57,4.58,4.57,4.57,21600.0
2009-11-18 14:40:00,4.57,4.57,4.56,4.57,13200.0,4.57,4.57,4.56,4.57,13200.0
2009-11-18 14:50:00,4.57,4.57,4.56,4.57,39200.0,4.57,4.57,4.56,4.57,39200.0
2009-11-18 15:00:00,4.57,4.57,4.56,4.57,21600.0,4.57,4.57,4.56,4.57,21600.0
2009-11-18 15:10:00,4.57,4.57,4.56,4.56,20400.0,4.57,4.57,4.56,4.56,20400.0
2009-11-18 15:20:00,4.57,4.57,4.56,4.57,21600.0,4.57,4.57,4.56,4.57,21600.0
2009-11-18 15:30:00,4.57,4.58,4.56,4.57,49600.0,4.57,4.58,4.56,4.57,49600.0
2009-11-18 15:40:00,4.57,4.59,4.57,4.58,57600.0,4.57,4.59,4.57,4.58,57600.0
2009-11-18 15:50:00,4.58,4.59,4.57,4.58,110000.0,4.58,4.59,4.57,4.58,110000.0
2009-11-19 09:30:00,4.56,4.56,4.47,4.48,31200.0,4.56,4.56,4.47,4.48,31200.0
2009-11-19 09:40:00,4.47,4.47,4.43,4.45,36400.0,4.47,4.47,4.43,4.45,36400.0
2009-11-19 09:50:00,4.45,4.45,4.43,4.43,46400.0,4.45,4.45,4.43,4.43,46400.0
2009-11-19 10:00:00,4.44,4.47,4.43,4.46,47200.0,4.44,4.47,4.43,4.46,47200.0
2009-11-19 10:10:00,4.46,4.51,4.46,4.51,34800.0,4.46,4.51,4.46,4.51,34800.0
2009-11-19 10:20:00,4.51,4.54,4.51,4.54,26400.0,4.51,4.54,4.51,4.54,26400.0
2009-11-19 10:30:00,4.53,4.53,4.51,4.51,30400.0,4.53,4.53,4.51,4.51,30400.0
2009-11-19 10:40:00,4.51,4.52,4.51,4.51,48800.0,4.51,4.52,4.51,4.51,48800.0
2009-11-19 10:50:00,4.51,4.51,4.51,4.51,21600.0,4.51,4.51,4.51,4.51,21600.0
2009-11-19 11:00:00,4.51,4.51,4.5,4.51,36400.0,4.51,4.51,4.5,4.51,36400.0
2009-11-19 11:10:00,4.51,4.51,4.5,4.51,44800.0,4.51,4.51,4.5,4.51,44800.0
2009-11-19 11:20:00,4.51,4.51,4.5,4.5,34000.0,4.51,4.51,4.5,4.5,34000.0
2009-11-19 11:30:00,4.5,4.5,4.5,4.5,12400.0,4.5,4.5,4.5,4.5,12400.0
2009-11-19 11:40:00,4.5,4.5,4.48,4.48,57600.0,4.5,4.5,4.48,4.48,57600.0
2009-11-19 11:50:00,4.48,4.48,4.47,4.47,10400.0,4.48,4.48,4.47,4.47,10400.0
2009-11-19 12:00:00,4.47,4.47,4.46,4.46,18800.0,4.47,4.47,4.46,4.46,18800.0
2009-11-19 12:10:00,4.46,4.48,4.46,4.47,56400.0,4.46,4.48,4.46,4.47,56400.0
2009-11-19 12:20:00,4.47,4.48,4.47,4.48,39200.0,4.47,4.48,4.47,4.48,39200.0
2009-11-19 12:30:00,4.48,4.48,4.47,4.47,10400.0,4.48,4.48,4.47,4.47,10400.0
2009-11-19 12:40:00,4.47,4.47,4.46,4.46,19200.0,4.47,4.47,4.46,4.46,19200.0
2009-11-19 12:50:00,4.46,4.46,4.46,4.46,10400.0,4.46,4.46,4.46,4.46,10400.0
2009-11-19 13:00:00,4.46,4.47,4.46,4.47,19200.0,4.46,4.47,4.46,4.47,19200.0
2009-11-19 13:10:00,4.47,4.47,4.46,4.47,28400.0,4.47,4.47,4.46,4.47,28400.0
2009-11-19 13:20:00,4.47,4.47,4.46,4.46,12400.0,4.47,4.47,4.46,4.46,12400.0
2009-11-19 13:30:00,4.47,4.47,4.46,4.47,34800.0,4.47,4.47,4.46,4.47,34800.0
2009-11-19 13:40:00,4.47,4.49,4.47,4.49,42000.0,4.47,4.49,4.47,4.49,42000.0
2009-11-19 13:50:00,4.49,4.49,4.48,4.49,12000.0,4.49,4.49,4.48,4.49,12000.0
2009-11-19 14:00:00,4.49,4.49,4.46,4.46,14400.0,4.49,4.49,4.46,4.46,14400.0
2009-11-19 14:10:00,4.46,4.46,4.46,4.46,7600.0,4.46,4.46,4.46,4.46,7600.0
2009-11-19 14:20:00,4.46,4.47,4.46,4.46,25200.0,4.46,4.47,4.46,4.46,25200.0
2009-11-19 14:30:00,4.46,4.47,4.46,4.46,6800.0,4.46,4.47,4.46,4.46,6800.0
2009-11-19 14:40:00,4.47,4.47,4.46,4.46,13200.0,4.47,4.47,4.46,4.46,13200.0
2009-11-19 14:50:00,4.46,4.47,4.46,4.47,10000.0,4.46,4.47,4.46,4.47,10000.0
2009-11-19 15:00:00,4.47,4.47,4.46,4.46,22800.0,4.47,4.47,4.46,4.46,22800.0
2009-11-19 15:10:00,4.46,4.47,4.46,4.47,24000.0,4.46,4.47,4.46,4.47,24000.0
2009-11-19 15:20:00,4.47,4.47,4.46,4.47,34400.0,4.47,4.47,4.46,4.47,34400.0
2009-11-19 15:30:00,4.47,4.5,4.47,4.5,20000.0,4.47,4.5,4.47,4.5,20000.0
2009-11-19 15:40:00,4.5,4.5,4.49,4.5,57200.0,4.5,4.5,4.49,4.5,57200.0
2009-11-19 15:50:00,4.5,4.5,4.49,4.5,115200.0,4.5,4.5,4.49,4.5,115200.0
2009-11-20 09:30:00,4.47,4.5,4.45,4.5,113200.0,4.47,4.5,4.45,4.5,113200.0
2009-11-20 09:40:00,4.5,4.5,4.45,4.46,7600.0,4.5,4.5,4.45,4.46,7600.0
2009-11-20 09:50:00,4.46,4.46,4.45,4.45,9600.0,4.46,4.46,4.45,4.45,9600.0
2009-11-20 10:00:00,4.45,4.46,4.44,4.46,33600.0,4.45,4.46,4.44,4.46,33600.0
2009-11-20 10:10:00,4.46,4.49,4.45,4.48,47200.0,4.46,4.49,4.45,4.48,47200.0
2009-11-20 10:20:00,4.48,4.49,4.46,4.46,15600.0,4.48,4.49,4.46,4.46,15600.0
2009-11-20 10:30:00,4.47,4.48,4.45,4.48,11600.0,4.47,4.48,4.45,4.48,11600.0
2009-11-20 10:40:00,4.48,4.48,4.46,4.48,44800.0,4.48,4.48,4.46,4.48,44800.0
2009-11-20 10:50:00,4.48,4.51,4.46,4.51,69200.0,4.48,4.51,4.46,4.51,69200.0
2009-11-20 11:00:00,4.5,4.51,4.5,4.5,14400.0,4.5,4.51,4.5,4.5,14400.0
2009-11-20 11:10:00,4.5,4.5,4.48,4.48,12800.0,4.5,4.5,4.48,4.48,12800.0
2009-11-20 11:20:00,4.49,4.49,4.48,4.48,12000.0,4.49,4.49,4.48,4.48,12000.0
2009-11-20 11:30:00,4.48,4.48,4.46,4.47,14000.0,4.48,4.48,4.46,4.47,14000.0
2009-11-20 11:40:00,4.47,4.47,4.46,4.46,5600.0,4.47,4.47,4.46,4.46,5600.0
2009-11-20 11:50:00,4.46,4.46,4.46,4.46,10400.0,4.46,4.46,4.46,4.46,10400.0
2009-11-20 12:00:00,4.46,4.47,4.45,4.47,8000.0,4.46,4.47,4.45,4.47,8000.0
2009-11-20 12:10:00,4.47,4.47,4.46,4.46,4000.0,4.47,4.47,4.46,4.46,4000.0
2009-11-20 12:20:00,4.45,4.46,4.45,4.46,18400.0,4.45,4.46,4.45,4.46,18400.0
2009-11-20 12:30:00,4.46,4.48,4.46,4.48,102800.0,4.46,4.48,4.46,4.48,102800.0
2009-11-20 12:40:00,4.48,4.49,4.48,4.48,12400.0,4.48,4.49,4.48,4.48,12400.0
2009-11-20 12:50:00,4.48,4.48,4.47,4.48,218400.0,4.48,4.48,4.47,4.48,218400.0
2009-11-20 13:00:00,4.48,4.48,4.46,4.47,400000.0,4.48,4.48,4.46,4.47,400000.0
2009-11-20 13:10:00,4.47,4.48,4.46,4.47,76400.0,4.47,4.48,4.46,4.47,76400.0
2009-11-20 13:20:00,4.47,4.48,4.47,4.48,165600.0,4.47,4.48,4.47,4.48,165600.0
2009-11-20 13:30:00,4.48,4.48,4.47,4.47,20000.0,4.48,4.48,4.47,4.47,20000.0
2009-11-20 13:40:00,4.47,4.48,4.47,4.48,24000.0,4.47,4.48,4.47,4.48,24000.0
2009-11-20 13:50:00,4.48,4.48,4.47,4.47,12400.0,4.48,4.48,4.47,4.47,12400.0
2009-11-20 14:00:00,4.47,4.47,4.47,4.47,10000.0,4.47,4.47,4.47,4.47,10000.0
2009-11-20 14:10:00,4.47,4.48,4.47,4.48,106800.0,4.47,4.48,4.47,4.48,106800.0
2009-11-20 14:20:00,4.48,4.48,4.47,4.48,27200.0,4.48,4.48,4.47,4.48,27200.0
2009-11-20 14:30:00,4.47,4.5,4.47,4.49,27200.0,4.47,4.5,4.47,4.49,27200.0
2009-11-20 14:40:00,4.49,4.49,4.48,4.48,17600.0,4.49,4.49,4.48,4.48,17600.0
2009-11-20 14:50:00,4.48,4.48,4.47,4.48,211200.0,4.48,4.48,4.47,4.48,211200.0
2009-11-20 15:00:00,4.48,4.49,4.48,4.48,13600.0,4.48,4.49,4.48,4.48,13600.0
2009-11-20 15:10:00,4.48,4.49,4.47,4.49,16400.0,4.48,4.49,4.47,4.49,16400.0
2009-11-20 15:20:00,4.49,4.51,4.49,4.5,23200.0,4.49,4.51,4.49,4.5,23200.0
2009-11-20 15:30:00,4.5,4.51,4.5,4.51,160400.0,4.5,4.51,4.5,4.51,160400.0
2009-11-20 15:40:00,4.51,4.53,4.51,4.51,167600.0,4.51,4.53,4.51,4.51,167600.0
2009-11-20 15:50:00,4.51,4.51,4.49,4.5,162800.0,4.51,4.51,4.49,4.5,162800.0
2009-11-23 09:30:00,4.53,4.58,4.52,4.58,220800.0,4.53,4.58,4.52,4.58,220800.0
2009-11-23 09:40:00,4.57,4.61,4.57,4.6,12800.0,4.57,4.61,4.57,4.6,12800.0
2009-11-23 09:50:00,4.61,4.61,4.58,4.58,44000.0,4.61,4.61,4.58,4.58,44000.0
2009-11-23 10:00:00,4.59,4.61,4.58,4.59,31600.0,4.59,4.61,4.58,4.59,31600.0
2009-11-23 10:10:00,4.59,4.6,4.59,4.6,24800.0,4.59,4.6,4.59,4.6,24800.0
2009-11-23 10:20:00,4.6,4.6,4.59,4.6,15200.0,4.6,4.6,4.59,4.6,15200.0
2009-11-23 10:30:00,4.6,4.61,4.6,4.61,14800.0,4.6,4.61,4.6,4.61,14800.0
2009-11-23 10:40:00,4.61,4.63,4.61,4.62,23600.0,4.61,4.63,4.61,4.62,23600.0
2009-11-23 10:50:00,4.62,4.63,4.61,4.63,20400.0,4.62,4.63,4.61,4.63,20400.0
2009-11-23 11:00:00,4.63,4.63,4.62,4.63,17600.0,4.63,4.63,4.62,4.63,17600.0
2009-11-23 11:10:00,4.63,4.63,4.62,4.63,20000.0,4.63,4.63,4.62,4.63,20000.0
2009-11-23 11:20:00,4.62,4.62,4.62,4.62,17600.0,4.62,4.62,4.62,4.62,17600.0
2009-11-23 11:30:00,4.62,4.63,4.62,4.62,17600.0,4.62,4.63,4.62,4.62,17600.0
2009-11-23 11:40:00,4.63,4.64,4.62,4.63,14800.0,4.63,4.64,4.62,4.63,14800.0
2009-11-23 11:50:00,4.63,4.63,4.62,4.63,26400.0,4.63,4.63,4.62,4.63,26400.0
2009-11-23 12:00:00,4.63,4.64,4.62,4.64,13200.0,4.63,4.64,4.62,4.64,13200.0
2009-11-23 12:10:00,4.63,4.64,4.63,4.64,5200.0,4.63,4.64,4.63,4.64,5200.0
2009-11-23 12:20:00,4.63,4.64,4.63,4.63,23200.0,4.63,4.64,4.63,4.63,23200.0
2009-11-23 12:30:00,4.63,4.64,4.62,4.64,77600.0,4.63,4.64,4.62,4.64,77600.0
2009-11-23 12:40:00,4.64,4.64,4.62,4.63,43600.0,4.64,4.64,4.62,4.63,43600.0
2009-11-23 12:50:00,4.63,4.63,4.62,4.62,40000.0,4.63,4.63,4.62,4.62,40000.0
2009-11-23 13:00:00,4.62,4.63,4.62,4.62,5600.0,4.62,4.63,4.62,4.62,5600.0
2009-11-23 13:10:00,4.62,4.63,4.62,4.63,6800.0,4.62,4.63,4.62,4.63,6800.0
2009-11-23 13:20:00,4.63,4.63,4.62,4.63,12800.0,4.63,4.63,4.62,4.63,12800.0
2009-11-23 13:30:00,4.63,4.64,4.63,4.64,21600.0,4.63,4.64,4.63,4.64,21600.0
2009-11-23 13:40:00,4.64,4.64,4.63,4.63,12400.0,4.64,4.64,4.63,4.63,12400.0
2009-11-23 13:50:00,4.63,4.63,4.63,4.63,8800.0,4.63,4.63,4.63,4.63,8800.0
2009-11-23 14:00:00,4.63,4.63,4.62,4.62,10400.0,4.63,4.63,4.62,4.62,10400.0
2009-11-23 14:10:00,4.62,4.62,4.61,4.62,11200.0,4.62,4.62,4.61,4.62,11200.0
2009-11-23 14:20:00,4.62,4.63,4.62,4.63,11600.0,4.62,4.63,4.62,4.63,11600.0
2009-11-23 14:30:00,4.63,4.63,4.62,4.63,39200.0,4.63,4.63,4.62,4.63,39200.0
2009-11-23 14:40:00,4.63,4.63,4.62,4.63,14000.0,4.63,4.63,4.62,4.63,14000.0
2009-11-23 14:50:00,4.63,4.64,4.63,4.64,33600.0,4.63,4.64,4.63,4.64,33600.0
2009-11-23 15:00:00,4.64,4.64,4.63,4.64,16000.0,4.64,4.64,4.63,4.64,16000.0
2009-11-23 15:10:00,4.63,4.64,4.63,4.63,40400.0,4.63,4.64,4.63,4.63,40400.0
2009-11-23 15:20:00,4.63,4.64,4.63,4.63,28400.0,4.63,4.64,4.63,4.63,28400.0
2009-11-23 15:30:00,4.63,4.63,4.63,4.63,21600.0,4.63,4.63,4.63,4.63,21600.0
2009-11-23 15:40:00,4.63,4.63,4.62,4.63,155200.0,4.63,4.63,4.62,4.63,155200.0
2009-11-23 15:50:00,4.63,4.64,4.62,4.64,67600.0,4.63,4.64,4.62,4.64,67600.0
2009-11-24 09:30:00,4.65,4.66,4.54,4.64,28400.0,4.65,4.66,4.54,4.64,28400.0
2009-11-24 09:40:00,4.65,4.65,4.58,4.6,106800.0,4.65,4.65,4.58,4.6,106800.0
2009-11-24 09:50:00,4.6,4.6,4.56,4.56,30400.0,4.6,4.6,4.56,4.56,30400.0
2009-11-24 10:00:00,4.56,4.59,4.56,4.56,27200.0,4.56,4.59,4.56,4.56,27200.0
2009-11-24 10:10:00,4.57,4.59,4.56,4.59,11200.0,4.57,4.59,4.56,4.59,11200.0
2009-11-24 10:20:00,4.6,4.6,4.58,4.58,119200.0,4.6,4.6,4.58,4.58,119200.0
2009-11-24 10:30:00,4.59,4.59,4.58,4.59,11600.0,4.59,4.59,4.58,4.59,11600.0
2009-11-24 10:40:00,4.59,4.63,4.59,4.63,8400.0,4.59,4.63,4.59,4.63,8400.0
2009-11-24 10:50:00,4.63,4.64,4.63,4.64,8000.0,4.63,4.64,4.63,4.64,8000.0
2009-11-24 11:00:00,4.63,4.64,4.63,4.63,17600.0,4.63,4.64,4.63,4.63,17600.0
2009-11-24 11:10:00,4.63,4.63,4.62,4.62,28800.0,4.63,4.63,4.62,4.62,28800.0
2009-11-24 11:20:00,4.62,4.63,4.62,4.63,23200.0,4.62,4.63,4.62,4.63,23200.0
2009-11-24 11:30:00,4.63,4.65,4.63,4.65,43200.0,4.63,4.65,4.63,4.65,43200.0
2009-11-24 11:40:00,4.65,4.65,4.64,4.65,62400.0,4.65,4.65,4.64,4.65,62400.0
2009-11-24 11:50:00,4.65,4.65,4.64,4.64,34000.0,4.65,4.65,4.64,4.64,34000.0
2009-11-24 12:00:00,4.64,4.64,4.63,4.64,87600.0,4.64,4.64,4.63,4.64,87600.0
2009-11-24 12:10:00,4.64,4.65,4.63,4.65,62000.0,4.64,4.65,4.63,4.65,62000.0
2009-11-24 12:20:00,4.64,4.65,4.64,4.65,6800.0,4.64,4.65,4.64,4.65,6800.0
2009-11-24 12:30:00,4.65,4.65,4.65,4.65,7200.0,4.65,4.65,4.65,4.65,7200.0
2009-11-24 12:40:00,4.65,4.65,4.65,4.65,12800.0,4.65,4.65,4.65,4.65,12800.0
2009-11-24 12:50:00,4.65,4.65,4.65,4.65,7200.0,4.65,4.65,4.65,4.65,7200.0
2009-11-24 13:00:00,4.65,4.66,4.65,4.66,35600.0,4.65,4.66,4.65,4.66,35600.0
2009-11-24 13:10:00,4.66,4.67,4.66,4.67,9200.0,4.66,4.67,4.66,4.67,9200.0
2009-11-24 13:20:00,4.67,4.67,4.66,4.67,22800.0,4.67,4.67,4.66,4.67,22800.0
2009-11-24 13:30:00,4.67,4.68,4.66,4.66,26000.0,4.67,4.68,4.66,4.66,26000.0
2009-11-24 13:40:00,4.66,4.67,4.66,4.66,4400.0,4.66,4.67,4.66,4.66,4400.0
2009-11-24 13:50:00,4.66,4.66,4.65,4.65,51200.0,4.66,4.66,4.65,4.65,51200.0
2009-11-24 14:00:00,4.65,4.65,4.64,4.65,9200.0,4.65,4.65,4.64,4.65,9200.0
2009-11-24 14:10:00,4.65,4.66,4.65,4.66,10800.0,4.65,4.66,4.65,4.66,10800.0
2009-11-24 14:20:00,4.66,4.67,4.66,4.66,38000.0,4.66,4.67,4.66,4.66,38000.0
2009-11-24 14:30:00,4.67,4.67,4.66,4.67,11600.0,4.67,4.67,4.66,4.67,11600.0
2009-11-24 14:40:00,4.66,4.68,4.66,4.68,21600.0,4.66,4.68,4.66,4.68,21600.0
2009-11-24 14:50:00,4.68,4.69,4.68,4.69,10800.0,4.68,4.69,4.68,4.69,10800.0
2009-11-24 15:00:00,4.68,4.69,4.67,4.67,28400.0,4.68,4.69,4.67,4.67,28400.0
2009-11-24 15:10:00,4.67,4.67,4.65,4.65,20400.0,4.67,4.67,4.65,4.65,20400.0
2009-11-24 15:20:00,4.65,4.66,4.65,4.65,27600.0,4.65,4.66,4.65,4.65,27600.0
2009-11-24 15:30:00,4.65,4.66,4.65,4.65,14800.0,4.65,4.66,4.65,4.65,14800.0
2009-11-24 15:40:00,4.65,4.72,4.65,4.72,235600.0,4.65,4.72,4.65,4.72,235600.0
2009-11-24 15:50:00,4.72,4.76,4.7,4.72,624400.0,4.72,4.76,4.7,4.72,624400.0
2009-11-25 09:30:00,4.75,4.78,4.73,4.77,119600.0,4.75,4.78,4.73,4.77,119600.0
2009-11-25 09:40:00,4.77,4.77,4.74,4.75,95600.0,4.77,4.77,4.74,4.75,95600.0
2009-11-25 09:50:00,4.76,4.77,4.74,4.77,19600.0,4.76,4.77,4.74,4.77,19600.0
2009-11-25 10:00:00,4.77,4.79,4.77,4.78,56800.0,4.77,4.79,4.77,4.78,56800.0
2009-11-25 10:10:00,4.78,4.78,4.74,4.76,72400.0,4.78,4.78,4.74,4.76,72400.0
2009-11-25 10:20:00,4.76,4.76,4.75,4.76,32800.0,4.76,4.76,4.75,4.76,32800.0
2009-11-25 10:30:00,4.77,4.77,4.76,4.76,7200.0,4.77,4.77,4.76,4.76,7200.0
2009-11-25 10:40:00,4.76,4.78,4.75,4.78,45200.0,4.76,4.78,4.75,4.78,45200.0
2009-11-25 10:50:00,4.77,4.78,4.77,4.78,14000.0,4.77,4.78,4.77,4.78,14000.0
2009-11-25 11:00:00,4.78,4.78,4.75,4.77,44800.0,4.78,4.78,4.75,4.77,44800.0
2009-11-25 11:10:00,4.77,4.77,4.76,4.77,12400.0,4.77,4.77,4.76,4.77,12400.0
2009-11-25 11:20:00,4.77,4.77,4.72,4.72,65200.0,4.77,4.77,4.72,4.72,65200.0
2009-11-25 11:30:00,4.73,4.74,4.72,4.73,22000.0,4.73,4.74,4.72,4.73,22000.0
2009-11-25 11:40:00,4.73,4.74,4.73,4.73,7600.0,4.73,4.74,4.73,4.73,7600.0
2009-11-25 11:50:00,4.73,4.73,4.72,4.72,6400.0,4.73,4.73,4.72,4.72,6400.0
2009-11-25 12:00:00,4.72,4.73,4.72,4.73,7600.0,4.72,4.73,4.72,4.73,7600.0
2009-11-25 12:10:00,4.73,4.73,4.72,4.73,7200.0,4.73,4.73,4.72,4.73,7200.0
2009-11-25 12:20:00,4.73,4.75,4.73,4.75,12800.0,4.73,4.75,4.73,4.75,12800.0
2009-11-25 12:30:00,4.75,4.75,4.74,4.74,26800.0,4.75,4.75,4.74,4.74,26800.0
2009-11-25 12:40:00,4.74,4.74,4.73,4.73,1600.0,4.74,4.74,4.73,4.73,1600.0
2009-11-25 12:50:00,4.74,4.75,4.74,4.75,3600.0,4.74,4.75,4.74,4.75,3600.0
2009-11-25 13:00:00,4.75,4.75,4.75,4.75,1600.0,4.75,4.75,4.75,4.75,1600.0
2009-11-25 13:10:00,4.74,4.74,4.73,4.73,18800.0,4.74,4.74,4.73,4.73,18800.0
2009-11-25 13:20:00,4.73,4.73,4.72,4.73,2800.0,4.73,4.73,4.72,4.73,2800.0
2009-11-25 13:30:00,4.73,4.73,4.72,4.72,8800.0,4.73,4.73,4.72,4.72,8800.0
2009-11-25 13:40:00,4.72,4.72,4.72,4.72,4400.0,4.72,4.72,4.72,4.72,4400.0
2009-11-25 13:50:00,4.71,4.72,4.71,4.71,13200.0,4.71,4.72,4.71,4.71,13200.0
2009-11-25 14:00:00,4.71,4.71,4.71,4.71,14800.0,4.71,4.71,4.71,4.71,14800.0
2009-11-25 14:10:00,4.7,4.71,4.69,4.69,12000.0,4.7,4.71,4.69,4.69,12000.0
2009-11-25 14:20:00,4.69,4.7,4.69,4.69,20800.0,4.69,4.7,4.69,4.69,20800.0
2009-11-25 14:30:00,4.69,4.69,4.68,4.68,16400.0,4.69,4.69,4.68,4.68,16400.0
2009-11-25 14:40:00,4.68,4.69,4.68,4.68,18000.0,4.68,4.69,4.68,4.68,18000.0
2009-11-25 14:50:00,4.68,4.68,4.67,4.67,14400.0,4.68,4.68,4.67,4.67,14400.0
2009-11-25 15:00:00,4.67,4.67,4.66,4.66,27200.0,4.67,4.67,4.66,4.66,27200.0
2009-11-25 15:10:00,4.66,4.67,4.66,4.66,33200.0,4.66,4.67,4.66,4.66,33200.0
2009-11-25 15:20:00,4.66,4.68,4.66,4.68,58800.0,4.66,4.68,4.66,4.68,58800.0
2009-11-25 15:30:00,4.68,4.71,4.68,4.71,71600.0,4.68,4.71,4.68,4.71,71600.0
2009-11-25 15:40:00,4.7,4.73,4.7,4.73,86400.0,4.7,4.73,4.7,4.73,86400.0
2009-11-25 15:50:00,4.72,4.73,4.72,4.72,232800.0,4.72,4.73,4.72,4.72,232800.0
2009-11-27 09:30:00,4.63,4.64,4.61,4.63,56800.0,4.63,4.64,4.61,4.63,56800.0
2009-11-27 09:40:00,4.66,4.68,4.64,4.67,76800.0,4.66,4.68,4.64,4.67,76800.0
2009-11-27 09:50:00,4.67,4.69,4.66,4.69,126000.0,4.67,4.69,4.66,4.69,126000.0
2009-11-27 10:00:00,4.69,4.73,4.68,4.68,21600.0,4.69,4.73,4.68,4.68,21600.0
2009-11-27 10:10:00,4.68,4.71,4.68,4.68,49200.0,4.68,4.71,4.68,4.68,49200.0
2009-11-27 10:20:00,4.69,4.7,4.68,4.68,60000.0,4.69,4.7,4.68,4.68,60000.0
2009-11-27 10:30:00,4.68,4.69,4.68,4.69,13200.0,4.68,4.69,4.68,4.69,13200.0
2009-11-27 10:40:00,4.69,4.69,4.68,4.68,14400.0,4.69,4.69,4.68,4.68,14400.0
2009-11-27 10:50:00,4.68,4.7,4.68,4.69,15200.0,4.68,4.7,4.68,4.69,15200.0
2009-11-27 11:00:00,4.69,4.72,4.69,4.71,7200.0,4.69,4.72,4.69,4.71,7200.0
2009-11-27 11:10:00,4.71,4.72,4.69,4.72,44400.0,4.71,4.72,4.69,4.72,44400.0
2009-11-27 11:20:00,4.71,4.73,4.71,4.72,16800.0,4.71,4.73,4.71,4.72,16800.0
2009-11-27 11:30:00,4.72,4.72,4.71,4.72,13600.0,4.72,4.72,4.71,4.72,13600.0
2009-11-27 11:40:00,4.72,4.72,4.71,4.71,16000.0,4.72,4.72,4.71,4.71,16000.0
2009-11-27 11:50:00,4.71,4.72,4.71,4.72,12800.0,4.71,4.72,4.71,4.72,12800.0
2009-11-27 12:00:00,4.72,4.73,4.71,4.73,28000.0,4.72,4.73,4.71,4.73,28000.0
2009-11-27 12:10:00,4.72,4.73,4.72,4.72,8800.0,4.72,4.73,4.72,4.72,8800.0
2009-11-27 12:20:00,4.72,4.73,4.71,4.71,20400.0,4.72,4.73,4.71,4.71,20400.0
2009-11-27 12:30:00,4.71,4.73,4.71,4.73,29600.0,4.71,4.73,4.71,4.73,29600.0
2009-11-27 12:40:00,4.73,4.78,4.73,4.78,78800.0,4.73,4.78,4.73,4.78,78800.0
2009-11-27 12:50:00,4.77,4.78,4.74,4.74,96000.0,4.77,4.78,4.74,4.74,96000.0
2009-11-30 09:30:00,4.71,4.71,4.67,4.7,225200.0,4.71,4.71,4.67,4.7,225200.0
2009-11-30 09:40:00,4.7,4.72,4.68,4.7,25600.0,4.7,4.72,4.68,4.7,25600.0
2009-11-30 09:50:00,4.7,4.71,4.68,4.71,30000.0,4.7,4.71,4.68,4.71,30000.0
2009-11-30 10:00:00,4.71,4.71,4.69,4.71,21200.0,4.71,4.71,4.69,4.71,21200.0
2009-11-30 10:10:00,4.7,4.71,4.68,4.69,20000.0,4.7,4.71,4.68,4.69,20000.0
2009-11-30 10:20:00,4.69,4.7,4.68,4.7,23600.0,4.69,4.7,4.68,4.7,23600.0
2009-11-30 10:30:00,4.7,4.7,4.7,4.7,14400.0,4.7,4.7,4.7,4.7,14400.0
2009-11-30 10:40:00,4.7,4.7,4.68,4.68,19200.0,4.7,4.7,4.68,4.68,19200.0
2009-11-30 10:50:00,4.68,4.69,4.68,4.68,15200.0,4.68,4.69,4.68,4.68,15200.0
2009-11-30 11:00:00,4.68,4.68,4.66,4.67,31200.0,4.68,4.68,4.66,4.67,31200.0
2009-11-30 11:10:00,4.67,4.68,4.67,4.67,28800.0,4.67,4.68,4.67,4.67,28800.0
2009-11-30 11:20:00,4.67,4.67,4.66,4.66,20800.0,4.67,4.67,4.66,4.66,20800.0
2009-11-30 11:30:00,4.66,4.68,4.65,4.68,28800.0,4.66,4.68,4.65,4.68,28800.0
2009-11-30 11:40:00,4.68,4.68,4.66,4.66,11600.0,4.68,4.68,4.66,4.66,11600.0
2009-11-30 11:50:00,4.67,4.67,4.65,4.65,5200.0,4.67,4.67,4.65,4.65,5200.0
2009-11-30 12:00:00,4.66,4.66,4.64,4.66,12000.0,4.66,4.66,4.64,4.66,12000.0
2009-11-30 12:10:00,4.66,4.66,4.65,4.66,8800.0,4.66,4.66,4.65,4.66,8800.0
2009-11-30 12:20:00,4.65,4.65,4.65,4.65,5600.0,4.65,4.65,4.65,4.65,5600.0
2009-11-30 12:30:00,4.65,4.65,4.64,4.65,16000.0,4.65,4.65,4.64,4.65,16000.0
2009-11-30 12:40:00,4.65,4.65,4.65,4.65,22800.0,4.65,4.65,4.65,4.65,22800.0
2009-11-30 12:50:00,4.65,4.65,4.65,4.65,7600.0,4.65,4.65,4.65,4.65,7600.0
2009-11-30 13:00:00,4.65,4.65,4.63,4.63,13600.0,4.65,4.65,4.63,4.63,13600.0
2009-11-30 13:10:00,4.64,4.64,4.63,4.64,6800.0,4.64,4.64,4.63,4.64,6800.0
2009-11-30 13:20:00,4.63,4.63,4.63,4.63,4400.0,4.63,4.63,4.63,4.63,4400.0
2009-11-30 13:30:00,4.63,4.63,4.62,4.63,7200.0,4.63,4.63,4.62,4.63,7200.0
2009-11-30 13:40:00,4.63,4.64,4.62,4.63,30400.0,4.63,4.64,4.62,4.63,30400.0
2009-11-30 13:50:00,4.64,4.64,4.63,4.63,24800.0,4.64,4.64,4.63,4.63,24800.0
2009-11-30 14:00:00,4.64,4.64,4.63,4.64,24000.0,4.64,4.64,4.63,4.64,24000.0
2009-11-30 14:10:00,4.63,4.66,4.63,4.66,16000.0,4.63,4.66,4.63,4.66,16000.0
2009-11-30 14:20:00,4.66,4.67,4.66,4.66,20000.0,4.66,4.67,4.66,4.66,20000.0
2009-11-30 14:30:00,4.66,4.66,4.65,4.65,9600.0,4.66,4.66,4.65,4.65,9600.0
2009-11-30 14:40:00,4.65,4.66,4.64,4.66,17200.0,4.65,4.66,4.64,4.66,17200.0
2009-11-30 14:50:00,4.66,4.66,4.64,4.66,20400.0,4.66,4.66,4.64,4.66,20400.0
2009-11-30 15:00:00,4.66,4.67,4.66,4.67,16800.0,4.66,4.67,4.66,4.67,16800.0
2009-11-30 15:10:00,4.68,4.69,4.67,4.69,16000.0,4.68,4.69,4.67,4.69,16000.0
2009-11-30 15:20:00,4.69,4.69,4.67,4.68,31600.0,4.69,4.69,4.67,4.68,31600.0
2009-11-30 15:30:00,4.68,4.69,4.67,4.68,38000.0,4.68,4.69,4.67,4.68,38000.0
2009-11-30 15:40:00,4.69,4.72,4.68,4.72,92800.0,4.69,4.72,4.68,4.72,92800.0
2009-11-30 15:50:00,4.72,4.73,4.71,4.71,91200.0,4.72,4.73,4.71,4.71,91200.0
2009-12-01 09:30:00,4.74,4.78,4.74,4.76,20800.0,4.74,4.78,4.74,4.76,20800.0
2009-12-01 09:40:00,4.78,4.78,4.73,4.73,115600.0,4.78,4.78,4.73,4.73,115600.0
2009-12-01 09:50:00,4.74,4.76,4.74,4.75,14000.0,4.74,4.76,4.74,4.75,14000.0
2009-12-01 10:00:00,4.74,4.76,4.72,4.75,47600.0,4.74,4.76,4.72,4.75,47600.0
2009-12-01 10:10:00,4.75,4.75,4.74,4.75,16400.0,4.75,4.75,4.74,4.75,16400.0
2009-12-01 10:20:00,4.75,4.75,4.73,4.74,11200.0,4.75,4.75,4.73,4.74,11200.0
2009-12-01 10:30:00,4.73,4.74,4.73,4.74,8000.0,4.73,4.74,4.73,4.74,8000.0
2009-12-01 10:40:00,4.74,4.74,4.72,4.73,10400.0,4.74,4.74,4.72,4.73,10400.0
2009-12-01 10:50:00,4.73,4.73,4.72,4.73,4000.0,4.73,4.73,4.72,4.73,4000.0
2009-12-01 11:00:00,4.73,4.73,4.72,4.72,4000.0,4.73,4.73,4.72,4.72,4000.0
2009-12-01 11:10:00,4.72,4.75,4.72,4.75,30400.0,4.72,4.75,4.72,4.75,30400.0
2009-12-01 11:20:00,4.76,4.76,4.76,4.76,10800.0,4.76,4.76,4.76,4.76,10800.0
2009-12-01 11:30:00,4.76,4.76,4.76,4.76,16000.0,4.76,4.76,4.76,4.76,16000.0
2009-12-01 11:40:00,4.76,4.78,4.76,4.77,4800.0,4.76,4.78,4.76,4.77,4800.0
2009-12-01 11:50:00,4.77,4.79,4.77,4.79,14800.0,4.77,4.79,4.77,4.79,14800.0
2009-12-01 12:00:00,4.79,4.81,4.79,4.81,23200.0,4.79,4.81,4.79,4.81,23200.0
2009-12-01 12:10:00,4.81,4.81,4.8,4.81,5200.0,4.81,4.81,4.8,4.81,5200.0
2009-12-01 12:20:00,4.81,4.81,4.8,4.81,62400.0,4.81,4.81,4.8,4.81,62400.0
2009-12-01 12:30:00,4.81,4.83,4.81,4.82,31200.0,4.81,4.83,4.81,4.82,31200.0
2009-12-01 12:40:00,4.82,4.82,4.8,4.8,8800.0,4.82,4.82,4.8,4.8,8800.0
2009-12-01 12:50:00,4.8,4.81,4.8,4.81,17200.0,4.8,4.81,4.8,4.81,17200.0
2009-12-01 13:00:00,4.81,4.82,4.81,4.82,7200.0,4.81,4.82,4.81,4.82,7200.0
2009-12-01 13:10:00,4.81,4.82,4.81,4.82,14400.0,4.81,4.82,4.81,4.82,14400.0
2009-12-01 13:20:00,4.83,4.83,4.82,4.83,20800.0,4.83,4.83,4.82,4.83,20800.0
2009-12-01 13:30:00,4.83,4.83,4.83,4.83,26400.0,4.83,4.83,4.83,4.83,26400.0
2009-12-01 13:40:00,4.83,4.83,4.83,4.83,21200.0,4.83,4.83,4.83,4.83,21200.0
2009-12-01 13:50:00,4.83,4.83,4.82,4.83,24400.0,4.83,4.83,4.82,4.83,24400.0
2009-12-01 14:00:00,4.83,4.83,4.82,4.83,31600.0,4.83,4.83,4.82,4.83,31600.0
2009-12-01 14:10:00,4.83,4.83,4.81,4.82,72800.0,4.83,4.83,4.81,4.82,72800.0
2009-12-01 14:20:00,4.82,4.84,4.82,4.83,8400.0,4.82,4.84,4.82,4.83,8400.0
2009-12-01 14:30:00,4.83,4.83,4.82,4.83,20000.0,4.83,4.83,4.82,4.83,20000.0
2009-12-01 14:40:00,4.83,4.84,4.82,4.82,30800.0,4.83,4.84,4.82,4.82,30800.0
2009-12-01 14:50:00,4.82,4.83,4.81,4.82,37200.0,4.82,4.83,4.81,4.82,37200.0
2009-12-01 15:00:00,4.82,4.83,4.82,4.83,22000.0,4.82,4.83,4.82,4.83,22000.0
2009-12-01 15:10:00,4.83,4.83,4.82,4.83,16800.0,4.83,4.83,4.82,4.83,16800.0
2009-12-01 15:20:00,4.83,4.84,4.82,4.83,28800.0,4.83,4.84,4.82,4.83,28800.0
2009-12-01 15:30:00,4.82,4.82,4.81,4.82,30400.0,4.82,4.82,4.81,4.82,30400.0
2009-12-01 15:40:00,4.82,4.84,4.82,4.83,41600.0,4.82,4.84,4.82,4.83,41600.0
2009-12-01 15:50:00,4.84,4.84,4.81,4.82,113600.0,4.84,4.84,4.81,4.82,113600.0
2009-12-02 09:30:00,4.8,4.86,4.79,4.85,27200.0,4.8,4.86,4.79,4.85,27200.0
2009-12-02 09:40:00,4.85,4.86,4.8,4.81,22800.0,4.85,4.86,4.8,4.81,22800.0
2009-12-02 09:50:00,4.82,4.83,4.8,4.8,11200.0,4.82,4.83,4.8,4.8,11200.0
2009-12-02 10:00:00,4.8,4.82,4.8,4.8,18400.0,4.8,4.82,4.8,4.8,18400.0
2009-12-02 10:10:00,4.81,4.85,4.8,4.84,15200.0,4.81,4.85,4.8,4.84,15200.0
2009-12-02 10:20:00,4.84,4.85,4.84,4.85,8800.0,4.84,4.85,4.84,4.85,8800.0
2009-12-02 10:30:00,4.85,4.85,4.84,4.84,12000.0,4.85,4.85,4.84,4.84,12000.0
2009-12-02 10:40:00,4.84,4.84,4.81,4.81,10800.0,4.84,4.84,4.81,4.81,10800.0
2009-12-02 10:50:00,4.82,4.82,4.81,4.82,7600.0,4.82,4.82,4.81,4.82,7600.0
2009-12-02 11:00:00,4.82,4.84,4.82,4.84,22800.0,4.82,4.84,4.82,4.84,22800.0
2009-12-02 11:10:00,4.83,4.83,4.83,4.83,11200.0,4.83,4.83,4.83,4.83,11200.0
2009-12-02 11:20:00,4.83,4.83,4.83,4.83,12400.0,4.83,4.83,4.83,4.83,12400.0
2009-12-02 11:30:00,4.83,4.83,4.83,4.83,6800.0,4.83,4.83,4.83,4.83,6800.0
2009-12-02 11:40:00,4.83,4.83,4.81,4.81,12800.0,4.83,4.83,4.81,4.81,12800.0
2009-12-02 11:50:00,4.81,4.81,4.8,4.8,10000.0,4.81,4.81,4.8,4.8,10000.0
2009-12-02 12:00:00,4.8,4.8,4.79,4.79,3200.0,4.8,4.8,4.79,4.79,3200.0
2009-12-02 12:10:00,4.79,4.8,4.78,4.78,6800.0,4.79,4.8,4.78,4.78,6800.0
2009-12-02 12:20:00,4.77,4.78,4.76,4.77,18000.0,4.77,4.78,4.76,4.77,18000.0
2009-12-02 12:30:00,4.78,4.78,4.78,4.78,7600.0,4.78,4.78,4.78,4.78,7600.0
2009-12-02 12:40:00,4.78,4.78,4.77,4.77,12800.0,4.78,4.78,4.77,4.77,12800.0
2009-12-02 12:50:00,4.77,4.77,4.76,4.76,5200.0,4.77,4.77,4.76,4.76,5200.0
2009-12-02 13:00:00,4.76,4.76,4.76,4.76,10400.0,4.76,4.76,4.76,4.76,10400.0
2009-12-02 13:10:00,4.76,4.76,4.75,4.75,9200.0,4.76,4.76,4.75,4.75,9200.0
2009-12-02 13:20:00,4.75,4.75,4.75,4.75,10400.0,4.75,4.75,4.75,4.75,10400.0
2009-12-02 13:30:00,4.75,4.76,4.75,4.75,10000.0,4.75,4.76,4.75,4.75,10000.0
2009-12-02 13:40:00,4.75,4.77,4.75,4.77,11600.0,4.75,4.77,4.75,4.77,11600.0
2009-12-02 13:50:00,4.77,4.77,4.76,4.76,6400.0,4.77,4.77,4.76,4.76,6400.0
2009-12-02 14:00:00,4.76,4.78,4.76,4.77,17600.0,4.76,4.78,4.76,4.77,17600.0
2009-12-02 14:10:00,4.77,4.77,4.74,4.75,18400.0,4.77,4.77,4.74,4.75,18400.0
2009-12-02 14:20:00,4.74,4.75,4.74,4.75,12000.0,4.74,4.75,4.74,4.75,12000.0
2009-12-02 14:30:00,4.75,4.76,4.74,4.75,6400.0,4.75,4.76,4.74,4.75,6400.0
2009-12-02 14:40:00,4.75,4.76,4.75,4.76,8000.0,4.75,4.76,4.75,4.76,8000.0
2009-12-02 14:50:00,4.76,4.76,4.75,4.76,10800.0,4.76,4.76,4.75,4.76,10800.0
2009-12-02 15:00:00,4.76,4.77,4.76,4.76,11600.0,4.76,4.77,4.76,4.76,11600.0
2009-12-02 15:10:00,4.76,4.76,4.74,4.74,19200.0,4.76,4.76,4.74,4.74,19200.0
2009-12-02 15:20:00,4.74,4.76,4.74,4.76,10400.0,4.74,4.76,4.74,4.76,10400.0
2009-12-02 15:30:00,4.76,4.76,4.75,4.76,30000.0,4.76,4.76,4.75,4.76,30000.0
2009-12-02 15:40:00,4.77,4.8,4.76,4.79,80800.0,4.77,4.8,4.76,4.79,80800.0
2009-12-02 15:50:00,4.79,4.79,4.76,4.78,48400.0,4.79,4.79,4.76,4.78,48400.0
2009-12-03 09:30:00,4.8,4.86,4.78,4.86,16000.0,4.8,4.86,4.78,4.86,16000.0
2009-12-03 09:40:00,4.85,4.86,4.82,4.84,56000.0,4.85,4.86,4.82,4.84,56000.0
2009-12-03 09:50:00,4.84,4.85,4.81,4.81,10800.0,4.84,4.85,4.81,4.81,10800.0
2009-12-03 10:00:00,4.82,4.82,4.79,4.82,27600.0,4.82,4.82,4.79,4.82,27600.0
2009-12-03 10:10:00,4.82,4.82,4.79,4.8,31600.0,4.82,4.82,4.79,4.8,31600.0
2009-12-03 10:20:00,4.8,4.83,4.8,4.82,16400.0,4.8,4.83,4.8,4.82,16400.0
2009-12-03 10:30:00,4.82,4.83,4.8,4.83,58400.0,4.82,4.83,4.8,4.83,58400.0
2009-12-03 10:40:00,4.82,4.83,4.8,4.83,10800.0,4.82,4.83,4.8,4.83,10800.0
2009-12-03 10:50:00,4.83,4.83,4.81,4.81,15600.0,4.83,4.83,4.81,4.81,15600.0
2009-12-03 11:00:00,4.8,4.81,4.8,4.8,8000.0,4.8,4.81,4.8,4.8,8000.0
2009-12-03 11:10:00,4.8,4.8,4.8,4.8,32400.0,4.8,4.8,4.8,4.8,32400.0
2009-12-03 11:20:00,4.8,4.8,4.77,4.77,82400.0,4.8,4.8,4.77,4.77,82400.0
2009-12-03 11:30:00,4.77,4.78,4.73,4.74,46800.0,4.77,4.78,4.73,4.74,46800.0
2009-12-03 11:40:00,4.75,4.76,4.75,4.76,10400.0,4.75,4.76,4.75,4.76,10400.0
2009-12-03 11:50:00,4.75,4.75,4.73,4.73,8800.0,4.75,4.75,4.73,4.73,8800.0
2009-12-03 12:00:00,4.73,4.74,4.73,4.74,1600.0,4.73,4.74,4.73,4.74,1600.0
2009-12-03 12:10:00,4.73,4.74,4.73,4.73,12800.0,4.73,4.74,4.73,4.73,12800.0
2009-12-03 12:20:00,4.73,4.73,4.72,4.72,6800.0,4.73,4.73,4.72,4.72,6800.0
2009-12-03 12:30:00,4.72,4.72,4.71,4.71,3200.0,4.72,4.72,4.71,4.71,3200.0
2009-12-03 12:40:00,4.71,4.72,4.71,4.71,7200.0,4.71,4.72,4.71,4.71,7200.0
2009-12-03 12:50:00,4.71,4.72,4.71,4.72,6400.0,4.71,4.72,4.71,4.72,6400.0
2009-12-03 13:00:00,4.72,4.72,4.71,4.71,16400.0,4.72,4.72,4.71,4.71,16400.0
2009-12-03 13:10:00,4.71,4.72,4.71,4.72,5200.0,4.71,4.72,4.71,4.72,5200.0
2009-12-03 13:20:00,4.72,4.72,4.72,4.72,12400.0,4.72,4.72,4.72,4.72,12400.0
2009-12-03 13:30:00,4.72,4.72,4.72,4.72,7200.0,4.72,4.72,4.72,4.72,7200.0
2009-12-03 13:40:00,4.72,4.74,4.72,4.74,8800.0,4.72,4.74,4.72,4.74,8800.0
2009-12-03 13:50:00,4.73,4.74,4.73,4.73,4000.0,4.73,4.74,4.73,4.73,4000.0
2009-12-03 14:00:00,4.73,4.73,4.72,4.72,5600.0,4.73,4.73,4.72,4.72,5600.0
2009-12-03 14:10:00,4.73,4.74,4.71,4.71,6000.0,4.73,4.74,4.71,4.71,6000.0
2009-12-03 14:20:00,4.71,4.71,4.71,4.71,16800.0,4.71,4.71,4.71,4.71,16800.0
2009-12-03 14:30:00,4.71,4.72,4.71,4.72,9600.0,4.71,4.72,4.71,4.72,9600.0
2009-12-03 14:40:00,4.72,4.72,4.71,4.71,8400.0,4.72,4.72,4.71,4.71,8400.0
2009-12-03 14:50:00,4.71,4.72,4.71,4.71,10800.0,4.71,4.72,4.71,4.71,10800.0
2009-12-03 15:00:00,4.71,4.71,4.71,4.71,9600.0,4.71,4.71,4.71,4.71,9600.0
2009-12-03 15:10:00,4.71,4.73,4.71,4.72,14400.0,4.71,4.73,4.71,4.72,14400.0
2009-12-03 15:20:00,4.72,4.72,4.7,4.7,17200.0,4.72,4.72,4.7,4.7,17200.0
2009-12-03 15:30:00,4.7,4.71,4.68,4.69,29200.0,4.7,4.71,4.68,4.69,29200.0
2009-12-03 15:40:00,4.69,4.69,4.65,4.66,47600.0,4.69,4.69,4.65,4.66,47600.0
2009-12-03 15:50:00,4.66,4.66,4.63,4.65,98000.0,4.66,4.66,4.63,4.65,98000.0
2009-12-04 09:30:00,4.73,4.76,4.71,4.76,37600.0,4.73,4.76,4.71,4.76,37600.0
2009-12-04 09:40:00,4.76,4.8,4.76,4.79,41200.0,4.76,4.8,4.76,4.79,41200.0
2009-12-04 09:50:00,4.79,4.79,4.77,4.78,20000.0,4.79,4.79,4.77,4.78,20000.0
2009-12-04 10:00:00,4.78,4.81,4.77,4.8,26800.0,4.78,4.81,4.77,4.8,26800.0
2009-12-04 10:10:00,4.8,4.82,4.79,4.82,41600.0,4.8,4.82,4.79,4.82,41600.0
2009-12-04 10:20:00,4.82,4.88,4.82,4.87,148800.0,4.82,4.88,4.82,4.87,148800.0
2009-12-04 10:30:00,4.87,4.87,4.84,4.87,29200.0,4.87,4.87,4.84,4.87,29200.0
2009-12-04 10:40:00,4.88,4.89,4.88,4.88,55200.0,4.88,4.89,4.88,4.88,55200.0
2009-12-04 10:50:00,4.88,4.88,4.85,4.85,25600.0,4.88,4.88,4.85,4.85,25600.0
2009-12-04 11:00:00,4.85,4.86,4.85,4.86,48000.0,4.85,4.86,4.85,4.86,48000.0
2009-12-04 11:10:00,4.87,4.87,4.83,4.84,19200.0,4.87,4.87,4.83,4.84,19200.0
2009-12-04 11:20:00,4.84,4.85,4.83,4.83,50000.0,4.84,4.85,4.83,4.83,50000.0
2009-12-04 11:30:00,4.82,4.83,4.81,4.83,36000.0,4.82,4.83,4.81,4.83,36000.0
2009-12-04 11:40:00,4.82,4.82,4.75,4.78,24000.0,4.82,4.82,4.75,4.78,24000.0
2009-12-04 11:50:00,4.78,4.8,4.77,4.79,11200.0,4.78,4.8,4.77,4.79,11200.0
2009-12-04 12:00:00,4.79,4.81,4.79,4.8,8400.0,4.79,4.81,4.79,4.8,8400.0
2009-12-04 12:10:00,4.8,4.8,4.79,4.79,26000.0,4.8,4.8,4.79,4.79,26000.0
2009-12-04 12:20:00,4.79,4.79,4.78,4.79,8000.0,4.79,4.79,4.78,4.79,8000.0
2009-12-04 12:30:00,4.79,4.8,4.78,4.79,22000.0,4.79,4.8,4.78,4.79,22000.0
2009-12-04 12:40:00,4.78,4.79,4.77,4.77,16800.0,4.78,4.79,4.77,4.77,16800.0
2009-12-04 12:50:00,4.77,4.8,4.77,4.77,16800.0,4.77,4.8,4.77,4.77,16800.0
2009-12-04 13:00:00,4.78,4.79,4.77,4.77,26000.0,4.78,4.79,4.77,4.77,26000.0
2009-12-04 13:10:00,4.77,4.77,4.75,4.77,25200.0,4.77,4.77,4.75,4.77,25200.0
2009-12-04 13:20:00,4.76,4.77,4.74,4.74,12400.0,4.76,4.77,4.74,4.74,12400.0
2009-12-04 13:30:00,4.74,4.75,4.73,4.74,12800.0,4.74,4.75,4.73,4.74,12800.0
2009-12-04 13:40:00,4.74,4.76,4.74,4.75,6800.0,4.74,4.76,4.74,4.75,6800.0
2009-12-04 13:50:00,4.74,4.74,4.72,4.72,15200.0,4.74,4.74,4.72,4.72,15200.0
2009-12-04 14:00:00,4.72,4.74,4.72,4.72,22400.0,4.72,4.74,4.72,4.72,22400.0
2009-12-04 14:10:00,4.74,4.77,4.74,4.75,33600.0,4.74,4.77,4.74,4.75,33600.0
2009-12-04 14:20:00,4.75,4.75,4.75,4.75,13200.0,4.75,4.75,4.75,4.75,13200.0
2009-12-04 14:30:00,4.74,4.77,4.74,4.75,8000.0,4.74,4.77,4.74,4.75,8000.0
2009-12-04 14:40:00,4.75,4.75,4.74,4.74,13200.0,4.75,4.75,4.74,4.74,13200.0
2009-12-04 14:50:00,4.73,4.76,4.73,4.76,7200.0,4.73,4.76,4.73,4.76,7200.0
2009-12-04 15:00:00,4.76,4.8,4.75,4.78,57600.0,4.76,4.8,4.75,4.78,57600.0
2009-12-04 15:10:00,4.77,4.8,4.77,4.77,11600.0,4.77,4.8,4.77,4.77,11600.0
2009-12-04 15:20:00,4.78,4.79,4.76,4.76,28800.0,4.78,4.79,4.76,4.76,28800.0
2009-12-04 15:30:00,4.76,4.78,4.76,4.77,27600.0,4.76,4.78,4.76,4.77,27600.0
2009-12-04 15:40:00,4.77,4.78,4.76,4.78,38800.0,4.77,4.78,4.76,4.78,38800.0
2009-12-04 15:50:00,4.78,4.78,4.75,4.76,154800.0,4.78,4.78,4.75,4.76,154800.0
2009-12-07 09:30:00,4.78,4.82,4.78,4.82,22000.0,4.78,4.82,4.78,4.82,22000.0
2009-12-07 09:40:00,4.82,4.84,4.8,4.81,32800.0,4.82,4.84,4.8,4.81,32800.0
2009-12-07 09:50:00,4.82,4.82,4.79,4.81,62400.0,4.82,4.82,4.79,4.81,62400.0
2009-12-07 10:00:00,4.81,4.81,4.77,4.78,36800.0,4.81,4.81,4.77,4.78,36800.0
2009-12-07 10:10:00,4.78,4.79,4.77,4.78,15600.0,4.78,4.79,4.77,4.78,15600.0
2009-12-07 10:20:00,4.78,4.78,4.77,4.78,15600.0,4.78,4.78,4.77,4.78,15600.0
2009-12-07 10:30:00,4.78,4.78,4.76,4.76,14400.0,4.78,4.78,4.76,4.76,14400.0
2009-12-07 10:40:00,4.76,4.77,4.76,4.76,3600.0,4.76,4.77,4.76,4.76,3600.0
2009-12-07 10:50:00,4.76,4.77,4.76,4.77,3600.0,4.76,4.77,4.76,4.77,3600.0
2009-12-07 11:00:00,4.76,4.77,4.75,4.76,4800.0,4.76,4.77,4.75,4.76,4800.0
2009-12-07 11:10:00,4.76,4.76,4.74,4.75,7200.0,4.76,4.76,4.74,4.75,7200.0
2009-12-07 11:20:00,4.75,4.75,4.74,4.75,54800.0,4.75,4.75,4.74,4.75,54800.0
2009-12-07 11:30:00,4.74,4.76,4.74,4.76,3600.0,4.74,4.76,4.74,4.76,3600.0
2009-12-07 11:40:00,4.76,4.77,4.75,4.77,2000.0,4.76,4.77,4.75,4.77,2000.0
2009-12-07 11:50:00,4.77,4.77,4.76,4.76,2400.0,4.77,4.77,4.76,4.76,2400.0
2009-12-07 12:00:00,4.76,4.76,4.75,4.75,3200.0,4.76,4.76,4.75,4.75,3200.0
2009-12-07 12:10:00,4.75,4.75,4.74,4.74,8000.0,4.75,4.75,4.74,4.74,8000.0
2009-12-07 12:20:00,4.74,4.74,4.74,4.74,6800.0,4.74,4.74,4.74,4.74,6800.0
2009-12-07 12:30:00,4.74,4.78,4.74,4.78,62000.0,4.74,4.78,4.74,4.78,62000.0
2009-12-07 12:40:00,4.78,4.79,4.77,4.78,18400.0,4.78,4.79,4.77,4.78,18400.0
2009-12-07 12:50:00,4.78,4.79,4.78,4.79,24000.0,4.78,4.79,4.78,4.79,24000.0
2009-12-07 13:00:00,4.79,4.79,4.79,4.79,2400.0,4.79,4.79,4.79,4.79,2400.0
2009-12-07 13:10:00,4.79,4.79,4.78,4.78,4400.0,4.79,4.79,4.78,4.78,4400.0
2009-12-07 13:20:00,4.79,4.79,4.77,4.78,41600.0,4.79,4.79,4.77,4.78,41600.0
2009-12-07 13:30:00,4.78,4.78,4.77,4.77,6800.0,4.78,4.78,4.77,4.77,6800.0
2009-12-07 13:40:00,4.77,4.77,4.76,4.77,11200.0,4.77,4.77,4.76,4.77,11200.0
2009-12-07 13:50:00,4.77,4.78,4.77,4.77,6000.0,4.77,4.78,4.77,4.77,6000.0
2009-12-07 14:00:00,4.77,4.77,4.77,4.77,2800.0,4.77,4.77,4.77,4.77,2800.0
2009-12-07 14:10:00,4.76,4.77,4.76,4.77,4400.0,4.76,4.77,4.76,4.77,4400.0
2009-12-07 14:20:00,4.77,4.77,4.75,4.75,2800.0,4.77,4.77,4.75,4.75,2800.0
2009-12-07 14:30:00,4.75,4.75,4.74,4.74,6000.0,4.75,4.75,4.74,4.74,6000.0
2009-12-07 14:40:00,4.74,4.75,4.74,4.74,8000.0,4.74,4.75,4.74,4.74,8000.0
2009-12-07 14:50:00,4.74,4.76,4.74,4.75,6800.0,4.74,4.76,4.74,4.75,6800.0
2009-12-07 15:00:00,4.75,4.76,4.74,4.76,20800.0,4.75,4.76,4.74,4.76,20800.0
2009-12-07 15:10:00,4.76,4.76,4.75,4.76,4800.0,4.76,4.76,4.75,4.76,4800.0
2009-12-07 15:20:00,4.76,4.76,4.74,4.76,75200.0,4.76,4.76,4.74,4.76,75200.0
2009-12-07 15:30:00,4.76,4.76,4.75,4.75,21600.0,4.76,4.76,4.75,4.75,21600.0
2009-12-07 15:40:00,4.75,4.76,4.75,4.76,46400.0,4.75,4.76,4.75,4.76,46400.0
2009-12-07 15:50:00,4.76,4.78,4.76,4.78,129600.0,4.76,4.78,4.76,4.78,129600.0
2009-12-08 09:30:00,4.77,4.81,4.76,4.78,19200.0,4.77,4.81,4.76,4.78,19200.0
2009-12-08 09:40:00,4.79,4.79,4.72,4.73,14400.0,4.79,4.79,4.72,4.73,14400.0
2009-12-08 09:50:00,4.72,4.74,4.72,4.72,27600.0,4.72,4.74,4.72,4.72,27600.0
2009-12-08 10:00:00,4.72,4.73,4.71,4.73,24800.0,4.72,4.73,4.71,4.73,24800.0
2009-12-08 10:10:00,4.74,4.75,4.74,4.75,14800.0,4.74,4.75,4.74,4.75,14800.0
2009-12-08 10:20:00,4.75,4.77,4.75,4.77,18400.0,4.75,4.77,4.75,4.77,18400.0
2009-12-08 10:30:00,4.78,4.8,4.78,4.78,34400.0,4.78,4.8,4.78,4.78,34400.0
2009-12-08 10:40:00,4.78,4.79,4.76,4.77,10800.0,4.78,4.79,4.76,4.77,10800.0
2009-12-08 10:50:00,4.77,4.81,4.77,4.81,106000.0,4.77,4.81,4.77,4.81,106000.0
2009-12-08 11:00:00,4.8,4.82,4.79,4.82,55200.0,4.8,4.82,4.79,4.82,55200.0
2009-12-08 11:10:00,4.82,4.83,4.81,4.81,10800.0,4.82,4.83,4.81,4.81,10800.0
2009-12-08 11:20:00,4.81,4.82,4.81,4.82,6800.0,4.81,4.82,4.81,4.82,6800.0
2009-12-08 11:30:00,4.82,4.83,4.81,4.81,82000.0,4.82,4.83,4.81,4.81,82000.0
2009-12-08 11:40:00,4.81,4.82,4.79,4.79,28000.0,4.81,4.82,4.79,4.79,28000.0
2009-12-08 11:50:00,4.79,4.79,4.78,4.78,5200.0,4.79,4.79,4.78,4.78,5200.0
2009-12-08 12:00:00,4.79,4.8,4.79,4.8,3600.0,4.79,4.8,4.79,4.8,3600.0
2009-12-08 12:10:00,4.79,4.8,4.79,4.79,15600.0,4.79,4.8,4.79,4.79,15600.0
2009-12-08 12:20:00,4.79,4.8,4.79,4.8,4400.0,4.79,4.8,4.79,4.8,4400.0
2009-12-08 12:30:00,4.8,4.81,4.8,4.81,6400.0,4.8,4.81,4.8,4.81,6400.0
2009-12-08 12:40:00,4.8,4.82,4.8,4.82,4800.0,4.8,4.82,4.8,4.82,4800.0
2009-12-08 12:50:00,4.81,4.83,4.81,4.83,6400.0,4.81,4.83,4.81,4.83,6400.0
2009-12-08 13:00:00,4.82,4.83,4.82,4.82,16400.0,4.82,4.83,4.82,4.82,16400.0
2009-12-08 13:10:00,4.82,4.82,4.8,4.8,19200.0,4.82,4.82,4.8,4.8,19200.0
2009-12-08 13:20:00,4.8,4.8,4.79,4.79,11200.0,4.8,4.8,4.79,4.79,11200.0
2009-12-08 13:30:00,4.79,4.8,4.79,4.8,7200.0,4.79,4.8,4.79,4.8,7200.0
2009-12-08 13:40:00,4.79,4.82,4.79,4.81,32000.0,4.79,4.82,4.79,4.81,32000.0
2009-12-08 13:50:00,4.82,4.82,4.81,4.81,50400.0,4.82,4.82,4.81,4.81,50400.0
2009-12-08 14:00:00,4.81,4.82,4.81,4.81,6400.0,4.81,4.82,4.81,4.81,6400.0
2009-12-08 14:10:00,4.81,4.82,4.81,4.82,28800.0,4.81,4.82,4.81,4.82,28800.0
2009-12-08 14:20:00,4.81,4.82,4.81,4.81,29600.0,4.81,4.82,4.81,4.81,29600.0
2009-12-08 14:30:00,4.82,4.82,4.81,4.82,25600.0,4.82,4.82,4.81,4.82,25600.0
2009-12-08 14:40:00,4.82,4.82,4.8,4.8,47600.0,4.82,4.82,4.8,4.8,47600.0
2009-12-08 14:50:00,4.8,4.8,4.79,4.79,24000.0,4.8,4.8,4.79,4.79,24000.0
2009-12-08 15:00:00,4.79,4.8,4.79,4.79,8800.0,4.79,4.8,4.79,4.79,8800.0
2009-12-08 15:10:00,4.8,4.8,4.79,4.79,26400.0,4.8,4.8,4.79,4.79,26400.0
2009-12-08 15:20:00,4.79,4.8,4.79,4.8,8000.0,4.79,4.8,4.79,4.8,8000.0
2009-12-08 15:30:00,4.79,4.8,4.79,4.79,30400.0,4.79,4.8,4.79,4.79,30400.0
2009-12-08 15:40:00,4.79,4.79,4.77,4.78,220400.0,4.79,4.79,4.77,4.78,220400.0
2009-12-08 15:50:00,4.77,4.79,4.75,4.78,226000.0,4.77,4.79,4.75,4.78,226000.0
2009-12-09 09:30:00,4.77,4.79,4.76,4.76,40400.0,4.77,4.79,4.76,4.76,40400.0
2009-12-09 09:40:00,4.76,4.76,4.73,4.73,34000.0,4.76,4.76,4.73,4.73,34000.0
2009-12-09 09:50:00,4.74,4.75,4.73,4.74,52800.0,4.74,4.75,4.73,4.74,52800.0
2009-12-09 10:00:00,4.75,4.75,4.74,4.74,23600.0,4.75,4.75,4.74,4.74,23600.0
2009-12-09 10:10:00,4.74,4.75,4.73,4.75,25600.0,4.74,4.75,4.73,4.75,25600.0
2009-12-09 10:20:00,4.75,4.75,4.74,4.75,21600.0,4.75,4.75,4.74,4.75,21600.0
2009-12-09 10:30:00,4.75,4.76,4.74,4.76,37200.0,4.75,4.76,4.74,4.76,37200.0
2009-12-09 10:40:00,4.76,4.77,4.76,4.77,18000.0,4.76,4.77,4.76,4.77,18000.0
2009-12-09 10:50:00,4.77,4.78,4.77,4.78,15200.0,4.77,4.78,4.77,4.78,15200.0
2009-12-09 11:00:00,4.77,4.78,4.77,4.78,6400.0,4.77,4.78,4.77,4.78,6400.0
2009-12-09 11:10:00,4.78,4.78,4.78,4.78,24800.0,4.78,4.78,4.78,4.78,24800.0
2009-12-09 11:20:00,4.78,4.79,4.78,4.78,50400.0,4.78,4.79,4.78,4.78,50400.0
2009-12-09 11:30:00,4.78,4.8,4.78,4.78,150000.0,4.78,4.8,4.78,4.78,150000.0
2009-12-09 11:40:00,4.78,4.78,4.78,4.78,6400.0,4.78,4.78,4.78,4.78,6400.0
2009-12-09 11:50:00,4.78,4.78,4.78,4.78,5600.0,4.78,4.78,4.78,4.78,5600.0
2009-12-09 12:00:00,4.78,4.78,4.77,4.78,22400.0,4.78,4.78,4.77,4.78,22400.0
2009-12-09 12:10:00,4.78,4.78,4.78,4.78,11600.0,4.78,4.78,4.78,4.78,11600.0
2009-12-09 12:20:00,4.78,4.78,4.78,4.78,9200.0,4.78,4.78,4.78,4.78,9200.0
2009-12-09 12:30:00,4.78,4.78,4.77,4.78,22400.0,4.78,4.78,4.77,4.78,22400.0
2009-12-09 12:40:00,4.78,4.78,4.77,4.78,21600.0,4.78,4.78,4.77,4.78,21600.0
2009-12-09 12:50:00,4.78,4.78,4.77,4.78,14400.0,4.78,4.78,4.77,4.78,14400.0
2009-12-09 13:00:00,4.78,4.78,4.77,4.78,33600.0,4.78,4.78,4.77,4.78,33600.0
2009-12-09 13:10:00,4.78,4.78,4.77,4.77,4000.0,4.78,4.78,4.77,4.77,4000.0
2009-12-09 13:20:00,4.77,4.78,4.77,4.77,7600.0,4.77,4.78,4.77,4.77,7600.0
2009-12-09 13:30:00,4.77,4.77,4.77,4.77,2800.0,4.77,4.77,4.77,4.77,2800.0
2009-12-09 13:40:00,4.76,4.76,4.75,4.75,6800.0,4.76,4.76,4.75,4.75,6800.0
2009-12-09 13:50:00,4.76,4.76,4.75,4.76,4000.0,4.76,4.76,4.75,4.76,4000.0
2009-12-09 14:00:00,4.76,4.76,4.75,4.75,22000.0,4.76,4.76,4.75,4.75,22000.0
2009-12-09 14:10:00,4.75,4.75,4.75,4.75,80800.0,4.75,4.75,4.75,4.75,80800.0
2009-12-09 14:20:00,4.75,4.75,4.74,4.74,28000.0,4.75,4.75,4.74,4.74,28000.0
2009-12-09 14:30:00,4.74,4.76,4.74,4.76,44000.0,4.74,4.76,4.74,4.76,44000.0
2009-12-09 14:40:00,4.76,4.76,4.75,4.75,5600.0,4.76,4.76,4.75,4.75,5600.0
2009-12-09 14:50:00,4.75,4.75,4.74,4.75,131600.0,4.75,4.75,4.74,4.75,131600.0
2009-12-09 15:00:00,4.75,4.77,4.75,4.75,45200.0,4.75,4.77,4.75,4.75,45200.0
2009-12-09 15:10:00,4.75,4.75,4.74,4.75,48000.0,4.75,4.75,4.74,4.75,48000.0
2009-12-09 15:20:00,4.75,4.75,4.74,4.74,61200.0,4.75,4.75,4.74,4.74,61200.0
2009-12-09 15:30:00,4.74,4.75,4.74,4.74,79200.0,4.74,4.75,4.74,4.74,79200.0
2009-12-09 15:40:00,4.74,4.75,4.74,4.75,106000.0,4.74,4.75,4.74,4.75,106000.0
2009-12-09 15:50:00,4.75,4.75,4.74,4.75,146800.0,4.75,4.75,4.74,4.75,146800.0
2009-12-10 09:30:00,4.56,4.68,4.49,4.65,1028800.0,4.56,4.68,4.49,4.65,1028800.0
2009-12-10 09:40:00,4.65,4.75,4.65,4.72,386400.0,4.65,4.75,4.65,4.72,386400.0
2009-12-10 09:50:00,4.72,4.72,4.66,4.66,110800.0,4.72,4.72,4.66,4.66,110800.0
2009-12-10 10:00:00,4.66,4.67,4.64,4.65,178800.0,4.66,4.67,4.64,4.65,178800.0
2009-12-10 10:10:00,4.65,4.65,4.63,4.63,40000.0,4.65,4.65,4.63,4.63,40000.0
2009-12-10 10:20:00,4.63,4.64,4.63,4.63,124400.0,4.63,4.64,4.63,4.63,124400.0
2009-12-10 10:30:00,4.63,4.65,4.62,4.64,238000.0,4.63,4.65,4.62,4.64,238000.0
2009-12-10 10:40:00,4.64,4.68,4.64,4.67,318000.0,4.64,4.68,4.64,4.67,318000.0
2009-12-10 10:50:00,4.67,4.67,4.64,4.66,163600.0,4.67,4.67,4.64,4.66,163600.0
2009-12-10 11:00:00,4.65,4.66,4.65,4.65,98400.0,4.65,4.66,4.65,4.65,98400.0
2009-12-10 11:10:00,4.65,4.66,4.64,4.65,22800.0,4.65,4.66,4.64,4.65,22800.0
2009-12-10 11:20:00,4.65,4.65,4.64,4.65,59200.0,4.65,4.65,4.64,4.65,59200.0
2009-12-10 11:30:00,4.65,4.65,4.65,4.65,58000.0,4.65,4.65,4.65,4.65,58000.0
2009-12-10 11:40:00,4.65,4.67,4.65,4.67,68000.0,4.65,4.67,4.65,4.67,68000.0
2009-12-10 11:50:00,4.67,4.68,4.65,4.66,47200.0,4.67,4.68,4.65,4.66,47200.0
2009-12-10 12:00:00,4.65,4.66,4.64,4.64,81200.0,4.65,4.66,4.64,4.64,81200.0
2009-12-10 12:10:00,4.64,4.65,4.64,4.64,7600.0,4.64,4.65,4.64,4.64,7600.0
2009-12-10 12:20:00,4.64,4.65,4.63,4.64,20400.0,4.64,4.65,4.63,4.64,20400.0
2009-12-10 12:30:00,4.64,4.64,4.63,4.64,28400.0,4.64,4.64,4.63,4.64,28400.0
2009-12-10 12:40:00,4.65,4.65,4.65,4.65,17200.0,4.65,4.65,4.65,4.65,17200.0
2009-12-10 12:50:00,4.65,4.65,4.65,4.65,5200.0,4.65,4.65,4.65,4.65,5200.0
2009-12-10 13:00:00,4.65,4.65,4.64,4.64,58400.0,4.65,4.65,4.64,4.64,58400.0
2009-12-10 13:10:00,4.64,4.64,4.63,4.63,36800.0,4.64,4.64,4.63,4.63,36800.0
2009-12-10 13:20:00,4.63,4.64,4.63,4.64,7600.0,4.63,4.64,4.63,4.64,7600.0
2009-12-10 13:30:00,4.64,4.65,4.64,4.65,11600.0,4.64,4.65,4.64,4.65,11600.0
2009-12-10 13:40:00,4.66,4.68,4.66,4.68,42000.0,4.66,4.68,4.66,4.68,42000.0
2009-12-10 13:50:00,4.68,4.69,4.68,4.69,16000.0,4.68,4.69,4.68,4.69,16000.0
2009-12-10 14:00:00,4.69,4.71,4.69,4.71,13200.0,4.69,4.71,4.69,4.71,13200.0
2009-12-10 14:10:00,4.71,4.72,4.71,4.72,17600.0,4.71,4.72,4.71,4.72,17600.0
2009-12-10 14:20:00,4.72,4.73,4.72,4.72,33200.0,4.72,4.73,4.72,4.72,33200.0
2009-12-10 14:30:00,4.72,4.73,4.72,4.72,346800.0,4.72,4.73,4.72,4.72,346800.0
2009-12-10 14:40:00,4.72,4.73,4.72,4.73,380000.0,4.72,4.73,4.72,4.73,380000.0
2009-12-10 14:50:00,4.73,4.76,4.73,4.76,266800.0,4.73,4.76,4.73,4.76,266800.0
2009-12-10 15:00:00,4.76,4.76,4.75,4.75,78000.0,4.76,4.76,4.75,4.75,78000.0
2009-12-10 15:10:00,4.75,4.79,4.75,4.78,140800.0,4.75,4.79,4.75,4.78,140800.0
2009-12-10 15:20:00,4.78,4.78,4.75,4.76,97600.0,4.78,4.78,4.75,4.76,97600.0
2009-12-10 15:30:00,4.77,4.8,4.77,4.8,133200.0,4.77,4.8,4.77,4.8,133200.0
2009-12-10 15:40:00,4.79,4.82,4.79,4.81,156400.0,4.79,4.82,4.79,4.81,156400.0
2009-12-10 15:50:00,4.82,4.82,4.78,4.8,143600.0,4.82,4.82,4.78,4.8,143600.0
2009-12-11 09:30:00,4.8,4.84,4.8,4.83,64400.0,4.8,4.84,4.8,4.83,64400.0
2009-12-11 09:40:00,4.84,4.85,4.8,4.8,36000.0,4.84,4.85,4.8,4.8,36000.0
2009-12-11 09:50:00,4.8,4.82,4.78,4.82,30400.0,4.8,4.82,4.78,4.82,30400.0
2009-12-11 10:00:00,4.82,4.82,4.81,4.81,14000.0,4.82,4.82,4.81,4.81,14000.0
2009-12-11 10:10:00,4.82,4.82,4.81,4.81,19200.0,4.82,4.82,4.81,4.81,19200.0
2009-12-11 10:20:00,4.81,4.82,4.81,4.81,40000.0,4.81,4.82,4.81,4.81,40000.0
2009-12-11 10:30:00,4.81,4.83,4.81,4.82,39600.0,4.81,4.83,4.81,4.82,39600.0
2009-12-11 10:40:00,4.83,4.84,4.83,4.84,34400.0,4.83,4.84,4.83,4.84,34400.0
2009-12-11 10:50:00,4.84,4.88,4.84,4.88,56400.0,4.84,4.88,4.84,4.88,56400.0
2009-12-11 11:00:00,4.88,4.88,4.84,4.85,29600.0,4.88,4.88,4.84,4.85,29600.0
2009-12-11 11:10:00,4.84,4.87,4.84,4.85,26000.0,4.84,4.87,4.84,4.85,26000.0
2009-12-11 11:20:00,4.84,4.85,4.83,4.84,24800.0,4.84,4.85,4.83,4.84,24800.0
2009-12-11 11:30:00,4.84,4.84,4.82,4.83,67200.0,4.84,4.84,4.82,4.83,67200.0
2009-12-11 11:40:00,4.83,4.83,4.78,4.78,41600.0,4.83,4.83,4.78,4.78,41600.0
2009-12-11 11:50:00,4.78,4.8,4.78,4.8,14400.0,4.78,4.8,4.78,4.8,14400.0
2009-12-11 12:00:00,4.8,4.8,4.79,4.8,13200.0,4.8,4.8,4.79,4.8,13200.0
2009-12-11 12:10:00,4.8,4.81,4.8,4.81,13600.0,4.8,4.81,4.8,4.81,13600.0
2009-12-11 12:20:00,4.81,4.81,4.8,4.81,8800.0,4.81,4.81,4.8,4.81,8800.0
2009-12-11 12:30:00,4.81,4.81,4.8,4.8,11200.0,4.81,4.81,4.8,4.8,11200.0
2009-12-11 12:40:00,4.8,4.8,4.79,4.8,71200.0,4.8,4.8,4.79,4.8,71200.0
2009-12-11 12:50:00,4.8,4.81,4.8,4.81,184800.0,4.8,4.81,4.8,4.81,184800.0
2009-12-11 13:00:00,4.81,4.82,4.8,4.8,82000.0,4.81,4.82,4.8,4.8,82000.0
2009-12-11 13:10:00,4.81,4.81,4.8,4.81,20400.0,4.81,4.81,4.8,4.81,20400.0
2009-12-11 13:20:00,4.81,4.81,4.8,4.8,34800.0,4.81,4.81,4.8,4.8,34800.0
2009-12-11 13:30:00,4.8,4.81,4.8,4.81,24800.0,4.8,4.81,4.8,4.81,24800.0
2009-12-11 13:40:00,4.81,4.81,4.8,4.81,16800.0,4.81,4.81,4.8,4.81,16800.0
2009-12-11 13:50:00,4.8,4.81,4.8,4.8,26400.0,4.8,4.81,4.8,4.8,26400.0
2009-12-11 14:00:00,4.8,4.81,4.8,4.8,24400.0,4.8,4.81,4.8,4.8,24400.0
2009-12-11 14:10:00,4.81,4.81,4.8,4.8,13600.0,4.81,4.81,4.8,4.8,13600.0
2009-12-11 14:20:00,4.8,4.8,4.79,4.79,12000.0,4.8,4.8,4.79,4.79,12000.0
2009-12-11 14:30:00,4.79,4.79,4.78,4.79,28800.0,4.79,4.79,4.78,4.79,28800.0
2009-12-11 14:40:00,4.79,4.79,4.78,4.79,50800.0,4.79,4.79,4.78,4.79,50800.0
2009-12-11 14:50:00,4.79,4.79,4.78,4.79,36400.0,4.79,4.79,4.78,4.79,36400.0
2009-12-11 15:00:00,4.79,4.8,4.78,4.79,61200.0,4.79,4.8,4.78,4.79,61200.0
2009-12-11 15:10:00,4.79,4.8,4.78,4.79,83600.0,4.79,4.8,4.78,4.79,83600.0
2009-12-11 15:20:00,4.79,4.79,4.79,4.79,31200.0,4.79,4.79,4.79,4.79,31200.0
2009-12-11 15:30:00,4.79,4.79,4.78,4.79,18400.0,4.79,4.79,4.78,4.79,18400.0
2009-12-11 15:40:00,4.79,4.79,4.77,4.78,100800.0,4.79,4.79,4.77,4.78,100800.0
2009-12-11 15:50:00,4.78,4.82,4.78,4.8,531200.0,4.78,4.82,4.78,4.8,531200.0
2009-12-14 09:30:00,4.8,4.82,4.79,4.82,24000.0,4.8,4.82,4.79,4.82,24000.0
2009-12-14 09:40:00,4.82,4.82,4.8,4.8,18000.0,4.82,4.82,4.8,4.8,18000.0
2009-12-14 09:50:00,4.8,4.81,4.79,4.81,30800.0,4.8,4.81,4.79,4.81,30800.0
2009-12-14 10:00:00,4.8,4.81,4.78,4.79,26000.0,4.8,4.81,4.78,4.79,26000.0
2009-12-14 10:10:00,4.79,4.79,4.77,4.77,22800.0,4.79,4.79,4.77,4.77,22800.0
2009-12-14 10:20:00,4.77,4.78,4.77,4.78,17600.0,4.77,4.78,4.77,4.78,17600.0
2009-12-14 10:30:00,4.78,4.79,4.78,4.79,15600.0,4.78,4.79,4.78,4.79,15600.0
2009-12-14 10:40:00,4.79,4.79,4.78,4.78,11600.0,4.79,4.79,4.78,4.78,11600.0
2009-12-14 10:50:00,4.78,4.79,4.78,4.79,20800.0,4.78,4.79,4.78,4.79,20800.0
2009-12-14 11:00:00,4.79,4.79,4.79,4.79,119200.0,4.79,4.79,4.79,4.79,119200.0
2009-12-14 11:10:00,4.79,4.79,4.79,4.79,123600.0,4.79,4.79,4.79,4.79,123600.0
2009-12-14 11:20:00,4.79,4.81,4.79,4.81,32000.0,4.79,4.81,4.79,4.81,32000.0
2009-12-14 11:30:00,4.81,4.81,4.81,4.81,11600.0,4.81,4.81,4.81,4.81,11600.0
2009-12-14 11:40:00,4.81,4.83,4.81,4.83,22800.0,4.81,4.83,4.81,4.83,22800.0
2009-12-14 11:50:00,4.83,4.83,4.82,4.82,14400.0,4.83,4.83,4.82,4.82,14400.0
2009-12-14 12:00:00,4.82,4.83,4.82,4.82,33200.0,4.82,4.83,4.82,4.82,33200.0
2009-12-14 12:10:00,4.82,4.83,4.82,4.82,17200.0,4.82,4.83,4.82,4.82,17200.0
2009-12-14 12:20:00,4.82,4.83,4.82,4.83,44800.0,4.82,4.83,4.82,4.83,44800.0
2009-12-14 12:30:00,4.82,4.83,4.82,4.82,7200.0,4.82,4.83,4.82,4.82,7200.0
2009-12-14 12:40:00,4.82,4.84,4.82,4.84,26000.0,4.82,4.84,4.82,4.84,26000.0
2009-12-14 12:50:00,4.83,4.83,4.83,4.83,4800.0,4.83,4.83,4.83,4.83,4800.0
2009-12-14 13:00:00,4.83,4.83,4.83,4.83,10400.0,4.83,4.83,4.83,4.83,10400.0
2009-12-14 13:10:00,4.83,4.83,4.83,4.83,12000.0,4.83,4.83,4.83,4.83,12000.0
2009-12-14 13:20:00,4.83,4.83,4.83,4.83,22800.0,4.83,4.83,4.83,4.83,22800.0
2009-12-14 13:30:00,4.83,4.83,4.83,4.83,17600.0,4.83,4.83,4.83,4.83,17600.0
2009-12-14 13:40:00,4.83,4.83,4.83,4.83,13600.0,4.83,4.83,4.83,4.83,13600.0
2009-12-14 13:50:00,4.83,4.83,4.83,4.83,13200.0,4.83,4.83,4.83,4.83,13200.0
2009-12-14 14:00:00,4.83,4.83,4.83,4.83,31200.0,4.83,4.83,4.83,4.83,31200.0
2009-12-14 14:10:00,4.83,4.84,4.83,4.84,15200.0,4.83,4.84,4.83,4.84,15200.0
2009-12-14 14:20:00,4.84,4.84,4.83,4.83,16800.0,4.84,4.84,4.83,4.83,16800.0
2009-12-14 14:30:00,4.83,4.85,4.83,4.85,64800.0,4.83,4.85,4.83,4.85,64800.0
2009-12-14 14:40:00,4.85,4.85,4.85,4.85,18400.0,4.85,4.85,4.85,4.85,18400.0
2009-12-14 14:50:00,4.85,4.85,4.84,4.85,41600.0,4.85,4.85,4.84,4.85,41600.0
2009-12-14 15:00:00,4.85,4.85,4.84,4.85,30400.0,4.85,4.85,4.84,4.85,30400.0
2009-12-14 15:10:00,4.85,4.85,4.84,4.84,40800.0,4.85,4.85,4.84,4.84,40800.0
2009-12-14 15:20:00,4.84,4.85,4.84,4.85,43200.0,4.84,4.85,4.84,4.85,43200.0
2009-12-14 15:30:00,4.85,4.87,4.85,4.86,59200.0,4.85,4.87,4.85,4.86,59200.0
2009-12-14 15:40:00,4.86,4.87,4.86,4.87,66400.0,4.86,4.87,4.86,4.87,66400.0
2009-12-14 15:50:00,4.87,4.87,4.87,4.87,103200.0,4.87,4.87,4.87,4.87,103200.0
2009-12-15 09:30:00,4.85,4.88,4.84,4.87,28400.0,4.85,4.88,4.84,4.87,28400.0
2009-12-15 09:40:00,4.87,4.88,4.86,4.88,43600.0,4.87,4.88,4.86,4.88,43600.0
2009-12-15 09:50:00,4.88,4.88,4.87,4.88,28000.0,4.88,4.88,4.87,4.88,28000.0
2009-12-15 10:00:00,4.88,4.89,4.88,4.89,37600.0,4.88,4.89,4.88,4.89,37600.0
2009-12-15 10:10:00,4.89,4.92,4.89,4.91,26400.0,4.89,4.92,4.89,4.91,26400.0
2009-12-15 10:20:00,4.91,4.93,4.91,4.93,24400.0,4.91,4.93,4.91,4.93,24400.0
2009-12-15 10:30:00,4.93,4.95,4.93,4.93,51600.0,4.93,4.95,4.93,4.93,51600.0
2009-12-15 10:40:00,4.93,4.96,4.93,4.96,28400.0,4.93,4.96,4.93,4.96,28400.0
2009-12-15 10:50:00,4.96,4.97,4.95,4.95,36400.0,4.96,4.97,4.95,4.95,36400.0
2009-12-15 11:00:00,4.95,4.96,4.95,4.96,33200.0,4.95,4.96,4.95,4.96,33200.0
2009-12-15 11:10:00,4.96,4.96,4.95,4.96,23200.0,4.96,4.96,4.95,4.96,23200.0
2009-12-15 11:20:00,4.96,4.99,4.95,4.99,51600.0,4.96,4.99,4.95,4.99,51600.0
2009-12-15 11:30:00,4.99,5.0,4.99,5.0,21600.0,4.99,5.0,4.99,5.0,21600.0
2009-12-15 11:40:00,5.0,5.01,5.0,5.0,27200.0,5.0,5.01,5.0,5.0,27200.0
2009-12-15 11:50:00,5.01,5.01,5.0,5.0,7600.0,5.01,5.01,5.0,5.0,7600.0
2009-12-15 12:00:00,5.01,5.01,5.0,5.01,16800.0,5.01,5.01,5.0,5.01,16800.0
2009-12-15 12:10:00,5.01,5.01,5.0,5.0,45200.0,5.01,5.01,5.0,5.0,45200.0
2009-12-15 12:20:00,5.01,5.01,5.0,5.01,17200.0,5.01,5.01,5.0,5.01,17200.0
2009-12-15 12:30:00,5.01,5.03,5.01,5.03,37200.0,5.01,5.03,5.01,5.03,37200.0
2009-12-15 12:40:00,5.03,5.03,5.03,5.03,26400.0,5.03,5.03,5.03,5.03,26400.0
2009-12-15 12:50:00,5.03,5.03,5.03,5.03,6400.0,5.03,5.03,5.03,5.03,6400.0
2009-12-15 13:00:00,5.03,5.03,5.03,5.03,42000.0,5.03,5.03,5.03,5.03,42000.0
2009-12-15 13:10:00,5.03,5.03,4.99,4.99,343200.0,5.03,5.03,4.99,4.99,343200.0
2009-12-15 13:20:00,4.99,4.99,4.98,4.98,7200.0,4.99,4.99,4.98,4.98,7200.0
2009-12-15 13:30:00,4.98,4.99,4.97,4.99,28800.0,4.98,4.99,4.97,4.99,28800.0
2009-12-15 13:40:00,4.99,5.01,4.99,5.01,30000.0,4.99,5.01,4.99,5.01,30000.0
2009-12-15 13:50:00,5.01,5.01,5.0,5.01,12800.0,5.01,5.01,5.0,5.01,12800.0
2009-12-15 14:00:00,5.01,5.02,5.01,5.02,10800.0,5.01,5.02,5.01,5.02,10800.0
2009-12-15 14:10:00,5.02,5.04,5.02,5.04,66000.0,5.02,5.04,5.02,5.04,66000.0
2009-12-15 14:20:00,5.04,5.04,5.03,5.03,42400.0,5.04,5.04,5.03,5.03,42400.0
2009-12-15 14:30:00,5.03,5.03,5.03,5.03,72800.0,5.03,5.03,5.03,5.03,72800.0
2009-12-15 14:40:00,5.03,5.03,5.03,5.03,47600.0,5.03,5.03,5.03,5.03,47600.0
2009-12-15 14:50:00,5.03,5.03,5.01,5.01,76400.0,5.03,5.03,5.01,5.01,76400.0
2009-12-15 15:00:00,5.01,5.01,5.0,5.0,68400.0,5.01,5.01,5.0,5.0,68400.0
2009-12-15 15:10:00,5.0,5.0,5.0,5.0,57200.0,5.0,5.0,5.0,5.0,57200.0
2009-12-15 15:20:00,5.0,5.0,4.99,5.0,85200.0,5.0,5.0,4.99,5.0,85200.0
2009-12-15 15:30:00,5.0,5.01,5.0,5.01,251200.0,5.0,5.01,5.0,5.01,251200.0
2009-12-15 15:40:00,5.01,5.01,5.0,5.01,124800.0,5.01,5.01,5.0,5.01,124800.0
2009-12-15 15:50:00,5.01,5.02,5.0,5.01,222000.0,5.01,5.02,5.0,5.01,222000.0
2009-12-16 09:30:00,5.02,5.08,5.01,5.07,43200.0,5.02,5.08,5.01,5.07,43200.0
2009-12-16 09:40:00,5.06,5.08,5.05,5.07,18000.0,5.06,5.08,5.05,5.07,18000.0
2009-12-16 09:50:00,5.07,5.15,5.06,5.15,96000.0,5.07,5.15,5.06,5.15,96000.0
2009-12-16 10:00:00,5.15,5.16,5.14,5.15,65600.0,5.15,5.16,5.14,5.15,65600.0
2009-12-16 10:10:00,5.15,5.15,5.12,5.12,104000.0,5.15,5.15,5.12,5.12,104000.0
2009-12-16 10:20:00,5.13,5.15,5.12,5.15,98000.0,5.13,5.15,5.12,5.15,98000.0
2009-12-16 10:30:00,5.15,5.19,5.15,5.18,77200.0,5.15,5.19,5.15,5.18,77200.0
2009-12-16 10:40:00,5.17,5.17,5.15,5.17,26000.0,5.17,5.17,5.15,5.17,26000.0
2009-12-16 10:50:00,5.17,5.2,5.17,5.2,61600.0,5.17,5.2,5.17,5.2,61600.0
2009-12-16 11:00:00,5.2,5.22,5.18,5.21,76800.0,5.2,5.22,5.18,5.21,76800.0
2009-12-16 11:10:00,5.21,5.22,5.2,5.2,96800.0,5.21,5.22,5.2,5.2,96800.0
2009-12-16 11:20:00,5.2,5.24,5.2,5.23,65600.0,5.2,5.24,5.2,5.23,65600.0
2009-12-16 11:30:00,5.23,5.23,5.21,5.23,58400.0,5.23,5.23,5.21,5.23,58400.0
2009-12-16 11:40:00,5.23,5.23,5.21,5.21,41600.0,5.23,5.23,5.21,5.21,41600.0
2009-12-16 11:50:00,5.21,5.23,5.21,5.23,61600.0,5.21,5.23,5.21,5.23,61600.0
2009-12-16 12:00:00,5.23,5.25,5.23,5.25,99600.0,5.23,5.25,5.23,5.25,99600.0
2009-12-16 12:10:00,5.24,5.25,5.24,5.24,94000.0,5.24,5.25,5.24,5.24,94000.0
2009-12-16 12:20:00,5.25,5.26,5.24,5.25,137200.0,5.25,5.26,5.24,5.25,137200.0
2009-12-16 12:30:00,5.25,5.25,5.24,5.25,7200.0,5.25,5.25,5.24,5.25,7200.0
2009-12-16 12:40:00,5.25,5.25,5.24,5.25,14000.0,5.25,5.25,5.24,5.25,14000.0
2009-12-16 12:50:00,5.25,5.26,5.24,5.25,25600.0,5.25,5.26,5.24,5.25,25600.0
2009-12-16 13:00:00,5.25,5.26,5.25,5.25,25200.0,5.25,5.26,5.25,5.25,25200.0
2009-12-16 13:10:00,5.25,5.26,5.25,5.26,24800.0,5.25,5.26,5.25,5.26,24800.0
2009-12-16 13:20:00,5.26,5.28,5.26,5.27,39600.0,5.26,5.28,5.26,5.27,39600.0
2009-12-16 13:30:00,5.27,5.27,5.26,5.26,11200.0,5.27,5.27,5.26,5.26,11200.0
2009-12-16 13:40:00,5.26,5.26,5.24,5.25,36400.0,5.26,5.26,5.24,5.25,36400.0
2009-12-16 13:50:00,5.25,5.26,5.25,5.25,24400.0,5.25,5.26,5.25,5.25,24400.0
2009-12-16 14:00:00,5.25,5.25,5.23,5.24,37600.0,5.25,5.25,5.23,5.24,37600.0
2009-12-16 14:10:00,5.24,5.26,5.24,5.25,30400.0,5.24,5.26,5.24,5.25,30400.0
2009-12-16 14:20:00,5.25,5.27,5.24,5.27,37200.0,5.25,5.27,5.24,5.27,37200.0
2009-12-16 14:30:00,5.26,5.27,5.26,5.26,36800.0,5.26,5.27,5.26,5.26,36800.0
2009-12-16 14:40:00,5.26,5.27,5.25,5.26,31600.0,5.26,5.27,5.25,5.26,31600.0
2009-12-16 14:50:00,5.25,5.29,5.24,5.25,91200.0,5.25,5.29,5.24,5.25,91200.0
2009-12-16 15:00:00,5.25,5.25,5.23,5.23,107200.0,5.25,5.25,5.23,5.23,107200.0
2009-12-16 15:10:00,5.23,5.26,5.23,5.25,67200.0,5.23,5.26,5.23,5.25,67200.0
2009-12-16 15:20:00,5.25,5.26,5.22,5.23,85600.0,5.25,5.26,5.22,5.23,85600.0
2009-12-16 15:30:00,5.23,5.25,5.23,5.24,161200.0,5.23,5.25,5.23,5.24,161200.0
2009-12-16 15:40:00,5.24,5.25,5.23,5.25,254000.0,5.24,5.25,5.23,5.25,254000.0
2009-12-16 15:50:00,5.25,5.26,5.24,5.26,207200.0,5.25,5.26,5.24,5.26,207200.0
2009-12-17 09:30:00,5.21,5.24,5.18,5.23,25600.0,5.21,5.24,5.18,5.23,25600.0
2009-12-17 09:40:00,5.23,5.25,5.22,5.24,98000.0,5.23,5.25,5.22,5.24,98000.0
2009-12-17 09:50:00,5.24,5.24,5.21,5.23,95200.0,5.24,5.24,5.21,5.23,95200.0
2009-12-17 10:00:00,5.23,5.24,5.17,5.18,40800.0,5.23,5.24,5.17,5.18,40800.0
2009-12-17 10:10:00,5.19,5.21,5.19,5.2,28400.0,5.19,5.21,5.19,5.2,28400.0
2009-12-17 10:20:00,5.2,5.2,5.19,5.2,32400.0,5.2,5.2,5.19,5.2,32400.0
2009-12-17 10:30:00,5.2,5.21,5.19,5.2,59600.0,5.2,5.21,5.19,5.2,59600.0
2009-12-17 10:40:00,5.21,5.22,5.2,5.22,19600.0,5.21,5.22,5.2,5.22,19600.0
2009-12-17 10:50:00,5.22,5.22,5.21,5.21,27600.0,5.22,5.22,5.21,5.21,27600.0
2009-12-17 11:00:00,5.21,5.22,5.21,5.21,71200.0,5.21,5.22,5.21,5.21,71200.0
2009-12-17 11:10:00,5.21,5.22,5.21,5.22,31600.0,5.21,5.22,5.21,5.22,31600.0
2009-12-17 11:20:00,5.22,5.22,5.21,5.21,71600.0,5.22,5.22,5.21,5.21,71600.0
2009-12-17 11:30:00,5.21,5.22,5.2,5.2,70400.0,5.21,5.22,5.2,5.2,70400.0
2009-12-17 11:40:00,5.2,5.2,5.17,5.17,28400.0,5.2,5.2,5.17,5.17,28400.0
2009-12-17 11:50:00,5.17,5.18,5.16,5.17,9600.0,5.17,5.18,5.16,5.17,9600.0
2009-12-17 12:00:00,5.17,5.17,5.16,5.16,10000.0,5.17,5.17,5.16,5.16,10000.0
2009-12-17 12:10:00,5.17,5.17,5.15,5.16,22000.0,5.17,5.17,5.15,5.16,22000.0
2009-12-17 12:20:00,5.16,5.17,5.16,5.16,14000.0,5.16,5.17,5.16,5.16,14000.0
2009-12-17 12:30:00,5.16,5.16,5.14,5.14,22000.0,5.16,5.16,5.14,5.14,22000.0
2009-12-17 12:40:00,5.15,5.15,5.1,5.12,28000.0,5.15,5.15,5.1,5.12,28000.0
2009-12-17 12:50:00,5.12,5.15,5.12,5.13,17600.0,5.12,5.15,5.12,5.13,17600.0
2009-12-17 13:00:00,5.12,5.13,5.12,5.13,18800.0,5.12,5.13,5.12,5.13,18800.0
2009-12-17 13:10:00,5.14,5.14,5.13,5.14,6800.0,5.14,5.14,5.13,5.14,6800.0
2009-12-17 13:20:00,5.14,5.15,5.13,5.15,21200.0,5.14,5.15,5.13,5.15,21200.0
2009-12-17 13:30:00,5.15,5.16,5.15,5.16,6800.0,5.15,5.16,5.15,5.16,6800.0
2009-12-17 13:40:00,5.16,5.17,5.15,5.16,17600.0,5.16,5.17,5.15,5.16,17600.0
2009-12-17 13:50:00,5.16,5.17,5.16,5.17,5600.0,5.16,5.17,5.16,5.17,5600.0
2009-12-17 14:00:00,5.16,5.17,5.16,5.17,6000.0,5.16,5.17,5.16,5.17,6000.0
2009-12-17 14:10:00,5.17,5.18,5.17,5.17,12400.0,5.17,5.18,5.17,5.17,12400.0
2009-12-17 14:20:00,5.18,5.18,5.17,5.17,4400.0,5.18,5.18,5.17,5.17,4400.0
2009-12-17 14:30:00,5.17,5.18,5.17,5.18,10400.0,5.17,5.18,5.17,5.18,10400.0
2009-12-17 14:40:00,5.18,5.18,5.16,5.17,12800.0,5.18,5.18,5.16,5.17,12800.0
2009-12-17 14:50:00,5.17,5.17,5.16,5.17,18400.0,5.17,5.17,5.16,5.17,18400.0
2009-12-17 15:00:00,5.17,5.18,5.17,5.18,14800.0,5.17,5.18,5.17,5.18,14800.0
2009-12-17 15:10:00,5.18,5.18,5.14,5.16,43600.0,5.18,5.18,5.14,5.16,43600.0
2009-12-17 15:20:00,5.16,5.17,5.15,5.17,64800.0,5.16,5.17,5.15,5.17,64800.0
2009-12-17 15:30:00,5.16,5.18,5.16,5.16,56400.0,5.16,5.18,5.16,5.16,56400.0
2009-12-17 15:40:00,5.17,5.18,5.16,5.17,141600.0,5.17,5.18,5.16,5.17,141600.0
2009-12-17 15:50:00,5.17,5.18,5.16,5.18,358400.0,5.17,5.18,5.16,5.18,358400.0
2009-12-18 09:30:00,5.22,5.22,5.15,5.18,659200.0,5.22,5.22,5.15,5.18,659200.0
2009-12-18 09:40:00,5.17,5.21,5.17,5.2,146800.0,5.17,5.21,5.17,5.2,146800.0
2009-12-18 09:50:00,5.2,5.21,5.2,5.2,133600.0,5.2,5.21,5.2,5.2,133600.0
2009-12-18 10:00:00,5.2,5.21,5.2,5.2,29200.0,5.2,5.21,5.2,5.2,29200.0
2009-12-18 10:10:00,5.2,5.21,5.2,5.21,115600.0,5.2,5.21,5.2,5.21,115600.0
2009-12-18 10:20:00,5.2,5.22,5.2,5.21,32800.0,5.2,5.22,5.2,5.21,32800.0
2009-12-18 10:30:00,5.21,5.21,5.18,5.2,51600.0,5.21,5.21,5.18,5.2,51600.0
2009-12-18 10:40:00,5.19,5.2,5.18,5.18,20000.0,5.19,5.2,5.18,5.18,20000.0
2009-12-18 10:50:00,5.18,5.19,5.18,5.18,13600.0,5.18,5.19,5.18,5.18,13600.0
2009-12-18 11:00:00,5.18,5.2,5.18,5.19,48800.0,5.18,5.2,5.18,5.19,48800.0
2009-12-18 11:10:00,5.19,5.2,5.18,5.2,152400.0,5.19,5.2,5.18,5.2,152400.0
2009-12-18 11:20:00,5.2,5.2,5.19,5.19,19200.0,5.2,5.2,5.19,5.19,19200.0
2009-12-18 11:30:00,5.18,5.19,5.16,5.17,17200.0,5.18,5.19,5.16,5.17,17200.0
2009-12-18 11:40:00,5.17,5.17,5.15,5.15,14800.0,5.17,5.17,5.15,5.15,14800.0
2009-12-18 11:50:00,5.15,5.15,5.15,5.15,9600.0,5.15,5.15,5.15,5.15,9600.0
2009-12-18 12:00:00,5.15,5.15,5.14,5.15,14800.0,5.15,5.15,5.14,5.15,14800.0
2009-12-18 12:10:00,5.15,5.17,5.15,5.16,74400.0,5.15,5.17,5.15,5.16,74400.0
2009-12-18 12:20:00,5.16,5.17,5.16,5.17,23200.0,5.16,5.17,5.16,5.17,23200.0
2009-12-18 12:30:00,5.17,5.17,5.16,5.17,20400.0,5.17,5.17,5.16,5.17,20400.0
2009-12-18 12:40:00,5.17,5.17,5.16,5.16,49600.0,5.17,5.17,5.16,5.16,49600.0
2009-12-18 12:50:00,5.16,5.18,5.16,5.18,78400.0,5.16,5.18,5.16,5.18,78400.0
2009-12-18 13:00:00,5.17,5.18,5.17,5.18,26800.0,5.17,5.18,5.17,5.18,26800.0
2009-12-18 13:10:00,5.18,5.18,5.16,5.16,54000.0,5.18,5.18,5.16,5.16,54000.0
2009-12-18 13:20:00,5.16,5.17,5.16,5.17,40000.0,5.16,5.17,5.16,5.17,40000.0
2009-12-18 13:30:00,5.17,5.17,5.16,5.16,18800.0,5.17,5.17,5.16,5.16,18800.0
2009-12-18 13:40:00,5.16,5.17,5.15,5.16,29200.0,5.16,5.17,5.15,5.16,29200.0
2009-12-18 13:50:00,5.16,5.17,5.16,5.16,49600.0,5.16,5.17,5.16,5.16,49600.0
2009-12-18 14:00:00,5.16,5.16,5.16,5.16,9600.0,5.16,5.16,5.16,5.16,9600.0
2009-12-18 14:10:00,5.16,5.17,5.16,5.17,55600.0,5.16,5.17,5.16,5.17,55600.0
2009-12-18 14:20:00,5.17,5.17,5.16,5.17,25200.0,5.17,5.17,5.16,5.17,25200.0
2009-12-18 14:30:00,5.17,5.17,5.17,5.17,17200.0,5.17,5.17,5.17,5.17,17200.0
2009-12-18 14:40:00,5.18,5.18,5.17,5.18,21600.0,5.18,5.18,5.17,5.18,21600.0
2009-12-18 14:50:00,5.18,5.2,5.17,5.18,38000.0,5.18,5.2,5.17,5.18,38000.0
2009-12-18 15:00:00,5.18,5.18,5.16,5.16,54000.0,5.18,5.18,5.16,5.16,54000.0
2009-12-18 15:10:00,5.16,5.18,5.16,5.16,91600.0,5.16,5.18,5.16,5.16,91600.0
2009-12-18 15:20:00,5.16,5.18,5.16,5.18,94400.0,5.16,5.18,5.16,5.18,94400.0
2009-12-18 15:30:00,5.18,5.18,5.15,5.16,78800.0,5.18,5.18,5.15,5.16,78800.0
2009-12-18 15:40:00,5.16,5.19,5.16,5.18,124400.0,5.16,5.19,5.16,5.18,124400.0
2009-12-18 15:50:00,5.18,5.2,5.17,5.2,250800.0,5.18,5.2,5.17,5.2,250800.0
2009-12-21 09:30:00,5.21,5.35,5.21,5.34,101200.0,5.21,5.35,5.21,5.34,101200.0
2009-12-21 09:40:00,5.34,5.35,5.33,5.34,35200.0,5.34,5.35,5.33,5.34,35200.0
2009-12-21 09:50:00,5.34,5.34,5.32,5.32,29600.0,5.34,5.34,5.32,5.32,29600.0
2009-12-21 10:00:00,5.32,5.34,5.32,5.33,321600.0,5.32,5.34,5.32,5.33,321600.0
2009-12-21 10:10:00,5.33,5.33,5.32,5.33,157600.0,5.33,5.33,5.32,5.33,157600.0
2009-12-21 10:20:00,5.32,5.33,5.32,5.32,8800.0,5.32,5.33,5.32,5.32,8800.0
2009-12-21 10:30:00,5.32,5.33,5.31,5.31,23200.0,5.32,5.33,5.31,5.31,23200.0
2009-12-21 10:40:00,5.31,5.31,5.27,5.28,23200.0,5.31,5.31,5.27,5.28,23200.0
2009-12-21 10:50:00,5.28,5.29,5.28,5.28,5200.0,5.28,5.29,5.28,5.28,5200.0
2009-12-21 11:00:00,5.29,5.32,5.28,5.32,12800.0,5.29,5.32,5.28,5.32,12800.0
2009-12-21 11:10:00,5.32,5.32,5.31,5.32,3600.0,5.32,5.32,5.31,5.32,3600.0
2009-12-21 11:20:00,5.32,5.32,5.3,5.3,11600.0,5.32,5.32,5.3,5.3,11600.0
2009-12-21 11:30:00,5.31,5.32,5.31,5.32,12800.0,5.31,5.32,5.31,5.32,12800.0
2009-12-21 11:40:00,5.32,5.32,5.32,5.32,11200.0,5.32,5.32,5.32,5.32,11200.0
2009-12-21 11:50:00,5.32,5.32,5.31,5.31,16800.0,5.32,5.32,5.31,5.31,16800.0
2009-12-21 12:00:00,5.31,5.32,5.3,5.32,30400.0,5.31,5.32,5.3,5.32,30400.0
2009-12-21 12:10:00,5.32,5.33,5.31,5.32,45600.0,5.32,5.33,5.31,5.32,45600.0
2009-12-21 12:20:00,5.33,5.33,5.32,5.32,23200.0,5.33,5.33,5.32,5.32,23200.0
2009-12-21 12:30:00,5.33,5.33,5.3,5.3,72000.0,5.33,5.33,5.3,5.3,72000.0
2009-12-21 12:40:00,5.3,5.31,5.3,5.3,13600.0,5.3,5.31,5.3,5.3,13600.0
2009-12-21 12:50:00,5.3,5.32,5.3,5.31,9200.0,5.3,5.32,5.3,5.31,9200.0
2009-12-21 13:00:00,5.32,5.33,5.32,5.32,4400.0,5.32,5.33,5.32,5.32,4400.0
2009-12-21 13:10:00,5.32,5.32,5.3,5.3,19200.0,5.32,5.32,5.3,5.3,19200.0
2009-12-21 13:20:00,5.31,5.31,5.3,5.31,4800.0,5.31,5.31,5.3,5.31,4800.0
2009-12-21 13:30:00,5.3,5.32,5.3,5.31,7200.0,5.3,5.32,5.3,5.31,7200.0
2009-12-21 13:40:00,5.31,5.32,5.31,5.31,10400.0,5.31,5.32,5.31,5.31,10400.0
2009-12-21 13:50:00,5.31,5.31,5.31,5.31,6800.0,5.31,5.31,5.31,5.31,6800.0
2009-12-21 14:00:00,5.31,5.31,5.3,5.31,8000.0,5.31,5.31,5.3,5.31,8000.0
2009-12-21 14:10:00,5.31,5.32,5.31,5.31,14000.0,5.31,5.32,5.31,5.31,14000.0
2009-12-21 14:20:00,5.31,5.31,5.3,5.3,5600.0,5.31,5.31,5.3,5.3,5600.0
2009-12-21 14:30:00,5.31,5.32,5.3,5.31,9600.0,5.31,5.32,5.3,5.31,9600.0
2009-12-21 14:40:00,5.32,5.32,5.31,5.32,9600.0,5.32,5.32,5.31,5.32,9600.0
2009-12-21 14:50:00,5.32,5.32,5.32,5.32,9600.0,5.32,5.32,5.32,5.32,9600.0
2009-12-21 15:00:00,5.32,5.32,5.31,5.32,10000.0,5.32,5.32,5.31,5.32,10000.0
2009-12-21 15:10:00,5.31,5.31,5.3,5.3,16000.0,5.31,5.31,5.3,5.3,16000.0
2009-12-21 15:20:00,5.3,5.32,5.3,5.32,26800.0,5.3,5.32,5.3,5.32,26800.0
2009-12-21 15:30:00,5.32,5.32,5.31,5.32,19200.0,5.32,5.32,5.31,5.32,19200.0
2009-12-21 15:40:00,5.32,5.33,5.31,5.31,33200.0,5.32,5.33,5.31,5.31,33200.0
2009-12-21 15:50:00,5.31,5.33,5.31,5.33,280400.0,5.31,5.33,5.31,5.33,280400.0
2009-12-22 09:30:00,5.35,5.35,5.33,5.34,10800.0,5.35,5.35,5.33,5.34,10800.0
2009-12-22 09:40:00,5.35,5.36,5.33,5.34,22400.0,5.35,5.36,5.33,5.34,22400.0
2009-12-22 09:50:00,5.35,5.35,5.35,5.35,6400.0,5.35,5.35,5.35,5.35,6400.0
2009-12-22 10:00:00,5.35,5.38,5.33,5.37,20400.0,5.35,5.38,5.33,5.37,20400.0
2009-12-22 10:10:00,5.37,5.38,5.35,5.37,21200.0,5.37,5.38,5.35,5.37,21200.0
2009-12-22 10:20:00,5.38,5.4,5.38,5.39,19600.0,5.38,5.4,5.38,5.39,19600.0
2009-12-22 10:30:00,5.4,5.4,5.37,5.38,10000.0,5.4,5.4,5.37,5.38,10000.0
2009-12-22 10:40:00,5.38,5.38,5.34,5.35,18000.0,5.38,5.38,5.34,5.35,18000.0
2009-12-22 10:50:00,5.35,5.38,5.35,5.37,24400.0,5.35,5.38,5.35,5.37,24400.0
2009-12-22 11:00:00,5.38,5.38,5.35,5.36,63200.0,5.38,5.38,5.35,5.36,63200.0
2009-12-22 11:10:00,5.36,5.36,5.36,5.36,15600.0,5.36,5.36,5.36,5.36,15600.0
2009-12-22 11:20:00,5.35,5.35,5.35,5.35,8000.0,5.35,5.35,5.35,5.35,8000.0
2009-12-22 11:30:00,5.35,5.35,5.34,5.34,36400.0,5.35,5.35,5.34,5.34,36400.0
2009-12-22 11:40:00,5.34,5.35,5.34,5.35,30400.0,5.34,5.35,5.34,5.35,30400.0
2009-12-22 11:50:00,5.35,5.35,5.34,5.34,18800.0,5.35,5.35,5.34,5.34,18800.0
2009-12-22 12:00:00,5.34,5.36,5.34,5.36,67600.0,5.34,5.36,5.34,5.36,67600.0
2009-12-22 12:10:00,5.36,5.36,5.36,5.36,16400.0,5.36,5.36,5.36,5.36,16400.0
2009-12-22 12:20:00,5.36,5.38,5.35,5.38,21600.0,5.36,5.38,5.35,5.38,21600.0
2009-12-22 12:30:00,5.38,5.39,5.38,5.38,14800.0,5.38,5.39,5.38,5.38,14800.0
2009-12-22 12:40:00,5.37,5.38,5.36,5.37,8000.0,5.37,5.38,5.36,5.37,8000.0
2009-12-22 12:50:00,5.37,5.38,5.36,5.38,17600.0,5.37,5.38,5.36,5.38,17600.0
2009-12-22 13:00:00,5.38,5.38,5.37,5.38,8400.0,5.38,5.38,5.37,5.38,8400.0
2009-12-22 13:10:00,5.37,5.38,5.36,5.36,9600.0,5.37,5.38,5.36,5.36,9600.0
2009-12-22 13:20:00,5.36,5.37,5.36,5.36,5200.0,5.36,5.37,5.36,5.36,5200.0
2009-12-22 13:30:00,5.36,5.38,5.36,5.38,52800.0,5.36,5.38,5.36,5.38,52800.0
2009-12-22 13:40:00,5.38,5.38,5.37,5.38,8000.0,5.38,5.38,5.37,5.38,8000.0
2009-12-22 13:50:00,5.37,5.38,5.37,5.38,6800.0,5.37,5.38,5.37,5.38,6800.0
2009-12-22 14:00:00,5.37,5.39,5.37,5.39,21600.0,5.37,5.39,5.37,5.39,21600.0
2009-12-22 14:10:00,5.38,5.39,5.38,5.39,19600.0,5.38,5.39,5.38,5.39,19600.0
2009-12-22 14:20:00,5.39,5.41,5.38,5.41,32400.0,5.39,5.41,5.38,5.41,32400.0
2009-12-22 14:30:00,5.41,5.41,5.39,5.39,9600.0,5.41,5.41,5.39,5.39,9600.0
2009-12-22 14:40:00,5.39,5.4,5.39,5.4,21200.0,5.39,5.4,5.39,5.4,21200.0
2009-12-22 14:50:00,5.4,5.41,5.39,5.39,23200.0,5.4,5.41,5.39,5.39,23200.0
2009-12-22 15:00:00,5.39,5.4,5.38,5.38,34800.0,5.39,5.4,5.38,5.38,34800.0
2009-12-22 15:10:00,5.39,5.39,5.37,5.38,16000.0,5.39,5.39,5.37,5.38,16000.0
2009-12-22 15:20:00,5.37,5.38,5.37,5.38,44400.0,5.37,5.38,5.37,5.38,44400.0
2009-12-22 15:30:00,5.38,5.38,5.37,5.38,30800.0,5.38,5.38,5.37,5.38,30800.0
2009-12-22 15:40:00,5.38,5.38,5.36,5.37,58400.0,5.38,5.38,5.36,5.37,58400.0
2009-12-22 15:50:00,5.37,5.39,5.37,5.38,165600.0,5.37,5.39,5.37,5.38,165600.0
2009-12-23 09:30:00,5.37,5.47,5.37,5.47,44000.0,5.37,5.47,5.37,5.47,44000.0
2009-12-23 09:40:00,5.48,5.48,5.46,5.47,16400.0,5.48,5.48,5.46,5.47,16400.0
2009-12-23 09:50:00,5.46,5.46,5.44,5.45,6400.0,5.46,5.46,5.44,5.45,6400.0
2009-12-23 10:00:00,5.45,5.45,5.37,5.41,38800.0,5.45,5.45,5.37,5.41,38800.0
2009-12-23 10:10:00,5.4,5.43,5.39,5.41,13200.0,5.4,5.43,5.39,5.41,13200.0
2009-12-23 10:20:00,5.41,5.41,5.39,5.39,102800.0,5.41,5.41,5.39,5.39,102800.0
2009-12-23 10:30:00,5.39,5.39,5.38,5.39,17600.0,5.39,5.39,5.38,5.39,17600.0
2009-12-23 10:40:00,5.39,5.41,5.39,5.41,11600.0,5.39,5.41,5.39,5.41,11600.0
2009-12-23 10:50:00,5.41,5.42,5.41,5.41,10000.0,5.41,5.42,5.41,5.41,10000.0
2009-12-23 11:00:00,5.42,5.42,5.41,5.41,6000.0,5.42,5.42,5.41,5.41,6000.0
2009-12-23 11:10:00,5.41,5.42,5.41,5.41,13200.0,5.41,5.42,5.41,5.41,13200.0
2009-12-23 11:20:00,5.41,5.44,5.41,5.43,11600.0,5.41,5.44,5.41,5.43,11600.0
2009-12-23 11:30:00,5.45,5.46,5.45,5.46,9600.0,5.45,5.46,5.45,5.46,9600.0
2009-12-23 11:40:00,5.45,5.45,5.43,5.44,8800.0,5.45,5.45,5.43,5.44,8800.0
2009-12-23 11:50:00,5.45,5.45,5.43,5.43,7200.0,5.45,5.45,5.43,5.43,7200.0
2009-12-23 12:00:00,5.43,5.43,5.43,5.43,14400.0,5.43,5.43,5.43,5.43,14400.0
2009-12-23 12:10:00,5.43,5.43,5.41,5.42,2400.0,5.43,5.43,5.41,5.42,2400.0
2009-12-23 12:20:00,5.4,5.41,5.4,5.41,14800.0,5.4,5.41,5.4,5.41,14800.0
2009-12-23 12:30:00,5.41,5.42,5.41,5.41,20000.0,5.41,5.42,5.41,5.41,20000.0
2009-12-23 12:40:00,5.42,5.43,5.41,5.42,5200.0,5.42,5.43,5.41,5.42,5200.0
2009-12-23 12:50:00,5.43,5.43,5.42,5.42,16000.0,5.43,5.43,5.42,5.42,16000.0
2009-12-23 13:00:00,5.43,5.43,5.43,5.43,15600.0,5.43,5.43,5.43,5.43,15600.0
2009-12-23 13:10:00,5.43,5.43,5.43,5.43,6000.0,5.43,5.43,5.43,5.43,6000.0
2009-12-23 13:20:00,5.43,5.46,5.43,5.44,33600.0,5.43,5.46,5.43,5.44,33600.0
2009-12-23 13:30:00,5.44,5.46,5.44,5.45,19200.0,5.44,5.46,5.44,5.45,19200.0
2009-12-23 13:40:00,5.45,5.48,5.45,5.47,37600.0,5.45,5.48,5.45,5.47,37600.0
2009-12-23 13:50:00,5.47,5.48,5.46,5.46,8400.0,5.47,5.48,5.46,5.46,8400.0
2009-12-23 14:00:00,5.46,5.47,5.46,5.47,13600.0,5.46,5.47,5.46,5.47,13600.0
2009-12-23 14:10:00,5.47,5.47,5.46,5.46,19200.0,5.47,5.47,5.46,5.46,19200.0
2009-12-23 14:20:00,5.46,5.46,5.45,5.45,32000.0,5.46,5.46,5.45,5.45,32000.0
2009-12-23 14:30:00,5.45,5.47,5.45,5.46,42000.0,5.45,5.47,5.45,5.46,42000.0
2009-12-23 14:40:00,5.46,5.47,5.46,5.47,50000.0,5.46,5.47,5.46,5.47,50000.0
2009-12-23 14:50:00,5.47,5.47,5.46,5.47,44800.0,5.47,5.47,5.46,5.47,44800.0
2009-12-23 15:00:00,5.46,5.47,5.46,5.47,78800.0,5.46,5.47,5.46,5.47,78800.0
2009-12-23 15:10:00,5.47,5.47,5.46,5.47,34400.0,5.47,5.47,5.46,5.47,34400.0
2009-12-23 15:20:00,5.47,5.48,5.46,5.47,66000.0,5.47,5.48,5.46,5.47,66000.0
2009-12-23 15:30:00,5.48,5.48,5.46,5.47,50400.0,5.48,5.48,5.46,5.47,50400.0
2009-12-23 15:40:00,5.48,5.48,5.46,5.47,58400.0,5.48,5.48,5.46,5.47,58400.0
2009-12-23 15:50:00,5.46,5.49,5.46,5.49,105200.0,5.46,5.49,5.46,5.49,105200.0
2009-12-24 09:30:00,5.5,5.5,5.46,5.47,17600.0,5.5,5.5,5.46,5.47,17600.0
2009-12-24 09:40:00,5.48,5.5,5.48,5.48,16000.0,5.48,5.5,5.48,5.48,16000.0
2009-12-24 09:50:00,5.48,5.49,5.46,5.49,29200.0,5.48,5.49,5.46,5.49,29200.0
2009-12-24 10:00:00,5.48,5.5,5.47,5.48,24000.0,5.48,5.5,5.47,5.48,24000.0
2009-12-24 10:10:00,5.48,5.49,5.47,5.48,20400.0,5.48,5.49,5.47,5.48,20400.0
2009-12-24 10:20:00,5.48,5.48,5.47,5.48,20800.0,5.48,5.48,5.47,5.48,20800.0
2009-12-24 10:30:00,5.48,5.48,5.46,5.47,24000.0,5.48,5.48,5.46,5.47,24000.0
2009-12-24 10:40:00,5.47,5.51,5.47,5.47,212400.0,5.47,5.51,5.47,5.47,212400.0
2009-12-24 10:50:00,5.47,5.48,5.47,5.48,29600.0,5.47,5.48,5.47,5.48,29600.0
2009-12-24 11:00:00,5.48,5.49,5.47,5.48,149600.0,5.48,5.49,5.47,5.48,149600.0
2009-12-24 11:10:00,5.47,5.49,5.47,5.48,23200.0,5.47,5.49,5.47,5.48,23200.0
2009-12-24 11:20:00,5.48,5.48,5.47,5.48,12400.0,5.48,5.48,5.47,5.48,12400.0
2009-12-24 11:30:00,5.48,5.48,5.48,5.48,8800.0,5.48,5.48,5.48,5.48,8800.0
2009-12-24 11:40:00,5.48,5.48,5.46,5.47,17200.0,5.48,5.48,5.46,5.47,17200.0
2009-12-24 11:50:00,5.47,5.48,5.46,5.47,19600.0,5.47,5.48,5.46,5.47,19600.0
2009-12-24 12:00:00,5.47,5.48,5.46,5.48,26400.0,5.47,5.48,5.46,5.48,26400.0
2009-12-24 12:10:00,5.48,5.49,5.47,5.48,20000.0,5.48,5.49,5.47,5.48,20000.0
2009-12-24 12:20:00,5.48,5.48,5.47,5.48,15600.0,5.48,5.48,5.47,5.48,15600.0
2009-12-24 12:30:00,5.48,5.48,5.47,5.47,12400.0,5.48,5.48,5.47,5.47,12400.0
2009-12-24 12:40:00,5.47,5.48,5.46,5.46,25200.0,5.47,5.48,5.46,5.46,25200.0
2009-12-24 12:50:00,5.46,5.48,5.46,5.48,28400.0,5.46,5.48,5.46,5.48,28400.0
2009-12-28 09:30:00,5.5,5.5,5.47,5.47,11200.0,5.5,5.5,5.47,5.47,11200.0
2009-12-28 09:40:00,5.48,5.48,5.47,5.47,1600.0,5.48,5.48,5.47,5.47,1600.0
2009-12-28 09:50:00,5.46,5.46,5.44,5.44,16400.0,5.46,5.46,5.44,5.44,16400.0
2009-12-28 10:00:00,5.43,5.44,5.42,5.44,14400.0,5.43,5.44,5.42,5.44,14400.0
2009-12-28 10:10:00,5.46,5.46,5.43,5.43,6000.0,5.46,5.46,5.43,5.43,6000.0
2009-12-28 10:20:00,5.43,5.43,5.42,5.43,3200.0,5.43,5.43,5.42,5.43,3200.0
2009-12-28 10:30:00,5.43,5.45,5.43,5.43,5200.0,5.43,5.45,5.43,5.43,5200.0
2009-12-28 10:40:00,5.43,5.45,5.43,5.44,7200.0,5.43,5.45,5.43,5.44,7200.0
2009-12-28 10:50:00,5.44,5.45,5.44,5.45,2800.0,5.44,5.45,5.44,5.45,2800.0
2009-12-28 11:00:00,5.45,5.45,5.45,5.45,1200.0,5.45,5.45,5.45,5.45,1200.0
2009-12-28 11:10:00,5.45,5.46,5.45,5.46,9200.0,5.45,5.46,5.45,5.46,9200.0
2009-12-28 11:20:00,5.46,5.46,5.44,5.45,7200.0,5.46,5.46,5.44,5.45,7200.0
2009-12-28 11:30:00,5.45,5.49,5.45,5.47,53200.0,5.45,5.49,5.45,5.47,53200.0
2009-12-28 11:40:00,5.48,5.49,5.47,5.48,8000.0,5.48,5.49,5.47,5.48,8000.0
2009-12-28 11:50:00,5.48,5.48,5.47,5.47,3200.0,5.48,5.48,5.47,5.47,3200.0
2009-12-28 12:00:00,5.47,5.47,5.46,5.46,5600.0,5.47,5.47,5.46,5.46,5600.0
2009-12-28 12:10:00,5.46,5.47,5.45,5.47,29600.0,5.46,5.47,5.45,5.47,29600.0
2009-12-28 12:20:00,5.46,5.49,5.46,5.48,15600.0,5.46,5.49,5.46,5.48,15600.0
2009-12-28 12:30:00,5.48,5.48,5.47,5.48,4400.0,5.48,5.48,5.47,5.48,4400.0
2009-12-28 12:40:00,5.47,5.47,5.47,5.47,3200.0,5.47,5.47,5.47,5.47,3200.0
2009-12-28 12:50:00,5.47,5.47,5.46,5.46,6000.0,5.47,5.47,5.46,5.46,6000.0
2009-12-28 13:00:00,5.46,5.46,5.45,5.45,4000.0,5.46,5.46,5.45,5.45,4000.0
2009-12-28 13:10:00,5.45,5.45,5.45,5.45,14000.0,5.45,5.45,5.45,5.45,14000.0
2009-12-28 13:20:00,5.44,5.45,5.44,5.45,4400.0,5.44,5.45,5.44,5.45,4400.0
2009-12-28 13:30:00,5.43,5.43,5.43,5.43,800.0,5.43,5.43,5.43,5.43,800.0
2009-12-28 13:40:00,5.43,5.43,5.42,5.42,4400.0,5.43,5.43,5.42,5.42,4400.0
2009-12-28 13:50:00,5.42,5.43,5.42,5.43,4800.0,5.42,5.43,5.42,5.43,4800.0
2009-12-28 14:00:00,5.42,5.43,5.4,5.4,12400.0,5.42,5.43,5.4,5.4,12400.0
2009-12-28 14:10:00,5.4,5.42,5.4,5.41,10400.0,5.4,5.42,5.4,5.41,10400.0
2009-12-28 14:20:00,5.41,5.42,5.41,5.41,5600.0,5.41,5.42,5.41,5.41,5600.0
2009-12-28 14:30:00,5.42,5.43,5.42,5.42,8000.0,5.42,5.43,5.42,5.42,8000.0
2009-12-28 14:40:00,5.42,5.42,5.4,5.41,24000.0,5.42,5.42,5.4,5.41,24000.0
2009-12-28 14:50:00,5.41,5.42,5.41,5.42,8000.0,5.41,5.42,5.41,5.42,8000.0
2009-12-28 15:00:00,5.42,5.43,5.42,5.43,13200.0,5.42,5.43,5.42,5.43,13200.0
2009-12-28 15:10:00,5.43,5.43,5.42,5.42,5600.0,5.43,5.43,5.42,5.42,5600.0
2009-12-28 15:20:00,5.42,5.43,5.41,5.42,10400.0,5.42,5.43,5.41,5.42,10400.0
2009-12-28 15:30:00,5.42,5.43,5.41,5.42,16400.0,5.42,5.43,5.41,5.42,16400.0
2009-12-28 15:40:00,5.43,5.43,5.42,5.43,36000.0,5.43,5.43,5.42,5.43,36000.0
2009-12-28 15:50:00,5.43,5.45,5.43,5.44,56400.0,5.43,5.45,5.43,5.44,56400.0
2009-12-29 09:30:00,5.47,5.47,5.45,5.47,6800.0,5.47,5.47,5.45,5.47,6800.0
2009-12-29 09:40:00,5.44,5.44,5.4,5.4,8000.0,5.44,5.44,5.4,5.4,8000.0
2009-12-29 09:50:00,5.39,5.4,5.39,5.4,7200.0,5.39,5.4,5.39,5.4,7200.0
2009-12-29 10:00:00,5.4,5.41,5.4,5.4,5200.0,5.4,5.41,5.4,5.4,5200.0
2009-12-29 10:10:00,5.4,5.43,5.4,5.43,8400.0,5.4,5.43,5.4,5.43,8400.0
2009-12-29 10:20:00,5.42,5.42,5.42,5.42,5200.0,5.42,5.42,5.42,5.42,5200.0
2009-12-29 10:30:00,5.42,5.42,5.42,5.42,6400.0,5.42,5.42,5.42,5.42,6400.0
2009-12-29 10:40:00,5.42,5.42,5.41,5.41,4400.0,5.42,5.42,5.41,5.41,4400.0
2009-12-29 10:50:00,5.4,5.41,5.4,5.4,7600.0,5.4,5.41,5.4,5.4,7600.0
2009-12-29 11:00:00,5.4,5.43,5.4,5.43,18000.0,5.4,5.43,5.4,5.43,18000.0
2009-12-29 11:10:00,5.43,5.43,5.42,5.42,3600.0,5.43,5.43,5.42,5.42,3600.0
2009-12-29 11:20:00,5.42,5.43,5.42,5.43,4400.0,5.42,5.43,5.42,5.43,4400.0
2009-12-29 11:30:00,5.43,5.43,5.43,5.43,4800.0,5.43,5.43,5.43,5.43,4800.0
2009-12-29 11:40:00,5.43,5.43,5.41,5.41,8400.0,5.43,5.43,5.41,5.41,8400.0
2009-12-29 11:50:00,5.41,5.41,5.4,5.4,6800.0,5.41,5.41,5.4,5.4,6800.0
2009-12-29 12:00:00,5.4,5.4,5.4,5.4,2400.0,5.4,5.4,5.4,5.4,2400.0
2009-12-29 12:10:00,5.4,5.41,5.4,5.41,5600.0,5.4,5.41,5.4,5.41,5600.0
2009-12-29 12:20:00,5.41,5.41,5.41,5.41,8000.0,5.41,5.41,5.41,5.41,8000.0
2009-12-29 12:30:00,5.4,5.41,5.4,5.4,7200.0,5.4,5.41,5.4,5.4,7200.0
2009-12-29 12:40:00,5.41,5.42,5.41,5.42,8800.0,5.41,5.42,5.41,5.42,8800.0
2009-12-29 12:50:00,5.42,5.42,5.41,5.41,6400.0,5.42,5.42,5.41,5.41,6400.0
2009-12-29 13:00:00,5.41,5.41,5.41,5.41,4000.0,5.41,5.41,5.41,5.41,4000.0
2009-12-29 13:10:00,5.41,5.41,5.41,5.41,2800.0,5.41,5.41,5.41,5.41,2800.0
2009-12-29 13:20:00,5.4,5.41,5.4,5.4,6000.0,5.4,5.41,5.4,5.4,6000.0
2009-12-29 13:30:00,5.4,5.4,5.39,5.39,9200.0,5.4,5.4,5.39,5.39,9200.0
2009-12-29 13:40:00,5.39,5.39,5.39,5.39,6000.0,5.39,5.39,5.39,5.39,6000.0
2009-12-29 13:50:00,5.39,5.4,5.39,5.4,8400.0,5.39,5.4,5.39,5.4,8400.0
2009-12-29 14:00:00,5.39,5.4,5.39,5.4,6800.0,5.39,5.4,5.39,5.4,6800.0
2009-12-29 14:10:00,5.4,5.4,5.39,5.39,4800.0,5.4,5.4,5.39,5.39,4800.0
2009-12-29 14:20:00,5.39,5.39,5.39,5.39,4400.0,5.39,5.39,5.39,5.39,4400.0
2009-12-29 14:30:00,5.39,5.39,5.39,5.39,9600.0,5.39,5.39,5.39,5.39,9600.0
2009-12-29 14:40:00,5.39,5.39,5.39,5.39,13200.0,5.39,5.39,5.39,5.39,13200.0
2009-12-29 14:50:00,5.39,5.39,5.39,5.39,20000.0,5.39,5.39,5.39,5.39,20000.0
2009-12-29 15:00:00,5.39,5.41,5.39,5.4,10000.0,5.39,5.41,5.39,5.4,10000.0
2009-12-29 15:10:00,5.4,5.41,5.39,5.41,8400.0,5.4,5.41,5.39,5.41,8400.0
2009-12-29 15:20:00,5.41,5.41,5.4,5.4,21600.0,5.41,5.41,5.4,5.4,21600.0
2009-12-29 15:30:00,5.4,5.41,5.39,5.39,18800.0,5.4,5.41,5.39,5.39,18800.0
2009-12-29 15:40:00,5.39,5.41,5.39,5.4,38000.0,5.39,5.41,5.39,5.4,38000.0
2009-12-29 15:50:00,5.4,5.41,5.4,5.41,109200.0,5.4,5.41,5.4,5.41,109200.0
2009-12-30 09:30:00,5.41,5.41,5.34,5.38,13600.0,5.41,5.41,5.34,5.38,13600.0
2009-12-30 09:40:00,5.38,5.43,5.38,5.43,20400.0,5.38,5.43,5.38,5.43,20400.0
2009-12-30 09:50:00,5.43,5.43,5.39,5.4,12000.0,5.43,5.43,5.39,5.4,12000.0
2009-12-30 10:00:00,5.4,5.4,5.38,5.39,17200.0,5.4,5.4,5.38,5.39,17200.0
2009-12-30 10:10:00,5.39,5.4,5.39,5.4,3200.0,5.39,5.4,5.39,5.4,3200.0
2009-12-30 10:20:00,5.4,5.41,5.4,5.4,13600.0,5.4,5.41,5.4,5.4,13600.0
2009-12-30 10:30:00,5.4,5.4,5.35,5.35,58400.0,5.4,5.4,5.35,5.35,58400.0
2009-12-30 10:40:00,5.35,5.35,5.34,5.35,11200.0,5.35,5.35,5.34,5.35,11200.0
2009-12-30 10:50:00,5.37,5.38,5.37,5.38,8000.0,5.37,5.38,5.37,5.38,8000.0
2009-12-30 11:00:00,5.38,5.38,5.34,5.35,82800.0,5.38,5.38,5.34,5.35,82800.0
2009-12-30 11:10:00,5.35,5.36,5.35,5.35,9200.0,5.35,5.36,5.35,5.35,9200.0
2009-12-30 11:20:00,5.35,5.35,5.35,5.35,4800.0,5.35,5.35,5.35,5.35,4800.0
2009-12-30 11:30:00,5.35,5.35,5.35,5.35,10000.0,5.35,5.35,5.35,5.35,10000.0
2009-12-30 11:40:00,5.35,5.35,5.34,5.34,10400.0,5.35,5.35,5.34,5.34,10400.0
2009-12-30 11:50:00,5.34,5.37,5.34,5.36,8800.0,5.34,5.37,5.34,5.36,8800.0
2009-12-30 12:00:00,5.37,5.38,5.36,5.38,10000.0,5.37,5.38,5.36,5.38,10000.0
2009-12-30 12:10:00,5.38,5.38,5.35,5.35,22000.0,5.38,5.38,5.35,5.35,22000.0
2009-12-30 12:20:00,5.35,5.36,5.35,5.36,14000.0,5.35,5.36,5.35,5.36,14000.0
2009-12-30 12:30:00,5.36,5.36,5.35,5.36,33600.0,5.36,5.36,5.35,5.36,33600.0
2009-12-30 12:40:00,5.36,5.36,5.36,5.36,2400.0,5.36,5.36,5.36,5.36,2400.0
2009-12-30 12:50:00,5.36,5.37,5.36,5.37,3600.0,5.36,5.37,5.36,5.37,3600.0
2009-12-30 13:00:00,5.37,5.37,5.36,5.36,13200.0,5.37,5.37,5.36,5.36,13200.0
2009-12-30 13:10:00,5.36,5.36,5.34,5.34,40000.0,5.36,5.36,5.34,5.34,40000.0
2009-12-30 13:20:00,5.34,5.34,5.34,5.34,10400.0,5.34,5.34,5.34,5.34,10400.0
2009-12-30 13:30:00,5.33,5.33,5.31,5.31,13600.0,5.33,5.33,5.31,5.31,13600.0
2009-12-30 13:40:00,5.31,5.32,5.31,5.32,12000.0,5.31,5.32,5.31,5.32,12000.0
2009-12-30 13:50:00,5.32,5.34,5.32,5.34,6800.0,5.32,5.34,5.32,5.34,6800.0
2009-12-30 14:00:00,5.34,5.36,5.34,5.36,11200.0,5.34,5.36,5.34,5.36,11200.0
2009-12-30 14:10:00,5.36,5.36,5.36,5.36,4400.0,5.36,5.36,5.36,5.36,4400.0
2009-12-30 14:20:00,5.36,5.36,5.35,5.35,3200.0,5.36,5.36,5.35,5.35,3200.0
2009-12-30 14:30:00,5.35,5.36,5.35,5.36,10800.0,5.35,5.36,5.35,5.36,10800.0
2009-12-30 14:40:00,5.36,5.36,5.36,5.36,7200.0,5.36,5.36,5.36,5.36,7200.0
2009-12-30 14:50:00,5.37,5.37,5.37,5.37,10000.0,5.37,5.37,5.37,5.37,10000.0
2009-12-30 15:00:00,5.37,5.37,5.36,5.36,14000.0,5.37,5.37,5.36,5.36,14000.0
2009-12-30 15:10:00,5.36,5.37,5.36,5.36,26000.0,5.36,5.37,5.36,5.36,26000.0
2009-12-30 15:20:00,5.37,5.37,5.36,5.37,11600.0,5.37,5.37,5.36,5.37,11600.0
2009-12-30 15:30:00,5.36,5.38,5.36,5.37,30000.0,5.36,5.38,5.36,5.37,30000.0
2009-12-30 15:40:00,5.37,5.39,5.37,5.39,30400.0,5.37,5.39,5.37,5.39,30400.0
2009-12-30 15:50:00,5.39,5.41,5.39,5.41,67200.0,5.39,5.41,5.39,5.41,67200.0
2009-12-31 09:30:00,5.39,5.43,5.38,5.42,11600.0,5.39,5.43,5.38,5.42,11600.0
2009-12-31 09:40:00,5.41,5.45,5.38,5.45,21600.0,5.41,5.45,5.38,5.45,21600.0
2009-12-31 09:50:00,5.45,5.47,5.45,5.46,10400.0,5.45,5.47,5.45,5.46,10400.0
2009-12-31 10:00:00,5.46,5.46,5.43,5.44,14000.0,5.46,5.46,5.43,5.44,14000.0
2009-12-31 10:10:00,5.45,5.46,5.43,5.44,6800.0,5.45,5.46,5.43,5.44,6800.0
2009-12-31 10:20:00,5.44,5.44,5.43,5.43,4000.0,5.44,5.44,5.43,5.43,4000.0
2009-12-31 10:30:00,5.43,5.45,5.43,5.45,6400.0,5.43,5.45,5.43,5.45,6400.0
2009-12-31 10:40:00,5.45,5.45,5.45,5.45,6000.0,5.45,5.45,5.45,5.45,6000.0
2009-12-31 10:50:00,5.45,5.45,5.45,5.45,11600.0,5.45,5.45,5.45,5.45,11600.0
2009-12-31 11:00:00,5.45,5.45,5.43,5.43,18400.0,5.45,5.45,5.43,5.43,18400.0
2009-12-31 11:10:00,5.43,5.43,5.42,5.42,4800.0,5.43,5.43,5.42,5.42,4800.0
2009-12-31 11:20:00,5.42,5.42,5.42,5.42,4800.0,5.42,5.42,5.42,5.42,4800.0
2009-12-31 11:30:00,5.42,5.42,5.41,5.42,6000.0,5.42,5.42,5.41,5.42,6000.0
2009-12-31 11:40:00,5.42,5.42,5.41,5.42,12400.0,5.42,5.42,5.41,5.42,12400.0
2009-12-31 11:50:00,5.42,5.42,5.4,5.4,11200.0,5.42,5.42,5.4,5.4,11200.0
2009-12-31 12:00:00,5.4,5.41,5.4,5.41,6800.0,5.4,5.41,5.4,5.41,6800.0
2009-12-31 12:10:00,5.4,5.41,5.4,5.4,8400.0,5.4,5.41,5.4,5.4,8400.0
2009-12-31 12:20:00,5.4,5.41,5.4,5.4,6400.0,5.4,5.41,5.4,5.4,6400.0
2009-12-31 12:30:00,5.4,5.4,5.39,5.4,6000.0,5.4,5.4,5.39,5.4,6000.0
2009-12-31 12:40:00,5.4,5.4,5.39,5.39,10000.0,5.4,5.4,5.39,5.39,10000.0
2009-12-31 12:50:00,5.39,5.4,5.39,5.39,16000.0,5.39,5.4,5.39,5.39,16000.0
2009-12-31 13:00:00,5.39,5.39,5.39,5.39,5200.0,5.39,5.39,5.39,5.39,5200.0
2009-12-31 13:10:00,5.39,5.39,5.37,5.37,8000.0,5.39,5.39,5.37,5.37,8000.0
2009-12-31 13:20:00,5.37,5.37,5.37,5.37,8400.0,5.37,5.37,5.37,5.37,8400.0
2009-12-31 13:30:00,5.37,5.37,5.36,5.37,5600.0,5.37,5.37,5.36,5.37,5600.0
2009-12-31 13:40:00,5.37,5.37,5.36,5.36,6400.0,5.37,5.37,5.36,5.36,6400.0
2009-12-31 13:50:00,5.36,5.37,5.36,5.36,7200.0,5.36,5.37,5.36,5.36,7200.0
2009-12-31 14:00:00,5.36,5.36,5.36,5.36,10800.0,5.36,5.36,5.36,5.36,10800.0
2009-12-31 14:10:00,5.36,5.36,5.35,5.35,17200.0,5.36,5.36,5.35,5.35,17200.0
2009-12-31 14:20:00,5.35,5.35,5.34,5.35,12000.0,5.35,5.35,5.34,5.35,12000.0
2009-12-31 14:30:00,5.35,5.35,5.35,5.35,27200.0,5.35,5.35,5.35,5.35,27200.0
2009-12-31 14:40:00,5.35,5.35,5.35,5.35,29600.0,5.35,5.35,5.35,5.35,29600.0
2009-12-31 14:50:00,5.35,5.35,5.35,5.35,14800.0,5.35,5.35,5.35,5.35,14800.0
2009-12-31 15:00:00,5.35,5.35,5.35,5.35,13600.0,5.35,5.35,5.35,5.35,13600.0
2009-12-31 15:10:00,5.35,5.35,5.35,5.35,15200.0,5.35,5.35,5.35,5.35,15200.0
2009-12-31 15:20:00,5.35,5.35,5.35,5.35,32800.0,5.35,5.35,5.35,5.35,32800.0
2009-12-31 15:30:00,5.35,5.35,5.33,5.33,41200.0,5.35,5.35,5.33,5.33,41200.0
2009-12-31 15:40:00,5.33,5.33,5.29,5.31,101200.0,5.33,5.33,5.29,5.31,101200.0
2009-12-31 15:50:00,5.31,5.32,5.29,5.3,180000.0,5.31,5.32,5.29,5.3,180000.0
2010-01-04 09:30:00,5.35,5.41,5.32,5.41,86800.0,5.35,5.41,5.32,5.41,86800.0
2010-01-04 09:40:00,5.41,5.43,5.41,5.43,16400.0,5.41,5.43,5.41,5.43,16400.0
2010-01-04 09:50:00,5.42,5.42,5.38,5.38,22800.0,5.42,5.42,5.38,5.38,22800.0
2010-01-04 10:00:00,5.38,5.4,5.36,5.36,20000.0,5.38,5.4,5.36,5.36,20000.0
2010-01-04 10:10:00,5.36,5.37,5.35,5.36,9600.0,5.36,5.37,5.35,5.36,9600.0
2010-01-04 10:20:00,5.37,5.39,5.36,5.39,26000.0,5.37,5.39,5.36,5.39,26000.0
2010-01-04 10:30:00,5.39,5.43,5.39,5.43,12400.0,5.39,5.43,5.39,5.43,12400.0
2010-01-04 10:40:00,5.42,5.44,5.42,5.43,23600.0,5.42,5.44,5.42,5.43,23600.0
2010-01-04 10:50:00,5.43,5.44,5.42,5.42,12800.0,5.43,5.44,5.42,5.42,12800.0
2010-01-04 11:00:00,5.42,5.43,5.42,5.43,8400.0,5.42,5.43,5.42,5.43,8400.0
2010-01-04 11:10:00,5.43,5.43,5.4,5.41,15600.0,5.43,5.43,5.4,5.41,15600.0
2010-01-04 11:20:00,5.41,5.42,5.4,5.42,16000.0,5.41,5.42,5.4,5.42,16000.0
2010-01-04 11:30:00,5.42,5.42,5.4,5.41,30400.0,5.42,5.42,5.4,5.41,30400.0
2010-01-04 11:40:00,5.41,5.43,5.41,5.42,48000.0,5.41,5.43,5.41,5.42,48000.0
2010-01-04 11:50:00,5.41,5.42,5.4,5.41,18400.0,5.41,5.42,5.4,5.41,18400.0
2010-01-04 12:00:00,5.41,5.42,5.4,5.42,22400.0,5.41,5.42,5.4,5.42,22400.0
2010-01-04 12:10:00,5.42,5.42,5.4,5.41,18800.0,5.42,5.42,5.4,5.41,18800.0
2010-01-04 12:20:00,5.41,5.41,5.4,5.4,50400.0,5.41,5.41,5.4,5.4,50400.0
2010-01-04 12:30:00,5.4,5.42,5.4,5.41,119600.0,5.4,5.42,5.4,5.41,119600.0
2010-01-04 12:40:00,5.41,5.42,5.4,5.41,90800.0,5.41,5.42,5.4,5.41,90800.0
2010-01-04 12:50:00,5.4,5.42,5.4,5.41,50400.0,5.4,5.42,5.4,5.41,50400.0
2010-01-04 13:00:00,5.41,5.41,5.4,5.41,77600.0,5.41,5.41,5.4,5.41,77600.0
2010-01-04 13:10:00,5.41,5.42,5.4,5.42,51200.0,5.41,5.42,5.4,5.42,51200.0
2010-01-04 13:20:00,5.42,5.43,5.42,5.43,28800.0,5.42,5.43,5.42,5.43,28800.0
2010-01-04 13:30:00,5.43,5.43,5.41,5.42,9200.0,5.43,5.43,5.41,5.42,9200.0
2010-01-04 13:40:00,5.41,5.42,5.41,5.42,6800.0,5.41,5.42,5.41,5.42,6800.0
2010-01-04 13:50:00,5.41,5.41,5.41,5.41,5200.0,5.41,5.41,5.41,5.41,5200.0
2010-01-04 14:00:00,5.41,5.41,5.41,5.41,6800.0,5.41,5.41,5.41,5.41,6800.0
2010-01-04 14:10:00,5.41,5.41,5.4,5.4,17600.0,5.41,5.41,5.4,5.4,17600.0
2010-01-04 14:20:00,5.4,5.41,5.39,5.41,10000.0,5.4,5.41,5.39,5.41,10000.0
2010-01-04 14:30:00,5.41,5.42,5.41,5.41,6800.0,5.41,5.42,5.41,5.41,6800.0
2010-01-04 14:40:00,5.41,5.43,5.41,5.41,17200.0,5.41,5.43,5.41,5.41,17200.0
2010-01-04 14:50:00,5.41,5.41,5.39,5.4,18000.0,5.41,5.41,5.39,5.4,18000.0
2010-01-04 15:00:00,5.4,5.42,5.4,5.4,27200.0,5.4,5.42,5.4,5.4,27200.0
2010-01-04 15:10:00,5.4,5.41,5.4,5.41,18800.0,5.4,5.41,5.4,5.41,18800.0
2010-01-04 15:20:00,5.41,5.41,5.41,5.41,20400.0,5.41,5.41,5.41,5.41,20400.0
2010-01-04 15:30:00,5.41,5.43,5.41,5.42,42800.0,5.41,5.43,5.41,5.42,42800.0
2010-01-04 15:40:00,5.42,5.43,5.42,5.42,43600.0,5.42,5.43,5.42,5.42,43600.0
2010-01-04 15:50:00,5.42,5.43,5.41,5.42,102000.0,5.42,5.43,5.41,5.42,102000.0
2010-01-05 09:30:00,5.43,5.45,5.32,5.32,40400.0,5.43,5.45,5.32,5.32,40400.0
2010-01-05 09:40:00,5.32,5.36,5.31,5.36,72800.0,5.32,5.36,5.31,5.36,72800.0
2010-01-05 09:50:00,5.38,5.42,5.37,5.37,54400.0,5.38,5.42,5.37,5.37,54400.0
2010-01-05 10:00:00,5.36,5.38,5.36,5.36,6800.0,5.36,5.38,5.36,5.36,6800.0
2010-01-05 10:10:00,5.37,5.37,5.35,5.36,10800.0,5.37,5.37,5.35,5.36,10800.0
2010-01-05 10:20:00,5.36,5.39,5.36,5.38,8000.0,5.36,5.39,5.36,5.38,8000.0
2010-01-05 10:30:00,5.38,5.38,5.35,5.35,8000.0,5.38,5.38,5.35,5.35,8000.0
2010-01-05 10:40:00,5.35,5.39,5.35,5.37,20000.0,5.35,5.39,5.35,5.37,20000.0
2010-01-05 10:50:00,5.37,5.37,5.36,5.36,5600.0,5.37,5.37,5.36,5.36,5600.0
2010-01-05 11:00:00,5.36,5.36,5.35,5.36,16000.0,5.36,5.36,5.35,5.36,16000.0
2010-01-05 11:10:00,5.36,5.36,5.34,5.34,14000.0,5.36,5.36,5.34,5.34,14000.0
2010-01-05 11:20:00,5.34,5.35,5.34,5.34,12800.0,5.34,5.35,5.34,5.34,12800.0
2010-01-05 11:30:00,5.34,5.35,5.34,5.35,28000.0,5.34,5.35,5.34,5.35,28000.0
2010-01-05 11:40:00,5.35,5.36,5.35,5.35,8800.0,5.35,5.36,5.35,5.35,8800.0
2010-01-05 11:50:00,5.34,5.35,5.34,5.34,8000.0,5.34,5.35,5.34,5.34,8000.0
2010-01-05 12:00:00,5.34,5.34,5.34,5.34,10400.0,5.34,5.34,5.34,5.34,10400.0
2010-01-05 12:10:00,5.34,5.34,5.34,5.34,19600.0,5.34,5.34,5.34,5.34,19600.0
2010-01-05 12:20:00,5.34,5.34,5.33,5.33,82000.0,5.34,5.34,5.33,5.33,82000.0
2010-01-05 12:30:00,5.33,5.34,5.33,5.33,19600.0,5.33,5.34,5.33,5.33,19600.0
2010-01-05 12:40:00,5.33,5.33,5.3,5.3,16400.0,5.33,5.33,5.3,5.3,16400.0
2010-01-05 12:50:00,5.3,5.31,5.3,5.31,20800.0,5.3,5.31,5.3,5.31,20800.0
2010-01-05 13:00:00,5.31,5.31,5.28,5.29,26400.0,5.31,5.31,5.28,5.29,26400.0
2010-01-05 13:10:00,5.28,5.28,5.27,5.28,16400.0,5.28,5.28,5.27,5.28,16400.0
2010-01-05 13:20:00,5.28,5.28,5.26,5.26,17200.0,5.28,5.28,5.26,5.26,17200.0
2010-01-05 13:30:00,5.27,5.27,5.26,5.26,14400.0,5.27,5.27,5.26,5.26,14400.0
2010-01-05 13:40:00,5.26,5.26,5.25,5.26,7200.0,5.26,5.26,5.25,5.26,7200.0
2010-01-05 13:50:00,5.25,5.26,5.25,5.25,41600.0,5.25,5.26,5.25,5.25,41600.0
2010-01-05 14:00:00,5.25,5.25,5.25,5.25,285600.0,5.25,5.25,5.25,5.25,285600.0
2010-01-05 14:10:00,5.25,5.26,5.25,5.25,43200.0,5.25,5.26,5.25,5.25,43200.0
2010-01-05 14:20:00,5.25,5.26,5.25,5.26,14800.0,5.25,5.26,5.25,5.26,14800.0
2010-01-05 14:30:00,5.26,5.26,5.26,5.26,10800.0,5.26,5.26,5.26,5.26,10800.0
2010-01-05 14:40:00,5.26,5.28,5.26,5.28,16800.0,5.26,5.28,5.26,5.28,16800.0
2010-01-05 14:50:00,5.28,5.28,5.27,5.27,14800.0,5.28,5.28,5.27,5.27,14800.0
2010-01-05 15:00:00,5.26,5.28,5.26,5.28,21200.0,5.26,5.28,5.26,5.28,21200.0
2010-01-05 15:10:00,5.27,5.28,5.26,5.27,131600.0,5.27,5.28,5.26,5.27,131600.0
2010-01-05 15:20:00,5.27,5.28,5.27,5.27,34400.0,5.27,5.28,5.27,5.27,34400.0
2010-01-05 15:30:00,5.27,5.28,5.26,5.28,91200.0,5.27,5.28,5.26,5.28,91200.0
2010-01-05 15:40:00,5.28,5.29,5.26,5.27,152000.0,5.28,5.29,5.26,5.27,152000.0
2010-01-05 15:50:00,5.27,5.27,5.25,5.25,188400.0,5.27,5.27,5.25,5.25,188400.0
2010-01-06 09:30:00,5.24,5.29,5.23,5.27,16800.0,5.24,5.29,5.23,5.27,16800.0
2010-01-06 09:40:00,5.27,5.27,5.24,5.25,17600.0,5.27,5.27,5.24,5.25,17600.0
2010-01-06 09:50:00,5.25,5.26,5.24,5.26,31600.0,5.25,5.26,5.24,5.26,31600.0
2010-01-06 10:00:00,5.26,5.26,5.25,5.26,9200.0,5.26,5.26,5.25,5.26,9200.0
2010-01-06 10:10:00,5.26,5.26,5.25,5.25,6400.0,5.26,5.26,5.25,5.25,6400.0
2010-01-06 10:20:00,5.25,5.27,5.25,5.26,21200.0,5.25,5.27,5.25,5.26,21200.0
2010-01-06 10:30:00,5.26,5.27,5.25,5.25,9600.0,5.26,5.27,5.25,5.25,9600.0
2010-01-06 10:40:00,5.25,5.26,5.25,5.26,6400.0,5.25,5.26,5.25,5.26,6400.0
2010-01-06 10:50:00,5.25,5.26,5.25,5.26,11600.0,5.25,5.26,5.25,5.26,11600.0
2010-01-06 11:00:00,5.25,5.26,5.25,5.25,4400.0,5.25,5.26,5.25,5.25,4400.0
2010-01-06 11:10:00,5.25,5.25,5.25,5.25,3600.0,5.25,5.25,5.25,5.25,3600.0
2010-01-06 11:20:00,5.25,5.27,5.25,5.26,8000.0,5.25,5.27,5.25,5.26,8000.0
2010-01-06 11:30:00,5.26,5.29,5.26,5.27,14000.0,5.26,5.29,5.26,5.27,14000.0
2010-01-06 11:40:00,5.26,5.27,5.26,5.27,6800.0,5.26,5.27,5.26,5.27,6800.0
2010-01-06 11:50:00,5.27,5.27,5.25,5.25,5600.0,5.27,5.27,5.25,5.25,5600.0
2010-01-06 12:00:00,5.25,5.26,5.25,5.26,8800.0,5.25,5.26,5.25,5.26,8800.0
2010-01-06 12:10:00,5.25,5.26,5.25,5.26,27600.0,5.25,5.26,5.25,5.26,27600.0
2010-01-06 12:20:00,5.26,5.27,5.25,5.25,122400.0,5.26,5.27,5.25,5.25,122400.0
2010-01-06 12:30:00,5.25,5.27,5.25,5.26,26000.0,5.25,5.27,5.25,5.26,26000.0
2010-01-06 12:40:00,5.26,5.28,5.26,5.28,7200.0,5.26,5.28,5.26,5.28,7200.0
2010-01-06 12:50:00,5.28,5.28,5.26,5.27,7600.0,5.28,5.28,5.26,5.27,7600.0
2010-01-06 13:00:00,5.27,5.28,5.26,5.26,14400.0,5.27,5.28,5.26,5.26,14400.0
2010-01-06 13:10:00,5.27,5.28,5.26,5.28,39200.0,5.27,5.28,5.26,5.28,39200.0
2010-01-06 13:20:00,5.28,5.28,5.26,5.27,17600.0,5.28,5.28,5.26,5.27,17600.0
2010-01-06 13:30:00,5.27,5.27,5.25,5.26,13600.0,5.27,5.27,5.25,5.26,13600.0
2010-01-06 13:40:00,5.25,5.26,5.24,5.26,30400.0,5.25,5.26,5.24,5.26,30400.0
2010-01-06 13:50:00,5.25,5.25,5.24,5.25,24400.0,5.25,5.25,5.24,5.25,24400.0
2010-01-06 14:00:00,5.26,5.28,5.25,5.27,28800.0,5.26,5.28,5.25,5.27,28800.0
2010-01-06 14:10:00,5.27,5.28,5.26,5.26,14800.0,5.27,5.28,5.26,5.26,14800.0
2010-01-06 14:20:00,5.27,5.29,5.26,5.28,26000.0,5.27,5.29,5.26,5.28,26000.0
2010-01-06 14:30:00,5.27,5.28,5.27,5.27,8000.0,5.27,5.28,5.27,5.27,8000.0
2010-01-06 14:40:00,5.26,5.26,5.25,5.25,10400.0,5.26,5.26,5.25,5.25,10400.0
2010-01-06 14:50:00,5.26,5.26,5.25,5.25,7200.0,5.26,5.26,5.25,5.25,7200.0
2010-01-06 15:00:00,5.25,5.25,5.23,5.25,54000.0,5.25,5.25,5.23,5.25,54000.0
2010-01-06 15:10:00,5.24,5.26,5.24,5.25,16000.0,5.24,5.26,5.24,5.25,16000.0
2010-01-06 15:20:00,5.25,5.27,5.25,5.27,36400.0,5.25,5.27,5.25,5.27,36400.0
2010-01-06 15:30:00,5.27,5.29,5.26,5.29,36400.0,5.27,5.29,5.26,5.29,36400.0
2010-01-06 15:40:00,5.29,5.29,5.27,5.29,98800.0,5.29,5.29,5.27,5.29,98800.0
2010-01-06 15:50:00,5.29,5.32,5.29,5.31,106000.0,5.29,5.32,5.29,5.31,106000.0
2010-01-07 09:30:00,5.32,5.32,5.29,5.32,80800.0,5.32,5.32,5.29,5.32,80800.0
2010-01-07 09:40:00,5.31,5.32,5.31,5.31,67600.0,5.31,5.32,5.31,5.31,67600.0
2010-01-07 09:50:00,5.31,5.32,5.3,5.32,57600.0,5.31,5.32,5.3,5.32,57600.0
2010-01-07 10:00:00,5.31,5.32,5.31,5.31,34400.0,5.31,5.32,5.31,5.31,34400.0
2010-01-07 10:10:00,5.31,5.34,5.31,5.33,146400.0,5.31,5.34,5.31,5.33,146400.0
2010-01-07 10:20:00,5.33,5.34,5.31,5.34,166000.0,5.33,5.34,5.31,5.34,166000.0
2010-01-07 10:30:00,5.33,5.35,5.33,5.34,42000.0,5.33,5.35,5.33,5.34,42000.0
2010-01-07 10:40:00,5.34,5.35,5.34,5.34,28800.0,5.34,5.35,5.34,5.34,28800.0
2010-01-07 10:50:00,5.34,5.35,5.33,5.34,33600.0,5.34,5.35,5.33,5.34,33600.0
2010-01-07 11:00:00,5.34,5.34,5.33,5.34,42400.0,5.34,5.34,5.33,5.34,42400.0
2010-01-07 11:10:00,5.34,5.35,5.33,5.34,34000.0,5.34,5.35,5.33,5.34,34000.0
2010-01-07 11:20:00,5.34,5.35,5.33,5.35,76400.0,5.34,5.35,5.33,5.35,76400.0
2010-01-07 11:30:00,5.34,5.37,5.34,5.34,21200.0,5.34,5.37,5.34,5.34,21200.0
2010-01-07 11:40:00,5.34,5.35,5.34,5.34,77200.0,5.34,5.35,5.34,5.34,77200.0
2010-01-07 11:50:00,5.34,5.35,5.34,5.34,11600.0,5.34,5.35,5.34,5.34,11600.0
2010-01-07 12:00:00,5.34,5.35,5.34,5.35,10400.0,5.34,5.35,5.34,5.35,10400.0
2010-01-07 12:10:00,5.35,5.35,5.34,5.35,26800.0,5.35,5.35,5.34,5.35,26800.0
2010-01-07 12:20:00,5.35,5.36,5.35,5.36,13600.0,5.35,5.36,5.35,5.36,13600.0
2010-01-07 12:30:00,5.36,5.37,5.36,5.37,15200.0,5.36,5.37,5.36,5.37,15200.0
2010-01-07 12:40:00,5.37,5.38,5.37,5.38,20400.0,5.37,5.38,5.37,5.38,20400.0
2010-01-07 12:50:00,5.37,5.38,5.37,5.37,15600.0,5.37,5.38,5.37,5.37,15600.0
2010-01-07 13:00:00,5.37,5.38,5.37,5.37,16000.0,5.37,5.38,5.37,5.37,16000.0
2010-01-07 13:10:00,5.37,5.39,5.37,5.39,14800.0,5.37,5.39,5.37,5.39,14800.0
2010-01-07 13:20:00,5.39,5.41,5.39,5.39,30800.0,5.39,5.41,5.39,5.39,30800.0
2010-01-07 13:30:00,5.39,5.4,5.37,5.39,44000.0,5.39,5.4,5.37,5.39,44000.0
2010-01-07 13:40:00,5.39,5.42,5.39,5.42,21600.0,5.39,5.42,5.39,5.42,21600.0
2010-01-07 13:50:00,5.41,5.42,5.41,5.42,13200.0,5.41,5.42,5.41,5.42,13200.0
2010-01-07 14:00:00,5.42,5.42,5.41,5.42,14400.0,5.42,5.42,5.41,5.42,14400.0
2010-01-07 14:10:00,5.42,5.42,5.41,5.42,4400.0,5.42,5.42,5.41,5.42,4400.0
2010-01-07 14:20:00,5.42,5.42,5.41,5.41,11200.0,5.42,5.42,5.41,5.41,11200.0
2010-01-07 14:30:00,5.41,5.44,5.41,5.42,34400.0,5.41,5.44,5.41,5.42,34400.0
2010-01-07 14:40:00,5.42,5.44,5.41,5.44,17600.0,5.42,5.44,5.41,5.44,17600.0
2010-01-07 14:50:00,5.43,5.44,5.43,5.43,8800.0,5.43,5.44,5.43,5.43,8800.0
2010-01-07 15:00:00,5.43,5.44,5.41,5.44,22800.0,5.43,5.44,5.41,5.44,22800.0
2010-01-07 15:10:00,5.44,5.46,5.43,5.45,24800.0,5.44,5.46,5.43,5.45,24800.0
2010-01-07 15:20:00,5.45,5.46,5.44,5.45,30000.0,5.45,5.46,5.44,5.45,30000.0
2010-01-07 15:30:00,5.45,5.45,5.43,5.43,26000.0,5.45,5.45,5.43,5.43,26000.0
2010-01-07 15:40:00,5.43,5.45,5.43,5.45,40800.0,5.43,5.45,5.43,5.45,40800.0
2010-01-07 15:50:00,5.45,5.45,5.44,5.45,65200.0,5.45,5.45,5.44,5.45,65200.0
2010-01-08 09:30:00,5.41,5.41,5.32,5.33,56400.0,5.41,5.41,5.32,5.33,56400.0
2010-01-08 09:40:00,5.35,5.37,5.34,5.36,27600.0,5.35,5.37,5.34,5.36,27600.0
2010-01-08 09:50:00,5.36,5.39,5.34,5.39,36000.0,5.36,5.39,5.34,5.39,36000.0
2010-01-08 10:00:00,5.39,5.4,5.35,5.35,20000.0,5.39,5.4,5.35,5.35,20000.0
2010-01-08 10:10:00,5.34,5.37,5.34,5.35,26000.0,5.34,5.37,5.34,5.35,26000.0
2010-01-08 10:20:00,5.36,5.37,5.35,5.36,18400.0,5.36,5.37,5.35,5.36,18400.0
2010-01-08 10:30:00,5.36,5.38,5.35,5.37,34400.0,5.36,5.38,5.35,5.37,34400.0
2010-01-08 10:40:00,5.37,5.37,5.35,5.36,17200.0,5.37,5.37,5.35,5.36,17200.0
2010-01-08 10:50:00,5.37,5.39,5.37,5.39,10800.0,5.37,5.39,5.37,5.39,10800.0
2010-01-08 11:00:00,5.39,5.39,5.37,5.37,14000.0,5.39,5.39,5.37,5.37,14000.0
2010-01-08 11:10:00,5.37,5.37,5.36,5.36,23600.0,5.37,5.37,5.36,5.36,23600.0
2010-01-08 11:20:00,5.37,5.39,5.37,5.39,12400.0,5.37,5.39,5.37,5.39,12400.0
2010-01-08 11:30:00,5.39,5.39,5.38,5.39,26400.0,5.39,5.39,5.38,5.39,26400.0
2010-01-08 11:40:00,5.39,5.39,5.39,5.39,4800.0,5.39,5.39,5.39,5.39,4800.0
2010-01-08 11:50:00,5.39,5.4,5.39,5.4,12000.0,5.39,5.4,5.39,5.4,12000.0
2010-01-08 12:00:00,5.4,5.4,5.39,5.39,8800.0,5.4,5.4,5.39,5.39,8800.0
2010-01-08 12:10:00,5.38,5.39,5.36,5.36,50400.0,5.38,5.39,5.36,5.36,50400.0
2010-01-08 12:20:00,5.37,5.38,5.37,5.37,36000.0,5.37,5.38,5.37,5.37,36000.0
2010-01-08 12:30:00,5.37,5.37,5.37,5.37,3200.0,5.37,5.37,5.37,5.37,3200.0
2010-01-08 12:40:00,5.37,5.37,5.36,5.36,10000.0,5.37,5.37,5.36,5.36,10000.0
2010-01-08 12:50:00,5.36,5.37,5.36,5.36,16000.0,5.36,5.37,5.36,5.36,16000.0
2010-01-08 13:00:00,5.37,5.37,5.36,5.36,136800.0,5.37,5.37,5.36,5.36,136800.0
2010-01-08 13:10:00,5.36,5.36,5.35,5.35,7200.0,5.36,5.36,5.35,5.35,7200.0
2010-01-08 13:20:00,5.35,5.35,5.35,5.35,4800.0,5.35,5.35,5.35,5.35,4800.0
2010-01-08 13:30:00,5.35,5.36,5.35,5.35,51200.0,5.35,5.36,5.35,5.35,51200.0
2010-01-08 13:40:00,5.35,5.36,5.35,5.35,16000.0,5.35,5.36,5.35,5.35,16000.0
2010-01-08 13:50:00,5.35,5.35,5.35,5.35,18000.0,5.35,5.35,5.35,5.35,18000.0
2010-01-08 14:00:00,5.35,5.36,5.35,5.36,14400.0,5.35,5.36,5.35,5.36,14400.0
2010-01-08 14:10:00,5.36,5.37,5.36,5.36,29600.0,5.36,5.37,5.36,5.36,29600.0
2010-01-08 14:20:00,5.36,5.37,5.36,5.37,39600.0,5.36,5.37,5.36,5.37,39600.0
2010-01-08 14:30:00,5.37,5.37,5.37,5.37,19200.0,5.37,5.37,5.37,5.37,19200.0
2010-01-08 14:40:00,5.36,5.37,5.36,5.36,14400.0,5.36,5.37,5.36,5.36,14400.0
2010-01-08 14:50:00,5.37,5.37,5.36,5.37,22000.0,5.37,5.37,5.36,5.37,22000.0
2010-01-08 15:00:00,5.37,5.38,5.36,5.38,24000.0,5.37,5.38,5.36,5.38,24000.0
2010-01-08 15:10:00,5.37,5.38,5.37,5.37,11200.0,5.37,5.38,5.37,5.37,11200.0
2010-01-08 15:20:00,5.37,5.38,5.36,5.37,46000.0,5.37,5.38,5.36,5.37,46000.0
2010-01-08 15:30:00,5.38,5.39,5.37,5.39,56000.0,5.38,5.39,5.37,5.39,56000.0
2010-01-08 15:40:00,5.39,5.4,5.37,5.38,45600.0,5.39,5.4,5.37,5.38,45600.0
2010-01-08 15:50:00,5.38,5.39,5.38,5.39,71200.0,5.38,5.39,5.38,5.39,71200.0
2010-01-11 09:30:00,5.4,5.41,5.38,5.39,13200.0,5.4,5.41,5.38,5.39,13200.0
2010-01-11 09:40:00,5.4,5.4,5.37,5.38,11600.0,5.4,5.4,5.37,5.38,11600.0
2010-01-11 09:50:00,5.38,5.38,5.37,5.38,8400.0,5.38,5.38,5.37,5.38,8400.0
2010-01-11 10:00:00,5.38,5.38,5.36,5.36,63200.0,5.38,5.38,5.36,5.36,63200.0
2010-01-11 10:10:00,5.36,5.39,5.36,5.38,39200.0,5.36,5.39,5.36,5.38,39200.0
2010-01-11 10:20:00,5.38,5.39,5.38,5.39,5600.0,5.38,5.39,5.38,5.39,5600.0
2010-01-11 10:30:00,5.39,5.4,5.39,5.39,13200.0,5.39,5.4,5.39,5.39,13200.0
2010-01-11 10:40:00,5.39,5.39,5.38,5.38,13200.0,5.39,5.39,5.38,5.38,13200.0
2010-01-11 10:50:00,5.38,5.39,5.37,5.38,15200.0,5.38,5.39,5.37,5.38,15200.0
2010-01-11 11:00:00,5.39,5.39,5.36,5.38,28800.0,5.39,5.39,5.36,5.38,28800.0
2010-01-11 11:10:00,5.37,5.39,5.37,5.39,13200.0,5.37,5.39,5.37,5.39,13200.0
2010-01-11 11:20:00,5.39,5.39,5.37,5.37,9600.0,5.39,5.39,5.37,5.37,9600.0
2010-01-11 11:30:00,5.37,5.39,5.37,5.38,13200.0,5.37,5.39,5.37,5.38,13200.0
2010-01-11 11:40:00,5.38,5.38,5.37,5.37,5200.0,5.38,5.38,5.37,5.37,5200.0
2010-01-11 11:50:00,5.37,5.38,5.37,5.37,46400.0,5.37,5.38,5.37,5.37,46400.0
2010-01-11 12:00:00,5.37,5.38,5.36,5.37,11200.0,5.37,5.38,5.36,5.37,11200.0
2010-01-11 12:10:00,5.37,5.38,5.36,5.37,8800.0,5.37,5.38,5.36,5.37,8800.0
2010-01-11 12:20:00,5.36,5.37,5.36,5.37,28400.0,5.36,5.37,5.36,5.37,28400.0
2010-01-11 12:30:00,5.36,5.37,5.36,5.37,10800.0,5.36,5.37,5.36,5.37,10800.0
2010-01-11 12:40:00,5.37,5.38,5.37,5.38,10400.0,5.37,5.38,5.37,5.38,10400.0
2010-01-11 12:50:00,5.38,5.38,5.37,5.37,11200.0,5.38,5.38,5.37,5.37,11200.0
2010-01-11 13:00:00,5.37,5.37,5.36,5.37,7200.0,5.37,5.37,5.36,5.37,7200.0
2010-01-11 13:10:00,5.37,5.37,5.36,5.37,10400.0,5.37,5.37,5.36,5.37,10400.0
2010-01-11 13:20:00,5.37,5.37,5.37,5.37,10800.0,5.37,5.37,5.37,5.37,10800.0
2010-01-11 13:30:00,5.37,5.37,5.37,5.37,12400.0,5.37,5.37,5.37,5.37,12400.0
2010-01-11 13:40:00,5.37,5.37,5.36,5.37,21200.0,5.37,5.37,5.36,5.37,21200.0
2010-01-11 13:50:00,5.36,5.37,5.36,5.37,20000.0,5.36,5.37,5.36,5.37,20000.0
2010-01-11 14:00:00,5.36,5.37,5.36,5.37,18400.0,5.36,5.37,5.36,5.37,18400.0
2010-01-11 14:10:00,5.37,5.37,5.35,5.35,20000.0,5.37,5.37,5.35,5.35,20000.0
2010-01-11 14:20:00,5.36,5.36,5.32,5.33,23600.0,5.36,5.36,5.32,5.33,23600.0
2010-01-11 14:30:00,5.33,5.34,5.33,5.34,28000.0,5.33,5.34,5.33,5.34,28000.0
2010-01-11 14:40:00,5.33,5.34,5.33,5.34,33200.0,5.33,5.34,5.33,5.34,33200.0
2010-01-11 14:50:00,5.34,5.34,5.33,5.34,18400.0,5.34,5.34,5.33,5.34,18400.0
2010-01-11 15:00:00,5.34,5.34,5.34,5.34,9200.0,5.34,5.34,5.34,5.34,9200.0
2010-01-11 15:10:00,5.34,5.34,5.33,5.34,36800.0,5.34,5.34,5.33,5.34,36800.0
2010-01-11 15:20:00,5.34,5.36,5.33,5.36,46400.0,5.34,5.36,5.33,5.36,46400.0
2010-01-11 15:30:00,5.36,5.37,5.35,5.37,35200.0,5.36,5.37,5.35,5.37,35200.0
2010-01-11 15:40:00,5.36,5.36,5.33,5.35,50000.0,5.36,5.36,5.33,5.35,50000.0
2010-01-11 15:50:00,5.35,5.36,5.35,5.35,46400.0,5.35,5.36,5.35,5.35,46400.0
2010-01-12 09:30:00,5.31,5.32,5.28,5.32,57200.0,5.31,5.32,5.28,5.32,57200.0
2010-01-12 09:40:00,5.31,5.31,5.27,5.29,26400.0,5.31,5.31,5.27,5.29,26400.0
2010-01-12 09:50:00,5.3,5.31,5.3,5.3,29600.0,5.3,5.31,5.3,5.3,29600.0
2010-01-12 10:00:00,5.31,5.33,5.3,5.31,48000.0,5.31,5.33,5.3,5.31,48000.0
2010-01-12 10:10:00,5.31,5.32,5.3,5.32,15200.0,5.31,5.32,5.3,5.32,15200.0
2010-01-12 10:20:00,5.31,5.32,5.31,5.32,9600.0,5.31,5.32,5.31,5.32,9600.0
2010-01-12 10:30:00,5.3,5.31,5.29,5.31,24000.0,5.3,5.31,5.29,5.31,24000.0
2010-01-12 10:40:00,5.31,5.32,5.3,5.31,3200.0,5.31,5.32,5.3,5.31,3200.0
2010-01-12 10:50:00,5.3,5.31,5.3,5.3,10800.0,5.3,5.31,5.3,5.3,10800.0
2010-01-12 11:00:00,5.3,5.31,5.3,5.31,9600.0,5.3,5.31,5.3,5.31,9600.0
2010-01-12 11:10:00,5.32,5.32,5.32,5.32,3600.0,5.32,5.32,5.32,5.32,3600.0
2010-01-12 11:20:00,5.32,5.33,5.32,5.33,8000.0,5.32,5.33,5.32,5.33,8000.0
2010-01-12 11:30:00,5.33,5.33,5.33,5.33,3600.0,5.33,5.33,5.33,5.33,3600.0
2010-01-12 11:40:00,5.33,5.33,5.32,5.33,8400.0,5.33,5.33,5.32,5.33,8400.0
2010-01-12 11:50:00,5.33,5.33,5.33,5.33,8800.0,5.33,5.33,5.33,5.33,8800.0
2010-01-12 12:00:00,5.33,5.34,5.33,5.34,14400.0,5.33,5.34,5.33,5.34,14400.0
2010-01-12 12:10:00,5.34,5.34,5.3,5.3,29200.0,5.34,5.34,5.3,5.3,29200.0
2010-01-12 12:20:00,5.3,5.31,5.28,5.3,33200.0,5.3,5.31,5.28,5.3,33200.0
2010-01-12 12:30:00,5.29,5.3,5.29,5.3,9200.0,5.29,5.3,5.29,5.3,9200.0
2010-01-12 12:40:00,5.3,5.32,5.29,5.31,19200.0,5.3,5.32,5.29,5.31,19200.0
2010-01-12 12:50:00,5.31,5.32,5.31,5.31,19600.0,5.31,5.32,5.31,5.31,19600.0
2010-01-12 13:00:00,5.32,5.32,5.32,5.32,5600.0,5.32,5.32,5.32,5.32,5600.0
2010-01-12 13:10:00,5.31,5.33,5.31,5.33,12800.0,5.31,5.33,5.31,5.33,12800.0
2010-01-12 13:20:00,5.32,5.33,5.32,5.33,10400.0,5.32,5.33,5.32,5.33,10400.0
2010-01-12 13:30:00,5.34,5.34,5.31,5.31,20000.0,5.34,5.34,5.31,5.31,20000.0
2010-01-12 13:40:00,5.32,5.32,5.31,5.31,25200.0,5.32,5.32,5.31,5.31,25200.0
2010-01-12 13:50:00,5.31,5.32,5.31,5.31,64000.0,5.31,5.32,5.31,5.31,64000.0
2010-01-12 14:00:00,5.31,5.33,5.31,5.33,18800.0,5.31,5.33,5.31,5.33,18800.0
2010-01-12 14:10:00,5.32,5.33,5.32,5.32,6000.0,5.32,5.33,5.32,5.32,6000.0
2010-01-12 14:20:00,5.33,5.34,5.33,5.33,23600.0,5.33,5.34,5.33,5.33,23600.0
2010-01-12 14:30:00,5.33,5.33,5.31,5.31,9600.0,5.33,5.33,5.31,5.31,9600.0
2010-01-12 14:40:00,5.3,5.32,5.3,5.32,37600.0,5.3,5.32,5.3,5.32,37600.0
2010-01-12 14:50:00,5.31,5.32,5.31,5.31,5600.0,5.31,5.32,5.31,5.31,5600.0
2010-01-12 15:00:00,5.31,5.31,5.29,5.29,25600.0,5.31,5.31,5.29,5.29,25600.0
2010-01-12 15:10:00,5.3,5.31,5.3,5.31,20800.0,5.3,5.31,5.3,5.31,20800.0
2010-01-12 15:20:00,5.32,5.32,5.3,5.31,22800.0,5.32,5.32,5.3,5.31,22800.0
2010-01-12 15:30:00,5.31,5.31,5.31,5.31,52000.0,5.31,5.31,5.31,5.31,52000.0
2010-01-12 15:40:00,5.31,5.31,5.31,5.31,25600.0,5.31,5.31,5.31,5.31,25600.0
2010-01-12 15:50:00,5.31,5.34,5.31,5.33,74400.0,5.31,5.34,5.31,5.33,74400.0
2010-01-13 09:30:00,5.35,5.38,5.34,5.37,1094400.0,5.35,5.38,5.34,5.37,1094400.0
2010-01-13 09:40:00,5.37,5.39,5.36,5.39,926400.0,5.37,5.39,5.36,5.39,926400.0
2010-01-13 09:50:00,5.38,5.52,5.38,5.49,338000.0,5.38,5.52,5.38,5.49,338000.0
2010-01-13 10:00:00,5.49,5.5,5.42,5.42,69600.0,5.49,5.5,5.42,5.42,69600.0
2010-01-13 10:10:00,5.42,5.42,5.38,5.38,17600.0,5.42,5.42,5.38,5.38,17600.0
2010-01-13 10:20:00,5.38,5.39,5.37,5.39,56000.0,5.38,5.39,5.37,5.39,56000.0
2010-01-13 10:30:00,5.39,5.4,5.37,5.37,50800.0,5.39,5.4,5.37,5.37,50800.0
2010-01-13 10:40:00,5.39,5.39,5.37,5.38,32400.0,5.39,5.39,5.37,5.38,32400.0
2010-01-13 10:50:00,5.38,5.38,5.37,5.37,12000.0,5.38,5.38,5.37,5.37,12000.0
2010-01-13 11:00:00,5.37,5.39,5.37,5.38,29200.0,5.37,5.39,5.37,5.38,29200.0
2010-01-13 11:10:00,5.39,5.39,5.37,5.37,24400.0,5.39,5.39,5.37,5.37,24400.0
2010-01-13 11:20:00,5.37,5.38,5.37,5.38,16800.0,5.37,5.38,5.37,5.38,16800.0
2010-01-13 11:30:00,5.38,5.4,5.37,5.37,47200.0,5.38,5.4,5.37,5.37,47200.0
2010-01-13 11:40:00,5.37,5.38,5.37,5.38,31600.0,5.37,5.38,5.37,5.38,31600.0
2010-01-13 11:50:00,5.38,5.43,5.37,5.38,87600.0,5.38,5.43,5.37,5.38,87600.0
2010-01-13 12:00:00,5.38,5.38,5.38,5.38,13200.0,5.38,5.38,5.38,5.38,13200.0
2010-01-13 12:10:00,5.38,5.41,5.38,5.4,40800.0,5.38,5.41,5.38,5.4,40800.0
2010-01-13 12:20:00,5.41,5.45,5.41,5.41,40400.0,5.41,5.45,5.41,5.41,40400.0
2010-01-13 12:30:00,5.41,5.42,5.37,5.4,248400.0,5.41,5.42,5.37,5.4,248400.0
2010-01-13 12:40:00,5.4,5.41,5.4,5.41,28000.0,5.4,5.41,5.4,5.41,28000.0
2010-01-13 12:50:00,5.42,5.43,5.37,5.38,148400.0,5.42,5.43,5.37,5.38,148400.0
2010-01-13 13:00:00,5.38,5.43,5.38,5.43,144400.0,5.38,5.43,5.38,5.43,144400.0
2010-01-13 13:10:00,5.42,5.44,5.38,5.4,242800.0,5.42,5.44,5.38,5.4,242800.0
2010-01-13 13:20:00,5.4,5.41,5.4,5.4,58800.0,5.4,5.41,5.4,5.4,58800.0
2010-01-13 13:30:00,5.4,5.41,5.4,5.4,87200.0,5.4,5.41,5.4,5.4,87200.0
2010-01-13 13:40:00,5.41,5.41,5.4,5.41,104800.0,5.41,5.41,5.4,5.41,104800.0
2010-01-13 13:50:00,5.4,5.41,5.4,5.4,80000.0,5.4,5.41,5.4,5.4,80000.0
2010-01-13 14:00:00,5.4,5.42,5.4,5.41,169600.0,5.4,5.42,5.4,5.41,169600.0
2010-01-13 14:10:00,5.41,5.42,5.41,5.42,47600.0,5.41,5.42,5.41,5.42,47600.0
2010-01-13 14:20:00,5.42,5.42,5.4,5.4,165200.0,5.42,5.42,5.4,5.4,165200.0
2010-01-13 14:30:00,5.4,5.45,5.38,5.41,324400.0,5.4,5.45,5.38,5.41,324400.0
2010-01-13 14:40:00,5.42,5.44,5.41,5.42,330400.0,5.42,5.44,5.41,5.42,330400.0
2010-01-13 14:50:00,5.42,5.42,5.41,5.42,99600.0,5.42,5.42,5.41,5.42,99600.0
2010-01-13 15:00:00,5.42,5.43,5.41,5.42,158400.0,5.42,5.43,5.41,5.42,158400.0
2010-01-13 15:10:00,5.42,5.43,5.41,5.42,121200.0,5.42,5.43,5.41,5.42,121200.0
2010-01-13 15:20:00,5.42,5.43,5.41,5.43,150400.0,5.42,5.43,5.41,5.43,150400.0
2010-01-13 15:30:00,5.43,5.46,5.43,5.43,91200.0,5.43,5.46,5.43,5.43,91200.0
2010-01-13 15:40:00,5.44,5.44,5.41,5.42,308400.0,5.44,5.44,5.41,5.42,308400.0
2010-01-13 15:50:00,5.42,5.43,5.4,5.43,575200.0,5.42,5.43,5.4,5.43,575200.0
2010-01-14 09:30:00,5.45,5.48,5.41,5.46,70400.0,5.45,5.48,5.41,5.46,70400.0
2010-01-14 09:40:00,5.48,5.49,5.47,5.47,22000.0,5.48,5.49,5.47,5.47,22000.0
2010-01-14 09:50:00,5.48,5.48,5.44,5.44,15600.0,5.48,5.48,5.44,5.44,15600.0
2010-01-14 10:00:00,5.45,5.51,5.45,5.5,23200.0,5.45,5.51,5.45,5.5,23200.0
2010-01-14 10:10:00,5.5,5.5,5.49,5.5,6800.0,5.5,5.5,5.49,5.5,6800.0
2010-01-14 10:20:00,5.5,5.53,5.5,5.52,10000.0,5.5,5.53,5.5,5.52,10000.0
2010-01-14 10:30:00,5.52,5.52,5.51,5.51,6800.0,5.52,5.52,5.51,5.51,6800.0
2010-01-14 10:40:00,5.51,5.51,5.49,5.49,60000.0,5.51,5.51,5.49,5.49,60000.0
2010-01-14 10:50:00,5.5,5.51,5.49,5.5,40400.0,5.5,5.51,5.49,5.5,40400.0
2010-01-14 11:00:00,5.5,5.51,5.5,5.51,10000.0,5.5,5.51,5.5,5.51,10000.0
2010-01-14 11:10:00,5.51,5.51,5.5,5.51,4800.0,5.51,5.51,5.5,5.51,4800.0
2010-01-14 11:20:00,5.51,5.52,5.51,5.51,8800.0,5.51,5.52,5.51,5.51,8800.0
2010-01-14 11:30:00,5.52,5.53,5.52,5.52,9200.0,5.52,5.53,5.52,5.52,9200.0
2010-01-14 11:40:00,5.52,5.54,5.51,5.53,27200.0,5.52,5.54,5.51,5.53,27200.0
2010-01-14 11:50:00,5.53,5.53,5.53,5.53,10000.0,5.53,5.53,5.53,5.53,10000.0
2010-01-14 12:00:00,5.53,5.53,5.51,5.52,13600.0,5.53,5.53,5.51,5.52,13600.0
2010-01-14 12:10:00,5.52,5.52,5.52,5.52,11600.0,5.52,5.52,5.52,5.52,11600.0
2010-01-14 12:20:00,5.52,5.52,5.5,5.52,18400.0,5.52,5.52,5.5,5.52,18400.0
2010-01-14 12:30:00,5.52,5.52,5.52,5.52,8000.0,5.52,5.52,5.52,5.52,8000.0
2010-01-14 12:40:00,5.52,5.53,5.52,5.52,20800.0,5.52,5.53,5.52,5.52,20800.0
2010-01-14 12:50:00,5.52,5.53,5.52,5.53,15600.0,5.52,5.53,5.52,5.53,15600.0
2010-01-14 13:00:00,5.53,5.53,5.52,5.52,8800.0,5.53,5.53,5.52,5.52,8800.0
2010-01-14 13:10:00,5.52,5.53,5.51,5.51,15600.0,5.52,5.53,5.51,5.51,15600.0
2010-01-14 13:20:00,5.51,5.52,5.5,5.52,10000.0,5.51,5.52,5.5,5.52,10000.0
2010-01-14 13:30:00,5.53,5.53,5.52,5.53,8400.0,5.53,5.53,5.52,5.53,8400.0
2010-01-14 13:40:00,5.52,5.53,5.51,5.52,10800.0,5.52,5.53,5.51,5.52,10800.0
2010-01-14 13:50:00,5.52,5.53,5.52,5.52,16400.0,5.52,5.53,5.52,5.52,16400.0
2010-01-14 14:00:00,5.52,5.53,5.52,5.53,33600.0,5.52,5.53,5.52,5.53,33600.0
2010-01-14 14:10:00,5.53,5.53,5.52,5.52,8400.0,5.53,5.53,5.52,5.52,8400.0
2010-01-14 14:20:00,5.52,5.52,5.51,5.52,19600.0,5.52,5.52,5.51,5.52,19600.0
2010-01-14 14:30:00,5.52,5.52,5.51,5.51,25600.0,5.52,5.52,5.51,5.51,25600.0
2010-01-14 14:40:00,5.51,5.52,5.5,5.5,12800.0,5.51,5.52,5.5,5.5,12800.0
2010-01-14 14:50:00,5.5,5.52,5.5,5.52,28000.0,5.5,5.52,5.5,5.52,28000.0
2010-01-14 15:00:00,5.52,5.54,5.52,5.53,23200.0,5.52,5.54,5.52,5.53,23200.0
2010-01-14 15:10:00,5.53,5.53,5.51,5.51,44000.0,5.53,5.53,5.51,5.51,44000.0
2010-01-14 15:20:00,5.51,5.52,5.5,5.5,30800.0,5.51,5.52,5.5,5.5,30800.0
2010-01-14 15:30:00,5.51,5.51,5.5,5.51,33200.0,5.51,5.51,5.5,5.51,33200.0
2010-01-14 15:40:00,5.51,5.51,5.5,5.51,66400.0,5.51,5.51,5.5,5.51,66400.0
2010-01-14 15:50:00,5.5,5.51,5.5,5.5,72800.0,5.5,5.51,5.5,5.5,72800.0
2010-01-15 09:30:00,5.52,5.53,5.51,5.53,163200.0,5.52,5.53,5.51,5.53,163200.0
2010-01-15 09:40:00,5.53,5.56,5.52,5.52,42000.0,5.53,5.56,5.52,5.52,42000.0
2010-01-15 09:50:00,5.51,5.51,5.5,5.51,92400.0,5.51,5.51,5.5,5.51,92400.0
2010-01-15 10:00:00,5.51,5.51,5.46,5.5,90400.0,5.51,5.51,5.46,5.5,90400.0
2010-01-15 10:10:00,5.5,5.5,5.5,5.5,35200.0,5.5,5.5,5.5,5.5,35200.0
2010-01-15 10:20:00,5.5,5.51,5.5,5.5,24000.0,5.5,5.51,5.5,5.5,24000.0
2010-01-15 10:30:00,5.5,5.51,5.49,5.5,46800.0,5.5,5.51,5.49,5.5,46800.0
2010-01-15 10:40:00,5.5,5.51,5.49,5.5,51200.0,5.5,5.51,5.49,5.5,51200.0
2010-01-15 10:50:00,5.51,5.51,5.49,5.5,7200.0,5.51,5.51,5.49,5.5,7200.0
2010-01-15 11:00:00,5.51,5.51,5.5,5.5,5200.0,5.51,5.51,5.5,5.5,5200.0
2010-01-15 11:10:00,5.5,5.52,5.5,5.52,14400.0,5.5,5.52,5.5,5.52,14400.0
2010-01-15 11:20:00,5.52,5.52,5.5,5.5,11600.0,5.52,5.52,5.5,5.5,11600.0
2010-01-15 11:30:00,5.5,5.51,5.5,5.51,11600.0,5.5,5.51,5.5,5.51,11600.0
2010-01-15 11:40:00,5.51,5.51,5.51,5.51,3600.0,5.51,5.51,5.51,5.51,3600.0
2010-01-15 11:50:00,5.51,5.51,5.5,5.5,18000.0,5.51,5.51,5.5,5.5,18000.0
2010-01-15 12:00:00,5.5,5.51,5.5,5.51,16400.0,5.5,5.51,5.5,5.51,16400.0
2010-01-15 12:10:00,5.51,5.51,5.51,5.51,2800.0,5.51,5.51,5.51,5.51,2800.0
2010-01-15 12:20:00,5.51,5.51,5.5,5.5,22800.0,5.51,5.51,5.5,5.5,22800.0
2010-01-15 12:30:00,5.5,5.51,5.5,5.5,66000.0,5.5,5.51,5.5,5.5,66000.0
2010-01-15 12:40:00,5.5,5.51,5.5,5.5,20800.0,5.5,5.51,5.5,5.5,20800.0
2010-01-15 12:50:00,5.51,5.51,5.5,5.5,10800.0,5.51,5.51,5.5,5.5,10800.0
2010-01-15 13:00:00,5.5,5.5,5.5,5.5,18800.0,5.5,5.5,5.5,5.5,18800.0
2010-01-15 13:10:00,5.5,5.5,5.49,5.5,78000.0,5.5,5.5,5.49,5.5,78000.0
2010-01-15 13:20:00,5.5,5.5,5.5,5.5,91200.0,5.5,5.5,5.5,5.5,91200.0
2010-01-15 13:30:00,5.5,5.5,5.49,5.5,32400.0,5.5,5.5,5.49,5.5,32400.0
2010-01-15 13:40:00,5.5,5.5,5.49,5.5,15200.0,5.5,5.5,5.49,5.5,15200.0
2010-01-15 13:50:00,5.5,5.5,5.49,5.5,34800.0,5.5,5.5,5.49,5.5,34800.0
2010-01-15 14:00:00,5.5,5.5,5.5,5.5,22000.0,5.5,5.5,5.5,5.5,22000.0
2010-01-15 14:10:00,5.5,5.5,5.49,5.5,27200.0,5.5,5.5,5.49,5.5,27200.0
2010-01-15 14:20:00,5.5,5.5,5.49,5.5,15600.0,5.5,5.5,5.49,5.5,15600.0
2010-01-15 14:30:00,5.49,5.5,5.48,5.5,40800.0,5.49,5.5,5.48,5.5,40800.0
2010-01-15 14:40:00,5.49,5.5,5.48,5.48,23200.0,5.49,5.5,5.48,5.48,23200.0
2010-01-15 14:50:00,5.48,5.48,5.47,5.48,26000.0,5.48,5.48,5.47,5.48,26000.0
2010-01-15 15:00:00,5.48,5.49,5.48,5.48,32800.0,5.48,5.49,5.48,5.48,32800.0
2010-01-15 15:10:00,5.49,5.5,5.49,5.5,23600.0,5.49,5.5,5.49,5.5,23600.0
2010-01-15 15:20:00,5.5,5.5,5.5,5.5,30400.0,5.5,5.5,5.5,5.5,30400.0
2010-01-15 15:30:00,5.5,5.51,5.5,5.51,28800.0,5.5,5.51,5.5,5.51,28800.0
2010-01-15 15:40:00,5.51,5.51,5.5,5.5,46400.0,5.51,5.51,5.5,5.5,46400.0
2010-01-15 15:50:00,5.51,5.51,5.5,5.51,88000.0,5.51,5.51,5.5,5.51,88000.0
2010-01-19 09:30:00,5.38,5.38,5.22,5.24,662000.0,5.38,5.38,5.22,5.24,662000.0
2010-01-19 09:40:00,5.25,5.28,5.23,5.25,125200.0,5.25,5.28,5.23,5.25,125200.0
2010-01-19 09:50:00,5.25,5.25,5.22,5.23,100400.0,5.25,5.25,5.22,5.23,100400.0
2010-01-19 10:00:00,5.22,5.26,5.22,5.26,228000.0,5.22,5.26,5.22,5.26,228000.0
2010-01-19 10:10:00,5.26,5.3,5.25,5.29,147200.0,5.26,5.3,5.25,5.29,147200.0
2010-01-19 10:20:00,5.29,5.31,5.27,5.31,157600.0,5.29,5.31,5.27,5.31,157600.0
2010-01-19 10:30:00,5.3,5.34,5.3,5.33,63600.0,5.3,5.34,5.3,5.33,63600.0
2010-01-19 10:40:00,5.34,5.36,5.33,5.36,35200.0,5.34,5.36,5.33,5.36,35200.0
2010-01-19 10:50:00,5.36,5.4,5.36,5.39,68400.0,5.36,5.4,5.36,5.39,68400.0
2010-01-19 11:00:00,5.39,5.39,5.36,5.36,33600.0,5.39,5.39,5.36,5.36,33600.0
2010-01-19 11:10:00,5.36,5.37,5.36,5.36,17600.0,5.36,5.37,5.36,5.36,17600.0
2010-01-19 11:20:00,5.37,5.37,5.36,5.36,11200.0,5.37,5.37,5.36,5.36,11200.0
2010-01-19 11:30:00,5.36,5.38,5.36,5.38,76800.0,5.36,5.38,5.36,5.38,76800.0
2010-01-19 11:40:00,5.38,5.38,5.36,5.36,18800.0,5.38,5.38,5.36,5.36,18800.0
2010-01-19 11:50:00,5.36,5.37,5.36,5.36,6000.0,5.36,5.37,5.36,5.36,6000.0
2010-01-19 12:00:00,5.36,5.38,5.36,5.38,18400.0,5.36,5.38,5.36,5.38,18400.0
2010-01-19 12:10:00,5.37,5.38,5.37,5.38,13600.0,5.37,5.38,5.37,5.38,13600.0
2010-01-19 12:20:00,5.38,5.38,5.37,5.37,16400.0,5.38,5.38,5.37,5.37,16400.0
2010-01-19 12:30:00,5.38,5.38,5.38,5.38,13200.0,5.38,5.38,5.38,5.38,13200.0
2010-01-19 12:40:00,5.38,5.38,5.38,5.38,15200.0,5.38,5.38,5.38,5.38,15200.0
2010-01-19 12:50:00,5.38,5.38,5.37,5.37,36000.0,5.38,5.38,5.37,5.37,36000.0
2010-01-19 13:00:00,5.37,5.37,5.36,5.36,39200.0,5.37,5.37,5.36,5.36,39200.0
2010-01-19 13:10:00,5.36,5.37,5.36,5.36,32400.0,5.36,5.37,5.36,5.36,32400.0
2010-01-19 13:20:00,5.36,5.36,5.36,5.36,36800.0,5.36,5.36,5.36,5.36,36800.0
2010-01-19 13:30:00,5.36,5.36,5.33,5.33,37200.0,5.36,5.36,5.33,5.33,37200.0
2010-01-19 13:40:00,5.33,5.33,5.31,5.31,59600.0,5.33,5.33,5.31,5.31,59600.0
2010-01-19 13:50:00,5.31,5.31,5.29,5.3,48000.0,5.31,5.31,5.29,5.3,48000.0
2010-01-19 14:00:00,5.3,5.3,5.28,5.3,84000.0,5.3,5.3,5.28,5.3,84000.0
2010-01-19 14:10:00,5.3,5.3,5.29,5.3,36800.0,5.3,5.3,5.29,5.3,36800.0
2010-01-19 14:20:00,5.3,5.3,5.29,5.29,61200.0,5.3,5.3,5.29,5.29,61200.0
2010-01-19 14:30:00,5.29,5.29,5.28,5.28,98000.0,5.29,5.29,5.28,5.28,98000.0
2010-01-19 14:40:00,5.28,5.28,5.25,5.25,56000.0,5.28,5.28,5.25,5.25,56000.0
2010-01-19 14:50:00,5.25,5.25,5.2,5.2,72000.0,5.25,5.25,5.2,5.2,72000.0
2010-01-19 15:00:00,5.2,5.23,5.19,5.23,82000.0,5.2,5.23,5.19,5.23,82000.0
2010-01-19 15:10:00,5.23,5.24,5.22,5.22,74000.0,5.23,5.24,5.22,5.22,74000.0
2010-01-19 15:20:00,5.22,5.24,5.22,5.24,67200.0,5.22,5.24,5.22,5.24,67200.0
2010-01-19 15:30:00,5.24,5.25,5.23,5.24,74800.0,5.24,5.25,5.23,5.24,74800.0
2010-01-19 15:40:00,5.24,5.25,5.24,5.24,116400.0,5.24,5.25,5.24,5.24,116400.0
2010-01-19 15:50:00,5.24,5.25,5.24,5.25,139600.0,5.24,5.25,5.24,5.25,139600.0
2010-01-20 09:30:00,5.23,5.25,5.06,5.11,638800.0,5.23,5.25,5.06,5.11,638800.0
2010-01-20 09:40:00,5.12,5.12,5.07,5.1,158400.0,5.12,5.12,5.07,5.1,158400.0
2010-01-20 09:50:00,5.09,5.1,5.06,5.07,266000.0,5.09,5.1,5.06,5.07,266000.0
2010-01-20 10:00:00,5.06,5.07,4.95,4.97,467200.0,5.06,5.07,4.95,4.97,467200.0
2010-01-20 10:10:00,4.98,4.99,4.93,4.94,208800.0,4.98,4.99,4.93,4.94,208800.0
2010-01-20 10:20:00,4.93,4.98,4.92,4.95,164000.0,4.93,4.98,4.92,4.95,164000.0
2010-01-20 10:30:00,4.95,4.96,4.9,4.91,176800.0,4.95,4.96,4.9,4.91,176800.0
2010-01-20 10:40:00,4.9,4.93,4.9,4.92,95600.0,4.9,4.93,4.9,4.92,95600.0
2010-01-20 10:50:00,4.91,4.93,4.91,4.93,78800.0,4.91,4.93,4.91,4.93,78800.0
2010-01-20 11:00:00,4.93,4.94,4.91,4.92,139200.0,4.93,4.94,4.91,4.92,139200.0
2010-01-20 11:10:00,4.93,4.96,4.93,4.95,454400.0,4.93,4.96,4.93,4.95,454400.0
2010-01-20 11:20:00,4.95,4.96,4.9,4.93,118800.0,4.95,4.96,4.9,4.93,118800.0
2010-01-20 11:30:00,4.93,4.95,4.91,4.94,82800.0,4.93,4.95,4.91,4.94,82800.0
2010-01-20 11:40:00,4.94,4.95,4.92,4.93,236800.0,4.94,4.95,4.92,4.93,236800.0
2010-01-20 11:50:00,4.93,4.93,4.91,4.92,48800.0,4.93,4.93,4.91,4.92,48800.0
2010-01-20 12:00:00,4.92,4.95,4.91,4.94,142400.0,4.92,4.95,4.91,4.94,142400.0
2010-01-20 12:10:00,4.94,4.95,4.91,4.91,272800.0,4.94,4.95,4.91,4.91,272800.0
2010-01-20 12:20:00,4.91,4.92,4.91,4.92,50400.0,4.91,4.92,4.91,4.92,50400.0
2010-01-20 12:30:00,4.91,4.92,4.9,4.91,19600.0,4.91,4.92,4.9,4.91,19600.0
2010-01-20 12:40:00,4.9,4.91,4.9,4.9,42800.0,4.9,4.91,4.9,4.9,42800.0
2010-01-20 12:50:00,4.9,4.9,4.87,4.88,56800.0,4.9,4.9,4.87,4.88,56800.0
2010-01-20 13:00:00,4.88,4.89,4.87,4.89,43200.0,4.88,4.89,4.87,4.89,43200.0
2010-01-20 13:10:00,4.89,4.89,4.87,4.87,62000.0,4.89,4.89,4.87,4.87,62000.0
2010-01-20 13:20:00,4.87,4.88,4.86,4.86,34800.0,4.87,4.88,4.86,4.86,34800.0
2010-01-20 13:30:00,4.86,4.89,4.86,4.89,55600.0,4.86,4.89,4.86,4.89,55600.0
2010-01-20 13:40:00,4.89,4.9,4.88,4.89,251600.0,4.89,4.9,4.88,4.89,251600.0
2010-01-20 13:50:00,4.89,4.9,4.88,4.89,52000.0,4.89,4.9,4.88,4.89,52000.0
2010-01-20 14:00:00,4.89,4.9,4.89,4.89,32000.0,4.89,4.9,4.89,4.89,32000.0
2010-01-20 14:10:00,4.89,4.89,4.88,4.88,34000.0,4.89,4.89,4.88,4.88,34000.0
2010-01-20 14:20:00,4.88,4.88,4.88,4.88,26400.0,4.88,4.88,4.88,4.88,26400.0
2010-01-20 14:30:00,4.88,4.9,4.88,4.9,35600.0,4.88,4.9,4.88,4.9,35600.0
2010-01-20 14:40:00,4.9,4.92,4.9,4.9,76400.0,4.9,4.92,4.9,4.9,76400.0
2010-01-20 14:50:00,4.9,4.9,4.89,4.89,29200.0,4.9,4.9,4.89,4.89,29200.0
2010-01-20 15:00:00,4.89,4.9,4.88,4.88,63200.0,4.89,4.9,4.88,4.88,63200.0
2010-01-20 15:10:00,4.87,4.89,4.87,4.87,63200.0,4.87,4.89,4.87,4.87,63200.0
2010-01-20 15:20:00,4.87,4.88,4.87,4.88,77600.0,4.87,4.88,4.87,4.88,77600.0
2010-01-20 15:30:00,4.88,4.89,4.88,4.88,250000.0,4.88,4.89,4.88,4.88,250000.0
2010-01-20 15:40:00,4.88,4.9,4.88,4.9,164000.0,4.88,4.9,4.88,4.9,164000.0
2010-01-20 15:50:00,4.9,4.9,4.89,4.89,181600.0,4.9,4.9,4.89,4.89,181600.0
2010-01-21 09:30:00,4.87,4.91,4.78,4.84,123600.0,4.87,4.91,4.78,4.84,123600.0
2010-01-21 09:40:00,4.85,4.85,4.83,4.84,107600.0,4.85,4.85,4.83,4.84,107600.0
2010-01-21 09:50:00,4.84,5.0,4.84,5.0,369600.0,4.84,5.0,4.84,5.0,369600.0
2010-01-21 10:00:00,4.99,5.02,4.93,4.94,154800.0,4.99,5.02,4.93,4.94,154800.0
2010-01-21 10:10:00,4.94,4.96,4.93,4.95,24400.0,4.94,4.96,4.93,4.95,24400.0
2010-01-21 10:20:00,4.95,4.95,4.85,4.85,60400.0,4.95,4.95,4.85,4.85,60400.0
2010-01-21 10:30:00,4.85,4.86,4.82,4.85,28800.0,4.85,4.86,4.82,4.85,28800.0
2010-01-21 10:40:00,4.85,4.87,4.85,4.85,11600.0,4.85,4.87,4.85,4.85,11600.0
2010-01-21 10:50:00,4.85,4.89,4.85,4.88,34000.0,4.85,4.89,4.85,4.88,34000.0
2010-01-21 11:00:00,4.89,4.9,4.85,4.86,39600.0,4.89,4.9,4.85,4.86,39600.0
2010-01-21 11:10:00,4.87,4.89,4.86,4.87,17200.0,4.87,4.89,4.86,4.87,17200.0
2010-01-21 11:20:00,4.86,4.87,4.84,4.85,100400.0,4.86,4.87,4.84,4.85,100400.0
2010-01-21 11:30:00,4.85,4.87,4.85,4.87,114000.0,4.85,4.87,4.85,4.87,114000.0
2010-01-21 11:40:00,4.86,4.87,4.84,4.84,64400.0,4.86,4.87,4.84,4.84,64400.0
2010-01-21 11:50:00,4.84,4.87,4.84,4.84,30800.0,4.84,4.87,4.84,4.84,30800.0
2010-01-21 12:00:00,4.86,4.88,4.85,4.85,113200.0,4.86,4.88,4.85,4.85,113200.0
2010-01-21 12:10:00,4.86,4.88,4.84,4.85,52400.0,4.86,4.88,4.84,4.85,52400.0
2010-01-21 12:20:00,4.85,4.85,4.84,4.84,24800.0,4.85,4.85,4.84,4.84,24800.0
2010-01-21 12:30:00,4.84,4.84,4.83,4.83,26000.0,4.84,4.84,4.83,4.83,26000.0
2010-01-21 12:40:00,4.82,4.86,4.82,4.85,67600.0,4.82,4.86,4.82,4.85,67600.0
2010-01-21 12:50:00,4.85,4.87,4.85,4.86,20800.0,4.85,4.87,4.85,4.86,20800.0
2010-01-21 13:00:00,4.86,4.87,4.84,4.85,34000.0,4.86,4.87,4.84,4.85,34000.0
2010-01-21 13:10:00,4.85,4.86,4.85,4.86,23600.0,4.85,4.86,4.85,4.86,23600.0
2010-01-21 13:20:00,4.86,4.86,4.85,4.85,8000.0,4.86,4.86,4.85,4.85,8000.0
2010-01-21 13:30:00,4.86,4.87,4.85,4.86,12000.0,4.86,4.87,4.85,4.86,12000.0
2010-01-21 13:40:00,4.87,4.87,4.85,4.85,44000.0,4.87,4.87,4.85,4.85,44000.0
2010-01-21 13:50:00,4.86,4.86,4.84,4.84,17200.0,4.86,4.86,4.84,4.84,17200.0
2010-01-21 14:00:00,4.85,4.85,4.83,4.84,66000.0,4.85,4.85,4.83,4.84,66000.0
2010-01-21 14:10:00,4.84,4.85,4.83,4.85,388400.0,4.84,4.85,4.83,4.85,388400.0
2010-01-21 14:20:00,4.85,4.89,4.85,4.88,78800.0,4.85,4.89,4.85,4.88,78800.0
2010-01-21 14:30:00,4.88,4.91,4.88,4.88,47600.0,4.88,4.91,4.88,4.88,47600.0
2010-01-21 14:40:00,4.89,4.89,4.87,4.88,224800.0,4.89,4.89,4.87,4.88,224800.0
2010-01-21 14:50:00,4.88,4.9,4.88,4.88,37200.0,4.88,4.9,4.88,4.88,37200.0
2010-01-21 15:00:00,4.87,4.87,4.84,4.84,69200.0,4.87,4.87,4.84,4.84,69200.0
2010-01-21 15:10:00,4.84,4.85,4.84,4.85,53200.0,4.84,4.85,4.84,4.85,53200.0
2010-01-21 15:20:00,4.85,4.85,4.85,4.85,101200.0,4.85,4.85,4.85,4.85,101200.0
2010-01-21 15:30:00,4.85,4.87,4.85,4.86,249600.0,4.85,4.87,4.85,4.86,249600.0
2010-01-21 15:40:00,4.87,4.88,4.86,4.86,115200.0,4.87,4.88,4.86,4.86,115200.0
2010-01-21 15:50:00,4.86,4.87,4.85,4.85,214400.0,4.86,4.87,4.85,4.85,214400.0
2010-01-22 09:30:00,4.89,4.93,4.84,4.92,3705600.0,4.89,4.93,4.84,4.92,3705600.0
2010-01-22 09:40:00,4.92,4.94,4.9,4.91,1206000.0,4.92,4.94,4.9,4.91,1206000.0
2010-01-22 09:50:00,4.91,4.92,4.89,4.9,1318400.0,4.91,4.92,4.89,4.9,1318400.0
2010-01-22 10:00:00,4.9,4.93,4.89,4.91,1640800.0,4.9,4.93,4.89,4.91,1640800.0
2010-01-22 10:10:00,4.91,4.92,4.89,4.89,462800.0,4.91,4.92,4.89,4.89,462800.0
2010-01-22 10:20:00,4.89,4.91,4.89,4.89,152400.0,4.89,4.91,4.89,4.89,152400.0
2010-01-22 10:30:00,4.89,4.91,4.89,4.9,330000.0,4.89,4.91,4.89,4.9,330000.0
2010-01-22 10:40:00,4.9,4.92,4.9,4.92,213200.0,4.9,4.92,4.9,4.92,213200.0
2010-01-22 10:50:00,4.91,4.95,4.91,4.94,442400.0,4.91,4.95,4.91,4.94,442400.0
2010-01-22 11:00:00,4.94,4.95,4.92,4.92,179200.0,4.94,4.95,4.92,4.92,179200.0
2010-01-22 11:10:00,4.92,4.95,4.92,4.95,478800.0,4.92,4.95,4.92,4.95,478800.0
2010-01-22 11:20:00,4.95,4.95,4.94,4.95,371600.0,4.95,4.95,4.94,4.95,371600.0
2010-01-22 11:30:00,4.95,4.98,4.95,4.98,306000.0,4.95,4.98,4.95,4.98,306000.0
2010-01-22 11:40:00,4.98,4.99,4.97,4.97,341600.0,4.98,4.99,4.97,4.97,341600.0
2010-01-22 11:50:00,4.97,4.98,4.95,4.96,100400.0,4.97,4.98,4.95,4.96,100400.0
2010-01-22 12:00:00,4.96,4.99,4.96,4.99,134400.0,4.96,4.99,4.96,4.99,134400.0
2010-01-22 12:10:00,4.99,4.99,4.97,4.99,152000.0,4.99,4.99,4.97,4.99,152000.0
2010-01-22 12:20:00,4.99,4.99,4.98,4.98,178000.0,4.99,4.99,4.98,4.98,178000.0
2010-01-22 12:30:00,4.98,4.99,4.97,4.98,122800.0,4.98,4.99,4.97,4.98,122800.0
2010-01-22 12:40:00,4.98,4.98,4.96,4.98,156400.0,4.98,4.98,4.96,4.98,156400.0
2010-01-22 12:50:00,4.98,4.99,4.97,4.98,161200.0,4.98,4.99,4.97,4.98,161200.0
2010-01-22 13:00:00,4.98,4.99,4.98,4.99,59200.0,4.98,4.99,4.98,4.99,59200.0
2010-01-22 13:10:00,4.99,5.01,4.99,5.0,214000.0,4.99,5.01,4.99,5.0,214000.0
2010-01-22 13:20:00,5.0,5.03,5.0,5.03,160400.0,5.0,5.03,5.0,5.03,160400.0
2010-01-22 13:30:00,5.03,5.06,5.01,5.03,411200.0,5.03,5.06,5.01,5.03,411200.0
2010-01-22 13:40:00,5.03,5.05,5.0,5.01,222800.0,5.03,5.05,5.0,5.01,222800.0
2010-01-22 13:50:00,5.01,5.01,4.99,5.0,140000.0,5.01,5.01,4.99,5.0,140000.0
2010-01-22 14:00:00,5.0,5.01,4.98,4.98,142800.0,5.0,5.01,4.98,4.98,142800.0
2010-01-22 14:10:00,4.98,5.0,4.96,5.0,213200.0,4.98,5.0,4.96,5.0,213200.0
2010-01-22 14:20:00,5.0,5.0,5.0,5.0,71200.0,5.0,5.0,5.0,5.0,71200.0
2010-01-22 14:30:00,5.0,5.01,5.0,5.0,121600.0,5.0,5.01,5.0,5.0,121600.0
2010-01-22 14:40:00,5.0,5.03,4.97,5.02,366800.0,5.0,5.03,4.97,5.02,366800.0
2010-01-22 14:50:00,5.02,5.02,5.0,5.0,170800.0,5.02,5.02,5.0,5.0,170800.0
2010-01-22 15:00:00,4.99,5.01,4.98,5.0,194800.0,4.99,5.01,4.98,5.0,194800.0
2010-01-22 15:10:00,5.0,5.01,4.95,4.99,214000.0,5.0,5.01,4.95,4.99,214000.0
2010-01-22 15:20:00,4.99,5.0,4.99,4.99,189600.0,4.99,5.0,4.99,4.99,189600.0
2010-01-22 15:30:00,4.99,4.99,4.94,4.94,191600.0,4.99,4.99,4.94,4.94,191600.0
2010-01-22 15:40:00,4.94,4.96,4.92,4.92,383200.0,4.94,4.96,4.92,4.92,383200.0
2010-01-22 15:50:00,4.92,4.99,4.92,4.99,934800.0,4.92,4.99,4.92,4.99,934800.0
2010-01-25 09:30:00,4.97,5.03,4.97,5.0,179600.0,4.97,5.03,4.97,5.0,179600.0
2010-01-25 09:40:00,5.0,5.02,4.99,4.99,157200.0,5.0,5.02,4.99,4.99,157200.0
2010-01-25 09:50:00,4.99,5.01,4.98,4.98,104400.0,4.99,5.01,4.98,4.98,104400.0
2010-01-25 10:00:00,4.98,5.01,4.96,5.0,115600.0,4.98,5.01,4.96,5.0,115600.0
2010-01-25 10:10:00,5.0,5.0,4.96,4.96,68000.0,5.0,5.0,4.96,4.96,68000.0
2010-01-25 10:20:00,4.96,4.96,4.94,4.95,116400.0,4.96,4.96,4.94,4.95,116400.0
2010-01-25 10:30:00,4.95,4.95,4.95,4.95,31600.0,4.95,4.95,4.95,4.95,31600.0
2010-01-25 10:40:00,4.95,4.95,4.94,4.95,66800.0,4.95,4.95,4.94,4.95,66800.0
2010-01-25 10:50:00,4.95,4.95,4.93,4.94,144400.0,4.95,4.95,4.93,4.94,144400.0
2010-01-25 11:00:00,4.93,4.93,4.9,4.92,102800.0,4.93,4.93,4.9,4.92,102800.0
2010-01-25 11:10:00,4.92,4.92,4.88,4.92,63200.0,4.92,4.92,4.88,4.92,63200.0
2010-01-25 11:20:00,4.91,4.93,4.91,4.93,70400.0,4.91,4.93,4.91,4.93,70400.0
2010-01-25 11:30:00,4.93,4.94,4.93,4.94,50800.0,4.93,4.94,4.93,4.94,50800.0
2010-01-25 11:40:00,4.94,4.95,4.93,4.94,33200.0,4.94,4.95,4.93,4.94,33200.0
2010-01-25 11:50:00,4.95,4.95,4.95,4.95,80000.0,4.95,4.95,4.95,4.95,80000.0
2010-01-25 12:00:00,4.95,4.95,4.95,4.95,108000.0,4.95,4.95,4.95,4.95,108000.0
2010-01-25 12:10:00,4.95,4.95,4.94,4.94,33200.0,4.95,4.95,4.94,4.94,33200.0
2010-01-25 12:20:00,4.94,4.95,4.94,4.95,44400.0,4.94,4.95,4.94,4.95,44400.0
2010-01-25 12:30:00,4.95,4.95,4.95,4.95,50400.0,4.95,4.95,4.95,4.95,50400.0
2010-01-25 12:40:00,4.95,4.95,4.95,4.95,45200.0,4.95,4.95,4.95,4.95,45200.0
2010-01-25 12:50:00,4.95,4.95,4.95,4.95,97200.0,4.95,4.95,4.95,4.95,97200.0
2010-01-25 13:00:00,4.95,4.96,4.95,4.95,120000.0,4.95,4.96,4.95,4.95,120000.0
2010-01-25 13:10:00,4.95,4.96,4.95,4.96,74800.0,4.95,4.96,4.95,4.96,74800.0
2010-01-25 13:20:00,4.96,4.96,4.96,4.96,23200.0,4.96,4.96,4.96,4.96,23200.0
2010-01-25 13:30:00,4.96,4.98,4.96,4.97,34400.0,4.96,4.98,4.96,4.97,34400.0
2010-01-25 13:40:00,4.97,4.98,4.97,4.97,36000.0,4.97,4.98,4.97,4.97,36000.0
2010-01-25 13:50:00,4.97,4.98,4.96,4.97,33200.0,4.97,4.98,4.96,4.97,33200.0
2010-01-25 14:00:00,4.97,4.98,4.97,4.97,28000.0,4.97,4.98,4.97,4.97,28000.0
2010-01-25 14:10:00,4.97,4.98,4.97,4.97,26000.0,4.97,4.98,4.97,4.97,26000.0
2010-01-25 14:20:00,4.97,4.98,4.96,4.96,22800.0,4.97,4.98,4.96,4.96,22800.0
2010-01-25 14:30:00,4.96,4.96,4.95,4.95,36000.0,4.96,4.96,4.95,4.95,36000.0
2010-01-25 14:40:00,4.95,4.95,4.94,4.94,52400.0,4.95,4.95,4.94,4.94,52400.0
2010-01-25 14:50:00,4.94,4.95,4.94,4.95,30400.0,4.94,4.95,4.94,4.95,30400.0
2010-01-25 15:00:00,4.95,4.95,4.94,4.94,30800.0,4.95,4.95,4.94,4.94,30800.0
2010-01-25 15:10:00,4.94,4.95,4.94,4.94,65600.0,4.94,4.95,4.94,4.94,65600.0
2010-01-25 15:20:00,4.94,4.95,4.93,4.93,42800.0,4.94,4.95,4.93,4.93,42800.0
2010-01-25 15:30:00,4.93,4.94,4.93,4.94,68400.0,4.93,4.94,4.93,4.94,68400.0
2010-01-25 15:40:00,4.94,4.94,4.93,4.93,121600.0,4.94,4.94,4.93,4.93,121600.0
2010-01-25 15:50:00,4.93,4.95,4.93,4.94,240800.0,4.93,4.95,4.93,4.94,240800.0
2010-01-26 09:30:00,4.92,4.95,4.9,4.9,113600.0,4.92,4.95,4.9,4.9,113600.0
2010-01-26 09:40:00,4.91,4.91,4.9,4.9,102800.0,4.91,4.91,4.9,4.9,102800.0
2010-01-26 09:50:00,4.89,4.91,4.88,4.9,74400.0,4.89,4.91,4.88,4.9,74400.0
2010-01-26 10:00:00,4.9,4.91,4.88,4.9,194400.0,4.9,4.91,4.88,4.9,194400.0
2010-01-26 10:10:00,4.9,4.9,4.88,4.89,124400.0,4.9,4.9,4.88,4.89,124400.0
2010-01-26 10:20:00,4.88,4.89,4.86,4.87,99600.0,4.88,4.89,4.86,4.87,99600.0
2010-01-26 10:30:00,4.87,4.89,4.86,4.88,94000.0,4.87,4.89,4.86,4.88,94000.0
2010-01-26 10:40:00,4.88,4.9,4.86,4.87,94000.0,4.88,4.9,4.86,4.87,94000.0
2010-01-26 10:50:00,4.87,4.9,4.86,4.88,67200.0,4.87,4.9,4.86,4.88,67200.0
2010-01-26 11:00:00,4.88,4.89,4.87,4.88,62800.0,4.88,4.89,4.87,4.88,62800.0
2010-01-26 11:10:00,4.88,4.88,4.87,4.87,52800.0,4.88,4.88,4.87,4.87,52800.0
2010-01-26 11:20:00,4.87,4.88,4.86,4.87,60400.0,4.87,4.88,4.86,4.87,60400.0
2010-01-26 11:30:00,4.87,4.89,4.85,4.89,90800.0,4.87,4.89,4.85,4.89,90800.0
2010-01-26 11:40:00,4.88,4.88,4.86,4.87,55600.0,4.88,4.88,4.86,4.87,55600.0
2010-01-26 11:50:00,4.87,4.88,4.87,4.87,50400.0,4.87,4.88,4.87,4.87,50400.0
2010-01-26 12:00:00,4.87,4.87,4.85,4.86,52800.0,4.87,4.87,4.85,4.86,52800.0
2010-01-26 12:10:00,4.86,4.87,4.84,4.85,57600.0,4.86,4.87,4.84,4.85,57600.0
2010-01-26 12:20:00,4.85,4.87,4.85,4.86,56400.0,4.85,4.87,4.85,4.86,56400.0
2010-01-26 12:30:00,4.86,4.87,4.85,4.87,108000.0,4.86,4.87,4.85,4.87,108000.0
2010-01-26 12:40:00,4.87,4.89,4.87,4.87,45200.0,4.87,4.89,4.87,4.87,45200.0
2010-01-26 12:50:00,4.87,4.89,4.86,4.87,68800.0,4.87,4.89,4.86,4.87,68800.0
2010-01-26 13:00:00,4.87,4.87,4.86,4.87,30800.0,4.87,4.87,4.86,4.87,30800.0
2010-01-26 13:10:00,4.87,4.88,4.87,4.87,30400.0,4.87,4.88,4.87,4.87,30400.0
2010-01-26 13:20:00,4.87,4.88,4.87,4.88,18800.0,4.87,4.88,4.87,4.88,18800.0
2010-01-26 13:30:00,4.88,4.88,4.88,4.88,27200.0,4.88,4.88,4.88,4.88,27200.0
2010-01-26 13:40:00,4.88,4.88,4.87,4.87,41600.0,4.88,4.88,4.87,4.87,41600.0
2010-01-26 13:50:00,4.87,4.88,4.87,4.87,52000.0,4.87,4.88,4.87,4.87,52000.0
2010-01-26 14:00:00,4.87,4.88,4.87,4.87,138000.0,4.87,4.88,4.87,4.87,138000.0
2010-01-26 14:10:00,4.87,4.88,4.86,4.86,286400.0,4.87,4.88,4.86,4.86,286400.0
2010-01-26 14:20:00,4.86,4.87,4.86,4.86,429600.0,4.86,4.87,4.86,4.86,429600.0
2010-01-26 14:30:00,4.86,4.88,4.86,4.87,44800.0,4.86,4.88,4.86,4.87,44800.0
2010-01-26 14:40:00,4.87,4.87,4.87,4.87,27600.0,4.87,4.87,4.87,4.87,27600.0
2010-01-26 14:50:00,4.86,4.87,4.86,4.86,37600.0,4.86,4.87,4.86,4.86,37600.0
2010-01-26 15:00:00,4.86,4.88,4.86,4.87,45200.0,4.86,4.88,4.86,4.87,45200.0
2010-01-26 15:10:00,4.87,4.88,4.87,4.88,59600.0,4.87,4.88,4.87,4.88,59600.0
2010-01-26 15:20:00,4.88,4.88,4.86,4.87,53200.0,4.88,4.88,4.86,4.87,53200.0
2010-01-26 15:30:00,4.87,4.87,4.86,4.86,65600.0,4.87,4.87,4.86,4.86,65600.0
2010-01-26 15:40:00,4.86,4.87,4.85,4.85,104000.0,4.86,4.87,4.85,4.85,104000.0
2010-01-26 15:50:00,4.85,4.86,4.85,4.85,144000.0,4.85,4.86,4.85,4.85,144000.0
2010-01-27 09:30:00,4.87,4.91,4.84,4.91,110400.0,4.87,4.91,4.84,4.91,110400.0
2010-01-27 09:40:00,4.91,4.94,4.9,4.93,95600.0,4.91,4.94,4.9,4.93,95600.0
2010-01-27 09:50:00,4.94,4.99,4.92,4.99,140000.0,4.94,4.99,4.92,4.99,140000.0
2010-01-27 10:00:00,4.99,4.99,4.96,4.97,70000.0,4.99,4.99,4.96,4.97,70000.0
2010-01-27 10:10:00,4.97,4.97,4.93,4.93,34400.0,4.97,4.97,4.93,4.93,34400.0
2010-01-27 10:20:00,4.93,4.93,4.93,4.93,59600.0,4.93,4.93,4.93,4.93,59600.0
2010-01-27 10:30:00,4.93,4.95,4.93,4.93,47200.0,4.93,4.95,4.93,4.93,47200.0
2010-01-27 10:40:00,4.93,4.93,4.93,4.93,77600.0,4.93,4.93,4.93,4.93,77600.0
2010-01-27 10:50:00,4.93,4.93,4.93,4.93,96000.0,4.93,4.93,4.93,4.93,96000.0
2010-01-27 11:00:00,4.93,4.93,4.93,4.93,51600.0,4.93,4.93,4.93,4.93,51600.0
2010-01-27 11:10:00,4.93,4.94,4.93,4.93,96400.0,4.93,4.94,4.93,4.93,96400.0
2010-01-27 11:20:00,4.94,4.94,4.93,4.93,104400.0,4.94,4.94,4.93,4.93,104400.0
2010-01-27 11:30:00,4.93,4.93,4.91,4.91,56400.0,4.93,4.93,4.91,4.91,56400.0
2010-01-27 11:40:00,4.91,4.92,4.9,4.91,37600.0,4.91,4.92,4.9,4.91,37600.0
2010-01-27 11:50:00,4.91,4.93,4.91,4.92,19200.0,4.91,4.93,4.91,4.92,19200.0
2010-01-27 12:00:00,4.92,4.93,4.92,4.92,15600.0,4.92,4.93,4.92,4.92,15600.0
2010-01-27 12:10:00,4.92,4.92,4.92,4.92,25200.0,4.92,4.92,4.92,4.92,25200.0
2010-01-27 12:20:00,4.92,4.93,4.92,4.92,34800.0,4.92,4.93,4.92,4.92,34800.0
2010-01-27 12:30:00,4.92,4.93,4.92,4.92,12400.0,4.92,4.93,4.92,4.92,12400.0
2010-01-27 12:40:00,4.92,4.92,4.92,4.92,28400.0,4.92,4.92,4.92,4.92,28400.0
2010-01-27 12:50:00,4.92,4.93,4.92,4.93,37600.0,4.92,4.93,4.92,4.93,37600.0
2010-01-27 13:00:00,4.93,4.93,4.92,4.93,22800.0,4.93,4.93,4.92,4.93,22800.0
2010-01-27 13:10:00,4.93,4.93,4.91,4.91,36400.0,4.93,4.93,4.91,4.91,36400.0
2010-01-27 13:20:00,4.92,4.92,4.91,4.91,11200.0,4.92,4.92,4.91,4.91,11200.0
2010-01-27 13:30:00,4.92,4.92,4.92,4.92,22800.0,4.92,4.92,4.92,4.92,22800.0
2010-01-27 13:40:00,4.92,4.92,4.91,4.92,25600.0,4.92,4.92,4.91,4.92,25600.0
2010-01-27 13:50:00,4.92,4.92,4.91,4.92,29200.0,4.92,4.92,4.91,4.92,29200.0
2010-01-27 14:00:00,4.92,4.92,4.91,4.92,33200.0,4.92,4.92,4.91,4.92,33200.0
2010-01-27 14:10:00,4.92,4.93,4.89,4.92,37200.0,4.92,4.93,4.89,4.92,37200.0
2010-01-27 14:20:00,4.92,4.93,4.91,4.91,59600.0,4.92,4.93,4.91,4.91,59600.0
2010-01-27 14:30:00,4.91,4.93,4.91,4.92,52400.0,4.91,4.93,4.91,4.92,52400.0
2010-01-27 14:40:00,4.92,4.93,4.91,4.91,88800.0,4.92,4.93,4.91,4.91,88800.0
2010-01-27 14:50:00,4.91,4.92,4.89,4.91,40800.0,4.91,4.92,4.89,4.91,40800.0
2010-01-27 15:00:00,4.91,4.91,4.89,4.9,36400.0,4.91,4.91,4.89,4.9,36400.0
2010-01-27 15:10:00,4.9,4.92,4.88,4.92,50000.0,4.9,4.92,4.88,4.92,50000.0
2010-01-27 15:20:00,4.92,4.93,4.9,4.92,39600.0,4.92,4.93,4.9,4.92,39600.0
2010-01-27 15:30:00,4.93,4.95,4.92,4.93,63600.0,4.93,4.95,4.92,4.93,63600.0
2010-01-27 15:40:00,4.93,4.93,4.92,4.92,54400.0,4.93,4.93,4.92,4.92,54400.0
2010-01-27 15:50:00,4.92,4.93,4.92,4.93,80400.0,4.92,4.93,4.92,4.93,80400.0
2010-01-28 09:30:00,4.94,4.97,4.94,4.96,49200.0,4.94,4.97,4.94,4.96,49200.0
2010-01-28 09:40:00,4.96,4.98,4.96,4.98,60000.0,4.96,4.98,4.96,4.98,60000.0
2010-01-28 09:50:00,4.98,4.98,4.96,4.98,65600.0,4.98,4.98,4.96,4.98,65600.0
2010-01-28 10:00:00,4.98,4.98,4.96,4.97,55200.0,4.98,4.98,4.96,4.97,55200.0
2010-01-28 10:10:00,4.97,4.99,4.96,4.98,59600.0,4.97,4.99,4.96,4.98,59600.0
2010-01-28 10:20:00,4.98,4.98,4.97,4.97,43600.0,4.98,4.98,4.97,4.97,43600.0
2010-01-28 10:30:00,4.97,4.98,4.97,4.97,40000.0,4.97,4.98,4.97,4.97,40000.0
2010-01-28 10:40:00,4.97,4.97,4.93,4.93,38000.0,4.97,4.97,4.93,4.93,38000.0
2010-01-28 10:50:00,4.93,4.95,4.91,4.92,28400.0,4.93,4.95,4.91,4.92,28400.0
2010-01-28 11:00:00,4.92,4.93,4.89,4.92,35600.0,4.92,4.93,4.89,4.92,35600.0
2010-01-28 11:10:00,4.92,4.92,4.9,4.9,47200.0,4.92,4.92,4.9,4.9,47200.0
2010-01-28 11:20:00,4.9,4.92,4.89,4.9,38800.0,4.9,4.92,4.89,4.9,38800.0
2010-01-28 11:30:00,4.89,4.89,4.86,4.86,112000.0,4.89,4.89,4.86,4.86,112000.0
2010-01-28 11:40:00,4.86,4.86,4.84,4.86,41600.0,4.86,4.86,4.84,4.86,41600.0
2010-01-28 11:50:00,4.85,4.87,4.85,4.86,90800.0,4.85,4.87,4.85,4.86,90800.0
2010-01-28 12:00:00,4.86,4.87,4.86,4.87,48800.0,4.86,4.87,4.86,4.87,48800.0
2010-01-28 12:10:00,4.87,4.88,4.85,4.85,79200.0,4.87,4.88,4.85,4.85,79200.0
2010-01-28 12:20:00,4.85,4.85,4.84,4.84,45200.0,4.85,4.85,4.84,4.84,45200.0
2010-01-28 12:30:00,4.85,4.85,4.85,4.85,44000.0,4.85,4.85,4.85,4.85,44000.0
2010-01-28 12:40:00,4.85,4.87,4.85,4.87,26800.0,4.85,4.87,4.85,4.87,26800.0
2010-01-28 12:50:00,4.87,4.89,4.87,4.89,13200.0,4.87,4.89,4.87,4.89,13200.0
2010-01-28 13:00:00,4.9,4.91,4.9,4.91,51200.0,4.9,4.91,4.9,4.91,51200.0
2010-01-28 13:10:00,4.91,4.91,4.89,4.9,23200.0,4.91,4.91,4.89,4.9,23200.0
2010-01-28 13:20:00,4.9,4.91,4.89,4.89,16400.0,4.9,4.91,4.89,4.89,16400.0
2010-01-28 13:30:00,4.89,4.9,4.89,4.9,15200.0,4.89,4.9,4.89,4.9,15200.0
2010-01-28 13:40:00,4.9,4.93,4.9,4.92,28000.0,4.9,4.93,4.9,4.92,28000.0
2010-01-28 13:50:00,4.92,4.92,4.91,4.91,22400.0,4.92,4.92,4.91,4.91,22400.0
2010-01-28 14:00:00,4.9,4.9,4.89,4.89,24800.0,4.9,4.9,4.89,4.89,24800.0
2010-01-28 14:10:00,4.89,4.9,4.88,4.88,27200.0,4.89,4.9,4.88,4.88,27200.0
2010-01-28 14:20:00,4.88,4.9,4.88,4.9,26400.0,4.88,4.9,4.88,4.9,26400.0
2010-01-28 14:30:00,4.9,4.91,4.9,4.9,42800.0,4.9,4.91,4.9,4.9,42800.0
2010-01-28 14:40:00,4.9,4.92,4.9,4.91,45200.0,4.9,4.92,4.9,4.91,45200.0
2010-01-28 14:50:00,4.92,4.92,4.88,4.91,92800.0,4.92,4.92,4.88,4.91,92800.0
2010-01-28 15:00:00,4.91,4.92,4.9,4.91,37200.0,4.91,4.92,4.9,4.91,37200.0
2010-01-28 15:10:00,4.91,4.91,4.89,4.89,49200.0,4.91,4.91,4.89,4.89,49200.0
2010-01-28 15:20:00,4.89,4.9,4.89,4.89,42400.0,4.89,4.9,4.89,4.89,42400.0
2010-01-28 15:30:00,4.9,4.9,4.89,4.9,44800.0,4.9,4.9,4.89,4.9,44800.0
2010-01-28 15:40:00,4.9,4.91,4.87,4.87,80800.0,4.9,4.91,4.87,4.87,80800.0
2010-01-28 15:50:00,4.87,4.89,4.87,4.89,144000.0,4.87,4.89,4.87,4.89,144000.0
2010-01-29 09:30:00,4.88,4.89,4.83,4.89,22000.0,4.88,4.89,4.83,4.89,22000.0
2010-01-29 09:40:00,4.88,4.92,4.86,4.87,33200.0,4.88,4.92,4.86,4.87,33200.0
2010-01-29 09:50:00,4.86,4.91,4.86,4.9,48400.0,4.86,4.91,4.86,4.9,48400.0
2010-01-29 10:00:00,4.9,4.9,4.88,4.88,36800.0,4.9,4.9,4.88,4.88,36800.0
2010-01-29 10:10:00,4.88,4.9,4.87,4.89,42800.0,4.88,4.9,4.87,4.89,42800.0
2010-01-29 10:20:00,4.88,4.92,4.88,4.92,42400.0,4.88,4.92,4.88,4.92,42400.0
2010-01-29 10:30:00,4.92,4.92,4.88,4.88,51200.0,4.92,4.92,4.88,4.88,51200.0
2010-01-29 10:40:00,4.88,4.89,4.88,4.88,55600.0,4.88,4.89,4.88,4.88,55600.0
2010-01-29 10:50:00,4.88,4.88,4.86,4.87,48800.0,4.88,4.88,4.86,4.87,48800.0
2010-01-29 11:00:00,4.87,4.88,4.86,4.88,24800.0,4.87,4.88,4.86,4.88,24800.0
2010-01-29 11:10:00,4.87,4.88,4.86,4.86,37200.0,4.87,4.88,4.86,4.86,37200.0
2010-01-29 11:20:00,4.86,4.87,4.85,4.86,40400.0,4.86,4.87,4.85,4.86,40400.0
2010-01-29 11:30:00,4.86,4.88,4.85,4.88,40000.0,4.86,4.88,4.85,4.88,40000.0
2010-01-29 11:40:00,4.87,4.88,4.86,4.87,36000.0,4.87,4.88,4.86,4.87,36000.0
2010-01-29 11:50:00,4.87,4.87,4.86,4.86,69600.0,4.87,4.87,4.86,4.86,69600.0
2010-01-29 12:00:00,4.86,4.87,4.85,4.86,47200.0,4.86,4.87,4.85,4.86,47200.0
2010-01-29 12:10:00,4.86,4.87,4.86,4.87,32000.0,4.86,4.87,4.86,4.87,32000.0
2010-01-29 12:20:00,4.87,4.89,4.87,4.89,31600.0,4.87,4.89,4.87,4.89,31600.0
2010-01-29 12:30:00,4.89,4.89,4.88,4.89,26000.0,4.89,4.89,4.88,4.89,26000.0
2010-01-29 12:40:00,4.89,4.89,4.86,4.86,18400.0,4.89,4.89,4.86,4.86,18400.0
2010-01-29 12:50:00,4.86,4.88,4.86,4.87,18800.0,4.86,4.88,4.86,4.87,18800.0
2010-01-29 13:00:00,4.88,4.88,4.87,4.88,44800.0,4.88,4.88,4.87,4.88,44800.0
2010-01-29 13:10:00,4.88,4.9,4.88,4.89,26400.0,4.88,4.9,4.88,4.89,26400.0
2010-01-29 13:20:00,4.89,4.9,4.89,4.89,32000.0,4.89,4.9,4.89,4.89,32000.0
2010-01-29 13:30:00,4.88,4.89,4.88,4.88,95600.0,4.88,4.89,4.88,4.88,95600.0
2010-01-29 13:40:00,4.88,4.89,4.86,4.86,54000.0,4.88,4.89,4.86,4.86,54000.0
2010-01-29 13:50:00,4.86,4.86,4.83,4.85,43600.0,4.86,4.86,4.83,4.85,43600.0
2010-01-29 14:00:00,4.85,4.85,4.84,4.84,48800.0,4.85,4.85,4.84,4.84,48800.0
2010-01-29 14:10:00,4.83,4.86,4.83,4.85,44400.0,4.83,4.86,4.83,4.85,44400.0
2010-01-29 14:20:00,4.84,4.85,4.83,4.83,40000.0,4.84,4.85,4.83,4.83,40000.0
2010-01-29 14:30:00,4.83,4.85,4.83,4.84,53600.0,4.83,4.85,4.83,4.84,53600.0
2010-01-29 14:40:00,4.84,4.86,4.84,4.84,66800.0,4.84,4.86,4.84,4.84,66800.0
2010-01-29 14:50:00,4.84,4.85,4.83,4.85,54800.0,4.84,4.85,4.83,4.85,54800.0
2010-01-29 15:00:00,4.85,4.85,4.83,4.84,46400.0,4.85,4.85,4.83,4.84,46400.0
2010-01-29 15:10:00,4.84,4.85,4.83,4.84,56000.0,4.84,4.85,4.83,4.84,56000.0
2010-01-29 15:20:00,4.84,4.85,4.84,4.85,68400.0,4.84,4.85,4.84,4.85,68400.0
2010-01-29 15:30:00,4.85,4.85,4.83,4.84,112400.0,4.85,4.85,4.83,4.84,112400.0
2010-01-29 15:40:00,4.84,4.84,4.81,4.82,302800.0,4.84,4.84,4.81,4.82,302800.0
2010-01-29 15:50:00,4.82,4.83,4.81,4.82,280000.0,4.82,4.83,4.81,4.82,280000.0
2010-02-01 09:30:00,4.84,4.87,4.82,4.83,119200.0,4.84,4.87,4.82,4.83,119200.0
2010-02-01 09:40:00,4.83,4.84,4.81,4.83,168400.0,4.83,4.84,4.81,4.83,168400.0
2010-02-01 09:50:00,4.82,4.84,4.82,4.82,131600.0,4.82,4.84,4.82,4.82,131600.0
2010-02-01 10:00:00,4.83,4.83,4.82,4.82,58800.0,4.83,4.83,4.82,4.82,58800.0
2010-02-01 10:10:00,4.82,4.85,4.82,4.84,55600.0,4.82,4.85,4.82,4.84,55600.0
2010-02-01 10:20:00,4.84,4.86,4.83,4.84,134400.0,4.84,4.86,4.83,4.84,134400.0
2010-02-01 10:30:00,4.84,4.86,4.84,4.85,103200.0,4.84,4.86,4.84,4.85,103200.0
2010-02-01 10:40:00,4.85,4.85,4.84,4.85,51600.0,4.85,4.85,4.84,4.85,51600.0
2010-02-01 10:50:00,4.85,4.85,4.83,4.83,45200.0,4.85,4.85,4.83,4.83,45200.0
2010-02-01 11:00:00,4.83,4.83,4.82,4.82,60800.0,4.83,4.83,4.82,4.82,60800.0
2010-02-01 11:10:00,4.82,4.83,4.82,4.83,50000.0,4.82,4.83,4.82,4.83,50000.0
2010-02-01 11:20:00,4.83,4.83,4.82,4.82,33600.0,4.83,4.83,4.82,4.82,33600.0
2010-02-01 11:30:00,4.82,4.82,4.82,4.82,33200.0,4.82,4.82,4.82,4.82,33200.0
2010-02-01 11:40:00,4.82,4.82,4.82,4.82,60000.0,4.82,4.82,4.82,4.82,60000.0
2010-02-01 11:50:00,4.82,4.82,4.82,4.82,41200.0,4.82,4.82,4.82,4.82,41200.0
2010-02-01 12:00:00,4.82,4.82,4.82,4.82,21600.0,4.82,4.82,4.82,4.82,21600.0
2010-02-01 12:10:00,4.82,4.82,4.82,4.82,8400.0,4.82,4.82,4.82,4.82,8400.0
2010-02-01 12:20:00,4.82,4.82,4.82,4.82,22000.0,4.82,4.82,4.82,4.82,22000.0
2010-02-01 12:30:00,4.82,4.83,4.82,4.82,30800.0,4.82,4.83,4.82,4.82,30800.0
2010-02-01 12:40:00,4.83,4.83,4.82,4.83,54000.0,4.83,4.83,4.82,4.83,54000.0
2010-02-01 12:50:00,4.83,4.84,4.83,4.84,62000.0,4.83,4.84,4.83,4.84,62000.0
2010-02-01 13:00:00,4.84,4.84,4.83,4.84,71200.0,4.84,4.84,4.83,4.84,71200.0
2010-02-01 13:10:00,4.85,4.85,4.84,4.85,58400.0,4.85,4.85,4.84,4.85,58400.0
2010-02-01 13:20:00,4.85,4.85,4.85,4.85,27200.0,4.85,4.85,4.85,4.85,27200.0
2010-02-01 13:30:00,4.85,4.85,4.83,4.83,44400.0,4.85,4.85,4.83,4.83,44400.0
2010-02-01 13:40:00,4.83,4.85,4.83,4.85,24800.0,4.83,4.85,4.83,4.85,24800.0
2010-02-01 13:50:00,4.85,4.85,4.85,4.85,16000.0,4.85,4.85,4.85,4.85,16000.0
2010-02-01 14:00:00,4.85,4.85,4.84,4.84,40400.0,4.85,4.85,4.84,4.84,40400.0
2010-02-01 14:10:00,4.84,4.85,4.84,4.85,26800.0,4.84,4.85,4.84,4.85,26800.0
2010-02-01 14:20:00,4.85,4.86,4.85,4.85,26800.0,4.85,4.86,4.85,4.85,26800.0
2010-02-01 14:30:00,4.85,4.86,4.85,4.85,66800.0,4.85,4.86,4.85,4.85,66800.0
2010-02-01 14:40:00,4.85,4.85,4.84,4.84,33600.0,4.85,4.85,4.84,4.84,33600.0
2010-02-01 14:50:00,4.84,4.84,4.82,4.82,64400.0,4.84,4.84,4.82,4.82,64400.0
2010-02-01 15:00:00,4.82,4.82,4.82,4.82,119200.0,4.82,4.82,4.82,4.82,119200.0
2010-02-01 15:10:00,4.82,4.82,4.82,4.82,72400.0,4.82,4.82,4.82,4.82,72400.0
2010-02-01 15:20:00,4.82,4.82,4.82,4.82,68800.0,4.82,4.82,4.82,4.82,68800.0
2010-02-01 15:30:00,4.82,4.82,4.82,4.82,94400.0,4.82,4.82,4.82,4.82,94400.0
2010-02-01 15:40:00,4.82,4.82,4.81,4.81,140800.0,4.82,4.82,4.81,4.81,140800.0
2010-02-01 15:50:00,4.81,4.82,4.81,4.82,190800.0,4.81,4.82,4.81,4.82,190800.0
2010-02-02 09:30:00,4.81,4.82,4.74,4.76,120000.0,4.81,4.82,4.74,4.76,120000.0
2010-02-02 09:40:00,4.76,4.76,4.73,4.74,88000.0,4.76,4.76,4.73,4.74,88000.0
2010-02-02 09:50:00,4.74,4.77,4.74,4.76,38400.0,4.74,4.77,4.74,4.76,38400.0
2010-02-02 10:00:00,4.75,4.79,4.75,4.76,113600.0,4.75,4.79,4.75,4.76,113600.0
2010-02-02 10:10:00,4.76,4.81,4.75,4.8,125200.0,4.76,4.81,4.75,4.8,125200.0
2010-02-02 10:20:00,4.8,4.81,4.79,4.81,50800.0,4.8,4.81,4.79,4.81,50800.0
2010-02-02 10:30:00,4.81,4.81,4.8,4.8,63600.0,4.81,4.81,4.8,4.8,63600.0
2010-02-02 10:40:00,4.8,4.8,4.77,4.78,12000.0,4.8,4.8,4.77,4.78,12000.0
2010-02-02 10:50:00,4.77,4.8,4.77,4.79,24800.0,4.77,4.8,4.77,4.79,24800.0
2010-02-02 11:00:00,4.79,4.8,4.78,4.79,35200.0,4.79,4.8,4.78,4.79,35200.0
2010-02-02 11:10:00,4.79,4.8,4.79,4.79,23200.0,4.79,4.8,4.79,4.79,23200.0
2010-02-02 11:20:00,4.79,4.81,4.79,4.81,25200.0,4.79,4.81,4.79,4.81,25200.0
2010-02-02 11:30:00,4.81,4.81,4.79,4.8,16800.0,4.81,4.81,4.79,4.8,16800.0
2010-02-02 11:40:00,4.8,4.8,4.8,4.8,20800.0,4.8,4.8,4.8,4.8,20800.0
2010-02-02 11:50:00,4.8,4.81,4.8,4.8,20000.0,4.8,4.81,4.8,4.8,20000.0
2010-02-02 12:00:00,4.8,4.81,4.79,4.81,56000.0,4.8,4.81,4.79,4.81,56000.0
2010-02-02 12:10:00,4.8,4.81,4.8,4.8,35600.0,4.8,4.81,4.8,4.8,35600.0
2010-02-02 12:20:00,4.8,4.81,4.8,4.81,97200.0,4.8,4.81,4.8,4.81,97200.0
2010-02-02 12:30:00,4.81,4.81,4.8,4.8,22800.0,4.81,4.81,4.8,4.8,22800.0
2010-02-02 12:40:00,4.8,4.8,4.79,4.79,15200.0,4.8,4.8,4.79,4.79,15200.0
2010-02-02 12:50:00,4.79,4.81,4.79,4.81,38400.0,4.79,4.81,4.79,4.81,38400.0
2010-02-02 13:00:00,4.81,4.81,4.79,4.8,39200.0,4.81,4.81,4.79,4.8,39200.0
2010-02-02 13:10:00,4.8,4.81,4.8,4.81,20000.0,4.8,4.81,4.8,4.81,20000.0
2010-02-02 13:20:00,4.81,4.81,4.81,4.81,30800.0,4.81,4.81,4.81,4.81,30800.0
2010-02-02 13:30:00,4.81,4.83,4.81,4.82,61200.0,4.81,4.83,4.81,4.82,61200.0
2010-02-02 13:40:00,4.82,4.83,4.81,4.83,94000.0,4.82,4.83,4.81,4.83,94000.0
2010-02-02 13:50:00,4.83,4.84,4.82,4.83,58800.0,4.83,4.84,4.82,4.83,58800.0
2010-02-02 14:00:00,4.83,4.83,4.81,4.81,201200.0,4.83,4.83,4.81,4.81,201200.0
2010-02-02 14:10:00,4.81,4.82,4.79,4.8,63600.0,4.81,4.82,4.79,4.8,63600.0
2010-02-02 14:20:00,4.8,4.8,4.79,4.8,20800.0,4.8,4.8,4.79,4.8,20800.0
2010-02-02 14:30:00,4.8,4.81,4.8,4.81,31600.0,4.8,4.81,4.8,4.81,31600.0
2010-02-02 14:40:00,4.81,4.81,4.8,4.81,33600.0,4.81,4.81,4.8,4.81,33600.0
2010-02-02 14:50:00,4.81,4.82,4.8,4.8,70400.0,4.81,4.82,4.8,4.8,70400.0
2010-02-02 15:00:00,4.8,4.81,4.8,4.81,41600.0,4.8,4.81,4.8,4.81,41600.0
2010-02-02 15:10:00,4.81,4.82,4.81,4.82,78800.0,4.81,4.82,4.81,4.82,78800.0
2010-02-02 15:20:00,4.82,4.82,4.8,4.81,57600.0,4.82,4.82,4.8,4.81,57600.0
2010-02-02 15:30:00,4.81,4.82,4.81,4.81,74800.0,4.81,4.82,4.81,4.81,74800.0
2010-02-02 15:40:00,4.81,4.82,4.81,4.82,116800.0,4.81,4.82,4.81,4.82,116800.0
2010-02-02 15:50:00,4.82,4.82,4.81,4.81,113200.0,4.82,4.82,4.81,4.81,113200.0
2010-02-03 09:30:00,4.81,4.83,4.8,4.8,30000.0,4.81,4.83,4.8,4.8,30000.0
2010-02-03 09:40:00,4.81,4.83,4.8,4.83,13200.0,4.81,4.83,4.8,4.83,13200.0
2010-02-03 09:50:00,4.82,4.82,4.8,4.8,13600.0,4.82,4.82,4.8,4.8,13600.0
2010-02-03 10:00:00,4.8,4.8,4.78,4.79,16000.0,4.8,4.8,4.78,4.79,16000.0
2010-02-03 10:10:00,4.79,4.8,4.79,4.79,35200.0,4.79,4.8,4.79,4.79,35200.0
2010-02-03 10:20:00,4.79,4.79,4.77,4.77,36800.0,4.79,4.79,4.77,4.77,36800.0
2010-02-03 10:30:00,4.77,4.78,4.76,4.77,93600.0,4.77,4.78,4.76,4.77,93600.0
2010-02-03 10:40:00,4.77,4.78,4.76,4.78,37600.0,4.77,4.78,4.76,4.78,37600.0
2010-02-03 10:50:00,4.78,4.78,4.76,4.78,40000.0,4.78,4.78,4.76,4.78,40000.0
2010-02-03 11:00:00,4.78,4.8,4.78,4.8,30000.0,4.78,4.8,4.78,4.8,30000.0
2010-02-03 11:10:00,4.79,4.79,4.78,4.78,14000.0,4.79,4.79,4.78,4.78,14000.0
2010-02-03 11:20:00,4.78,4.79,4.77,4.79,18000.0,4.78,4.79,4.77,4.79,18000.0
2010-02-03 11:30:00,4.78,4.79,4.78,4.78,20400.0,4.78,4.79,4.78,4.78,20400.0
2010-02-03 11:40:00,4.78,4.78,4.77,4.77,35200.0,4.78,4.78,4.77,4.77,35200.0
2010-02-03 11:50:00,4.77,4.78,4.76,4.77,47200.0,4.77,4.78,4.76,4.77,47200.0
2010-02-03 12:00:00,4.77,4.79,4.76,4.79,11600.0,4.77,4.79,4.76,4.79,11600.0
2010-02-03 12:10:00,4.79,4.79,4.78,4.78,35600.0,4.79,4.79,4.78,4.78,35600.0
2010-02-03 12:20:00,4.79,4.79,4.78,4.78,10000.0,4.79,4.79,4.78,4.78,10000.0
2010-02-03 12:30:00,4.78,4.79,4.78,4.79,22800.0,4.78,4.79,4.78,4.79,22800.0
2010-02-03 12:40:00,4.79,4.79,4.78,4.78,10000.0,4.79,4.79,4.78,4.78,10000.0
2010-02-03 12:50:00,4.78,4.79,4.78,4.78,17200.0,4.78,4.79,4.78,4.78,17200.0
2010-02-03 13:00:00,4.78,4.79,4.78,4.79,15600.0,4.78,4.79,4.78,4.79,15600.0
2010-02-03 13:10:00,4.79,4.79,4.78,4.78,14400.0,4.79,4.79,4.78,4.78,14400.0
2010-02-03 13:20:00,4.78,4.78,4.78,4.78,35200.0,4.78,4.78,4.78,4.78,35200.0
2010-02-03 13:30:00,4.78,4.78,4.77,4.78,35200.0,4.78,4.78,4.77,4.78,35200.0
2010-02-03 13:40:00,4.78,4.78,4.77,4.78,36400.0,4.78,4.78,4.77,4.78,36400.0
2010-02-03 13:50:00,4.78,4.78,4.78,4.78,31600.0,4.78,4.78,4.78,4.78,31600.0
2010-02-03 14:00:00,4.78,4.78,4.77,4.77,36000.0,4.78,4.78,4.77,4.77,36000.0
2010-02-03 14:10:00,4.78,4.78,4.77,4.77,28000.0,4.78,4.78,4.77,4.77,28000.0
2010-02-03 14:20:00,4.77,4.77,4.76,4.76,47600.0,4.77,4.77,4.76,4.76,47600.0
2010-02-03 14:30:00,4.76,4.77,4.76,4.76,21200.0,4.76,4.77,4.76,4.76,21200.0
2010-02-03 14:40:00,4.76,4.77,4.76,4.77,18400.0,4.76,4.77,4.76,4.77,18400.0
2010-02-03 14:50:00,4.77,4.77,4.76,4.76,18000.0,4.77,4.77,4.76,4.76,18000.0
2010-02-03 15:00:00,4.76,4.78,4.76,4.77,44800.0,4.76,4.78,4.76,4.77,44800.0
2010-02-03 15:10:00,4.77,4.77,4.77,4.77,50000.0,4.77,4.77,4.77,4.77,50000.0
2010-02-03 15:20:00,4.77,4.78,4.77,4.78,41200.0,4.77,4.78,4.77,4.78,41200.0
2010-02-03 15:30:00,4.78,4.78,4.77,4.77,40000.0,4.78,4.78,4.77,4.77,40000.0
2010-02-03 15:40:00,4.77,4.78,4.77,4.78,55200.0,4.77,4.78,4.77,4.78,55200.0
2010-02-03 15:50:00,4.78,4.79,4.77,4.79,76800.0,4.78,4.79,4.77,4.79,76800.0
2010-02-04 09:30:00,4.75,4.76,4.75,4.75,143600.0,4.75,4.76,4.75,4.75,143600.0
2010-02-04 09:40:00,4.76,4.77,4.75,4.75,24000.0,4.76,4.77,4.75,4.75,24000.0
2010-02-04 09:50:00,4.75,4.76,4.75,4.75,67600.0,4.75,4.76,4.75,4.75,67600.0
2010-02-04 10:00:00,4.75,4.77,4.75,4.75,25600.0,4.75,4.77,4.75,4.75,25600.0
2010-02-04 10:10:00,4.75,4.77,4.75,4.77,61600.0,4.75,4.77,4.75,4.77,61600.0
2010-02-04 10:20:00,4.77,4.78,4.76,4.77,54800.0,4.77,4.78,4.76,4.77,54800.0
2010-02-04 10:30:00,4.77,4.78,4.76,4.76,12800.0,4.77,4.78,4.76,4.76,12800.0
2010-02-04 10:40:00,4.76,4.76,4.75,4.76,16800.0,4.76,4.76,4.75,4.76,16800.0
2010-02-04 10:50:00,4.76,4.76,4.74,4.74,46000.0,4.76,4.76,4.74,4.74,46000.0
2010-02-04 11:00:00,4.74,4.74,4.74,4.74,28000.0,4.74,4.74,4.74,4.74,28000.0
2010-02-04 11:10:00,4.74,4.74,4.73,4.73,52000.0,4.74,4.74,4.73,4.73,52000.0
2010-02-04 11:20:00,4.73,4.75,4.73,4.75,33600.0,4.73,4.75,4.73,4.75,33600.0
2010-02-04 11:30:00,4.75,4.75,4.71,4.72,22800.0,4.75,4.75,4.71,4.72,22800.0
2010-02-04 11:40:00,4.71,4.73,4.71,4.72,62000.0,4.71,4.73,4.71,4.72,62000.0
2010-02-04 11:50:00,4.73,4.75,4.73,4.75,26000.0,4.73,4.75,4.73,4.75,26000.0
2010-02-04 12:00:00,4.75,4.76,4.72,4.74,44000.0,4.75,4.76,4.72,4.74,44000.0
2010-02-04 12:10:00,4.74,4.74,4.71,4.71,16800.0,4.74,4.74,4.71,4.71,16800.0
2010-02-04 12:20:00,4.71,4.72,4.71,4.72,24800.0,4.71,4.72,4.71,4.72,24800.0
2010-02-04 12:30:00,4.72,4.73,4.72,4.72,20400.0,4.72,4.73,4.72,4.72,20400.0
2010-02-04 12:40:00,4.72,4.73,4.69,4.69,32800.0,4.72,4.73,4.69,4.69,32800.0
2010-02-04 12:50:00,4.7,4.72,4.69,4.72,17600.0,4.7,4.72,4.69,4.72,17600.0
2010-02-04 13:00:00,4.72,4.72,4.71,4.71,18400.0,4.72,4.72,4.71,4.71,18400.0
2010-02-04 13:10:00,4.71,4.71,4.7,4.71,9200.0,4.71,4.71,4.7,4.71,9200.0
2010-02-04 13:20:00,4.71,4.71,4.69,4.71,14400.0,4.71,4.71,4.69,4.71,14400.0
2010-02-04 13:30:00,4.71,4.71,4.7,4.7,18800.0,4.71,4.71,4.7,4.7,18800.0
2010-02-04 13:40:00,4.7,4.7,4.68,4.7,31600.0,4.7,4.7,4.68,4.7,31600.0
2010-02-04 13:50:00,4.7,4.7,4.69,4.7,10000.0,4.7,4.7,4.69,4.7,10000.0
2010-02-04 14:00:00,4.68,4.69,4.68,4.68,9200.0,4.68,4.69,4.68,4.68,9200.0
2010-02-04 14:10:00,4.69,4.69,4.68,4.68,32000.0,4.69,4.69,4.68,4.68,32000.0
2010-02-04 14:20:00,4.69,4.7,4.68,4.69,13600.0,4.69,4.7,4.68,4.69,13600.0
2010-02-04 14:30:00,4.69,4.7,4.68,4.68,25200.0,4.69,4.7,4.68,4.68,25200.0
2010-02-04 14:40:00,4.69,4.69,4.68,4.68,20000.0,4.69,4.69,4.68,4.68,20000.0
2010-02-04 14:50:00,4.68,4.69,4.68,4.69,26000.0,4.68,4.69,4.68,4.69,26000.0
2010-02-04 15:00:00,4.69,4.69,4.67,4.68,37600.0,4.69,4.69,4.67,4.68,37600.0
2010-02-04 15:10:00,4.67,4.68,4.66,4.66,35600.0,4.67,4.68,4.66,4.66,35600.0
2010-02-04 15:20:00,4.66,4.67,4.66,4.66,44400.0,4.66,4.67,4.66,4.66,44400.0
2010-02-04 15:30:00,4.66,4.66,4.66,4.66,60400.0,4.66,4.66,4.66,4.66,60400.0
2010-02-04 15:40:00,4.66,4.67,4.65,4.65,92800.0,4.66,4.67,4.65,4.65,92800.0
2010-02-04 15:50:00,4.65,4.66,4.63,4.64,157200.0,4.65,4.66,4.63,4.64,157200.0
2010-02-05 09:30:00,4.64,4.66,4.64,4.64,38000.0,4.64,4.66,4.64,4.64,38000.0
2010-02-05 09:40:00,4.64,4.66,4.63,4.63,8800.0,4.64,4.66,4.63,4.63,8800.0
2010-02-05 09:50:00,4.63,4.64,4.59,4.6,30400.0,4.63,4.64,4.59,4.6,30400.0
2010-02-05 10:00:00,4.59,4.63,4.59,4.63,21200.0,4.59,4.63,4.59,4.63,21200.0
2010-02-05 10:10:00,4.63,4.63,4.58,4.58,45600.0,4.63,4.63,4.58,4.58,45600.0
2010-02-05 10:20:00,4.58,4.59,4.58,4.59,29600.0,4.58,4.59,4.58,4.59,29600.0
2010-02-05 10:30:00,4.59,4.6,4.58,4.59,24000.0,4.59,4.6,4.58,4.59,24000.0
2010-02-05 10:40:00,4.59,4.61,4.59,4.6,31200.0,4.59,4.61,4.59,4.6,31200.0
2010-02-05 10:50:00,4.6,4.61,4.59,4.6,34400.0,4.6,4.61,4.59,4.6,34400.0
2010-02-05 11:00:00,4.6,4.61,4.6,4.61,26800.0,4.6,4.61,4.6,4.61,26800.0
2010-02-05 11:10:00,4.61,4.62,4.61,4.61,20000.0,4.61,4.62,4.61,4.61,20000.0
2010-02-05 11:20:00,4.61,4.61,4.58,4.58,16800.0,4.61,4.61,4.58,4.58,16800.0
2010-02-05 11:30:00,4.58,4.58,4.55,4.56,26800.0,4.58,4.58,4.55,4.56,26800.0
2010-02-05 11:40:00,4.56,4.57,4.54,4.57,29600.0,4.56,4.57,4.54,4.57,29600.0
2010-02-05 11:50:00,4.57,4.58,4.56,4.58,18800.0,4.57,4.58,4.56,4.58,18800.0
2010-02-05 12:00:00,4.58,4.59,4.58,4.58,21600.0,4.58,4.59,4.58,4.58,21600.0
2010-02-05 12:10:00,4.58,4.59,4.57,4.59,26400.0,4.58,4.59,4.57,4.59,26400.0
2010-02-05 12:20:00,4.59,4.6,4.59,4.59,35200.0,4.59,4.6,4.59,4.59,35200.0
2010-02-05 12:30:00,4.59,4.59,4.57,4.57,18400.0,4.59,4.59,4.57,4.57,18400.0
2010-02-05 12:40:00,4.57,4.57,4.57,4.57,41600.0,4.57,4.57,4.57,4.57,41600.0
2010-02-05 12:50:00,4.57,4.57,4.55,4.56,54000.0,4.57,4.57,4.55,4.56,54000.0
2010-02-05 13:00:00,4.56,4.56,4.55,4.55,39200.0,4.56,4.56,4.55,4.55,39200.0
2010-02-05 13:10:00,4.56,4.57,4.55,4.55,25600.0,4.56,4.57,4.55,4.55,25600.0
2010-02-05 13:20:00,4.55,4.56,4.55,4.55,27200.0,4.55,4.56,4.55,4.55,27200.0
2010-02-05 13:30:00,4.55,4.55,4.52,4.52,66400.0,4.55,4.55,4.52,4.52,66400.0
2010-02-05 13:40:00,4.51,4.52,4.48,4.5,66000.0,4.51,4.52,4.48,4.5,66000.0
2010-02-05 13:50:00,4.5,4.51,4.49,4.5,27600.0,4.5,4.51,4.49,4.5,27600.0
2010-02-05 14:00:00,4.5,4.52,4.5,4.52,45600.0,4.5,4.52,4.5,4.52,45600.0
2010-02-05 14:10:00,4.52,4.53,4.52,4.53,35200.0,4.52,4.53,4.52,4.53,35200.0
2010-02-05 14:20:00,4.53,4.53,4.51,4.51,42400.0,4.53,4.53,4.51,4.51,42400.0
2010-02-05 14:30:00,4.51,4.53,4.51,4.53,36400.0,4.51,4.53,4.51,4.53,36400.0
2010-02-05 14:40:00,4.53,4.53,4.5,4.52,44000.0,4.53,4.53,4.5,4.52,44000.0
2010-02-05 14:50:00,4.53,4.54,4.52,4.53,80000.0,4.53,4.54,4.52,4.53,80000.0
2010-02-05 15:00:00,4.53,4.58,4.53,4.58,118400.0,4.53,4.58,4.53,4.58,118400.0
2010-02-05 15:10:00,4.58,4.59,4.56,4.57,38000.0,4.58,4.59,4.56,4.57,38000.0
2010-02-05 15:20:00,4.57,4.58,4.56,4.56,40800.0,4.57,4.58,4.56,4.56,40800.0
2010-02-05 15:30:00,4.57,4.59,4.57,4.58,78400.0,4.57,4.59,4.57,4.58,78400.0
2010-02-05 15:40:00,4.58,4.6,4.58,4.58,85200.0,4.58,4.6,4.58,4.58,85200.0
2010-02-05 15:50:00,4.58,4.6,4.58,4.6,105600.0,4.58,4.6,4.58,4.6,105600.0
2010-02-08 09:30:00,4.61,4.61,4.55,4.59,44000.0,4.61,4.61,4.55,4.59,44000.0
2010-02-08 09:40:00,4.59,4.59,4.52,4.52,73200.0,4.59,4.59,4.52,4.52,73200.0
2010-02-08 09:50:00,4.52,4.54,4.51,4.52,52800.0,4.52,4.54,4.51,4.52,52800.0
2010-02-08 10:00:00,4.52,4.55,4.49,4.5,84800.0,4.52,4.55,4.49,4.5,84800.0
2010-02-08 10:10:00,4.5,4.53,4.5,4.51,35600.0,4.5,4.53,4.5,4.51,35600.0
2010-02-08 10:20:00,4.51,4.51,4.47,4.5,56000.0,4.51,4.51,4.47,4.5,56000.0
2010-02-08 10:30:00,4.5,4.53,4.5,4.51,42400.0,4.5,4.53,4.5,4.51,42400.0
2010-02-08 10:40:00,4.51,4.52,4.51,4.51,24000.0,4.51,4.52,4.51,4.51,24000.0
2010-02-08 10:50:00,4.51,4.53,4.51,4.53,51200.0,4.51,4.53,4.51,4.53,51200.0
2010-02-08 11:00:00,4.53,4.56,4.53,4.56,32000.0,4.53,4.56,4.53,4.56,32000.0
2010-02-08 11:10:00,4.56,4.58,4.56,4.58,28000.0,4.56,4.58,4.56,4.58,28000.0
2010-02-08 11:20:00,4.58,4.59,4.58,4.59,15200.0,4.58,4.59,4.58,4.59,15200.0
2010-02-08 11:30:00,4.59,4.6,4.58,4.59,18000.0,4.59,4.6,4.58,4.59,18000.0
2010-02-08 11:40:00,4.59,4.61,4.59,4.61,19600.0,4.59,4.61,4.59,4.61,19600.0
2010-02-08 11:50:00,4.61,4.62,4.6,4.62,29600.0,4.61,4.62,4.6,4.62,29600.0
2010-02-08 12:00:00,4.62,4.63,4.6,4.61,27600.0,4.62,4.63,4.6,4.61,27600.0
2010-02-08 12:10:00,4.61,4.62,4.61,4.62,5200.0,4.61,4.62,4.61,4.62,5200.0
2010-02-08 12:20:00,4.62,4.62,4.61,4.62,23600.0,4.62,4.62,4.61,4.62,23600.0
2010-02-08 12:30:00,4.62,4.64,4.62,4.64,32000.0,4.62,4.64,4.62,4.64,32000.0
2010-02-08 12:40:00,4.64,4.64,4.59,4.61,34400.0,4.64,4.64,4.59,4.61,34400.0
2010-02-08 12:50:00,4.61,4.63,4.61,4.62,14400.0,4.61,4.63,4.61,4.62,14400.0
2010-02-08 13:00:00,4.62,4.62,4.58,4.58,13600.0,4.62,4.62,4.58,4.58,13600.0
2010-02-08 13:10:00,4.58,4.59,4.58,4.59,12000.0,4.58,4.59,4.58,4.59,12000.0
2010-02-08 13:20:00,4.59,4.6,4.59,4.6,7200.0,4.59,4.6,4.59,4.6,7200.0
2010-02-08 13:30:00,4.6,4.61,4.6,4.6,14400.0,4.6,4.61,4.6,4.6,14400.0
2010-02-08 13:40:00,4.6,4.6,4.57,4.57,20000.0,4.6,4.6,4.57,4.57,20000.0
2010-02-08 13:50:00,4.57,4.59,4.57,4.58,15200.0,4.57,4.59,4.57,4.58,15200.0
2010-02-08 14:00:00,4.58,4.6,4.58,4.6,29200.0,4.58,4.6,4.58,4.6,29200.0
2010-02-08 14:10:00,4.6,4.6,4.58,4.58,22000.0,4.6,4.6,4.58,4.58,22000.0
2010-02-08 14:20:00,4.58,4.58,4.57,4.58,11200.0,4.58,4.58,4.57,4.58,11200.0
2010-02-08 14:30:00,4.58,4.58,4.54,4.54,30800.0,4.58,4.58,4.54,4.54,30800.0
2010-02-08 14:40:00,4.54,4.56,4.54,4.56,21600.0,4.54,4.56,4.54,4.56,21600.0
2010-02-08 14:50:00,4.56,4.56,4.55,4.55,25600.0,4.56,4.56,4.55,4.55,25600.0
2010-02-08 15:00:00,4.55,4.55,4.54,4.55,38000.0,4.55,4.55,4.54,4.55,38000.0
2010-02-08 15:10:00,4.55,4.55,4.54,4.54,61200.0,4.55,4.55,4.54,4.54,61200.0
2010-02-08 15:20:00,4.54,4.55,4.54,4.54,32000.0,4.54,4.55,4.54,4.54,32000.0
2010-02-08 15:30:00,4.54,4.55,4.54,4.55,56400.0,4.54,4.55,4.54,4.55,56400.0
2010-02-08 15:40:00,4.55,4.55,4.54,4.54,55200.0,4.55,4.55,4.54,4.54,55200.0
2010-02-08 15:50:00,4.54,4.54,4.52,4.52,105200.0,4.54,4.54,4.52,4.52,105200.0
2010-02-09 09:30:00,4.55,4.62,4.52,4.55,134800.0,4.55,4.62,4.52,4.55,134800.0
2010-02-09 09:40:00,4.54,4.54,4.43,4.43,105200.0,4.54,4.54,4.43,4.43,105200.0
2010-02-09 09:50:00,4.43,4.48,4.4,4.45,222800.0,4.43,4.48,4.4,4.45,222800.0
2010-02-09 10:00:00,4.45,4.49,4.44,4.48,85600.0,4.45,4.49,4.44,4.48,85600.0
2010-02-09 10:10:00,4.49,4.53,4.49,4.5,60800.0,4.49,4.53,4.49,4.5,60800.0
2010-02-09 10:20:00,4.5,4.53,4.49,4.52,64800.0,4.5,4.53,4.49,4.52,64800.0
2010-02-09 10:30:00,4.52,4.54,4.49,4.49,46400.0,4.52,4.54,4.49,4.49,46400.0
2010-02-09 10:40:00,4.49,4.52,4.49,4.5,56400.0,4.49,4.52,4.49,4.5,56400.0
2010-02-09 10:50:00,4.51,4.51,4.49,4.49,28800.0,4.51,4.51,4.49,4.49,28800.0
2010-02-09 11:00:00,4.49,4.49,4.46,4.46,30800.0,4.49,4.49,4.46,4.46,30800.0
2010-02-09 11:10:00,4.46,4.49,4.45,4.47,78400.0,4.46,4.49,4.45,4.47,78400.0
2010-02-09 11:20:00,4.48,4.48,4.45,4.45,60800.0,4.48,4.48,4.45,4.45,60800.0
2010-02-09 11:30:00,4.45,4.5,4.45,4.47,160800.0,4.45,4.5,4.45,4.47,160800.0
2010-02-09 11:40:00,4.46,4.47,4.46,4.47,247600.0,4.46,4.47,4.46,4.47,247600.0
2010-02-09 11:50:00,4.47,4.5,4.45,4.46,30800.0,4.47,4.5,4.45,4.46,30800.0
2010-02-09 12:00:00,4.46,4.47,4.46,4.47,12800.0,4.46,4.47,4.46,4.47,12800.0
2010-02-09 12:10:00,4.47,4.5,4.47,4.5,34000.0,4.47,4.5,4.47,4.5,34000.0
2010-02-09 12:20:00,4.5,4.5,4.46,4.47,32800.0,4.5,4.5,4.46,4.47,32800.0
2010-02-09 12:30:00,4.46,4.5,4.46,4.5,61200.0,4.46,4.5,4.46,4.5,61200.0
2010-02-09 12:40:00,4.5,4.52,4.47,4.5,48400.0,4.5,4.52,4.47,4.5,48400.0
2010-02-09 12:50:00,4.51,4.52,4.5,4.51,22400.0,4.51,4.52,4.5,4.51,22400.0
2010-02-09 13:00:00,4.51,4.53,4.5,4.51,28000.0,4.51,4.53,4.5,4.51,28000.0
2010-02-09 13:10:00,4.5,4.5,4.5,4.5,18000.0,4.5,4.5,4.5,4.5,18000.0
2010-02-09 13:20:00,4.5,4.51,4.5,4.5,18400.0,4.5,4.51,4.5,4.5,18400.0
2010-02-09 13:30:00,4.5,4.52,4.5,4.52,23200.0,4.5,4.52,4.5,4.52,23200.0
2010-02-09 13:40:00,4.52,4.53,4.51,4.53,39600.0,4.52,4.53,4.51,4.53,39600.0
2010-02-09 13:50:00,4.52,4.55,4.52,4.53,77200.0,4.52,4.55,4.52,4.53,77200.0
2010-02-09 14:00:00,4.53,4.54,4.53,4.54,26400.0,4.53,4.54,4.53,4.54,26400.0
2010-02-09 14:10:00,4.54,4.55,4.54,4.54,28400.0,4.54,4.55,4.54,4.54,28400.0
2010-02-09 14:20:00,4.54,4.56,4.54,4.55,29200.0,4.54,4.56,4.54,4.55,29200.0
2010-02-09 14:30:00,4.55,4.56,4.54,4.54,61200.0,4.55,4.56,4.54,4.54,61200.0
2010-02-09 14:40:00,4.54,4.56,4.52,4.54,100800.0,4.54,4.56,4.52,4.54,100800.0
2010-02-09 14:50:00,4.54,4.56,4.53,4.55,38000.0,4.54,4.56,4.53,4.55,38000.0
2010-02-09 15:00:00,4.55,4.56,4.55,4.56,44800.0,4.55,4.56,4.55,4.56,44800.0
2010-02-09 15:10:00,4.56,4.58,4.56,4.56,42800.0,4.56,4.58,4.56,4.56,42800.0
2010-02-09 15:20:00,4.56,4.58,4.56,4.57,74400.0,4.56,4.58,4.56,4.57,74400.0
2010-02-09 15:30:00,4.57,4.57,4.57,4.57,62000.0,4.57,4.57,4.57,4.57,62000.0
2010-02-09 15:40:00,4.57,4.58,4.57,4.58,129600.0,4.57,4.58,4.57,4.58,129600.0
2010-02-09 15:50:00,4.57,4.58,4.55,4.58,218400.0,4.57,4.58,4.55,4.58,218400.0
2010-02-10 09:30:00,4.54,4.58,4.47,4.48,280000.0,4.54,4.58,4.47,4.48,280000.0
2010-02-10 09:40:00,4.48,4.49,4.47,4.48,178000.0,4.48,4.49,4.47,4.48,178000.0
2010-02-10 09:50:00,4.47,4.48,4.46,4.47,162800.0,4.47,4.48,4.46,4.47,162800.0
2010-02-10 10:00:00,4.47,4.48,4.44,4.45,180800.0,4.47,4.48,4.44,4.45,180800.0
2010-02-10 10:10:00,4.45,4.48,4.45,4.47,110800.0,4.45,4.48,4.45,4.47,110800.0
2010-02-10 10:20:00,4.47,4.47,4.45,4.47,204800.0,4.47,4.47,4.45,4.47,204800.0
2010-02-10 10:30:00,4.47,4.47,4.45,4.46,76800.0,4.47,4.47,4.45,4.46,76800.0
2010-02-10 10:40:00,4.46,4.47,4.45,4.47,96000.0,4.46,4.47,4.45,4.47,96000.0
2010-02-10 10:50:00,4.47,4.47,4.46,4.46,70400.0,4.47,4.47,4.46,4.46,70400.0
2010-02-10 11:00:00,4.46,4.47,4.46,4.47,51200.0,4.46,4.47,4.46,4.47,51200.0
2010-02-10 11:10:00,4.47,4.47,4.45,4.47,87600.0,4.47,4.47,4.45,4.47,87600.0
2010-02-10 11:20:00,4.47,4.48,4.47,4.47,38800.0,4.47,4.48,4.47,4.47,38800.0
2010-02-10 11:30:00,4.47,4.47,4.46,4.46,92000.0,4.47,4.47,4.46,4.46,92000.0
2010-02-10 11:40:00,4.46,4.47,4.46,4.46,28400.0,4.46,4.47,4.46,4.46,28400.0
2010-02-10 11:50:00,4.46,4.48,4.46,4.46,52000.0,4.46,4.48,4.46,4.46,52000.0
2010-02-10 12:00:00,4.47,4.49,4.47,4.47,26400.0,4.47,4.49,4.47,4.47,26400.0
2010-02-10 12:10:00,4.47,4.47,4.46,4.47,30000.0,4.47,4.47,4.46,4.47,30000.0
2010-02-10 12:20:00,4.47,4.48,4.47,4.47,25200.0,4.47,4.48,4.47,4.47,25200.0
2010-02-10 12:30:00,4.48,4.48,4.47,4.47,21200.0,4.48,4.48,4.47,4.47,21200.0
2010-02-10 12:40:00,4.47,4.47,4.46,4.47,19600.0,4.47,4.47,4.46,4.47,19600.0
2010-02-10 12:50:00,4.47,4.47,4.47,4.47,11600.0,4.47,4.47,4.47,4.47,11600.0
2010-02-10 13:00:00,4.47,4.48,4.46,4.47,11600.0,4.47,4.48,4.46,4.47,11600.0
2010-02-10 13:10:00,4.47,4.47,4.47,4.47,25600.0,4.47,4.47,4.47,4.47,25600.0
2010-02-10 13:20:00,4.47,4.47,4.47,4.47,36800.0,4.47,4.47,4.47,4.47,36800.0
2010-02-10 13:30:00,4.47,4.47,4.46,4.47,36400.0,4.47,4.47,4.46,4.47,36400.0
2010-02-10 13:40:00,4.47,4.47,4.46,4.46,42400.0,4.47,4.47,4.46,4.46,42400.0
2010-02-10 13:50:00,4.47,4.47,4.46,4.46,26000.0,4.47,4.47,4.46,4.46,26000.0
2010-02-10 14:00:00,4.47,4.47,4.46,4.47,36000.0,4.47,4.47,4.46,4.47,36000.0
2010-02-10 14:10:00,4.47,4.47,4.46,4.46,32400.0,4.47,4.47,4.46,4.46,32400.0
2010-02-10 14:20:00,4.46,4.48,4.45,4.48,84800.0,4.46,4.48,4.45,4.48,84800.0
2010-02-10 14:30:00,4.48,4.48,4.47,4.48,87600.0,4.48,4.48,4.47,4.48,87600.0
2010-02-10 14:40:00,4.48,4.49,4.48,4.48,33600.0,4.48,4.49,4.48,4.48,33600.0
2010-02-10 14:50:00,4.48,4.49,4.48,4.48,42000.0,4.48,4.49,4.48,4.48,42000.0
2010-02-10 15:00:00,4.48,4.49,4.48,4.48,72400.0,4.48,4.49,4.48,4.48,72400.0
2010-02-10 15:10:00,4.49,4.5,4.48,4.5,135600.0,4.49,4.5,4.48,4.5,135600.0
2010-02-10 15:20:00,4.5,4.51,4.49,4.51,73600.0,4.5,4.51,4.49,4.51,73600.0
2010-02-10 15:30:00,4.51,4.51,4.5,4.5,154400.0,4.51,4.51,4.5,4.5,154400.0
2010-02-10 15:40:00,4.5,4.5,4.49,4.49,120000.0,4.5,4.5,4.49,4.49,120000.0
2010-02-10 15:50:00,4.49,4.51,4.49,4.5,198000.0,4.49,4.51,4.49,4.5,198000.0
2010-02-11 09:30:00,4.48,4.48,4.41,4.45,60400.0,4.48,4.48,4.41,4.45,60400.0
2010-02-11 09:40:00,4.45,4.45,4.43,4.44,304400.0,4.45,4.45,4.43,4.44,304400.0
2010-02-11 09:50:00,4.44,4.47,4.44,4.46,59600.0,4.44,4.47,4.44,4.46,59600.0
2010-02-11 10:00:00,4.45,4.47,4.45,4.47,36000.0,4.45,4.47,4.45,4.47,36000.0
2010-02-11 10:10:00,4.47,4.48,4.46,4.46,69200.0,4.47,4.48,4.46,4.46,69200.0
2010-02-11 10:20:00,4.46,4.46,4.45,4.45,68000.0,4.46,4.46,4.45,4.45,68000.0
2010-02-11 10:30:00,4.45,4.46,4.45,4.45,52000.0,4.45,4.46,4.45,4.45,52000.0
2010-02-11 10:40:00,4.45,4.45,4.44,4.44,88800.0,4.45,4.45,4.44,4.44,88800.0
2010-02-11 10:50:00,4.44,4.45,4.43,4.43,129600.0,4.44,4.45,4.43,4.43,129600.0
2010-02-11 11:00:00,4.43,4.43,4.42,4.42,30800.0,4.43,4.43,4.42,4.42,30800.0
2010-02-11 11:10:00,4.42,4.43,4.42,4.42,24400.0,4.42,4.43,4.42,4.42,24400.0
2010-02-11 11:20:00,4.42,4.45,4.42,4.45,77600.0,4.42,4.45,4.42,4.45,77600.0
2010-02-11 11:30:00,4.45,4.45,4.45,4.45,11200.0,4.45,4.45,4.45,4.45,11200.0
2010-02-11 11:40:00,4.45,4.47,4.45,4.47,56400.0,4.45,4.47,4.45,4.47,56400.0
2010-02-11 11:50:00,4.47,4.47,4.46,4.46,15600.0,4.47,4.47,4.46,4.46,15600.0
2010-02-11 12:00:00,4.46,4.47,4.46,4.46,13600.0,4.46,4.47,4.46,4.46,13600.0
2010-02-11 12:10:00,4.46,4.47,4.46,4.47,32400.0,4.46,4.47,4.46,4.47,32400.0
2010-02-11 12:20:00,4.47,4.47,4.46,4.46,12000.0,4.47,4.47,4.46,4.46,12000.0
2010-02-11 12:30:00,4.46,4.46,4.46,4.46,14000.0,4.46,4.46,4.46,4.46,14000.0
2010-02-11 12:40:00,4.46,4.46,4.46,4.46,25200.0,4.46,4.46,4.46,4.46,25200.0
2010-02-11 12:50:00,4.46,4.46,4.46,4.46,21600.0,4.46,4.46,4.46,4.46,21600.0
2010-02-11 13:00:00,4.46,4.46,4.45,4.45,58800.0,4.46,4.46,4.45,4.45,58800.0
2010-02-11 13:10:00,4.45,4.46,4.45,4.46,18800.0,4.45,4.46,4.45,4.46,18800.0
2010-02-11 13:20:00,4.46,4.46,4.46,4.46,18000.0,4.46,4.46,4.46,4.46,18000.0
2010-02-11 13:30:00,4.46,4.47,4.46,4.46,14400.0,4.46,4.47,4.46,4.46,14400.0
2010-02-11 13:40:00,4.46,4.46,4.46,4.46,23200.0,4.46,4.46,4.46,4.46,23200.0
2010-02-11 13:50:00,4.46,4.46,4.46,4.46,112800.0,4.46,4.46,4.46,4.46,112800.0
2010-02-11 14:00:00,4.46,4.47,4.46,4.47,36400.0,4.46,4.47,4.46,4.47,36400.0
2010-02-11 14:10:00,4.47,4.48,4.47,4.47,18400.0,4.47,4.48,4.47,4.47,18400.0
2010-02-11 14:20:00,4.47,4.48,4.46,4.48,21200.0,4.47,4.48,4.46,4.48,21200.0
2010-02-11 14:30:00,4.48,4.48,4.47,4.47,21600.0,4.48,4.48,4.47,4.47,21600.0
2010-02-11 14:40:00,4.48,4.49,4.48,4.48,28800.0,4.48,4.49,4.48,4.48,28800.0
2010-02-11 14:50:00,4.48,4.48,4.48,4.48,44000.0,4.48,4.48,4.48,4.48,44000.0
2010-02-11 15:00:00,4.48,4.49,4.48,4.48,80400.0,4.48,4.49,4.48,4.48,80400.0
2010-02-11 15:10:00,4.49,4.49,4.48,4.48,47600.0,4.49,4.49,4.48,4.48,47600.0
2010-02-11 15:20:00,4.48,4.49,4.48,4.49,67600.0,4.48,4.49,4.48,4.49,67600.0
2010-02-11 15:30:00,4.48,4.49,4.48,4.48,40800.0,4.48,4.49,4.48,4.48,40800.0
2010-02-11 15:40:00,4.48,4.49,4.47,4.47,46400.0,4.48,4.49,4.47,4.47,46400.0
2010-02-11 15:50:00,4.47,4.51,4.47,4.5,132400.0,4.47,4.51,4.47,4.5,132400.0
2010-02-12 09:30:00,4.48,4.5,4.43,4.5,65600.0,4.48,4.5,4.43,4.5,65600.0
2010-02-12 09:40:00,4.49,4.49,4.46,4.47,68000.0,4.49,4.49,4.46,4.47,68000.0
2010-02-12 09:50:00,4.47,4.5,4.45,4.48,119600.0,4.47,4.5,4.45,4.48,119600.0
2010-02-12 10:00:00,4.47,4.48,4.46,4.47,51200.0,4.47,4.48,4.46,4.47,51200.0
2010-02-12 10:10:00,4.47,4.48,4.47,4.47,14000.0,4.47,4.48,4.47,4.47,14000.0
2010-02-12 10:20:00,4.46,4.47,4.46,4.47,18000.0,4.46,4.47,4.46,4.47,18000.0
2010-02-12 10:30:00,4.47,4.47,4.45,4.46,47200.0,4.47,4.47,4.45,4.46,47200.0
2010-02-12 10:40:00,4.46,4.47,4.46,4.46,35200.0,4.46,4.47,4.46,4.46,35200.0
2010-02-12 10:50:00,4.47,4.48,4.46,4.48,15200.0,4.47,4.48,4.46,4.48,15200.0
2010-02-12 11:00:00,4.48,4.48,4.47,4.47,11600.0,4.48,4.48,4.47,4.47,11600.0
2010-02-12 11:10:00,4.47,4.48,4.46,4.48,22800.0,4.47,4.48,4.46,4.48,22800.0
2010-02-12 11:20:00,4.48,4.49,4.48,4.48,20400.0,4.48,4.49,4.48,4.48,20400.0
2010-02-12 11:30:00,4.48,4.48,4.46,4.46,14800.0,4.48,4.48,4.46,4.46,14800.0
2010-02-12 11:40:00,4.47,4.47,4.46,4.46,18000.0,4.47,4.47,4.46,4.46,18000.0
2010-02-12 11:50:00,4.46,4.46,4.45,4.46,43600.0,4.46,4.46,4.45,4.46,43600.0
2010-02-12 12:00:00,4.46,4.47,4.46,4.46,20000.0,4.46,4.47,4.46,4.46,20000.0
2010-02-12 12:10:00,4.47,4.48,4.46,4.47,23600.0,4.47,4.48,4.46,4.47,23600.0
2010-02-12 12:20:00,4.47,4.47,4.46,4.47,10000.0,4.47,4.47,4.46,4.47,10000.0
2010-02-12 12:30:00,4.47,4.48,4.47,4.47,19600.0,4.47,4.48,4.47,4.47,19600.0
2010-02-12 12:40:00,4.47,4.48,4.47,4.47,8400.0,4.47,4.48,4.47,4.47,8400.0
2010-02-12 12:50:00,4.47,4.47,4.47,4.47,10000.0,4.47,4.47,4.47,4.47,10000.0
2010-02-12 13:00:00,4.47,4.47,4.46,4.47,12800.0,4.47,4.47,4.46,4.47,12800.0
2010-02-12 13:10:00,4.47,4.48,4.46,4.47,39600.0,4.47,4.48,4.46,4.47,39600.0
2010-02-12 13:20:00,4.47,4.48,4.46,4.46,8400.0,4.47,4.48,4.46,4.46,8400.0
2010-02-12 13:30:00,4.46,4.47,4.46,4.46,35600.0,4.46,4.47,4.46,4.46,35600.0
2010-02-12 13:40:00,4.46,4.48,4.46,4.48,18800.0,4.46,4.48,4.46,4.48,18800.0
2010-02-12 13:50:00,4.48,4.48,4.46,4.46,18400.0,4.48,4.48,4.46,4.46,18400.0
2010-02-12 14:00:00,4.46,4.48,4.46,4.48,18000.0,4.46,4.48,4.46,4.48,18000.0
2010-02-12 14:10:00,4.48,4.49,4.48,4.49,22400.0,4.48,4.49,4.48,4.49,22400.0
2010-02-12 14:20:00,4.49,4.49,4.48,4.48,19600.0,4.49,4.49,4.48,4.48,19600.0
2010-02-12 14:30:00,4.48,4.49,4.47,4.48,21600.0,4.48,4.49,4.47,4.48,21600.0
2010-02-12 14:40:00,4.48,4.49,4.47,4.49,26000.0,4.48,4.49,4.47,4.49,26000.0
2010-02-12 14:50:00,4.49,4.49,4.47,4.48,27200.0,4.49,4.49,4.47,4.48,27200.0
2010-02-12 15:00:00,4.48,4.49,4.46,4.49,19600.0,4.48,4.49,4.46,4.49,19600.0
2010-02-12 15:10:00,4.48,4.49,4.47,4.48,57600.0,4.48,4.49,4.47,4.48,57600.0
2010-02-12 15:20:00,4.48,4.5,4.48,4.49,40000.0,4.48,4.5,4.48,4.49,40000.0
2010-02-12 15:30:00,4.49,4.49,4.47,4.49,60400.0,4.49,4.49,4.47,4.49,60400.0
2010-02-12 15:40:00,4.49,4.52,4.49,4.52,146400.0,4.49,4.52,4.49,4.52,146400.0
2010-02-12 15:50:00,4.52,4.55,4.51,4.54,402400.0,4.52,4.55,4.51,4.54,402400.0
2010-02-16 09:30:00,4.55,4.58,4.5,4.5,22400.0,4.55,4.58,4.5,4.5,22400.0
2010-02-16 09:40:00,4.48,4.48,4.45,4.46,58000.0,4.48,4.48,4.45,4.46,58000.0
2010-02-16 09:50:00,4.46,4.47,4.45,4.47,49600.0,4.46,4.47,4.45,4.47,49600.0
2010-02-16 10:00:00,4.47,4.48,4.45,4.46,58400.0,4.47,4.48,4.45,4.46,58400.0
2010-02-16 10:10:00,4.45,4.46,4.45,4.46,26000.0,4.45,4.46,4.45,4.46,26000.0
2010-02-16 10:20:00,4.46,4.46,4.46,4.46,38400.0,4.46,4.46,4.46,4.46,38400.0
2010-02-16 10:30:00,4.46,4.46,4.46,4.46,42000.0,4.46,4.46,4.46,4.46,42000.0
2010-02-16 10:40:00,4.46,4.46,4.45,4.46,46000.0,4.46,4.46,4.45,4.46,46000.0
2010-02-16 10:50:00,4.46,4.46,4.45,4.46,59600.0,4.46,4.46,4.45,4.46,59600.0
2010-02-16 11:00:00,4.46,4.46,4.46,4.46,24800.0,4.46,4.46,4.46,4.46,24800.0
2010-02-16 11:10:00,4.46,4.46,4.45,4.46,14000.0,4.46,4.46,4.45,4.46,14000.0
2010-02-16 11:20:00,4.46,4.46,4.45,4.46,29200.0,4.46,4.46,4.45,4.46,29200.0
2010-02-16 11:30:00,4.46,4.46,4.45,4.45,21600.0,4.46,4.46,4.45,4.45,21600.0
2010-02-16 11:40:00,4.46,4.46,4.46,4.46,18000.0,4.46,4.46,4.46,4.46,18000.0
2010-02-16 11:50:00,4.46,4.46,4.45,4.45,51600.0,4.46,4.46,4.45,4.45,51600.0
2010-02-16 12:00:00,4.45,4.46,4.45,4.46,22400.0,4.45,4.46,4.45,4.46,22400.0
2010-02-16 12:10:00,4.46,4.46,4.45,4.45,56800.0,4.46,4.46,4.45,4.45,56800.0
2010-02-16 12:20:00,4.45,4.45,4.44,4.44,64000.0,4.45,4.45,4.44,4.44,64000.0
2010-02-16 12:30:00,4.44,4.44,4.44,4.44,35200.0,4.44,4.44,4.44,4.44,35200.0
2010-02-16 12:40:00,4.44,4.45,4.44,4.44,12800.0,4.44,4.45,4.44,4.44,12800.0
2010-02-16 12:50:00,4.44,4.45,4.44,4.45,24400.0,4.44,4.45,4.44,4.45,24400.0
2010-02-16 13:00:00,4.45,4.46,4.45,4.45,36400.0,4.45,4.46,4.45,4.45,36400.0
2010-02-16 13:10:00,4.45,4.45,4.45,4.45,8400.0,4.45,4.45,4.45,4.45,8400.0
2010-02-16 13:20:00,4.45,4.46,4.45,4.45,24800.0,4.45,4.46,4.45,4.45,24800.0
2010-02-16 13:30:00,4.46,4.46,4.45,4.46,39600.0,4.46,4.46,4.45,4.46,39600.0
2010-02-16 13:40:00,4.46,4.47,4.46,4.47,12000.0,4.46,4.47,4.46,4.47,12000.0
2010-02-16 13:50:00,4.47,4.48,4.47,4.47,22000.0,4.47,4.48,4.47,4.47,22000.0
2010-02-16 14:00:00,4.48,4.48,4.47,4.47,30800.0,4.48,4.48,4.47,4.47,30800.0
2010-02-16 14:10:00,4.47,4.48,4.47,4.48,26000.0,4.47,4.48,4.47,4.48,26000.0
2010-02-16 14:20:00,4.48,4.49,4.48,4.49,32000.0,4.48,4.49,4.48,4.49,32000.0
2010-02-16 14:30:00,4.49,4.49,4.48,4.48,37200.0,4.49,4.49,4.48,4.48,37200.0
2010-02-16 14:40:00,4.48,4.5,4.48,4.49,27600.0,4.48,4.5,4.48,4.49,27600.0
2010-02-16 14:50:00,4.49,4.5,4.49,4.49,103200.0,4.49,4.5,4.49,4.49,103200.0
2010-02-16 15:00:00,4.5,4.5,4.49,4.49,20800.0,4.5,4.5,4.49,4.49,20800.0
2010-02-16 15:10:00,4.5,4.51,4.5,4.5,152400.0,4.5,4.51,4.5,4.5,152400.0
2010-02-16 15:20:00,4.5,4.5,4.5,4.5,30400.0,4.5,4.5,4.5,4.5,30400.0
2010-02-16 15:30:00,4.5,4.5,4.49,4.49,27600.0,4.5,4.5,4.49,4.49,27600.0
2010-02-16 15:40:00,4.5,4.5,4.49,4.5,46400.0,4.5,4.5,4.49,4.5,46400.0
2010-02-16 15:50:00,4.5,4.51,4.5,4.51,66400.0,4.5,4.51,4.5,4.51,66400.0
2010-02-17 09:30:00,4.53,4.54,4.52,4.54,23600.0,4.53,4.54,4.52,4.54,23600.0
2010-02-17 09:40:00,4.53,4.54,4.53,4.54,14800.0,4.53,4.54,4.53,4.54,14800.0
2010-02-17 09:50:00,4.56,4.56,4.55,4.55,60800.0,4.56,4.56,4.55,4.55,60800.0
2010-02-17 10:00:00,4.55,4.55,4.54,4.54,24400.0,4.55,4.55,4.54,4.54,24400.0
2010-02-17 10:10:00,4.55,4.57,4.55,4.56,49200.0,4.55,4.57,4.55,4.56,49200.0
2010-02-17 10:20:00,4.56,4.57,4.55,4.57,61600.0,4.56,4.57,4.55,4.57,61600.0
2010-02-17 10:30:00,4.57,4.57,4.56,4.56,49600.0,4.57,4.57,4.56,4.56,49600.0
2010-02-17 10:40:00,4.56,4.57,4.56,4.56,22400.0,4.56,4.57,4.56,4.56,22400.0
2010-02-17 10:50:00,4.56,4.56,4.55,4.55,16800.0,4.56,4.56,4.55,4.55,16800.0
2010-02-17 11:00:00,4.55,4.55,4.54,4.54,24800.0,4.55,4.55,4.54,4.54,24800.0
2010-02-17 11:10:00,4.54,4.54,4.54,4.54,19200.0,4.54,4.54,4.54,4.54,19200.0
2010-02-17 11:20:00,4.54,4.54,4.52,4.52,26400.0,4.54,4.54,4.52,4.52,26400.0
2010-02-17 11:30:00,4.52,4.52,4.52,4.52,14400.0,4.52,4.52,4.52,4.52,14400.0
2010-02-17 11:40:00,4.52,4.52,4.52,4.52,32000.0,4.52,4.52,4.52,4.52,32000.0
2010-02-17 11:50:00,4.52,4.52,4.51,4.52,22000.0,4.52,4.52,4.51,4.52,22000.0
2010-02-17 12:00:00,4.52,4.52,4.51,4.52,16400.0,4.52,4.52,4.51,4.52,16400.0
2010-02-17 12:10:00,4.52,4.52,4.51,4.52,14400.0,4.52,4.52,4.51,4.52,14400.0
2010-02-17 12:20:00,4.52,4.52,4.52,4.52,19600.0,4.52,4.52,4.52,4.52,19600.0
2010-02-17 12:30:00,4.52,4.52,4.52,4.52,52400.0,4.52,4.52,4.52,4.52,52400.0
2010-02-17 12:40:00,4.52,4.52,4.52,4.52,22000.0,4.52,4.52,4.52,4.52,22000.0
2010-02-17 12:50:00,4.52,4.52,4.52,4.52,18000.0,4.52,4.52,4.52,4.52,18000.0
2010-02-17 13:00:00,4.52,4.52,4.52,4.52,34400.0,4.52,4.52,4.52,4.52,34400.0
2010-02-17 13:10:00,4.52,4.53,4.52,4.52,15200.0,4.52,4.53,4.52,4.52,15200.0
2010-02-17 13:20:00,4.52,4.52,4.51,4.52,20400.0,4.52,4.52,4.51,4.52,20400.0
2010-02-17 13:30:00,4.52,4.54,4.52,4.54,18800.0,4.52,4.54,4.52,4.54,18800.0
2010-02-17 13:40:00,4.54,4.54,4.54,4.54,16800.0,4.54,4.54,4.54,4.54,16800.0
2010-02-17 13:50:00,4.53,4.55,4.53,4.55,32800.0,4.53,4.55,4.53,4.55,32800.0
2010-02-17 14:00:00,4.55,4.56,4.55,4.56,32400.0,4.55,4.56,4.55,4.56,32400.0
2010-02-17 14:10:00,4.56,4.56,4.55,4.55,17600.0,4.56,4.56,4.55,4.55,17600.0
2010-02-17 14:20:00,4.55,4.55,4.53,4.54,23600.0,4.55,4.55,4.53,4.54,23600.0
2010-02-17 14:30:00,4.54,4.54,4.54,4.54,8000.0,4.54,4.54,4.54,4.54,8000.0
2010-02-17 14:40:00,4.54,4.54,4.53,4.53,25200.0,4.54,4.54,4.53,4.53,25200.0
2010-02-17 14:50:00,4.53,4.53,4.53,4.53,17200.0,4.53,4.53,4.53,4.53,17200.0
2010-02-17 15:00:00,4.53,4.53,4.51,4.52,42800.0,4.53,4.53,4.51,4.52,42800.0
2010-02-17 15:10:00,4.51,4.52,4.51,4.51,15200.0,4.51,4.52,4.51,4.51,15200.0
2010-02-17 15:20:00,4.51,4.52,4.51,4.51,77600.0,4.51,4.52,4.51,4.51,77600.0
2010-02-17 15:30:00,4.51,4.51,4.51,4.51,34800.0,4.51,4.51,4.51,4.51,34800.0
2010-02-17 15:40:00,4.51,4.51,4.5,4.51,66400.0,4.51,4.51,4.5,4.51,66400.0
2010-02-17 15:50:00,4.51,4.51,4.5,4.51,88400.0,4.51,4.51,4.5,4.51,88400.0
2010-02-18 09:30:00,4.5,4.54,4.48,4.52,69600.0,4.5,4.54,4.48,4.52,69600.0
2010-02-18 09:40:00,4.52,4.57,4.52,4.57,43200.0,4.52,4.57,4.52,4.57,43200.0
2010-02-18 09:50:00,4.57,4.58,4.55,4.58,40400.0,4.57,4.58,4.55,4.58,40400.0
2010-02-18 10:00:00,4.58,4.58,4.55,4.55,22400.0,4.58,4.58,4.55,4.55,22400.0
2010-02-18 10:10:00,4.55,4.56,4.55,4.55,14400.0,4.55,4.56,4.55,4.55,14400.0
2010-02-18 10:20:00,4.54,4.54,4.53,4.53,27600.0,4.54,4.54,4.53,4.53,27600.0
2010-02-18 10:30:00,4.53,4.53,4.52,4.53,23600.0,4.53,4.53,4.52,4.53,23600.0
2010-02-18 10:40:00,4.53,4.53,4.52,4.52,19600.0,4.53,4.53,4.52,4.52,19600.0
2010-02-18 10:50:00,4.52,4.53,4.51,4.51,17200.0,4.52,4.53,4.51,4.51,17200.0
2010-02-18 11:00:00,4.51,4.52,4.51,4.51,21600.0,4.51,4.52,4.51,4.51,21600.0
2010-02-18 11:10:00,4.52,4.52,4.51,4.51,15200.0,4.52,4.52,4.51,4.51,15200.0
2010-02-18 11:20:00,4.51,4.52,4.51,4.51,24000.0,4.51,4.52,4.51,4.51,24000.0
2010-02-18 11:30:00,4.51,4.51,4.48,4.48,100800.0,4.51,4.51,4.48,4.48,100800.0
2010-02-18 11:40:00,4.48,4.49,4.48,4.49,24400.0,4.48,4.49,4.48,4.49,24400.0
2010-02-18 11:50:00,4.49,4.49,4.47,4.47,24800.0,4.49,4.49,4.47,4.47,24800.0
2010-02-18 12:00:00,4.47,4.49,4.47,4.47,48800.0,4.47,4.49,4.47,4.47,48800.0
2010-02-18 12:10:00,4.47,4.48,4.47,4.48,14000.0,4.47,4.48,4.47,4.48,14000.0
2010-02-18 12:20:00,4.48,4.49,4.48,4.49,17200.0,4.48,4.49,4.48,4.49,17200.0
2010-02-18 12:30:00,4.49,4.51,4.49,4.49,31200.0,4.49,4.51,4.49,4.49,31200.0
2010-02-18 12:40:00,4.5,4.5,4.49,4.49,3600.0,4.5,4.5,4.49,4.49,3600.0
2010-02-18 12:50:00,4.49,4.49,4.48,4.49,9200.0,4.49,4.49,4.48,4.49,9200.0
2010-02-18 13:00:00,4.49,4.5,4.49,4.49,15600.0,4.49,4.5,4.49,4.49,15600.0
2010-02-18 13:10:00,4.49,4.49,4.49,4.49,6000.0,4.49,4.49,4.49,4.49,6000.0
2010-02-18 13:20:00,4.49,4.49,4.49,4.49,15600.0,4.49,4.49,4.49,4.49,15600.0
2010-02-18 13:30:00,4.49,4.49,4.47,4.47,14000.0,4.49,4.49,4.47,4.47,14000.0
2010-02-18 13:40:00,4.47,4.47,4.46,4.47,12400.0,4.47,4.47,4.46,4.47,12400.0
2010-02-18 13:50:00,4.47,4.47,4.46,4.47,20800.0,4.47,4.47,4.46,4.47,20800.0
2010-02-18 14:00:00,4.47,4.48,4.47,4.47,22000.0,4.47,4.48,4.47,4.47,22000.0
2010-02-18 14:10:00,4.47,4.47,4.45,4.46,53600.0,4.47,4.47,4.45,4.46,53600.0
2010-02-18 14:20:00,4.47,4.47,4.46,4.47,19600.0,4.47,4.47,4.46,4.47,19600.0
2010-02-18 14:30:00,4.47,4.47,4.46,4.47,150400.0,4.47,4.47,4.46,4.47,150400.0
2010-02-18 14:40:00,4.47,4.47,4.46,4.47,38000.0,4.47,4.47,4.46,4.47,38000.0
2010-02-18 14:50:00,4.47,4.48,4.47,4.48,26400.0,4.47,4.48,4.47,4.48,26400.0
2010-02-18 15:00:00,4.49,4.49,4.48,4.49,38800.0,4.49,4.49,4.48,4.49,38800.0
2010-02-18 15:10:00,4.49,4.5,4.49,4.5,21600.0,4.49,4.5,4.49,4.5,21600.0
2010-02-18 15:20:00,4.5,4.5,4.49,4.5,39200.0,4.5,4.5,4.49,4.5,39200.0
2010-02-18 15:30:00,4.5,4.51,4.5,4.5,64400.0,4.5,4.51,4.5,4.5,64400.0
2010-02-18 15:40:00,4.5,4.53,4.5,4.53,209200.0,4.5,4.53,4.5,4.53,209200.0
2010-02-18 15:50:00,4.53,4.53,4.51,4.52,173200.0,4.53,4.53,4.51,4.52,173200.0
2010-02-19 09:30:00,4.53,4.59,4.52,4.53,246000.0,4.53,4.59,4.52,4.53,246000.0
2010-02-19 09:40:00,4.54,4.55,4.5,4.5,72000.0,4.54,4.55,4.5,4.5,72000.0
2010-02-19 09:50:00,4.51,4.53,4.51,4.51,31200.0,4.51,4.53,4.51,4.51,31200.0
2010-02-19 10:00:00,4.5,4.53,4.5,4.52,64400.0,4.5,4.53,4.5,4.52,64400.0
2010-02-19 10:10:00,4.52,4.52,4.51,4.51,15600.0,4.52,4.52,4.51,4.51,15600.0
2010-02-19 10:20:00,4.51,4.51,4.5,4.51,130000.0,4.51,4.51,4.5,4.51,130000.0
2010-02-19 10:30:00,4.51,4.51,4.5,4.51,18000.0,4.51,4.51,4.5,4.51,18000.0
2010-02-19 10:40:00,4.51,4.51,4.5,4.5,26000.0,4.51,4.51,4.5,4.5,26000.0
2010-02-19 10:50:00,4.49,4.5,4.49,4.49,14400.0,4.49,4.5,4.49,4.49,14400.0
2010-02-19 11:00:00,4.49,4.5,4.49,4.5,19200.0,4.49,4.5,4.49,4.5,19200.0
2010-02-19 11:10:00,4.5,4.51,4.49,4.49,13600.0,4.5,4.51,4.49,4.49,13600.0
2010-02-19 11:20:00,4.49,4.5,4.49,4.5,20000.0,4.49,4.5,4.49,4.5,20000.0
2010-02-19 11:30:00,4.5,4.52,4.5,4.51,73600.0,4.5,4.52,4.5,4.51,73600.0
2010-02-19 11:40:00,4.52,4.52,4.5,4.5,24000.0,4.52,4.52,4.5,4.5,24000.0
2010-02-19 11:50:00,4.5,4.52,4.5,4.52,28800.0,4.5,4.52,4.5,4.52,28800.0
2010-02-19 12:00:00,4.52,4.54,4.52,4.54,35600.0,4.52,4.54,4.52,4.54,35600.0
2010-02-19 12:10:00,4.54,4.54,4.53,4.53,16800.0,4.54,4.54,4.53,4.53,16800.0
2010-02-19 12:20:00,4.53,4.54,4.53,4.54,19600.0,4.53,4.54,4.53,4.54,19600.0
2010-02-19 12:30:00,4.53,4.54,4.53,4.53,11200.0,4.53,4.54,4.53,4.53,11200.0
2010-02-19 12:40:00,4.53,4.54,4.53,4.53,15200.0,4.53,4.54,4.53,4.53,15200.0
2010-02-19 12:50:00,4.53,4.53,4.52,4.52,12400.0,4.53,4.53,4.52,4.52,12400.0
2010-02-19 13:00:00,4.53,4.53,4.52,4.52,24000.0,4.53,4.53,4.52,4.52,24000.0
2010-02-19 13:10:00,4.52,4.52,4.51,4.51,37600.0,4.52,4.52,4.51,4.51,37600.0
2010-02-19 13:20:00,4.51,4.51,4.51,4.51,33200.0,4.51,4.51,4.51,4.51,33200.0
2010-02-19 13:30:00,4.51,4.51,4.51,4.51,39600.0,4.51,4.51,4.51,4.51,39600.0
2010-02-19 13:40:00,4.51,4.51,4.51,4.51,13200.0,4.51,4.51,4.51,4.51,13200.0
2010-02-19 13:50:00,4.51,4.52,4.5,4.51,14800.0,4.51,4.52,4.5,4.51,14800.0
2010-02-19 14:00:00,4.51,4.51,4.51,4.51,19600.0,4.51,4.51,4.51,4.51,19600.0
2010-02-19 14:10:00,4.51,4.54,4.51,4.53,54000.0,4.51,4.54,4.51,4.53,54000.0
2010-02-19 14:20:00,4.53,4.54,4.53,4.53,14800.0,4.53,4.54,4.53,4.53,14800.0
2010-02-19 14:30:00,4.53,4.53,4.53,4.53,72000.0,4.53,4.53,4.53,4.53,72000.0
2010-02-19 14:40:00,4.53,4.53,4.52,4.53,20000.0,4.53,4.53,4.52,4.53,20000.0
2010-02-19 14:50:00,4.53,4.53,4.53,4.53,86400.0,4.53,4.53,4.53,4.53,86400.0
2010-02-19 15:00:00,4.54,4.54,4.53,4.54,42000.0,4.54,4.54,4.53,4.54,42000.0
2010-02-19 15:10:00,4.54,4.55,4.54,4.54,72800.0,4.54,4.55,4.54,4.54,72800.0
2010-02-19 15:20:00,4.54,4.55,4.54,4.54,96400.0,4.54,4.55,4.54,4.54,96400.0
2010-02-19 15:30:00,4.54,4.55,4.54,4.55,94400.0,4.54,4.55,4.54,4.55,94400.0
2010-02-19 15:40:00,4.55,4.55,4.54,4.55,106800.0,4.55,4.55,4.54,4.55,106800.0
2010-02-19 15:50:00,4.55,4.55,4.54,4.55,157600.0,4.55,4.55,4.54,4.55,157600.0
2010-02-22 09:30:00,4.54,4.59,4.54,4.57,49200.0,4.54,4.59,4.54,4.57,49200.0
2010-02-22 09:40:00,4.57,4.57,4.54,4.54,50400.0,4.57,4.57,4.54,4.54,50400.0
2010-02-22 09:50:00,4.54,4.54,4.52,4.53,43200.0,4.54,4.54,4.52,4.53,43200.0
2010-02-22 10:00:00,4.53,4.53,4.5,4.51,27200.0,4.53,4.53,4.5,4.51,27200.0
2010-02-22 10:10:00,4.51,4.51,4.5,4.51,22800.0,4.51,4.51,4.5,4.51,22800.0
2010-02-22 10:20:00,4.51,4.51,4.5,4.51,25600.0,4.51,4.51,4.5,4.51,25600.0
2010-02-22 10:30:00,4.51,4.54,4.51,4.54,66400.0,4.51,4.54,4.51,4.54,66400.0
2010-02-22 10:40:00,4.54,4.54,4.51,4.53,79200.0,4.54,4.54,4.51,4.53,79200.0
2010-02-22 10:50:00,4.53,4.54,4.52,4.52,15200.0,4.53,4.54,4.52,4.52,15200.0
2010-02-22 11:00:00,4.52,4.52,4.51,4.51,54400.0,4.52,4.52,4.51,4.51,54400.0
2010-02-22 11:10:00,4.51,4.53,4.51,4.52,16000.0,4.51,4.53,4.51,4.52,16000.0
2010-02-22 11:20:00,4.52,4.52,4.51,4.51,12800.0,4.52,4.52,4.51,4.51,12800.0
2010-02-22 11:30:00,4.52,4.52,4.51,4.51,15200.0,4.52,4.52,4.51,4.51,15200.0
2010-02-22 11:40:00,4.51,4.52,4.51,4.51,12400.0,4.51,4.52,4.51,4.51,12400.0
2010-02-22 11:50:00,4.51,4.52,4.51,4.52,11200.0,4.51,4.52,4.51,4.52,11200.0
2010-02-22 12:00:00,4.52,4.52,4.51,4.51,10800.0,4.52,4.52,4.51,4.51,10800.0
2010-02-22 12:10:00,4.51,4.51,4.51,4.51,11600.0,4.51,4.51,4.51,4.51,11600.0
2010-02-22 12:20:00,4.51,4.52,4.51,4.52,15200.0,4.51,4.52,4.51,4.52,15200.0
2010-02-22 12:30:00,4.52,4.53,4.51,4.53,23600.0,4.52,4.53,4.51,4.53,23600.0
2010-02-22 12:40:00,4.53,4.53,4.52,4.53,6800.0,4.53,4.53,4.52,4.53,6800.0
2010-02-22 12:50:00,4.52,4.52,4.51,4.51,12400.0,4.52,4.52,4.51,4.51,12400.0
2010-02-22 13:00:00,4.51,4.51,4.51,4.51,6000.0,4.51,4.51,4.51,4.51,6000.0
2010-02-22 13:10:00,4.51,4.51,4.51,4.51,9200.0,4.51,4.51,4.51,4.51,9200.0
2010-02-22 13:20:00,4.51,4.51,4.51,4.51,8000.0,4.51,4.51,4.51,4.51,8000.0
2010-02-22 13:30:00,4.51,4.51,4.51,4.51,24800.0,4.51,4.51,4.51,4.51,24800.0
2010-02-22 13:40:00,4.51,4.52,4.51,4.51,42800.0,4.51,4.52,4.51,4.51,42800.0
2010-02-22 13:50:00,4.51,4.51,4.5,4.5,8800.0,4.51,4.51,4.5,4.5,8800.0
2010-02-22 14:00:00,4.51,4.51,4.5,4.5,12800.0,4.51,4.51,4.5,4.5,12800.0
2010-02-22 14:10:00,4.51,4.51,4.49,4.5,72000.0,4.51,4.51,4.49,4.5,72000.0
2010-02-22 14:20:00,4.5,4.5,4.49,4.49,37200.0,4.5,4.5,4.49,4.49,37200.0
2010-02-22 14:30:00,4.5,4.5,4.48,4.49,58800.0,4.5,4.5,4.48,4.49,58800.0
2010-02-22 14:40:00,4.49,4.5,4.49,4.5,9600.0,4.49,4.5,4.49,4.5,9600.0
2010-02-22 14:50:00,4.5,4.51,4.5,4.51,6000.0,4.5,4.51,4.5,4.51,6000.0
2010-02-22 15:00:00,4.51,4.51,4.51,4.51,10000.0,4.51,4.51,4.51,4.51,10000.0
2010-02-22 15:10:00,4.51,4.51,4.51,4.51,7200.0,4.51,4.51,4.51,4.51,7200.0
2010-02-22 15:20:00,4.51,4.51,4.51,4.51,10800.0,4.51,4.51,4.51,4.51,10800.0
2010-02-22 15:30:00,4.51,4.51,4.51,4.51,20000.0,4.51,4.51,4.51,4.51,20000.0
2010-02-22 15:40:00,4.51,4.51,4.5,4.5,39600.0,4.51,4.51,4.5,4.5,39600.0
2010-02-22 15:50:00,4.5,4.51,4.5,4.51,69200.0,4.5,4.51,4.5,4.51,69200.0
2010-02-23 09:30:00,4.52,4.52,4.48,4.49,24800.0,4.52,4.52,4.48,4.49,24800.0
2010-02-23 09:40:00,4.49,4.49,4.48,4.48,33200.0,4.49,4.49,4.48,4.48,33200.0
2010-02-23 09:50:00,4.49,4.5,4.48,4.5,26400.0,4.49,4.5,4.48,4.5,26400.0
2010-02-23 10:00:00,4.5,4.5,4.46,4.48,35600.0,4.5,4.5,4.46,4.48,35600.0
2010-02-23 10:10:00,4.48,4.49,4.47,4.49,41600.0,4.48,4.49,4.47,4.49,41600.0
2010-02-23 10:20:00,4.48,4.5,4.48,4.49,33600.0,4.48,4.5,4.48,4.49,33600.0
2010-02-23 10:30:00,4.49,4.5,4.48,4.5,23200.0,4.49,4.5,4.48,4.5,23200.0
2010-02-23 10:40:00,4.5,4.5,4.5,4.5,16800.0,4.5,4.5,4.5,4.5,16800.0
2010-02-23 10:50:00,4.5,4.51,4.49,4.5,48000.0,4.5,4.51,4.49,4.5,48000.0
2010-02-23 11:00:00,4.5,4.51,4.49,4.49,22400.0,4.5,4.51,4.49,4.49,22400.0
2010-02-23 11:10:00,4.48,4.48,4.47,4.48,40400.0,4.48,4.48,4.47,4.48,40400.0
2010-02-23 11:20:00,4.48,4.48,4.47,4.48,15200.0,4.48,4.48,4.47,4.48,15200.0
2010-02-23 11:30:00,4.48,4.48,4.47,4.48,10800.0,4.48,4.48,4.47,4.48,10800.0
2010-02-23 11:40:00,4.48,4.49,4.47,4.49,14800.0,4.48,4.49,4.47,4.49,14800.0
2010-02-23 11:50:00,4.49,4.5,4.48,4.48,20400.0,4.49,4.5,4.48,4.48,20400.0
2010-02-23 12:00:00,4.48,4.49,4.48,4.49,18400.0,4.48,4.49,4.48,4.49,18400.0
2010-02-23 12:10:00,4.48,4.49,4.48,4.49,28400.0,4.48,4.49,4.48,4.49,28400.0
2010-02-23 12:20:00,4.49,4.5,4.49,4.5,25600.0,4.49,4.5,4.49,4.5,25600.0
2010-02-23 12:30:00,4.5,4.51,4.5,4.51,49200.0,4.5,4.51,4.5,4.51,49200.0
2010-02-23 12:40:00,4.51,4.51,4.51,4.51,13200.0,4.51,4.51,4.51,4.51,13200.0
2010-02-23 12:50:00,4.51,4.51,4.5,4.5,11600.0,4.51,4.51,4.5,4.5,11600.0
2010-02-23 13:00:00,4.51,4.51,4.5,4.5,16800.0,4.51,4.51,4.5,4.5,16800.0
2010-02-23 13:10:00,4.5,4.5,4.5,4.5,17200.0,4.5,4.5,4.5,4.5,17200.0
2010-02-23 13:20:00,4.5,4.5,4.5,4.5,25200.0,4.5,4.5,4.5,4.5,25200.0
2010-02-23 13:30:00,4.5,4.5,4.5,4.5,15600.0,4.5,4.5,4.5,4.5,15600.0
2010-02-23 13:40:00,4.5,4.5,4.49,4.5,12800.0,4.5,4.5,4.49,4.5,12800.0
2010-02-23 13:50:00,4.5,4.51,4.49,4.49,16800.0,4.5,4.51,4.49,4.49,16800.0
2010-02-23 14:00:00,4.5,4.5,4.49,4.5,20400.0,4.5,4.5,4.49,4.5,20400.0
2010-02-23 14:10:00,4.5,4.5,4.5,4.5,17200.0,4.5,4.5,4.5,4.5,17200.0
2010-02-23 14:20:00,4.5,4.5,4.5,4.5,24400.0,4.5,4.5,4.5,4.5,24400.0
2010-02-23 14:30:00,4.5,4.5,4.5,4.5,21200.0,4.5,4.5,4.5,4.5,21200.0
2010-02-23 14:40:00,4.5,4.5,4.5,4.5,42800.0,4.5,4.5,4.5,4.5,42800.0
2010-02-23 14:50:00,4.5,4.5,4.49,4.49,28400.0,4.5,4.5,4.49,4.49,28400.0
2010-02-23 15:00:00,4.49,4.49,4.48,4.48,28000.0,4.49,4.49,4.48,4.48,28000.0
2010-02-23 15:10:00,4.48,4.5,4.48,4.5,56000.0,4.48,4.5,4.48,4.5,56000.0
2010-02-23 15:20:00,4.5,4.5,4.49,4.5,34800.0,4.5,4.5,4.49,4.5,34800.0
2010-02-23 15:30:00,4.5,4.5,4.49,4.49,25200.0,4.5,4.5,4.49,4.49,25200.0
2010-02-23 15:40:00,4.49,4.5,4.49,4.5,80800.0,4.49,4.5,4.49,4.5,80800.0
2010-02-23 15:50:00,4.49,4.5,4.48,4.49,146400.0,4.49,4.5,4.48,4.49,146400.0
2010-02-24 09:30:00,4.49,4.49,4.45,4.46,25600.0,4.49,4.49,4.45,4.46,25600.0
2010-02-24 09:40:00,4.47,4.5,4.47,4.48,17600.0,4.47,4.5,4.47,4.48,17600.0
2010-02-24 09:50:00,4.49,4.5,4.47,4.49,66800.0,4.49,4.5,4.47,4.49,66800.0
2010-02-24 10:00:00,4.48,4.48,4.47,4.47,31200.0,4.48,4.48,4.47,4.47,31200.0
2010-02-24 10:10:00,4.46,4.46,4.44,4.44,35600.0,4.46,4.46,4.44,4.44,35600.0
2010-02-24 10:20:00,4.44,4.45,4.43,4.45,33200.0,4.44,4.45,4.43,4.45,33200.0
2010-02-24 10:30:00,4.45,4.47,4.44,4.47,12400.0,4.45,4.47,4.44,4.47,12400.0
2010-02-24 10:40:00,4.47,4.5,4.47,4.5,23200.0,4.47,4.5,4.47,4.5,23200.0
2010-02-24 10:50:00,4.5,4.5,4.47,4.48,21600.0,4.5,4.5,4.47,4.48,21600.0
2010-02-24 11:00:00,4.48,4.48,4.47,4.48,26400.0,4.48,4.48,4.47,4.48,26400.0
2010-02-24 11:10:00,4.48,4.48,4.47,4.47,16800.0,4.48,4.48,4.47,4.47,16800.0
2010-02-24 11:20:00,4.47,4.47,4.46,4.46,11600.0,4.47,4.47,4.46,4.46,11600.0
2010-02-24 11:30:00,4.46,4.47,4.46,4.46,19600.0,4.46,4.47,4.46,4.46,19600.0
2010-02-24 11:40:00,4.47,4.47,4.47,4.47,7200.0,4.47,4.47,4.47,4.47,7200.0
2010-02-24 11:50:00,4.47,4.48,4.46,4.47,14000.0,4.47,4.48,4.46,4.47,14000.0
2010-02-24 12:00:00,4.47,4.47,4.47,4.47,10000.0,4.47,4.47,4.47,4.47,10000.0
2010-02-24 12:10:00,4.46,4.48,4.46,4.47,14000.0,4.46,4.48,4.46,4.47,14000.0
2010-02-24 12:20:00,4.48,4.49,4.48,4.48,8000.0,4.48,4.49,4.48,4.48,8000.0
2010-02-24 12:30:00,4.48,4.49,4.48,4.49,13600.0,4.48,4.49,4.48,4.49,13600.0
2010-02-24 12:40:00,4.49,4.5,4.48,4.5,20400.0,4.49,4.5,4.48,4.5,20400.0
2010-02-24 12:50:00,4.5,4.5,4.49,4.5,10400.0,4.5,4.5,4.49,4.5,10400.0
2010-02-24 13:00:00,4.5,4.5,4.5,4.5,10400.0,4.5,4.5,4.5,4.5,10400.0
2010-02-24 13:10:00,4.5,4.5,4.5,4.5,17600.0,4.5,4.5,4.5,4.5,17600.0
2010-02-24 13:20:00,4.5,4.5,4.5,4.5,8000.0,4.5,4.5,4.5,4.5,8000.0
2010-02-24 13:30:00,4.5,4.5,4.49,4.49,6400.0,4.5,4.5,4.49,4.49,6400.0
2010-02-24 13:40:00,4.49,4.5,4.49,4.5,10000.0,4.49,4.5,4.49,4.5,10000.0
2010-02-24 13:50:00,4.49,4.5,4.49,4.5,14000.0,4.49,4.5,4.49,4.5,14000.0
2010-02-24 14:00:00,4.5,4.5,4.49,4.49,22400.0,4.5,4.5,4.49,4.49,22400.0
2010-02-24 14:10:00,4.49,4.5,4.49,4.49,25200.0,4.49,4.5,4.49,4.49,25200.0
2010-02-24 14:20:00,4.49,4.49,4.48,4.48,29600.0,4.49,4.49,4.48,4.48,29600.0
2010-02-24 14:30:00,4.48,4.48,4.47,4.47,40800.0,4.48,4.48,4.47,4.47,40800.0
2010-02-24 14:40:00,4.47,4.47,4.46,4.46,25600.0,4.47,4.47,4.46,4.46,25600.0
2010-02-24 14:50:00,4.46,4.47,4.46,4.47,27200.0,4.46,4.47,4.46,4.47,27200.0
2010-02-24 15:00:00,4.47,4.47,4.47,4.47,16000.0,4.47,4.47,4.47,4.47,16000.0
2010-02-24 15:10:00,4.47,4.48,4.47,4.48,14800.0,4.47,4.48,4.47,4.48,14800.0
2010-02-24 15:20:00,4.48,4.48,4.47,4.47,33200.0,4.48,4.48,4.47,4.47,33200.0
2010-02-24 15:30:00,4.47,4.47,4.46,4.47,39200.0,4.47,4.47,4.46,4.47,39200.0
2010-02-24 15:40:00,4.47,4.48,4.46,4.47,78400.0,4.47,4.48,4.46,4.47,78400.0
2010-02-24 15:50:00,4.47,4.48,4.47,4.47,93200.0,4.47,4.48,4.47,4.47,93200.0
2010-02-25 09:30:00,4.43,4.48,4.43,4.47,24000.0,4.43,4.48,4.43,4.47,24000.0
2010-02-25 09:40:00,4.47,4.48,4.43,4.43,32800.0,4.47,4.48,4.43,4.43,32800.0
2010-02-25 09:50:00,4.43,4.44,4.43,4.44,48000.0,4.43,4.44,4.43,4.44,48000.0
2010-02-25 10:00:00,4.43,4.47,4.43,4.46,39200.0,4.43,4.47,4.43,4.46,39200.0
2010-02-25 10:10:00,4.46,4.47,4.45,4.47,129600.0,4.46,4.47,4.45,4.47,129600.0
2010-02-25 10:20:00,4.47,4.49,4.47,4.49,9600.0,4.47,4.49,4.47,4.49,9600.0
2010-02-25 10:30:00,4.49,4.49,4.49,4.49,10400.0,4.49,4.49,4.49,4.49,10400.0
2010-02-25 10:40:00,4.5,4.51,4.49,4.5,30400.0,4.5,4.51,4.49,4.5,30400.0
2010-02-25 10:50:00,4.5,4.51,4.48,4.48,27600.0,4.5,4.51,4.48,4.48,27600.0
2010-02-25 11:00:00,4.48,4.48,4.46,4.46,20000.0,4.48,4.48,4.46,4.46,20000.0
2010-02-25 11:10:00,4.46,4.46,4.45,4.45,48000.0,4.46,4.46,4.45,4.45,48000.0
2010-02-25 11:20:00,4.45,4.45,4.44,4.45,49600.0,4.45,4.45,4.44,4.45,49600.0
2010-02-25 11:30:00,4.45,4.46,4.44,4.45,36000.0,4.45,4.46,4.44,4.45,36000.0
2010-02-25 11:40:00,4.45,4.47,4.45,4.46,10400.0,4.45,4.47,4.45,4.46,10400.0
2010-02-25 11:50:00,4.45,4.45,4.44,4.44,9600.0,4.45,4.45,4.44,4.44,9600.0
2010-02-25 12:00:00,4.44,4.46,4.44,4.46,20800.0,4.44,4.46,4.44,4.46,20800.0
2010-02-25 12:10:00,4.45,4.46,4.45,4.46,25600.0,4.45,4.46,4.45,4.46,25600.0
2010-02-25 12:20:00,4.46,4.46,4.45,4.45,8800.0,4.46,4.46,4.45,4.45,8800.0
2010-02-25 12:30:00,4.45,4.45,4.45,4.45,6800.0,4.45,4.45,4.45,4.45,6800.0
2010-02-25 12:40:00,4.45,4.45,4.44,4.44,15600.0,4.45,4.45,4.44,4.44,15600.0
2010-02-25 12:50:00,4.45,4.45,4.45,4.45,12400.0,4.45,4.45,4.45,4.45,12400.0
2010-02-25 13:00:00,4.45,4.45,4.44,4.44,16400.0,4.45,4.45,4.44,4.44,16400.0
2010-02-25 13:10:00,4.44,4.45,4.44,4.45,5200.0,4.44,4.45,4.44,4.45,5200.0
2010-02-25 13:20:00,4.45,4.45,4.45,4.45,20400.0,4.45,4.45,4.45,4.45,20400.0
2010-02-25 13:30:00,4.45,4.45,4.45,4.45,10800.0,4.45,4.45,4.45,4.45,10800.0
2010-02-25 13:40:00,4.45,4.47,4.45,4.47,42400.0,4.45,4.47,4.45,4.47,42400.0
2010-02-25 13:50:00,4.47,4.49,4.47,4.48,26000.0,4.47,4.49,4.47,4.48,26000.0
2010-02-25 14:00:00,4.49,4.49,4.46,4.46,28800.0,4.49,4.49,4.46,4.46,28800.0
2010-02-25 14:10:00,4.46,4.47,4.46,4.46,12000.0,4.46,4.47,4.46,4.46,12000.0
2010-02-25 14:20:00,4.46,4.49,4.46,4.47,22800.0,4.46,4.49,4.46,4.47,22800.0
2010-02-25 14:30:00,4.47,4.48,4.46,4.46,54000.0,4.47,4.48,4.46,4.46,54000.0
2010-02-25 14:40:00,4.46,4.47,4.45,4.47,20400.0,4.46,4.47,4.45,4.47,20400.0
2010-02-25 14:50:00,4.47,4.48,4.46,4.47,8400.0,4.47,4.48,4.46,4.47,8400.0
2010-02-25 15:00:00,4.47,4.48,4.46,4.47,27200.0,4.47,4.48,4.46,4.47,27200.0
2010-02-25 15:10:00,4.47,4.48,4.46,4.47,24800.0,4.47,4.48,4.46,4.47,24800.0
2010-02-25 15:20:00,4.46,4.47,4.46,4.47,31200.0,4.46,4.47,4.46,4.47,31200.0
2010-02-25 15:30:00,4.47,4.49,4.47,4.48,36800.0,4.47,4.49,4.47,4.48,36800.0
2010-02-25 15:40:00,4.48,4.48,4.47,4.48,25600.0,4.48,4.48,4.47,4.48,25600.0
2010-02-25 15:50:00,4.47,4.48,4.47,4.47,56400.0,4.47,4.48,4.47,4.47,56400.0
2010-02-26 09:30:00,4.49,4.5,4.48,4.49,17600.0,4.49,4.5,4.48,4.49,17600.0
2010-02-26 09:40:00,4.49,4.5,4.49,4.5,22400.0,4.49,4.5,4.49,4.5,22400.0
2010-02-26 09:50:00,4.49,4.5,4.47,4.47,20800.0,4.49,4.5,4.47,4.47,20800.0
2010-02-26 10:00:00,4.47,4.48,4.45,4.48,32400.0,4.47,4.48,4.45,4.48,32400.0
2010-02-26 10:10:00,4.48,4.49,4.48,4.49,13200.0,4.48,4.49,4.48,4.49,13200.0
2010-02-26 10:20:00,4.49,4.5,4.48,4.5,13600.0,4.49,4.5,4.48,4.5,13600.0
2010-02-26 10:30:00,4.5,4.5,4.48,4.49,18400.0,4.5,4.5,4.48,4.49,18400.0
2010-02-26 10:40:00,4.49,4.49,4.47,4.47,9600.0,4.49,4.49,4.47,4.47,9600.0
2010-02-26 10:50:00,4.48,4.5,4.48,4.49,16800.0,4.48,4.5,4.48,4.49,16800.0
2010-02-26 11:00:00,4.49,4.49,4.49,4.49,5200.0,4.49,4.49,4.49,4.49,5200.0
2010-02-26 11:10:00,4.49,4.49,4.48,4.48,25200.0,4.49,4.49,4.48,4.48,25200.0
2010-02-26 11:20:00,4.48,4.48,4.46,4.46,6400.0,4.48,4.48,4.46,4.46,6400.0
2010-02-26 11:30:00,4.46,4.48,4.46,4.47,16400.0,4.46,4.48,4.46,4.47,16400.0
2010-02-26 11:40:00,4.47,4.48,4.47,4.48,14400.0,4.47,4.48,4.47,4.48,14400.0
2010-02-26 11:50:00,4.48,4.48,4.46,4.47,10800.0,4.48,4.48,4.46,4.47,10800.0
2010-02-26 12:00:00,4.47,4.47,4.46,4.46,12000.0,4.47,4.47,4.46,4.46,12000.0
2010-02-26 12:10:00,4.46,4.46,4.45,4.45,6800.0,4.46,4.46,4.45,4.45,6800.0
2010-02-26 12:20:00,4.45,4.45,4.44,4.45,21600.0,4.45,4.45,4.44,4.45,21600.0
2010-02-26 12:30:00,4.45,4.47,4.45,4.47,14400.0,4.45,4.47,4.45,4.47,14400.0
2010-02-26 12:40:00,4.46,4.47,4.46,4.46,9200.0,4.46,4.47,4.46,4.46,9200.0
2010-02-26 12:50:00,4.46,4.46,4.45,4.46,18000.0,4.46,4.46,4.45,4.46,18000.0
2010-02-26 13:00:00,4.45,4.45,4.45,4.45,16800.0,4.45,4.45,4.45,4.45,16800.0
2010-02-26 13:10:00,4.45,4.46,4.45,4.46,6400.0,4.45,4.46,4.45,4.46,6400.0
2010-02-26 13:20:00,4.46,4.46,4.46,4.46,6400.0,4.46,4.46,4.46,4.46,6400.0
2010-02-26 13:30:00,4.47,4.48,4.47,4.47,14800.0,4.47,4.48,4.47,4.47,14800.0
2010-02-26 13:40:00,4.47,4.47,4.47,4.47,7600.0,4.47,4.47,4.47,4.47,7600.0
2010-02-26 13:50:00,4.47,4.47,4.47,4.47,7600.0,4.47,4.47,4.47,4.47,7600.0
2010-02-26 14:00:00,4.46,4.47,4.46,4.46,8400.0,4.46,4.47,4.46,4.46,8400.0
2010-02-26 14:10:00,4.46,4.47,4.46,4.47,18800.0,4.46,4.47,4.46,4.47,18800.0
2010-02-26 14:20:00,4.47,4.47,4.47,4.47,18800.0,4.47,4.47,4.47,4.47,18800.0
2010-02-26 14:30:00,4.47,4.47,4.47,4.47,7200.0,4.47,4.47,4.47,4.47,7200.0
2010-02-26 14:40:00,4.47,4.47,4.46,4.46,15200.0,4.47,4.47,4.46,4.46,15200.0
2010-02-26 14:50:00,4.46,4.46,4.45,4.46,26800.0,4.46,4.46,4.45,4.46,26800.0
2010-02-26 15:00:00,4.46,4.46,4.46,4.46,28400.0,4.46,4.46,4.46,4.46,28400.0
2010-02-26 15:10:00,4.46,4.48,4.46,4.46,26800.0,4.46,4.48,4.46,4.46,26800.0
2010-02-26 15:20:00,4.47,4.48,4.47,4.48,14800.0,4.47,4.48,4.47,4.48,14800.0
2010-02-26 15:30:00,4.48,4.48,4.46,4.47,23600.0,4.48,4.48,4.46,4.47,23600.0
2010-02-26 15:40:00,4.47,4.48,4.46,4.48,113200.0,4.47,4.48,4.46,4.48,113200.0
2010-02-26 15:50:00,4.48,4.48,4.46,4.46,176800.0,4.48,4.48,4.46,4.46,176800.0
2010-03-01 09:30:00,4.48,4.57,4.43,4.54,172000.0,4.48,4.57,4.43,4.54,172000.0
2010-03-01 09:40:00,4.53,4.56,4.53,4.55,45600.0,4.53,4.56,4.53,4.55,45600.0
2010-03-01 09:50:00,4.55,4.55,4.54,4.55,31200.0,4.55,4.55,4.54,4.55,31200.0
2010-03-01 10:00:00,4.55,4.55,4.54,4.55,47600.0,4.55,4.55,4.54,4.55,47600.0
2010-03-01 10:10:00,4.55,4.55,4.54,4.54,44000.0,4.55,4.55,4.54,4.54,44000.0
2010-03-01 10:20:00,4.54,4.54,4.53,4.53,45200.0,4.54,4.54,4.53,4.53,45200.0
2010-03-01 10:30:00,4.53,4.54,4.52,4.54,27600.0,4.53,4.54,4.52,4.54,27600.0
2010-03-01 10:40:00,4.54,4.54,4.52,4.54,18800.0,4.54,4.54,4.52,4.54,18800.0
2010-03-01 10:50:00,4.54,4.54,4.53,4.54,14400.0,4.54,4.54,4.53,4.54,14400.0
2010-03-01 11:00:00,4.54,4.54,4.53,4.54,28800.0,4.54,4.54,4.53,4.54,28800.0
2010-03-01 11:10:00,4.54,4.54,4.52,4.53,34400.0,4.54,4.54,4.52,4.53,34400.0
2010-03-01 11:20:00,4.53,4.53,4.52,4.52,14000.0,4.53,4.53,4.52,4.52,14000.0
2010-03-01 11:30:00,4.52,4.53,4.52,4.52,8800.0,4.52,4.53,4.52,4.52,8800.0
2010-03-01 11:40:00,4.52,4.54,4.52,4.53,18400.0,4.52,4.54,4.52,4.53,18400.0
2010-03-01 11:50:00,4.54,4.55,4.53,4.54,30400.0,4.54,4.55,4.53,4.54,30400.0
2010-03-01 12:00:00,4.54,4.55,4.54,4.55,24400.0,4.54,4.55,4.54,4.55,24400.0
2010-03-01 12:10:00,4.55,4.55,4.54,4.55,12400.0,4.55,4.55,4.54,4.55,12400.0
2010-03-01 12:20:00,4.55,4.55,4.54,4.54,57200.0,4.55,4.55,4.54,4.54,57200.0
2010-03-01 12:30:00,4.54,4.54,4.53,4.54,17600.0,4.54,4.54,4.53,4.54,17600.0
2010-03-01 12:40:00,4.54,4.55,4.54,4.54,14000.0,4.54,4.55,4.54,4.54,14000.0
2010-03-01 12:50:00,4.54,4.55,4.54,4.54,6800.0,4.54,4.55,4.54,4.54,6800.0
2010-03-01 13:00:00,4.54,4.54,4.53,4.54,10000.0,4.54,4.54,4.53,4.54,10000.0
2010-03-01 13:10:00,4.54,4.55,4.54,4.55,10800.0,4.54,4.55,4.54,4.55,10800.0
2010-03-01 13:20:00,4.55,4.55,4.54,4.54,12400.0,4.55,4.55,4.54,4.54,12400.0
2010-03-01 13:30:00,4.54,4.55,4.54,4.55,22800.0,4.54,4.55,4.54,4.55,22800.0
2010-03-01 13:40:00,4.55,4.55,4.54,4.55,46000.0,4.55,4.55,4.54,4.55,46000.0
2010-03-01 13:50:00,4.55,4.56,4.55,4.55,29200.0,4.55,4.56,4.55,4.55,29200.0
2010-03-01 14:00:00,4.55,4.56,4.55,4.55,26800.0,4.55,4.56,4.55,4.55,26800.0
2010-03-01 14:10:00,4.55,4.55,4.55,4.55,13600.0,4.55,4.55,4.55,4.55,13600.0
2010-03-01 14:20:00,4.55,4.55,4.54,4.54,12000.0,4.55,4.55,4.54,4.54,12000.0
2010-03-01 14:30:00,4.54,4.56,4.54,4.54,46800.0,4.54,4.56,4.54,4.54,46800.0
2010-03-01 14:40:00,4.54,4.54,4.51,4.51,52000.0,4.54,4.54,4.51,4.51,52000.0
2010-03-01 14:50:00,4.51,4.53,4.5,4.52,41600.0,4.51,4.53,4.5,4.52,41600.0
2010-03-01 15:00:00,4.52,4.52,4.5,4.5,28800.0,4.52,4.52,4.5,4.5,28800.0
2010-03-01 15:10:00,4.5,4.53,4.5,4.53,21600.0,4.5,4.53,4.5,4.53,21600.0
2010-03-01 15:20:00,4.53,4.55,4.53,4.53,47600.0,4.53,4.55,4.53,4.53,47600.0
2010-03-01 15:30:00,4.53,4.54,4.53,4.54,43600.0,4.53,4.54,4.53,4.54,43600.0
2010-03-01 15:40:00,4.54,4.54,4.53,4.54,77200.0,4.54,4.54,4.53,4.54,77200.0
2010-03-01 15:50:00,4.54,4.55,4.54,4.55,164000.0,4.54,4.55,4.54,4.55,164000.0
2010-03-02 09:30:00,4.55,4.6,4.55,4.6,63200.0,4.55,4.6,4.55,4.6,63200.0
2010-03-02 09:40:00,4.6,4.63,4.59,4.63,173200.0,4.6,4.63,4.59,4.63,173200.0
2010-03-02 09:50:00,4.63,4.63,4.6,4.6,50800.0,4.63,4.63,4.6,4.6,50800.0
2010-03-02 10:00:00,4.6,4.62,4.6,4.62,33600.0,4.6,4.62,4.6,4.62,33600.0
2010-03-02 10:10:00,4.62,4.62,4.6,4.6,33200.0,4.62,4.62,4.6,4.6,33200.0
2010-03-02 10:20:00,4.6,4.61,4.59,4.59,101600.0,4.6,4.61,4.59,4.59,101600.0
2010-03-02 10:30:00,4.6,4.61,4.59,4.61,72800.0,4.6,4.61,4.59,4.61,72800.0
2010-03-02 10:40:00,4.61,4.61,4.61,4.61,34000.0,4.61,4.61,4.61,4.61,34000.0
2010-03-02 10:50:00,4.61,4.62,4.61,4.61,22800.0,4.61,4.62,4.61,4.61,22800.0
2010-03-02 11:00:00,4.61,4.62,4.61,4.62,18000.0,4.61,4.62,4.61,4.62,18000.0
2010-03-02 11:10:00,4.62,4.62,4.61,4.62,14000.0,4.62,4.62,4.61,4.62,14000.0
2010-03-02 11:20:00,4.62,4.62,4.62,4.62,32400.0,4.62,4.62,4.62,4.62,32400.0
2010-03-02 11:30:00,4.62,4.62,4.62,4.62,16400.0,4.62,4.62,4.62,4.62,16400.0
2010-03-02 11:40:00,4.62,4.62,4.61,4.61,26800.0,4.62,4.62,4.61,4.61,26800.0
2010-03-02 11:50:00,4.61,4.62,4.61,4.62,38400.0,4.61,4.62,4.61,4.62,38400.0
2010-03-02 12:00:00,4.62,4.63,4.62,4.62,28400.0,4.62,4.63,4.62,4.62,28400.0
2010-03-02 12:10:00,4.63,4.63,4.62,4.63,62400.0,4.63,4.63,4.62,4.63,62400.0
2010-03-02 12:20:00,4.62,4.63,4.61,4.63,124800.0,4.62,4.63,4.61,4.63,124800.0
2010-03-02 12:30:00,4.62,4.63,4.62,4.62,37600.0,4.62,4.63,4.62,4.62,37600.0
2010-03-02 12:40:00,4.62,4.62,4.61,4.61,23600.0,4.62,4.62,4.61,4.61,23600.0
2010-03-02 12:50:00,4.61,4.63,4.61,4.63,56400.0,4.61,4.63,4.61,4.63,56400.0
2010-03-02 13:00:00,4.63,4.63,4.61,4.62,456800.0,4.63,4.63,4.61,4.62,456800.0
2010-03-02 13:10:00,4.62,4.63,4.62,4.62,44000.0,4.62,4.63,4.62,4.62,44000.0
2010-03-02 13:20:00,4.62,4.62,4.61,4.61,38800.0,4.62,4.62,4.61,4.61,38800.0
2010-03-02 13:30:00,4.61,4.61,4.61,4.61,223600.0,4.61,4.61,4.61,4.61,223600.0
2010-03-02 13:40:00,4.61,4.63,4.61,4.62,30000.0,4.61,4.63,4.61,4.62,30000.0
2010-03-02 13:50:00,4.62,4.63,4.62,4.62,54400.0,4.62,4.63,4.62,4.62,54400.0
2010-03-02 14:00:00,4.62,4.63,4.62,4.63,54800.0,4.62,4.63,4.62,4.63,54800.0
2010-03-02 14:10:00,4.63,4.64,4.63,4.63,52000.0,4.63,4.64,4.63,4.63,52000.0
2010-03-02 14:20:00,4.63,4.64,4.63,4.63,29600.0,4.63,4.64,4.63,4.63,29600.0
2010-03-02 14:30:00,4.63,4.65,4.63,4.65,40400.0,4.63,4.65,4.63,4.65,40400.0
2010-03-02 14:40:00,4.65,4.66,4.65,4.66,126000.0,4.65,4.66,4.65,4.66,126000.0
2010-03-02 14:50:00,4.66,4.67,4.65,4.65,122800.0,4.66,4.67,4.65,4.65,122800.0
2010-03-02 15:00:00,4.65,4.65,4.65,4.65,54800.0,4.65,4.65,4.65,4.65,54800.0
2010-03-02 15:10:00,4.65,4.65,4.65,4.65,34000.0,4.65,4.65,4.65,4.65,34000.0
2010-03-02 15:20:00,4.65,4.66,4.65,4.66,72400.0,4.65,4.66,4.65,4.66,72400.0
2010-03-02 15:30:00,4.66,4.67,4.65,4.66,127200.0,4.66,4.67,4.65,4.66,127200.0
2010-03-02 15:40:00,4.66,4.67,4.61,4.65,241200.0,4.66,4.67,4.61,4.65,241200.0
2010-03-02 15:50:00,4.65,4.65,4.64,4.64,277200.0,4.65,4.65,4.64,4.64,277200.0
2010-03-03 09:30:00,4.66,4.66,4.64,4.65,24800.0,4.66,4.66,4.64,4.65,24800.0
2010-03-03 09:40:00,4.64,4.65,4.64,4.65,10400.0,4.64,4.65,4.64,4.65,10400.0
2010-03-03 09:50:00,4.66,4.67,4.66,4.66,62400.0,4.66,4.67,4.66,4.66,62400.0
2010-03-03 10:00:00,4.66,4.67,4.65,4.66,67200.0,4.66,4.67,4.65,4.66,67200.0
2010-03-03 10:10:00,4.66,4.66,4.65,4.65,70800.0,4.66,4.66,4.65,4.65,70800.0
2010-03-03 10:20:00,4.64,4.64,4.62,4.62,22800.0,4.64,4.64,4.62,4.62,22800.0
2010-03-03 10:30:00,4.62,4.62,4.61,4.62,12400.0,4.62,4.62,4.61,4.62,12400.0
2010-03-03 10:40:00,4.62,4.64,4.62,4.64,10000.0,4.62,4.64,4.62,4.64,10000.0
2010-03-03 10:50:00,4.65,4.66,4.64,4.65,36800.0,4.65,4.66,4.64,4.65,36800.0
2010-03-03 11:00:00,4.65,4.66,4.65,4.66,43600.0,4.65,4.66,4.65,4.66,43600.0
2010-03-03 11:10:00,4.66,4.66,4.65,4.65,32800.0,4.66,4.66,4.65,4.65,32800.0
2010-03-03 11:20:00,4.66,4.66,4.65,4.66,68800.0,4.66,4.66,4.65,4.66,68800.0
2010-03-03 11:30:00,4.66,4.66,4.65,4.66,11200.0,4.66,4.66,4.65,4.66,11200.0
2010-03-03 11:40:00,4.65,4.65,4.65,4.65,34000.0,4.65,4.65,4.65,4.65,34000.0
2010-03-03 11:50:00,4.65,4.65,4.64,4.65,2400.0,4.65,4.65,4.64,4.65,2400.0
2010-03-03 12:00:00,4.65,4.65,4.63,4.63,10000.0,4.65,4.65,4.63,4.63,10000.0
2010-03-03 12:10:00,4.64,4.64,4.64,4.64,6000.0,4.64,4.64,4.64,4.64,6000.0
2010-03-03 12:20:00,4.64,4.64,4.64,4.64,2000.0,4.64,4.64,4.64,4.64,2000.0
2010-03-03 12:30:00,4.64,4.65,4.64,4.64,5600.0,4.64,4.65,4.64,4.64,5600.0
2010-03-03 12:40:00,4.64,4.65,4.64,4.64,3600.0,4.64,4.65,4.64,4.64,3600.0
2010-03-03 12:50:00,4.64,4.64,4.63,4.63,6400.0,4.64,4.64,4.63,4.63,6400.0
2010-03-03 13:00:00,4.64,4.64,4.64,4.64,6000.0,4.64,4.64,4.64,4.64,6000.0
2010-03-03 13:10:00,4.64,4.64,4.64,4.64,2000.0,4.64,4.64,4.64,4.64,2000.0
2010-03-03 13:20:00,4.64,4.64,4.63,4.63,18400.0,4.64,4.64,4.63,4.63,18400.0
2010-03-03 13:30:00,4.64,4.64,4.64,4.64,18000.0,4.64,4.64,4.64,4.64,18000.0
2010-03-03 13:40:00,4.64,4.64,4.63,4.64,16800.0,4.64,4.64,4.63,4.64,16800.0
2010-03-03 13:50:00,4.64,4.64,4.64,4.64,20400.0,4.64,4.64,4.64,4.64,20400.0
2010-03-03 14:00:00,4.64,4.64,4.63,4.63,15200.0,4.64,4.64,4.63,4.63,15200.0
2010-03-03 14:10:00,4.63,4.63,4.63,4.63,28000.0,4.63,4.63,4.63,4.63,28000.0
2010-03-03 14:20:00,4.63,4.63,4.62,4.63,26800.0,4.63,4.63,4.62,4.63,26800.0
2010-03-03 14:30:00,4.63,4.64,4.62,4.63,9600.0,4.63,4.64,4.62,4.63,9600.0
2010-03-03 14:40:00,4.63,4.63,4.62,4.62,11200.0,4.63,4.63,4.62,4.62,11200.0
2010-03-03 14:50:00,4.62,4.65,4.61,4.64,102800.0,4.62,4.65,4.61,4.64,102800.0
2010-03-03 15:00:00,4.64,4.65,4.62,4.63,36000.0,4.64,4.65,4.62,4.63,36000.0
2010-03-03 15:10:00,4.63,4.65,4.63,4.64,19600.0,4.63,4.65,4.63,4.64,19600.0
2010-03-03 15:20:00,4.64,4.65,4.64,4.65,17200.0,4.64,4.65,4.64,4.65,17200.0
2010-03-03 15:30:00,4.65,4.66,4.64,4.65,53600.0,4.65,4.66,4.64,4.65,53600.0
2010-03-03 15:40:00,4.65,4.65,4.65,4.65,44000.0,4.65,4.65,4.65,4.65,44000.0
2010-03-03 15:50:00,4.65,4.65,4.64,4.64,68800.0,4.65,4.65,4.64,4.64,68800.0
2010-03-04 09:30:00,4.64,4.67,4.64,4.66,14800.0,4.64,4.67,4.64,4.66,14800.0
2010-03-04 09:40:00,4.65,4.65,4.62,4.64,20000.0,4.65,4.65,4.62,4.64,20000.0
2010-03-04 09:50:00,4.63,4.63,4.61,4.61,5600.0,4.63,4.63,4.61,4.61,5600.0
2010-03-04 10:00:00,4.6,4.62,4.59,4.6,14800.0,4.6,4.62,4.59,4.6,14800.0
2010-03-04 10:10:00,4.6,4.61,4.6,4.61,14400.0,4.6,4.61,4.6,4.61,14400.0
2010-03-04 10:20:00,4.6,4.61,4.6,4.61,7200.0,4.6,4.61,4.6,4.61,7200.0
2010-03-04 10:30:00,4.6,4.61,4.6,4.61,8000.0,4.6,4.61,4.6,4.61,8000.0
2010-03-04 10:40:00,4.61,4.61,4.61,4.61,2800.0,4.61,4.61,4.61,4.61,2800.0
2010-03-04 10:50:00,4.61,4.63,4.61,4.63,14400.0,4.61,4.63,4.61,4.63,14400.0
2010-03-04 11:00:00,4.63,4.63,4.63,4.63,25200.0,4.63,4.63,4.63,4.63,25200.0
2010-03-04 11:10:00,4.63,4.63,4.63,4.63,44800.0,4.63,4.63,4.63,4.63,44800.0
2010-03-04 11:20:00,4.63,4.64,4.62,4.64,51600.0,4.63,4.64,4.62,4.64,51600.0
2010-03-04 11:30:00,4.64,4.64,4.63,4.64,65600.0,4.64,4.64,4.63,4.64,65600.0
2010-03-04 11:40:00,4.64,4.66,4.63,4.66,13600.0,4.64,4.66,4.63,4.66,13600.0
2010-03-04 11:50:00,4.66,4.67,4.66,4.66,10000.0,4.66,4.67,4.66,4.66,10000.0
2010-03-04 12:00:00,4.66,4.67,4.66,4.67,19600.0,4.66,4.67,4.66,4.67,19600.0
2010-03-04 12:10:00,4.67,4.72,4.67,4.69,55200.0,4.67,4.72,4.67,4.69,55200.0
2010-03-04 12:20:00,4.68,4.68,4.68,4.68,33600.0,4.68,4.68,4.68,4.68,33600.0
2010-03-04 12:30:00,4.68,4.68,4.67,4.67,22400.0,4.68,4.68,4.67,4.67,22400.0
2010-03-04 12:40:00,4.66,4.67,4.66,4.66,9600.0,4.66,4.67,4.66,4.66,9600.0
2010-03-04 12:50:00,4.66,4.66,4.66,4.66,5600.0,4.66,4.66,4.66,4.66,5600.0
2010-03-04 13:00:00,4.66,4.66,4.64,4.64,6400.0,4.66,4.66,4.64,4.64,6400.0
2010-03-04 13:10:00,4.63,4.63,4.63,4.63,9600.0,4.63,4.63,4.63,4.63,9600.0
2010-03-04 13:20:00,4.63,4.63,4.62,4.62,13200.0,4.63,4.63,4.62,4.62,13200.0
2010-03-04 13:30:00,4.62,4.62,4.61,4.61,25200.0,4.62,4.62,4.61,4.61,25200.0
2010-03-04 13:40:00,4.62,4.62,4.61,4.62,3200.0,4.62,4.62,4.61,4.62,3200.0
2010-03-04 13:50:00,4.61,4.63,4.61,4.63,3200.0,4.61,4.63,4.61,4.63,3200.0
2010-03-04 14:00:00,4.63,4.64,4.62,4.64,20400.0,4.63,4.64,4.62,4.64,20400.0
2010-03-04 14:10:00,4.64,4.65,4.64,4.64,15600.0,4.64,4.65,4.64,4.64,15600.0
2010-03-04 14:20:00,4.64,4.65,4.64,4.64,6800.0,4.64,4.65,4.64,4.64,6800.0
2010-03-04 14:30:00,4.64,4.65,4.64,4.64,22400.0,4.64,4.65,4.64,4.64,22400.0
2010-03-04 14:40:00,4.64,4.64,4.63,4.64,9200.0,4.64,4.64,4.63,4.64,9200.0
2010-03-04 14:50:00,4.64,4.64,4.63,4.64,15200.0,4.64,4.64,4.63,4.64,15200.0
2010-03-04 15:00:00,4.64,4.64,4.63,4.63,7200.0,4.64,4.64,4.63,4.63,7200.0
2010-03-04 15:10:00,4.63,4.63,4.62,4.62,14000.0,4.63,4.63,4.62,4.62,14000.0
2010-03-04 15:20:00,4.62,4.63,4.62,4.63,14400.0,4.62,4.63,4.62,4.63,14400.0
2010-03-04 15:30:00,4.63,4.64,4.63,4.63,33600.0,4.63,4.64,4.63,4.63,33600.0
2010-03-04 15:40:00,4.63,4.65,4.63,4.64,60000.0,4.63,4.65,4.63,4.64,60000.0
2010-03-04 15:50:00,4.64,4.65,4.64,4.65,46800.0,4.64,4.65,4.64,4.65,46800.0
2010-03-05 09:30:00,4.66,4.66,4.62,4.62,165200.0,4.66,4.66,4.62,4.62,165200.0
2010-03-05 09:40:00,4.63,4.65,4.61,4.65,152400.0,4.63,4.65,4.61,4.65,152400.0
2010-03-05 09:50:00,4.65,4.65,4.64,4.64,170800.0,4.65,4.65,4.64,4.64,170800.0
2010-03-05 10:00:00,4.64,4.65,4.64,4.64,197200.0,4.64,4.65,4.64,4.64,197200.0
2010-03-05 10:10:00,4.64,4.64,4.62,4.64,60400.0,4.64,4.64,4.62,4.64,60400.0
2010-03-05 10:20:00,4.63,4.65,4.63,4.65,50000.0,4.63,4.65,4.63,4.65,50000.0
2010-03-05 10:30:00,4.65,4.65,4.65,4.65,14000.0,4.65,4.65,4.65,4.65,14000.0
2010-03-05 10:40:00,4.65,4.65,4.65,4.65,24400.0,4.65,4.65,4.65,4.65,24400.0
2010-03-05 10:50:00,4.65,4.65,4.65,4.65,32800.0,4.65,4.65,4.65,4.65,32800.0
2010-03-05 11:00:00,4.65,4.65,4.65,4.65,12800.0,4.65,4.65,4.65,4.65,12800.0
2010-03-05 11:10:00,4.65,4.65,4.65,4.65,9600.0,4.65,4.65,4.65,4.65,9600.0
2010-03-05 11:20:00,4.65,4.65,4.64,4.64,6800.0,4.65,4.65,4.64,4.64,6800.0
2010-03-05 11:30:00,4.64,4.64,4.64,4.64,4400.0,4.64,4.64,4.64,4.64,4400.0
2010-03-05 11:40:00,4.64,4.65,4.64,4.65,15600.0,4.64,4.65,4.64,4.65,15600.0
2010-03-05 11:50:00,4.65,4.66,4.65,4.65,22800.0,4.65,4.66,4.65,4.65,22800.0
2010-03-05 12:00:00,4.65,4.66,4.65,4.66,17600.0,4.65,4.66,4.65,4.66,17600.0
2010-03-05 12:10:00,4.66,4.66,4.65,4.65,15600.0,4.66,4.66,4.65,4.65,15600.0
2010-03-05 12:20:00,4.66,4.67,4.65,4.67,16000.0,4.66,4.67,4.65,4.67,16000.0
2010-03-05 12:30:00,4.66,4.67,4.66,4.66,4800.0,4.66,4.67,4.66,4.66,4800.0
2010-03-05 12:40:00,4.66,4.67,4.65,4.65,36800.0,4.66,4.67,4.65,4.65,36800.0
2010-03-05 12:50:00,4.65,4.65,4.64,4.64,16800.0,4.65,4.65,4.64,4.64,16800.0
2010-03-05 13:00:00,4.64,4.64,4.64,4.64,13200.0,4.64,4.64,4.64,4.64,13200.0
2010-03-05 13:10:00,4.64,4.65,4.64,4.64,28000.0,4.64,4.65,4.64,4.64,28000.0
2010-03-05 13:20:00,4.64,4.64,4.64,4.64,1600.0,4.64,4.64,4.64,4.64,1600.0
2010-03-05 13:30:00,4.64,4.64,4.64,4.64,4800.0,4.64,4.64,4.64,4.64,4800.0
2010-03-05 13:40:00,4.64,4.65,4.64,4.65,3200.0,4.64,4.65,4.64,4.65,3200.0
2010-03-05 13:50:00,4.65,4.65,4.65,4.65,2400.0,4.65,4.65,4.65,4.65,2400.0
2010-03-05 14:00:00,4.65,4.66,4.65,4.65,21200.0,4.65,4.66,4.65,4.65,21200.0
2010-03-05 14:10:00,4.65,4.65,4.64,4.64,11600.0,4.65,4.65,4.64,4.64,11600.0
2010-03-05 14:20:00,4.64,4.65,4.64,4.65,10800.0,4.64,4.65,4.64,4.65,10800.0
2010-03-05 14:30:00,4.65,4.65,4.64,4.65,8800.0,4.65,4.65,4.64,4.65,8800.0
2010-03-05 14:40:00,4.65,4.67,4.65,4.67,34800.0,4.65,4.67,4.65,4.67,34800.0
2010-03-05 14:50:00,4.66,4.67,4.66,4.67,188400.0,4.66,4.67,4.66,4.67,188400.0
2010-03-05 15:00:00,4.67,4.68,4.66,4.66,44400.0,4.67,4.68,4.66,4.66,44400.0
2010-03-05 15:10:00,4.66,4.67,4.66,4.67,12800.0,4.66,4.67,4.66,4.67,12800.0
2010-03-05 15:20:00,4.66,4.67,4.66,4.66,31600.0,4.66,4.67,4.66,4.66,31600.0
2010-03-05 15:30:00,4.66,4.67,4.66,4.66,29200.0,4.66,4.67,4.66,4.66,29200.0
2010-03-05 15:40:00,4.66,4.67,4.66,4.66,82400.0,4.66,4.67,4.66,4.66,82400.0
2010-03-05 15:50:00,4.66,4.66,4.66,4.66,58400.0,4.66,4.66,4.66,4.66,58400.0
2010-03-08 09:30:00,4.67,4.68,4.65,4.67,36400.0,4.67,4.68,4.65,4.67,36400.0
2010-03-08 09:40:00,4.67,4.67,4.64,4.64,8400.0,4.67,4.67,4.64,4.64,8400.0
2010-03-08 09:50:00,4.65,4.65,4.64,4.64,3600.0,4.65,4.65,4.64,4.64,3600.0
2010-03-08 10:00:00,4.64,4.65,4.63,4.64,32800.0,4.64,4.65,4.63,4.64,32800.0
2010-03-08 10:10:00,4.65,4.66,4.65,4.65,15600.0,4.65,4.66,4.65,4.65,15600.0
2010-03-08 10:20:00,4.65,4.65,4.64,4.64,5600.0,4.65,4.65,4.64,4.64,5600.0
2010-03-08 10:30:00,4.64,4.65,4.63,4.63,18000.0,4.64,4.65,4.63,4.63,18000.0
2010-03-08 10:40:00,4.63,4.64,4.63,4.63,9200.0,4.63,4.64,4.63,4.63,9200.0
2010-03-08 10:50:00,4.64,4.64,4.63,4.64,3600.0,4.64,4.64,4.63,4.64,3600.0
2010-03-08 11:00:00,4.64,4.64,4.63,4.63,3600.0,4.64,4.64,4.63,4.63,3600.0
2010-03-08 11:10:00,4.64,4.64,4.63,4.63,10000.0,4.64,4.64,4.63,4.63,10000.0
2010-03-08 11:20:00,4.63,4.64,4.63,4.63,1200.0,4.63,4.64,4.63,4.63,1200.0
2010-03-08 11:30:00,4.63,4.64,4.63,4.64,3600.0,4.63,4.64,4.63,4.64,3600.0
2010-03-08 11:40:00,4.64,4.65,4.64,4.65,6400.0,4.64,4.65,4.64,4.65,6400.0
2010-03-08 11:50:00,4.65,4.65,4.65,4.65,4000.0,4.65,4.65,4.65,4.65,4000.0
2010-03-08 12:00:00,4.65,4.65,4.64,4.64,5600.0,4.65,4.65,4.64,4.64,5600.0
2010-03-08 12:10:00,4.64,4.64,4.63,4.64,83600.0,4.64,4.64,4.63,4.64,83600.0
2010-03-08 12:20:00,4.64,4.65,4.64,4.64,3200.0,4.64,4.65,4.64,4.64,3200.0
2010-03-08 12:30:00,4.64,4.65,4.63,4.64,52000.0,4.64,4.65,4.63,4.64,52000.0
2010-03-08 12:40:00,4.64,4.64,4.63,4.63,26000.0,4.64,4.64,4.63,4.63,26000.0
2010-03-08 12:50:00,4.63,4.63,4.63,4.63,28400.0,4.63,4.63,4.63,4.63,28400.0
2010-03-08 13:00:00,4.63,4.64,4.63,4.63,35200.0,4.63,4.64,4.63,4.63,35200.0
2010-03-08 13:10:00,4.63,4.63,4.63,4.63,23200.0,4.63,4.63,4.63,4.63,23200.0
2010-03-08 13:20:00,4.63,4.63,4.62,4.63,19200.0,4.63,4.63,4.62,4.63,19200.0
2010-03-08 13:30:00,4.62,4.63,4.62,4.62,36800.0,4.62,4.63,4.62,4.62,36800.0
2010-03-08 13:40:00,4.62,4.64,4.62,4.63,34400.0,4.62,4.64,4.62,4.63,34400.0
2010-03-08 13:50:00,4.64,4.64,4.62,4.63,35200.0,4.64,4.64,4.62,4.63,35200.0
2010-03-08 14:00:00,4.63,4.63,4.62,4.63,26000.0,4.63,4.63,4.62,4.63,26000.0
2010-03-08 14:10:00,4.63,4.63,4.63,4.63,23600.0,4.63,4.63,4.63,4.63,23600.0
2010-03-08 14:20:00,4.63,4.63,4.62,4.63,30400.0,4.63,4.63,4.62,4.63,30400.0
2010-03-08 14:30:00,4.63,4.64,4.63,4.64,26800.0,4.63,4.64,4.63,4.64,26800.0
2010-03-08 14:40:00,4.64,4.64,4.63,4.63,28400.0,4.64,4.64,4.63,4.63,28400.0
2010-03-08 14:50:00,4.63,4.63,4.62,4.63,43600.0,4.63,4.63,4.62,4.63,43600.0
2010-03-08 15:00:00,4.63,4.63,4.62,4.63,73600.0,4.63,4.63,4.62,4.63,73600.0
2010-03-08 15:10:00,4.63,4.63,4.62,4.63,44800.0,4.63,4.63,4.62,4.63,44800.0
2010-03-08 15:20:00,4.63,4.64,4.63,4.63,44400.0,4.63,4.64,4.63,4.63,44400.0
2010-03-08 15:30:00,4.63,4.64,4.63,4.63,116400.0,4.63,4.64,4.63,4.63,116400.0
2010-03-08 15:40:00,4.63,4.63,4.63,4.63,112400.0,4.63,4.63,4.63,4.63,112400.0
2010-03-08 15:50:00,4.63,4.63,4.62,4.63,132800.0,4.63,4.63,4.62,4.63,132800.0
2010-03-09 09:30:00,4.6,4.63,4.55,4.61,49600.0,4.6,4.63,4.55,4.61,49600.0
2010-03-09 09:40:00,4.61,4.62,4.57,4.58,34800.0,4.61,4.62,4.57,4.58,34800.0
2010-03-09 09:50:00,4.57,4.59,4.55,4.55,104000.0,4.57,4.59,4.55,4.55,104000.0
2010-03-09 10:00:00,4.55,4.55,4.55,4.55,44800.0,4.55,4.55,4.55,4.55,44800.0
2010-03-09 10:10:00,4.55,4.55,4.55,4.55,26800.0,4.55,4.55,4.55,4.55,26800.0
2010-03-09 10:20:00,4.54,4.54,4.53,4.53,13200.0,4.54,4.54,4.53,4.53,13200.0
2010-03-09 10:30:00,4.53,4.54,4.52,4.53,42400.0,4.53,4.54,4.52,4.53,42400.0
2010-03-09 10:40:00,4.53,4.54,4.52,4.52,46800.0,4.53,4.54,4.52,4.52,46800.0
2010-03-09 10:50:00,4.53,4.53,4.52,4.53,21200.0,4.53,4.53,4.52,4.53,21200.0
2010-03-09 11:00:00,4.53,4.53,4.52,4.53,20400.0,4.53,4.53,4.52,4.53,20400.0
2010-03-09 11:10:00,4.53,4.53,4.52,4.52,20800.0,4.53,4.53,4.52,4.52,20800.0
2010-03-09 11:20:00,4.52,4.53,4.51,4.51,19200.0,4.52,4.53,4.51,4.51,19200.0
2010-03-09 11:30:00,4.51,4.52,4.5,4.5,86400.0,4.51,4.52,4.5,4.5,86400.0
2010-03-09 11:40:00,4.5,4.5,4.46,4.48,116800.0,4.5,4.5,4.46,4.48,116800.0
2010-03-09 11:50:00,4.48,4.49,4.47,4.49,33200.0,4.48,4.49,4.47,4.49,33200.0
2010-03-09 12:00:00,4.5,4.5,4.48,4.48,111600.0,4.5,4.5,4.48,4.48,111600.0
2010-03-09 12:10:00,4.48,4.49,4.48,4.49,34000.0,4.48,4.49,4.48,4.49,34000.0
2010-03-09 12:20:00,4.49,4.5,4.49,4.5,57200.0,4.49,4.5,4.49,4.5,57200.0
2010-03-09 12:30:00,4.5,4.51,4.5,4.5,36400.0,4.5,4.51,4.5,4.5,36400.0
2010-03-09 12:40:00,4.5,4.5,4.49,4.5,92000.0,4.5,4.5,4.49,4.5,92000.0
2010-03-09 12:50:00,4.5,4.5,4.49,4.5,110800.0,4.5,4.5,4.49,4.5,110800.0
2010-03-09 13:00:00,4.5,4.5,4.5,4.5,48400.0,4.5,4.5,4.5,4.5,48400.0
2010-03-09 13:10:00,4.5,4.5,4.5,4.5,28400.0,4.5,4.5,4.5,4.5,28400.0
2010-03-09 13:20:00,4.5,4.5,4.5,4.5,30000.0,4.5,4.5,4.5,4.5,30000.0
2010-03-09 13:30:00,4.5,4.5,4.5,4.5,32800.0,4.5,4.5,4.5,4.5,32800.0
2010-03-09 13:40:00,4.5,4.5,4.49,4.5,48400.0,4.5,4.5,4.49,4.5,48400.0
2010-03-09 13:50:00,4.5,4.5,4.48,4.48,48800.0,4.5,4.5,4.48,4.48,48800.0
2010-03-09 14:00:00,4.48,4.49,4.48,4.48,36800.0,4.48,4.49,4.48,4.48,36800.0
2010-03-09 14:10:00,4.48,4.49,4.47,4.48,56800.0,4.48,4.49,4.47,4.48,56800.0
2010-03-09 14:20:00,4.48,4.49,4.47,4.48,24400.0,4.48,4.49,4.47,4.48,24400.0
2010-03-09 14:30:00,4.48,4.49,4.48,4.48,38000.0,4.48,4.49,4.48,4.48,38000.0
2010-03-09 14:40:00,4.47,4.48,4.47,4.48,83200.0,4.47,4.48,4.47,4.48,83200.0
2010-03-09 14:50:00,4.48,4.48,4.47,4.48,60000.0,4.48,4.48,4.47,4.48,60000.0
2010-03-09 15:00:00,4.47,4.48,4.47,4.48,37600.0,4.47,4.48,4.47,4.48,37600.0
2010-03-09 15:10:00,4.48,4.48,4.47,4.47,65600.0,4.48,4.48,4.47,4.47,65600.0
2010-03-09 15:20:00,4.47,4.47,4.47,4.47,100800.0,4.47,4.47,4.47,4.47,100800.0
2010-03-09 15:30:00,4.47,4.48,4.47,4.48,105600.0,4.47,4.48,4.47,4.48,105600.0
2010-03-09 15:40:00,4.48,4.48,4.47,4.47,155200.0,4.48,4.48,4.47,4.47,155200.0
2010-03-09 15:50:00,4.47,4.48,4.46,4.48,451200.0,4.47,4.48,4.46,4.48,451200.0
2010-03-10 09:30:00,4.49,4.5,4.45,4.49,16800.0,4.49,4.5,4.45,4.49,16800.0
2010-03-10 09:40:00,4.48,4.48,4.45,4.45,29600.0,4.48,4.48,4.45,4.45,29600.0
2010-03-10 09:50:00,4.45,4.45,4.43,4.43,42000.0,4.45,4.45,4.43,4.43,42000.0
2010-03-10 10:00:00,4.43,4.48,4.43,4.48,28400.0,4.43,4.48,4.43,4.48,28400.0
2010-03-10 10:10:00,4.48,4.49,4.47,4.47,32400.0,4.48,4.49,4.47,4.47,32400.0
2010-03-10 10:20:00,4.47,4.48,4.47,4.48,9200.0,4.47,4.48,4.47,4.48,9200.0
2010-03-10 10:30:00,4.48,4.49,4.47,4.48,277200.0,4.48,4.49,4.47,4.48,277200.0
2010-03-10 10:40:00,4.48,4.5,4.47,4.47,278400.0,4.48,4.5,4.47,4.47,278400.0
2010-03-10 10:50:00,4.47,4.49,4.47,4.48,22000.0,4.47,4.49,4.47,4.48,22000.0
2010-03-10 11:00:00,4.48,4.49,4.46,4.48,147600.0,4.48,4.49,4.46,4.48,147600.0
2010-03-10 11:10:00,4.48,4.48,4.47,4.48,22400.0,4.48,4.48,4.47,4.48,22400.0
2010-03-10 11:20:00,4.48,4.49,4.48,4.48,10400.0,4.48,4.49,4.48,4.48,10400.0
2010-03-10 11:30:00,4.48,4.49,4.48,4.49,32000.0,4.48,4.49,4.48,4.49,32000.0
2010-03-10 11:40:00,4.48,4.48,4.48,4.48,19200.0,4.48,4.48,4.48,4.48,19200.0
2010-03-10 11:50:00,4.48,4.48,4.48,4.48,22800.0,4.48,4.48,4.48,4.48,22800.0
2010-03-10 12:00:00,4.48,4.49,4.48,4.48,15600.0,4.48,4.49,4.48,4.48,15600.0
2010-03-10 12:10:00,4.48,4.48,4.48,4.48,23600.0,4.48,4.48,4.48,4.48,23600.0
2010-03-10 12:20:00,4.48,4.48,4.48,4.48,8800.0,4.48,4.48,4.48,4.48,8800.0
2010-03-10 12:30:00,4.48,4.48,4.48,4.48,24000.0,4.48,4.48,4.48,4.48,24000.0
2010-03-10 12:40:00,4.48,4.49,4.48,4.49,3200.0,4.48,4.49,4.48,4.49,3200.0
2010-03-10 12:50:00,4.48,4.5,4.48,4.48,110000.0,4.48,4.5,4.48,4.48,110000.0
2010-03-10 13:00:00,4.48,4.49,4.48,4.48,56000.0,4.48,4.49,4.48,4.48,56000.0
2010-03-10 13:10:00,4.48,4.49,4.48,4.48,23200.0,4.48,4.49,4.48,4.48,23200.0
2010-03-10 13:20:00,4.48,4.48,4.48,4.48,10400.0,4.48,4.48,4.48,4.48,10400.0
2010-03-10 13:30:00,4.48,4.48,4.48,4.48,11600.0,4.48,4.48,4.48,4.48,11600.0
2010-03-10 13:40:00,4.48,4.48,4.48,4.48,10800.0,4.48,4.48,4.48,4.48,10800.0
2010-03-10 13:50:00,4.48,4.48,4.48,4.48,13600.0,4.48,4.48,4.48,4.48,13600.0
2010-03-10 14:00:00,4.48,4.49,4.48,4.48,65600.0,4.48,4.49,4.48,4.48,65600.0
2010-03-10 14:10:00,4.48,4.48,4.47,4.48,93600.0,4.48,4.48,4.47,4.48,93600.0
2010-03-10 14:20:00,4.48,4.49,4.48,4.48,31200.0,4.48,4.49,4.48,4.48,31200.0
2010-03-10 14:30:00,4.48,4.49,4.48,4.48,54800.0,4.48,4.49,4.48,4.48,54800.0
2010-03-10 14:40:00,4.48,4.48,4.48,4.48,68800.0,4.48,4.48,4.48,4.48,68800.0
2010-03-10 14:50:00,4.48,4.48,4.47,4.47,14000.0,4.48,4.48,4.47,4.47,14000.0
2010-03-10 15:00:00,4.48,4.48,4.48,4.48,25200.0,4.48,4.48,4.48,4.48,25200.0
2010-03-10 15:10:00,4.48,4.48,4.48,4.48,31600.0,4.48,4.48,4.48,4.48,31600.0
2010-03-10 15:20:00,4.48,4.49,4.47,4.47,46400.0,4.48,4.49,4.47,4.47,46400.0
2010-03-10 15:30:00,4.47,4.47,4.46,4.47,29600.0,4.47,4.47,4.46,4.47,29600.0
2010-03-10 15:40:00,4.47,4.48,4.47,4.48,49600.0,4.47,4.48,4.47,4.48,49600.0
2010-03-10 15:50:00,4.48,4.49,4.48,4.49,128000.0,4.48,4.49,4.48,4.49,128000.0
2010-03-11 09:30:00,4.48,4.5,4.46,4.46,25200.0,4.48,4.5,4.46,4.46,25200.0
2010-03-11 09:40:00,4.48,4.49,4.48,4.48,31200.0,4.48,4.49,4.48,4.48,31200.0
2010-03-11 09:50:00,4.48,4.49,4.48,4.48,12400.0,4.48,4.49,4.48,4.48,12400.0
2010-03-11 10:00:00,4.48,4.49,4.48,4.49,127600.0,4.48,4.49,4.48,4.49,127600.0
2010-03-11 10:10:00,4.49,4.5,4.49,4.5,84800.0,4.49,4.5,4.49,4.5,84800.0
2010-03-11 10:20:00,4.5,4.51,4.49,4.5,174400.0,4.5,4.51,4.49,4.5,174400.0
2010-03-11 10:30:00,4.5,4.52,4.5,4.52,115600.0,4.5,4.52,4.5,4.52,115600.0
2010-03-11 10:40:00,4.52,4.53,4.52,4.53,74000.0,4.52,4.53,4.52,4.53,74000.0
2010-03-11 10:50:00,4.52,4.53,4.52,4.52,27200.0,4.52,4.53,4.52,4.52,27200.0
2010-03-11 11:00:00,4.53,4.53,4.51,4.51,41600.0,4.53,4.53,4.51,4.51,41600.0
2010-03-11 11:10:00,4.51,4.52,4.51,4.52,11600.0,4.51,4.52,4.51,4.52,11600.0
2010-03-11 11:20:00,4.53,4.53,4.52,4.52,48000.0,4.53,4.53,4.52,4.52,48000.0
2010-03-11 11:30:00,4.51,4.52,4.51,4.51,8400.0,4.51,4.52,4.51,4.51,8400.0
2010-03-11 11:40:00,4.52,4.53,4.52,4.52,9600.0,4.52,4.53,4.52,4.52,9600.0
2010-03-11 11:50:00,4.52,4.52,4.51,4.51,11200.0,4.52,4.52,4.51,4.51,11200.0
2010-03-11 12:00:00,4.52,4.52,4.52,4.52,16000.0,4.52,4.52,4.52,4.52,16000.0
2010-03-11 12:10:00,4.52,4.52,4.51,4.51,13200.0,4.52,4.52,4.51,4.51,13200.0
2010-03-11 12:20:00,4.51,4.51,4.51,4.51,4000.0,4.51,4.51,4.51,4.51,4000.0
2010-03-11 12:30:00,4.51,4.51,4.5,4.5,13200.0,4.51,4.51,4.5,4.5,13200.0
2010-03-11 12:40:00,4.51,4.51,4.5,4.51,38000.0,4.51,4.51,4.5,4.51,38000.0
2010-03-11 12:50:00,4.51,4.51,4.51,4.51,4000.0,4.51,4.51,4.51,4.51,4000.0
2010-03-11 13:00:00,4.51,4.52,4.51,4.52,8800.0,4.51,4.52,4.51,4.52,8800.0
2010-03-11 13:10:00,4.53,4.53,4.52,4.52,24000.0,4.53,4.53,4.52,4.52,24000.0
2010-03-11 13:20:00,4.53,4.54,4.51,4.52,250800.0,4.53,4.54,4.51,4.52,250800.0
2010-03-11 13:30:00,4.52,4.53,4.51,4.53,110800.0,4.52,4.53,4.51,4.53,110800.0
2010-03-11 13:40:00,4.52,4.54,4.52,4.53,35600.0,4.52,4.54,4.52,4.53,35600.0
2010-03-11 13:50:00,4.53,4.54,4.52,4.54,105200.0,4.53,4.54,4.52,4.54,105200.0
2010-03-11 14:00:00,4.54,4.54,4.53,4.54,24800.0,4.54,4.54,4.53,4.54,24800.0
2010-03-11 14:10:00,4.54,4.54,4.53,4.53,73600.0,4.54,4.54,4.53,4.53,73600.0
2010-03-11 14:20:00,4.53,4.54,4.53,4.54,30400.0,4.53,4.54,4.53,4.54,30400.0
2010-03-11 14:30:00,4.54,4.55,4.54,4.55,52000.0,4.54,4.55,4.54,4.55,52000.0
2010-03-11 14:40:00,4.55,4.55,4.54,4.55,88400.0,4.55,4.55,4.54,4.55,88400.0
2010-03-11 14:50:00,4.54,4.54,4.54,4.54,33200.0,4.54,4.54,4.54,4.54,33200.0
2010-03-11 15:00:00,4.54,4.55,4.54,4.55,58800.0,4.54,4.55,4.54,4.55,58800.0
2010-03-11 15:10:00,4.55,4.57,4.55,4.57,44800.0,4.55,4.57,4.55,4.57,44800.0
2010-03-11 15:20:00,4.58,4.58,4.57,4.58,74800.0,4.58,4.58,4.57,4.58,74800.0
2010-03-11 15:30:00,4.58,4.58,4.57,4.57,107200.0,4.58,4.58,4.57,4.57,107200.0
2010-03-11 15:40:00,4.58,4.58,4.57,4.58,121600.0,4.58,4.58,4.57,4.58,121600.0
2010-03-11 15:50:00,4.58,4.58,4.57,4.57,212000.0,4.58,4.58,4.57,4.57,212000.0
2010-03-12 09:30:00,4.57,4.61,4.54,4.56,63200.0,4.57,4.61,4.54,4.56,63200.0
2010-03-12 09:40:00,4.56,4.56,4.55,4.55,27600.0,4.56,4.56,4.55,4.55,27600.0
2010-03-12 09:50:00,4.56,4.56,4.54,4.55,87600.0,4.56,4.56,4.54,4.55,87600.0
2010-03-12 10:00:00,4.54,4.55,4.54,4.54,43200.0,4.54,4.55,4.54,4.54,43200.0
2010-03-12 10:10:00,4.54,4.55,4.53,4.54,44400.0,4.54,4.55,4.53,4.54,44400.0
2010-03-12 10:20:00,4.54,4.54,4.53,4.53,14400.0,4.54,4.54,4.53,4.53,14400.0
2010-03-12 10:30:00,4.54,4.55,4.53,4.55,31200.0,4.54,4.55,4.53,4.55,31200.0
2010-03-12 10:40:00,4.54,4.55,4.53,4.54,43200.0,4.54,4.55,4.53,4.54,43200.0
2010-03-12 10:50:00,4.53,4.56,4.53,4.54,21200.0,4.53,4.56,4.53,4.54,21200.0
2010-03-12 11:00:00,4.54,4.55,4.53,4.54,56000.0,4.54,4.55,4.53,4.54,56000.0
2010-03-12 11:10:00,4.54,4.55,4.54,4.55,19200.0,4.54,4.55,4.54,4.55,19200.0
2010-03-12 11:20:00,4.55,4.56,4.55,4.55,27600.0,4.55,4.56,4.55,4.55,27600.0
2010-03-12 11:30:00,4.55,4.55,4.53,4.54,47200.0,4.55,4.55,4.53,4.54,47200.0
2010-03-12 11:40:00,4.54,4.54,4.52,4.52,16800.0,4.54,4.54,4.52,4.52,16800.0
2010-03-12 11:50:00,4.52,4.53,4.52,4.52,24000.0,4.52,4.53,4.52,4.52,24000.0
2010-03-12 12:00:00,4.52,4.53,4.52,4.52,14000.0,4.52,4.53,4.52,4.52,14000.0
2010-03-12 12:10:00,4.52,4.53,4.52,4.52,18400.0,4.52,4.53,4.52,4.52,18400.0
2010-03-12 12:20:00,4.53,4.53,4.52,4.52,21600.0,4.53,4.53,4.52,4.52,21600.0
2010-03-12 12:30:00,4.52,4.52,4.51,4.51,26000.0,4.52,4.52,4.51,4.51,26000.0
2010-03-12 12:40:00,4.51,4.52,4.51,4.52,14000.0,4.51,4.52,4.51,4.52,14000.0
2010-03-12 12:50:00,4.52,4.52,4.51,4.51,14400.0,4.52,4.52,4.51,4.51,14400.0
2010-03-12 13:00:00,4.5,4.51,4.5,4.51,11600.0,4.5,4.51,4.5,4.51,11600.0
2010-03-12 13:10:00,4.51,4.52,4.51,4.52,27200.0,4.51,4.52,4.51,4.52,27200.0
2010-03-12 13:20:00,4.52,4.52,4.51,4.51,10000.0,4.52,4.52,4.51,4.51,10000.0
2010-03-12 13:30:00,4.52,4.53,4.52,4.52,64000.0,4.52,4.53,4.52,4.52,64000.0
2010-03-12 13:40:00,4.52,4.53,4.52,4.53,18000.0,4.52,4.53,4.52,4.53,18000.0
2010-03-12 13:50:00,4.53,4.53,4.52,4.53,22000.0,4.53,4.53,4.52,4.53,22000.0
2010-03-12 14:00:00,4.54,4.54,4.53,4.53,16400.0,4.54,4.54,4.53,4.53,16400.0
2010-03-12 14:10:00,4.53,4.53,4.52,4.53,17200.0,4.53,4.53,4.52,4.53,17200.0
2010-03-12 14:20:00,4.53,4.53,4.52,4.52,14400.0,4.53,4.53,4.52,4.52,14400.0
2010-03-12 14:30:00,4.52,4.52,4.51,4.51,20000.0,4.52,4.52,4.51,4.51,20000.0
2010-03-12 14:40:00,4.51,4.51,4.51,4.51,10400.0,4.51,4.51,4.51,4.51,10400.0
2010-03-12 14:50:00,4.51,4.51,4.51,4.51,26400.0,4.51,4.51,4.51,4.51,26400.0
2010-03-12 15:00:00,4.51,4.51,4.51,4.51,25200.0,4.51,4.51,4.51,4.51,25200.0
2010-03-12 15:10:00,4.51,4.52,4.51,4.52,56800.0,4.51,4.52,4.51,4.52,56800.0
2010-03-12 15:20:00,4.52,4.52,4.51,4.51,70800.0,4.52,4.52,4.51,4.51,70800.0
2010-03-12 15:30:00,4.51,4.52,4.51,4.52,72400.0,4.51,4.52,4.51,4.52,72400.0
2010-03-12 15:40:00,4.52,4.53,4.52,4.52,73200.0,4.52,4.53,4.52,4.52,73200.0
2010-03-12 15:50:00,4.52,4.52,4.52,4.52,79600.0,4.52,4.52,4.52,4.52,79600.0
2010-03-15 09:30:00,4.53,4.53,4.48,4.51,37600.0,4.53,4.53,4.48,4.51,37600.0
2010-03-15 09:40:00,4.51,4.53,4.51,4.53,42800.0,4.51,4.53,4.51,4.53,42800.0
2010-03-15 09:50:00,4.52,4.52,4.51,4.51,22400.0,4.52,4.52,4.51,4.51,22400.0
2010-03-15 10:00:00,4.51,4.54,4.51,4.54,77600.0,4.51,4.54,4.51,4.54,77600.0
2010-03-15 10:10:00,4.54,4.55,4.53,4.54,43200.0,4.54,4.55,4.53,4.54,43200.0
2010-03-15 10:20:00,4.54,4.55,4.54,4.55,57600.0,4.54,4.55,4.54,4.55,57600.0
2010-03-15 10:30:00,4.55,4.57,4.55,4.56,46400.0,4.55,4.57,4.55,4.56,46400.0
2010-03-15 10:40:00,4.56,4.56,4.55,4.55,63200.0,4.56,4.56,4.55,4.55,63200.0
2010-03-15 10:50:00,4.55,4.55,4.55,4.55,40000.0,4.55,4.55,4.55,4.55,40000.0
2010-03-15 11:00:00,4.55,4.56,4.55,4.56,44800.0,4.55,4.56,4.55,4.56,44800.0
2010-03-15 11:10:00,4.56,4.56,4.56,4.56,35600.0,4.56,4.56,4.56,4.56,35600.0
2010-03-15 11:20:00,4.56,4.57,4.56,4.57,34000.0,4.56,4.57,4.56,4.57,34000.0
2010-03-15 11:30:00,4.57,4.57,4.56,4.57,28400.0,4.57,4.57,4.56,4.57,28400.0
2010-03-15 11:40:00,4.57,4.59,4.57,4.57,49200.0,4.57,4.59,4.57,4.57,49200.0
2010-03-15 11:50:00,4.57,4.57,4.56,4.57,23200.0,4.57,4.57,4.56,4.57,23200.0
2010-03-15 12:00:00,4.57,4.58,4.56,4.57,39200.0,4.57,4.58,4.56,4.57,39200.0
2010-03-15 12:10:00,4.57,4.59,4.57,4.59,31600.0,4.57,4.59,4.57,4.59,31600.0
2010-03-15 12:20:00,4.59,4.59,4.57,4.57,60800.0,4.59,4.59,4.57,4.57,60800.0
2010-03-15 12:30:00,4.58,4.58,4.57,4.58,36800.0,4.58,4.58,4.57,4.58,36800.0
2010-03-15 12:40:00,4.58,4.6,4.58,4.6,32800.0,4.58,4.6,4.58,4.6,32800.0
2010-03-15 12:50:00,4.6,4.61,4.6,4.6,60800.0,4.6,4.61,4.6,4.6,60800.0
2010-03-15 13:00:00,4.6,4.62,4.6,4.62,42000.0,4.6,4.62,4.6,4.62,42000.0
2010-03-15 13:10:00,4.62,4.63,4.62,4.62,42800.0,4.62,4.63,4.62,4.62,42800.0
2010-03-15 13:20:00,4.62,4.62,4.62,4.62,21200.0,4.62,4.62,4.62,4.62,21200.0
2010-03-15 13:30:00,4.62,4.62,4.62,4.62,28400.0,4.62,4.62,4.62,4.62,28400.0
2010-03-15 13:40:00,4.62,4.63,4.62,4.63,27600.0,4.62,4.63,4.62,4.63,27600.0
2010-03-15 13:50:00,4.62,4.64,4.62,4.63,54000.0,4.62,4.64,4.62,4.63,54000.0
2010-03-15 14:00:00,4.63,4.63,4.63,4.63,33200.0,4.63,4.63,4.63,4.63,33200.0
2010-03-15 14:10:00,4.63,4.63,4.62,4.62,52400.0,4.63,4.63,4.62,4.62,52400.0
2010-03-15 14:20:00,4.62,4.63,4.62,4.62,31200.0,4.62,4.63,4.62,4.62,31200.0
2010-03-15 14:30:00,4.62,4.63,4.61,4.62,41600.0,4.62,4.63,4.61,4.62,41600.0
2010-03-15 14:40:00,4.62,4.62,4.61,4.61,33200.0,4.62,4.62,4.61,4.61,33200.0
2010-03-15 14:50:00,4.61,4.63,4.61,4.63,51600.0,4.61,4.63,4.61,4.63,51600.0
2010-03-15 15:00:00,4.63,4.63,4.62,4.62,44000.0,4.63,4.63,4.62,4.62,44000.0
2010-03-15 15:10:00,4.62,4.62,4.62,4.62,30400.0,4.62,4.62,4.62,4.62,30400.0
2010-03-15 15:20:00,4.62,4.64,4.62,4.63,55200.0,4.62,4.64,4.62,4.63,55200.0
2010-03-15 15:30:00,4.62,4.63,4.62,4.63,36400.0,4.62,4.63,4.62,4.63,36400.0
2010-03-15 15:40:00,4.63,4.64,4.63,4.64,41200.0,4.63,4.64,4.63,4.64,41200.0
2010-03-15 15:50:00,4.64,4.65,4.64,4.64,91600.0,4.64,4.65,4.64,4.64,91600.0
2010-03-16 09:30:00,4.66,4.67,4.63,4.65,34000.0,4.66,4.67,4.63,4.65,34000.0
2010-03-16 09:40:00,4.65,4.65,4.63,4.63,7200.0,4.65,4.65,4.63,4.63,7200.0
2010-03-16 09:50:00,4.63,4.65,4.63,4.64,40800.0,4.63,4.65,4.63,4.64,40800.0
2010-03-16 10:00:00,4.65,4.65,4.64,4.64,8400.0,4.65,4.65,4.64,4.64,8400.0
2010-03-16 10:10:00,4.63,4.63,4.62,4.62,6000.0,4.63,4.63,4.62,4.62,6000.0
2010-03-16 10:20:00,4.62,4.66,4.61,4.66,30000.0,4.62,4.66,4.61,4.66,30000.0
2010-03-16 10:30:00,4.66,4.69,4.65,4.68,44800.0,4.66,4.69,4.65,4.68,44800.0
2010-03-16 10:40:00,4.67,4.7,4.67,4.7,25600.0,4.67,4.7,4.67,4.7,25600.0
2010-03-16 10:50:00,4.7,4.74,4.7,4.72,74800.0,4.7,4.74,4.7,4.72,74800.0
2010-03-16 11:00:00,4.73,4.73,4.7,4.7,40400.0,4.73,4.73,4.7,4.7,40400.0
2010-03-16 11:10:00,4.7,4.7,4.69,4.69,41600.0,4.7,4.7,4.69,4.69,41600.0
2010-03-16 11:20:00,4.69,4.7,4.69,4.69,31200.0,4.69,4.7,4.69,4.69,31200.0
2010-03-16 11:30:00,4.69,4.7,4.69,4.7,36000.0,4.69,4.7,4.69,4.7,36000.0
2010-03-16 11:40:00,4.7,4.71,4.7,4.7,16000.0,4.7,4.71,4.7,4.7,16000.0
2010-03-16 11:50:00,4.7,4.7,4.7,4.7,18800.0,4.7,4.7,4.7,4.7,18800.0
2010-03-16 12:00:00,4.7,4.71,4.69,4.71,23600.0,4.7,4.71,4.69,4.71,23600.0
2010-03-16 12:10:00,4.7,4.73,4.7,4.73,57600.0,4.7,4.73,4.7,4.73,57600.0
2010-03-16 12:20:00,4.73,4.76,4.73,4.76,50400.0,4.73,4.76,4.73,4.76,50400.0
2010-03-16 12:30:00,4.76,4.76,4.74,4.75,25200.0,4.76,4.76,4.74,4.75,25200.0
2010-03-16 12:40:00,4.75,4.77,4.74,4.77,128000.0,4.75,4.77,4.74,4.77,128000.0
2010-03-16 12:50:00,4.77,4.8,4.77,4.78,34800.0,4.77,4.8,4.77,4.78,34800.0
2010-03-16 13:00:00,4.78,4.78,4.77,4.77,15600.0,4.78,4.78,4.77,4.77,15600.0
2010-03-16 13:10:00,4.77,4.77,4.77,4.77,21600.0,4.77,4.77,4.77,4.77,21600.0
2010-03-16 13:20:00,4.77,4.78,4.77,4.78,38000.0,4.77,4.78,4.77,4.78,38000.0
2010-03-16 13:30:00,4.78,4.78,4.76,4.76,34000.0,4.78,4.78,4.76,4.76,34000.0
2010-03-16 13:40:00,4.76,4.77,4.76,4.77,39600.0,4.76,4.77,4.76,4.77,39600.0
2010-03-16 13:50:00,4.77,4.78,4.77,4.77,30400.0,4.77,4.78,4.77,4.77,30400.0
2010-03-16 14:00:00,4.77,4.77,4.76,4.77,29200.0,4.77,4.77,4.76,4.77,29200.0
2010-03-16 14:10:00,4.77,4.78,4.77,4.77,19200.0,4.77,4.78,4.77,4.77,19200.0
2010-03-16 14:20:00,4.78,4.79,4.78,4.78,36800.0,4.78,4.79,4.78,4.78,36800.0
2010-03-16 14:30:00,4.78,4.78,4.78,4.78,43600.0,4.78,4.78,4.78,4.78,43600.0
2010-03-16 14:40:00,4.78,4.78,4.77,4.78,39200.0,4.78,4.78,4.77,4.78,39200.0
2010-03-16 14:50:00,4.78,4.79,4.78,4.78,37600.0,4.78,4.79,4.78,4.78,37600.0
2010-03-16 15:00:00,4.78,4.78,4.77,4.77,33600.0,4.78,4.78,4.77,4.77,33600.0
2010-03-16 15:10:00,4.77,4.77,4.75,4.76,98000.0,4.77,4.77,4.75,4.76,98000.0
2010-03-16 15:20:00,4.76,4.78,4.76,4.77,43200.0,4.76,4.78,4.76,4.77,43200.0
2010-03-16 15:30:00,4.77,4.78,4.77,4.77,74000.0,4.77,4.78,4.77,4.77,74000.0
2010-03-16 15:40:00,4.78,4.78,4.77,4.78,43200.0,4.78,4.78,4.77,4.78,43200.0
2010-03-16 15:50:00,4.78,4.8,4.77,4.8,112400.0,4.78,4.8,4.77,4.8,112400.0
2010-03-17 09:30:00,4.81,4.87,4.81,4.86,114000.0,4.81,4.87,4.81,4.86,114000.0
2010-03-17 09:40:00,4.86,4.88,4.84,4.87,63600.0,4.86,4.88,4.84,4.87,63600.0
2010-03-17 09:50:00,4.87,4.87,4.84,4.84,57200.0,4.87,4.87,4.84,4.84,57200.0
2010-03-17 10:00:00,4.84,4.84,4.8,4.81,62800.0,4.84,4.84,4.8,4.81,62800.0
2010-03-17 10:10:00,4.8,4.81,4.8,4.8,25600.0,4.8,4.81,4.8,4.8,25600.0
2010-03-17 10:20:00,4.81,4.82,4.8,4.8,39200.0,4.81,4.82,4.8,4.8,39200.0
2010-03-17 10:30:00,4.8,4.81,4.8,4.81,24800.0,4.8,4.81,4.8,4.81,24800.0
2010-03-17 10:40:00,4.81,4.84,4.8,4.83,28800.0,4.81,4.84,4.8,4.83,28800.0
2010-03-17 10:50:00,4.83,4.84,4.83,4.83,17600.0,4.83,4.84,4.83,4.83,17600.0
2010-03-17 11:00:00,4.83,4.83,4.81,4.82,28400.0,4.83,4.83,4.81,4.82,28400.0
2010-03-17 11:10:00,4.82,4.83,4.81,4.83,17600.0,4.82,4.83,4.81,4.83,17600.0
2010-03-17 11:20:00,4.83,4.84,4.82,4.83,27200.0,4.83,4.84,4.82,4.83,27200.0
2010-03-17 11:30:00,4.82,4.83,4.8,4.8,34800.0,4.82,4.83,4.8,4.8,34800.0
2010-03-17 11:40:00,4.8,4.8,4.8,4.8,12400.0,4.8,4.8,4.8,4.8,12400.0
2010-03-17 11:50:00,4.8,4.8,4.8,4.8,21600.0,4.8,4.8,4.8,4.8,21600.0
2010-03-17 12:00:00,4.8,4.83,4.8,4.83,18000.0,4.8,4.83,4.8,4.83,18000.0
2010-03-17 12:10:00,4.83,4.83,4.82,4.83,27600.0,4.83,4.83,4.82,4.83,27600.0
2010-03-17 12:20:00,4.83,4.85,4.83,4.85,33200.0,4.83,4.85,4.83,4.85,33200.0
2010-03-17 12:30:00,4.85,4.86,4.85,4.86,24400.0,4.85,4.86,4.85,4.86,24400.0
2010-03-17 12:40:00,4.86,4.87,4.86,4.87,43600.0,4.86,4.87,4.86,4.87,43600.0
2010-03-17 12:50:00,4.87,4.88,4.87,4.88,53200.0,4.87,4.88,4.87,4.88,53200.0
2010-03-17 13:00:00,4.88,4.88,4.87,4.88,210800.0,4.88,4.88,4.87,4.88,210800.0
2010-03-17 13:10:00,4.88,4.88,4.88,4.88,37200.0,4.88,4.88,4.88,4.88,37200.0
2010-03-17 13:20:00,4.88,4.89,4.88,4.89,36400.0,4.88,4.89,4.88,4.89,36400.0
2010-03-17 13:30:00,4.88,4.89,4.88,4.88,36800.0,4.88,4.89,4.88,4.88,36800.0
2010-03-17 13:40:00,4.88,4.89,4.88,4.88,15600.0,4.88,4.89,4.88,4.88,15600.0
2010-03-17 13:50:00,4.88,4.89,4.88,4.89,22000.0,4.88,4.89,4.88,4.89,22000.0
2010-03-17 14:00:00,4.89,4.89,4.89,4.89,36800.0,4.89,4.89,4.89,4.89,36800.0
2010-03-17 14:10:00,4.89,4.89,4.89,4.89,28000.0,4.89,4.89,4.89,4.89,28000.0
2010-03-17 14:20:00,4.89,4.9,4.89,4.9,30800.0,4.89,4.9,4.89,4.9,30800.0
2010-03-17 14:30:00,4.9,4.9,4.89,4.89,67600.0,4.9,4.9,4.89,4.89,67600.0
2010-03-17 14:40:00,4.89,4.9,4.89,4.9,94400.0,4.89,4.9,4.89,4.9,94400.0
2010-03-17 14:50:00,4.9,4.9,4.88,4.89,117200.0,4.9,4.9,4.88,4.89,117200.0
2010-03-17 15:00:00,4.89,4.9,4.89,4.9,54800.0,4.89,4.9,4.89,4.9,54800.0
2010-03-17 15:10:00,4.9,4.9,4.89,4.89,100000.0,4.9,4.9,4.89,4.89,100000.0
2010-03-17 15:20:00,4.89,4.9,4.89,4.9,116400.0,4.89,4.9,4.89,4.9,116400.0
2010-03-17 15:30:00,4.9,4.9,4.9,4.9,89200.0,4.9,4.9,4.9,4.9,89200.0
2010-03-17 15:40:00,4.9,4.91,4.89,4.91,90000.0,4.9,4.91,4.89,4.91,90000.0
2010-03-17 15:50:00,4.91,4.92,4.91,4.91,107200.0,4.91,4.92,4.91,4.91,107200.0
2010-03-18 09:30:00,5.0,5.0,4.89,4.92,27600.0,5.0,5.0,4.89,4.92,27600.0
2010-03-18 09:40:00,4.91,4.91,4.89,4.89,27600.0,4.91,4.91,4.89,4.89,27600.0
2010-03-18 09:50:00,4.89,4.96,4.89,4.96,39600.0,4.89,4.96,4.89,4.96,39600.0
2010-03-18 10:00:00,4.96,5.03,4.96,5.01,153600.0,4.96,5.03,4.96,5.01,153600.0
2010-03-18 10:10:00,5.01,5.04,4.99,5.03,67200.0,5.01,5.04,4.99,5.03,67200.0
2010-03-18 10:20:00,5.03,5.06,5.02,5.02,40400.0,5.03,5.06,5.02,5.02,40400.0
2010-03-18 10:30:00,5.01,5.08,5.01,5.04,57600.0,5.01,5.08,5.01,5.04,57600.0
2010-03-18 10:40:00,5.03,5.06,5.02,5.06,29200.0,5.03,5.06,5.02,5.06,29200.0
2010-03-18 10:50:00,5.06,5.06,5.05,5.05,20800.0,5.06,5.06,5.05,5.05,20800.0
2010-03-18 11:00:00,5.05,5.06,5.05,5.06,62000.0,5.05,5.06,5.05,5.06,62000.0
2010-03-18 11:10:00,5.06,5.15,5.06,5.14,283200.0,5.06,5.15,5.06,5.14,283200.0
2010-03-18 11:20:00,5.15,5.15,5.13,5.13,109600.0,5.15,5.15,5.13,5.13,109600.0
2010-03-18 11:30:00,5.13,5.14,5.11,5.11,122800.0,5.13,5.14,5.11,5.11,122800.0
2010-03-18 11:40:00,5.11,5.13,5.1,5.12,111600.0,5.11,5.13,5.1,5.12,111600.0
2010-03-18 11:50:00,5.12,5.12,5.11,5.11,51200.0,5.12,5.12,5.11,5.11,51200.0
2010-03-18 12:00:00,5.11,5.12,5.09,5.09,64400.0,5.11,5.12,5.09,5.09,64400.0
2010-03-18 12:10:00,5.09,5.1,5.08,5.1,48800.0,5.09,5.1,5.08,5.1,48800.0
2010-03-18 12:20:00,5.1,5.1,5.09,5.09,40800.0,5.1,5.1,5.09,5.09,40800.0
2010-03-18 12:30:00,5.09,5.11,5.09,5.11,28000.0,5.09,5.11,5.09,5.11,28000.0
2010-03-18 12:40:00,5.11,5.11,5.11,5.11,50800.0,5.11,5.11,5.11,5.11,50800.0
2010-03-18 12:50:00,5.11,5.13,5.11,5.13,42400.0,5.11,5.13,5.11,5.13,42400.0
2010-03-18 13:00:00,5.13,5.16,5.12,5.16,118000.0,5.13,5.16,5.12,5.16,118000.0
2010-03-18 13:10:00,5.15,5.17,5.15,5.16,129200.0,5.15,5.17,5.15,5.16,129200.0
2010-03-18 13:20:00,5.16,5.19,5.16,5.19,183200.0,5.16,5.19,5.16,5.19,183200.0
2010-03-18 13:30:00,5.18,5.22,5.18,5.21,178000.0,5.18,5.22,5.18,5.21,178000.0
2010-03-18 13:40:00,5.21,5.23,5.17,5.21,318400.0,5.21,5.23,5.17,5.21,318400.0
2010-03-18 13:50:00,5.2,5.21,5.19,5.21,204800.0,5.2,5.21,5.19,5.21,204800.0
2010-03-18 14:00:00,5.21,5.21,5.19,5.2,62800.0,5.21,5.21,5.19,5.2,62800.0
2010-03-18 14:10:00,5.2,5.2,5.18,5.19,138000.0,5.2,5.2,5.18,5.19,138000.0
2010-03-18 14:20:00,5.19,5.2,5.18,5.2,64000.0,5.19,5.2,5.18,5.2,64000.0
2010-03-18 14:30:00,5.2,5.24,5.19,5.2,216400.0,5.2,5.24,5.19,5.2,216400.0
2010-03-18 14:40:00,5.2,5.2,5.17,5.17,55200.0,5.2,5.2,5.17,5.17,55200.0
2010-03-18 14:50:00,5.17,5.18,5.16,5.17,216800.0,5.17,5.18,5.16,5.17,216800.0
2010-03-18 15:00:00,5.16,5.17,5.13,5.13,333600.0,5.16,5.17,5.13,5.13,333600.0
2010-03-18 15:10:00,5.13,5.15,5.13,5.15,111200.0,5.13,5.15,5.13,5.15,111200.0
2010-03-18 15:20:00,5.15,5.15,5.15,5.15,50800.0,5.15,5.15,5.15,5.15,50800.0
2010-03-18 15:30:00,5.15,5.17,5.15,5.16,162800.0,5.15,5.17,5.15,5.16,162800.0
2010-03-18 15:40:00,5.16,5.16,5.15,5.15,252800.0,5.16,5.16,5.15,5.15,252800.0
2010-03-18 15:50:00,5.15,5.18,5.15,5.16,457600.0,5.15,5.18,5.15,5.16,457600.0
2010-03-19 09:30:00,5.19,5.2,5.17,5.2,423600.0,5.19,5.2,5.17,5.2,423600.0
2010-03-19 09:40:00,5.2,5.23,5.19,5.2,278000.0,5.2,5.23,5.19,5.2,278000.0
2010-03-19 09:50:00,5.2,5.26,5.2,5.25,411200.0,5.2,5.26,5.2,5.25,411200.0
2010-03-19 10:00:00,5.25,5.31,5.25,5.31,240400.0,5.25,5.31,5.25,5.31,240400.0
2010-03-19 10:10:00,5.31,5.34,5.26,5.29,334000.0,5.31,5.34,5.26,5.29,334000.0
2010-03-19 10:20:00,5.29,5.33,5.28,5.32,119600.0,5.29,5.33,5.28,5.32,119600.0
2010-03-19 10:30:00,5.32,5.35,5.31,5.33,122800.0,5.32,5.35,5.31,5.33,122800.0
2010-03-19 10:40:00,5.33,5.37,5.33,5.36,224000.0,5.33,5.37,5.33,5.36,224000.0
2010-03-19 10:50:00,5.36,5.37,5.34,5.37,131200.0,5.36,5.37,5.34,5.37,131200.0
2010-03-19 11:00:00,5.37,5.37,5.35,5.35,167200.0,5.37,5.37,5.35,5.35,167200.0
2010-03-19 11:10:00,5.35,5.35,5.34,5.34,101200.0,5.35,5.35,5.34,5.34,101200.0
2010-03-19 11:20:00,5.35,5.36,5.33,5.36,182800.0,5.35,5.36,5.33,5.36,182800.0
2010-03-19 11:30:00,5.36,5.4,5.35,5.4,152400.0,5.36,5.4,5.35,5.4,152400.0
2010-03-19 11:40:00,5.4,5.48,5.4,5.45,282400.0,5.4,5.48,5.4,5.45,282400.0
2010-03-19 11:50:00,5.45,5.5,5.43,5.49,705200.0,5.45,5.5,5.43,5.49,705200.0
2010-03-19 12:00:00,5.49,5.52,5.43,5.47,495200.0,5.49,5.52,5.43,5.47,495200.0
2010-03-19 12:10:00,5.47,5.47,5.42,5.43,250800.0,5.47,5.47,5.42,5.43,250800.0
2010-03-19 12:20:00,5.43,5.44,5.41,5.41,185200.0,5.43,5.44,5.41,5.41,185200.0
2010-03-19 12:30:00,5.41,5.41,5.39,5.39,122000.0,5.41,5.41,5.39,5.39,122000.0
2010-03-19 12:40:00,5.39,5.4,5.37,5.37,135200.0,5.39,5.4,5.37,5.37,135200.0
2010-03-19 12:50:00,5.37,5.37,5.34,5.35,270400.0,5.37,5.37,5.34,5.35,270400.0
2010-03-19 13:00:00,5.35,5.4,5.34,5.4,385200.0,5.35,5.4,5.34,5.4,385200.0
2010-03-19 13:10:00,5.4,5.44,5.4,5.43,118400.0,5.4,5.44,5.4,5.43,118400.0
2010-03-19 13:20:00,5.43,5.43,5.4,5.4,57600.0,5.43,5.43,5.4,5.4,57600.0
2010-03-19 13:30:00,5.4,5.4,5.38,5.38,51200.0,5.4,5.4,5.38,5.38,51200.0
2010-03-19 13:40:00,5.38,5.38,5.36,5.38,209200.0,5.38,5.38,5.36,5.38,209200.0
2010-03-19 13:50:00,5.38,5.39,5.37,5.39,189600.0,5.38,5.39,5.37,5.39,189600.0
2010-03-19 14:00:00,5.39,5.41,5.39,5.41,255600.0,5.39,5.41,5.39,5.41,255600.0
2010-03-19 14:10:00,5.41,5.47,5.41,5.45,338400.0,5.41,5.47,5.41,5.45,338400.0
2010-03-19 14:20:00,5.45,5.47,5.44,5.46,359200.0,5.45,5.47,5.44,5.46,359200.0
2010-03-19 14:30:00,5.46,5.46,5.44,5.45,134000.0,5.46,5.46,5.44,5.45,134000.0
2010-03-19 14:40:00,5.45,5.45,5.42,5.42,266400.0,5.45,5.45,5.42,5.42,266400.0
2010-03-19 14:50:00,5.42,5.43,5.41,5.43,191200.0,5.42,5.43,5.41,5.43,191200.0
2010-03-19 15:00:00,5.43,5.43,5.42,5.42,162800.0,5.43,5.43,5.42,5.42,162800.0
2010-03-19 15:10:00,5.42,5.44,5.42,5.43,211200.0,5.42,5.44,5.42,5.43,211200.0
2010-03-19 15:20:00,5.43,5.44,5.42,5.42,314400.0,5.43,5.44,5.42,5.42,314400.0
2010-03-19 15:30:00,5.42,5.42,5.4,5.42,323600.0,5.42,5.42,5.4,5.42,323600.0
2010-03-19 15:40:00,5.42,5.45,5.42,5.45,407600.0,5.42,5.45,5.42,5.45,407600.0
2010-03-19 15:50:00,5.45,5.47,5.43,5.45,1115600.0,5.45,5.47,5.43,5.45,1115600.0
2010-03-22 09:30:00,5.52,5.62,4.95,5.52,502400.0,5.52,5.62,4.95,5.52,502400.0
2010-03-22 09:40:00,5.53,5.61,5.5,5.59,312000.0,5.53,5.61,5.5,5.59,312000.0
2010-03-22 09:50:00,5.59,5.67,5.55,5.6,158000.0,5.59,5.67,5.55,5.6,158000.0
2010-03-22 10:00:00,5.59,5.65,5.58,5.63,216400.0,5.59,5.65,5.58,5.63,216400.0
2010-03-22 10:10:00,5.63,5.73,5.62,5.73,214400.0,5.63,5.73,5.62,5.73,214400.0
2010-03-22 10:20:00,5.72,5.77,5.71,5.77,157600.0,5.72,5.77,5.71,5.77,157600.0
2010-03-22 10:30:00,5.77,5.78,5.7,5.74,305600.0,5.77,5.78,5.7,5.74,305600.0
2010-03-22 10:40:00,5.74,5.81,5.73,5.8,176000.0,5.74,5.81,5.73,5.8,176000.0
2010-03-22 10:50:00,5.79,5.83,5.79,5.81,138800.0,5.79,5.83,5.79,5.81,138800.0
2010-03-22 11:00:00,5.81,5.83,5.8,5.81,1001200.0,5.81,5.83,5.8,5.81,1001200.0
2010-03-22 11:10:00,5.81,5.82,5.8,5.81,731600.0,5.81,5.82,5.8,5.81,731600.0
2010-03-22 11:20:00,5.81,5.83,5.78,5.8,648400.0,5.81,5.83,5.78,5.8,648400.0
2010-03-22 11:30:00,5.8,5.81,5.77,5.79,134800.0,5.8,5.81,5.77,5.79,134800.0
2010-03-22 11:40:00,5.79,5.83,5.79,5.81,96000.0,5.79,5.83,5.79,5.81,96000.0
2010-03-22 11:50:00,5.81,5.83,5.8,5.82,93600.0,5.81,5.83,5.8,5.82,93600.0
2010-03-22 12:00:00,5.82,5.82,5.8,5.81,123600.0,5.82,5.82,5.8,5.81,123600.0
2010-03-22 12:10:00,5.81,5.82,5.81,5.81,72000.0,5.81,5.82,5.81,5.81,72000.0
2010-03-22 12:20:00,5.81,5.82,5.79,5.8,95200.0,5.81,5.82,5.79,5.8,95200.0
2010-03-22 12:30:00,5.8,5.81,5.78,5.78,140400.0,5.8,5.81,5.78,5.78,140400.0
2010-03-22 12:40:00,5.78,5.81,5.78,5.8,259600.0,5.78,5.81,5.78,5.8,259600.0
2010-03-22 12:50:00,5.8,5.81,5.79,5.81,62800.0,5.8,5.81,5.79,5.81,62800.0
2010-03-22 13:00:00,5.81,5.81,5.79,5.8,69200.0,5.81,5.81,5.79,5.8,69200.0
2010-03-22 13:10:00,5.8,5.8,5.79,5.8,60800.0,5.8,5.8,5.79,5.8,60800.0
2010-03-22 13:20:00,5.81,5.85,5.81,5.81,284400.0,5.81,5.85,5.81,5.81,284400.0
2010-03-22 13:30:00,5.82,5.83,5.81,5.83,88000.0,5.82,5.83,5.81,5.83,88000.0
2010-03-22 13:40:00,5.84,5.86,5.83,5.86,127200.0,5.84,5.86,5.83,5.86,127200.0
2010-03-22 13:50:00,5.86,5.89,5.86,5.89,202000.0,5.86,5.89,5.86,5.89,202000.0
2010-03-22 14:00:00,5.88,5.9,5.87,5.88,224800.0,5.88,5.9,5.87,5.88,224800.0
2010-03-22 14:10:00,5.88,5.9,5.86,5.89,1113200.0,5.88,5.9,5.86,5.89,1113200.0
2010-03-22 14:20:00,5.9,5.97,5.88,5.96,492800.0,5.9,5.97,5.88,5.96,492800.0
2010-03-22 14:30:00,5.96,5.96,5.92,5.93,251200.0,5.96,5.96,5.92,5.93,251200.0
2010-03-22 14:40:00,5.93,5.96,5.92,5.94,444800.0,5.93,5.96,5.92,5.94,444800.0
2010-03-22 14:50:00,5.94,5.95,5.93,5.93,275600.0,5.94,5.95,5.93,5.93,275600.0
2010-03-22 15:00:00,5.93,5.95,5.93,5.95,256800.0,5.93,5.95,5.93,5.95,256800.0
2010-03-22 15:10:00,5.95,5.99,5.95,5.99,346000.0,5.95,5.99,5.95,5.99,346000.0
2010-03-22 15:20:00,5.99,6.05,5.98,6.04,614800.0,5.99,6.05,5.98,6.04,614800.0
2010-03-22 15:30:00,6.04,6.04,5.96,5.98,1102800.0,6.04,6.04,5.96,5.98,1102800.0
2010-03-22 15:40:00,5.99,6.02,5.98,6.02,545600.0,5.99,6.02,5.98,6.02,545600.0
2010-03-22 15:50:00,6.02,6.06,5.99,6.04,779200.0,6.02,6.06,5.99,6.04,779200.0
2010-03-23 09:30:00,6.06,6.06,5.83,5.89,667600.0,6.06,6.06,5.83,5.89,667600.0
2010-03-23 09:40:00,5.91,5.96,5.83,5.93,401600.0,5.91,5.96,5.83,5.93,401600.0
2010-03-23 09:50:00,5.93,5.97,5.92,5.94,255600.0,5.93,5.97,5.92,5.94,255600.0
2010-03-23 10:00:00,5.94,5.95,5.88,5.91,284000.0,5.94,5.95,5.88,5.91,284000.0
2010-03-23 10:10:00,5.91,5.91,5.87,5.89,299600.0,5.91,5.91,5.87,5.89,299600.0
2010-03-23 10:20:00,5.89,5.92,5.88,5.92,138400.0,5.89,5.92,5.88,5.92,138400.0
2010-03-23 10:30:00,5.92,5.95,5.91,5.95,219600.0,5.92,5.95,5.91,5.95,219600.0
2010-03-23 10:40:00,5.95,5.96,5.93,5.94,136000.0,5.95,5.96,5.93,5.94,136000.0
2010-03-23 10:50:00,5.93,5.94,5.89,5.91,119200.0,5.93,5.94,5.89,5.91,119200.0
2010-03-23 11:00:00,5.91,5.94,5.9,5.94,534800.0,5.91,5.94,5.9,5.94,534800.0
2010-03-23 11:10:00,5.94,5.97,5.94,5.95,92800.0,5.94,5.97,5.94,5.95,92800.0
2010-03-23 11:20:00,5.95,5.97,5.94,5.95,158000.0,5.95,5.97,5.94,5.95,158000.0
2010-03-23 11:30:00,5.95,5.95,5.92,5.93,65200.0,5.95,5.95,5.92,5.93,65200.0
2010-03-23 11:40:00,5.93,5.94,5.92,5.94,110800.0,5.93,5.94,5.92,5.94,110800.0
2010-03-23 11:50:00,5.94,5.94,5.94,5.94,62000.0,5.94,5.94,5.94,5.94,62000.0
2010-03-23 12:00:00,5.94,5.96,5.94,5.95,66000.0,5.94,5.96,5.94,5.95,66000.0
2010-03-23 12:10:00,5.95,5.95,5.95,5.95,62000.0,5.95,5.95,5.95,5.95,62000.0
2010-03-23 12:20:00,5.95,5.96,5.95,5.95,55200.0,5.95,5.96,5.95,5.95,55200.0
2010-03-23 12:30:00,5.95,5.95,5.95,5.95,66400.0,5.95,5.95,5.95,5.95,66400.0
2010-03-23 12:40:00,5.95,5.95,5.95,5.95,39600.0,5.95,5.95,5.95,5.95,39600.0
2010-03-23 12:50:00,5.95,5.95,5.95,5.95,95600.0,5.95,5.95,5.95,5.95,95600.0
2010-03-23 13:00:00,5.95,5.95,5.95,5.95,111200.0,5.95,5.95,5.95,5.95,111200.0
2010-03-23 13:10:00,5.95,5.95,5.95,5.95,56400.0,5.95,5.95,5.95,5.95,56400.0
2010-03-23 13:20:00,5.95,6.05,5.95,6.04,437200.0,5.95,6.05,5.95,6.04,437200.0
2010-03-23 13:30:00,6.04,6.05,6.03,6.04,236800.0,6.04,6.05,6.03,6.04,236800.0
2010-03-23 13:40:00,6.04,6.12,6.04,6.11,388800.0,6.04,6.12,6.04,6.11,388800.0
2010-03-23 13:50:00,6.11,6.18,6.09,6.12,414000.0,6.11,6.18,6.09,6.12,414000.0
2010-03-23 14:00:00,6.12,6.13,6.1,6.13,184400.0,6.12,6.13,6.1,6.13,184400.0
2010-03-23 14:10:00,6.13,6.16,6.13,6.13,140400.0,6.13,6.16,6.13,6.13,140400.0
2010-03-23 14:20:00,6.13,6.13,6.11,6.13,86800.0,6.13,6.13,6.11,6.13,86800.0
2010-03-23 14:30:00,6.13,6.14,6.11,6.13,112800.0,6.13,6.14,6.11,6.13,112800.0
2010-03-23 14:40:00,6.13,6.14,6.11,6.12,153600.0,6.13,6.14,6.11,6.12,153600.0
2010-03-23 14:50:00,6.12,6.13,6.11,6.11,99600.0,6.12,6.13,6.11,6.11,99600.0
2010-03-23 15:00:00,6.11,6.11,6.07,6.09,253200.0,6.11,6.11,6.07,6.09,253200.0
2010-03-23 15:10:00,6.09,6.11,6.08,6.08,142800.0,6.09,6.11,6.08,6.08,142800.0
2010-03-23 15:20:00,6.08,6.1,6.06,6.09,133600.0,6.08,6.1,6.06,6.09,133600.0
2010-03-23 15:30:00,6.09,6.09,6.03,6.04,446400.0,6.09,6.09,6.03,6.04,446400.0
2010-03-23 15:40:00,6.03,6.05,6.03,6.05,186800.0,6.03,6.05,6.03,6.05,186800.0
2010-03-23 15:50:00,6.05,6.06,6.04,6.06,224000.0,6.05,6.06,6.04,6.06,224000.0
2010-03-24 09:30:00,6.03,6.04,5.92,6.02,198000.0,6.03,6.04,5.92,6.02,198000.0
2010-03-24 09:40:00,6.01,6.01,5.95,5.98,74000.0,6.01,6.01,5.95,5.98,74000.0
2010-03-24 09:50:00,5.98,6.02,5.97,5.98,179200.0,5.98,6.02,5.97,5.98,179200.0
2010-03-24 10:00:00,5.99,6.06,5.98,6.05,91600.0,5.99,6.06,5.98,6.05,91600.0
2010-03-24 10:10:00,6.05,6.06,6.01,6.01,37600.0,6.05,6.06,6.01,6.01,37600.0
2010-03-24 10:20:00,6.01,6.01,5.99,6.01,46000.0,6.01,6.01,5.99,6.01,46000.0
2010-03-24 10:30:00,6.02,6.03,6.0,6.0,180000.0,6.02,6.03,6.0,6.0,180000.0
2010-03-24 10:40:00,6.0,6.01,5.96,5.97,186000.0,6.0,6.01,5.96,5.97,186000.0
2010-03-24 10:50:00,5.97,5.98,5.96,5.98,182400.0,5.97,5.98,5.96,5.98,182400.0
2010-03-24 11:00:00,5.98,6.01,5.98,5.98,120000.0,5.98,6.01,5.98,5.98,120000.0
2010-03-24 11:10:00,5.98,5.98,5.94,5.95,217200.0,5.98,5.98,5.94,5.95,217200.0
2010-03-24 11:20:00,5.95,5.96,5.93,5.96,66000.0,5.95,5.96,5.93,5.96,66000.0
2010-03-24 11:30:00,5.96,6.0,5.94,6.0,71200.0,5.96,6.0,5.94,6.0,71200.0
2010-03-24 11:40:00,5.99,6.02,5.99,6.02,30400.0,5.99,6.02,5.99,6.02,30400.0
2010-03-24 11:50:00,6.01,6.07,6.01,6.04,108800.0,6.01,6.07,6.01,6.04,108800.0
2010-03-24 12:00:00,6.04,6.1,6.04,6.06,84800.0,6.04,6.1,6.04,6.06,84800.0
2010-03-24 12:10:00,6.06,6.06,6.03,6.03,43200.0,6.06,6.06,6.03,6.03,43200.0
2010-03-24 12:20:00,6.02,6.04,6.02,6.04,38000.0,6.02,6.04,6.02,6.04,38000.0
2010-03-24 12:30:00,6.04,6.08,6.03,6.08,52000.0,6.04,6.08,6.03,6.08,52000.0
2010-03-24 12:40:00,6.08,6.12,6.08,6.12,131600.0,6.08,6.12,6.08,6.12,131600.0
2010-03-24 12:50:00,6.12,6.13,6.11,6.12,134800.0,6.12,6.13,6.11,6.12,134800.0
2010-03-24 13:00:00,6.12,6.12,6.06,6.07,42400.0,6.12,6.12,6.06,6.07,42400.0
2010-03-24 13:10:00,6.07,6.07,6.03,6.03,32400.0,6.07,6.07,6.03,6.03,32400.0
2010-03-24 13:20:00,6.03,6.09,6.03,6.08,101600.0,6.03,6.09,6.03,6.08,101600.0
2010-03-24 13:30:00,6.08,6.09,6.07,6.08,34400.0,6.08,6.09,6.07,6.08,34400.0
2010-03-24 13:40:00,6.08,6.08,6.04,6.05,89600.0,6.08,6.08,6.04,6.05,89600.0
2010-03-24 13:50:00,6.05,6.07,6.04,6.07,60800.0,6.05,6.07,6.04,6.07,60800.0
2010-03-24 14:00:00,6.07,6.09,6.06,6.06,37600.0,6.07,6.09,6.06,6.06,37600.0
2010-03-24 14:10:00,6.07,6.07,6.06,6.06,18800.0,6.07,6.07,6.06,6.06,18800.0
2010-03-24 14:20:00,6.06,6.06,6.04,6.06,82800.0,6.06,6.06,6.04,6.06,82800.0
2010-03-24 14:30:00,6.06,6.07,6.05,6.05,47200.0,6.06,6.07,6.05,6.05,47200.0
2010-03-24 14:40:00,6.05,6.05,6.03,6.03,26800.0,6.05,6.05,6.03,6.03,26800.0
2010-03-24 14:50:00,6.03,6.05,6.02,6.03,82000.0,6.03,6.05,6.02,6.03,82000.0
2010-03-24 15:00:00,6.03,6.05,6.03,6.03,56800.0,6.03,6.05,6.03,6.03,56800.0
2010-03-24 15:10:00,6.03,6.05,6.03,6.05,123200.0,6.03,6.05,6.03,6.05,123200.0
2010-03-24 15:20:00,6.05,6.05,6.03,6.03,83600.0,6.05,6.05,6.03,6.03,83600.0
2010-03-24 15:30:00,6.03,6.07,6.03,6.06,198000.0,6.03,6.07,6.03,6.06,198000.0
2010-03-24 15:40:00,6.06,6.07,6.06,6.06,138800.0,6.06,6.07,6.06,6.06,138800.0
2010-03-24 15:50:00,6.06,6.07,6.05,6.07,373600.0,6.06,6.07,6.05,6.07,373600.0
2010-03-25 09:30:00,6.1,6.14,6.08,6.09,132800.0,6.1,6.14,6.08,6.09,132800.0
2010-03-25 09:40:00,6.09,6.09,6.05,6.07,62400.0,6.09,6.09,6.05,6.07,62400.0
2010-03-25 09:50:00,6.07,6.12,6.07,6.12,200400.0,6.07,6.12,6.07,6.12,200400.0
2010-03-25 10:00:00,6.12,6.17,6.12,6.13,114800.0,6.12,6.17,6.12,6.13,114800.0
2010-03-25 10:10:00,6.12,6.15,6.11,6.15,99600.0,6.12,6.15,6.11,6.15,99600.0
2010-03-25 10:20:00,6.14,6.18,6.14,6.18,76800.0,6.14,6.18,6.14,6.18,76800.0
2010-03-25 10:30:00,6.18,6.22,6.18,6.21,130000.0,6.18,6.22,6.18,6.21,130000.0
2010-03-25 10:40:00,6.21,6.23,6.19,6.21,121600.0,6.21,6.23,6.19,6.21,121600.0
2010-03-25 10:50:00,6.21,6.26,6.21,6.21,185200.0,6.21,6.26,6.21,6.21,185200.0
2010-03-25 11:00:00,6.21,6.22,6.17,6.18,106800.0,6.21,6.22,6.17,6.18,106800.0
2010-03-25 11:10:00,6.18,6.21,6.18,6.2,62800.0,6.18,6.21,6.18,6.2,62800.0
2010-03-25 11:20:00,6.2,6.21,6.18,6.19,70800.0,6.2,6.21,6.18,6.19,70800.0
2010-03-25 11:30:00,6.19,6.19,6.18,6.18,56000.0,6.19,6.19,6.18,6.18,56000.0
2010-03-25 11:40:00,6.18,6.18,6.17,6.17,33200.0,6.18,6.18,6.17,6.17,33200.0
2010-03-25 11:50:00,6.17,6.17,6.12,6.12,110800.0,6.17,6.17,6.12,6.12,110800.0
2010-03-25 12:00:00,6.12,6.15,6.11,6.15,40800.0,6.12,6.15,6.11,6.15,40800.0
2010-03-25 12:10:00,6.15,6.15,6.1,6.12,91600.0,6.15,6.15,6.1,6.12,91600.0
2010-03-25 12:20:00,6.12,6.12,6.11,6.12,36800.0,6.12,6.12,6.11,6.12,36800.0
2010-03-25 12:30:00,6.12,6.12,6.11,6.12,25200.0,6.12,6.12,6.11,6.12,25200.0
2010-03-25 12:40:00,6.12,6.12,6.11,6.11,47600.0,6.12,6.12,6.11,6.11,47600.0
2010-03-25 12:50:00,6.12,6.12,6.11,6.11,67200.0,6.12,6.12,6.11,6.11,67200.0
2010-03-25 13:00:00,6.11,6.12,6.11,6.12,43200.0,6.11,6.12,6.11,6.12,43200.0
2010-03-25 13:10:00,6.13,6.13,6.11,6.11,34000.0,6.13,6.13,6.11,6.11,34000.0
2010-03-25 13:20:00,6.11,6.11,6.09,6.11,51200.0,6.11,6.11,6.09,6.11,51200.0
2010-03-25 13:30:00,6.11,6.11,6.1,6.1,74400.0,6.11,6.11,6.1,6.1,74400.0
2010-03-25 13:40:00,6.11,6.11,6.09,6.1,44800.0,6.11,6.11,6.09,6.1,44800.0
2010-03-25 13:50:00,6.09,6.11,6.09,6.1,52000.0,6.09,6.11,6.09,6.1,52000.0
2010-03-25 14:00:00,6.1,6.11,6.1,6.1,26000.0,6.1,6.11,6.1,6.1,26000.0
2010-03-25 14:10:00,6.1,6.11,6.1,6.11,48000.0,6.1,6.11,6.1,6.11,48000.0
2010-03-25 14:20:00,6.11,6.11,6.1,6.11,84800.0,6.11,6.11,6.1,6.11,84800.0
2010-03-25 14:30:00,6.1,6.13,6.09,6.1,39200.0,6.1,6.13,6.09,6.1,39200.0
2010-03-25 14:40:00,6.1,6.1,6.08,6.08,34800.0,6.1,6.1,6.08,6.08,34800.0
2010-03-25 14:50:00,6.08,6.09,6.07,6.07,50800.0,6.08,6.09,6.07,6.07,50800.0
2010-03-25 15:00:00,6.07,6.08,6.06,6.08,57600.0,6.07,6.08,6.06,6.08,57600.0
2010-03-25 15:10:00,6.08,6.08,6.06,6.06,62000.0,6.08,6.08,6.06,6.06,62000.0
2010-03-25 15:20:00,6.06,6.06,6.05,6.05,58000.0,6.06,6.06,6.05,6.05,58000.0
2010-03-25 15:30:00,6.05,6.06,6.03,6.03,138000.0,6.05,6.06,6.03,6.03,138000.0
2010-03-25 15:40:00,6.03,6.03,6.01,6.01,187600.0,6.03,6.03,6.01,6.01,187600.0
2010-03-25 15:50:00,6.01,6.03,6.0,6.03,307200.0,6.01,6.03,6.0,6.03,307200.0
2010-03-26 09:30:00,6.03,6.03,5.96,6.0,70800.0,6.03,6.03,5.96,6.0,70800.0
2010-03-26 09:40:00,6.0,6.03,5.98,6.02,40000.0,6.0,6.03,5.98,6.02,40000.0
2010-03-26 09:50:00,6.01,6.02,5.98,5.98,32800.0,6.01,6.02,5.98,5.98,32800.0
2010-03-26 10:00:00,5.98,6.01,5.96,5.98,106400.0,5.98,6.01,5.96,5.98,106400.0
2010-03-26 10:10:00,5.98,5.99,5.98,5.99,16800.0,5.98,5.99,5.98,5.99,16800.0
2010-03-26 10:20:00,5.99,5.99,5.97,5.98,45200.0,5.99,5.99,5.97,5.98,45200.0
2010-03-26 10:30:00,5.98,5.98,5.96,5.96,45200.0,5.98,5.98,5.96,5.96,45200.0
2010-03-26 10:40:00,5.96,5.96,5.93,5.94,57600.0,5.96,5.96,5.93,5.94,57600.0
2010-03-26 10:50:00,5.94,5.97,5.94,5.97,62800.0,5.94,5.97,5.94,5.97,62800.0
2010-03-26 11:00:00,5.97,5.99,5.96,5.97,42800.0,5.97,5.99,5.96,5.97,42800.0
2010-03-26 11:10:00,5.97,5.99,5.97,5.97,38000.0,5.97,5.99,5.97,5.97,38000.0
2010-03-26 11:20:00,5.97,5.98,5.96,5.96,29600.0,5.97,5.98,5.96,5.96,29600.0
2010-03-26 11:30:00,5.96,5.97,5.96,5.97,17600.0,5.96,5.97,5.96,5.97,17600.0
2010-03-26 11:40:00,5.97,5.97,5.96,5.96,8800.0,5.97,5.97,5.96,5.96,8800.0
2010-03-26 11:50:00,5.96,5.96,5.95,5.96,22800.0,5.96,5.96,5.95,5.96,22800.0
2010-03-26 12:00:00,5.96,5.98,5.96,5.98,32000.0,5.96,5.98,5.96,5.98,32000.0
2010-03-26 12:10:00,5.97,5.98,5.97,5.98,18000.0,5.97,5.98,5.97,5.98,18000.0
2010-03-26 12:20:00,5.98,5.98,5.95,5.96,32800.0,5.98,5.98,5.95,5.96,32800.0
2010-03-26 12:30:00,5.96,5.97,5.96,5.97,11200.0,5.96,5.97,5.96,5.97,11200.0
2010-03-26 12:40:00,5.97,5.97,5.95,5.96,14800.0,5.97,5.97,5.95,5.96,14800.0
2010-03-26 12:50:00,5.96,5.97,5.95,5.95,16400.0,5.96,5.97,5.95,5.95,16400.0
2010-03-26 13:00:00,5.95,5.95,5.93,5.93,42400.0,5.95,5.95,5.93,5.93,42400.0
2010-03-26 13:10:00,5.93,5.93,5.91,5.92,14000.0,5.93,5.93,5.91,5.92,14000.0
2010-03-26 13:20:00,5.92,5.93,5.91,5.93,18000.0,5.92,5.93,5.91,5.93,18000.0
2010-03-26 13:30:00,5.93,5.96,5.93,5.96,37200.0,5.93,5.96,5.93,5.96,37200.0
2010-03-26 13:40:00,5.95,5.96,5.95,5.96,42400.0,5.95,5.96,5.95,5.96,42400.0
2010-03-26 13:50:00,5.96,5.97,5.96,5.97,35600.0,5.96,5.97,5.96,5.97,35600.0
2010-03-26 14:00:00,5.97,5.98,5.96,5.97,57200.0,5.97,5.98,5.96,5.97,57200.0
2010-03-26 14:10:00,5.97,5.97,5.96,5.97,21600.0,5.97,5.97,5.96,5.97,21600.0
2010-03-26 14:20:00,5.97,5.97,5.95,5.96,29200.0,5.97,5.97,5.95,5.96,29200.0
2010-03-26 14:30:00,5.96,5.96,5.94,5.95,51200.0,5.96,5.96,5.94,5.95,51200.0
2010-03-26 14:40:00,5.94,5.94,5.89,5.89,148400.0,5.94,5.94,5.89,5.89,148400.0
2010-03-26 14:50:00,5.89,5.93,5.87,5.91,168400.0,5.89,5.93,5.87,5.91,168400.0
2010-03-26 15:00:00,5.91,5.92,5.89,5.89,32800.0,5.91,5.92,5.89,5.89,32800.0
2010-03-26 15:10:00,5.89,5.9,5.87,5.88,143600.0,5.89,5.9,5.87,5.88,143600.0
2010-03-26 15:20:00,5.87,5.87,5.86,5.86,124000.0,5.87,5.87,5.86,5.86,124000.0
2010-03-26 15:30:00,5.86,5.88,5.86,5.88,199600.0,5.86,5.88,5.86,5.88,199600.0
2010-03-26 15:40:00,5.88,5.88,5.86,5.86,163200.0,5.88,5.88,5.86,5.86,163200.0
2010-03-26 15:50:00,5.86,5.89,5.86,5.88,386400.0,5.86,5.89,5.86,5.88,386400.0
2010-03-29 09:30:00,5.88,5.94,5.85,5.94,44000.0,5.88,5.94,5.85,5.94,44000.0
2010-03-29 09:40:00,5.94,5.98,5.93,5.94,43600.0,5.94,5.98,5.93,5.94,43600.0
2010-03-29 09:50:00,5.95,5.95,5.89,5.89,36400.0,5.95,5.95,5.89,5.89,36400.0
2010-03-29 10:00:00,5.89,5.94,5.88,5.93,41600.0,5.89,5.94,5.88,5.93,41600.0
2010-03-29 10:10:00,5.93,5.93,5.91,5.92,12000.0,5.93,5.93,5.91,5.92,12000.0
2010-03-29 10:20:00,5.93,5.95,5.91,5.93,40000.0,5.93,5.95,5.91,5.93,40000.0
2010-03-29 10:30:00,5.93,5.98,5.93,5.95,40400.0,5.93,5.98,5.93,5.95,40400.0
2010-03-29 10:40:00,5.95,5.96,5.93,5.93,20800.0,5.95,5.96,5.93,5.93,20800.0
2010-03-29 10:50:00,5.93,5.96,5.93,5.94,36800.0,5.93,5.96,5.93,5.94,36800.0
2010-03-29 11:00:00,5.94,5.94,5.92,5.93,11200.0,5.94,5.94,5.92,5.93,11200.0
2010-03-29 11:10:00,5.93,5.94,5.91,5.91,16000.0,5.93,5.94,5.91,5.91,16000.0
2010-03-29 11:20:00,5.91,5.93,5.91,5.92,50000.0,5.91,5.93,5.91,5.92,50000.0
2010-03-29 11:30:00,5.92,5.93,5.91,5.92,34400.0,5.92,5.93,5.91,5.92,34400.0
2010-03-29 11:40:00,5.92,5.93,5.92,5.93,17200.0,5.92,5.93,5.92,5.93,17200.0
2010-03-29 11:50:00,5.93,5.93,5.91,5.93,28400.0,5.93,5.93,5.91,5.93,28400.0
2010-03-29 12:00:00,5.93,5.98,5.93,5.93,126000.0,5.93,5.98,5.93,5.93,126000.0
2010-03-29 12:10:00,5.94,5.95,5.93,5.93,97600.0,5.94,5.95,5.93,5.93,97600.0
2010-03-29 12:20:00,5.93,5.93,5.91,5.92,35600.0,5.93,5.93,5.91,5.92,35600.0
2010-03-29 12:30:00,5.93,5.93,5.92,5.92,12400.0,5.93,5.93,5.92,5.92,12400.0
2010-03-29 12:40:00,5.91,5.92,5.91,5.91,38800.0,5.91,5.92,5.91,5.91,38800.0
2010-03-29 12:50:00,5.92,5.93,5.92,5.92,33600.0,5.92,5.93,5.92,5.92,33600.0
2010-03-29 13:00:00,5.92,5.93,5.91,5.92,36800.0,5.92,5.93,5.91,5.92,36800.0
2010-03-29 13:10:00,5.91,5.94,5.91,5.93,22400.0,5.91,5.94,5.91,5.93,22400.0
2010-03-29 13:20:00,5.93,5.93,5.92,5.93,22400.0,5.93,5.93,5.92,5.93,22400.0
2010-03-29 13:30:00,5.93,5.94,5.92,5.94,24000.0,5.93,5.94,5.92,5.94,24000.0
2010-03-29 13:40:00,5.95,5.97,5.94,5.96,16000.0,5.95,5.97,5.94,5.96,16000.0
2010-03-29 13:50:00,5.96,5.96,5.95,5.95,20000.0,5.96,5.96,5.95,5.95,20000.0
2010-03-29 14:00:00,5.95,5.96,5.95,5.95,8800.0,5.95,5.96,5.95,5.95,8800.0
2010-03-29 14:10:00,5.95,5.96,5.95,5.96,17600.0,5.95,5.96,5.95,5.96,17600.0
2010-03-29 14:20:00,5.96,5.98,5.93,5.94,113600.0,5.96,5.98,5.93,5.94,113600.0
2010-03-29 14:30:00,5.93,5.94,5.92,5.92,80800.0,5.93,5.94,5.92,5.92,80800.0
2010-03-29 14:40:00,5.93,5.93,5.92,5.92,51200.0,5.93,5.93,5.92,5.92,51200.0
2010-03-29 14:50:00,5.92,5.95,5.92,5.94,45200.0,5.92,5.95,5.92,5.94,45200.0
2010-03-29 15:00:00,5.95,5.98,5.95,5.98,56800.0,5.95,5.98,5.95,5.98,56800.0
2010-03-29 15:10:00,5.98,6.0,5.97,5.99,75600.0,5.98,6.0,5.97,5.99,75600.0
2010-03-29 15:20:00,5.99,6.0,5.99,6.0,59600.0,5.99,6.0,5.99,6.0,59600.0
2010-03-29 15:30:00,6.0,6.03,6.0,6.03,123200.0,6.0,6.03,6.0,6.03,123200.0
2010-03-29 15:40:00,6.03,6.03,6.01,6.01,130400.0,6.03,6.03,6.01,6.01,130400.0
2010-03-29 15:50:00,6.01,6.04,6.0,6.03,407200.0,6.01,6.04,6.0,6.03,407200.0
2010-03-30 09:30:00,6.02,6.03,5.99,6.03,26400.0,6.02,6.03,5.99,6.03,26400.0
2010-03-30 09:40:00,6.03,6.03,5.99,6.0,50800.0,6.03,6.03,5.99,6.0,50800.0
2010-03-30 09:50:00,6.0,6.02,6.0,6.0,58400.0,6.0,6.02,6.0,6.0,58400.0
2010-03-30 10:00:00,6.0,6.01,5.97,6.0,50000.0,6.0,6.01,5.97,6.0,50000.0
2010-03-30 10:10:00,6.0,6.01,5.99,5.99,69600.0,6.0,6.01,5.99,5.99,69600.0
2010-03-30 10:20:00,5.99,6.01,5.98,5.99,46400.0,5.99,6.01,5.98,5.99,46400.0
2010-03-30 10:30:00,5.99,6.0,5.98,5.98,37600.0,5.99,6.0,5.98,5.98,37600.0
2010-03-30 10:40:00,5.98,5.98,5.96,5.97,95600.0,5.98,5.98,5.96,5.97,95600.0
2010-03-30 10:50:00,5.97,6.01,5.96,5.99,69600.0,5.97,6.01,5.96,5.99,69600.0
2010-03-30 11:00:00,5.98,5.98,5.95,5.96,71600.0,5.98,5.98,5.95,5.96,71600.0
2010-03-30 11:10:00,5.96,5.96,5.94,5.95,45600.0,5.96,5.96,5.94,5.95,45600.0
2010-03-30 11:20:00,5.94,5.94,5.93,5.93,43600.0,5.94,5.94,5.93,5.93,43600.0
2010-03-30 11:30:00,5.93,5.97,5.93,5.96,20800.0,5.93,5.97,5.93,5.96,20800.0
2010-03-30 11:40:00,5.96,5.98,5.96,5.97,16800.0,5.96,5.98,5.96,5.97,16800.0
2010-03-30 11:50:00,5.98,5.98,5.94,5.96,28000.0,5.98,5.98,5.94,5.96,28000.0
2010-03-30 12:00:00,5.96,5.96,5.94,5.96,41200.0,5.96,5.96,5.94,5.96,41200.0
2010-03-30 12:10:00,5.96,5.98,5.96,5.97,22800.0,5.96,5.98,5.96,5.97,22800.0
2010-03-30 12:20:00,5.96,5.96,5.95,5.96,16400.0,5.96,5.96,5.95,5.96,16400.0
2010-03-30 12:30:00,5.97,5.97,5.95,5.96,22400.0,5.97,5.97,5.95,5.96,22400.0
2010-03-30 12:40:00,5.97,5.97,5.96,5.96,20400.0,5.97,5.97,5.96,5.96,20400.0
2010-03-30 12:50:00,5.96,5.97,5.96,5.96,25200.0,5.96,5.97,5.96,5.96,25200.0
2010-03-30 13:00:00,5.97,5.97,5.96,5.96,16000.0,5.97,5.97,5.96,5.96,16000.0
2010-03-30 13:10:00,5.96,5.96,5.93,5.93,20800.0,5.96,5.96,5.93,5.93,20800.0
2010-03-30 13:20:00,5.93,5.95,5.93,5.95,30000.0,5.93,5.95,5.93,5.95,30000.0
2010-03-30 13:30:00,5.95,5.96,5.94,5.94,19200.0,5.95,5.96,5.94,5.94,19200.0
2010-03-30 13:40:00,5.94,5.95,5.94,5.95,21600.0,5.94,5.95,5.94,5.95,21600.0
2010-03-30 13:50:00,5.95,5.96,5.95,5.95,16800.0,5.95,5.96,5.95,5.95,16800.0
2010-03-30 14:00:00,5.95,5.96,5.95,5.96,32400.0,5.95,5.96,5.95,5.96,32400.0
2010-03-30 14:10:00,5.95,5.96,5.94,5.94,19600.0,5.95,5.96,5.94,5.94,19600.0
2010-03-30 14:20:00,5.94,5.94,5.93,5.93,26800.0,5.94,5.94,5.93,5.93,26800.0
2010-03-30 14:30:00,5.94,5.96,5.93,5.96,22000.0,5.94,5.96,5.93,5.96,22000.0
2010-03-30 14:40:00,5.96,5.96,5.95,5.95,30000.0,5.96,5.96,5.95,5.95,30000.0
2010-03-30 14:50:00,5.96,5.99,5.95,5.99,44000.0,5.96,5.99,5.95,5.99,44000.0
2010-03-30 15:00:00,6.0,6.0,5.99,6.0,47200.0,6.0,6.0,5.99,6.0,47200.0
2010-03-30 15:10:00,6.0,6.0,5.98,5.99,57600.0,6.0,6.0,5.98,5.99,57600.0
2010-03-30 15:20:00,6.0,6.01,5.99,6.01,42800.0,6.0,6.01,5.99,6.01,42800.0
2010-03-30 15:30:00,6.0,6.01,6.0,6.01,111600.0,6.0,6.01,6.0,6.01,111600.0
2010-03-30 15:40:00,6.01,6.02,6.0,6.01,137600.0,6.01,6.02,6.0,6.01,137600.0
2010-03-30 15:50:00,6.01,6.02,6.0,6.01,256000.0,6.01,6.02,6.0,6.01,256000.0
2010-03-31 09:30:00,5.98,6.04,5.94,5.94,183200.0,5.98,6.04,5.94,5.94,183200.0
2010-03-31 09:40:00,5.94,5.95,5.9,5.9,161600.0,5.94,5.95,5.9,5.9,161600.0
2010-03-31 09:50:00,5.9,5.93,5.87,5.89,187600.0,5.9,5.93,5.87,5.89,187600.0
2010-03-31 10:00:00,5.89,5.9,5.86,5.87,102400.0,5.89,5.9,5.86,5.87,102400.0
2010-03-31 10:10:00,5.87,5.91,5.86,5.91,31600.0,5.87,5.91,5.86,5.91,31600.0
2010-03-31 10:20:00,5.91,5.93,5.91,5.92,27600.0,5.91,5.93,5.91,5.92,27600.0
2010-03-31 10:30:00,5.92,5.92,5.9,5.91,29600.0,5.92,5.92,5.9,5.91,29600.0
2010-03-31 10:40:00,5.92,5.93,5.91,5.93,26400.0,5.92,5.93,5.91,5.93,26400.0
2010-03-31 10:50:00,5.93,5.93,5.92,5.92,14400.0,5.93,5.93,5.92,5.92,14400.0
2010-03-31 11:00:00,5.92,5.97,5.9,5.95,64800.0,5.92,5.97,5.9,5.95,64800.0
2010-03-31 11:10:00,5.95,5.99,5.93,5.96,172800.0,5.95,5.99,5.93,5.96,172800.0
2010-03-31 11:20:00,5.96,5.99,5.95,5.99,75200.0,5.96,5.99,5.95,5.99,75200.0
2010-03-31 11:30:00,5.99,6.03,5.99,5.99,75200.0,5.99,6.03,5.99,5.99,75200.0
2010-03-31 11:40:00,5.99,6.01,5.99,6.01,41600.0,5.99,6.01,5.99,6.01,41600.0
2010-03-31 11:50:00,6.01,6.02,5.98,6.0,56800.0,6.01,6.02,5.98,6.0,56800.0
2010-03-31 12:00:00,6.0,6.0,5.99,6.0,20800.0,6.0,6.0,5.99,6.0,20800.0
2010-03-31 12:10:00,6.0,6.02,5.99,6.01,31600.0,6.0,6.02,5.99,6.01,31600.0
2010-03-31 12:20:00,6.01,6.02,6.01,6.01,34800.0,6.01,6.02,6.01,6.01,34800.0
2010-03-31 12:30:00,6.01,6.02,6.0,6.01,103600.0,6.01,6.02,6.0,6.01,103600.0
2010-03-31 12:40:00,6.02,6.02,6.0,6.0,60000.0,6.02,6.02,6.0,6.0,60000.0
2010-03-31 12:50:00,6.01,6.04,6.01,6.04,41600.0,6.01,6.04,6.01,6.04,41600.0
2010-03-31 13:00:00,6.04,6.04,6.02,6.03,62400.0,6.04,6.04,6.02,6.03,62400.0
2010-03-31 13:10:00,6.03,6.03,6.02,6.03,60400.0,6.03,6.03,6.02,6.03,60400.0
2010-03-31 13:20:00,6.02,6.04,6.02,6.04,21200.0,6.02,6.04,6.02,6.04,21200.0
2010-03-31 13:30:00,6.03,6.04,6.03,6.03,12000.0,6.03,6.04,6.03,6.03,12000.0
2010-03-31 13:40:00,6.03,6.03,6.03,6.03,10800.0,6.03,6.03,6.03,6.03,10800.0
2010-03-31 13:50:00,6.03,6.04,6.03,6.03,12000.0,6.03,6.04,6.03,6.03,12000.0
2010-03-31 14:00:00,6.03,6.04,6.03,6.04,20800.0,6.03,6.04,6.03,6.04,20800.0
2010-03-31 14:10:00,6.04,6.04,6.03,6.03,13600.0,6.04,6.04,6.03,6.03,13600.0
2010-03-31 14:20:00,6.03,6.03,6.02,6.03,13600.0,6.03,6.03,6.02,6.03,13600.0
2010-03-31 14:30:00,6.03,6.03,6.02,6.03,20800.0,6.03,6.03,6.02,6.03,20800.0
2010-03-31 14:40:00,6.03,6.03,6.01,6.01,64400.0,6.03,6.03,6.01,6.01,64400.0
2010-03-31 14:50:00,6.02,6.03,6.01,6.03,38800.0,6.02,6.03,6.01,6.03,38800.0
2010-03-31 15:00:00,6.03,6.03,6.02,6.02,95600.0,6.03,6.03,6.02,6.02,95600.0
2010-03-31 15:10:00,6.02,6.03,6.02,6.03,99200.0,6.02,6.03,6.02,6.03,99200.0
2010-03-31 15:20:00,6.03,6.04,6.03,6.03,56000.0,6.03,6.04,6.03,6.03,56000.0
2010-03-31 15:30:00,6.03,6.03,6.02,6.02,75200.0,6.03,6.03,6.02,6.02,75200.0
2010-03-31 15:40:00,6.02,6.02,5.98,5.99,172000.0,6.02,6.02,5.98,5.99,172000.0
2010-03-31 15:50:00,6.0,6.03,5.99,6.01,353200.0,6.0,6.03,5.99,6.01,353200.0
2010-04-01 09:30:00,6.03,6.13,6.03,6.1,91200.0,6.03,6.13,6.03,6.1,91200.0
2010-04-01 09:40:00,6.1,6.12,6.08,6.11,100400.0,6.1,6.12,6.08,6.11,100400.0
2010-04-01 09:50:00,6.11,6.13,6.11,6.12,56000.0,6.11,6.13,6.11,6.12,56000.0
2010-04-01 10:00:00,6.12,6.12,6.08,6.08,43600.0,6.12,6.12,6.08,6.08,43600.0
2010-04-01 10:10:00,6.08,6.09,6.06,6.06,47200.0,6.08,6.09,6.06,6.06,47200.0
2010-04-01 10:20:00,6.06,6.08,6.06,6.06,35600.0,6.06,6.08,6.06,6.06,35600.0
2010-04-01 10:30:00,6.06,6.11,6.06,6.11,24800.0,6.06,6.11,6.06,6.11,24800.0
2010-04-01 10:40:00,6.12,6.12,6.09,6.09,44000.0,6.12,6.12,6.09,6.09,44000.0
2010-04-01 10:50:00,6.1,6.13,6.09,6.13,234800.0,6.1,6.13,6.09,6.13,234800.0
2010-04-01 11:00:00,6.12,6.13,6.12,6.13,44000.0,6.12,6.13,6.12,6.13,44000.0
2010-04-01 11:10:00,6.13,6.13,6.1,6.11,55200.0,6.13,6.13,6.1,6.11,55200.0
2010-04-01 11:20:00,6.1,6.14,6.1,6.14,111600.0,6.1,6.14,6.1,6.14,111600.0
2010-04-01 11:30:00,6.13,6.13,6.12,6.13,30400.0,6.13,6.13,6.12,6.13,30400.0
2010-04-01 11:40:00,6.13,6.13,6.1,6.1,24400.0,6.13,6.13,6.1,6.1,24400.0
2010-04-01 11:50:00,6.1,6.13,6.1,6.13,26800.0,6.1,6.13,6.1,6.13,26800.0
2010-04-01 12:00:00,6.13,6.13,6.12,6.12,20400.0,6.13,6.13,6.12,6.12,20400.0
2010-04-01 12:10:00,6.12,6.13,6.12,6.12,18800.0,6.12,6.13,6.12,6.12,18800.0
2010-04-01 12:20:00,6.12,6.12,6.12,6.12,29200.0,6.12,6.12,6.12,6.12,29200.0
2010-04-01 12:30:00,6.12,6.15,6.11,6.15,140000.0,6.12,6.15,6.11,6.15,140000.0
2010-04-01 12:40:00,6.14,6.14,6.13,6.13,34400.0,6.14,6.14,6.13,6.13,34400.0
2010-04-01 12:50:00,6.13,6.14,6.13,6.13,37600.0,6.13,6.14,6.13,6.13,37600.0
2010-04-01 13:00:00,6.13,6.13,6.12,6.13,160800.0,6.13,6.13,6.12,6.13,160800.0
2010-04-01 13:10:00,6.13,6.13,6.12,6.12,26800.0,6.13,6.13,6.12,6.12,26800.0
2010-04-01 13:20:00,6.13,6.13,6.12,6.13,20800.0,6.13,6.13,6.12,6.13,20800.0
2010-04-01 13:30:00,6.13,6.13,6.13,6.13,27200.0,6.13,6.13,6.13,6.13,27200.0
2010-04-01 13:40:00,6.13,6.13,6.09,6.09,50400.0,6.13,6.13,6.09,6.09,50400.0
2010-04-01 13:50:00,6.1,6.11,6.09,6.11,43600.0,6.1,6.11,6.09,6.11,43600.0
2010-04-01 14:00:00,6.11,6.12,6.1,6.11,56800.0,6.11,6.12,6.1,6.11,56800.0
2010-04-01 14:10:00,6.11,6.13,6.11,6.13,32000.0,6.11,6.13,6.11,6.13,32000.0
2010-04-01 14:20:00,6.12,6.13,6.12,6.13,35200.0,6.12,6.13,6.12,6.13,35200.0
2010-04-01 14:30:00,6.13,6.13,6.1,6.1,60000.0,6.13,6.13,6.1,6.1,60000.0
2010-04-01 14:40:00,6.1,6.11,6.08,6.11,48800.0,6.1,6.11,6.08,6.11,48800.0
2010-04-01 14:50:00,6.12,6.12,6.12,6.12,43600.0,6.12,6.12,6.12,6.12,43600.0
2010-04-01 15:00:00,6.12,6.13,6.11,6.13,86000.0,6.12,6.13,6.11,6.13,86000.0
2010-04-01 15:10:00,6.13,6.13,6.12,6.12,48800.0,6.13,6.13,6.12,6.12,48800.0
2010-04-01 15:20:00,6.12,6.13,6.11,6.13,66800.0,6.12,6.13,6.11,6.13,66800.0
2010-04-01 15:30:00,6.13,6.14,6.12,6.13,76800.0,6.13,6.14,6.12,6.13,76800.0
2010-04-01 15:40:00,6.14,6.14,6.13,6.13,60000.0,6.14,6.14,6.13,6.13,60000.0
2010-04-01 15:50:00,6.14,6.15,6.13,6.15,141600.0,6.14,6.15,6.13,6.15,141600.0
2010-04-05 09:30:00,6.18,6.23,6.15,6.16,85600.0,6.18,6.23,6.15,6.16,85600.0
2010-04-05 09:40:00,6.15,6.25,6.15,6.24,50400.0,6.15,6.25,6.15,6.24,50400.0
2010-04-05 09:50:00,6.24,6.26,6.22,6.23,41600.0,6.24,6.26,6.22,6.23,41600.0
2010-04-05 10:00:00,6.23,6.24,6.23,6.23,67600.0,6.23,6.24,6.23,6.23,67600.0
2010-04-05 10:10:00,6.23,6.25,6.18,6.2,281600.0,6.23,6.25,6.18,6.2,281600.0
2010-04-05 10:20:00,6.2,6.2,6.16,6.18,65600.0,6.2,6.2,6.16,6.18,65600.0
2010-04-05 10:30:00,6.18,6.2,6.17,6.17,51200.0,6.18,6.2,6.17,6.17,51200.0
2010-04-05 10:40:00,6.18,6.18,6.17,6.18,13600.0,6.18,6.18,6.17,6.18,13600.0
2010-04-05 10:50:00,6.18,6.18,6.17,6.18,30000.0,6.18,6.18,6.17,6.18,30000.0
2010-04-05 11:00:00,6.18,6.19,6.18,6.19,26400.0,6.18,6.19,6.18,6.19,26400.0
2010-04-05 11:10:00,6.19,6.19,6.19,6.19,26800.0,6.19,6.19,6.19,6.19,26800.0
2010-04-05 11:20:00,6.19,6.19,6.18,6.19,20400.0,6.19,6.19,6.18,6.19,20400.0
2010-04-05 11:30:00,6.19,6.19,6.18,6.18,60800.0,6.19,6.19,6.18,6.18,60800.0
2010-04-05 11:40:00,6.18,6.19,6.17,6.17,60400.0,6.18,6.19,6.17,6.17,60400.0
2010-04-05 11:50:00,6.17,6.19,6.16,6.16,251600.0,6.17,6.19,6.16,6.16,251600.0
2010-04-05 12:00:00,6.17,6.18,6.16,6.18,42400.0,6.17,6.18,6.16,6.18,42400.0
2010-04-05 12:10:00,6.17,6.19,6.16,6.16,22800.0,6.17,6.19,6.16,6.16,22800.0
2010-04-05 12:20:00,6.17,6.18,6.16,6.17,71600.0,6.17,6.18,6.16,6.17,71600.0
2010-04-05 12:30:00,6.17,6.17,6.16,6.16,17600.0,6.17,6.17,6.16,6.16,17600.0
2010-04-05 12:40:00,6.16,6.17,6.16,6.16,16800.0,6.16,6.17,6.16,6.16,16800.0
2010-04-05 12:50:00,6.16,6.16,6.15,6.15,6000.0,6.16,6.16,6.15,6.15,6000.0
2010-04-05 13:00:00,6.15,6.16,6.14,6.14,28800.0,6.15,6.16,6.14,6.14,28800.0
2010-04-05 13:10:00,6.14,6.15,6.14,6.14,136000.0,6.14,6.15,6.14,6.14,136000.0
2010-04-05 13:20:00,6.14,6.15,6.14,6.14,49600.0,6.14,6.15,6.14,6.14,49600.0
2010-04-05 13:30:00,6.14,6.14,6.13,6.13,18800.0,6.14,6.14,6.13,6.13,18800.0
2010-04-05 13:40:00,6.13,6.13,6.11,6.12,115200.0,6.13,6.13,6.11,6.12,115200.0
2010-04-05 13:50:00,6.12,6.13,6.11,6.13,64000.0,6.12,6.13,6.11,6.13,64000.0
2010-04-05 14:00:00,6.13,6.13,6.12,6.13,66800.0,6.13,6.13,6.12,6.13,66800.0
2010-04-05 14:10:00,6.13,6.13,6.11,6.13,25600.0,6.13,6.13,6.11,6.13,25600.0
2010-04-05 14:20:00,6.13,6.13,6.13,6.13,9200.0,6.13,6.13,6.13,6.13,9200.0
2010-04-05 14:30:00,6.13,6.14,6.13,6.13,15600.0,6.13,6.14,6.13,6.13,15600.0
2010-04-05 14:40:00,6.13,6.14,6.13,6.13,14000.0,6.13,6.14,6.13,6.13,14000.0
2010-04-05 14:50:00,6.14,6.14,6.13,6.13,21600.0,6.14,6.14,6.13,6.13,21600.0
2010-04-05 15:00:00,6.13,6.13,6.12,6.13,185200.0,6.13,6.13,6.12,6.13,185200.0
2010-04-05 15:10:00,6.13,6.14,6.13,6.13,90000.0,6.13,6.14,6.13,6.13,90000.0
2010-04-05 15:20:00,6.14,6.14,6.13,6.14,40400.0,6.14,6.14,6.13,6.14,40400.0
2010-04-05 15:30:00,6.14,6.14,6.13,6.13,50000.0,6.14,6.14,6.13,6.13,50000.0
2010-04-05 15:40:00,6.13,6.15,6.13,6.15,72000.0,6.13,6.15,6.13,6.15,72000.0
2010-04-05 15:50:00,6.15,6.16,6.13,6.16,151600.0,6.15,6.16,6.13,6.16,151600.0
2010-04-06 09:30:00,6.16,6.22,6.1,6.22,240400.0,6.16,6.22,6.1,6.22,240400.0
2010-04-06 09:40:00,6.21,6.22,6.16,6.17,64400.0,6.21,6.22,6.16,6.17,64400.0
2010-04-06 09:50:00,6.17,6.18,6.16,6.16,14400.0,6.17,6.18,6.16,6.16,14400.0
2010-04-06 10:00:00,6.16,6.18,6.15,6.18,20000.0,6.16,6.18,6.15,6.18,20000.0
2010-04-06 10:10:00,6.18,6.18,6.16,6.17,18400.0,6.18,6.18,6.16,6.17,18400.0
2010-04-06 10:20:00,6.17,6.18,6.15,6.15,28400.0,6.17,6.18,6.15,6.15,28400.0
2010-04-06 10:30:00,6.15,6.16,6.14,6.14,27200.0,6.15,6.16,6.14,6.14,27200.0
2010-04-06 10:40:00,6.15,6.16,6.14,6.15,30800.0,6.15,6.16,6.14,6.15,30800.0
2010-04-06 10:50:00,6.15,6.16,6.14,6.16,17600.0,6.15,6.16,6.14,6.16,17600.0
2010-04-06 11:00:00,6.15,6.15,6.14,6.15,39600.0,6.15,6.15,6.14,6.15,39600.0
2010-04-06 11:10:00,6.15,6.16,6.15,6.16,27200.0,6.15,6.16,6.15,6.16,27200.0
2010-04-06 11:20:00,6.15,6.16,6.15,6.16,30800.0,6.15,6.16,6.15,6.16,30800.0
2010-04-06 11:30:00,6.16,6.16,6.14,6.14,27600.0,6.16,6.16,6.14,6.14,27600.0
2010-04-06 11:40:00,6.14,6.16,6.14,6.16,12400.0,6.14,6.16,6.14,6.16,12400.0
2010-04-06 11:50:00,6.16,6.16,6.14,6.15,31600.0,6.16,6.16,6.14,6.15,31600.0
2010-04-06 12:00:00,6.15,6.17,6.15,6.16,42400.0,6.15,6.17,6.15,6.16,42400.0
2010-04-06 12:10:00,6.16,6.17,6.16,6.16,10800.0,6.16,6.17,6.16,6.16,10800.0
2010-04-06 12:20:00,6.16,6.18,6.16,6.17,22000.0,6.16,6.18,6.16,6.17,22000.0
2010-04-06 12:30:00,6.17,6.17,6.14,6.17,47200.0,6.17,6.17,6.14,6.17,47200.0
2010-04-06 12:40:00,6.17,6.17,6.15,6.15,20000.0,6.17,6.17,6.15,6.15,20000.0
2010-04-06 12:50:00,6.14,6.16,6.14,6.16,12800.0,6.14,6.16,6.14,6.16,12800.0
2010-04-06 13:00:00,6.16,6.16,6.15,6.16,10800.0,6.16,6.16,6.15,6.16,10800.0
2010-04-06 13:10:00,6.16,6.17,6.15,6.15,27600.0,6.16,6.17,6.15,6.15,27600.0
2010-04-06 13:20:00,6.15,6.15,6.15,6.15,14400.0,6.15,6.15,6.15,6.15,14400.0
2010-04-06 13:30:00,6.15,6.15,6.14,6.14,15600.0,6.15,6.15,6.14,6.14,15600.0
2010-04-06 13:40:00,6.14,6.16,6.14,6.15,33200.0,6.14,6.16,6.14,6.15,33200.0
2010-04-06 13:50:00,6.15,6.15,6.14,6.15,19600.0,6.15,6.15,6.14,6.15,19600.0
2010-04-06 14:00:00,6.15,6.16,6.14,6.15,54000.0,6.15,6.16,6.14,6.15,54000.0
2010-04-06 14:10:00,6.15,6.16,6.15,6.15,36800.0,6.15,6.16,6.15,6.15,36800.0
2010-04-06 14:20:00,6.15,6.16,6.15,6.15,24000.0,6.15,6.16,6.15,6.15,24000.0
2010-04-06 14:30:00,6.16,6.16,6.14,6.16,62400.0,6.16,6.16,6.14,6.16,62400.0
2010-04-06 14:40:00,6.17,6.19,6.17,6.17,29600.0,6.17,6.19,6.17,6.17,29600.0
2010-04-06 14:50:00,6.17,6.18,6.16,6.16,44400.0,6.17,6.18,6.16,6.16,44400.0
2010-04-06 15:00:00,6.16,6.17,6.15,6.17,67600.0,6.16,6.17,6.15,6.17,67600.0
2010-04-06 15:10:00,6.17,6.17,6.16,6.16,52000.0,6.17,6.17,6.16,6.16,52000.0
2010-04-06 15:20:00,6.17,6.17,6.15,6.15,52800.0,6.17,6.17,6.15,6.15,52800.0
2010-04-06 15:30:00,6.15,6.17,6.15,6.15,176400.0,6.15,6.17,6.15,6.15,176400.0
2010-04-06 15:40:00,6.16,6.16,6.14,6.15,100800.0,6.16,6.16,6.14,6.15,100800.0
2010-04-06 15:50:00,6.15,6.16,6.14,6.15,200800.0,6.15,6.16,6.14,6.15,200800.0
2010-04-07 09:30:00,6.12,6.14,6.06,6.13,170000.0,6.12,6.14,6.06,6.13,170000.0
2010-04-07 09:40:00,6.14,6.18,6.13,6.14,40800.0,6.14,6.18,6.13,6.14,40800.0
2010-04-07 09:50:00,6.14,6.14,6.11,6.11,89600.0,6.14,6.14,6.11,6.11,89600.0
2010-04-07 10:00:00,6.11,6.11,6.09,6.11,19600.0,6.11,6.11,6.09,6.11,19600.0
2010-04-07 10:10:00,6.11,6.11,6.08,6.1,18000.0,6.11,6.11,6.08,6.1,18000.0
2010-04-07 10:20:00,6.11,6.12,6.08,6.08,33200.0,6.11,6.12,6.08,6.08,33200.0
2010-04-07 10:30:00,6.08,6.13,6.08,6.11,38400.0,6.08,6.13,6.08,6.11,38400.0
2010-04-07 10:40:00,6.11,6.11,6.09,6.09,27600.0,6.11,6.11,6.09,6.09,27600.0
2010-04-07 10:50:00,6.08,6.1,6.07,6.09,27600.0,6.08,6.1,6.07,6.09,27600.0
2010-04-07 11:00:00,6.09,6.1,6.08,6.09,20000.0,6.09,6.1,6.08,6.09,20000.0
2010-04-07 11:10:00,6.1,6.12,6.09,6.12,65200.0,6.1,6.12,6.09,6.12,65200.0
2010-04-07 11:20:00,6.11,6.11,6.09,6.1,15600.0,6.11,6.11,6.09,6.1,15600.0
2010-04-07 11:30:00,6.1,6.1,6.07,6.08,26000.0,6.1,6.1,6.07,6.08,26000.0
2010-04-07 11:40:00,6.08,6.1,6.08,6.1,9600.0,6.08,6.1,6.08,6.1,9600.0
2010-04-07 11:50:00,6.1,6.11,6.1,6.1,8400.0,6.1,6.11,6.1,6.1,8400.0
2010-04-07 12:00:00,6.1,6.11,6.1,6.11,12400.0,6.1,6.11,6.1,6.11,12400.0
2010-04-07 12:10:00,6.11,6.11,6.11,6.11,5200.0,6.11,6.11,6.11,6.11,5200.0
2010-04-07 12:20:00,6.1,6.11,6.1,6.1,14000.0,6.1,6.11,6.1,6.1,14000.0
2010-04-07 12:30:00,6.1,6.11,6.1,6.11,6800.0,6.1,6.11,6.1,6.11,6800.0
2010-04-07 12:40:00,6.11,6.11,6.1,6.11,22400.0,6.11,6.11,6.1,6.11,22400.0
2010-04-07 12:50:00,6.11,6.12,6.08,6.08,28400.0,6.11,6.12,6.08,6.08,28400.0
2010-04-07 13:00:00,6.09,6.13,6.08,6.13,184800.0,6.09,6.13,6.08,6.13,184800.0
2010-04-07 13:10:00,6.13,6.14,6.12,6.13,113200.0,6.13,6.14,6.12,6.13,113200.0
2010-04-07 13:20:00,6.13,6.13,6.13,6.13,10000.0,6.13,6.13,6.13,6.13,10000.0
2010-04-07 13:30:00,6.13,6.13,6.13,6.13,4400.0,6.13,6.13,6.13,6.13,4400.0
2010-04-07 13:40:00,6.13,6.14,6.12,6.12,16400.0,6.13,6.14,6.12,6.12,16400.0
2010-04-07 13:50:00,6.12,6.12,6.11,6.11,32400.0,6.12,6.12,6.11,6.11,32400.0
2010-04-07 14:00:00,6.11,6.12,6.1,6.11,43200.0,6.11,6.12,6.1,6.11,43200.0
2010-04-07 14:10:00,6.12,6.12,6.07,6.07,25200.0,6.12,6.12,6.07,6.07,25200.0
2010-04-07 14:20:00,6.07,6.09,6.06,6.07,61600.0,6.07,6.09,6.06,6.07,61600.0
2010-04-07 14:30:00,6.07,6.08,6.06,6.08,49600.0,6.07,6.08,6.06,6.08,49600.0
2010-04-07 14:40:00,6.08,6.08,6.05,6.05,54800.0,6.08,6.08,6.05,6.05,54800.0
2010-04-07 14:50:00,6.05,6.07,6.04,6.06,51600.0,6.05,6.07,6.04,6.06,51600.0
2010-04-07 15:00:00,6.05,6.06,6.04,6.05,98800.0,6.05,6.06,6.04,6.05,98800.0
2010-04-07 15:10:00,6.05,6.05,6.03,6.05,78000.0,6.05,6.05,6.03,6.05,78000.0
2010-04-07 15:20:00,6.05,6.06,6.05,6.06,68400.0,6.05,6.06,6.05,6.06,68400.0
2010-04-07 15:30:00,6.06,6.06,6.04,6.05,90400.0,6.06,6.06,6.04,6.05,90400.0
2010-04-07 15:40:00,6.04,6.06,6.03,6.06,171200.0,6.04,6.06,6.03,6.06,171200.0
2010-04-07 15:50:00,6.06,6.09,6.06,6.07,275200.0,6.06,6.09,6.06,6.07,275200.0
2010-04-08 09:30:00,6.04,6.05,5.95,6.03,36000.0,6.04,6.05,5.95,6.03,36000.0
2010-04-08 09:40:00,6.01,6.02,5.99,5.99,42400.0,6.01,6.02,5.99,5.99,42400.0
2010-04-08 09:50:00,5.99,6.01,5.99,6.01,9600.0,5.99,6.01,5.99,6.01,9600.0
2010-04-08 10:00:00,6.01,6.05,6.01,6.03,24800.0,6.01,6.05,6.01,6.03,24800.0
2010-04-08 10:10:00,6.04,6.07,6.04,6.07,24000.0,6.04,6.07,6.04,6.07,24000.0
2010-04-08 10:20:00,6.07,6.08,6.05,6.07,14800.0,6.07,6.08,6.05,6.07,14800.0
2010-04-08 10:30:00,6.07,6.08,6.06,6.06,20400.0,6.07,6.08,6.06,6.06,20400.0
2010-04-08 10:40:00,6.05,6.07,6.05,6.06,14800.0,6.05,6.07,6.05,6.06,14800.0
2010-04-08 10:50:00,6.06,6.06,6.05,6.05,12000.0,6.06,6.06,6.05,6.05,12000.0
2010-04-08 11:00:00,6.05,6.05,6.04,6.04,10800.0,6.05,6.05,6.04,6.04,10800.0
2010-04-08 11:10:00,6.04,6.04,6.02,6.02,13600.0,6.04,6.04,6.02,6.02,13600.0
2010-04-08 11:20:00,6.02,6.02,6.02,6.02,76400.0,6.02,6.02,6.02,6.02,76400.0
2010-04-08 11:30:00,6.02,6.02,6.01,6.01,18800.0,6.02,6.02,6.01,6.01,18800.0
2010-04-08 11:40:00,6.01,6.02,6.01,6.02,37600.0,6.01,6.02,6.01,6.02,37600.0
2010-04-08 11:50:00,6.03,6.03,6.02,6.02,8800.0,6.03,6.03,6.02,6.02,8800.0
2010-04-08 12:00:00,6.02,6.02,6.01,6.02,15600.0,6.02,6.02,6.01,6.02,15600.0
2010-04-08 12:10:00,6.02,6.02,6.01,6.02,14800.0,6.02,6.02,6.01,6.02,14800.0
2010-04-08 12:20:00,6.02,6.03,6.02,6.02,14800.0,6.02,6.03,6.02,6.02,14800.0
2010-04-08 12:30:00,6.02,6.02,6.01,6.02,14800.0,6.02,6.02,6.01,6.02,14800.0
2010-04-08 12:40:00,6.02,6.02,6.01,6.01,15200.0,6.02,6.02,6.01,6.01,15200.0
2010-04-08 12:50:00,6.02,6.03,6.01,6.03,23200.0,6.02,6.03,6.01,6.03,23200.0
2010-04-08 13:00:00,6.03,6.03,6.02,6.02,26000.0,6.03,6.03,6.02,6.02,26000.0
2010-04-08 13:10:00,6.02,6.02,6.01,6.01,16800.0,6.02,6.02,6.01,6.01,16800.0
2010-04-08 13:20:00,6.01,6.01,6.0,6.01,21200.0,6.01,6.01,6.0,6.01,21200.0
2010-04-08 13:30:00,6.01,6.01,6.01,6.01,25600.0,6.01,6.01,6.01,6.01,25600.0
2010-04-08 13:40:00,6.01,6.02,6.0,6.02,42400.0,6.01,6.02,6.0,6.02,42400.0
2010-04-08 13:50:00,6.02,6.02,6.01,6.01,18000.0,6.02,6.02,6.01,6.01,18000.0
2010-04-08 14:00:00,6.01,6.02,6.01,6.01,41200.0,6.01,6.02,6.01,6.01,41200.0
2010-04-08 14:10:00,6.01,6.01,6.01,6.01,9200.0,6.01,6.01,6.01,6.01,9200.0
2010-04-08 14:20:00,6.01,6.02,6.01,6.01,12400.0,6.01,6.02,6.01,6.01,12400.0
2010-04-08 14:30:00,6.02,6.02,6.01,6.01,21200.0,6.02,6.02,6.01,6.01,21200.0
2010-04-08 14:40:00,6.01,6.02,6.01,6.02,30400.0,6.01,6.02,6.01,6.02,30400.0
2010-04-08 14:50:00,6.02,6.03,6.02,6.02,27600.0,6.02,6.03,6.02,6.02,27600.0
2010-04-08 15:00:00,6.02,6.03,6.02,6.03,33200.0,6.02,6.03,6.02,6.03,33200.0
2010-04-08 15:10:00,6.03,6.04,6.02,6.03,46000.0,6.03,6.04,6.02,6.03,46000.0
2010-04-08 15:20:00,6.03,6.03,6.02,6.02,18400.0,6.03,6.03,6.02,6.02,18400.0
2010-04-08 15:30:00,6.02,6.03,6.02,6.02,40800.0,6.02,6.03,6.02,6.02,40800.0
2010-04-08 15:40:00,6.02,6.05,6.01,6.05,82000.0,6.02,6.05,6.01,6.05,82000.0
2010-04-08 15:50:00,6.04,6.04,6.02,6.02,139600.0,6.04,6.04,6.02,6.02,139600.0
2010-04-09 09:30:00,6.05,6.05,5.98,5.98,88400.0,6.05,6.05,5.98,5.98,88400.0
2010-04-09 09:40:00,5.99,6.08,5.99,6.02,98000.0,5.99,6.08,5.99,6.02,98000.0
2010-04-09 09:50:00,6.02,6.05,6.02,6.05,34000.0,6.02,6.05,6.02,6.05,34000.0
2010-04-09 10:00:00,6.05,6.05,6.03,6.04,10800.0,6.05,6.05,6.03,6.04,10800.0
2010-04-09 10:10:00,6.02,6.03,5.99,6.03,52800.0,6.02,6.03,5.99,6.03,52800.0
2010-04-09 10:20:00,6.03,6.04,6.03,6.03,35200.0,6.03,6.04,6.03,6.03,35200.0
2010-04-09 10:30:00,6.03,6.03,6.02,6.03,25200.0,6.03,6.03,6.02,6.03,25200.0
2010-04-09 10:40:00,6.03,6.04,6.02,6.04,26800.0,6.03,6.04,6.02,6.04,26800.0
2010-04-09 10:50:00,6.04,6.04,6.03,6.03,38000.0,6.04,6.04,6.03,6.03,38000.0
2010-04-09 11:00:00,6.03,6.03,6.03,6.03,29600.0,6.03,6.03,6.03,6.03,29600.0
2010-04-09 11:10:00,6.03,6.05,6.03,6.05,38800.0,6.03,6.05,6.03,6.05,38800.0
2010-04-09 11:20:00,6.05,6.05,6.03,6.03,29600.0,6.05,6.05,6.03,6.03,29600.0
2010-04-09 11:30:00,6.03,6.03,6.03,6.03,24800.0,6.03,6.03,6.03,6.03,24800.0
2010-04-09 11:40:00,6.03,6.05,6.03,6.05,28800.0,6.03,6.05,6.03,6.05,28800.0
2010-04-09 11:50:00,6.04,6.04,6.03,6.03,15600.0,6.04,6.04,6.03,6.03,15600.0
2010-04-09 12:00:00,6.03,6.03,6.03,6.03,16400.0,6.03,6.03,6.03,6.03,16400.0
2010-04-09 12:10:00,6.03,6.04,6.03,6.04,36800.0,6.03,6.04,6.03,6.04,36800.0
2010-04-09 12:20:00,6.04,6.04,6.04,6.04,33200.0,6.04,6.04,6.04,6.04,33200.0
2010-04-09 12:30:00,6.04,6.04,6.02,6.03,22000.0,6.04,6.04,6.02,6.03,22000.0
2010-04-09 12:40:00,6.03,6.03,6.02,6.02,15200.0,6.03,6.03,6.02,6.02,15200.0
2010-04-09 12:50:00,6.02,6.03,6.02,6.02,33600.0,6.02,6.03,6.02,6.02,33600.0
2010-04-09 13:00:00,6.02,6.03,6.01,6.01,79200.0,6.02,6.03,6.01,6.01,79200.0
2010-04-09 13:10:00,6.01,6.06,6.01,6.04,104400.0,6.01,6.06,6.01,6.04,104400.0
2010-04-09 13:20:00,6.05,6.05,6.04,6.04,14400.0,6.05,6.05,6.04,6.04,14400.0
2010-04-09 13:30:00,6.04,6.04,6.03,6.03,15200.0,6.04,6.04,6.03,6.03,15200.0
2010-04-09 13:40:00,6.03,6.03,6.02,6.03,23200.0,6.03,6.03,6.02,6.03,23200.0
2010-04-09 13:50:00,6.03,6.03,6.03,6.03,18800.0,6.03,6.03,6.03,6.03,18800.0
2010-04-09 14:00:00,6.03,6.04,6.03,6.04,44800.0,6.03,6.04,6.03,6.04,44800.0
2010-04-09 14:10:00,6.04,6.04,6.03,6.03,25200.0,6.04,6.04,6.03,6.03,25200.0
2010-04-09 14:20:00,6.03,6.04,6.03,6.03,24000.0,6.03,6.04,6.03,6.03,24000.0
2010-04-09 14:30:00,6.03,6.03,6.02,6.02,27600.0,6.03,6.03,6.02,6.02,27600.0
2010-04-09 14:40:00,6.02,6.05,6.02,6.05,752000.0,6.02,6.05,6.02,6.05,752000.0
2010-04-09 14:50:00,6.05,6.05,6.01,6.01,262000.0,6.05,6.05,6.01,6.01,262000.0
2010-04-09 15:00:00,6.02,6.04,6.02,6.04,20000.0,6.02,6.04,6.02,6.04,20000.0
2010-04-09 15:10:00,6.04,6.04,6.03,6.03,36800.0,6.04,6.04,6.03,6.03,36800.0
2010-04-09 15:20:00,6.03,6.04,6.03,6.03,23600.0,6.03,6.04,6.03,6.03,23600.0
2010-04-09 15:30:00,6.03,6.04,6.03,6.04,55600.0,6.03,6.04,6.03,6.04,55600.0
2010-04-09 15:40:00,6.04,6.06,6.03,6.06,567200.0,6.04,6.06,6.03,6.06,567200.0
2010-04-09 15:50:00,6.06,6.07,6.05,6.05,184800.0,6.06,6.07,6.05,6.05,184800.0
2010-04-12 09:30:00,6.1,6.1,6.05,6.05,66000.0,6.1,6.1,6.05,6.05,66000.0
2010-04-12 09:40:00,6.05,6.05,6.03,6.05,53600.0,6.05,6.05,6.03,6.05,53600.0
2010-04-12 09:50:00,6.06,6.07,6.05,6.07,78800.0,6.06,6.07,6.05,6.07,78800.0
2010-04-12 10:00:00,6.06,6.06,6.06,6.06,33600.0,6.06,6.06,6.06,6.06,33600.0
2010-04-12 10:10:00,6.06,6.06,6.05,6.05,15600.0,6.06,6.06,6.05,6.05,15600.0
2010-04-12 10:20:00,6.06,6.06,6.05,6.05,28800.0,6.06,6.06,6.05,6.05,28800.0
2010-04-12 10:30:00,6.06,6.06,6.05,6.05,25200.0,6.06,6.06,6.05,6.05,25200.0
2010-04-12 10:40:00,6.05,6.08,6.05,6.07,56000.0,6.05,6.08,6.05,6.07,56000.0
2010-04-12 10:50:00,6.06,6.08,6.06,6.08,20400.0,6.06,6.08,6.06,6.08,20400.0
2010-04-12 11:00:00,6.08,6.08,6.06,6.06,8800.0,6.08,6.08,6.06,6.06,8800.0
2010-04-12 11:10:00,6.06,6.06,6.05,6.05,35600.0,6.06,6.06,6.05,6.05,35600.0
2010-04-12 11:20:00,6.05,6.05,6.05,6.05,26400.0,6.05,6.05,6.05,6.05,26400.0
2010-04-12 11:30:00,6.05,6.09,6.05,6.07,60000.0,6.05,6.09,6.05,6.07,60000.0
2010-04-12 11:40:00,6.07,6.07,6.05,6.05,13600.0,6.07,6.07,6.05,6.05,13600.0
2010-04-12 11:50:00,6.06,6.06,6.05,6.05,17600.0,6.06,6.06,6.05,6.05,17600.0
2010-04-12 12:00:00,6.05,6.05,6.05,6.05,13200.0,6.05,6.05,6.05,6.05,13200.0
2010-04-12 12:10:00,6.05,6.07,6.05,6.07,69600.0,6.05,6.07,6.05,6.07,69600.0
2010-04-12 12:20:00,6.07,6.07,6.06,6.07,14800.0,6.07,6.07,6.06,6.07,14800.0
2010-04-12 12:30:00,6.07,6.07,6.06,6.06,10400.0,6.07,6.07,6.06,6.06,10400.0
2010-04-12 12:40:00,6.06,6.07,6.06,6.07,31200.0,6.06,6.07,6.06,6.07,31200.0
2010-04-12 12:50:00,6.06,6.06,6.06,6.06,16400.0,6.06,6.06,6.06,6.06,16400.0
2010-04-12 13:00:00,6.06,6.06,6.06,6.06,22400.0,6.06,6.06,6.06,6.06,22400.0
2010-04-12 13:10:00,6.06,6.06,6.06,6.06,14000.0,6.06,6.06,6.06,6.06,14000.0
2010-04-12 13:20:00,6.06,6.06,6.06,6.06,24000.0,6.06,6.06,6.06,6.06,24000.0
2010-04-12 13:30:00,6.06,6.06,6.06,6.06,25600.0,6.06,6.06,6.06,6.06,25600.0
2010-04-12 13:40:00,6.06,6.06,6.06,6.06,17200.0,6.06,6.06,6.06,6.06,17200.0
2010-04-12 13:50:00,6.06,6.06,6.06,6.06,18800.0,6.06,6.06,6.06,6.06,18800.0
2010-04-12 14:00:00,6.06,6.06,6.05,6.06,34400.0,6.06,6.06,6.05,6.06,34400.0
2010-04-12 14:10:00,6.05,6.06,6.05,6.05,28800.0,6.05,6.06,6.05,6.05,28800.0
2010-04-12 14:20:00,6.05,6.06,6.05,6.05,20400.0,6.05,6.06,6.05,6.05,20400.0
2010-04-12 14:30:00,6.05,6.06,6.05,6.05,54400.0,6.05,6.06,6.05,6.05,54400.0
2010-04-12 14:40:00,6.05,6.06,6.04,6.05,87200.0,6.05,6.06,6.04,6.05,87200.0
2010-04-12 14:50:00,6.05,6.05,6.03,6.04,26800.0,6.05,6.05,6.03,6.04,26800.0
2010-04-12 15:00:00,6.03,6.04,6.03,6.04,41200.0,6.03,6.04,6.03,6.04,41200.0
2010-04-12 15:10:00,6.03,6.04,6.03,6.04,94800.0,6.03,6.04,6.03,6.04,94800.0
2010-04-12 15:20:00,6.04,6.05,6.03,6.04,96800.0,6.04,6.05,6.03,6.04,96800.0
2010-04-12 15:30:00,6.04,6.04,6.03,6.03,85200.0,6.04,6.04,6.03,6.03,85200.0
2010-04-12 15:40:00,6.03,6.07,6.03,6.05,179200.0,6.03,6.07,6.03,6.05,179200.0
2010-04-12 15:50:00,6.05,6.05,6.03,6.04,303200.0,6.05,6.05,6.03,6.04,303200.0
2010-04-13 09:30:00,5.99,6.0,5.91,5.94,289600.0,5.99,6.0,5.91,5.94,289600.0
2010-04-13 09:40:00,5.94,5.99,5.92,5.99,955200.0,5.94,5.99,5.92,5.99,955200.0
2010-04-13 09:50:00,5.99,6.01,5.96,5.96,129200.0,5.99,6.01,5.96,5.96,129200.0
2010-04-13 10:00:00,5.96,5.98,5.96,5.96,100000.0,5.96,5.98,5.96,5.96,100000.0
2010-04-13 10:10:00,5.96,5.96,5.92,5.93,110800.0,5.96,5.96,5.92,5.93,110800.0
2010-04-13 10:20:00,5.93,5.93,5.89,5.92,271600.0,5.93,5.93,5.89,5.92,271600.0
2010-04-13 10:30:00,5.92,5.93,5.91,5.93,104000.0,5.92,5.93,5.91,5.93,104000.0
2010-04-13 10:40:00,5.93,5.95,5.93,5.93,41200.0,5.93,5.95,5.93,5.93,41200.0
2010-04-13 10:50:00,5.93,5.94,5.92,5.93,39200.0,5.93,5.94,5.92,5.93,39200.0
2010-04-13 11:00:00,5.93,5.94,5.93,5.94,45200.0,5.93,5.94,5.93,5.94,45200.0
2010-04-13 11:10:00,5.94,5.94,5.93,5.94,42800.0,5.94,5.94,5.93,5.94,42800.0
2010-04-13 11:20:00,5.94,5.95,5.93,5.93,38800.0,5.94,5.95,5.93,5.93,38800.0
2010-04-13 11:30:00,5.93,5.93,5.91,5.92,46400.0,5.93,5.93,5.91,5.92,46400.0
2010-04-13 11:40:00,5.92,5.92,5.89,5.91,86400.0,5.92,5.92,5.89,5.91,86400.0
2010-04-13 11:50:00,5.91,5.92,5.9,5.91,168800.0,5.91,5.92,5.9,5.91,168800.0
2010-04-13 12:00:00,5.91,5.92,5.9,5.91,62800.0,5.91,5.92,5.9,5.91,62800.0
2010-04-13 12:10:00,5.91,5.91,5.9,5.91,42400.0,5.91,5.91,5.9,5.91,42400.0
2010-04-13 12:20:00,5.91,5.91,5.89,5.91,73600.0,5.91,5.91,5.89,5.91,73600.0
2010-04-13 12:30:00,5.91,5.93,5.91,5.93,72400.0,5.91,5.93,5.91,5.93,72400.0
2010-04-13 12:40:00,5.93,5.93,5.93,5.93,36000.0,5.93,5.93,5.93,5.93,36000.0
2010-04-13 12:50:00,5.93,5.94,5.92,5.93,52800.0,5.93,5.94,5.92,5.93,52800.0
2010-04-13 13:00:00,5.93,5.95,5.93,5.95,43600.0,5.93,5.95,5.93,5.95,43600.0
2010-04-13 13:10:00,5.95,5.97,5.95,5.96,57600.0,5.95,5.97,5.95,5.96,57600.0
2010-04-13 13:20:00,5.95,5.97,5.95,5.96,41600.0,5.95,5.97,5.95,5.96,41600.0
2010-04-13 13:30:00,5.96,5.97,5.95,5.97,32800.0,5.96,5.97,5.95,5.97,32800.0
2010-04-13 13:40:00,5.97,5.98,5.97,5.98,40800.0,5.97,5.98,5.97,5.98,40800.0
2010-04-13 13:50:00,5.98,6.0,5.98,5.99,41200.0,5.98,6.0,5.98,5.99,41200.0
2010-04-13 14:00:00,5.99,6.0,5.98,5.99,61200.0,5.99,6.0,5.98,5.99,61200.0
2010-04-13 14:10:00,5.99,5.99,5.98,5.98,44800.0,5.99,5.99,5.98,5.98,44800.0
2010-04-13 14:20:00,5.98,5.99,5.97,5.98,28400.0,5.98,5.99,5.97,5.98,28400.0
2010-04-13 14:30:00,5.98,5.98,5.95,5.97,60800.0,5.98,5.98,5.95,5.97,60800.0
2010-04-13 14:40:00,5.97,5.98,5.96,5.97,47600.0,5.97,5.98,5.96,5.97,47600.0
2010-04-13 14:50:00,5.97,5.98,5.97,5.98,60400.0,5.97,5.98,5.97,5.98,60400.0
2010-04-13 15:00:00,5.98,5.98,5.97,5.98,59600.0,5.98,5.98,5.97,5.98,59600.0
2010-04-13 15:10:00,5.98,5.98,5.96,5.97,84800.0,5.98,5.98,5.96,5.97,84800.0
2010-04-13 15:20:00,5.98,5.98,5.96,5.96,74800.0,5.98,5.98,5.96,5.96,74800.0
2010-04-13 15:30:00,5.96,5.97,5.96,5.97,113200.0,5.96,5.97,5.96,5.97,113200.0
2010-04-13 15:40:00,5.97,6.0,5.96,5.99,173600.0,5.97,6.0,5.96,5.99,173600.0
2010-04-13 15:50:00,5.99,5.99,5.97,5.98,210400.0,5.99,5.99,5.97,5.98,210400.0
2010-04-14 09:30:00,6.01,6.01,5.94,5.97,38000.0,6.01,6.01,5.94,5.97,38000.0
2010-04-14 09:40:00,5.97,6.01,5.95,6.0,82400.0,5.97,6.01,5.95,6.0,82400.0
2010-04-14 09:50:00,6.0,6.01,6.0,6.0,51200.0,6.0,6.01,6.0,6.0,51200.0
2010-04-14 10:00:00,6.0,6.03,5.97,5.97,268400.0,6.0,6.03,5.97,5.97,268400.0
2010-04-14 10:10:00,5.97,5.98,5.95,5.98,64800.0,5.97,5.98,5.95,5.98,64800.0
2010-04-14 10:20:00,5.98,5.99,5.97,5.99,57600.0,5.98,5.99,5.97,5.99,57600.0
2010-04-14 10:30:00,6.0,6.0,6.0,6.0,55600.0,6.0,6.0,6.0,6.0,55600.0
2010-04-14 10:40:00,6.0,6.0,6.0,6.0,65200.0,6.0,6.0,6.0,6.0,65200.0
2010-04-14 10:50:00,6.0,6.0,5.99,6.0,65600.0,6.0,6.0,5.99,6.0,65600.0
2010-04-14 11:00:00,6.0,6.01,5.98,5.99,67200.0,6.0,6.01,5.98,5.99,67200.0
2010-04-14 11:10:00,5.99,5.99,5.97,5.98,180400.0,5.99,5.99,5.97,5.98,180400.0
2010-04-14 11:20:00,5.98,6.0,5.97,6.0,117200.0,5.98,6.0,5.97,6.0,117200.0
2010-04-14 11:30:00,6.0,6.02,6.0,6.02,22400.0,6.0,6.02,6.0,6.02,22400.0
2010-04-14 11:40:00,6.02,6.02,6.0,6.0,43200.0,6.02,6.02,6.0,6.0,43200.0
2010-04-14 11:50:00,6.0,6.02,6.0,6.0,134800.0,6.0,6.02,6.0,6.0,134800.0
2010-04-14 12:00:00,6.0,6.0,6.0,6.0,90400.0,6.0,6.0,6.0,6.0,90400.0
2010-04-14 12:10:00,6.0,6.0,5.98,5.98,65200.0,6.0,6.0,5.98,5.98,65200.0
2010-04-14 12:20:00,5.98,5.99,5.97,5.98,57200.0,5.98,5.99,5.97,5.98,57200.0
2010-04-14 12:30:00,5.99,6.01,5.99,6.0,38400.0,5.99,6.01,5.99,6.0,38400.0
2010-04-14 12:40:00,6.0,6.0,5.99,6.0,36400.0,6.0,6.0,5.99,6.0,36400.0
2010-04-14 12:50:00,6.0,6.0,5.98,5.99,46000.0,6.0,6.0,5.98,5.99,46000.0
2010-04-14 13:00:00,5.99,6.01,5.99,6.0,40000.0,5.99,6.01,5.99,6.0,40000.0
2010-04-14 13:10:00,6.0,6.01,5.98,5.99,73600.0,6.0,6.01,5.98,5.99,73600.0
2010-04-14 13:20:00,5.99,6.01,5.99,6.0,454400.0,5.99,6.01,5.99,6.0,454400.0
2010-04-14 13:30:00,6.0,6.0,5.98,5.98,45200.0,6.0,6.0,5.98,5.98,45200.0
2010-04-14 13:40:00,5.98,6.01,5.98,6.01,496800.0,5.98,6.01,5.98,6.01,496800.0
2010-04-14 13:50:00,6.01,6.02,6.0,6.02,39200.0,6.01,6.02,6.0,6.02,39200.0
2010-04-14 14:00:00,6.02,6.03,6.01,6.03,41600.0,6.02,6.03,6.01,6.03,41600.0
2010-04-14 14:10:00,6.03,6.04,6.03,6.03,72800.0,6.03,6.04,6.03,6.03,72800.0
2010-04-14 14:20:00,6.04,6.05,6.04,6.04,73600.0,6.04,6.05,6.04,6.04,73600.0
2010-04-14 14:30:00,6.04,6.06,6.04,6.05,73600.0,6.04,6.06,6.04,6.05,73600.0
2010-04-14 14:40:00,6.05,6.06,6.05,6.06,247200.0,6.05,6.06,6.05,6.06,247200.0
2010-04-14 14:50:00,6.06,6.06,6.04,6.05,41200.0,6.06,6.06,6.04,6.05,41200.0
2010-04-14 15:00:00,6.04,6.05,6.04,6.05,83200.0,6.04,6.05,6.04,6.05,83200.0
2010-04-14 15:10:00,6.05,6.05,6.04,6.04,72400.0,6.05,6.05,6.04,6.04,72400.0
2010-04-14 15:20:00,6.04,6.05,6.04,6.04,79600.0,6.04,6.05,6.04,6.04,79600.0
2010-04-14 15:30:00,6.04,6.06,6.04,6.05,160400.0,6.04,6.06,6.04,6.05,160400.0
2010-04-14 15:40:00,6.05,6.07,6.05,6.07,174800.0,6.05,6.07,6.05,6.07,174800.0
2010-04-14 15:50:00,6.07,6.1,6.07,6.08,284400.0,6.07,6.1,6.07,6.08,284400.0
2010-04-15 09:30:00,6.06,6.11,6.01,6.07,70400.0,6.06,6.11,6.01,6.07,70400.0
2010-04-15 09:40:00,6.07,6.08,6.06,6.06,32000.0,6.07,6.08,6.06,6.06,32000.0
2010-04-15 09:50:00,6.06,6.06,6.04,6.04,35200.0,6.06,6.06,6.04,6.04,35200.0
2010-04-15 10:00:00,6.04,6.08,6.03,6.07,37200.0,6.04,6.08,6.03,6.07,37200.0
2010-04-15 10:10:00,6.07,6.08,6.06,6.06,23600.0,6.07,6.08,6.06,6.06,23600.0
2010-04-15 10:20:00,6.06,6.06,6.02,6.04,41600.0,6.06,6.06,6.02,6.04,41600.0
2010-04-15 10:30:00,6.04,6.04,6.01,6.01,25600.0,6.04,6.04,6.01,6.01,25600.0
2010-04-15 10:40:00,6.0,6.02,6.0,6.0,30400.0,6.0,6.02,6.0,6.0,30400.0
2010-04-15 10:50:00,6.0,6.01,6.0,6.0,34000.0,6.0,6.01,6.0,6.0,34000.0
2010-04-15 11:00:00,6.0,6.0,6.0,6.0,13600.0,6.0,6.0,6.0,6.0,13600.0
2010-04-15 11:10:00,6.01,6.01,6.0,6.0,48400.0,6.01,6.01,6.0,6.0,48400.0
2010-04-15 11:20:00,6.0,6.04,6.0,6.03,98400.0,6.0,6.04,6.0,6.03,98400.0
2010-04-15 11:30:00,6.03,6.05,6.03,6.03,84800.0,6.03,6.05,6.03,6.03,84800.0
2010-04-15 11:40:00,6.03,6.04,6.03,6.03,43600.0,6.03,6.04,6.03,6.03,43600.0
2010-04-15 11:50:00,6.03,6.03,6.0,6.0,34000.0,6.03,6.03,6.0,6.0,34000.0
2010-04-15 12:00:00,6.0,6.02,6.0,6.0,18800.0,6.0,6.02,6.0,6.0,18800.0
2010-04-15 12:10:00,6.0,6.01,6.0,6.0,21600.0,6.0,6.01,6.0,6.0,21600.0
2010-04-15 12:20:00,6.0,6.01,6.0,6.0,17200.0,6.0,6.01,6.0,6.0,17200.0
2010-04-15 12:30:00,6.0,6.02,6.0,6.02,28400.0,6.0,6.02,6.0,6.02,28400.0
2010-04-15 12:40:00,6.03,6.03,6.02,6.03,14400.0,6.03,6.03,6.02,6.03,14400.0
2010-04-15 12:50:00,6.03,6.07,6.03,6.07,30000.0,6.03,6.07,6.03,6.07,30000.0
2010-04-15 13:00:00,6.07,6.08,6.06,6.08,73600.0,6.07,6.08,6.06,6.08,73600.0
2010-04-15 13:10:00,6.07,6.1,6.07,6.1,61600.0,6.07,6.1,6.07,6.1,61600.0
2010-04-15 13:20:00,6.1,6.11,6.1,6.1,44800.0,6.1,6.11,6.1,6.1,44800.0
2010-04-15 13:30:00,6.1,6.11,6.1,6.1,37600.0,6.1,6.11,6.1,6.1,37600.0
2010-04-15 13:40:00,6.1,6.11,6.1,6.1,16000.0,6.1,6.11,6.1,6.1,16000.0
2010-04-15 13:50:00,6.1,6.11,6.1,6.11,26400.0,6.1,6.11,6.1,6.11,26400.0
2010-04-15 14:00:00,6.11,6.12,6.11,6.12,59600.0,6.11,6.12,6.11,6.12,59600.0
2010-04-15 14:10:00,6.12,6.13,6.12,6.13,28800.0,6.12,6.13,6.12,6.13,28800.0
2010-04-15 14:20:00,6.13,6.14,6.13,6.13,34000.0,6.13,6.14,6.13,6.13,34000.0
2010-04-15 14:30:00,6.13,6.15,6.13,6.15,34800.0,6.13,6.15,6.13,6.15,34800.0
2010-04-15 14:40:00,6.15,6.16,6.14,6.16,62400.0,6.15,6.16,6.14,6.16,62400.0
2010-04-15 14:50:00,6.16,6.19,6.15,6.19,85600.0,6.16,6.19,6.15,6.19,85600.0
2010-04-15 15:00:00,6.19,6.19,6.18,6.19,94800.0,6.19,6.19,6.18,6.19,94800.0
2010-04-15 15:10:00,6.18,6.19,6.18,6.18,68400.0,6.18,6.19,6.18,6.18,68400.0
2010-04-15 15:20:00,6.18,6.18,6.18,6.18,55200.0,6.18,6.18,6.18,6.18,55200.0
2010-04-15 15:30:00,6.18,6.18,6.17,6.17,92000.0,6.18,6.18,6.17,6.17,92000.0
2010-04-15 15:40:00,6.17,6.2,6.17,6.2,112400.0,6.17,6.2,6.17,6.2,112400.0
2010-04-15 15:50:00,6.2,6.2,6.17,6.18,170400.0,6.2,6.2,6.17,6.18,170400.0
2010-04-16 09:30:00,6.18,6.22,6.17,6.22,168400.0,6.18,6.22,6.17,6.22,168400.0
2010-04-16 09:40:00,6.22,6.24,6.18,6.19,42400.0,6.22,6.24,6.18,6.19,42400.0
2010-04-16 09:50:00,6.19,6.2,6.15,6.17,41600.0,6.19,6.2,6.15,6.17,41600.0
2010-04-16 10:00:00,6.17,6.18,6.15,6.17,29200.0,6.17,6.18,6.15,6.17,29200.0
2010-04-16 10:10:00,6.17,6.18,6.17,6.18,20000.0,6.17,6.18,6.17,6.18,20000.0
2010-04-16 10:20:00,6.19,6.2,6.18,6.2,20000.0,6.19,6.2,6.18,6.2,20000.0
2010-04-16 10:30:00,6.2,6.22,6.19,6.19,76000.0,6.2,6.22,6.19,6.19,76000.0
2010-04-16 10:40:00,6.19,6.2,6.15,6.15,32800.0,6.19,6.2,6.15,6.15,32800.0
2010-04-16 10:50:00,6.15,6.16,6.12,6.16,39200.0,6.15,6.16,6.12,6.16,39200.0
2010-04-16 11:00:00,6.15,6.16,6.15,6.15,19600.0,6.15,6.16,6.15,6.15,19600.0
2010-04-16 11:10:00,6.15,6.15,6.12,6.13,62800.0,6.15,6.15,6.12,6.13,62800.0
2010-04-16 11:20:00,6.13,6.16,6.12,6.13,82400.0,6.13,6.16,6.12,6.13,82400.0
2010-04-16 11:30:00,6.13,6.13,6.11,6.12,49600.0,6.13,6.13,6.11,6.12,49600.0
2010-04-16 11:40:00,6.12,6.12,6.07,6.08,51600.0,6.12,6.12,6.07,6.08,51600.0
2010-04-16 11:50:00,6.08,6.09,6.07,6.08,33600.0,6.08,6.09,6.07,6.08,33600.0
2010-04-16 12:00:00,6.08,6.1,6.07,6.09,26000.0,6.08,6.1,6.07,6.09,26000.0
2010-04-16 12:10:00,6.1,6.1,6.09,6.09,17600.0,6.1,6.1,6.09,6.09,17600.0
2010-04-16 12:20:00,6.09,6.1,6.09,6.09,23600.0,6.09,6.1,6.09,6.09,23600.0
2010-04-16 12:30:00,6.09,6.09,6.08,6.08,23600.0,6.09,6.09,6.08,6.08,23600.0
2010-04-16 12:40:00,6.08,6.1,6.08,6.09,16400.0,6.08,6.1,6.08,6.09,16400.0
2010-04-16 12:50:00,6.09,6.11,6.09,6.11,14400.0,6.09,6.11,6.09,6.11,14400.0
2010-04-16 13:00:00,6.11,6.12,6.11,6.11,23200.0,6.11,6.12,6.11,6.11,23200.0
2010-04-16 13:10:00,6.12,6.12,6.11,6.11,26800.0,6.12,6.12,6.11,6.11,26800.0
2010-04-16 13:20:00,6.11,6.11,6.1,6.1,17600.0,6.11,6.11,6.1,6.1,17600.0
2010-04-16 13:30:00,6.1,6.11,6.1,6.1,23600.0,6.1,6.11,6.1,6.1,23600.0
2010-04-16 13:40:00,6.1,6.1,6.09,6.09,16400.0,6.1,6.1,6.09,6.09,16400.0
2010-04-16 13:50:00,6.09,6.1,6.08,6.08,29600.0,6.09,6.1,6.08,6.08,29600.0
2010-04-16 14:00:00,6.08,6.1,6.08,6.1,28400.0,6.08,6.1,6.08,6.1,28400.0
2010-04-16 14:10:00,6.09,6.1,6.09,6.1,31200.0,6.09,6.1,6.09,6.1,31200.0
2010-04-16 14:20:00,6.1,6.1,6.09,6.1,36800.0,6.1,6.1,6.09,6.1,36800.0
2010-04-16 14:30:00,6.1,6.1,6.09,6.09,32400.0,6.1,6.1,6.09,6.09,32400.0
2010-04-16 14:40:00,6.09,6.09,6.08,6.08,49200.0,6.09,6.09,6.08,6.08,49200.0
2010-04-16 14:50:00,6.08,6.1,6.08,6.1,52800.0,6.08,6.1,6.08,6.1,52800.0
2010-04-16 15:00:00,6.1,6.11,6.09,6.11,63600.0,6.1,6.11,6.09,6.11,63600.0
2010-04-16 15:10:00,6.11,6.11,6.1,6.1,26400.0,6.11,6.11,6.1,6.1,26400.0
2010-04-16 15:20:00,6.1,6.1,6.08,6.08,60000.0,6.1,6.1,6.08,6.08,60000.0
2010-04-16 15:30:00,6.08,6.09,6.08,6.09,80400.0,6.08,6.09,6.08,6.09,80400.0
2010-04-16 15:40:00,6.1,6.14,6.09,6.14,75600.0,6.1,6.14,6.09,6.14,75600.0
2010-04-16 15:50:00,6.14,6.14,6.11,6.11,159200.0,6.14,6.14,6.11,6.11,159200.0
2010-04-19 09:30:00,6.09,6.21,6.09,6.17,61600.0,6.09,6.21,6.09,6.17,61600.0
2010-04-19 09:40:00,6.18,6.22,6.17,6.22,42400.0,6.18,6.22,6.17,6.22,42400.0
2010-04-19 09:50:00,6.23,6.24,6.21,6.21,60800.0,6.23,6.24,6.21,6.21,60800.0
2010-04-19 10:00:00,6.21,6.25,6.21,6.25,36800.0,6.21,6.25,6.21,6.25,36800.0
2010-04-19 10:10:00,6.25,6.31,6.25,6.31,79200.0,6.25,6.31,6.25,6.31,79200.0
2010-04-19 10:20:00,6.31,6.31,6.3,6.3,72000.0,6.31,6.31,6.3,6.3,72000.0
2010-04-19 10:30:00,6.3,6.33,6.3,6.32,90000.0,6.3,6.33,6.3,6.32,90000.0
2010-04-19 10:40:00,6.32,6.36,6.31,6.32,56400.0,6.32,6.36,6.31,6.32,56400.0
2010-04-19 10:50:00,6.32,6.33,6.32,6.33,28000.0,6.32,6.33,6.32,6.33,28000.0
2010-04-19 11:00:00,6.33,6.35,6.33,6.34,51600.0,6.33,6.35,6.33,6.34,51600.0
2010-04-19 11:10:00,6.34,6.35,6.34,6.35,23600.0,6.34,6.35,6.34,6.35,23600.0
2010-04-19 11:20:00,6.35,6.35,6.35,6.35,17600.0,6.35,6.35,6.35,6.35,17600.0
2010-04-19 11:30:00,6.35,6.35,6.35,6.35,34000.0,6.35,6.35,6.35,6.35,34000.0
2010-04-19 11:40:00,6.35,6.35,6.33,6.34,126000.0,6.35,6.35,6.33,6.34,126000.0
2010-04-19 11:50:00,6.34,6.34,6.28,6.28,172800.0,6.34,6.34,6.28,6.28,172800.0
2010-04-19 12:00:00,6.28,6.28,6.27,6.27,50400.0,6.28,6.28,6.27,6.27,50400.0
2010-04-19 12:10:00,6.27,6.27,6.25,6.26,14000.0,6.27,6.27,6.25,6.26,14000.0
2010-04-19 12:20:00,6.27,6.28,6.26,6.28,44000.0,6.27,6.28,6.26,6.28,44000.0
2010-04-19 12:30:00,6.28,6.29,6.27,6.29,36000.0,6.28,6.29,6.27,6.29,36000.0
2010-04-19 12:40:00,6.29,6.31,6.29,6.3,25600.0,6.29,6.31,6.29,6.3,25600.0
2010-04-19 12:50:00,6.3,6.3,6.29,6.3,19200.0,6.3,6.3,6.29,6.3,19200.0
2010-04-19 13:00:00,6.29,6.29,6.28,6.28,38400.0,6.29,6.29,6.28,6.28,38400.0
2010-04-19 13:10:00,6.28,6.29,6.27,6.27,32800.0,6.28,6.29,6.27,6.27,32800.0
2010-04-19 13:20:00,6.27,6.28,6.27,6.28,18800.0,6.27,6.28,6.27,6.28,18800.0
2010-04-19 13:30:00,6.28,6.29,6.28,6.29,17200.0,6.28,6.29,6.28,6.29,17200.0
2010-04-19 13:40:00,6.29,6.29,6.28,6.28,22800.0,6.29,6.29,6.28,6.28,22800.0
2010-04-19 13:50:00,6.28,6.28,6.25,6.25,32400.0,6.28,6.28,6.25,6.25,32400.0
2010-04-19 14:00:00,6.25,6.27,6.25,6.27,46000.0,6.25,6.27,6.25,6.27,46000.0
2010-04-19 14:10:00,6.27,6.29,6.27,6.29,20800.0,6.27,6.29,6.27,6.29,20800.0
2010-04-19 14:20:00,6.3,6.32,6.29,6.31,22000.0,6.3,6.32,6.29,6.31,22000.0
2010-04-19 14:30:00,6.31,6.32,6.31,6.31,32800.0,6.31,6.32,6.31,6.31,32800.0
2010-04-19 14:40:00,6.31,6.31,6.3,6.3,35200.0,6.31,6.31,6.3,6.3,35200.0
2010-04-19 14:50:00,6.3,6.31,6.29,6.31,59600.0,6.3,6.31,6.29,6.31,59600.0
2010-04-19 15:00:00,6.31,6.31,6.3,6.31,44400.0,6.31,6.31,6.3,6.31,44400.0
2010-04-19 15:10:00,6.31,6.31,6.29,6.29,46400.0,6.31,6.31,6.29,6.29,46400.0
2010-04-19 15:20:00,6.29,6.3,6.29,6.3,54000.0,6.29,6.3,6.29,6.3,54000.0
2010-04-19 15:30:00,6.3,6.3,6.28,6.29,84000.0,6.3,6.3,6.28,6.29,84000.0
2010-04-19 15:40:00,6.28,6.31,6.28,6.31,163600.0,6.28,6.31,6.28,6.31,163600.0
2010-04-19 15:50:00,6.31,6.31,6.28,6.29,267200.0,6.31,6.31,6.28,6.29,267200.0
2010-04-20 09:30:00,6.36,6.49,6.31,6.33,162000.0,6.36,6.49,6.31,6.33,162000.0
2010-04-20 09:40:00,6.33,6.33,6.25,6.26,68800.0,6.33,6.33,6.25,6.26,68800.0
2010-04-20 09:50:00,6.26,6.34,6.26,6.31,33200.0,6.26,6.34,6.26,6.31,33200.0
2010-04-20 10:00:00,6.31,6.31,6.29,6.3,54000.0,6.31,6.31,6.29,6.3,54000.0
2010-04-20 10:10:00,6.3,6.34,6.3,6.32,45600.0,6.3,6.34,6.3,6.32,45600.0
2010-04-20 10:20:00,6.32,6.32,6.29,6.3,16800.0,6.32,6.32,6.29,6.3,16800.0
2010-04-20 10:30:00,6.3,6.32,6.3,6.32,34000.0,6.3,6.32,6.3,6.32,34000.0
2010-04-20 10:40:00,6.32,6.33,6.32,6.32,46400.0,6.32,6.33,6.32,6.32,46400.0
2010-04-20 10:50:00,6.32,6.32,6.3,6.31,134800.0,6.32,6.32,6.3,6.31,134800.0
2010-04-20 11:00:00,6.31,6.33,6.31,6.32,82800.0,6.31,6.33,6.31,6.32,82800.0
2010-04-20 11:10:00,6.31,6.32,6.31,6.31,16000.0,6.31,6.32,6.31,6.31,16000.0
2010-04-20 11:20:00,6.32,6.32,6.31,6.31,19600.0,6.32,6.32,6.31,6.31,19600.0
2010-04-20 11:30:00,6.31,6.32,6.3,6.31,53600.0,6.31,6.32,6.3,6.31,53600.0
2010-04-20 11:40:00,6.31,6.31,6.3,6.31,32400.0,6.31,6.31,6.3,6.31,32400.0
2010-04-20 11:50:00,6.31,6.32,6.31,6.32,16000.0,6.31,6.32,6.31,6.32,16000.0
2010-04-20 12:00:00,6.32,6.32,6.32,6.32,16800.0,6.32,6.32,6.32,6.32,16800.0
2010-04-20 12:10:00,6.32,6.33,6.3,6.32,119600.0,6.32,6.33,6.3,6.32,119600.0
2010-04-20 12:20:00,6.32,6.32,6.32,6.32,2400.0,6.32,6.32,6.32,6.32,2400.0
2010-04-20 12:30:00,6.32,6.33,6.32,6.33,10400.0,6.32,6.33,6.32,6.33,10400.0
2010-04-20 12:40:00,6.33,6.35,6.33,6.35,33600.0,6.33,6.35,6.33,6.35,33600.0
2010-04-20 12:50:00,6.35,6.36,6.35,6.35,37200.0,6.35,6.36,6.35,6.35,37200.0
2010-04-20 13:00:00,6.35,6.36,6.35,6.35,44000.0,6.35,6.36,6.35,6.35,44000.0
2010-04-20 13:10:00,6.36,6.36,6.35,6.35,14400.0,6.36,6.36,6.35,6.35,14400.0
2010-04-20 13:20:00,6.35,6.35,6.35,6.35,53200.0,6.35,6.35,6.35,6.35,53200.0
2010-04-20 13:30:00,6.35,6.36,6.35,6.36,28400.0,6.35,6.36,6.35,6.36,28400.0
2010-04-20 13:40:00,6.35,6.36,6.35,6.36,18800.0,6.35,6.36,6.35,6.36,18800.0
2010-04-20 13:50:00,6.36,6.37,6.36,6.37,14400.0,6.36,6.37,6.36,6.37,14400.0
2010-04-20 14:00:00,6.37,6.38,6.36,6.37,26400.0,6.37,6.38,6.36,6.37,26400.0
2010-04-20 14:10:00,6.38,6.39,6.37,6.39,18400.0,6.38,6.39,6.37,6.39,18400.0
2010-04-20 14:20:00,6.39,6.39,6.37,6.38,71200.0,6.39,6.39,6.37,6.38,71200.0
2010-04-20 14:30:00,6.38,6.38,6.38,6.38,22000.0,6.38,6.38,6.38,6.38,22000.0
2010-04-20 14:40:00,6.38,6.38,6.38,6.38,14000.0,6.38,6.38,6.38,6.38,14000.0
2010-04-20 14:50:00,6.38,6.38,6.38,6.38,15200.0,6.38,6.38,6.38,6.38,15200.0
2010-04-20 15:00:00,6.38,6.38,6.37,6.38,50000.0,6.38,6.38,6.37,6.38,50000.0
2010-04-20 15:10:00,6.38,6.39,6.38,6.38,45200.0,6.38,6.39,6.38,6.38,45200.0
2010-04-20 15:20:00,6.38,6.39,6.37,6.39,60800.0,6.38,6.39,6.37,6.39,60800.0
2010-04-20 15:30:00,6.39,6.39,6.39,6.39,50000.0,6.39,6.39,6.39,6.39,50000.0
2010-04-20 15:40:00,6.39,6.42,6.39,6.4,144400.0,6.39,6.42,6.39,6.4,144400.0
2010-04-20 15:50:00,6.4,6.41,6.38,6.41,216000.0,6.4,6.41,6.38,6.41,216000.0
2010-04-21 09:30:00,6.41,6.41,6.34,6.39,55600.0,6.41,6.41,6.34,6.39,55600.0
2010-04-21 09:40:00,6.37,6.42,6.33,6.42,70400.0,6.37,6.42,6.33,6.42,70400.0
2010-04-21 09:50:00,6.41,6.41,6.38,6.41,62000.0,6.41,6.41,6.38,6.41,62000.0
2010-04-21 10:00:00,6.42,6.43,6.39,6.43,27600.0,6.42,6.43,6.39,6.43,27600.0
2010-04-21 10:10:00,6.42,6.43,6.42,6.43,55200.0,6.42,6.43,6.42,6.43,55200.0
2010-04-21 10:20:00,6.43,6.45,6.41,6.41,37200.0,6.43,6.45,6.41,6.41,37200.0
2010-04-21 10:30:00,6.41,6.43,6.4,6.41,18800.0,6.41,6.43,6.4,6.41,18800.0
2010-04-21 10:40:00,6.41,6.43,6.41,6.42,26000.0,6.41,6.43,6.41,6.42,26000.0
2010-04-21 10:50:00,6.43,6.43,6.4,6.4,6000.0,6.43,6.43,6.4,6.4,6000.0
2010-04-21 11:00:00,6.39,6.39,6.38,6.38,4800.0,6.39,6.39,6.38,6.38,4800.0
2010-04-21 11:10:00,6.37,6.38,6.35,6.35,12400.0,6.37,6.38,6.35,6.35,12400.0
2010-04-21 11:20:00,6.35,6.35,6.32,6.33,26400.0,6.35,6.35,6.32,6.33,26400.0
2010-04-21 11:30:00,6.33,6.33,6.31,6.31,30000.0,6.33,6.33,6.31,6.31,30000.0
2010-04-21 11:40:00,6.31,6.32,6.31,6.31,11200.0,6.31,6.32,6.31,6.31,11200.0
2010-04-21 11:50:00,6.31,6.32,6.31,6.31,12800.0,6.31,6.32,6.31,6.31,12800.0
2010-04-21 12:00:00,6.31,6.31,6.29,6.29,26000.0,6.31,6.31,6.29,6.29,26000.0
2010-04-21 12:10:00,6.29,6.3,6.29,6.3,6800.0,6.29,6.3,6.29,6.3,6800.0
2010-04-21 12:20:00,6.3,6.3,6.29,6.29,24000.0,6.3,6.3,6.29,6.29,24000.0
2010-04-21 12:30:00,6.28,6.28,6.28,6.28,20800.0,6.28,6.28,6.28,6.28,20800.0
2010-04-21 12:40:00,6.28,6.28,6.27,6.27,15600.0,6.28,6.28,6.27,6.27,15600.0
2010-04-21 12:50:00,6.27,6.28,6.27,6.27,20800.0,6.27,6.28,6.27,6.27,20800.0
2010-04-21 13:00:00,6.27,6.27,6.25,6.27,43600.0,6.27,6.27,6.25,6.27,43600.0
2010-04-21 13:10:00,6.27,6.27,6.26,6.27,36000.0,6.27,6.27,6.26,6.27,36000.0
2010-04-21 13:20:00,6.26,6.27,6.26,6.27,28800.0,6.26,6.27,6.26,6.27,28800.0
2010-04-21 13:30:00,6.27,6.27,6.26,6.27,22000.0,6.27,6.27,6.26,6.27,22000.0
2010-04-21 13:40:00,6.27,6.29,6.26,6.26,38800.0,6.27,6.29,6.26,6.26,38800.0
2010-04-21 13:50:00,6.26,6.27,6.26,6.27,22400.0,6.26,6.27,6.26,6.27,22400.0
2010-04-21 14:00:00,6.27,6.27,6.26,6.26,9200.0,6.27,6.27,6.26,6.26,9200.0
2010-04-21 14:10:00,6.27,6.27,6.26,6.26,38400.0,6.27,6.27,6.26,6.26,38400.0
2010-04-21 14:20:00,6.26,6.27,6.26,6.26,52000.0,6.26,6.27,6.26,6.26,52000.0
2010-04-21 14:30:00,6.26,6.27,6.26,6.27,59600.0,6.26,6.27,6.26,6.27,59600.0
2010-04-21 14:40:00,6.27,6.27,6.26,6.26,26000.0,6.27,6.27,6.26,6.26,26000.0
2010-04-21 14:50:00,6.26,6.26,6.25,6.26,28800.0,6.26,6.26,6.25,6.26,28800.0
2010-04-21 15:00:00,6.26,6.27,6.25,6.26,32800.0,6.26,6.27,6.25,6.26,32800.0
2010-04-21 15:10:00,6.25,6.26,6.24,6.26,42000.0,6.25,6.26,6.24,6.26,42000.0
2010-04-21 15:20:00,6.26,6.27,6.25,6.25,42000.0,6.26,6.27,6.25,6.25,42000.0
2010-04-21 15:30:00,6.25,6.27,6.24,6.25,84800.0,6.25,6.27,6.24,6.25,84800.0
2010-04-21 15:40:00,6.25,6.28,6.23,6.28,144400.0,6.25,6.28,6.23,6.28,144400.0
2010-04-21 15:50:00,6.27,6.28,6.25,6.27,285200.0,6.27,6.28,6.25,6.27,285200.0
2010-04-22 09:30:00,6.23,6.23,6.14,6.15,87600.0,6.23,6.23,6.14,6.15,87600.0
2010-04-22 09:40:00,6.15,6.15,6.13,6.14,42400.0,6.15,6.15,6.13,6.14,42400.0
2010-04-22 09:50:00,6.14,6.19,6.14,6.17,41200.0,6.14,6.19,6.14,6.17,41200.0
2010-04-22 10:00:00,6.17,6.19,6.16,6.17,40400.0,6.17,6.19,6.16,6.17,40400.0
2010-04-22 10:10:00,6.16,6.17,6.16,6.17,32000.0,6.16,6.17,6.16,6.17,32000.0
2010-04-22 10:20:00,6.17,6.2,6.16,6.2,22800.0,6.17,6.2,6.16,6.2,22800.0
2010-04-22 10:30:00,6.2,6.2,6.14,6.17,47200.0,6.2,6.2,6.14,6.17,47200.0
2010-04-22 10:40:00,6.17,6.18,6.16,6.18,12000.0,6.17,6.18,6.16,6.18,12000.0
2010-04-22 10:50:00,6.18,6.18,6.18,6.18,12000.0,6.18,6.18,6.18,6.18,12000.0
2010-04-22 11:00:00,6.18,6.18,6.16,6.18,52400.0,6.18,6.18,6.16,6.18,52400.0
2010-04-22 11:10:00,6.17,6.18,6.16,6.17,21600.0,6.17,6.18,6.16,6.17,21600.0
2010-04-22 11:20:00,6.17,6.17,6.16,6.17,18800.0,6.17,6.17,6.16,6.17,18800.0
2010-04-22 11:30:00,6.17,6.17,6.16,6.16,24000.0,6.17,6.17,6.16,6.16,24000.0
2010-04-22 11:40:00,6.17,6.18,6.17,6.18,29200.0,6.17,6.18,6.17,6.18,29200.0
2010-04-22 11:50:00,6.19,6.2,6.18,6.19,24800.0,6.19,6.2,6.18,6.19,24800.0
2010-04-22 12:00:00,6.18,6.19,6.16,6.19,13600.0,6.18,6.19,6.16,6.19,13600.0
2010-04-22 12:10:00,6.19,6.19,6.18,6.18,16800.0,6.19,6.19,6.18,6.18,16800.0
2010-04-22 12:20:00,6.18,6.19,6.18,6.19,15600.0,6.18,6.19,6.18,6.19,15600.0
2010-04-22 12:30:00,6.19,6.21,6.19,6.21,28400.0,6.19,6.21,6.19,6.21,28400.0
2010-04-22 12:40:00,6.21,6.21,6.21,6.21,10800.0,6.21,6.21,6.21,6.21,10800.0
2010-04-22 12:50:00,6.21,6.21,6.21,6.21,11600.0,6.21,6.21,6.21,6.21,11600.0
2010-04-22 13:00:00,6.21,6.23,6.21,6.23,34000.0,6.21,6.23,6.21,6.23,34000.0
2010-04-22 13:10:00,6.23,6.24,6.23,6.23,10400.0,6.23,6.24,6.23,6.23,10400.0
2010-04-22 13:20:00,6.23,6.23,6.23,6.23,8800.0,6.23,6.23,6.23,6.23,8800.0
2010-04-22 13:30:00,6.23,6.23,6.21,6.21,12400.0,6.23,6.23,6.21,6.21,12400.0
2010-04-22 13:40:00,6.22,6.23,6.21,6.23,14400.0,6.22,6.23,6.21,6.23,14400.0
2010-04-22 13:50:00,6.22,6.24,6.22,6.23,7600.0,6.22,6.24,6.22,6.23,7600.0
2010-04-22 14:00:00,6.24,6.24,6.23,6.23,11200.0,6.24,6.24,6.23,6.23,11200.0
2010-04-22 14:10:00,6.22,6.23,6.22,6.23,18400.0,6.22,6.23,6.22,6.23,18400.0
2010-04-22 14:20:00,6.23,6.24,6.22,6.24,21200.0,6.23,6.24,6.22,6.24,21200.0
2010-04-22 14:30:00,6.24,6.24,6.22,6.23,13200.0,6.24,6.24,6.22,6.23,13200.0
2010-04-22 14:40:00,6.23,6.23,6.22,6.23,11200.0,6.23,6.23,6.22,6.23,11200.0
2010-04-22 14:50:00,6.23,6.23,6.23,6.23,15600.0,6.23,6.23,6.23,6.23,15600.0
2010-04-22 15:00:00,6.23,6.24,6.23,6.24,41200.0,6.23,6.24,6.23,6.24,41200.0
2010-04-22 15:10:00,6.24,6.24,6.24,6.24,42400.0,6.24,6.24,6.24,6.24,42400.0
2010-04-22 15:20:00,6.24,6.27,6.24,6.26,60800.0,6.24,6.27,6.24,6.26,60800.0
2010-04-22 15:30:00,6.27,6.27,6.26,6.26,51200.0,6.27,6.27,6.26,6.26,51200.0
2010-04-22 15:40:00,6.26,6.28,6.25,6.28,120800.0,6.26,6.28,6.25,6.28,120800.0
2010-04-22 15:50:00,6.28,6.29,6.28,6.29,142400.0,6.28,6.29,6.28,6.29,142400.0
2010-04-23 09:30:00,6.29,6.29,6.2,6.26,26000.0,6.29,6.29,6.2,6.26,26000.0
2010-04-23 09:40:00,6.26,6.28,6.26,6.28,14800.0,6.26,6.28,6.26,6.28,14800.0
2010-04-23 09:50:00,6.29,6.31,6.29,6.31,16400.0,6.29,6.31,6.29,6.31,16400.0
2010-04-23 10:00:00,6.31,6.33,6.31,6.32,34400.0,6.31,6.33,6.31,6.32,34400.0
2010-04-23 10:10:00,6.34,6.34,6.32,6.32,16400.0,6.34,6.34,6.32,6.32,16400.0
2010-04-23 10:20:00,6.32,6.32,6.31,6.31,18800.0,6.32,6.32,6.31,6.31,18800.0
2010-04-23 10:30:00,6.3,6.31,6.3,6.31,20400.0,6.3,6.31,6.3,6.31,20400.0
2010-04-23 10:40:00,6.31,6.33,6.29,6.29,32000.0,6.31,6.33,6.29,6.29,32000.0
2010-04-23 10:50:00,6.29,6.29,6.28,6.28,26800.0,6.29,6.29,6.28,6.28,26800.0
2010-04-23 11:00:00,6.28,6.28,6.26,6.28,40000.0,6.28,6.28,6.26,6.28,40000.0
2010-04-23 11:10:00,6.28,6.3,6.28,6.3,8400.0,6.28,6.3,6.28,6.3,8400.0
2010-04-23 11:20:00,6.31,6.31,6.3,6.3,19200.0,6.31,6.31,6.3,6.3,19200.0
2010-04-23 11:30:00,6.3,6.31,6.3,6.31,15600.0,6.3,6.31,6.3,6.31,15600.0
2010-04-23 11:40:00,6.31,6.31,6.3,6.31,13600.0,6.31,6.31,6.3,6.31,13600.0
2010-04-23 11:50:00,6.31,6.31,6.3,6.31,18000.0,6.31,6.31,6.3,6.31,18000.0
2010-04-23 12:00:00,6.32,6.34,6.32,6.33,18400.0,6.32,6.34,6.32,6.33,18400.0
2010-04-23 12:10:00,6.33,6.35,6.33,6.34,16800.0,6.33,6.35,6.33,6.34,16800.0
2010-04-23 12:20:00,6.34,6.35,6.34,6.34,16400.0,6.34,6.35,6.34,6.34,16400.0
2010-04-23 12:30:00,6.33,6.33,6.32,6.32,9200.0,6.33,6.33,6.32,6.32,9200.0
2010-04-23 12:40:00,6.33,6.33,6.32,6.33,10000.0,6.33,6.33,6.32,6.33,10000.0
2010-04-23 12:50:00,6.32,6.33,6.32,6.33,15600.0,6.32,6.33,6.32,6.33,15600.0
2010-04-23 13:00:00,6.34,6.34,6.33,6.34,19600.0,6.34,6.34,6.33,6.34,19600.0
2010-04-23 13:10:00,6.34,6.34,6.32,6.33,17600.0,6.34,6.34,6.32,6.33,17600.0
2010-04-23 13:20:00,6.32,6.33,6.32,6.33,19200.0,6.32,6.33,6.32,6.33,19200.0
2010-04-23 13:30:00,6.33,6.33,6.32,6.33,14000.0,6.33,6.33,6.32,6.33,14000.0
2010-04-23 13:40:00,6.33,6.33,6.32,6.32,21200.0,6.33,6.33,6.32,6.32,21200.0
2010-04-23 13:50:00,6.32,6.32,6.31,6.31,13600.0,6.32,6.32,6.31,6.31,13600.0
2010-04-23 14:00:00,6.31,6.31,6.31,6.31,9600.0,6.31,6.31,6.31,6.31,9600.0
2010-04-23 14:10:00,6.31,6.32,6.31,6.31,18400.0,6.31,6.32,6.31,6.31,18400.0
2010-04-23 14:20:00,6.31,6.31,6.31,6.31,7600.0,6.31,6.31,6.31,6.31,7600.0
2010-04-23 14:30:00,6.31,6.31,6.3,6.3,39200.0,6.31,6.31,6.3,6.3,39200.0
2010-04-23 14:40:00,6.3,6.31,6.3,6.31,18400.0,6.3,6.31,6.3,6.31,18400.0
2010-04-23 14:50:00,6.31,6.32,6.3,6.32,41200.0,6.31,6.32,6.3,6.32,41200.0
2010-04-23 15:00:00,6.32,6.33,6.32,6.33,26400.0,6.32,6.33,6.32,6.33,26400.0
2010-04-23 15:10:00,6.33,6.34,6.33,6.34,32400.0,6.33,6.34,6.33,6.34,32400.0
2010-04-23 15:20:00,6.34,6.34,6.34,6.34,38000.0,6.34,6.34,6.34,6.34,38000.0
2010-04-23 15:30:00,6.34,6.35,6.33,6.34,76000.0,6.34,6.35,6.33,6.34,76000.0
2010-04-23 15:40:00,6.34,6.35,6.33,6.34,82400.0,6.34,6.35,6.33,6.34,82400.0
2010-04-23 15:50:00,6.34,6.36,6.34,6.35,159200.0,6.34,6.36,6.34,6.35,159200.0
2010-04-26 09:30:00,6.35,6.36,6.33,6.36,12400.0,6.35,6.36,6.33,6.36,12400.0
2010-04-26 09:40:00,6.36,6.37,6.3,6.3,18000.0,6.36,6.37,6.3,6.3,18000.0
2010-04-26 09:50:00,6.31,6.34,6.31,6.33,25200.0,6.31,6.34,6.31,6.33,25200.0
2010-04-26 10:00:00,6.33,6.37,6.33,6.37,34800.0,6.33,6.37,6.33,6.37,34800.0
2010-04-26 10:10:00,6.37,6.37,6.31,6.32,50000.0,6.37,6.37,6.31,6.32,50000.0
2010-04-26 10:20:00,6.32,6.35,6.32,6.33,38800.0,6.32,6.35,6.32,6.33,38800.0
2010-04-26 10:30:00,6.32,6.35,6.32,6.32,57200.0,6.32,6.35,6.32,6.32,57200.0
2010-04-26 10:40:00,6.32,6.32,6.29,6.29,48800.0,6.32,6.32,6.29,6.29,48800.0
2010-04-26 10:50:00,6.3,6.3,6.27,6.29,64400.0,6.3,6.3,6.27,6.29,64400.0
2010-04-26 11:00:00,6.29,6.3,6.29,6.29,16400.0,6.29,6.3,6.29,6.29,16400.0
2010-04-26 11:10:00,6.29,6.32,6.29,6.3,16000.0,6.29,6.32,6.29,6.3,16000.0
2010-04-26 11:20:00,6.3,6.31,6.3,6.31,15200.0,6.3,6.31,6.3,6.31,15200.0
2010-04-26 11:30:00,6.31,6.31,6.3,6.3,23600.0,6.31,6.31,6.3,6.3,23600.0
2010-04-26 11:40:00,6.3,6.3,6.26,6.27,72800.0,6.3,6.3,6.26,6.27,72800.0
2010-04-26 11:50:00,6.26,6.26,6.25,6.25,27600.0,6.26,6.26,6.25,6.25,27600.0
2010-04-26 12:00:00,6.25,6.25,6.25,6.25,25600.0,6.25,6.25,6.25,6.25,25600.0
2010-04-26 12:10:00,6.25,6.26,6.24,6.25,34000.0,6.25,6.26,6.24,6.25,34000.0
2010-04-26 12:20:00,6.25,6.25,6.2,6.2,19200.0,6.25,6.25,6.2,6.2,19200.0
2010-04-26 12:30:00,6.21,6.21,6.2,6.21,14800.0,6.21,6.21,6.2,6.21,14800.0
2010-04-26 12:40:00,6.21,6.21,6.19,6.19,25200.0,6.21,6.21,6.19,6.19,25200.0
2010-04-26 12:50:00,6.19,6.22,6.19,6.22,26800.0,6.19,6.22,6.19,6.22,26800.0
2010-04-26 13:00:00,6.21,6.22,6.21,6.21,31200.0,6.21,6.22,6.21,6.21,31200.0
2010-04-26 13:10:00,6.22,6.25,6.21,6.24,32000.0,6.22,6.25,6.21,6.24,32000.0
2010-04-26 13:20:00,6.24,6.24,6.22,6.22,37600.0,6.24,6.24,6.22,6.22,37600.0
2010-04-26 13:30:00,6.22,6.22,6.19,6.2,22400.0,6.22,6.22,6.19,6.2,22400.0
2010-04-26 13:40:00,6.2,6.2,6.18,6.18,26800.0,6.2,6.2,6.18,6.18,26800.0
2010-04-26 13:50:00,6.18,6.18,6.16,6.16,46000.0,6.18,6.18,6.16,6.16,46000.0
2010-04-26 14:00:00,6.16,6.17,6.13,6.17,88000.0,6.16,6.17,6.13,6.17,88000.0
2010-04-26 14:10:00,6.17,6.19,6.17,6.18,108800.0,6.17,6.19,6.17,6.18,108800.0
2010-04-26 14:20:00,6.18,6.19,6.17,6.18,66800.0,6.18,6.19,6.17,6.18,66800.0
2010-04-26 14:30:00,6.18,6.18,6.16,6.17,56000.0,6.18,6.18,6.16,6.17,56000.0
2010-04-26 14:40:00,6.17,6.18,6.16,6.18,58000.0,6.17,6.18,6.16,6.18,58000.0
2010-04-26 14:50:00,6.18,6.18,6.16,6.16,77600.0,6.18,6.18,6.16,6.16,77600.0
2010-04-26 15:00:00,6.15,6.16,6.14,6.14,82000.0,6.15,6.16,6.14,6.14,82000.0
2010-04-26 15:10:00,6.14,6.14,6.11,6.13,96800.0,6.14,6.14,6.11,6.13,96800.0
2010-04-26 15:20:00,6.13,6.15,6.12,6.14,79200.0,6.13,6.15,6.12,6.14,79200.0
2010-04-26 15:30:00,6.15,6.17,6.15,6.16,108400.0,6.15,6.17,6.15,6.16,108400.0
2010-04-26 15:40:00,6.16,6.17,6.15,6.17,239200.0,6.16,6.17,6.15,6.17,239200.0
2010-04-26 15:50:00,6.17,6.18,6.16,6.17,401200.0,6.17,6.18,6.16,6.17,401200.0
2010-04-27 09:30:00,6.13,6.25,6.0,6.2,199600.0,6.13,6.25,6.0,6.2,199600.0
2010-04-27 09:40:00,6.19,6.37,6.19,6.28,156400.0,6.19,6.37,6.19,6.28,156400.0
2010-04-27 09:50:00,6.28,6.35,6.28,6.32,90800.0,6.28,6.35,6.28,6.32,90800.0
2010-04-27 10:00:00,6.33,6.34,6.3,6.3,159200.0,6.33,6.34,6.3,6.3,159200.0
2010-04-27 10:10:00,6.3,6.33,6.29,6.33,46000.0,6.3,6.33,6.29,6.33,46000.0
2010-04-27 10:20:00,6.32,6.35,6.32,6.33,64000.0,6.32,6.35,6.32,6.33,64000.0
2010-04-27 10:30:00,6.33,6.36,6.32,6.35,94800.0,6.33,6.36,6.32,6.35,94800.0
2010-04-27 10:40:00,6.35,6.39,6.35,6.37,128400.0,6.35,6.39,6.35,6.37,128400.0
2010-04-27 10:50:00,6.37,6.37,6.31,6.33,154400.0,6.37,6.37,6.31,6.33,154400.0
2010-04-27 11:00:00,6.33,6.33,6.3,6.31,82400.0,6.33,6.33,6.3,6.31,82400.0
2010-04-27 11:10:00,6.31,6.31,6.28,6.28,37600.0,6.31,6.31,6.28,6.28,37600.0
2010-04-27 11:20:00,6.28,6.29,6.24,6.24,136400.0,6.28,6.29,6.24,6.24,136400.0
2010-04-27 11:30:00,6.24,6.27,6.19,6.25,78800.0,6.24,6.27,6.19,6.25,78800.0
2010-04-27 11:40:00,6.25,6.26,6.21,6.21,34400.0,6.25,6.26,6.21,6.21,34400.0
2010-04-27 11:50:00,6.21,6.24,6.18,6.24,22800.0,6.21,6.24,6.18,6.24,22800.0
2010-04-27 12:00:00,6.25,6.26,6.23,6.23,26400.0,6.25,6.26,6.23,6.23,26400.0
2010-04-27 12:10:00,6.23,6.23,6.19,6.2,38400.0,6.23,6.23,6.19,6.2,38400.0
2010-04-27 12:20:00,6.2,6.23,6.19,6.19,25200.0,6.2,6.23,6.19,6.19,25200.0
2010-04-27 12:30:00,6.2,6.23,6.2,6.22,15600.0,6.2,6.23,6.2,6.22,15600.0
2010-04-27 12:40:00,6.23,6.25,6.21,6.21,28400.0,6.23,6.25,6.21,6.21,28400.0
2010-04-27 12:50:00,6.21,6.22,6.2,6.2,17200.0,6.21,6.22,6.2,6.2,17200.0
2010-04-27 13:00:00,6.2,6.2,6.19,6.19,15200.0,6.2,6.2,6.19,6.19,15200.0
2010-04-27 13:10:00,6.19,6.2,6.18,6.2,27200.0,6.19,6.2,6.18,6.2,27200.0
2010-04-27 13:20:00,6.21,6.21,6.19,6.2,56400.0,6.21,6.21,6.19,6.2,56400.0
2010-04-27 13:30:00,6.2,6.21,6.17,6.17,61200.0,6.2,6.21,6.17,6.17,61200.0
2010-04-27 13:40:00,6.17,6.17,6.13,6.14,123600.0,6.17,6.17,6.13,6.14,123600.0
2010-04-27 13:50:00,6.14,6.15,6.12,6.13,72800.0,6.14,6.15,6.12,6.13,72800.0
2010-04-27 14:00:00,6.13,6.14,6.11,6.13,95200.0,6.13,6.14,6.11,6.13,95200.0
2010-04-27 14:10:00,6.13,6.16,6.13,6.15,94000.0,6.13,6.16,6.13,6.15,94000.0
2010-04-27 14:20:00,6.15,6.15,6.14,6.15,83600.0,6.15,6.15,6.14,6.15,83600.0
2010-04-27 14:30:00,6.15,6.15,6.11,6.12,112400.0,6.15,6.15,6.11,6.12,112400.0
2010-04-27 14:40:00,6.12,6.13,6.09,6.1,98000.0,6.12,6.13,6.09,6.1,98000.0
2010-04-27 14:50:00,6.1,6.11,6.05,6.06,107200.0,6.1,6.11,6.05,6.06,107200.0
2010-04-27 15:00:00,6.06,6.09,6.06,6.08,164400.0,6.06,6.09,6.06,6.08,164400.0
2010-04-27 15:10:00,6.08,6.1,6.06,6.1,154400.0,6.08,6.1,6.06,6.1,154400.0
2010-04-27 15:20:00,6.1,6.12,6.1,6.1,155600.0,6.1,6.12,6.1,6.1,155600.0
2010-04-27 15:30:00,6.1,6.11,6.1,6.11,154000.0,6.1,6.11,6.1,6.11,154000.0
2010-04-27 15:40:00,6.11,6.11,6.03,6.04,370800.0,6.11,6.11,6.03,6.04,370800.0
2010-04-27 15:50:00,6.04,6.05,6.03,6.04,363600.0,6.04,6.05,6.03,6.04,363600.0
2010-04-28 09:30:00,6.07,6.1,5.94,6.01,211200.0,6.07,6.1,5.94,6.01,211200.0
2010-04-28 09:40:00,6.01,6.01,5.98,5.98,52800.0,6.01,6.01,5.98,5.98,52800.0
2010-04-28 09:50:00,5.98,5.99,5.88,5.91,257200.0,5.98,5.99,5.88,5.91,257200.0
2010-04-28 10:00:00,5.9,5.92,5.88,5.91,117200.0,5.9,5.92,5.88,5.91,117200.0
2010-04-28 10:10:00,5.91,5.94,5.91,5.94,136400.0,5.91,5.94,5.91,5.94,136400.0
2010-04-28 10:20:00,5.95,5.95,5.93,5.95,197600.0,5.95,5.95,5.93,5.95,197600.0
2010-04-28 10:30:00,5.95,5.95,5.93,5.93,176000.0,5.95,5.95,5.93,5.93,176000.0
2010-04-28 10:40:00,5.93,5.94,5.93,5.93,49600.0,5.93,5.94,5.93,5.93,49600.0
2010-04-28 10:50:00,5.93,5.95,5.93,5.94,102400.0,5.93,5.95,5.93,5.94,102400.0
2010-04-28 11:00:00,5.94,5.95,5.94,5.95,108000.0,5.94,5.95,5.94,5.95,108000.0
2010-04-28 11:10:00,5.95,5.95,5.94,5.94,96000.0,5.95,5.95,5.94,5.94,96000.0
2010-04-28 11:20:00,5.94,5.94,5.9,5.9,121200.0,5.94,5.94,5.9,5.9,121200.0
2010-04-28 11:30:00,5.9,5.91,5.88,5.9,79200.0,5.9,5.91,5.88,5.9,79200.0
2010-04-28 11:40:00,5.89,5.89,5.88,5.88,97200.0,5.89,5.89,5.88,5.88,97200.0
2010-04-28 11:50:00,5.88,5.9,5.87,5.88,135200.0,5.88,5.9,5.87,5.88,135200.0
2010-04-28 12:00:00,5.88,5.89,5.87,5.89,99200.0,5.88,5.89,5.87,5.89,99200.0
2010-04-28 12:10:00,5.89,5.92,5.89,5.92,49200.0,5.89,5.92,5.89,5.92,49200.0
2010-04-28 12:20:00,5.92,5.95,5.92,5.93,84800.0,5.92,5.95,5.92,5.93,84800.0
2010-04-28 12:30:00,5.93,5.97,5.93,5.97,45600.0,5.93,5.97,5.93,5.97,45600.0
2010-04-28 12:40:00,5.97,5.99,5.97,5.98,32800.0,5.97,5.99,5.97,5.98,32800.0
2010-04-28 12:50:00,5.98,6.01,5.98,6.01,42400.0,5.98,6.01,5.98,6.01,42400.0
2010-04-28 13:00:00,6.01,6.02,5.99,6.02,27600.0,6.01,6.02,5.99,6.02,27600.0
2010-04-28 13:10:00,6.01,6.02,6.01,6.02,31200.0,6.01,6.02,6.01,6.02,31200.0
2010-04-28 13:20:00,6.02,6.03,6.01,6.03,44400.0,6.02,6.03,6.01,6.03,44400.0
2010-04-28 13:30:00,6.03,6.06,6.03,6.05,67200.0,6.03,6.06,6.03,6.05,67200.0
2010-04-28 13:40:00,6.05,6.05,6.04,6.04,36800.0,6.05,6.05,6.04,6.04,36800.0
2010-04-28 13:50:00,6.04,6.05,6.04,6.05,22000.0,6.04,6.05,6.04,6.05,22000.0
2010-04-28 14:00:00,6.05,6.05,6.04,6.04,89200.0,6.05,6.05,6.04,6.04,89200.0
2010-04-28 14:10:00,6.04,6.04,6.03,6.04,62400.0,6.04,6.04,6.03,6.04,62400.0
2010-04-28 14:20:00,6.04,6.05,6.02,6.03,121200.0,6.04,6.05,6.02,6.03,121200.0
2010-04-28 14:30:00,6.02,6.05,6.02,6.04,80800.0,6.02,6.05,6.02,6.04,80800.0
2010-04-28 14:40:00,6.04,6.04,6.02,6.02,81600.0,6.04,6.04,6.02,6.02,81600.0
2010-04-28 14:50:00,6.02,6.04,6.02,6.03,50800.0,6.02,6.04,6.02,6.03,50800.0
2010-04-28 15:00:00,6.03,6.04,6.02,6.02,90400.0,6.03,6.04,6.02,6.02,90400.0
2010-04-28 15:10:00,6.03,6.03,6.02,6.02,76400.0,6.03,6.03,6.02,6.02,76400.0
2010-04-28 15:20:00,6.02,6.03,6.02,6.03,86400.0,6.02,6.03,6.02,6.03,86400.0
2010-04-28 15:30:00,6.03,6.03,5.99,6.02,124400.0,6.03,6.03,5.99,6.02,124400.0
2010-04-28 15:40:00,6.02,6.02,5.98,5.98,123200.0,6.02,6.02,5.98,5.98,123200.0
2010-04-28 15:50:00,5.98,5.99,5.96,5.99,178400.0,5.98,5.99,5.96,5.99,178400.0
2010-04-29 09:30:00,6.0,6.03,5.95,6.02,61200.0,6.0,6.03,5.95,6.02,61200.0
2010-04-29 09:40:00,6.02,6.05,6.01,6.03,46400.0,6.02,6.05,6.01,6.03,46400.0
2010-04-29 09:50:00,6.03,6.03,5.98,6.0,56400.0,6.03,6.03,5.98,6.0,56400.0
2010-04-29 10:00:00,6.0,6.0,5.98,5.98,54400.0,6.0,6.0,5.98,5.98,54400.0
2010-04-29 10:10:00,5.98,5.99,5.97,5.99,45600.0,5.98,5.99,5.97,5.99,45600.0
2010-04-29 10:20:00,6.0,6.01,5.99,6.01,42800.0,6.0,6.01,5.99,6.01,42800.0
2010-04-29 10:30:00,6.01,6.01,5.99,6.0,259600.0,6.01,6.01,5.99,6.0,259600.0
2010-04-29 10:40:00,6.0,6.02,6.0,6.01,57600.0,6.0,6.02,6.0,6.01,57600.0
2010-04-29 10:50:00,6.01,6.03,6.0,6.02,112400.0,6.01,6.03,6.0,6.02,112400.0
2010-04-29 11:00:00,6.02,6.03,6.02,6.03,40800.0,6.02,6.03,6.02,6.03,40800.0
2010-04-29 11:10:00,6.03,6.03,6.02,6.02,73600.0,6.03,6.03,6.02,6.02,73600.0
2010-04-29 11:20:00,6.02,6.02,6.01,6.01,43600.0,6.02,6.02,6.01,6.01,43600.0
2010-04-29 11:30:00,6.02,6.02,6.0,6.0,85600.0,6.02,6.02,6.0,6.0,85600.0
2010-04-29 11:40:00,6.0,6.02,6.0,6.0,90000.0,6.0,6.02,6.0,6.0,90000.0
2010-04-29 11:50:00,6.0,6.01,5.97,5.98,146400.0,6.0,6.01,5.97,5.98,146400.0
2010-04-29 12:00:00,5.98,6.0,5.95,5.96,138800.0,5.98,6.0,5.95,5.96,138800.0
2010-04-29 12:10:00,5.97,5.98,5.96,5.97,29200.0,5.97,5.98,5.96,5.97,29200.0
2010-04-29 12:20:00,5.97,5.97,5.95,5.97,31600.0,5.97,5.97,5.95,5.97,31600.0
2010-04-29 12:30:00,5.96,5.97,5.95,5.97,32800.0,5.96,5.97,5.95,5.97,32800.0
2010-04-29 12:40:00,5.97,6.0,5.97,6.0,42000.0,5.97,6.0,5.97,6.0,42000.0
2010-04-29 12:50:00,5.99,6.0,5.99,5.99,33200.0,5.99,6.0,5.99,5.99,33200.0
2010-04-29 13:00:00,5.99,6.01,5.99,6.01,25600.0,5.99,6.01,5.99,6.01,25600.0
2010-04-29 13:10:00,6.01,6.01,5.99,5.99,26800.0,6.01,6.01,5.99,5.99,26800.0
2010-04-29 13:20:00,5.99,5.99,5.98,5.98,27600.0,5.99,5.99,5.98,5.98,27600.0
2010-04-29 13:30:00,5.98,5.98,5.95,5.96,58400.0,5.98,5.98,5.95,5.96,58400.0
2010-04-29 13:40:00,5.96,5.96,5.95,5.95,114000.0,5.96,5.96,5.95,5.95,114000.0
2010-04-29 13:50:00,5.95,5.96,5.95,5.96,46400.0,5.95,5.96,5.95,5.96,46400.0
2010-04-29 14:00:00,5.96,5.97,5.96,5.97,364400.0,5.96,5.97,5.96,5.97,364400.0
2010-04-29 14:10:00,5.96,5.98,5.96,5.98,56400.0,5.96,5.98,5.96,5.98,56400.0
2010-04-29 14:20:00,5.98,6.0,5.98,5.99,59600.0,5.98,6.0,5.98,5.99,59600.0
2010-04-29 14:30:00,5.99,6.01,5.99,6.0,58800.0,5.99,6.01,5.99,6.0,58800.0
2010-04-29 14:40:00,6.0,6.0,5.99,6.0,61200.0,6.0,6.0,5.99,6.0,61200.0
2010-04-29 14:50:00,6.0,6.0,5.98,5.99,89200.0,6.0,6.0,5.98,5.99,89200.0
2010-04-29 15:00:00,5.99,5.99,5.96,5.97,80800.0,5.99,5.99,5.96,5.97,80800.0
2010-04-29 15:10:00,5.97,5.97,5.93,5.93,46800.0,5.97,5.97,5.93,5.93,46800.0
2010-04-29 15:20:00,5.93,5.95,5.93,5.95,75200.0,5.93,5.95,5.93,5.95,75200.0
2010-04-29 15:30:00,5.96,5.97,5.95,5.96,113600.0,5.96,5.97,5.95,5.96,113600.0
2010-04-29 15:40:00,5.96,5.97,5.95,5.96,239600.0,5.96,5.97,5.95,5.96,239600.0
2010-04-29 15:50:00,5.97,5.99,5.96,5.97,390000.0,5.97,5.99,5.96,5.97,390000.0
2010-04-30 09:30:00,5.96,6.01,5.9,5.96,89600.0,5.96,6.01,5.9,5.96,89600.0
2010-04-30 09:40:00,5.97,5.97,5.93,5.94,30400.0,5.97,5.97,5.93,5.94,30400.0
2010-04-30 09:50:00,5.92,5.92,5.89,5.9,64000.0,5.92,5.92,5.89,5.9,64000.0
2010-04-30 10:00:00,5.89,5.89,5.86,5.87,70000.0,5.89,5.89,5.86,5.87,70000.0
2010-04-30 10:10:00,5.86,5.86,5.81,5.84,62000.0,5.86,5.86,5.81,5.84,62000.0
2010-04-30 10:20:00,5.85,5.89,5.84,5.88,205600.0,5.85,5.89,5.84,5.88,205600.0
2010-04-30 10:30:00,5.88,5.88,5.86,5.86,91600.0,5.88,5.88,5.86,5.86,91600.0
2010-04-30 10:40:00,5.86,5.92,5.86,5.91,46800.0,5.86,5.92,5.86,5.91,46800.0
2010-04-30 10:50:00,5.91,5.91,5.88,5.89,25600.0,5.91,5.91,5.88,5.89,25600.0
2010-04-30 11:00:00,5.9,5.9,5.88,5.89,24000.0,5.9,5.9,5.88,5.89,24000.0
2010-04-30 11:10:00,5.89,5.89,5.88,5.88,23200.0,5.89,5.89,5.88,5.88,23200.0
2010-04-30 11:20:00,5.88,5.89,5.88,5.88,29600.0,5.88,5.89,5.88,5.88,29600.0
2010-04-30 11:30:00,5.88,5.88,5.88,5.88,14800.0,5.88,5.88,5.88,5.88,14800.0
2010-04-30 11:40:00,5.88,5.88,5.87,5.87,16400.0,5.88,5.88,5.87,5.87,16400.0
2010-04-30 11:50:00,5.86,5.87,5.86,5.87,20800.0,5.86,5.87,5.86,5.87,20800.0
2010-04-30 12:00:00,5.87,5.87,5.86,5.87,40000.0,5.87,5.87,5.86,5.87,40000.0
2010-04-30 12:10:00,5.87,5.87,5.86,5.87,63200.0,5.87,5.87,5.86,5.87,63200.0
2010-04-30 12:20:00,5.87,5.89,5.87,5.88,26400.0,5.87,5.89,5.87,5.88,26400.0
2010-04-30 12:30:00,5.88,5.88,5.86,5.87,18800.0,5.88,5.88,5.86,5.87,18800.0
2010-04-30 12:40:00,5.86,5.87,5.86,5.86,9200.0,5.86,5.87,5.86,5.86,9200.0
2010-04-30 12:50:00,5.86,5.86,5.82,5.83,19600.0,5.86,5.86,5.82,5.83,19600.0
2010-04-30 13:00:00,5.83,5.83,5.81,5.81,11200.0,5.83,5.83,5.81,5.81,11200.0
2010-04-30 13:10:00,5.81,5.81,5.8,5.81,22000.0,5.81,5.81,5.8,5.81,22000.0
2010-04-30 13:20:00,5.81,5.81,5.81,5.81,14800.0,5.81,5.81,5.81,5.81,14800.0
2010-04-30 13:30:00,5.81,5.82,5.81,5.82,12800.0,5.81,5.82,5.81,5.82,12800.0
2010-04-30 13:40:00,5.81,5.81,5.8,5.8,46800.0,5.81,5.81,5.8,5.8,46800.0
2010-04-30 13:50:00,5.8,5.81,5.8,5.81,56800.0,5.8,5.81,5.8,5.81,56800.0
2010-04-30 14:00:00,5.81,5.82,5.81,5.82,45200.0,5.81,5.82,5.81,5.82,45200.0
2010-04-30 14:10:00,5.82,5.82,5.81,5.81,22000.0,5.82,5.82,5.81,5.81,22000.0
2010-04-30 14:20:00,5.81,5.82,5.81,5.82,37600.0,5.81,5.82,5.81,5.82,37600.0
2010-04-30 14:30:00,5.82,5.82,5.81,5.81,44000.0,5.82,5.82,5.81,5.81,44000.0
2010-04-30 14:40:00,5.81,5.81,5.8,5.8,68000.0,5.81,5.81,5.8,5.8,68000.0
2010-04-30 14:50:00,5.8,5.81,5.8,5.81,48800.0,5.8,5.81,5.8,5.81,48800.0
2010-04-30 15:00:00,5.81,5.81,5.8,5.8,23600.0,5.81,5.81,5.8,5.8,23600.0
2010-04-30 15:10:00,5.8,5.82,5.8,5.81,99200.0,5.8,5.82,5.8,5.81,99200.0
2010-04-30 15:20:00,5.81,5.81,5.78,5.78,92800.0,5.81,5.81,5.78,5.78,92800.0
2010-04-30 15:30:00,5.78,5.78,5.77,5.77,78000.0,5.78,5.78,5.77,5.77,78000.0
2010-04-30 15:40:00,5.77,5.77,5.73,5.73,193200.0,5.77,5.77,5.73,5.73,193200.0
2010-04-30 15:50:00,5.73,5.77,5.73,5.73,439600.0,5.73,5.77,5.73,5.73,439600.0
2010-05-03 09:30:00,5.73,5.78,5.69,5.73,61200.0,5.73,5.78,5.69,5.73,61200.0
2010-05-03 09:40:00,5.73,5.8,5.73,5.77,32800.0,5.73,5.8,5.73,5.77,32800.0
2010-05-03 09:50:00,5.77,5.77,5.74,5.76,29600.0,5.77,5.77,5.74,5.76,29600.0
2010-05-03 10:00:00,5.76,5.82,5.76,5.82,52800.0,5.76,5.82,5.76,5.82,52800.0
2010-05-03 10:10:00,5.82,5.84,5.81,5.83,26400.0,5.82,5.84,5.81,5.83,26400.0
2010-05-03 10:20:00,5.83,5.84,5.8,5.81,32400.0,5.83,5.84,5.8,5.81,32400.0
2010-05-03 10:30:00,5.82,5.82,5.8,5.82,35600.0,5.82,5.82,5.8,5.82,35600.0
2010-05-03 10:40:00,5.82,5.82,5.8,5.8,36800.0,5.82,5.82,5.8,5.8,36800.0
2010-05-03 10:50:00,5.8,5.8,5.72,5.73,31600.0,5.8,5.8,5.72,5.73,31600.0
2010-05-03 11:00:00,5.73,5.74,5.72,5.72,26000.0,5.73,5.74,5.72,5.72,26000.0
2010-05-03 11:10:00,5.72,5.75,5.71,5.75,20800.0,5.72,5.75,5.71,5.75,20800.0
2010-05-03 11:20:00,5.75,5.76,5.75,5.75,13600.0,5.75,5.76,5.75,5.75,13600.0
2010-05-03 11:30:00,5.75,5.75,5.7,5.73,38400.0,5.75,5.75,5.7,5.73,38400.0
2010-05-03 11:40:00,5.73,5.74,5.71,5.71,20000.0,5.73,5.74,5.71,5.71,20000.0
2010-05-03 11:50:00,5.71,5.73,5.71,5.72,18000.0,5.71,5.73,5.71,5.72,18000.0
2010-05-03 12:00:00,5.72,5.73,5.72,5.72,8800.0,5.72,5.73,5.72,5.72,8800.0
2010-05-03 12:10:00,5.72,5.73,5.72,5.73,19200.0,5.72,5.73,5.72,5.73,19200.0
2010-05-03 12:20:00,5.72,5.73,5.72,5.72,40400.0,5.72,5.73,5.72,5.72,40400.0
2010-05-03 12:30:00,5.72,5.73,5.72,5.72,20800.0,5.72,5.73,5.72,5.72,20800.0
2010-05-03 12:40:00,5.72,5.72,5.71,5.72,11600.0,5.72,5.72,5.71,5.72,11600.0
2010-05-03 12:50:00,5.71,5.72,5.71,5.72,32800.0,5.71,5.72,5.71,5.72,32800.0
2010-05-03 13:00:00,5.72,5.72,5.71,5.72,17200.0,5.72,5.72,5.71,5.72,17200.0
2010-05-03 13:10:00,5.72,5.72,5.71,5.72,14800.0,5.72,5.72,5.71,5.72,14800.0
2010-05-03 13:20:00,5.72,5.73,5.71,5.73,87200.0,5.72,5.73,5.71,5.73,87200.0
2010-05-03 13:30:00,5.72,5.74,5.72,5.73,84400.0,5.72,5.74,5.72,5.73,84400.0
2010-05-03 13:40:00,5.73,5.74,5.73,5.73,21600.0,5.73,5.74,5.73,5.73,21600.0
2010-05-03 13:50:00,5.74,5.74,5.73,5.73,36400.0,5.74,5.74,5.73,5.73,36400.0
2010-05-03 14:00:00,5.73,5.73,5.72,5.73,21600.0,5.73,5.73,5.72,5.73,21600.0
2010-05-03 14:10:00,5.73,5.74,5.72,5.74,20400.0,5.73,5.74,5.72,5.74,20400.0
2010-05-03 14:20:00,5.74,5.75,5.73,5.75,29600.0,5.74,5.75,5.73,5.75,29600.0
2010-05-03 14:30:00,5.75,5.76,5.75,5.76,18000.0,5.75,5.76,5.75,5.76,18000.0
2010-05-03 14:40:00,5.76,5.78,5.75,5.78,14800.0,5.76,5.78,5.75,5.78,14800.0
2010-05-03 14:50:00,5.78,5.78,5.77,5.77,20400.0,5.78,5.78,5.77,5.77,20400.0
2010-05-03 15:00:00,5.77,5.79,5.77,5.77,40000.0,5.77,5.79,5.77,5.77,40000.0
2010-05-03 15:10:00,5.77,5.77,5.77,5.77,42400.0,5.77,5.77,5.77,5.77,42400.0
2010-05-03 15:20:00,5.77,5.77,5.74,5.74,71200.0,5.77,5.77,5.74,5.74,71200.0
2010-05-03 15:30:00,5.74,5.77,5.74,5.75,67600.0,5.74,5.77,5.74,5.75,67600.0
2010-05-03 15:40:00,5.76,5.79,5.75,5.77,110000.0,5.76,5.79,5.75,5.77,110000.0
2010-05-03 15:50:00,5.77,5.78,5.77,5.77,127600.0,5.77,5.78,5.77,5.77,127600.0
2010-05-04 09:30:00,5.71,5.75,5.67,5.68,66800.0,5.71,5.75,5.67,5.68,66800.0
2010-05-04 09:40:00,5.67,5.69,5.63,5.66,166400.0,5.67,5.69,5.63,5.66,166400.0
2010-05-04 09:50:00,5.67,5.75,5.67,5.71,112000.0,5.67,5.75,5.67,5.71,112000.0
2010-05-04 10:00:00,5.71,5.75,5.7,5.74,60400.0,5.71,5.75,5.7,5.74,60400.0
2010-05-04 10:10:00,5.73,5.74,5.71,5.73,54400.0,5.73,5.74,5.71,5.73,54400.0
2010-05-04 10:20:00,5.73,5.74,5.71,5.74,28000.0,5.73,5.74,5.71,5.74,28000.0
2010-05-04 10:30:00,5.73,5.74,5.69,5.7,95600.0,5.73,5.74,5.69,5.7,95600.0
2010-05-04 10:40:00,5.71,5.75,5.7,5.73,57200.0,5.71,5.75,5.7,5.73,57200.0
2010-05-04 10:50:00,5.73,5.74,5.7,5.7,26800.0,5.73,5.74,5.7,5.7,26800.0
2010-05-04 11:00:00,5.7,5.72,5.69,5.69,41200.0,5.7,5.72,5.69,5.69,41200.0
2010-05-04 11:10:00,5.69,5.7,5.69,5.7,32000.0,5.69,5.7,5.69,5.7,32000.0
2010-05-04 11:20:00,5.7,5.71,5.7,5.7,20800.0,5.7,5.71,5.7,5.7,20800.0
2010-05-04 11:30:00,5.7,5.72,5.7,5.7,36400.0,5.7,5.72,5.7,5.7,36400.0
2010-05-04 11:40:00,5.71,5.71,5.7,5.7,28400.0,5.71,5.71,5.7,5.7,28400.0
2010-05-04 11:50:00,5.69,5.7,5.68,5.68,63200.0,5.69,5.7,5.68,5.68,63200.0
2010-05-04 12:00:00,5.68,5.68,5.67,5.68,38800.0,5.68,5.68,5.67,5.68,38800.0
2010-05-04 12:10:00,5.68,5.68,5.65,5.65,65200.0,5.68,5.68,5.65,5.65,65200.0
2010-05-04 12:20:00,5.65,5.65,5.63,5.64,53200.0,5.65,5.65,5.63,5.64,53200.0
2010-05-04 12:30:00,5.64,5.66,5.64,5.66,51200.0,5.64,5.66,5.64,5.66,51200.0
2010-05-04 12:40:00,5.66,5.66,5.63,5.65,38000.0,5.66,5.66,5.63,5.65,38000.0
2010-05-04 12:50:00,5.65,5.65,5.62,5.62,26800.0,5.65,5.65,5.62,5.62,26800.0
2010-05-04 13:00:00,5.62,5.64,5.62,5.64,54800.0,5.62,5.64,5.62,5.64,54800.0
2010-05-04 13:10:00,5.64,5.64,5.63,5.64,42800.0,5.64,5.64,5.63,5.64,42800.0
2010-05-04 13:20:00,5.64,5.64,5.62,5.62,32800.0,5.64,5.64,5.62,5.62,32800.0
2010-05-04 13:30:00,5.62,5.64,5.62,5.62,30800.0,5.62,5.64,5.62,5.62,30800.0
2010-05-04 13:40:00,5.62,5.63,5.61,5.62,32800.0,5.62,5.63,5.61,5.62,32800.0
2010-05-04 13:50:00,5.63,5.63,5.62,5.63,18400.0,5.63,5.63,5.62,5.63,18400.0
2010-05-04 14:00:00,5.62,5.62,5.61,5.62,32000.0,5.62,5.62,5.61,5.62,32000.0
2010-05-04 14:10:00,5.62,5.62,5.6,5.61,27200.0,5.62,5.62,5.6,5.61,27200.0
2010-05-04 14:20:00,5.61,5.61,5.59,5.59,30800.0,5.61,5.61,5.59,5.59,30800.0
2010-05-04 14:30:00,5.59,5.61,5.59,5.6,49200.0,5.59,5.61,5.59,5.6,49200.0
2010-05-04 14:40:00,5.6,5.61,5.58,5.58,48800.0,5.6,5.61,5.58,5.58,48800.0
2010-05-04 14:50:00,5.58,5.6,5.58,5.59,38400.0,5.58,5.6,5.58,5.59,38400.0
2010-05-04 15:00:00,5.59,5.59,5.58,5.58,82800.0,5.59,5.59,5.58,5.58,82800.0
2010-05-04 15:10:00,5.58,5.6,5.58,5.6,46800.0,5.58,5.6,5.58,5.6,46800.0
2010-05-04 15:20:00,5.6,5.6,5.58,5.6,58800.0,5.6,5.6,5.58,5.6,58800.0
2010-05-04 15:30:00,5.6,5.6,5.57,5.58,68800.0,5.6,5.6,5.57,5.58,68800.0
2010-05-04 15:40:00,5.58,5.6,5.56,5.6,102000.0,5.58,5.6,5.56,5.6,102000.0
2010-05-04 15:50:00,5.6,5.62,5.58,5.58,206000.0,5.6,5.62,5.58,5.58,206000.0
2010-05-05 09:30:00,5.58,5.58,5.51,5.51,69200.0,5.58,5.58,5.51,5.51,69200.0
2010-05-05 09:40:00,5.53,5.59,5.51,5.55,67600.0,5.53,5.59,5.51,5.55,67600.0
2010-05-05 09:50:00,5.55,5.61,5.53,5.54,128800.0,5.55,5.61,5.53,5.54,128800.0
2010-05-05 10:00:00,5.54,5.61,5.51,5.56,93200.0,5.54,5.61,5.51,5.56,93200.0
2010-05-05 10:10:00,5.56,5.61,5.55,5.59,97200.0,5.56,5.61,5.55,5.59,97200.0
2010-05-05 10:20:00,5.59,5.59,5.54,5.55,98400.0,5.59,5.59,5.54,5.55,98400.0
2010-05-05 10:30:00,5.55,5.56,5.5,5.5,81600.0,5.55,5.56,5.5,5.5,81600.0
2010-05-05 10:40:00,5.5,5.54,5.5,5.54,56000.0,5.5,5.54,5.5,5.54,56000.0
2010-05-05 10:50:00,5.54,5.54,5.52,5.52,28800.0,5.54,5.54,5.52,5.52,28800.0
2010-05-05 11:00:00,5.52,5.52,5.5,5.51,52000.0,5.52,5.52,5.5,5.51,52000.0
2010-05-05 11:10:00,5.51,5.53,5.51,5.52,35600.0,5.51,5.53,5.51,5.52,35600.0
2010-05-05 11:20:00,5.52,5.53,5.52,5.52,27200.0,5.52,5.53,5.52,5.52,27200.0
2010-05-05 11:30:00,5.51,5.53,5.5,5.53,46400.0,5.51,5.53,5.5,5.53,46400.0
2010-05-05 11:40:00,5.53,5.55,5.52,5.55,27200.0,5.53,5.55,5.52,5.55,27200.0
2010-05-05 11:50:00,5.55,5.57,5.55,5.57,35600.0,5.55,5.57,5.55,5.57,35600.0
2010-05-05 12:00:00,5.57,5.57,5.54,5.54,14000.0,5.57,5.57,5.54,5.54,14000.0
2010-05-05 12:10:00,5.54,5.54,5.53,5.53,16000.0,5.54,5.54,5.53,5.53,16000.0
2010-05-05 12:20:00,5.54,5.54,5.52,5.52,16000.0,5.54,5.54,5.52,5.52,16000.0
2010-05-05 12:30:00,5.52,5.52,5.51,5.51,45200.0,5.52,5.52,5.51,5.51,45200.0
2010-05-05 12:40:00,5.51,5.51,5.51,5.51,21600.0,5.51,5.51,5.51,5.51,21600.0
2010-05-05 12:50:00,5.51,5.52,5.51,5.52,26800.0,5.51,5.52,5.51,5.52,26800.0
2010-05-05 13:00:00,5.52,5.54,5.52,5.54,30400.0,5.52,5.54,5.52,5.54,30400.0
2010-05-05 13:10:00,5.54,5.54,5.51,5.53,16400.0,5.54,5.54,5.51,5.53,16400.0
2010-05-05 13:20:00,5.53,5.55,5.53,5.54,23200.0,5.53,5.55,5.53,5.54,23200.0
2010-05-05 13:30:00,5.54,5.55,5.54,5.55,26800.0,5.54,5.55,5.54,5.55,26800.0
2010-05-05 13:40:00,5.56,5.56,5.55,5.56,18400.0,5.56,5.56,5.55,5.56,18400.0
2010-05-05 13:50:00,5.56,5.58,5.55,5.55,18400.0,5.56,5.58,5.55,5.55,18400.0
2010-05-05 14:00:00,5.55,5.56,5.55,5.56,16800.0,5.55,5.56,5.55,5.56,16800.0
2010-05-05 14:10:00,5.56,5.56,5.54,5.55,19600.0,5.56,5.56,5.54,5.55,19600.0
2010-05-05 14:20:00,5.55,5.55,5.53,5.53,30000.0,5.55,5.55,5.53,5.53,30000.0
2010-05-05 14:30:00,5.53,5.53,5.52,5.52,19200.0,5.53,5.53,5.52,5.52,19200.0
2010-05-05 14:40:00,5.52,5.53,5.51,5.51,22000.0,5.52,5.53,5.51,5.51,22000.0
2010-05-05 14:50:00,5.51,5.53,5.51,5.53,29600.0,5.51,5.53,5.51,5.53,29600.0
2010-05-05 15:00:00,5.53,5.56,5.53,5.56,39200.0,5.53,5.56,5.53,5.56,39200.0
2010-05-05 15:10:00,5.56,5.56,5.54,5.55,46800.0,5.56,5.56,5.54,5.55,46800.0
2010-05-05 15:20:00,5.55,5.57,5.55,5.56,55600.0,5.55,5.57,5.55,5.56,55600.0
2010-05-05 15:30:00,5.56,5.57,5.56,5.57,79200.0,5.56,5.57,5.56,5.57,79200.0
2010-05-05 15:40:00,5.57,5.58,5.56,5.57,104400.0,5.57,5.58,5.56,5.57,104400.0
2010-05-05 15:50:00,5.58,5.59,5.57,5.59,234000.0,5.58,5.59,5.57,5.59,234000.0
2010-05-06 09:30:00,5.55,5.61,5.54,5.57,26000.0,5.55,5.61,5.54,5.57,26000.0
2010-05-06 09:40:00,5.56,5.61,5.56,5.6,30000.0,5.56,5.61,5.56,5.6,30000.0
2010-05-06 09:50:00,5.61,5.64,5.6,5.63,47200.0,5.61,5.64,5.6,5.63,47200.0
2010-05-06 10:00:00,5.63,5.64,5.61,5.62,24400.0,5.63,5.64,5.61,5.62,24400.0
2010-05-06 10:10:00,5.61,5.64,5.61,5.64,13600.0,5.61,5.64,5.61,5.64,13600.0
2010-05-06 10:20:00,5.64,5.64,5.62,5.62,16000.0,5.64,5.64,5.62,5.62,16000.0
2010-05-06 10:30:00,5.61,5.64,5.61,5.63,20800.0,5.61,5.64,5.61,5.63,20800.0
2010-05-06 10:40:00,5.63,5.64,5.62,5.62,26800.0,5.63,5.64,5.62,5.62,26800.0
2010-05-06 10:50:00,5.61,5.62,5.61,5.62,48800.0,5.61,5.62,5.61,5.62,48800.0
2010-05-06 11:00:00,5.62,5.63,5.61,5.63,29200.0,5.62,5.63,5.61,5.63,29200.0
2010-05-06 11:10:00,5.62,5.63,5.6,5.63,64800.0,5.62,5.63,5.6,5.63,64800.0
2010-05-06 11:20:00,5.63,5.64,5.62,5.64,9600.0,5.63,5.64,5.62,5.64,9600.0
2010-05-06 11:30:00,5.63,5.63,5.6,5.61,18800.0,5.63,5.63,5.6,5.61,18800.0
2010-05-06 11:40:00,5.6,5.62,5.6,5.61,20000.0,5.6,5.62,5.6,5.61,20000.0
2010-05-06 11:50:00,5.61,5.62,5.6,5.62,11200.0,5.61,5.62,5.6,5.62,11200.0
2010-05-06 12:00:00,5.62,5.63,5.6,5.6,15200.0,5.62,5.63,5.6,5.6,15200.0
2010-05-06 12:10:00,5.61,5.63,5.61,5.61,14800.0,5.61,5.63,5.61,5.61,14800.0
2010-05-06 12:20:00,5.61,5.62,5.6,5.6,16000.0,5.61,5.62,5.6,5.6,16000.0
2010-05-06 12:30:00,5.6,5.61,5.59,5.59,18000.0,5.6,5.61,5.59,5.59,18000.0
2010-05-06 12:40:00,5.59,5.59,5.58,5.58,21200.0,5.59,5.59,5.58,5.58,21200.0
2010-05-06 12:50:00,5.58,5.6,5.58,5.58,42800.0,5.58,5.6,5.58,5.58,42800.0
2010-05-06 13:00:00,5.59,5.6,5.57,5.59,38400.0,5.59,5.6,5.57,5.59,38400.0
2010-05-06 13:10:00,5.59,5.59,5.54,5.54,46000.0,5.59,5.59,5.54,5.54,46000.0
2010-05-06 13:20:00,5.54,5.54,5.5,5.53,26400.0,5.54,5.54,5.5,5.53,26400.0
2010-05-06 13:30:00,5.53,5.54,5.51,5.51,28800.0,5.53,5.54,5.51,5.51,28800.0
2010-05-06 13:40:00,5.51,5.52,5.49,5.51,14000.0,5.51,5.52,5.49,5.51,14000.0
2010-05-06 13:50:00,5.51,5.51,5.48,5.49,19200.0,5.51,5.51,5.48,5.49,19200.0
2010-05-06 14:00:00,5.49,5.49,5.45,5.45,43200.0,5.49,5.49,5.45,5.45,43200.0
2010-05-06 14:10:00,5.46,5.46,5.42,5.42,49200.0,5.46,5.46,5.42,5.42,49200.0
2010-05-06 14:20:00,5.42,5.43,5.38,5.42,85600.0,5.42,5.43,5.38,5.42,85600.0
2010-05-06 14:30:00,5.41,5.42,5.37,5.37,26800.0,5.41,5.42,5.37,5.37,26800.0
2010-05-06 14:40:00,5.37,5.39,5.13,5.24,94400.0,5.37,5.39,5.13,5.24,94400.0
2010-05-06 14:50:00,5.29,5.44,5.28,5.37,55600.0,5.29,5.44,5.28,5.37,55600.0
2010-05-06 15:00:00,5.36,5.5,5.33,5.47,59200.0,5.36,5.5,5.33,5.47,59200.0
2010-05-06 15:10:00,5.47,5.5,5.46,5.5,134800.0,5.47,5.5,5.46,5.5,134800.0
2010-05-06 15:20:00,5.5,5.5,5.33,5.36,124000.0,5.5,5.5,5.33,5.36,124000.0
2010-05-06 15:30:00,5.36,5.45,5.36,5.43,81600.0,5.36,5.45,5.36,5.43,81600.0
2010-05-06 15:40:00,5.43,5.5,5.43,5.49,166000.0,5.43,5.5,5.43,5.49,166000.0
2010-05-06 15:50:00,5.49,5.52,5.43,5.44,254400.0,5.49,5.52,5.43,5.44,254400.0
2010-05-07 09:30:00,5.42,5.42,5.26,5.36,43200.0,5.42,5.42,5.26,5.36,43200.0
2010-05-07 09:40:00,5.36,5.36,5.29,5.33,51600.0,5.36,5.36,5.29,5.33,51600.0
2010-05-07 09:50:00,5.32,5.36,5.32,5.33,36000.0,5.32,5.36,5.32,5.33,36000.0
2010-05-07 10:00:00,5.34,5.34,5.26,5.27,64800.0,5.34,5.34,5.26,5.27,64800.0
2010-05-07 10:10:00,5.27,5.32,5.25,5.27,50800.0,5.27,5.32,5.25,5.27,50800.0
2010-05-07 10:20:00,5.26,5.27,5.17,5.19,72800.0,5.26,5.27,5.17,5.19,72800.0
2010-05-07 10:30:00,5.2,5.25,5.16,5.23,88000.0,5.2,5.25,5.16,5.23,88000.0
2010-05-07 10:40:00,5.23,5.25,5.16,5.22,79200.0,5.23,5.25,5.16,5.22,79200.0
2010-05-07 10:50:00,5.22,5.23,5.2,5.21,68800.0,5.22,5.23,5.2,5.21,68800.0
2010-05-07 11:00:00,5.19,5.27,5.19,5.27,51200.0,5.19,5.27,5.19,5.27,51200.0
2010-05-07 11:10:00,5.28,5.37,5.28,5.32,42800.0,5.28,5.37,5.28,5.32,42800.0
2010-05-07 11:20:00,5.33,5.33,5.28,5.29,39600.0,5.33,5.33,5.28,5.29,39600.0
2010-05-07 11:30:00,5.29,5.31,5.28,5.3,64800.0,5.29,5.31,5.28,5.3,64800.0
2010-05-07 11:40:00,5.31,5.33,5.31,5.33,24800.0,5.31,5.33,5.31,5.33,24800.0
2010-05-07 11:50:00,5.32,5.32,5.28,5.31,78000.0,5.32,5.32,5.28,5.31,78000.0
2010-05-07 12:00:00,5.31,5.36,5.29,5.36,26400.0,5.31,5.36,5.29,5.36,26400.0
2010-05-07 12:10:00,5.37,5.39,5.36,5.39,24000.0,5.37,5.39,5.36,5.39,24000.0
2010-05-07 12:20:00,5.39,5.4,5.33,5.35,22000.0,5.39,5.4,5.33,5.35,22000.0
2010-05-07 12:30:00,5.35,5.35,5.3,5.3,48000.0,5.35,5.35,5.3,5.3,48000.0
2010-05-07 12:40:00,5.3,5.32,5.3,5.3,27200.0,5.3,5.32,5.3,5.3,27200.0
2010-05-07 12:50:00,5.31,5.32,5.29,5.29,28000.0,5.31,5.32,5.29,5.29,28000.0
2010-05-07 13:00:00,5.28,5.29,5.27,5.27,22800.0,5.28,5.29,5.27,5.27,22800.0
2010-05-07 13:10:00,5.26,5.31,5.25,5.28,39600.0,5.26,5.31,5.25,5.28,39600.0
2010-05-07 13:20:00,5.28,5.29,5.28,5.29,15600.0,5.28,5.29,5.28,5.29,15600.0
2010-05-07 13:30:00,5.29,5.34,5.29,5.34,28400.0,5.29,5.34,5.29,5.34,28400.0
2010-05-07 13:40:00,5.34,5.38,5.34,5.36,32400.0,5.34,5.38,5.34,5.36,32400.0
2010-05-07 13:50:00,5.36,5.36,5.32,5.32,23600.0,5.36,5.36,5.32,5.32,23600.0
2010-05-07 14:00:00,5.33,5.34,5.32,5.33,47200.0,5.33,5.34,5.32,5.33,47200.0
2010-05-07 14:10:00,5.32,5.33,5.3,5.33,23600.0,5.32,5.33,5.3,5.33,23600.0
2010-05-07 14:20:00,5.32,5.33,5.29,5.29,24000.0,5.32,5.33,5.29,5.29,24000.0
2010-05-07 14:30:00,5.28,5.3,5.27,5.3,40400.0,5.28,5.3,5.27,5.3,40400.0
2010-05-07 14:40:00,5.3,5.33,5.27,5.29,41600.0,5.3,5.33,5.27,5.29,41600.0
2010-05-07 14:50:00,5.28,5.28,5.24,5.27,95600.0,5.28,5.28,5.24,5.27,95600.0
2010-05-07 15:00:00,5.27,5.29,5.25,5.25,72800.0,5.27,5.29,5.25,5.25,72800.0
2010-05-07 15:10:00,5.26,5.28,5.24,5.27,68000.0,5.26,5.28,5.24,5.27,68000.0
2010-05-07 15:20:00,5.27,5.29,5.27,5.27,66400.0,5.27,5.29,5.27,5.27,66400.0
2010-05-07 15:30:00,5.28,5.28,5.25,5.26,98800.0,5.28,5.28,5.25,5.26,98800.0
2010-05-07 15:40:00,5.27,5.29,5.22,5.26,292000.0,5.27,5.29,5.22,5.26,292000.0
2010-05-07 15:50:00,5.26,5.28,5.25,5.26,375600.0,5.26,5.28,5.25,5.26,375600.0
2010-05-10 09:30:00,5.45,5.47,5.43,5.47,42800.0,5.45,5.47,5.43,5.47,42800.0
2010-05-10 09:40:00,5.48,5.53,5.45,5.53,57200.0,5.48,5.53,5.45,5.53,57200.0
2010-05-10 09:50:00,5.53,5.53,5.46,5.48,25600.0,5.53,5.53,5.46,5.48,25600.0
2010-05-10 10:00:00,5.48,5.5,5.45,5.45,37200.0,5.48,5.5,5.45,5.45,37200.0
2010-05-10 10:10:00,5.46,5.5,5.46,5.48,35200.0,5.46,5.5,5.46,5.48,35200.0
2010-05-10 10:20:00,5.48,5.48,5.42,5.44,17600.0,5.48,5.48,5.42,5.44,17600.0
2010-05-10 10:30:00,5.44,5.46,5.44,5.44,32000.0,5.44,5.46,5.44,5.44,32000.0
2010-05-10 10:40:00,5.44,5.44,5.39,5.4,18000.0,5.44,5.44,5.39,5.4,18000.0
2010-05-10 10:50:00,5.39,5.4,5.38,5.38,15200.0,5.39,5.4,5.38,5.38,15200.0
2010-05-10 11:00:00,5.39,5.41,5.39,5.39,18800.0,5.39,5.41,5.39,5.39,18800.0
2010-05-10 11:10:00,5.39,5.39,5.38,5.39,6800.0,5.39,5.39,5.38,5.39,6800.0
2010-05-10 11:20:00,5.4,5.41,5.39,5.39,7600.0,5.4,5.41,5.39,5.39,7600.0
2010-05-10 11:30:00,5.39,5.41,5.39,5.41,3200.0,5.39,5.41,5.39,5.41,3200.0
2010-05-10 11:40:00,5.41,5.43,5.41,5.41,13600.0,5.41,5.43,5.41,5.41,13600.0
2010-05-10 11:50:00,5.42,5.44,5.42,5.43,12400.0,5.42,5.44,5.42,5.43,12400.0
2010-05-10 12:00:00,5.44,5.44,5.43,5.43,20400.0,5.44,5.44,5.43,5.43,20400.0
2010-05-10 12:10:00,5.41,5.43,5.4,5.4,6800.0,5.41,5.43,5.4,5.4,6800.0
2010-05-10 12:20:00,5.41,5.42,5.41,5.42,4800.0,5.41,5.42,5.41,5.42,4800.0
2010-05-10 12:30:00,5.42,5.43,5.42,5.42,9600.0,5.42,5.43,5.42,5.42,9600.0
2010-05-10 12:40:00,5.42,5.42,5.4,5.4,18800.0,5.42,5.42,5.4,5.4,18800.0
2010-05-10 12:50:00,5.41,5.41,5.4,5.4,19200.0,5.41,5.41,5.4,5.4,19200.0
2010-05-10 13:00:00,5.4,5.4,5.38,5.38,10000.0,5.4,5.4,5.38,5.38,10000.0
2010-05-10 13:10:00,5.38,5.41,5.38,5.39,35600.0,5.38,5.41,5.38,5.39,35600.0
2010-05-10 13:20:00,5.39,5.4,5.37,5.39,19600.0,5.39,5.4,5.37,5.39,19600.0
2010-05-10 13:30:00,5.38,5.43,5.38,5.41,16000.0,5.38,5.43,5.38,5.41,16000.0
2010-05-10 13:40:00,5.4,5.4,5.38,5.39,43600.0,5.4,5.4,5.38,5.39,43600.0
2010-05-10 13:50:00,5.4,5.41,5.4,5.41,21200.0,5.4,5.41,5.4,5.41,21200.0
2010-05-10 14:00:00,5.41,5.44,5.4,5.43,35600.0,5.41,5.44,5.4,5.43,35600.0
2010-05-10 14:10:00,5.43,5.43,5.42,5.43,14800.0,5.43,5.43,5.42,5.43,14800.0
2010-05-10 14:20:00,5.43,5.45,5.42,5.44,41200.0,5.43,5.45,5.42,5.44,41200.0
2010-05-10 14:30:00,5.44,5.45,5.43,5.44,25600.0,5.44,5.45,5.43,5.44,25600.0
2010-05-10 14:40:00,5.44,5.46,5.43,5.46,39200.0,5.44,5.46,5.43,5.46,39200.0
2010-05-10 14:50:00,5.46,5.49,5.45,5.49,44000.0,5.46,5.49,5.45,5.49,44000.0
2010-05-10 15:00:00,5.49,5.5,5.48,5.49,98400.0,5.49,5.5,5.48,5.49,98400.0
2010-05-10 15:10:00,5.49,5.49,5.47,5.47,50800.0,5.49,5.49,5.47,5.47,50800.0
2010-05-10 15:20:00,5.47,5.47,5.46,5.46,33600.0,5.47,5.47,5.46,5.46,33600.0
2010-05-10 15:30:00,5.46,5.47,5.46,5.47,55200.0,5.46,5.47,5.46,5.47,55200.0
2010-05-10 15:40:00,5.47,5.49,5.47,5.48,89200.0,5.47,5.49,5.47,5.48,89200.0
2010-05-10 15:50:00,5.49,5.54,5.48,5.53,374800.0,5.49,5.54,5.48,5.53,374800.0
2010-05-11 09:30:00,5.49,5.55,5.49,5.52,25600.0,5.49,5.55,5.49,5.52,25600.0
2010-05-11 09:40:00,5.52,5.57,5.52,5.54,25200.0,5.52,5.57,5.52,5.54,25200.0
2010-05-11 09:50:00,5.54,5.57,5.54,5.57,20800.0,5.54,5.57,5.54,5.57,20800.0
2010-05-11 10:00:00,5.58,5.58,5.54,5.56,27600.0,5.58,5.58,5.54,5.56,27600.0
2010-05-11 10:10:00,5.55,5.59,5.55,5.57,32000.0,5.55,5.59,5.55,5.57,32000.0
2010-05-11 10:20:00,5.56,5.56,5.52,5.55,45600.0,5.56,5.56,5.52,5.55,45600.0
2010-05-11 10:30:00,5.54,5.59,5.54,5.58,84800.0,5.54,5.59,5.54,5.58,84800.0
2010-05-11 10:40:00,5.58,5.59,5.58,5.59,21200.0,5.58,5.59,5.58,5.59,21200.0
2010-05-11 10:50:00,5.58,5.58,5.54,5.54,19200.0,5.58,5.58,5.54,5.54,19200.0
2010-05-11 11:00:00,5.54,5.59,5.54,5.57,70800.0,5.54,5.59,5.54,5.57,70800.0
2010-05-11 11:10:00,5.57,5.57,5.55,5.56,34000.0,5.57,5.57,5.55,5.56,34000.0
2010-05-11 11:20:00,5.56,5.57,5.55,5.57,25600.0,5.56,5.57,5.55,5.57,25600.0
2010-05-11 11:30:00,5.56,5.57,5.54,5.55,67200.0,5.56,5.57,5.54,5.55,67200.0
2010-05-11 11:40:00,5.56,5.56,5.53,5.53,23200.0,5.56,5.56,5.53,5.53,23200.0
2010-05-11 11:50:00,5.54,5.57,5.53,5.56,24800.0,5.54,5.57,5.53,5.56,24800.0
2010-05-11 12:00:00,5.57,5.59,5.56,5.58,38400.0,5.57,5.59,5.56,5.58,38400.0
2010-05-11 12:10:00,5.58,5.59,5.55,5.56,36400.0,5.58,5.59,5.55,5.56,36400.0
2010-05-11 12:20:00,5.55,5.56,5.54,5.56,23600.0,5.55,5.56,5.54,5.56,23600.0
2010-05-11 12:30:00,5.55,5.55,5.54,5.54,19600.0,5.55,5.55,5.54,5.54,19600.0
2010-05-11 12:40:00,5.54,5.57,5.54,5.57,38000.0,5.54,5.57,5.54,5.57,38000.0
2010-05-11 12:50:00,5.57,5.58,5.57,5.58,11200.0,5.57,5.58,5.57,5.58,11200.0
2010-05-11 13:00:00,5.59,5.59,5.58,5.58,13200.0,5.59,5.59,5.58,5.58,13200.0
2010-05-11 13:10:00,5.58,5.59,5.58,5.59,12800.0,5.58,5.59,5.58,5.59,12800.0
2010-05-11 13:20:00,5.59,5.61,5.59,5.6,30000.0,5.59,5.61,5.59,5.6,30000.0
2010-05-11 13:30:00,5.61,5.62,5.59,5.6,32000.0,5.61,5.62,5.59,5.6,32000.0
2010-05-11 13:40:00,5.6,5.63,5.6,5.63,33600.0,5.6,5.63,5.6,5.63,33600.0
2010-05-11 13:50:00,5.64,5.66,5.64,5.66,45600.0,5.64,5.66,5.64,5.66,45600.0
2010-05-11 14:00:00,5.65,5.67,5.65,5.65,34400.0,5.65,5.67,5.65,5.65,34400.0
2010-05-11 14:10:00,5.64,5.64,5.61,5.62,57200.0,5.64,5.64,5.61,5.62,57200.0
2010-05-11 14:20:00,5.62,5.66,5.62,5.63,28000.0,5.62,5.66,5.62,5.63,28000.0
2010-05-11 14:30:00,5.63,5.63,5.6,5.61,38000.0,5.63,5.63,5.6,5.61,38000.0
2010-05-11 14:40:00,5.61,5.61,5.59,5.6,63200.0,5.61,5.61,5.59,5.6,63200.0
2010-05-11 14:50:00,5.6,5.62,5.6,5.6,35600.0,5.6,5.62,5.6,5.6,35600.0
2010-05-11 15:00:00,5.6,5.6,5.55,5.56,63200.0,5.6,5.6,5.55,5.56,63200.0
2010-05-11 15:10:00,5.55,5.56,5.53,5.53,39600.0,5.55,5.56,5.53,5.53,39600.0
2010-05-11 15:20:00,5.53,5.57,5.52,5.57,38000.0,5.53,5.57,5.52,5.57,38000.0
2010-05-11 15:30:00,5.57,5.57,5.54,5.57,69600.0,5.57,5.57,5.54,5.57,69600.0
2010-05-11 15:40:00,5.56,5.58,5.56,5.57,81200.0,5.56,5.58,5.56,5.57,81200.0
2010-05-11 15:50:00,5.57,5.57,5.55,5.57,126000.0,5.57,5.57,5.55,5.57,126000.0
2010-05-12 09:30:00,5.58,5.58,5.52,5.57,97200.0,5.58,5.58,5.52,5.57,97200.0
2010-05-12 09:40:00,5.57,5.59,5.56,5.56,12000.0,5.57,5.59,5.56,5.56,12000.0
2010-05-12 09:50:00,5.56,5.61,5.55,5.61,20000.0,5.56,5.61,5.55,5.61,20000.0
2010-05-12 10:00:00,5.6,5.6,5.57,5.6,27200.0,5.6,5.6,5.57,5.6,27200.0
2010-05-12 10:10:00,5.61,5.62,5.6,5.61,21200.0,5.61,5.62,5.6,5.61,21200.0
2010-05-12 10:20:00,5.61,5.62,5.59,5.61,71600.0,5.61,5.62,5.59,5.61,71600.0
2010-05-12 10:30:00,5.61,5.61,5.56,5.57,33200.0,5.61,5.61,5.56,5.57,33200.0
2010-05-12 10:40:00,5.57,5.61,5.57,5.6,19200.0,5.57,5.61,5.57,5.6,19200.0
2010-05-12 10:50:00,5.59,5.6,5.58,5.59,26000.0,5.59,5.6,5.58,5.59,26000.0
2010-05-12 11:00:00,5.59,5.61,5.59,5.6,46400.0,5.59,5.61,5.59,5.6,46400.0
2010-05-12 11:10:00,5.6,5.61,5.58,5.6,70000.0,5.6,5.61,5.58,5.6,70000.0
2010-05-12 11:20:00,5.6,5.61,5.58,5.58,42400.0,5.6,5.61,5.58,5.58,42400.0
2010-05-12 11:30:00,5.58,5.61,5.58,5.61,16800.0,5.58,5.61,5.58,5.61,16800.0
2010-05-12 11:40:00,5.61,5.61,5.59,5.6,40800.0,5.61,5.61,5.59,5.6,40800.0
2010-05-12 11:50:00,5.6,5.6,5.59,5.6,18800.0,5.6,5.6,5.59,5.6,18800.0
2010-05-12 12:00:00,5.61,5.63,5.59,5.63,35600.0,5.61,5.63,5.59,5.63,35600.0
2010-05-12 12:10:00,5.63,5.64,5.63,5.64,12800.0,5.63,5.64,5.63,5.64,12800.0
2010-05-12 12:20:00,5.64,5.64,5.63,5.63,5200.0,5.64,5.64,5.63,5.63,5200.0
2010-05-12 12:30:00,5.62,5.64,5.6,5.61,16000.0,5.62,5.64,5.6,5.61,16000.0
2010-05-12 12:40:00,5.61,5.62,5.6,5.61,10400.0,5.61,5.62,5.6,5.61,10400.0
2010-05-12 12:50:00,5.61,5.62,5.6,5.61,21200.0,5.61,5.62,5.6,5.61,21200.0
2010-05-12 13:00:00,5.62,5.64,5.61,5.64,19200.0,5.62,5.64,5.61,5.64,19200.0
2010-05-12 13:10:00,5.64,5.67,5.64,5.65,22000.0,5.64,5.67,5.64,5.65,22000.0
2010-05-12 13:20:00,5.65,5.65,5.62,5.64,30000.0,5.65,5.65,5.62,5.64,30000.0
2010-05-12 13:30:00,5.65,5.66,5.64,5.66,13600.0,5.65,5.66,5.64,5.66,13600.0
2010-05-12 13:40:00,5.66,5.67,5.63,5.67,34000.0,5.66,5.67,5.63,5.67,34000.0
2010-05-12 13:50:00,5.67,5.69,5.67,5.68,27200.0,5.67,5.69,5.67,5.68,27200.0
2010-05-12 14:00:00,5.68,5.69,5.67,5.67,20400.0,5.68,5.69,5.67,5.67,20400.0
2010-05-12 14:10:00,5.67,5.71,5.67,5.71,35200.0,5.67,5.71,5.67,5.71,35200.0
2010-05-12 14:20:00,5.7,5.71,5.69,5.71,30400.0,5.7,5.71,5.69,5.71,30400.0
2010-05-12 14:30:00,5.71,5.72,5.71,5.72,37600.0,5.71,5.72,5.71,5.72,37600.0
2010-05-12 14:40:00,5.72,5.73,5.71,5.71,36800.0,5.72,5.73,5.71,5.71,36800.0
2010-05-12 14:50:00,5.7,5.7,5.69,5.7,32400.0,5.7,5.7,5.69,5.7,32400.0
2010-05-12 15:00:00,5.7,5.72,5.7,5.72,59600.0,5.7,5.72,5.7,5.72,59600.0
2010-05-12 15:10:00,5.72,5.73,5.71,5.72,56400.0,5.72,5.73,5.71,5.72,56400.0
2010-05-12 15:20:00,5.72,5.73,5.71,5.72,59200.0,5.72,5.73,5.71,5.72,59200.0
2010-05-12 15:30:00,5.72,5.73,5.71,5.71,83600.0,5.72,5.73,5.71,5.71,83600.0
2010-05-12 15:40:00,5.71,5.73,5.7,5.71,110400.0,5.71,5.73,5.7,5.71,110400.0
2010-05-12 15:50:00,5.71,5.73,5.7,5.72,179200.0,5.71,5.73,5.7,5.72,179200.0
2010-05-13 09:30:00,5.73,5.73,5.68,5.72,24800.0,5.73,5.73,5.68,5.72,24800.0
2010-05-13 09:40:00,5.72,5.74,5.69,5.73,17600.0,5.72,5.74,5.69,5.73,17600.0
2010-05-13 09:50:00,5.73,5.73,5.65,5.66,28400.0,5.73,5.73,5.65,5.66,28400.0
2010-05-13 10:00:00,5.67,5.69,5.65,5.66,40000.0,5.67,5.69,5.65,5.66,40000.0
2010-05-13 10:10:00,5.66,5.71,5.66,5.71,51600.0,5.66,5.71,5.66,5.71,51600.0
2010-05-13 10:20:00,5.71,5.72,5.68,5.71,46400.0,5.71,5.72,5.68,5.71,46400.0
2010-05-13 10:30:00,5.7,5.74,5.69,5.73,13600.0,5.7,5.74,5.69,5.73,13600.0
2010-05-13 10:40:00,5.73,5.73,5.68,5.71,58800.0,5.73,5.73,5.68,5.71,58800.0
2010-05-13 10:50:00,5.71,5.72,5.69,5.69,13600.0,5.71,5.72,5.69,5.69,13600.0
2010-05-13 11:00:00,5.69,5.69,5.67,5.68,8800.0,5.69,5.69,5.67,5.68,8800.0
2010-05-13 11:10:00,5.68,5.69,5.68,5.68,4400.0,5.68,5.69,5.68,5.68,4400.0
2010-05-13 11:20:00,5.68,5.69,5.67,5.67,8800.0,5.68,5.69,5.67,5.67,8800.0
2010-05-13 11:30:00,5.67,5.68,5.65,5.66,11600.0,5.67,5.68,5.65,5.66,11600.0
2010-05-13 11:40:00,5.66,5.68,5.66,5.68,10000.0,5.66,5.68,5.66,5.68,10000.0
2010-05-13 11:50:00,5.68,5.68,5.66,5.66,8000.0,5.68,5.68,5.66,5.66,8000.0
2010-05-13 12:00:00,5.66,5.68,5.66,5.67,9600.0,5.66,5.68,5.66,5.67,9600.0
2010-05-13 12:10:00,5.67,5.68,5.66,5.67,12800.0,5.67,5.68,5.66,5.67,12800.0
2010-05-13 12:20:00,5.67,5.68,5.67,5.67,4000.0,5.67,5.68,5.67,5.67,4000.0
2010-05-13 12:30:00,5.68,5.68,5.67,5.68,9600.0,5.68,5.68,5.67,5.68,9600.0
2010-05-13 12:40:00,5.68,5.68,5.68,5.68,10800.0,5.68,5.68,5.68,5.68,10800.0
2010-05-13 12:50:00,5.67,5.67,5.66,5.66,7600.0,5.67,5.67,5.66,5.66,7600.0
2010-05-13 13:00:00,5.66,5.66,5.65,5.66,14000.0,5.66,5.66,5.65,5.66,14000.0
2010-05-13 13:10:00,5.66,5.69,5.66,5.68,8000.0,5.66,5.69,5.66,5.68,8000.0
2010-05-13 13:20:00,5.68,5.68,5.67,5.68,7200.0,5.68,5.68,5.67,5.68,7200.0
2010-05-13 13:30:00,5.68,5.69,5.68,5.69,10000.0,5.68,5.69,5.68,5.69,10000.0
2010-05-13 13:40:00,5.68,5.69,5.67,5.68,8800.0,5.68,5.69,5.67,5.68,8800.0
2010-05-13 13:50:00,5.68,5.71,5.67,5.7,36800.0,5.68,5.71,5.67,5.7,36800.0
2010-05-13 14:00:00,5.71,5.71,5.69,5.69,4800.0,5.71,5.71,5.69,5.69,4800.0
2010-05-13 14:10:00,5.69,5.69,5.68,5.68,6800.0,5.69,5.69,5.68,5.68,6800.0
2010-05-13 14:20:00,5.68,5.68,5.67,5.67,9200.0,5.68,5.68,5.67,5.67,9200.0
2010-05-13 14:30:00,5.67,5.68,5.67,5.68,14800.0,5.67,5.68,5.67,5.68,14800.0
2010-05-13 14:40:00,5.68,5.68,5.67,5.67,12400.0,5.68,5.68,5.67,5.67,12400.0
2010-05-13 14:50:00,5.66,5.66,5.64,5.65,46800.0,5.66,5.66,5.64,5.65,46800.0
2010-05-13 15:00:00,5.65,5.66,5.65,5.65,47200.0,5.65,5.66,5.65,5.65,47200.0
2010-05-13 15:10:00,5.65,5.65,5.62,5.62,38400.0,5.65,5.65,5.62,5.62,38400.0
2010-05-13 15:20:00,5.62,5.64,5.62,5.63,33600.0,5.62,5.64,5.62,5.63,33600.0
2010-05-13 15:30:00,5.63,5.63,5.6,5.61,60000.0,5.63,5.63,5.6,5.61,60000.0
2010-05-13 15:40:00,5.61,5.66,5.6,5.65,140800.0,5.61,5.66,5.6,5.65,140800.0
2010-05-13 15:50:00,5.65,5.65,5.63,5.63,162800.0,5.65,5.65,5.63,5.63,162800.0
2010-05-14 09:30:00,5.59,5.59,5.5,5.53,20400.0,5.59,5.59,5.5,5.53,20400.0
2010-05-14 09:40:00,5.53,5.56,5.46,5.51,43600.0,5.53,5.56,5.46,5.51,43600.0
2010-05-14 09:50:00,5.52,5.57,5.5,5.56,37200.0,5.52,5.57,5.5,5.56,37200.0
2010-05-14 10:00:00,5.56,5.57,5.49,5.52,35600.0,5.56,5.57,5.49,5.52,35600.0
2010-05-14 10:10:00,5.53,5.58,5.53,5.57,23200.0,5.53,5.58,5.53,5.57,23200.0
2010-05-14 10:20:00,5.57,5.61,5.56,5.57,57600.0,5.57,5.61,5.56,5.57,57600.0
2010-05-14 10:30:00,5.57,5.59,5.56,5.58,30400.0,5.57,5.59,5.56,5.58,30400.0
2010-05-14 10:40:00,5.57,5.6,5.57,5.59,26800.0,5.57,5.6,5.57,5.59,26800.0
2010-05-14 10:50:00,5.59,5.61,5.58,5.61,22800.0,5.59,5.61,5.58,5.61,22800.0
2010-05-14 11:00:00,5.61,5.63,5.59,5.62,90000.0,5.61,5.63,5.59,5.62,90000.0
2010-05-14 11:10:00,5.62,5.62,5.59,5.61,51200.0,5.62,5.62,5.59,5.61,51200.0
2010-05-14 11:20:00,5.59,5.61,5.57,5.6,36000.0,5.59,5.61,5.57,5.6,36000.0
2010-05-14 11:30:00,5.6,5.68,5.6,5.65,98800.0,5.6,5.68,5.6,5.65,98800.0
2010-05-14 11:40:00,5.65,5.66,5.62,5.66,36400.0,5.65,5.66,5.62,5.66,36400.0
2010-05-14 11:50:00,5.66,5.68,5.63,5.68,174400.0,5.66,5.68,5.63,5.68,174400.0
2010-05-14 12:00:00,5.68,5.69,5.65,5.68,91600.0,5.68,5.69,5.65,5.68,91600.0
2010-05-14 12:10:00,5.68,5.7,5.67,5.68,31600.0,5.68,5.7,5.67,5.68,31600.0
2010-05-14 12:20:00,5.68,5.7,5.67,5.69,44400.0,5.68,5.7,5.67,5.69,44400.0
2010-05-14 12:30:00,5.69,5.7,5.68,5.68,24400.0,5.69,5.7,5.68,5.68,24400.0
2010-05-14 12:40:00,5.68,5.69,5.67,5.68,73600.0,5.68,5.69,5.67,5.68,73600.0
2010-05-14 12:50:00,5.68,5.7,5.68,5.7,16400.0,5.68,5.7,5.68,5.7,16400.0
2010-05-14 13:00:00,5.7,5.7,5.69,5.7,25200.0,5.7,5.7,5.69,5.7,25200.0
2010-05-14 13:10:00,5.69,5.71,5.67,5.67,57600.0,5.69,5.71,5.67,5.67,57600.0
2010-05-14 13:20:00,5.67,5.71,5.67,5.71,24400.0,5.67,5.71,5.67,5.71,24400.0
2010-05-14 13:30:00,5.71,5.71,5.69,5.69,31600.0,5.71,5.71,5.69,5.69,31600.0
2010-05-14 13:40:00,5.69,5.72,5.68,5.72,30400.0,5.69,5.72,5.68,5.72,30400.0
2010-05-14 13:50:00,5.72,5.75,5.72,5.75,45600.0,5.72,5.75,5.72,5.75,45600.0
2010-05-14 14:00:00,5.76,5.77,5.73,5.77,54000.0,5.76,5.77,5.73,5.77,54000.0
2010-05-14 14:10:00,5.77,5.77,5.74,5.76,39600.0,5.77,5.77,5.74,5.76,39600.0
2010-05-14 14:20:00,5.76,5.76,5.74,5.76,28400.0,5.76,5.76,5.74,5.76,28400.0
2010-05-14 14:30:00,5.76,5.76,5.72,5.74,76800.0,5.76,5.76,5.72,5.74,76800.0
2010-05-14 14:40:00,5.75,5.75,5.73,5.74,12000.0,5.75,5.75,5.73,5.74,12000.0
2010-05-14 14:50:00,5.74,5.74,5.73,5.73,21600.0,5.74,5.74,5.73,5.73,21600.0
2010-05-14 15:00:00,5.73,5.74,5.73,5.73,61200.0,5.73,5.74,5.73,5.73,61200.0
2010-05-14 15:10:00,5.73,5.74,5.72,5.73,48800.0,5.73,5.74,5.72,5.73,48800.0
2010-05-14 15:20:00,5.72,5.72,5.69,5.7,47200.0,5.72,5.72,5.69,5.7,47200.0
2010-05-14 15:30:00,5.7,5.72,5.69,5.7,114800.0,5.7,5.72,5.69,5.7,114800.0
2010-05-14 15:40:00,5.7,5.75,5.7,5.73,132800.0,5.7,5.75,5.7,5.73,132800.0
2010-05-14 15:50:00,5.73,5.77,5.73,5.76,265200.0,5.73,5.77,5.73,5.76,265200.0
2010-05-17 09:30:00,5.82,5.95,5.82,5.95,139200.0,5.82,5.95,5.82,5.95,139200.0
2010-05-17 09:40:00,5.95,5.95,5.86,5.88,66400.0,5.95,5.95,5.86,5.88,66400.0
2010-05-17 09:50:00,5.88,5.89,5.84,5.88,181600.0,5.88,5.89,5.84,5.88,181600.0
2010-05-17 10:00:00,5.89,5.89,5.86,5.86,40800.0,5.89,5.89,5.86,5.86,40800.0
2010-05-17 10:10:00,5.86,5.89,5.86,5.88,59600.0,5.86,5.89,5.86,5.88,59600.0
2010-05-17 10:20:00,5.88,5.89,5.86,5.87,102400.0,5.88,5.89,5.86,5.87,102400.0
2010-05-17 10:30:00,5.87,5.89,5.85,5.87,110400.0,5.87,5.89,5.85,5.87,110400.0
2010-05-17 10:40:00,5.87,5.89,5.85,5.87,126800.0,5.87,5.89,5.85,5.87,126800.0
2010-05-17 10:50:00,5.87,5.89,5.86,5.88,47200.0,5.87,5.89,5.86,5.88,47200.0
2010-05-17 11:00:00,5.87,5.88,5.86,5.87,54800.0,5.87,5.88,5.86,5.87,54800.0
2010-05-17 11:10:00,5.88,5.88,5.86,5.87,36000.0,5.88,5.88,5.86,5.87,36000.0
2010-05-17 11:20:00,5.87,5.88,5.85,5.86,41200.0,5.87,5.88,5.85,5.86,41200.0
2010-05-17 11:30:00,5.85,5.88,5.85,5.87,21200.0,5.85,5.88,5.85,5.87,21200.0
2010-05-17 11:40:00,5.86,5.87,5.84,5.84,12800.0,5.86,5.87,5.84,5.84,12800.0
2010-05-17 11:50:00,5.84,5.84,5.81,5.81,35200.0,5.84,5.84,5.81,5.81,35200.0
2010-05-17 12:00:00,5.81,5.81,5.71,5.72,45200.0,5.81,5.81,5.71,5.72,45200.0
2010-05-17 12:10:00,5.72,5.77,5.71,5.75,73200.0,5.72,5.77,5.71,5.75,73200.0
2010-05-17 12:20:00,5.75,5.78,5.74,5.76,36000.0,5.75,5.78,5.74,5.76,36000.0
2010-05-17 12:30:00,5.76,5.76,5.75,5.76,143600.0,5.76,5.76,5.75,5.76,143600.0
2010-05-17 12:40:00,5.75,5.77,5.75,5.75,42000.0,5.75,5.77,5.75,5.75,42000.0
2010-05-17 12:50:00,5.75,5.76,5.74,5.75,55200.0,5.75,5.76,5.74,5.75,55200.0
2010-05-17 13:00:00,5.76,5.76,5.75,5.75,13200.0,5.76,5.76,5.75,5.75,13200.0
2010-05-17 13:10:00,5.75,5.77,5.75,5.77,44000.0,5.75,5.77,5.75,5.77,44000.0
2010-05-17 13:20:00,5.77,5.77,5.75,5.75,42800.0,5.77,5.77,5.75,5.75,42800.0
2010-05-17 13:30:00,5.75,5.76,5.74,5.74,46000.0,5.75,5.76,5.74,5.74,46000.0
2010-05-17 13:40:00,5.74,5.74,5.73,5.73,6400.0,5.74,5.74,5.73,5.73,6400.0
2010-05-17 13:50:00,5.73,5.75,5.72,5.74,17600.0,5.73,5.75,5.72,5.74,17600.0
2010-05-17 14:00:00,5.74,5.75,5.74,5.74,42000.0,5.74,5.75,5.74,5.74,42000.0
2010-05-17 14:10:00,5.74,5.75,5.74,5.75,23600.0,5.74,5.75,5.74,5.75,23600.0
2010-05-17 14:20:00,5.75,5.75,5.75,5.75,29200.0,5.75,5.75,5.75,5.75,29200.0
2010-05-17 14:30:00,5.75,5.76,5.74,5.75,73600.0,5.75,5.76,5.74,5.75,73600.0
2010-05-17 14:40:00,5.75,5.76,5.75,5.75,78800.0,5.75,5.76,5.75,5.75,78800.0
2010-05-17 14:50:00,5.75,5.76,5.74,5.76,34000.0,5.75,5.76,5.74,5.76,34000.0
2010-05-17 15:00:00,5.76,5.78,5.75,5.75,72000.0,5.76,5.78,5.75,5.75,72000.0
2010-05-17 15:10:00,5.75,5.76,5.75,5.75,269600.0,5.75,5.76,5.75,5.75,269600.0
2010-05-17 15:20:00,5.75,5.76,5.73,5.75,93600.0,5.75,5.76,5.73,5.75,93600.0
2010-05-17 15:30:00,5.74,5.77,5.74,5.76,173600.0,5.74,5.77,5.74,5.76,173600.0
2010-05-17 15:40:00,5.76,5.78,5.74,5.76,395200.0,5.76,5.78,5.74,5.76,395200.0
2010-05-17 15:50:00,5.76,5.78,5.75,5.76,329600.0,5.76,5.78,5.75,5.76,329600.0
2010-05-18 09:30:00,5.81,5.82,5.75,5.77,68800.0,5.81,5.82,5.75,5.77,68800.0
2010-05-18 09:40:00,5.76,5.83,5.75,5.82,28000.0,5.76,5.83,5.75,5.82,28000.0
2010-05-18 09:50:00,5.82,5.82,5.8,5.82,20400.0,5.82,5.82,5.8,5.82,20400.0
2010-05-18 10:00:00,5.81,5.82,5.79,5.81,55200.0,5.81,5.82,5.79,5.81,55200.0
2010-05-18 10:10:00,5.81,5.81,5.79,5.8,24400.0,5.81,5.81,5.79,5.8,24400.0
2010-05-18 10:20:00,5.8,5.8,5.78,5.79,38400.0,5.8,5.8,5.78,5.79,38400.0
2010-05-18 10:30:00,5.79,5.8,5.77,5.8,32000.0,5.79,5.8,5.77,5.8,32000.0
2010-05-18 10:40:00,5.8,5.8,5.77,5.77,68000.0,5.8,5.8,5.77,5.77,68000.0
2010-05-18 10:50:00,5.77,5.77,5.74,5.75,130800.0,5.77,5.77,5.74,5.75,130800.0
2010-05-18 11:00:00,5.76,5.76,5.73,5.74,11200.0,5.76,5.76,5.73,5.74,11200.0
2010-05-18 11:10:00,5.74,5.76,5.74,5.75,12800.0,5.74,5.76,5.74,5.75,12800.0
2010-05-18 11:20:00,5.75,5.77,5.74,5.77,16800.0,5.75,5.77,5.74,5.77,16800.0
2010-05-18 11:30:00,5.77,5.78,5.75,5.76,17200.0,5.77,5.78,5.75,5.76,17200.0
2010-05-18 11:40:00,5.76,5.76,5.75,5.75,91600.0,5.76,5.76,5.75,5.75,91600.0
2010-05-18 11:50:00,5.75,5.76,5.75,5.75,95200.0,5.75,5.76,5.75,5.75,95200.0
2010-05-18 12:00:00,5.75,5.75,5.72,5.74,26000.0,5.75,5.75,5.72,5.74,26000.0
2010-05-18 12:10:00,5.74,5.76,5.74,5.75,15600.0,5.74,5.76,5.74,5.75,15600.0
2010-05-18 12:20:00,5.75,5.77,5.75,5.76,43600.0,5.75,5.77,5.75,5.76,43600.0
2010-05-18 12:30:00,5.76,5.77,5.75,5.76,25200.0,5.76,5.77,5.75,5.76,25200.0
2010-05-18 12:40:00,5.76,5.78,5.76,5.77,29600.0,5.76,5.78,5.76,5.77,29600.0
2010-05-18 12:50:00,5.77,5.77,5.75,5.75,72400.0,5.77,5.77,5.75,5.75,72400.0
2010-05-18 13:00:00,5.75,5.76,5.74,5.75,149200.0,5.75,5.76,5.74,5.75,149200.0
2010-05-18 13:10:00,5.75,5.76,5.74,5.74,86800.0,5.75,5.76,5.74,5.74,86800.0
2010-05-18 13:20:00,5.75,5.77,5.75,5.75,76800.0,5.75,5.77,5.75,5.75,76800.0
2010-05-18 13:30:00,5.75,5.76,5.72,5.72,77200.0,5.75,5.76,5.72,5.72,77200.0
2010-05-18 13:40:00,5.71,5.73,5.69,5.72,58000.0,5.71,5.73,5.69,5.72,58000.0
2010-05-18 13:50:00,5.72,5.75,5.71,5.73,33200.0,5.72,5.75,5.71,5.73,33200.0
2010-05-18 14:00:00,5.73,5.75,5.73,5.75,32000.0,5.73,5.75,5.73,5.75,32000.0
2010-05-18 14:10:00,5.75,5.75,5.75,5.75,24800.0,5.75,5.75,5.75,5.75,24800.0
2010-05-18 14:20:00,5.75,5.75,5.73,5.74,37200.0,5.75,5.75,5.73,5.74,37200.0
2010-05-18 14:30:00,5.73,5.73,5.7,5.71,24000.0,5.73,5.73,5.7,5.71,24000.0
2010-05-18 14:40:00,5.71,5.73,5.7,5.7,37600.0,5.71,5.73,5.7,5.7,37600.0
2010-05-18 14:50:00,5.71,5.71,5.69,5.7,25600.0,5.71,5.71,5.69,5.7,25600.0
2010-05-18 15:00:00,5.7,5.72,5.68,5.72,78000.0,5.7,5.72,5.68,5.72,78000.0
2010-05-18 15:10:00,5.72,5.76,5.72,5.74,76000.0,5.72,5.76,5.72,5.74,76000.0
2010-05-18 15:20:00,5.75,5.76,5.74,5.75,108000.0,5.75,5.76,5.74,5.75,108000.0
2010-05-18 15:30:00,5.75,5.75,5.74,5.74,63200.0,5.75,5.75,5.74,5.74,63200.0
2010-05-18 15:40:00,5.74,5.75,5.73,5.74,92000.0,5.74,5.75,5.73,5.74,92000.0
2010-05-18 15:50:00,5.74,5.75,5.74,5.75,695200.0,5.74,5.75,5.74,5.75,695200.0
2010-05-19 09:30:00,5.73,5.75,5.72,5.75,24400.0,5.73,5.75,5.72,5.75,24400.0
2010-05-19 09:40:00,5.75,5.78,5.73,5.78,49200.0,5.75,5.78,5.73,5.78,49200.0
2010-05-19 09:50:00,5.78,5.82,5.76,5.77,38400.0,5.78,5.82,5.76,5.77,38400.0
2010-05-19 10:00:00,5.77,5.79,5.77,5.78,19200.0,5.77,5.79,5.77,5.78,19200.0
2010-05-19 10:10:00,5.78,5.79,5.75,5.76,44800.0,5.78,5.79,5.75,5.76,44800.0
2010-05-19 10:20:00,5.77,5.78,5.74,5.75,31600.0,5.77,5.78,5.74,5.75,31600.0
2010-05-19 10:30:00,5.75,5.79,5.75,5.78,30800.0,5.75,5.79,5.75,5.78,30800.0
2010-05-19 10:40:00,5.78,5.8,5.78,5.78,26000.0,5.78,5.8,5.78,5.78,26000.0
2010-05-19 10:50:00,5.77,5.8,5.77,5.8,8400.0,5.77,5.8,5.77,5.8,8400.0
2010-05-19 11:00:00,5.79,5.8,5.77,5.77,14800.0,5.79,5.8,5.77,5.77,14800.0
2010-05-19 11:10:00,5.76,5.76,5.73,5.73,28800.0,5.76,5.76,5.73,5.73,28800.0
2010-05-19 11:20:00,5.73,5.75,5.71,5.73,14800.0,5.73,5.75,5.71,5.73,14800.0
2010-05-19 11:30:00,5.73,5.75,5.73,5.75,17200.0,5.73,5.75,5.73,5.75,17200.0
2010-05-19 11:40:00,5.75,5.76,5.74,5.75,34400.0,5.75,5.76,5.74,5.75,34400.0
2010-05-19 11:50:00,5.75,5.78,5.75,5.78,13200.0,5.75,5.78,5.75,5.78,13200.0
2010-05-19 12:00:00,5.78,5.79,5.77,5.77,12400.0,5.78,5.79,5.77,5.77,12400.0
2010-05-19 12:10:00,5.78,5.79,5.77,5.77,14400.0,5.78,5.79,5.77,5.77,14400.0
2010-05-19 12:20:00,5.77,5.83,5.77,5.81,30000.0,5.77,5.83,5.77,5.81,30000.0
2010-05-19 12:30:00,5.8,5.81,5.78,5.8,18000.0,5.8,5.81,5.78,5.8,18000.0
2010-05-19 12:40:00,5.8,5.8,5.77,5.77,12800.0,5.8,5.8,5.77,5.77,12800.0
2010-05-19 12:50:00,5.77,5.8,5.77,5.8,29200.0,5.77,5.8,5.77,5.8,29200.0
2010-05-19 13:00:00,5.8,5.8,5.77,5.79,20000.0,5.8,5.8,5.77,5.79,20000.0
2010-05-19 13:10:00,5.78,5.8,5.78,5.79,16800.0,5.78,5.8,5.78,5.79,16800.0
2010-05-19 13:20:00,5.79,5.82,5.79,5.82,24800.0,5.79,5.82,5.79,5.82,24800.0
2010-05-19 13:30:00,5.82,5.82,5.79,5.81,12800.0,5.82,5.82,5.79,5.81,12800.0
2010-05-19 13:40:00,5.81,5.82,5.8,5.81,7600.0,5.81,5.82,5.8,5.81,7600.0
2010-05-19 13:50:00,5.81,5.81,5.79,5.81,7600.0,5.81,5.81,5.79,5.81,7600.0
2010-05-19 14:00:00,5.81,5.84,5.79,5.79,48800.0,5.81,5.84,5.79,5.79,48800.0
2010-05-19 14:10:00,5.79,5.8,5.79,5.79,13600.0,5.79,5.8,5.79,5.79,13600.0
2010-05-19 14:20:00,5.79,5.8,5.79,5.79,81600.0,5.79,5.8,5.79,5.79,81600.0
2010-05-19 14:30:00,5.79,5.79,5.76,5.78,34800.0,5.79,5.79,5.76,5.78,34800.0
2010-05-19 14:40:00,5.77,5.79,5.77,5.78,61200.0,5.77,5.79,5.77,5.78,61200.0
2010-05-19 14:50:00,5.78,5.78,5.77,5.77,22400.0,5.78,5.78,5.77,5.77,22400.0
2010-05-19 15:00:00,5.76,5.77,5.73,5.73,16800.0,5.76,5.77,5.73,5.73,16800.0
2010-05-19 15:10:00,5.73,5.75,5.72,5.75,162800.0,5.73,5.75,5.72,5.75,162800.0
2010-05-19 15:20:00,5.75,5.77,5.75,5.76,69200.0,5.75,5.77,5.75,5.76,69200.0
2010-05-19 15:30:00,5.76,5.78,5.75,5.78,47600.0,5.76,5.78,5.75,5.78,47600.0
2010-05-19 15:40:00,5.78,5.78,5.75,5.76,114800.0,5.78,5.78,5.75,5.76,114800.0
2010-05-19 15:50:00,5.76,5.77,5.75,5.76,88800.0,5.76,5.77,5.75,5.76,88800.0
2010-05-20 09:30:00,5.66,5.66,5.57,5.64,30400.0,5.66,5.66,5.57,5.64,30400.0
2010-05-20 09:40:00,5.63,5.64,5.61,5.64,37600.0,5.63,5.64,5.61,5.64,37600.0
2010-05-20 09:50:00,5.66,5.68,5.65,5.66,24400.0,5.66,5.68,5.65,5.66,24400.0
2010-05-20 10:00:00,5.66,5.68,5.64,5.67,21200.0,5.66,5.68,5.64,5.67,21200.0
2010-05-20 10:10:00,5.65,5.66,5.62,5.63,43600.0,5.65,5.66,5.62,5.63,43600.0
2010-05-20 10:20:00,5.63,5.63,5.59,5.6,39200.0,5.63,5.63,5.59,5.6,39200.0
2010-05-20 10:30:00,5.6,5.66,5.59,5.63,22400.0,5.6,5.66,5.59,5.63,22400.0
2010-05-20 10:40:00,5.63,5.63,5.61,5.62,18400.0,5.63,5.63,5.61,5.62,18400.0
2010-05-20 10:50:00,5.61,5.65,5.6,5.6,34000.0,5.61,5.65,5.6,5.6,34000.0
2010-05-20 11:00:00,5.6,5.63,5.59,5.61,18800.0,5.6,5.63,5.59,5.61,18800.0
2010-05-20 11:10:00,5.62,5.62,5.57,5.6,106800.0,5.62,5.62,5.57,5.6,106800.0
2010-05-20 11:20:00,5.6,5.64,5.57,5.63,40000.0,5.6,5.64,5.57,5.63,40000.0
2010-05-20 11:30:00,5.63,5.63,5.57,5.6,70000.0,5.63,5.63,5.57,5.6,70000.0
2010-05-20 11:40:00,5.6,5.6,5.57,5.57,16000.0,5.6,5.6,5.57,5.57,16000.0
2010-05-20 11:50:00,5.57,5.59,5.56,5.57,32800.0,5.57,5.59,5.56,5.57,32800.0
2010-05-20 12:00:00,5.56,5.57,5.55,5.57,8400.0,5.56,5.57,5.55,5.57,8400.0
2010-05-20 12:10:00,5.57,5.58,5.52,5.54,56000.0,5.57,5.58,5.52,5.54,56000.0
2010-05-20 12:20:00,5.54,5.56,5.54,5.55,32000.0,5.54,5.56,5.54,5.55,32000.0
2010-05-20 12:30:00,5.55,5.57,5.54,5.56,80000.0,5.55,5.57,5.54,5.56,80000.0
2010-05-20 12:40:00,5.55,5.55,5.54,5.54,14400.0,5.55,5.55,5.54,5.54,14400.0
2010-05-20 12:50:00,5.54,5.54,5.51,5.53,23200.0,5.54,5.54,5.51,5.53,23200.0
2010-05-20 13:00:00,5.52,5.53,5.52,5.53,68400.0,5.52,5.53,5.52,5.53,68400.0
2010-05-20 13:10:00,5.53,5.53,5.5,5.51,14800.0,5.53,5.53,5.5,5.51,14800.0
2010-05-20 13:20:00,5.52,5.55,5.52,5.53,20000.0,5.52,5.55,5.52,5.53,20000.0
2010-05-20 13:30:00,5.53,5.56,5.51,5.51,29200.0,5.53,5.56,5.51,5.51,29200.0
2010-05-20 13:40:00,5.52,5.53,5.51,5.53,20800.0,5.52,5.53,5.51,5.53,20800.0
2010-05-20 13:50:00,5.52,5.53,5.48,5.5,33600.0,5.52,5.53,5.48,5.5,33600.0
2010-05-20 14:00:00,5.5,5.5,5.48,5.5,41600.0,5.5,5.5,5.48,5.5,41600.0
2010-05-20 14:10:00,5.5,5.52,5.49,5.51,17200.0,5.5,5.52,5.49,5.51,17200.0
2010-05-20 14:20:00,5.51,5.54,5.5,5.51,27200.0,5.51,5.54,5.5,5.51,27200.0
2010-05-20 14:30:00,5.51,5.54,5.5,5.54,29200.0,5.51,5.54,5.5,5.54,29200.0
2010-05-20 14:40:00,5.53,5.55,5.52,5.54,27200.0,5.53,5.55,5.52,5.54,27200.0
2010-05-20 14:50:00,5.54,5.54,5.52,5.52,108400.0,5.54,5.54,5.52,5.52,108400.0
2010-05-20 15:00:00,5.52,5.54,5.5,5.51,76400.0,5.52,5.54,5.5,5.51,76400.0
2010-05-20 15:10:00,5.51,5.52,5.49,5.49,58000.0,5.51,5.52,5.49,5.49,58000.0
2010-05-20 15:20:00,5.5,5.53,5.49,5.5,71200.0,5.5,5.53,5.49,5.5,71200.0
2010-05-20 15:30:00,5.5,5.52,5.49,5.5,109200.0,5.5,5.52,5.49,5.5,109200.0
2010-05-20 15:40:00,5.51,5.51,5.46,5.48,156000.0,5.51,5.51,5.46,5.48,156000.0
2010-05-20 15:50:00,5.48,5.48,5.42,5.43,250800.0,5.48,5.48,5.42,5.43,250800.0
2010-05-21 09:30:00,5.31,5.43,5.31,5.37,227200.0,5.31,5.43,5.31,5.37,227200.0
2010-05-21 09:40:00,5.37,5.39,5.29,5.37,39200.0,5.37,5.39,5.29,5.37,39200.0
2010-05-21 09:50:00,5.37,5.46,5.36,5.43,30400.0,5.37,5.46,5.36,5.43,30400.0
2010-05-21 10:00:00,5.42,5.45,5.38,5.43,27200.0,5.42,5.45,5.38,5.43,27200.0
2010-05-21 10:10:00,5.42,5.43,5.36,5.41,21600.0,5.42,5.43,5.36,5.41,21600.0
2010-05-21 10:20:00,5.41,5.41,5.33,5.34,22800.0,5.41,5.41,5.33,5.34,22800.0
2010-05-21 10:30:00,5.34,5.36,5.32,5.35,12400.0,5.34,5.36,5.32,5.35,12400.0
2010-05-21 10:40:00,5.35,5.35,5.31,5.33,20000.0,5.35,5.35,5.31,5.33,20000.0
2010-05-21 10:50:00,5.33,5.36,5.32,5.34,18400.0,5.33,5.36,5.32,5.34,18400.0
2010-05-21 11:00:00,5.35,5.38,5.35,5.38,9600.0,5.35,5.38,5.35,5.38,9600.0
2010-05-21 11:10:00,5.38,5.41,5.37,5.4,22400.0,5.38,5.41,5.37,5.4,22400.0
2010-05-21 11:20:00,5.41,5.43,5.4,5.4,16000.0,5.41,5.43,5.4,5.4,16000.0
2010-05-21 11:30:00,5.42,5.46,5.42,5.46,47200.0,5.42,5.46,5.42,5.46,47200.0
2010-05-21 11:40:00,5.48,5.5,5.46,5.47,20800.0,5.48,5.5,5.46,5.47,20800.0
2010-05-21 11:50:00,5.47,5.49,5.45,5.45,16400.0,5.47,5.49,5.45,5.45,16400.0
2010-05-21 12:00:00,5.46,5.46,5.44,5.45,14000.0,5.46,5.46,5.44,5.45,14000.0
2010-05-21 12:10:00,5.45,5.47,5.44,5.46,26000.0,5.45,5.47,5.44,5.46,26000.0
2010-05-21 12:20:00,5.47,5.49,5.46,5.47,12800.0,5.47,5.49,5.46,5.47,12800.0
2010-05-21 12:30:00,5.47,5.48,5.45,5.47,28800.0,5.47,5.48,5.45,5.47,28800.0
2010-05-21 12:40:00,5.46,5.46,5.41,5.41,33200.0,5.46,5.46,5.41,5.41,33200.0
2010-05-21 12:50:00,5.41,5.43,5.39,5.39,32000.0,5.41,5.43,5.39,5.39,32000.0
2010-05-21 13:00:00,5.4,5.4,5.37,5.38,16400.0,5.4,5.4,5.37,5.38,16400.0
2010-05-21 13:10:00,5.38,5.41,5.38,5.39,14800.0,5.38,5.41,5.38,5.39,14800.0
2010-05-21 13:20:00,5.39,5.39,5.37,5.37,14800.0,5.39,5.39,5.37,5.37,14800.0
2010-05-21 13:30:00,5.38,5.38,5.37,5.37,14000.0,5.38,5.38,5.37,5.37,14000.0
2010-05-21 13:40:00,5.38,5.4,5.38,5.4,8800.0,5.38,5.4,5.38,5.4,8800.0
2010-05-21 13:50:00,5.4,5.4,5.39,5.4,14000.0,5.4,5.4,5.39,5.4,14000.0
2010-05-21 14:00:00,5.41,5.43,5.41,5.42,22400.0,5.41,5.43,5.41,5.42,22400.0
2010-05-21 14:10:00,5.42,5.42,5.38,5.38,12000.0,5.42,5.42,5.38,5.38,12000.0
2010-05-21 14:20:00,5.38,5.39,5.38,5.39,11200.0,5.38,5.39,5.38,5.39,11200.0
2010-05-21 14:30:00,5.4,5.4,5.38,5.38,15600.0,5.4,5.4,5.38,5.38,15600.0
2010-05-21 14:40:00,5.38,5.4,5.36,5.37,30800.0,5.38,5.4,5.36,5.37,30800.0
2010-05-21 14:50:00,5.37,5.37,5.34,5.35,229200.0,5.37,5.37,5.34,5.35,229200.0
2010-05-21 15:00:00,5.36,5.38,5.36,5.37,18400.0,5.36,5.38,5.36,5.37,18400.0
2010-05-21 15:10:00,5.37,5.37,5.33,5.34,43600.0,5.37,5.37,5.33,5.34,43600.0
2010-05-21 15:20:00,5.33,5.38,5.33,5.38,50800.0,5.33,5.38,5.33,5.38,50800.0
2010-05-21 15:30:00,5.38,5.38,5.35,5.37,62000.0,5.38,5.38,5.35,5.37,62000.0
2010-05-21 15:40:00,5.37,5.42,5.37,5.39,88000.0,5.37,5.42,5.37,5.39,88000.0
2010-05-21 15:50:00,5.4,5.43,5.39,5.42,186800.0,5.4,5.43,5.39,5.42,186800.0
2010-05-24 09:30:00,5.4,5.4,5.33,5.34,25200.0,5.4,5.4,5.33,5.34,25200.0
2010-05-24 09:40:00,5.34,5.34,5.32,5.33,18800.0,5.34,5.34,5.32,5.33,18800.0
2010-05-24 09:50:00,5.33,5.34,5.31,5.32,18000.0,5.33,5.34,5.31,5.32,18000.0
2010-05-24 10:00:00,5.31,5.33,5.29,5.31,47600.0,5.31,5.33,5.29,5.31,47600.0
2010-05-24 10:10:00,5.3,5.33,5.3,5.31,58400.0,5.3,5.33,5.3,5.31,58400.0
2010-05-24 10:20:00,5.31,5.34,5.3,5.34,100400.0,5.31,5.34,5.3,5.34,100400.0
2010-05-24 10:30:00,5.34,5.39,5.34,5.39,28400.0,5.34,5.39,5.34,5.39,28400.0
2010-05-24 10:40:00,5.39,5.41,5.37,5.38,37600.0,5.39,5.41,5.37,5.38,37600.0
2010-05-24 10:50:00,5.37,5.4,5.37,5.4,83200.0,5.37,5.4,5.37,5.4,83200.0
2010-05-24 11:00:00,5.4,5.4,5.38,5.39,27600.0,5.4,5.4,5.38,5.39,27600.0
2010-05-24 11:10:00,5.39,5.39,5.38,5.39,21200.0,5.39,5.39,5.38,5.39,21200.0
2010-05-24 11:20:00,5.39,5.41,5.38,5.39,37200.0,5.39,5.41,5.38,5.39,37200.0
2010-05-24 11:30:00,5.4,5.41,5.39,5.41,18800.0,5.4,5.41,5.39,5.41,18800.0
2010-05-24 11:40:00,5.41,5.43,5.41,5.42,57200.0,5.41,5.43,5.41,5.42,57200.0
2010-05-24 11:50:00,5.42,5.43,5.4,5.43,32000.0,5.42,5.43,5.4,5.43,32000.0
2010-05-24 12:00:00,5.43,5.45,5.43,5.44,14400.0,5.43,5.45,5.43,5.44,14400.0
2010-05-24 12:10:00,5.44,5.44,5.41,5.41,14400.0,5.44,5.44,5.41,5.41,14400.0
2010-05-24 12:20:00,5.41,5.42,5.41,5.42,27600.0,5.41,5.42,5.41,5.42,27600.0
2010-05-24 12:30:00,5.42,5.43,5.42,5.42,31200.0,5.42,5.43,5.42,5.42,31200.0
2010-05-24 12:40:00,5.42,5.43,5.42,5.42,16400.0,5.42,5.43,5.42,5.42,16400.0
2010-05-24 12:50:00,5.42,5.43,5.42,5.42,12800.0,5.42,5.43,5.42,5.42,12800.0
2010-05-24 13:00:00,5.42,5.43,5.42,5.42,8000.0,5.42,5.43,5.42,5.42,8000.0
2010-05-24 13:10:00,5.42,5.43,5.41,5.41,13600.0,5.42,5.43,5.41,5.41,13600.0
2010-05-24 13:20:00,5.42,5.45,5.42,5.43,13600.0,5.42,5.45,5.42,5.43,13600.0
2010-05-24 13:30:00,5.43,5.44,5.42,5.42,14000.0,5.43,5.44,5.42,5.42,14000.0
2010-05-24 13:40:00,5.42,5.43,5.41,5.41,11200.0,5.42,5.43,5.41,5.41,11200.0
2010-05-24 13:50:00,5.41,5.43,5.41,5.42,116400.0,5.41,5.43,5.41,5.42,116400.0
2010-05-24 14:00:00,5.43,5.46,5.43,5.46,50400.0,5.43,5.46,5.43,5.46,50400.0
2010-05-24 14:10:00,5.46,5.48,5.46,5.47,22000.0,5.46,5.48,5.46,5.47,22000.0
2010-05-24 14:20:00,5.47,5.47,5.45,5.46,11200.0,5.47,5.47,5.45,5.46,11200.0
2010-05-24 14:30:00,5.47,5.47,5.45,5.45,9200.0,5.47,5.47,5.45,5.45,9200.0
2010-05-24 14:40:00,5.46,5.46,5.43,5.43,12000.0,5.46,5.46,5.43,5.43,12000.0
2010-05-24 14:50:00,5.44,5.44,5.42,5.42,21600.0,5.44,5.44,5.42,5.42,21600.0
2010-05-24 15:00:00,5.42,5.43,5.41,5.42,22000.0,5.42,5.43,5.41,5.42,22000.0
2010-05-24 15:10:00,5.41,5.42,5.41,5.41,39600.0,5.41,5.42,5.41,5.41,39600.0
2010-05-24 15:20:00,5.41,5.42,5.41,5.42,78000.0,5.41,5.42,5.41,5.42,78000.0
2010-05-24 15:30:00,5.41,5.42,5.4,5.41,486000.0,5.41,5.42,5.4,5.41,486000.0
2010-05-24 15:40:00,5.41,5.42,5.39,5.4,90800.0,5.41,5.42,5.39,5.4,90800.0
2010-05-24 15:50:00,5.39,5.39,5.33,5.34,251600.0,5.39,5.39,5.33,5.34,251600.0
2010-05-25 09:30:00,5.25,5.25,5.19,5.23,68400.0,5.25,5.25,5.19,5.23,68400.0
2010-05-25 09:40:00,5.23,5.26,5.22,5.25,48000.0,5.23,5.26,5.22,5.25,48000.0
2010-05-25 09:50:00,5.25,5.27,5.24,5.25,33600.0,5.25,5.27,5.24,5.25,33600.0
2010-05-25 10:00:00,5.25,5.3,5.25,5.26,47200.0,5.25,5.3,5.25,5.26,47200.0
2010-05-25 10:10:00,5.26,5.3,5.25,5.26,19600.0,5.26,5.3,5.25,5.26,19600.0
2010-05-25 10:20:00,5.27,5.28,5.25,5.26,49600.0,5.27,5.28,5.25,5.26,49600.0
2010-05-25 10:30:00,5.26,5.27,5.24,5.26,26400.0,5.26,5.27,5.24,5.26,26400.0
2010-05-25 10:40:00,5.26,5.27,5.25,5.26,27200.0,5.26,5.27,5.25,5.26,27200.0
2010-05-25 10:50:00,5.26,5.29,5.25,5.29,13600.0,5.26,5.29,5.25,5.29,13600.0
2010-05-25 11:00:00,5.29,5.31,5.28,5.3,17600.0,5.29,5.31,5.28,5.3,17600.0
2010-05-25 11:10:00,5.28,5.29,5.27,5.28,25200.0,5.28,5.29,5.27,5.28,25200.0
2010-05-25 11:20:00,5.27,5.29,5.26,5.29,20000.0,5.27,5.29,5.26,5.29,20000.0
2010-05-25 11:30:00,5.29,5.29,5.26,5.28,4800.0,5.29,5.29,5.26,5.28,4800.0
2010-05-25 11:40:00,5.28,5.3,5.26,5.27,7600.0,5.28,5.3,5.26,5.27,7600.0
2010-05-25 11:50:00,5.27,5.31,5.27,5.3,9600.0,5.27,5.31,5.27,5.3,9600.0
2010-05-25 12:00:00,5.29,5.34,5.29,5.31,53600.0,5.29,5.34,5.29,5.31,53600.0
2010-05-25 12:10:00,5.3,5.32,5.3,5.31,32000.0,5.3,5.32,5.3,5.31,32000.0
2010-05-25 12:20:00,5.3,5.31,5.29,5.3,14800.0,5.3,5.31,5.29,5.3,14800.0
2010-05-25 12:30:00,5.29,5.31,5.29,5.31,19200.0,5.29,5.31,5.29,5.31,19200.0
2010-05-25 12:40:00,5.31,5.31,5.29,5.31,8000.0,5.31,5.31,5.29,5.31,8000.0
2010-05-25 12:50:00,5.31,5.31,5.29,5.31,6800.0,5.31,5.31,5.29,5.31,6800.0
2010-05-25 13:00:00,5.31,5.31,5.29,5.3,9600.0,5.31,5.31,5.29,5.3,9600.0
2010-05-25 13:10:00,5.29,5.29,5.28,5.28,4800.0,5.29,5.29,5.28,5.28,4800.0
2010-05-25 13:20:00,5.28,5.29,5.28,5.29,7600.0,5.28,5.29,5.28,5.29,7600.0
2010-05-25 13:30:00,5.29,5.29,5.27,5.28,14000.0,5.29,5.29,5.27,5.28,14000.0
2010-05-25 13:40:00,5.28,5.28,5.27,5.27,13600.0,5.28,5.28,5.27,5.27,13600.0
2010-05-25 13:50:00,5.27,5.28,5.26,5.27,11200.0,5.27,5.28,5.26,5.27,11200.0
2010-05-25 14:00:00,5.27,5.29,5.27,5.29,14400.0,5.27,5.29,5.27,5.29,14400.0
2010-05-25 14:10:00,5.28,5.32,5.28,5.32,12000.0,5.28,5.32,5.28,5.32,12000.0
2010-05-25 14:20:00,5.31,5.32,5.29,5.3,21600.0,5.31,5.32,5.29,5.3,21600.0
2010-05-25 14:30:00,5.3,5.3,5.29,5.3,13600.0,5.3,5.3,5.29,5.3,13600.0
2010-05-25 14:40:00,5.29,5.32,5.29,5.32,18000.0,5.29,5.32,5.29,5.32,18000.0
2010-05-25 14:50:00,5.32,5.32,5.29,5.29,31200.0,5.32,5.32,5.29,5.29,31200.0
2010-05-25 15:00:00,5.3,5.32,5.29,5.31,22400.0,5.3,5.32,5.29,5.31,22400.0
2010-05-25 15:10:00,5.31,5.31,5.29,5.29,14400.0,5.31,5.31,5.29,5.29,14400.0
2010-05-25 15:20:00,5.3,5.34,5.3,5.32,30800.0,5.3,5.34,5.3,5.32,30800.0
2010-05-25 15:30:00,5.32,5.35,5.32,5.34,49600.0,5.32,5.35,5.32,5.34,49600.0
2010-05-25 15:40:00,5.34,5.36,5.32,5.33,84400.0,5.34,5.36,5.32,5.33,84400.0
2010-05-25 15:50:00,5.34,5.35,5.32,5.35,100400.0,5.34,5.35,5.32,5.35,100400.0
2010-05-26 09:30:00,5.36,5.38,5.34,5.36,34400.0,5.36,5.38,5.34,5.36,34400.0
2010-05-26 09:40:00,5.37,5.37,5.33,5.35,90000.0,5.37,5.37,5.33,5.35,90000.0
2010-05-26 09:50:00,5.35,5.43,5.35,5.42,51200.0,5.35,5.43,5.35,5.42,51200.0
2010-05-26 10:00:00,5.42,5.42,5.4,5.41,49600.0,5.42,5.42,5.4,5.41,49600.0
2010-05-26 10:10:00,5.41,5.42,5.4,5.41,34400.0,5.41,5.42,5.4,5.41,34400.0
2010-05-26 10:20:00,5.41,5.42,5.4,5.41,63600.0,5.41,5.42,5.4,5.41,63600.0
2010-05-26 10:30:00,5.41,5.51,5.41,5.5,272800.0,5.41,5.51,5.41,5.5,272800.0
2010-05-26 10:40:00,5.5,5.52,5.49,5.51,50800.0,5.5,5.52,5.49,5.51,50800.0
2010-05-26 10:50:00,5.51,5.52,5.49,5.49,17600.0,5.51,5.52,5.49,5.49,17600.0
2010-05-26 11:00:00,5.49,5.5,5.48,5.5,18000.0,5.49,5.5,5.48,5.5,18000.0
2010-05-26 11:10:00,5.5,5.53,5.49,5.53,50400.0,5.5,5.53,5.49,5.53,50400.0
2010-05-26 11:20:00,5.53,5.53,5.5,5.52,90400.0,5.53,5.53,5.5,5.52,90400.0
2010-05-26 11:30:00,5.52,5.53,5.51,5.53,32000.0,5.52,5.53,5.51,5.53,32000.0
2010-05-26 11:40:00,5.53,5.57,5.53,5.54,93200.0,5.53,5.57,5.53,5.54,93200.0
2010-05-26 11:50:00,5.54,5.56,5.54,5.55,29600.0,5.54,5.56,5.54,5.55,29600.0
2010-05-26 12:00:00,5.55,5.58,5.55,5.57,39600.0,5.55,5.58,5.55,5.57,39600.0
2010-05-26 12:10:00,5.57,5.61,5.56,5.59,93200.0,5.57,5.61,5.56,5.59,93200.0
2010-05-26 12:20:00,5.59,5.6,5.56,5.56,51200.0,5.59,5.6,5.56,5.56,51200.0
2010-05-26 12:30:00,5.56,5.61,5.56,5.61,20800.0,5.56,5.61,5.56,5.61,20800.0
2010-05-26 12:40:00,5.6,5.6,5.57,5.57,23600.0,5.6,5.6,5.57,5.57,23600.0
2010-05-26 12:50:00,5.57,5.61,5.57,5.6,22400.0,5.57,5.61,5.57,5.6,22400.0
2010-05-26 13:00:00,5.6,5.61,5.6,5.61,17200.0,5.6,5.61,5.6,5.61,17200.0
2010-05-26 13:10:00,5.61,5.62,5.6,5.61,14800.0,5.61,5.62,5.6,5.61,14800.0
2010-05-26 13:20:00,5.61,5.62,5.61,5.61,25200.0,5.61,5.62,5.61,5.61,25200.0
2010-05-26 13:30:00,5.61,5.62,5.61,5.62,16000.0,5.61,5.62,5.61,5.62,16000.0
2010-05-26 13:40:00,5.63,5.63,5.61,5.61,22000.0,5.63,5.63,5.61,5.61,22000.0
2010-05-26 13:50:00,5.61,5.61,5.59,5.59,14800.0,5.61,5.61,5.59,5.59,14800.0
2010-05-26 14:00:00,5.59,5.61,5.59,5.61,25600.0,5.59,5.61,5.59,5.61,25600.0
2010-05-26 14:10:00,5.61,5.62,5.59,5.61,44800.0,5.61,5.62,5.59,5.61,44800.0
2010-05-26 14:20:00,5.61,5.62,5.59,5.59,36400.0,5.61,5.62,5.59,5.59,36400.0
2010-05-26 14:30:00,5.6,5.61,5.56,5.57,90400.0,5.6,5.61,5.56,5.57,90400.0
2010-05-26 14:40:00,5.57,5.59,5.55,5.56,46000.0,5.57,5.59,5.55,5.56,46000.0
2010-05-26 14:50:00,5.56,5.56,5.53,5.56,36800.0,5.56,5.56,5.53,5.56,36800.0
2010-05-26 15:00:00,5.55,5.57,5.53,5.53,52400.0,5.55,5.57,5.53,5.53,52400.0
2010-05-26 15:10:00,5.53,5.56,5.52,5.54,40400.0,5.53,5.56,5.52,5.54,40400.0
2010-05-26 15:20:00,5.53,5.54,5.46,5.49,102000.0,5.53,5.54,5.46,5.49,102000.0
2010-05-26 15:30:00,5.49,5.51,5.48,5.51,113600.0,5.49,5.51,5.48,5.51,113600.0
2010-05-26 15:40:00,5.51,5.55,5.49,5.49,193200.0,5.51,5.55,5.49,5.49,193200.0
2010-05-26 15:50:00,5.49,5.51,5.48,5.5,236400.0,5.49,5.51,5.48,5.5,236400.0
2010-05-27 09:30:00,5.59,5.63,5.55,5.57,34800.0,5.59,5.63,5.55,5.57,34800.0
2010-05-27 09:40:00,5.59,5.59,5.56,5.58,35200.0,5.59,5.59,5.56,5.58,35200.0
2010-05-27 09:50:00,5.58,5.61,5.56,5.6,142800.0,5.58,5.61,5.56,5.6,142800.0
2010-05-27 10:00:00,5.61,5.61,5.58,5.59,308000.0,5.61,5.61,5.58,5.59,308000.0
2010-05-27 10:10:00,5.59,5.6,5.59,5.6,63200.0,5.59,5.6,5.59,5.6,63200.0
2010-05-27 10:20:00,5.59,5.61,5.59,5.59,412000.0,5.59,5.61,5.59,5.59,412000.0
2010-05-27 10:30:00,5.59,5.6,5.57,5.58,34800.0,5.59,5.6,5.57,5.58,34800.0
2010-05-27 10:40:00,5.57,5.59,5.57,5.58,32800.0,5.57,5.59,5.57,5.58,32800.0
2010-05-27 10:50:00,5.58,5.59,5.57,5.57,36000.0,5.58,5.59,5.57,5.57,36000.0
2010-05-27 11:00:00,5.57,5.58,5.56,5.58,33600.0,5.57,5.58,5.56,5.58,33600.0
2010-05-27 11:10:00,5.58,5.58,5.57,5.58,47600.0,5.58,5.58,5.57,5.58,47600.0
2010-05-27 11:20:00,5.58,5.59,5.57,5.58,18000.0,5.58,5.59,5.57,5.58,18000.0
2010-05-27 11:30:00,5.59,5.59,5.56,5.56,14000.0,5.59,5.59,5.56,5.56,14000.0
2010-05-27 11:40:00,5.55,5.55,5.54,5.54,21200.0,5.55,5.55,5.54,5.54,21200.0
2010-05-27 11:50:00,5.54,5.56,5.54,5.56,21600.0,5.54,5.56,5.54,5.56,21600.0
2010-05-27 12:00:00,5.55,5.58,5.55,5.58,12000.0,5.55,5.58,5.55,5.58,12000.0
2010-05-27 12:10:00,5.58,5.6,5.57,5.59,21600.0,5.58,5.6,5.57,5.59,21600.0
2010-05-27 12:20:00,5.6,5.6,5.58,5.6,16800.0,5.6,5.6,5.58,5.6,16800.0
2010-05-27 12:30:00,5.6,5.6,5.58,5.58,82800.0,5.6,5.6,5.58,5.58,82800.0
2010-05-27 12:40:00,5.58,5.58,5.57,5.58,24000.0,5.58,5.58,5.57,5.58,24000.0
2010-05-27 12:50:00,5.58,5.58,5.57,5.58,26000.0,5.58,5.58,5.57,5.58,26000.0
2010-05-27 13:00:00,5.58,5.58,5.57,5.57,25200.0,5.58,5.58,5.57,5.57,25200.0
2010-05-27 13:10:00,5.57,5.59,5.57,5.59,10000.0,5.57,5.59,5.57,5.59,10000.0
2010-05-27 13:20:00,5.59,5.59,5.58,5.59,22800.0,5.59,5.59,5.58,5.59,22800.0
2010-05-27 13:30:00,5.59,5.6,5.59,5.59,11200.0,5.59,5.6,5.59,5.59,11200.0
2010-05-27 13:40:00,5.6,5.6,5.57,5.58,16000.0,5.6,5.6,5.57,5.58,16000.0
2010-05-27 13:50:00,5.58,5.58,5.56,5.58,28000.0,5.58,5.58,5.56,5.58,28000.0
2010-05-27 14:00:00,5.58,5.58,5.57,5.58,26400.0,5.58,5.58,5.57,5.58,26400.0
2010-05-27 14:10:00,5.58,5.59,5.57,5.59,16400.0,5.58,5.59,5.57,5.59,16400.0
2010-05-27 14:20:00,5.59,5.6,5.59,5.59,22400.0,5.59,5.6,5.59,5.59,22400.0
2010-05-27 14:30:00,5.6,5.6,5.59,5.6,34000.0,5.6,5.6,5.59,5.6,34000.0
2010-05-27 14:40:00,5.6,5.61,5.6,5.6,30400.0,5.6,5.61,5.6,5.6,30400.0
2010-05-27 14:50:00,5.6,5.61,5.59,5.6,26400.0,5.6,5.61,5.59,5.6,26400.0
2010-05-27 15:00:00,5.6,5.61,5.6,5.61,12800.0,5.6,5.61,5.6,5.61,12800.0
2010-05-27 15:10:00,5.61,5.61,5.6,5.6,11200.0,5.61,5.61,5.6,5.6,11200.0
2010-05-27 15:20:00,5.6,5.6,5.59,5.6,44000.0,5.6,5.6,5.59,5.6,44000.0
2010-05-27 15:30:00,5.6,5.62,5.6,5.62,77600.0,5.6,5.62,5.6,5.62,77600.0
2010-05-27 15:40:00,5.62,5.64,5.62,5.64,39200.0,5.62,5.64,5.62,5.64,39200.0
2010-05-27 15:50:00,5.64,5.68,5.64,5.68,313200.0,5.64,5.68,5.64,5.68,313200.0
2010-05-28 09:30:00,5.64,5.64,5.56,5.56,80400.0,5.64,5.64,5.56,5.56,80400.0
2010-05-28 09:40:00,5.56,5.56,5.5,5.54,147200.0,5.56,5.56,5.5,5.54,147200.0
2010-05-28 09:50:00,5.53,5.56,5.51,5.55,101200.0,5.53,5.56,5.51,5.55,101200.0
2010-05-28 10:00:00,5.56,5.58,5.56,5.57,38400.0,5.56,5.58,5.56,5.57,38400.0
2010-05-28 10:10:00,5.57,5.58,5.56,5.58,44400.0,5.57,5.58,5.56,5.58,44400.0
2010-05-28 10:20:00,5.57,5.58,5.57,5.57,14000.0,5.57,5.58,5.57,5.57,14000.0
2010-05-28 10:30:00,5.58,5.59,5.58,5.58,5600.0,5.58,5.59,5.58,5.58,5600.0
2010-05-28 10:40:00,5.58,5.58,5.53,5.53,61600.0,5.58,5.58,5.53,5.53,61600.0
2010-05-28 10:50:00,5.53,5.58,5.53,5.58,94000.0,5.53,5.58,5.53,5.58,94000.0
2010-05-28 11:00:00,5.58,5.58,5.55,5.58,36000.0,5.58,5.58,5.55,5.58,36000.0
2010-05-28 11:10:00,5.58,5.58,5.56,5.56,52400.0,5.58,5.58,5.56,5.56,52400.0
2010-05-28 11:20:00,5.57,5.58,5.56,5.58,22400.0,5.57,5.58,5.56,5.58,22400.0
2010-05-28 11:30:00,5.58,5.59,5.58,5.59,13600.0,5.58,5.59,5.58,5.59,13600.0
2010-05-28 11:40:00,5.59,5.59,5.57,5.59,40400.0,5.59,5.59,5.57,5.59,40400.0
2010-05-28 11:50:00,5.59,5.59,5.57,5.57,17600.0,5.59,5.59,5.57,5.57,17600.0
2010-05-28 12:00:00,5.58,5.59,5.58,5.59,17200.0,5.58,5.59,5.58,5.59,17200.0
2010-05-28 12:10:00,5.59,5.59,5.57,5.58,47200.0,5.59,5.59,5.57,5.58,47200.0
2010-05-28 12:20:00,5.58,5.59,5.58,5.59,7200.0,5.58,5.59,5.58,5.59,7200.0
2010-05-28 12:30:00,5.59,5.59,5.55,5.56,100400.0,5.59,5.59,5.55,5.56,100400.0
2010-05-28 12:40:00,5.56,5.59,5.55,5.59,100400.0,5.56,5.59,5.55,5.59,100400.0
2010-05-28 12:50:00,5.59,5.6,5.58,5.58,13200.0,5.59,5.6,5.58,5.58,13200.0
2010-05-28 13:00:00,5.58,5.59,5.57,5.57,34400.0,5.58,5.59,5.57,5.57,34400.0
2010-05-28 13:10:00,5.57,5.59,5.57,5.58,11200.0,5.57,5.59,5.57,5.58,11200.0
2010-05-28 13:20:00,5.59,5.59,5.59,5.59,2400.0,5.59,5.59,5.59,5.59,2400.0
2010-05-28 13:30:00,5.59,5.59,5.58,5.58,20400.0,5.59,5.59,5.58,5.58,20400.0
2010-05-28 13:40:00,5.59,5.61,5.59,5.59,24000.0,5.59,5.61,5.59,5.59,24000.0
2010-05-28 13:50:00,5.59,5.61,5.58,5.6,105200.0,5.59,5.61,5.58,5.6,105200.0
2010-05-28 14:00:00,5.6,5.6,5.59,5.6,18800.0,5.6,5.6,5.59,5.6,18800.0
2010-05-28 14:10:00,5.6,5.61,5.59,5.61,23200.0,5.6,5.61,5.59,5.61,23200.0
2010-05-28 14:20:00,5.61,5.63,5.6,5.63,23600.0,5.61,5.63,5.6,5.63,23600.0
2010-05-28 14:30:00,5.63,5.67,5.63,5.67,79200.0,5.63,5.67,5.63,5.67,79200.0
2010-05-28 14:40:00,5.67,5.69,5.66,5.68,44000.0,5.67,5.69,5.66,5.68,44000.0
2010-05-28 14:50:00,5.68,5.69,5.65,5.66,63600.0,5.68,5.69,5.65,5.66,63600.0
2010-05-28 15:00:00,5.66,5.68,5.66,5.67,65200.0,5.66,5.68,5.66,5.67,65200.0
2010-05-28 15:10:00,5.68,5.71,5.67,5.7,92400.0,5.68,5.71,5.67,5.7,92400.0
2010-05-28 15:20:00,5.7,5.74,5.7,5.73,149600.0,5.7,5.74,5.7,5.73,149600.0
2010-05-28 15:30:00,5.72,5.75,5.72,5.75,187600.0,5.72,5.75,5.72,5.75,187600.0
2010-05-28 15:40:00,5.75,5.76,5.71,5.74,377200.0,5.75,5.76,5.71,5.74,377200.0
2010-05-28 15:50:00,5.74,5.75,5.7,5.7,516800.0,5.74,5.75,5.7,5.7,516800.0
2010-06-01 09:30:00,5.68,5.7,5.65,5.68,39200.0,5.68,5.7,5.65,5.68,39200.0
2010-06-01 09:40:00,5.68,5.75,5.68,5.72,28400.0,5.68,5.75,5.68,5.72,28400.0
2010-06-01 09:50:00,5.73,5.73,5.68,5.68,38800.0,5.73,5.73,5.68,5.68,38800.0
2010-06-01 10:00:00,5.69,5.72,5.69,5.7,170800.0,5.69,5.72,5.69,5.7,170800.0
2010-06-01 10:10:00,5.69,5.71,5.68,5.7,86800.0,5.69,5.71,5.68,5.7,86800.0
2010-06-01 10:20:00,5.7,5.78,5.69,5.75,95600.0,5.7,5.78,5.69,5.75,95600.0
2010-06-01 10:30:00,5.75,5.78,5.75,5.76,37200.0,5.75,5.78,5.75,5.76,37200.0
2010-06-01 10:40:00,5.76,5.78,5.76,5.77,38400.0,5.76,5.78,5.76,5.77,38400.0
2010-06-01 10:50:00,5.77,5.77,5.75,5.75,9200.0,5.77,5.77,5.75,5.75,9200.0
2010-06-01 11:00:00,5.75,5.75,5.73,5.74,11600.0,5.75,5.75,5.73,5.74,11600.0
2010-06-01 11:10:00,5.74,5.74,5.73,5.74,8800.0,5.74,5.74,5.73,5.74,8800.0
2010-06-01 11:20:00,5.74,5.74,5.73,5.74,60800.0,5.74,5.74,5.73,5.74,60800.0
2010-06-01 11:30:00,5.74,5.74,5.72,5.73,17600.0,5.74,5.74,5.72,5.73,17600.0
2010-06-01 11:40:00,5.73,5.73,5.68,5.7,18800.0,5.73,5.73,5.68,5.7,18800.0
2010-06-01 11:50:00,5.69,5.69,5.66,5.67,22800.0,5.69,5.69,5.66,5.67,22800.0
2010-06-01 12:00:00,5.66,5.67,5.66,5.66,17600.0,5.66,5.67,5.66,5.66,17600.0
2010-06-01 12:10:00,5.66,5.68,5.65,5.68,22000.0,5.66,5.68,5.65,5.68,22000.0
2010-06-01 12:20:00,5.67,5.69,5.67,5.69,9600.0,5.67,5.69,5.67,5.69,9600.0
2010-06-01 12:30:00,5.69,5.69,5.68,5.68,15200.0,5.69,5.69,5.68,5.68,15200.0
2010-06-01 12:40:00,5.69,5.69,5.66,5.66,29600.0,5.69,5.69,5.66,5.66,29600.0
2010-06-01 12:50:00,5.66,5.67,5.63,5.63,17600.0,5.66,5.67,5.63,5.63,17600.0
2010-06-01 13:00:00,5.63,5.68,5.63,5.68,18000.0,5.63,5.68,5.63,5.68,18000.0
2010-06-01 13:10:00,5.67,5.72,5.67,5.72,12800.0,5.67,5.72,5.67,5.72,12800.0
2010-06-01 13:20:00,5.71,5.72,5.71,5.71,20400.0,5.71,5.72,5.71,5.71,20400.0
2010-06-01 13:30:00,5.71,5.72,5.71,5.72,12800.0,5.71,5.72,5.71,5.72,12800.0
2010-06-01 13:40:00,5.72,5.73,5.71,5.73,24800.0,5.72,5.73,5.71,5.73,24800.0
2010-06-01 13:50:00,5.72,5.72,5.68,5.68,23200.0,5.72,5.72,5.68,5.68,23200.0
2010-06-01 14:00:00,5.68,5.68,5.66,5.66,32400.0,5.68,5.68,5.66,5.66,32400.0
2010-06-01 14:10:00,5.66,5.67,5.66,5.67,11600.0,5.66,5.67,5.66,5.67,11600.0
2010-06-01 14:20:00,5.67,5.68,5.67,5.68,12400.0,5.67,5.68,5.67,5.68,12400.0
2010-06-01 14:30:00,5.68,5.7,5.68,5.69,11200.0,5.68,5.7,5.68,5.69,11200.0
2010-06-01 14:40:00,5.68,5.7,5.68,5.7,16000.0,5.68,5.7,5.68,5.7,16000.0
2010-06-01 14:50:00,5.7,5.7,5.67,5.68,25200.0,5.7,5.7,5.67,5.68,25200.0
2010-06-01 15:00:00,5.68,5.69,5.67,5.68,26800.0,5.68,5.69,5.67,5.68,26800.0
2010-06-01 15:10:00,5.67,5.68,5.65,5.65,38000.0,5.67,5.68,5.65,5.65,38000.0
2010-06-01 15:20:00,5.65,5.66,5.62,5.64,80000.0,5.65,5.66,5.62,5.64,80000.0
2010-06-01 15:30:00,5.64,5.66,5.64,5.65,86000.0,5.64,5.66,5.64,5.65,86000.0
2010-06-01 15:40:00,5.65,5.65,5.6,5.61,123200.0,5.65,5.65,5.6,5.61,123200.0
2010-06-01 15:50:00,5.61,5.62,5.58,5.58,123200.0,5.61,5.62,5.58,5.58,123200.0
2010-06-02 09:30:00,5.57,5.6,5.54,5.54,35200.0,5.57,5.6,5.54,5.54,35200.0
2010-06-02 09:40:00,5.54,5.56,5.53,5.53,26000.0,5.54,5.56,5.53,5.53,26000.0
2010-06-02 09:50:00,5.53,5.54,5.51,5.53,33600.0,5.53,5.54,5.51,5.53,33600.0
2010-06-02 10:00:00,5.53,5.54,5.51,5.53,68000.0,5.53,5.54,5.51,5.53,68000.0
2010-06-02 10:10:00,5.53,5.53,5.5,5.52,28800.0,5.53,5.53,5.5,5.52,28800.0
2010-06-02 10:20:00,5.52,5.53,5.49,5.5,76400.0,5.52,5.53,5.49,5.5,76400.0
2010-06-02 10:30:00,5.5,5.51,5.49,5.5,29600.0,5.5,5.51,5.49,5.5,29600.0
2010-06-02 10:40:00,5.5,5.5,5.48,5.48,23200.0,5.5,5.5,5.48,5.48,23200.0
2010-06-02 10:50:00,5.49,5.51,5.48,5.51,29200.0,5.49,5.51,5.48,5.51,29200.0
2010-06-02 11:00:00,5.51,5.53,5.51,5.53,78000.0,5.51,5.53,5.51,5.53,78000.0
2010-06-02 11:10:00,5.53,5.53,5.52,5.52,14400.0,5.53,5.53,5.52,5.52,14400.0
2010-06-02 11:20:00,5.53,5.53,5.5,5.5,13600.0,5.53,5.53,5.5,5.5,13600.0
2010-06-02 11:30:00,5.51,5.51,5.5,5.5,42800.0,5.51,5.51,5.5,5.5,42800.0
2010-06-02 11:40:00,5.5,5.51,5.49,5.49,46800.0,5.5,5.51,5.49,5.49,46800.0
2010-06-02 11:50:00,5.49,5.5,5.48,5.49,27200.0,5.49,5.5,5.48,5.49,27200.0
2010-06-02 12:00:00,5.49,5.49,5.47,5.47,29200.0,5.49,5.49,5.47,5.47,29200.0
2010-06-02 12:10:00,5.47,5.48,5.47,5.47,18800.0,5.47,5.48,5.47,5.47,18800.0
2010-06-02 12:20:00,5.47,5.47,5.46,5.47,16800.0,5.47,5.47,5.46,5.47,16800.0
2010-06-02 12:30:00,5.47,5.49,5.47,5.48,15200.0,5.47,5.49,5.47,5.48,15200.0
2010-06-02 12:40:00,5.48,5.49,5.48,5.49,137200.0,5.48,5.49,5.48,5.49,137200.0
2010-06-02 12:50:00,5.49,5.5,5.49,5.5,250000.0,5.49,5.5,5.49,5.5,250000.0
2010-06-02 13:00:00,5.5,5.51,5.5,5.5,61200.0,5.5,5.51,5.5,5.5,61200.0
2010-06-02 13:10:00,5.5,5.52,5.5,5.5,66000.0,5.5,5.52,5.5,5.5,66000.0
2010-06-02 13:20:00,5.5,5.51,5.5,5.5,46800.0,5.5,5.51,5.5,5.5,46800.0
2010-06-02 13:30:00,5.5,5.5,5.5,5.5,16000.0,5.5,5.5,5.5,5.5,16000.0
2010-06-02 13:40:00,5.5,5.5,5.49,5.5,47200.0,5.5,5.5,5.49,5.5,47200.0
2010-06-02 13:50:00,5.5,5.51,5.5,5.51,36000.0,5.5,5.51,5.5,5.51,36000.0
2010-06-02 14:00:00,5.5,5.5,5.5,5.5,31600.0,5.5,5.5,5.5,5.5,31600.0
2010-06-02 14:10:00,5.5,5.5,5.49,5.49,50800.0,5.5,5.5,5.49,5.49,50800.0
2010-06-02 14:20:00,5.49,5.5,5.49,5.5,32000.0,5.49,5.5,5.49,5.5,32000.0
2010-06-02 14:30:00,5.5,5.5,5.49,5.5,56000.0,5.5,5.5,5.49,5.5,56000.0
2010-06-02 14:40:00,5.5,5.51,5.5,5.5,98000.0,5.5,5.51,5.5,5.5,98000.0
2010-06-02 14:50:00,5.51,5.52,5.5,5.5,130400.0,5.51,5.52,5.5,5.5,130400.0
2010-06-02 15:00:00,5.5,5.53,5.5,5.53,69200.0,5.5,5.53,5.5,5.53,69200.0
2010-06-02 15:10:00,5.53,5.55,5.53,5.54,69600.0,5.53,5.55,5.53,5.54,69600.0
2010-06-02 15:20:00,5.54,5.55,5.54,5.55,106400.0,5.54,5.55,5.54,5.55,106400.0
2010-06-02 15:30:00,5.55,5.55,5.54,5.55,161600.0,5.55,5.55,5.54,5.55,161600.0
2010-06-02 15:40:00,5.55,5.55,5.54,5.54,155600.0,5.55,5.55,5.54,5.54,155600.0
2010-06-02 15:50:00,5.54,5.54,5.52,5.53,567600.0,5.54,5.54,5.52,5.53,567600.0
2010-06-03 09:30:00,5.56,5.6,5.54,5.58,77600.0,5.56,5.6,5.54,5.58,77600.0
2010-06-03 09:40:00,5.6,5.65,5.6,5.62,54800.0,5.6,5.65,5.6,5.62,54800.0
2010-06-03 09:50:00,5.63,5.67,5.62,5.65,45600.0,5.63,5.67,5.62,5.65,45600.0
2010-06-03 10:00:00,5.65,5.66,5.62,5.65,45600.0,5.65,5.66,5.62,5.65,45600.0
2010-06-03 10:10:00,5.65,5.66,5.63,5.64,45200.0,5.65,5.66,5.63,5.64,45200.0
2010-06-03 10:20:00,5.65,5.65,5.64,5.64,50400.0,5.65,5.65,5.64,5.64,50400.0
2010-06-03 10:30:00,5.64,5.67,5.64,5.66,101600.0,5.64,5.67,5.64,5.66,101600.0
2010-06-03 10:40:00,5.66,5.68,5.65,5.66,49600.0,5.66,5.68,5.65,5.66,49600.0
2010-06-03 10:50:00,5.67,5.72,5.67,5.71,66000.0,5.67,5.72,5.67,5.71,66000.0
2010-06-03 11:00:00,5.71,5.74,5.71,5.73,60400.0,5.71,5.74,5.71,5.73,60400.0
2010-06-03 11:10:00,5.73,5.73,5.7,5.7,81600.0,5.73,5.73,5.7,5.7,81600.0
2010-06-03 11:20:00,5.7,5.71,5.7,5.7,50800.0,5.7,5.71,5.7,5.7,50800.0
2010-06-03 11:30:00,5.7,5.74,5.7,5.73,72800.0,5.7,5.74,5.7,5.73,72800.0
2010-06-03 11:40:00,5.72,5.73,5.7,5.72,34400.0,5.72,5.73,5.7,5.72,34400.0
2010-06-03 11:50:00,5.72,5.73,5.7,5.71,39200.0,5.72,5.73,5.7,5.71,39200.0
2010-06-03 12:00:00,5.7,5.72,5.65,5.67,47600.0,5.7,5.72,5.65,5.67,47600.0
2010-06-03 12:10:00,5.67,5.68,5.65,5.65,37200.0,5.67,5.68,5.65,5.65,37200.0
2010-06-03 12:20:00,5.65,5.65,5.6,5.61,51200.0,5.65,5.65,5.6,5.61,51200.0
2010-06-03 12:30:00,5.6,5.61,5.59,5.61,37200.0,5.6,5.61,5.59,5.61,37200.0
2010-06-03 12:40:00,5.61,5.63,5.61,5.63,34800.0,5.61,5.63,5.61,5.63,34800.0
2010-06-03 12:50:00,5.62,5.64,5.62,5.64,37200.0,5.62,5.64,5.62,5.64,37200.0
2010-06-03 13:00:00,5.64,5.64,5.64,5.64,14400.0,5.64,5.64,5.64,5.64,14400.0
2010-06-03 13:10:00,5.64,5.65,5.64,5.65,46000.0,5.64,5.65,5.64,5.65,46000.0
2010-06-03 13:20:00,5.65,5.66,5.65,5.65,61200.0,5.65,5.66,5.65,5.65,61200.0
2010-06-03 13:30:00,5.66,5.66,5.63,5.65,29200.0,5.66,5.66,5.63,5.65,29200.0
2010-06-03 13:40:00,5.65,5.68,5.65,5.68,61600.0,5.65,5.68,5.65,5.68,61600.0
2010-06-03 13:50:00,5.68,5.68,5.66,5.66,31600.0,5.68,5.68,5.66,5.66,31600.0
2010-06-03 14:00:00,5.66,5.67,5.66,5.67,37600.0,5.66,5.67,5.66,5.67,37600.0
2010-06-03 14:10:00,5.67,5.68,5.67,5.68,42000.0,5.67,5.68,5.67,5.68,42000.0
2010-06-03 14:20:00,5.67,5.68,5.66,5.67,48400.0,5.67,5.68,5.66,5.67,48400.0
2010-06-03 14:30:00,5.67,5.7,5.67,5.7,52000.0,5.67,5.7,5.67,5.7,52000.0
2010-06-03 14:40:00,5.7,5.71,5.7,5.71,82400.0,5.7,5.71,5.7,5.71,82400.0
2010-06-03 14:50:00,5.71,5.71,5.7,5.7,45200.0,5.71,5.71,5.7,5.7,45200.0
2010-06-03 15:00:00,5.71,5.71,5.7,5.71,44800.0,5.71,5.71,5.7,5.71,44800.0
2010-06-03 15:10:00,5.71,5.71,5.7,5.71,66400.0,5.71,5.71,5.7,5.71,66400.0
2010-06-03 15:20:00,5.7,5.73,5.7,5.73,69200.0,5.7,5.73,5.7,5.73,69200.0
2010-06-03 15:30:00,5.73,5.74,5.72,5.72,82400.0,5.73,5.74,5.72,5.72,82400.0
2010-06-03 15:40:00,5.72,5.73,5.69,5.69,152800.0,5.72,5.73,5.69,5.69,152800.0
2010-06-03 15:50:00,5.69,5.72,5.68,5.71,232800.0,5.69,5.72,5.68,5.71,232800.0
2010-06-04 09:30:00,5.63,5.65,5.62,5.65,31200.0,5.63,5.65,5.62,5.65,31200.0
2010-06-04 09:40:00,5.66,5.67,5.65,5.66,22000.0,5.66,5.67,5.65,5.66,22000.0
2010-06-04 09:50:00,5.66,5.68,5.66,5.67,12800.0,5.66,5.68,5.66,5.67,12800.0
2010-06-04 10:00:00,5.67,5.68,5.66,5.67,52400.0,5.67,5.68,5.66,5.67,52400.0
2010-06-04 10:10:00,5.67,5.71,5.67,5.71,34400.0,5.67,5.71,5.67,5.71,34400.0
2010-06-04 10:20:00,5.71,5.73,5.7,5.73,38800.0,5.71,5.73,5.7,5.73,38800.0
2010-06-04 10:30:00,5.73,5.73,5.7,5.72,56800.0,5.73,5.73,5.7,5.72,56800.0
2010-06-04 10:40:00,5.73,5.9,5.73,5.88,471600.0,5.73,5.9,5.73,5.88,471600.0
2010-06-04 10:50:00,5.89,6.0,5.87,5.96,608800.0,5.89,6.0,5.87,5.96,608800.0
2010-06-04 11:00:00,5.96,5.98,5.88,5.95,428800.0,5.96,5.98,5.88,5.95,428800.0
2010-06-04 11:10:00,5.94,5.96,5.91,5.91,102400.0,5.94,5.96,5.91,5.91,102400.0
2010-06-04 11:20:00,5.9,5.92,5.88,5.91,130400.0,5.9,5.92,5.88,5.91,130400.0
2010-06-04 11:30:00,5.91,6.02,5.91,5.99,390000.0,5.91,6.02,5.91,5.99,390000.0
2010-06-04 11:40:00,6.0,6.07,5.97,6.03,206400.0,6.0,6.07,5.97,6.03,206400.0
2010-06-04 11:50:00,6.03,6.04,5.96,5.97,403200.0,6.03,6.04,5.96,5.97,403200.0
2010-06-04 12:00:00,5.97,5.97,5.89,5.89,159200.0,5.97,5.97,5.89,5.89,159200.0
2010-06-04 12:10:00,5.89,5.96,5.89,5.93,48000.0,5.89,5.96,5.89,5.93,48000.0
2010-06-04 12:20:00,5.93,5.93,5.9,5.9,58000.0,5.93,5.93,5.9,5.9,58000.0
2010-06-04 12:30:00,5.9,5.92,5.89,5.92,30800.0,5.9,5.92,5.89,5.92,30800.0
2010-06-04 12:40:00,5.91,5.93,5.9,5.91,50400.0,5.91,5.93,5.9,5.91,50400.0
2010-06-04 12:50:00,5.9,5.93,5.9,5.93,39600.0,5.9,5.93,5.9,5.93,39600.0
2010-06-04 13:00:00,5.93,5.95,5.93,5.93,65600.0,5.93,5.95,5.93,5.93,65600.0
2010-06-04 13:10:00,5.93,5.93,5.89,5.89,37200.0,5.93,5.93,5.89,5.89,37200.0
2010-06-04 13:20:00,5.89,5.93,5.89,5.91,113600.0,5.89,5.93,5.89,5.91,113600.0
2010-06-04 13:30:00,5.92,5.92,5.89,5.89,49200.0,5.92,5.92,5.89,5.89,49200.0
2010-06-04 13:40:00,5.89,5.92,5.89,5.91,91600.0,5.89,5.92,5.89,5.91,91600.0
2010-06-04 13:50:00,5.91,5.92,5.88,5.89,86800.0,5.91,5.92,5.88,5.89,86800.0
2010-06-04 14:00:00,5.89,5.94,5.89,5.93,96000.0,5.89,5.94,5.89,5.93,96000.0
2010-06-04 14:10:00,5.93,5.93,5.9,5.9,58000.0,5.93,5.93,5.9,5.9,58000.0
2010-06-04 14:20:00,5.9,5.93,5.89,5.89,43600.0,5.9,5.93,5.89,5.89,43600.0
2010-06-04 14:30:00,5.89,5.91,5.88,5.89,97200.0,5.89,5.91,5.88,5.89,97200.0
2010-06-04 14:40:00,5.89,5.89,5.83,5.83,67200.0,5.89,5.89,5.83,5.83,67200.0
2010-06-04 14:50:00,5.83,5.84,5.81,5.81,108400.0,5.83,5.84,5.81,5.81,108400.0
2010-06-04 15:00:00,5.81,5.85,5.8,5.85,101200.0,5.81,5.85,5.8,5.85,101200.0
2010-06-04 15:10:00,5.85,5.87,5.83,5.86,170800.0,5.85,5.87,5.83,5.86,170800.0
2010-06-04 15:20:00,5.86,5.9,5.86,5.89,211600.0,5.86,5.9,5.86,5.89,211600.0
2010-06-04 15:30:00,5.89,5.92,5.89,5.9,222000.0,5.89,5.92,5.89,5.9,222000.0
2010-06-04 15:40:00,5.91,5.94,5.88,5.94,397600.0,5.91,5.94,5.88,5.94,397600.0
2010-06-04 15:50:00,5.94,5.94,5.89,5.9,404000.0,5.94,5.94,5.89,5.9,404000.0
2010-06-07 09:30:00,5.89,5.93,5.83,5.83,37200.0,5.89,5.93,5.83,5.83,37200.0
2010-06-07 09:40:00,5.83,5.83,5.78,5.8,45200.0,5.83,5.83,5.78,5.8,45200.0
2010-06-07 09:50:00,5.79,5.8,5.77,5.77,20000.0,5.79,5.8,5.77,5.77,20000.0
2010-06-07 10:00:00,5.77,5.77,5.74,5.76,38000.0,5.77,5.77,5.74,5.76,38000.0
2010-06-07 10:10:00,5.76,5.8,5.76,5.8,39600.0,5.76,5.8,5.76,5.8,39600.0
2010-06-07 10:20:00,5.79,5.83,5.79,5.81,20800.0,5.79,5.83,5.79,5.81,20800.0
2010-06-07 10:30:00,5.8,5.8,5.79,5.79,19200.0,5.8,5.8,5.79,5.79,19200.0
2010-06-07 10:40:00,5.79,5.8,5.78,5.78,20400.0,5.79,5.8,5.78,5.78,20400.0
2010-06-07 10:50:00,5.78,5.78,5.72,5.72,22000.0,5.78,5.78,5.72,5.72,22000.0
2010-06-07 11:00:00,5.73,5.73,5.7,5.73,43600.0,5.73,5.73,5.7,5.73,43600.0
2010-06-07 11:10:00,5.73,5.74,5.73,5.74,27600.0,5.73,5.74,5.73,5.74,27600.0
2010-06-07 11:20:00,5.74,5.77,5.74,5.76,21600.0,5.74,5.77,5.74,5.76,21600.0
2010-06-07 11:30:00,5.77,5.79,5.76,5.79,7600.0,5.77,5.79,5.76,5.79,7600.0
2010-06-07 11:40:00,5.77,5.79,5.77,5.78,6000.0,5.77,5.79,5.77,5.78,6000.0
2010-06-07 11:50:00,5.78,5.81,5.78,5.81,34800.0,5.78,5.81,5.78,5.81,34800.0
2010-06-07 12:00:00,5.81,5.82,5.81,5.81,14800.0,5.81,5.82,5.81,5.81,14800.0
2010-06-07 12:10:00,5.81,5.83,5.81,5.81,24800.0,5.81,5.83,5.81,5.81,24800.0
2010-06-07 12:20:00,5.81,5.81,5.8,5.8,11600.0,5.81,5.81,5.8,5.8,11600.0
2010-06-07 12:30:00,5.8,5.8,5.79,5.79,11600.0,5.8,5.8,5.79,5.79,11600.0
2010-06-07 12:40:00,5.8,5.8,5.78,5.79,16400.0,5.8,5.8,5.78,5.79,16400.0
2010-06-07 12:50:00,5.79,5.83,5.79,5.83,32000.0,5.79,5.83,5.79,5.83,32000.0
2010-06-07 13:00:00,5.83,5.84,5.82,5.84,12400.0,5.83,5.84,5.82,5.84,12400.0
2010-06-07 13:10:00,5.84,5.88,5.84,5.87,50400.0,5.84,5.88,5.84,5.87,50400.0
2010-06-07 13:20:00,5.89,5.91,5.88,5.91,31600.0,5.89,5.91,5.88,5.91,31600.0
2010-06-07 13:30:00,5.92,5.96,5.92,5.93,57600.0,5.92,5.96,5.92,5.93,57600.0
2010-06-07 13:40:00,5.93,5.95,5.93,5.95,158000.0,5.93,5.95,5.93,5.95,158000.0
2010-06-07 13:50:00,5.95,5.95,5.92,5.93,54800.0,5.95,5.95,5.92,5.93,54800.0
2010-06-07 14:00:00,5.93,5.93,5.92,5.92,68000.0,5.93,5.93,5.92,5.92,68000.0
2010-06-07 14:10:00,5.92,5.92,5.91,5.91,38400.0,5.92,5.92,5.91,5.91,38400.0
2010-06-07 14:20:00,5.91,5.93,5.91,5.92,47200.0,5.91,5.93,5.91,5.92,47200.0
2010-06-07 14:30:00,5.93,5.93,5.91,5.92,81200.0,5.93,5.93,5.91,5.92,81200.0
2010-06-07 14:40:00,5.92,5.92,5.89,5.89,134400.0,5.92,5.92,5.89,5.89,134400.0
2010-06-07 14:50:00,5.89,5.9,5.88,5.9,95200.0,5.89,5.9,5.88,5.9,95200.0
2010-06-07 15:00:00,5.9,5.93,5.9,5.93,80400.0,5.9,5.93,5.9,5.93,80400.0
2010-06-07 15:10:00,5.93,5.94,5.91,5.91,69200.0,5.93,5.94,5.91,5.91,69200.0
2010-06-07 15:20:00,5.91,5.92,5.87,5.87,70800.0,5.91,5.92,5.87,5.87,70800.0
2010-06-07 15:30:00,5.87,5.9,5.87,5.89,130400.0,5.87,5.9,5.87,5.89,130400.0
2010-06-07 15:40:00,5.89,5.9,5.88,5.9,243600.0,5.89,5.9,5.88,5.9,243600.0
2010-06-07 15:50:00,5.9,5.9,5.9,5.9,506000.0,5.9,5.9,5.9,5.9,506000.0
2010-06-08 09:30:00,5.9,5.91,5.85,5.91,35600.0,5.9,5.91,5.85,5.91,35600.0
2010-06-08 09:40:00,5.91,5.94,5.88,5.88,49600.0,5.91,5.94,5.88,5.88,49600.0
2010-06-08 09:50:00,5.89,5.89,5.85,5.85,33600.0,5.89,5.89,5.85,5.85,33600.0
2010-06-08 10:00:00,5.86,5.89,5.85,5.89,25200.0,5.86,5.89,5.85,5.89,25200.0
2010-06-08 10:10:00,5.89,5.9,5.84,5.84,26400.0,5.89,5.9,5.84,5.84,26400.0
2010-06-08 10:20:00,5.83,5.84,5.83,5.84,34000.0,5.83,5.84,5.83,5.84,34000.0
2010-06-08 10:30:00,5.83,5.84,5.8,5.81,58400.0,5.83,5.84,5.8,5.81,58400.0
2010-06-08 10:40:00,5.8,5.8,5.76,5.78,66400.0,5.8,5.8,5.76,5.78,66400.0
2010-06-08 10:50:00,5.78,5.78,5.75,5.76,22800.0,5.78,5.78,5.75,5.76,22800.0
2010-06-08 11:00:00,5.75,5.76,5.74,5.74,244400.0,5.75,5.76,5.74,5.74,244400.0
2010-06-08 11:10:00,5.75,5.75,5.72,5.72,50800.0,5.75,5.75,5.72,5.72,50800.0
2010-06-08 11:20:00,5.72,5.74,5.72,5.73,40800.0,5.72,5.74,5.72,5.73,40800.0
2010-06-08 11:30:00,5.73,5.79,5.73,5.78,91200.0,5.73,5.79,5.73,5.78,91200.0
2010-06-08 11:40:00,5.77,5.78,5.76,5.77,43200.0,5.77,5.78,5.76,5.77,43200.0
2010-06-08 11:50:00,5.78,5.8,5.78,5.8,25600.0,5.78,5.8,5.78,5.8,25600.0
2010-06-08 12:00:00,5.8,5.82,5.78,5.8,102000.0,5.8,5.82,5.78,5.8,102000.0
2010-06-08 12:10:00,5.8,5.8,5.77,5.78,15600.0,5.8,5.8,5.77,5.78,15600.0
2010-06-08 12:20:00,5.77,5.78,5.75,5.76,40000.0,5.77,5.78,5.75,5.76,40000.0
2010-06-08 12:30:00,5.76,5.78,5.76,5.77,40400.0,5.76,5.78,5.76,5.77,40400.0
2010-06-08 12:40:00,5.77,5.79,5.77,5.78,9200.0,5.77,5.79,5.77,5.78,9200.0
2010-06-08 12:50:00,5.77,5.78,5.76,5.76,13600.0,5.77,5.78,5.76,5.76,13600.0
2010-06-08 13:00:00,5.76,5.77,5.75,5.75,6800.0,5.76,5.77,5.75,5.75,6800.0
2010-06-08 13:10:00,5.75,5.76,5.75,5.76,32000.0,5.75,5.76,5.75,5.76,32000.0
2010-06-08 13:20:00,5.76,5.76,5.75,5.75,8800.0,5.76,5.76,5.75,5.75,8800.0
2010-06-08 13:30:00,5.74,5.75,5.71,5.71,51600.0,5.74,5.75,5.71,5.71,51600.0
2010-06-08 13:40:00,5.71,5.73,5.71,5.71,21200.0,5.71,5.73,5.71,5.71,21200.0
2010-06-08 13:50:00,5.71,5.71,5.69,5.71,23600.0,5.71,5.71,5.69,5.71,23600.0
2010-06-08 14:00:00,5.72,5.73,5.71,5.72,24800.0,5.72,5.73,5.71,5.72,24800.0
2010-06-08 14:10:00,5.72,5.72,5.7,5.72,76400.0,5.72,5.72,5.7,5.72,76400.0
2010-06-08 14:20:00,5.72,5.76,5.72,5.76,42400.0,5.72,5.76,5.72,5.76,42400.0
2010-06-08 14:30:00,5.76,5.78,5.76,5.78,64000.0,5.76,5.78,5.76,5.78,64000.0
2010-06-08 14:40:00,5.78,5.79,5.76,5.76,80400.0,5.78,5.79,5.76,5.76,80400.0
2010-06-08 14:50:00,5.76,5.76,5.74,5.75,18800.0,5.76,5.76,5.74,5.75,18800.0
2010-06-08 15:00:00,5.75,5.76,5.74,5.75,58800.0,5.75,5.76,5.74,5.75,58800.0
2010-06-08 15:10:00,5.75,5.76,5.74,5.75,165200.0,5.75,5.76,5.74,5.75,165200.0
2010-06-08 15:20:00,5.75,5.76,5.75,5.76,69200.0,5.75,5.76,5.75,5.76,69200.0
2010-06-08 15:30:00,5.76,5.78,5.75,5.78,69200.0,5.76,5.78,5.75,5.78,69200.0
2010-06-08 15:40:00,5.79,5.81,5.75,5.75,201600.0,5.79,5.81,5.75,5.75,201600.0
2010-06-08 15:50:00,5.75,5.77,5.75,5.76,284800.0,5.75,5.77,5.75,5.76,284800.0
2010-06-09 09:30:00,5.76,5.77,5.71,5.72,41200.0,5.76,5.77,5.71,5.72,41200.0
2010-06-09 09:40:00,5.71,5.73,5.68,5.7,45600.0,5.71,5.73,5.68,5.7,45600.0
2010-06-09 09:50:00,5.71,5.74,5.71,5.72,77200.0,5.71,5.74,5.71,5.72,77200.0
2010-06-09 10:00:00,5.73,5.73,5.71,5.71,62000.0,5.73,5.73,5.71,5.71,62000.0
2010-06-09 10:10:00,5.7,5.73,5.68,5.73,32800.0,5.7,5.73,5.68,5.73,32800.0
2010-06-09 10:20:00,5.73,5.74,5.72,5.72,14000.0,5.73,5.74,5.72,5.72,14000.0
2010-06-09 10:30:00,5.72,5.73,5.7,5.72,22800.0,5.72,5.73,5.7,5.72,22800.0
2010-06-09 10:40:00,5.71,5.74,5.69,5.73,55200.0,5.71,5.74,5.69,5.73,55200.0
2010-06-09 10:50:00,5.72,5.75,5.72,5.75,30400.0,5.72,5.75,5.72,5.75,30400.0
2010-06-09 11:00:00,5.75,5.78,5.74,5.78,53600.0,5.75,5.78,5.74,5.78,53600.0
2010-06-09 11:10:00,5.78,5.82,5.78,5.8,30000.0,5.78,5.82,5.78,5.8,30000.0
2010-06-09 11:20:00,5.8,5.82,5.8,5.81,13200.0,5.8,5.82,5.8,5.81,13200.0
2010-06-09 11:30:00,5.82,5.84,5.82,5.83,13200.0,5.82,5.84,5.82,5.83,13200.0
2010-06-09 11:40:00,5.83,5.83,5.79,5.79,13600.0,5.83,5.83,5.79,5.79,13600.0
2010-06-09 11:50:00,5.8,5.82,5.8,5.81,32400.0,5.8,5.82,5.8,5.81,32400.0
2010-06-09 12:00:00,5.81,5.81,5.77,5.78,63200.0,5.81,5.81,5.77,5.78,63200.0
2010-06-09 12:10:00,5.79,5.8,5.79,5.79,9200.0,5.79,5.8,5.79,5.79,9200.0
2010-06-09 12:20:00,5.8,5.82,5.79,5.79,52000.0,5.8,5.82,5.79,5.79,52000.0
2010-06-09 12:30:00,5.78,5.78,5.76,5.76,8800.0,5.78,5.78,5.76,5.76,8800.0
2010-06-09 12:40:00,5.76,5.79,5.76,5.79,10000.0,5.76,5.79,5.76,5.79,10000.0
2010-06-09 12:50:00,5.79,5.8,5.74,5.74,15200.0,5.79,5.8,5.74,5.74,15200.0
2010-06-09 13:00:00,5.75,5.76,5.74,5.75,14400.0,5.75,5.76,5.74,5.75,14400.0
2010-06-09 13:10:00,5.75,5.78,5.75,5.78,8400.0,5.75,5.78,5.75,5.78,8400.0
2010-06-09 13:20:00,5.78,5.78,5.76,5.76,8400.0,5.78,5.78,5.76,5.76,8400.0
2010-06-09 13:30:00,5.75,5.76,5.74,5.75,17600.0,5.75,5.76,5.74,5.75,17600.0
2010-06-09 13:40:00,5.75,5.76,5.75,5.75,72000.0,5.75,5.76,5.75,5.75,72000.0
2010-06-09 13:50:00,5.75,5.76,5.74,5.74,86800.0,5.75,5.76,5.74,5.74,86800.0
2010-06-09 14:00:00,5.74,5.75,5.72,5.72,46400.0,5.74,5.75,5.72,5.72,46400.0
2010-06-09 14:10:00,5.73,5.75,5.73,5.75,22000.0,5.73,5.75,5.73,5.75,22000.0
2010-06-09 14:20:00,5.75,5.76,5.75,5.76,66000.0,5.75,5.76,5.75,5.76,66000.0
2010-06-09 14:30:00,5.76,5.77,5.75,5.76,18400.0,5.76,5.77,5.75,5.76,18400.0
2010-06-09 14:40:00,5.76,5.76,5.74,5.74,49200.0,5.76,5.76,5.74,5.74,49200.0
2010-06-09 14:50:00,5.73,5.73,5.67,5.68,59200.0,5.73,5.73,5.67,5.68,59200.0
2010-06-09 15:00:00,5.67,5.69,5.67,5.68,93600.0,5.67,5.69,5.67,5.68,93600.0
2010-06-09 15:10:00,5.68,5.68,5.63,5.64,37200.0,5.68,5.68,5.63,5.64,37200.0
2010-06-09 15:20:00,5.64,5.68,5.63,5.68,38800.0,5.64,5.68,5.63,5.68,38800.0
2010-06-09 15:30:00,5.68,5.68,5.63,5.64,73200.0,5.68,5.68,5.63,5.64,73200.0
2010-06-09 15:40:00,5.65,5.66,5.63,5.63,84800.0,5.65,5.66,5.63,5.63,84800.0
2010-06-09 15:50:00,5.63,5.67,5.63,5.65,156800.0,5.63,5.67,5.63,5.65,156800.0
2010-06-10 09:30:00,5.74,5.74,5.68,5.68,20000.0,5.74,5.74,5.68,5.68,20000.0
2010-06-10 09:40:00,5.68,5.69,5.65,5.66,10000.0,5.68,5.69,5.65,5.66,10000.0
2010-06-10 09:50:00,5.67,5.7,5.67,5.68,12800.0,5.67,5.7,5.67,5.68,12800.0
2010-06-10 10:00:00,5.68,5.7,5.67,5.67,20400.0,5.68,5.7,5.67,5.67,20400.0
2010-06-10 10:10:00,5.67,5.67,5.66,5.67,7200.0,5.67,5.67,5.66,5.67,7200.0
2010-06-10 10:20:00,5.67,5.68,5.65,5.66,52800.0,5.67,5.68,5.65,5.66,52800.0
2010-06-10 10:30:00,5.66,5.72,5.66,5.72,31200.0,5.66,5.72,5.66,5.72,31200.0
2010-06-10 10:40:00,5.71,5.72,5.7,5.72,46000.0,5.71,5.72,5.7,5.72,46000.0
2010-06-10 10:50:00,5.71,5.73,5.71,5.73,25200.0,5.71,5.73,5.71,5.73,25200.0
2010-06-10 11:00:00,5.73,5.74,5.72,5.72,16000.0,5.73,5.74,5.72,5.72,16000.0
2010-06-10 11:10:00,5.73,5.74,5.73,5.74,4800.0,5.73,5.74,5.73,5.74,4800.0
2010-06-10 11:20:00,5.73,5.74,5.71,5.71,4400.0,5.73,5.74,5.71,5.71,4400.0
2010-06-10 11:30:00,5.72,5.73,5.7,5.72,30800.0,5.72,5.73,5.7,5.72,30800.0
2010-06-10 11:40:00,5.71,5.71,5.7,5.7,16400.0,5.71,5.71,5.7,5.7,16400.0
2010-06-10 11:50:00,5.71,5.74,5.71,5.72,14000.0,5.71,5.74,5.71,5.72,14000.0
2010-06-10 12:00:00,5.72,5.73,5.67,5.68,16400.0,5.72,5.73,5.67,5.68,16400.0
2010-06-10 12:10:00,5.68,5.72,5.68,5.71,48000.0,5.68,5.72,5.68,5.71,48000.0
2010-06-10 12:20:00,5.7,5.71,5.68,5.68,10000.0,5.7,5.71,5.68,5.68,10000.0
2010-06-10 12:30:00,5.69,5.7,5.68,5.68,11200.0,5.69,5.7,5.68,5.68,11200.0
2010-06-10 12:40:00,5.68,5.69,5.66,5.67,11200.0,5.68,5.69,5.66,5.67,11200.0
2010-06-10 12:50:00,5.67,5.67,5.66,5.67,8800.0,5.67,5.67,5.66,5.67,8800.0
2010-06-10 13:00:00,5.68,5.68,5.66,5.67,14000.0,5.68,5.68,5.66,5.67,14000.0
2010-06-10 13:10:00,5.67,5.68,5.65,5.66,13200.0,5.67,5.68,5.65,5.66,13200.0
2010-06-10 13:20:00,5.67,5.68,5.66,5.68,12000.0,5.67,5.68,5.66,5.68,12000.0
2010-06-10 13:30:00,5.68,5.68,5.67,5.67,7200.0,5.68,5.68,5.67,5.67,7200.0
2010-06-10 13:40:00,5.68,5.7,5.67,5.7,7600.0,5.68,5.7,5.67,5.7,7600.0
2010-06-10 13:50:00,5.69,5.69,5.68,5.68,7600.0,5.69,5.69,5.68,5.68,7600.0
2010-06-10 14:00:00,5.67,5.68,5.66,5.66,13600.0,5.67,5.68,5.66,5.66,13600.0
2010-06-10 14:10:00,5.66,5.67,5.66,5.67,15600.0,5.66,5.67,5.66,5.67,15600.0
2010-06-10 14:20:00,5.67,5.68,5.67,5.68,4800.0,5.67,5.68,5.67,5.68,4800.0
2010-06-10 14:30:00,5.68,5.71,5.68,5.7,17600.0,5.68,5.71,5.68,5.7,17600.0
2010-06-10 14:40:00,5.71,5.72,5.7,5.71,33200.0,5.71,5.72,5.7,5.71,33200.0
2010-06-10 14:50:00,5.71,5.71,5.68,5.68,12000.0,5.71,5.71,5.68,5.68,12000.0
2010-06-10 15:00:00,5.68,5.69,5.67,5.67,40000.0,5.68,5.69,5.67,5.67,40000.0
2010-06-10 15:10:00,5.67,5.68,5.66,5.67,43200.0,5.67,5.68,5.66,5.67,43200.0
2010-06-10 15:20:00,5.67,5.68,5.67,5.67,24400.0,5.67,5.68,5.67,5.67,24400.0
2010-06-10 15:30:00,5.67,5.68,5.65,5.65,33600.0,5.67,5.68,5.65,5.65,33600.0
2010-06-10 15:40:00,5.65,5.67,5.65,5.67,55600.0,5.65,5.67,5.65,5.67,55600.0
2010-06-10 15:50:00,5.67,5.7,5.67,5.69,124400.0,5.67,5.7,5.67,5.69,124400.0
2010-06-11 09:30:00,5.65,5.66,5.6,5.64,51600.0,5.65,5.66,5.6,5.64,51600.0
2010-06-11 09:40:00,5.66,5.71,5.65,5.7,9200.0,5.66,5.71,5.65,5.7,9200.0
2010-06-11 09:50:00,5.71,5.76,5.71,5.75,10000.0,5.71,5.76,5.71,5.75,10000.0
2010-06-11 10:00:00,5.75,5.78,5.73,5.78,14800.0,5.75,5.78,5.73,5.78,14800.0
2010-06-11 10:10:00,5.77,5.78,5.72,5.75,59600.0,5.77,5.78,5.72,5.75,59600.0
2010-06-11 10:20:00,5.75,5.75,5.73,5.74,35200.0,5.75,5.75,5.73,5.74,35200.0
2010-06-11 10:30:00,5.75,5.75,5.73,5.73,12400.0,5.75,5.75,5.73,5.73,12400.0
2010-06-11 10:40:00,5.74,5.75,5.74,5.74,6000.0,5.74,5.75,5.74,5.74,6000.0
2010-06-11 10:50:00,5.74,5.74,5.71,5.72,70800.0,5.74,5.74,5.71,5.72,70800.0
2010-06-11 11:00:00,5.72,5.73,5.7,5.7,10800.0,5.72,5.73,5.7,5.7,10800.0
2010-06-11 11:10:00,5.7,5.71,5.69,5.69,11200.0,5.7,5.71,5.69,5.69,11200.0
2010-06-11 11:20:00,5.69,5.69,5.67,5.67,12800.0,5.69,5.69,5.67,5.67,12800.0
2010-06-11 11:30:00,5.69,5.71,5.68,5.7,7200.0,5.69,5.71,5.68,5.7,7200.0
2010-06-11 11:40:00,5.68,5.7,5.68,5.7,3200.0,5.68,5.7,5.68,5.7,3200.0
2010-06-11 11:50:00,5.7,5.71,5.68,5.7,12800.0,5.7,5.71,5.68,5.7,12800.0
2010-06-11 12:00:00,5.69,5.7,5.69,5.69,12400.0,5.69,5.7,5.69,5.69,12400.0
2010-06-11 12:10:00,5.68,5.69,5.68,5.68,15600.0,5.68,5.69,5.68,5.68,15600.0
2010-06-11 12:20:00,5.68,5.68,5.67,5.68,9200.0,5.68,5.68,5.67,5.68,9200.0
2010-06-11 12:30:00,5.68,5.69,5.67,5.68,13600.0,5.68,5.69,5.67,5.68,13600.0
2010-06-11 12:40:00,5.68,5.7,5.68,5.69,9200.0,5.68,5.7,5.68,5.69,9200.0
2010-06-11 12:50:00,5.69,5.69,5.68,5.68,6000.0,5.69,5.69,5.68,5.68,6000.0
2010-06-11 13:00:00,5.69,5.72,5.69,5.72,8400.0,5.69,5.72,5.69,5.72,8400.0
2010-06-11 13:10:00,5.72,5.72,5.71,5.71,5200.0,5.72,5.72,5.71,5.71,5200.0
2010-06-11 13:20:00,5.71,5.72,5.71,5.71,4000.0,5.71,5.72,5.71,5.71,4000.0
2010-06-11 13:30:00,5.7,5.71,5.68,5.69,23600.0,5.7,5.71,5.68,5.69,23600.0
2010-06-11 13:40:00,5.68,5.68,5.66,5.67,22800.0,5.68,5.68,5.66,5.67,22800.0
2010-06-11 13:50:00,5.67,5.68,5.66,5.67,17600.0,5.67,5.68,5.66,5.67,17600.0
2010-06-11 14:00:00,5.67,5.7,5.67,5.69,23600.0,5.67,5.7,5.67,5.69,23600.0
2010-06-11 14:10:00,5.69,5.7,5.67,5.68,10400.0,5.69,5.7,5.67,5.68,10400.0
2010-06-11 14:20:00,5.68,5.68,5.67,5.67,6400.0,5.68,5.68,5.67,5.67,6400.0
2010-06-11 14:30:00,5.68,5.68,5.67,5.67,7600.0,5.68,5.68,5.67,5.67,7600.0
2010-06-11 14:40:00,5.66,5.68,5.66,5.68,12400.0,5.66,5.68,5.66,5.68,12400.0
2010-06-11 14:50:00,5.68,5.68,5.67,5.67,11600.0,5.68,5.68,5.67,5.67,11600.0
2010-06-11 15:00:00,5.67,5.68,5.67,5.67,24800.0,5.67,5.68,5.67,5.67,24800.0
2010-06-11 15:10:00,5.67,5.68,5.67,5.68,19600.0,5.67,5.68,5.67,5.68,19600.0
2010-06-11 15:20:00,5.68,5.7,5.68,5.69,20800.0,5.68,5.7,5.68,5.69,20800.0
2010-06-11 15:30:00,5.68,5.7,5.68,5.69,28800.0,5.68,5.7,5.68,5.69,28800.0
2010-06-11 15:40:00,5.69,5.72,5.69,5.72,54000.0,5.69,5.72,5.69,5.72,54000.0
2010-06-11 15:50:00,5.72,5.72,5.7,5.72,97200.0,5.72,5.72,5.7,5.72,97200.0
2010-06-14 09:30:00,5.76,5.77,5.71,5.72,19200.0,5.76,5.77,5.71,5.72,19200.0
2010-06-14 09:40:00,5.72,5.75,5.71,5.74,38400.0,5.72,5.75,5.71,5.74,38400.0
2010-06-14 09:50:00,5.74,5.75,5.74,5.74,38800.0,5.74,5.75,5.74,5.74,38800.0
2010-06-14 10:00:00,5.75,5.75,5.73,5.73,17600.0,5.75,5.75,5.73,5.73,17600.0
2010-06-14 10:10:00,5.72,5.75,5.71,5.74,23200.0,5.72,5.75,5.71,5.74,23200.0
2010-06-14 10:20:00,5.75,5.75,5.74,5.75,8400.0,5.75,5.75,5.74,5.75,8400.0
2010-06-14 10:30:00,5.75,5.75,5.71,5.72,27600.0,5.75,5.75,5.71,5.72,27600.0
2010-06-14 10:40:00,5.72,5.73,5.71,5.73,27200.0,5.72,5.73,5.71,5.73,27200.0
2010-06-14 10:50:00,5.73,5.74,5.72,5.74,18400.0,5.73,5.74,5.72,5.74,18400.0
2010-06-14 11:00:00,5.74,5.75,5.74,5.74,15600.0,5.74,5.75,5.74,5.74,15600.0
2010-06-14 11:10:00,5.74,5.75,5.74,5.75,28400.0,5.74,5.75,5.74,5.75,28400.0
2010-06-14 11:20:00,5.75,5.76,5.75,5.75,63200.0,5.75,5.76,5.75,5.75,63200.0
2010-06-14 11:30:00,5.75,5.76,5.75,5.76,14000.0,5.75,5.76,5.75,5.76,14000.0
2010-06-14 11:40:00,5.76,5.77,5.75,5.75,28400.0,5.76,5.77,5.75,5.75,28400.0
2010-06-14 11:50:00,5.74,5.75,5.74,5.74,11600.0,5.74,5.75,5.74,5.74,11600.0
2010-06-14 12:00:00,5.74,5.75,5.73,5.74,24800.0,5.74,5.75,5.73,5.74,24800.0
2010-06-14 12:10:00,5.74,5.75,5.74,5.74,27200.0,5.74,5.75,5.74,5.74,27200.0
2010-06-14 12:20:00,5.74,5.75,5.74,5.75,16400.0,5.74,5.75,5.74,5.75,16400.0
2010-06-14 12:30:00,5.75,5.75,5.75,5.75,17200.0,5.75,5.75,5.75,5.75,17200.0
2010-06-14 12:40:00,5.75,5.75,5.74,5.75,27600.0,5.75,5.75,5.74,5.75,27600.0
2010-06-14 12:50:00,5.75,5.75,5.74,5.74,11600.0,5.75,5.75,5.74,5.74,11600.0
2010-06-14 13:00:00,5.73,5.75,5.73,5.75,26800.0,5.73,5.75,5.73,5.75,26800.0
2010-06-14 13:10:00,5.75,5.76,5.75,5.75,18000.0,5.75,5.76,5.75,5.75,18000.0
2010-06-14 13:20:00,5.75,5.75,5.74,5.74,12000.0,5.75,5.75,5.74,5.74,12000.0
2010-06-14 13:30:00,5.74,5.77,5.74,5.76,14400.0,5.74,5.77,5.74,5.76,14400.0
2010-06-14 13:40:00,5.77,5.77,5.76,5.76,10800.0,5.77,5.77,5.76,5.76,10800.0
2010-06-14 13:50:00,5.76,5.76,5.73,5.74,24000.0,5.76,5.76,5.73,5.74,24000.0
2010-06-14 14:00:00,5.73,5.74,5.71,5.73,34400.0,5.73,5.74,5.71,5.73,34400.0
2010-06-14 14:10:00,5.73,5.73,5.71,5.71,23200.0,5.73,5.73,5.71,5.71,23200.0
2010-06-14 14:20:00,5.71,5.72,5.71,5.72,24400.0,5.71,5.72,5.71,5.72,24400.0
2010-06-14 14:30:00,5.72,5.72,5.7,5.71,25200.0,5.72,5.72,5.7,5.71,25200.0
2010-06-14 14:40:00,5.71,5.73,5.71,5.73,18400.0,5.71,5.73,5.71,5.73,18400.0
2010-06-14 14:50:00,5.73,5.74,5.72,5.74,19600.0,5.73,5.74,5.72,5.74,19600.0
2010-06-14 15:00:00,5.73,5.74,5.73,5.74,32800.0,5.73,5.74,5.73,5.74,32800.0
2010-06-14 15:10:00,5.74,5.74,5.73,5.74,19200.0,5.74,5.74,5.73,5.74,19200.0
2010-06-14 15:20:00,5.73,5.73,5.7,5.73,31200.0,5.73,5.73,5.7,5.73,31200.0
2010-06-14 15:30:00,5.73,5.73,5.69,5.71,90800.0,5.73,5.73,5.69,5.71,90800.0
2010-06-14 15:40:00,5.71,5.73,5.71,5.72,80000.0,5.71,5.73,5.71,5.72,80000.0
2010-06-14 15:50:00,5.72,5.72,5.69,5.71,94000.0,5.72,5.72,5.69,5.71,94000.0
2010-06-15 09:30:00,5.74,5.76,5.71,5.76,12400.0,5.74,5.76,5.71,5.76,12400.0
2010-06-15 09:40:00,5.76,5.79,5.75,5.75,17200.0,5.76,5.79,5.75,5.75,17200.0
2010-06-15 09:50:00,5.75,5.78,5.75,5.77,15600.0,5.75,5.78,5.75,5.77,15600.0
2010-06-15 10:00:00,5.77,5.77,5.74,5.74,70800.0,5.77,5.77,5.74,5.74,70800.0
2010-06-15 10:10:00,5.73,5.73,5.7,5.72,18400.0,5.73,5.73,5.7,5.72,18400.0
2010-06-15 10:20:00,5.72,5.73,5.71,5.71,47600.0,5.72,5.73,5.71,5.71,47600.0
2010-06-15 10:30:00,5.72,5.72,5.69,5.7,13600.0,5.72,5.72,5.69,5.7,13600.0
2010-06-15 10:40:00,5.7,5.72,5.69,5.7,34800.0,5.7,5.72,5.69,5.7,34800.0
2010-06-15 10:50:00,5.71,5.72,5.69,5.7,132800.0,5.71,5.72,5.69,5.7,132800.0
2010-06-15 11:00:00,5.71,5.72,5.7,5.71,19600.0,5.71,5.72,5.7,5.71,19600.0
2010-06-15 11:10:00,5.71,5.72,5.71,5.71,7600.0,5.71,5.72,5.71,5.71,7600.0
2010-06-15 11:20:00,5.71,5.73,5.71,5.72,18800.0,5.71,5.73,5.71,5.72,18800.0
2010-06-15 11:30:00,5.72,5.73,5.71,5.71,40800.0,5.72,5.73,5.71,5.71,40800.0
2010-06-15 11:40:00,5.71,5.72,5.7,5.71,10400.0,5.71,5.72,5.7,5.71,10400.0
2010-06-15 11:50:00,5.71,5.71,5.68,5.68,22800.0,5.71,5.71,5.68,5.68,22800.0
2010-06-15 12:00:00,5.68,5.71,5.68,5.7,16000.0,5.68,5.71,5.68,5.7,16000.0
2010-06-15 12:10:00,5.69,5.7,5.69,5.7,9200.0,5.69,5.7,5.69,5.7,9200.0
2010-06-15 12:20:00,5.7,5.71,5.68,5.68,14000.0,5.7,5.71,5.68,5.68,14000.0
2010-06-15 12:30:00,5.68,5.7,5.68,5.69,9600.0,5.68,5.7,5.68,5.69,9600.0
2010-06-15 12:40:00,5.68,5.69,5.68,5.69,11200.0,5.68,5.69,5.68,5.69,11200.0
2010-06-15 12:50:00,5.7,5.71,5.7,5.7,6000.0,5.7,5.71,5.7,5.7,6000.0
2010-06-15 13:00:00,5.7,5.71,5.69,5.71,27200.0,5.7,5.71,5.69,5.71,27200.0
2010-06-15 13:10:00,5.71,5.71,5.7,5.7,23600.0,5.71,5.71,5.7,5.7,23600.0
2010-06-15 13:20:00,5.7,5.71,5.7,5.7,8800.0,5.7,5.71,5.7,5.7,8800.0
2010-06-15 13:30:00,5.7,5.72,5.7,5.7,67200.0,5.7,5.72,5.7,5.7,67200.0
2010-06-15 13:40:00,5.7,5.7,5.69,5.69,9200.0,5.7,5.7,5.69,5.69,9200.0
2010-06-15 13:50:00,5.69,5.7,5.68,5.7,7600.0,5.69,5.7,5.68,5.7,7600.0
2010-06-15 14:00:00,5.7,5.71,5.7,5.71,26000.0,5.7,5.71,5.7,5.71,26000.0
2010-06-15 14:10:00,5.71,5.72,5.71,5.71,11600.0,5.71,5.72,5.71,5.71,11600.0
2010-06-15 14:20:00,5.72,5.73,5.72,5.73,5600.0,5.72,5.73,5.72,5.73,5600.0
2010-06-15 14:30:00,5.72,5.74,5.71,5.73,16000.0,5.72,5.74,5.71,5.73,16000.0
2010-06-15 14:40:00,5.73,5.73,5.72,5.73,9600.0,5.73,5.73,5.72,5.73,9600.0
2010-06-15 14:50:00,5.73,5.74,5.73,5.74,15600.0,5.73,5.74,5.73,5.74,15600.0
2010-06-15 15:00:00,5.73,5.75,5.72,5.75,16800.0,5.73,5.75,5.72,5.75,16800.0
2010-06-15 15:10:00,5.74,5.75,5.74,5.75,7200.0,5.74,5.75,5.74,5.75,7200.0
2010-06-15 15:20:00,5.75,5.76,5.74,5.75,17200.0,5.75,5.76,5.74,5.75,17200.0
2010-06-15 15:30:00,5.76,5.76,5.75,5.76,21200.0,5.76,5.76,5.75,5.76,21200.0
2010-06-15 15:40:00,5.76,5.77,5.75,5.77,56400.0,5.76,5.77,5.75,5.77,56400.0
2010-06-15 15:50:00,5.77,5.78,5.77,5.77,93600.0,5.77,5.78,5.77,5.77,93600.0
2010-06-16 09:30:00,5.75,5.75,5.73,5.75,11200.0,5.75,5.75,5.73,5.75,11200.0
2010-06-16 09:40:00,5.75,5.75,5.75,5.75,6400.0,5.75,5.75,5.75,5.75,6400.0
2010-06-16 09:50:00,5.75,5.77,5.75,5.77,18400.0,5.75,5.77,5.75,5.77,18400.0
2010-06-16 10:00:00,5.76,5.77,5.75,5.75,15600.0,5.76,5.77,5.75,5.75,15600.0
2010-06-16 10:10:00,5.75,5.77,5.75,5.77,10400.0,5.75,5.77,5.75,5.77,10400.0
2010-06-16 10:20:00,5.78,5.78,5.76,5.77,9600.0,5.78,5.78,5.76,5.77,9600.0
2010-06-16 10:30:00,5.77,5.77,5.75,5.77,19200.0,5.77,5.77,5.75,5.77,19200.0
2010-06-16 10:40:00,5.77,5.78,5.77,5.77,20400.0,5.77,5.78,5.77,5.77,20400.0
2010-06-16 10:50:00,5.77,5.79,5.77,5.79,11200.0,5.77,5.79,5.77,5.79,11200.0
2010-06-16 11:00:00,5.79,5.8,5.78,5.8,30800.0,5.79,5.8,5.78,5.8,30800.0
2010-06-16 11:10:00,5.8,5.81,5.79,5.8,11200.0,5.8,5.81,5.79,5.8,11200.0
2010-06-16 11:20:00,5.81,5.81,5.8,5.81,11600.0,5.81,5.81,5.8,5.81,11600.0
2010-06-16 11:30:00,5.81,5.81,5.78,5.8,13200.0,5.81,5.81,5.78,5.8,13200.0
2010-06-16 11:40:00,5.79,5.79,5.78,5.78,8800.0,5.79,5.79,5.78,5.78,8800.0
2010-06-16 11:50:00,5.79,5.79,5.78,5.78,6400.0,5.79,5.79,5.78,5.78,6400.0
2010-06-16 12:00:00,5.79,5.82,5.79,5.81,11200.0,5.79,5.82,5.79,5.81,11200.0
2010-06-16 12:10:00,5.81,5.81,5.8,5.8,5600.0,5.81,5.81,5.8,5.8,5600.0
2010-06-16 12:20:00,5.81,5.82,5.8,5.81,8400.0,5.81,5.82,5.8,5.81,8400.0
2010-06-16 12:30:00,5.8,5.8,5.79,5.79,7200.0,5.8,5.8,5.79,5.79,7200.0
2010-06-16 12:40:00,5.79,5.79,5.77,5.77,8800.0,5.79,5.79,5.77,5.77,8800.0
2010-06-16 12:50:00,5.77,5.77,5.76,5.76,10400.0,5.77,5.77,5.76,5.76,10400.0
2010-06-16 13:00:00,5.76,5.77,5.76,5.77,11600.0,5.76,5.77,5.76,5.77,11600.0
2010-06-16 13:10:00,5.77,5.78,5.77,5.78,16400.0,5.77,5.78,5.77,5.78,16400.0
2010-06-16 13:20:00,5.78,5.8,5.78,5.8,6800.0,5.78,5.8,5.78,5.8,6800.0
2010-06-16 13:30:00,5.79,5.8,5.79,5.79,9200.0,5.79,5.8,5.79,5.79,9200.0
2010-06-16 13:40:00,5.8,5.8,5.78,5.79,15200.0,5.8,5.8,5.78,5.79,15200.0
2010-06-16 13:50:00,5.79,5.8,5.79,5.79,14000.0,5.79,5.8,5.79,5.79,14000.0
2010-06-16 14:00:00,5.79,5.81,5.79,5.81,13600.0,5.79,5.81,5.79,5.81,13600.0
2010-06-16 14:10:00,5.81,5.82,5.81,5.81,5600.0,5.81,5.82,5.81,5.81,5600.0
2010-06-16 14:20:00,5.81,5.81,5.79,5.8,4000.0,5.81,5.81,5.79,5.8,4000.0
2010-06-16 14:30:00,5.79,5.81,5.79,5.81,23200.0,5.79,5.81,5.79,5.81,23200.0
2010-06-16 14:40:00,5.8,5.8,5.79,5.8,15600.0,5.8,5.8,5.79,5.8,15600.0
2010-06-16 14:50:00,5.8,5.8,5.79,5.8,12400.0,5.8,5.8,5.79,5.8,12400.0
2010-06-16 15:00:00,5.79,5.79,5.79,5.79,13600.0,5.79,5.79,5.79,5.79,13600.0
2010-06-16 15:10:00,5.79,5.8,5.79,5.79,14400.0,5.79,5.8,5.79,5.79,14400.0
2010-06-16 15:20:00,5.79,5.79,5.76,5.77,55600.0,5.79,5.79,5.76,5.77,55600.0
2010-06-16 15:30:00,5.77,5.78,5.77,5.78,52400.0,5.77,5.78,5.77,5.78,52400.0
2010-06-16 15:40:00,5.78,5.79,5.76,5.78,92800.0,5.78,5.79,5.76,5.78,92800.0
2010-06-16 15:50:00,5.78,5.78,5.77,5.77,147600.0,5.78,5.78,5.77,5.77,147600.0
2010-06-17 09:30:00,5.78,5.79,5.77,5.77,12800.0,5.78,5.79,5.77,5.77,12800.0
2010-06-17 09:40:00,5.78,5.81,5.78,5.81,3600.0,5.78,5.81,5.78,5.81,3600.0
2010-06-17 09:50:00,5.81,5.83,5.79,5.83,8000.0,5.81,5.83,5.79,5.83,8000.0
2010-06-17 10:00:00,5.83,5.83,5.76,5.81,17200.0,5.83,5.83,5.76,5.81,17200.0
2010-06-17 10:10:00,5.8,5.8,5.77,5.78,5200.0,5.8,5.8,5.77,5.78,5200.0
2010-06-17 10:20:00,5.77,5.78,5.74,5.76,9200.0,5.77,5.78,5.74,5.76,9200.0
2010-06-17 10:30:00,5.76,5.76,5.75,5.76,25200.0,5.76,5.76,5.75,5.76,25200.0
2010-06-17 10:40:00,5.76,5.76,5.74,5.74,12400.0,5.76,5.76,5.74,5.74,12400.0
2010-06-17 10:50:00,5.75,5.76,5.75,5.76,5200.0,5.75,5.76,5.75,5.76,5200.0
2010-06-17 11:00:00,5.75,5.78,5.74,5.75,34000.0,5.75,5.78,5.74,5.75,34000.0
2010-06-17 11:10:00,5.76,5.78,5.75,5.75,14800.0,5.76,5.78,5.75,5.75,14800.0
2010-06-17 11:20:00,5.75,5.76,5.75,5.76,6000.0,5.75,5.76,5.75,5.76,6000.0
2010-06-17 11:30:00,5.76,5.79,5.76,5.78,11600.0,5.76,5.79,5.76,5.78,11600.0
2010-06-17 11:40:00,5.78,5.8,5.78,5.8,10000.0,5.78,5.8,5.78,5.8,10000.0
2010-06-17 11:50:00,5.81,5.81,5.8,5.81,3600.0,5.81,5.81,5.8,5.81,3600.0
2010-06-17 12:00:00,5.8,5.8,5.78,5.8,10400.0,5.8,5.8,5.78,5.8,10400.0
2010-06-17 12:10:00,5.79,5.79,5.78,5.78,6800.0,5.79,5.79,5.78,5.78,6800.0
2010-06-17 12:20:00,5.78,5.79,5.77,5.77,12800.0,5.78,5.79,5.77,5.77,12800.0
2010-06-17 12:30:00,5.77,5.78,5.77,5.78,4400.0,5.77,5.78,5.77,5.78,4400.0
2010-06-17 12:40:00,5.79,5.79,5.77,5.78,12000.0,5.79,5.79,5.77,5.78,12000.0
2010-06-17 12:50:00,5.78,5.78,5.77,5.77,7200.0,5.78,5.78,5.77,5.77,7200.0
2010-06-17 13:00:00,5.77,5.77,5.76,5.77,6400.0,5.77,5.77,5.76,5.77,6400.0
2010-06-17 13:10:00,5.77,5.78,5.77,5.78,6000.0,5.77,5.78,5.77,5.78,6000.0
2010-06-17 13:20:00,5.79,5.79,5.77,5.78,10400.0,5.79,5.79,5.77,5.78,10400.0
2010-06-17 13:30:00,5.78,5.8,5.78,5.79,2800.0,5.78,5.8,5.78,5.79,2800.0
2010-06-17 13:40:00,5.79,5.8,5.78,5.79,13600.0,5.79,5.8,5.78,5.79,13600.0
2010-06-17 13:50:00,5.8,5.82,5.8,5.82,12800.0,5.8,5.82,5.8,5.82,12800.0
2010-06-17 14:00:00,5.82,5.83,5.82,5.82,17600.0,5.82,5.83,5.82,5.82,17600.0
2010-06-17 14:10:00,5.81,5.81,5.8,5.8,37200.0,5.81,5.81,5.8,5.8,37200.0
2010-06-17 14:20:00,5.8,5.8,5.79,5.8,14000.0,5.8,5.8,5.79,5.8,14000.0
2010-06-17 14:30:00,5.79,5.8,5.79,5.8,9600.0,5.79,5.8,5.79,5.8,9600.0
2010-06-17 14:40:00,5.79,5.79,5.77,5.78,20800.0,5.79,5.79,5.77,5.78,20800.0
2010-06-17 14:50:00,5.78,5.78,5.78,5.78,10000.0,5.78,5.78,5.78,5.78,10000.0
2010-06-17 15:00:00,5.78,5.79,5.78,5.79,27600.0,5.78,5.79,5.78,5.79,27600.0
2010-06-17 15:10:00,5.79,5.8,5.77,5.77,33200.0,5.79,5.8,5.77,5.77,33200.0
2010-06-17 15:20:00,5.77,5.78,5.77,5.77,42000.0,5.77,5.78,5.77,5.77,42000.0
2010-06-17 15:30:00,5.77,5.8,5.77,5.8,71600.0,5.77,5.8,5.77,5.8,71600.0
2010-06-17 15:40:00,5.8,5.82,5.79,5.82,125200.0,5.8,5.82,5.79,5.82,125200.0
2010-06-17 15:50:00,5.82,5.84,5.82,5.83,205600.0,5.82,5.84,5.82,5.83,205600.0
2010-06-18 09:30:00,5.94,5.94,5.84,5.86,482000.0,5.94,5.94,5.84,5.86,482000.0
2010-06-18 09:40:00,5.85,5.85,5.83,5.84,10400.0,5.85,5.85,5.83,5.84,10400.0
2010-06-18 09:50:00,5.83,5.85,5.82,5.85,9600.0,5.83,5.85,5.82,5.85,9600.0
2010-06-18 10:00:00,5.85,5.9,5.85,5.9,45600.0,5.85,5.9,5.85,5.9,45600.0
2010-06-18 10:10:00,5.91,5.92,5.9,5.91,4400.0,5.91,5.92,5.9,5.91,4400.0
2010-06-18 10:20:00,5.91,5.93,5.9,5.91,13200.0,5.91,5.93,5.9,5.91,13200.0
2010-06-18 10:30:00,5.92,5.92,5.91,5.92,24800.0,5.92,5.92,5.91,5.92,24800.0
2010-06-18 10:40:00,5.92,5.93,5.92,5.92,24800.0,5.92,5.93,5.92,5.92,24800.0
2010-06-18 10:50:00,5.93,5.93,5.92,5.93,27600.0,5.93,5.93,5.92,5.93,27600.0
2010-06-18 11:00:00,5.93,5.93,5.91,5.91,13200.0,5.93,5.93,5.91,5.91,13200.0
2010-06-18 11:10:00,5.9,5.9,5.89,5.89,23600.0,5.9,5.9,5.89,5.89,23600.0
2010-06-18 11:20:00,5.89,5.89,5.88,5.88,8000.0,5.89,5.89,5.88,5.88,8000.0
2010-06-18 11:30:00,5.88,5.88,5.86,5.87,8400.0,5.88,5.88,5.86,5.87,8400.0
2010-06-18 11:40:00,5.87,5.87,5.86,5.86,7200.0,5.87,5.87,5.86,5.86,7200.0
2010-06-18 11:50:00,5.86,5.89,5.86,5.89,20800.0,5.86,5.89,5.86,5.89,20800.0
2010-06-18 12:00:00,5.89,5.91,5.89,5.9,11200.0,5.89,5.91,5.89,5.9,11200.0
2010-06-18 12:10:00,5.9,5.91,5.9,5.91,4800.0,5.9,5.91,5.9,5.91,4800.0
2010-06-18 12:20:00,5.91,5.92,5.88,5.88,6000.0,5.91,5.92,5.88,5.88,6000.0
2010-06-18 12:30:00,5.87,5.87,5.86,5.86,6400.0,5.87,5.87,5.86,5.86,6400.0
2010-06-18 12:40:00,5.86,5.86,5.85,5.86,13200.0,5.86,5.86,5.85,5.86,13200.0
2010-06-18 12:50:00,5.86,5.87,5.86,5.87,4000.0,5.86,5.87,5.86,5.87,4000.0
2010-06-18 13:00:00,5.87,5.88,5.86,5.88,5200.0,5.87,5.88,5.86,5.88,5200.0
2010-06-18 13:10:00,5.87,5.88,5.87,5.87,12000.0,5.87,5.88,5.87,5.87,12000.0
2010-06-18 13:20:00,5.88,5.88,5.87,5.87,14000.0,5.88,5.88,5.87,5.87,14000.0
2010-06-18 13:30:00,5.87,5.89,5.87,5.89,30800.0,5.87,5.89,5.87,5.89,30800.0
2010-06-18 13:40:00,5.89,5.91,5.89,5.91,162000.0,5.89,5.91,5.89,5.91,162000.0
2010-06-18 13:50:00,5.91,5.93,5.91,5.93,28800.0,5.91,5.93,5.91,5.93,28800.0
2010-06-18 14:00:00,5.93,5.95,5.93,5.95,34400.0,5.93,5.95,5.93,5.95,34400.0
2010-06-18 14:10:00,5.95,5.98,5.95,5.96,100400.0,5.95,5.98,5.95,5.96,100400.0
2010-06-18 14:20:00,5.95,5.96,5.93,5.94,52000.0,5.95,5.96,5.93,5.94,52000.0
2010-06-18 14:30:00,5.93,5.94,5.91,5.94,72800.0,5.93,5.94,5.91,5.94,72800.0
2010-06-18 14:40:00,5.94,5.95,5.92,5.93,22000.0,5.94,5.95,5.92,5.93,22000.0
2010-06-18 14:50:00,5.93,5.93,5.91,5.92,24000.0,5.93,5.93,5.91,5.92,24000.0
2010-06-18 15:00:00,5.91,5.92,5.88,5.89,17600.0,5.91,5.92,5.88,5.89,17600.0
2010-06-18 15:10:00,5.89,5.9,5.88,5.89,15600.0,5.89,5.9,5.88,5.89,15600.0
2010-06-18 15:20:00,5.89,5.9,5.88,5.9,16000.0,5.89,5.9,5.88,5.9,16000.0
2010-06-18 15:30:00,5.9,5.91,5.89,5.91,52800.0,5.9,5.91,5.89,5.91,52800.0
2010-06-18 15:40:00,5.9,5.92,5.89,5.9,92000.0,5.9,5.92,5.89,5.9,92000.0
2010-06-18 15:50:00,5.9,5.92,5.89,5.91,304800.0,5.9,5.92,5.89,5.91,304800.0
2010-06-21 09:30:00,5.97,6.01,5.96,6.0,67600.0,5.97,6.01,5.96,6.0,67600.0
2010-06-21 09:40:00,6.0,6.0,5.99,5.99,20400.0,6.0,6.0,5.99,5.99,20400.0
2010-06-21 09:50:00,6.0,6.01,5.99,6.01,20800.0,6.0,6.01,5.99,6.01,20800.0
2010-06-21 10:00:00,6.0,6.01,5.99,6.01,158400.0,6.0,6.01,5.99,6.01,158400.0
2010-06-21 10:10:00,6.0,6.03,6.0,6.01,44400.0,6.0,6.03,6.0,6.01,44400.0
2010-06-21 10:20:00,6.0,6.0,5.96,5.97,20000.0,6.0,6.0,5.96,5.97,20000.0
2010-06-21 10:30:00,5.97,5.97,5.96,5.96,4400.0,5.97,5.97,5.96,5.96,4400.0
2010-06-21 10:40:00,5.96,5.96,5.95,5.95,6000.0,5.96,5.96,5.95,5.95,6000.0
2010-06-21 10:50:00,5.95,5.96,5.95,5.95,24800.0,5.95,5.96,5.95,5.95,24800.0
2010-06-21 11:00:00,5.95,5.96,5.95,5.96,9600.0,5.95,5.96,5.95,5.96,9600.0
2010-06-21 11:10:00,5.96,5.96,5.95,5.95,5200.0,5.96,5.96,5.95,5.95,5200.0
2010-06-21 11:20:00,5.95,5.95,5.93,5.93,52000.0,5.95,5.95,5.93,5.93,52000.0
2010-06-21 11:30:00,5.95,5.95,5.93,5.93,5600.0,5.95,5.95,5.93,5.93,5600.0
2010-06-21 11:40:00,5.92,5.93,5.89,5.89,7200.0,5.92,5.93,5.89,5.89,7200.0
2010-06-21 11:50:00,5.9,5.9,5.89,5.9,8000.0,5.9,5.9,5.89,5.9,8000.0
2010-06-21 12:00:00,5.89,5.89,5.87,5.89,4800.0,5.89,5.89,5.87,5.89,4800.0
2010-06-21 12:10:00,5.89,5.89,5.88,5.88,2800.0,5.89,5.89,5.88,5.88,2800.0
2010-06-21 12:20:00,5.88,5.89,5.88,5.88,136400.0,5.88,5.89,5.88,5.88,136400.0
2010-06-21 12:30:00,5.88,5.89,5.88,5.89,2800.0,5.88,5.89,5.88,5.89,2800.0
2010-06-21 12:40:00,5.88,5.89,5.88,5.89,6400.0,5.88,5.89,5.88,5.89,6400.0
2010-06-21 12:50:00,5.9,5.91,5.89,5.91,4400.0,5.9,5.91,5.89,5.91,4400.0
2010-06-21 13:00:00,5.91,5.91,5.91,5.91,11200.0,5.91,5.91,5.91,5.91,11200.0
2010-06-21 13:10:00,5.91,5.93,5.91,5.92,416400.0,5.91,5.93,5.91,5.92,416400.0
2010-06-21 13:20:00,5.92,5.92,5.91,5.91,6800.0,5.92,5.92,5.91,5.91,6800.0
2010-06-21 13:30:00,5.91,5.91,5.91,5.91,18000.0,5.91,5.91,5.91,5.91,18000.0
2010-06-21 13:40:00,5.91,5.91,5.91,5.91,6800.0,5.91,5.91,5.91,5.91,6800.0
2010-06-21 13:50:00,5.91,5.93,5.91,5.92,9200.0,5.91,5.93,5.91,5.92,9200.0
2010-06-21 14:00:00,5.92,5.92,5.91,5.91,12800.0,5.92,5.92,5.91,5.91,12800.0
2010-06-21 14:10:00,5.91,5.92,5.91,5.92,9600.0,5.91,5.92,5.91,5.92,9600.0
2010-06-21 14:20:00,5.91,5.91,5.9,5.9,12400.0,5.91,5.91,5.9,5.9,12400.0
2010-06-21 14:30:00,5.9,5.91,5.89,5.91,9600.0,5.9,5.91,5.89,5.91,9600.0
2010-06-21 14:40:00,5.91,5.91,5.89,5.89,7200.0,5.91,5.91,5.89,5.89,7200.0
2010-06-21 14:50:00,5.9,5.9,5.89,5.89,8400.0,5.9,5.9,5.89,5.89,8400.0
2010-06-21 15:00:00,5.89,5.9,5.87,5.87,19200.0,5.89,5.9,5.87,5.87,19200.0
2010-06-21 15:10:00,5.87,5.88,5.84,5.84,23600.0,5.87,5.88,5.84,5.84,23600.0
2010-06-21 15:20:00,5.84,5.86,5.83,5.85,26800.0,5.84,5.86,5.83,5.85,26800.0
2010-06-21 15:30:00,5.84,5.86,5.84,5.85,42400.0,5.84,5.86,5.84,5.85,42400.0
2010-06-21 15:40:00,5.85,5.86,5.85,5.85,91600.0,5.85,5.86,5.85,5.85,91600.0
2010-06-21 15:50:00,5.85,5.86,5.85,5.85,113600.0,5.85,5.86,5.85,5.85,113600.0
2010-06-22 09:30:00,5.85,5.87,5.8,5.86,21200.0,5.85,5.87,5.8,5.86,21200.0
2010-06-22 09:40:00,5.86,5.91,5.83,5.9,17600.0,5.86,5.91,5.83,5.9,17600.0
2010-06-22 09:50:00,5.88,5.89,5.85,5.87,12800.0,5.88,5.89,5.85,5.87,12800.0
2010-06-22 10:00:00,5.86,5.86,5.82,5.84,65200.0,5.86,5.86,5.82,5.84,65200.0
2010-06-22 10:10:00,5.85,5.85,5.83,5.83,9600.0,5.85,5.85,5.83,5.83,9600.0
2010-06-22 10:20:00,5.83,5.84,5.81,5.83,18800.0,5.83,5.84,5.81,5.83,18800.0
2010-06-22 10:30:00,5.83,5.84,5.82,5.84,19200.0,5.83,5.84,5.82,5.84,19200.0
2010-06-22 10:40:00,5.85,5.85,5.85,5.85,11600.0,5.85,5.85,5.85,5.85,11600.0
2010-06-22 10:50:00,5.85,5.88,5.85,5.87,14000.0,5.85,5.88,5.85,5.87,14000.0
2010-06-22 11:00:00,5.86,5.86,5.81,5.82,183600.0,5.86,5.86,5.81,5.82,183600.0
2010-06-22 11:10:00,5.82,5.83,5.82,5.82,35200.0,5.82,5.83,5.82,5.82,35200.0
2010-06-22 11:20:00,5.83,5.84,5.82,5.84,30800.0,5.83,5.84,5.82,5.84,30800.0
2010-06-22 11:30:00,5.83,5.84,5.83,5.84,35200.0,5.83,5.84,5.83,5.84,35200.0
2010-06-22 11:40:00,5.84,5.84,5.82,5.82,49600.0,5.84,5.84,5.82,5.82,49600.0
2010-06-22 11:50:00,5.82,5.83,5.8,5.8,34400.0,5.82,5.83,5.8,5.8,34400.0
2010-06-22 12:00:00,5.8,5.81,5.79,5.81,75600.0,5.8,5.81,5.79,5.81,75600.0
2010-06-22 12:10:00,5.81,5.81,5.79,5.8,10800.0,5.81,5.81,5.79,5.8,10800.0
2010-06-22 12:20:00,5.8,5.8,5.78,5.78,11600.0,5.8,5.8,5.78,5.78,11600.0
2010-06-22 12:30:00,5.78,5.78,5.74,5.74,25600.0,5.78,5.78,5.74,5.74,25600.0
2010-06-22 12:40:00,5.73,5.74,5.73,5.74,21200.0,5.73,5.74,5.73,5.74,21200.0
2010-06-22 12:50:00,5.74,5.74,5.73,5.73,14000.0,5.74,5.74,5.73,5.73,14000.0
2010-06-22 13:00:00,5.72,5.72,5.72,5.72,36000.0,5.72,5.72,5.72,5.72,36000.0
2010-06-22 13:10:00,5.72,5.73,5.72,5.72,36000.0,5.72,5.73,5.72,5.72,36000.0
2010-06-22 13:20:00,5.72,5.72,5.69,5.69,27600.0,5.72,5.72,5.69,5.69,27600.0
2010-06-22 13:30:00,5.69,5.72,5.68,5.68,248000.0,5.69,5.72,5.68,5.68,248000.0
2010-06-22 13:40:00,5.68,5.71,5.68,5.71,72000.0,5.68,5.71,5.68,5.71,72000.0
2010-06-22 13:50:00,5.71,5.71,5.7,5.7,24800.0,5.71,5.71,5.7,5.7,24800.0
2010-06-22 14:00:00,5.7,5.7,5.7,5.7,44800.0,5.7,5.7,5.7,5.7,44800.0
2010-06-22 14:10:00,5.7,5.7,5.69,5.69,23600.0,5.7,5.7,5.69,5.69,23600.0
2010-06-22 14:20:00,5.69,5.69,5.67,5.67,14400.0,5.69,5.69,5.67,5.67,14400.0
2010-06-22 14:30:00,5.67,5.67,5.66,5.66,34000.0,5.67,5.67,5.66,5.66,34000.0
2010-06-22 14:40:00,5.66,5.66,5.63,5.63,42800.0,5.66,5.66,5.63,5.63,42800.0
2010-06-22 14:50:00,5.63,5.63,5.61,5.61,66400.0,5.63,5.63,5.61,5.61,66400.0
2010-06-22 15:00:00,5.61,5.64,5.61,5.63,77600.0,5.61,5.64,5.61,5.63,77600.0
2010-06-22 15:10:00,5.64,5.65,5.63,5.64,459200.0,5.64,5.65,5.63,5.64,459200.0
2010-06-22 15:20:00,5.64,5.64,5.61,5.62,106800.0,5.64,5.64,5.61,5.62,106800.0
2010-06-22 15:30:00,5.62,5.63,5.62,5.63,94800.0,5.62,5.63,5.62,5.63,94800.0
2010-06-22 15:40:00,5.63,5.63,5.6,5.62,171600.0,5.63,5.63,5.6,5.62,171600.0
2010-06-22 15:50:00,5.62,5.62,5.59,5.61,244800.0,5.62,5.62,5.59,5.61,244800.0
2010-06-23 09:30:00,5.62,5.62,5.55,5.59,38400.0,5.62,5.62,5.55,5.59,38400.0
2010-06-23 09:40:00,5.6,5.61,5.58,5.6,32800.0,5.6,5.61,5.58,5.6,32800.0
2010-06-23 09:50:00,5.59,5.62,5.58,5.62,62800.0,5.59,5.62,5.58,5.62,62800.0
2010-06-23 10:00:00,5.62,5.63,5.56,5.59,37600.0,5.62,5.63,5.56,5.59,37600.0
2010-06-23 10:10:00,5.59,5.63,5.59,5.63,30000.0,5.59,5.63,5.59,5.63,30000.0
2010-06-23 10:20:00,5.63,5.63,5.61,5.62,14800.0,5.63,5.63,5.61,5.62,14800.0
2010-06-23 10:30:00,5.61,5.65,5.61,5.65,10400.0,5.61,5.65,5.61,5.65,10400.0
2010-06-23 10:40:00,5.65,5.66,5.64,5.65,16000.0,5.65,5.66,5.64,5.65,16000.0
2010-06-23 10:50:00,5.67,5.68,5.67,5.67,14800.0,5.67,5.68,5.67,5.67,14800.0
2010-06-23 11:00:00,5.66,5.67,5.66,5.67,20000.0,5.66,5.67,5.66,5.67,20000.0
2010-06-23 11:10:00,5.67,5.68,5.66,5.68,52800.0,5.67,5.68,5.66,5.68,52800.0
2010-06-23 11:20:00,5.68,5.7,5.68,5.7,19200.0,5.68,5.7,5.68,5.7,19200.0
2010-06-23 11:30:00,5.7,5.72,5.7,5.71,36800.0,5.7,5.72,5.7,5.71,36800.0
2010-06-23 11:40:00,5.71,5.74,5.71,5.74,40000.0,5.71,5.74,5.71,5.74,40000.0
2010-06-23 11:50:00,5.74,5.77,5.74,5.77,101600.0,5.74,5.77,5.74,5.77,101600.0
2010-06-23 12:00:00,5.76,5.76,5.75,5.76,37600.0,5.76,5.76,5.75,5.76,37600.0
2010-06-23 12:10:00,5.76,5.76,5.74,5.76,58000.0,5.76,5.76,5.74,5.76,58000.0
2010-06-23 12:20:00,5.76,5.76,5.75,5.75,13600.0,5.76,5.76,5.75,5.75,13600.0
2010-06-23 12:30:00,5.75,5.75,5.73,5.75,14000.0,5.75,5.75,5.73,5.75,14000.0
2010-06-23 12:40:00,5.75,5.76,5.74,5.75,14800.0,5.75,5.76,5.74,5.75,14800.0
2010-06-23 12:50:00,5.75,5.75,5.75,5.75,57200.0,5.75,5.75,5.75,5.75,57200.0
2010-06-23 13:00:00,5.75,5.76,5.75,5.76,36800.0,5.75,5.76,5.75,5.76,36800.0
2010-06-23 13:10:00,5.76,5.77,5.76,5.76,30800.0,5.76,5.77,5.76,5.76,30800.0
2010-06-23 13:20:00,5.76,5.78,5.76,5.78,37200.0,5.76,5.78,5.76,5.78,37200.0
2010-06-23 13:30:00,5.78,5.79,5.77,5.79,50400.0,5.78,5.79,5.77,5.79,50400.0
2010-06-23 13:40:00,5.79,5.84,5.78,5.83,303600.0,5.79,5.84,5.78,5.83,303600.0
2010-06-23 13:50:00,5.83,5.9,5.83,5.88,186400.0,5.83,5.9,5.83,5.88,186400.0
2010-06-23 14:00:00,5.88,5.9,5.87,5.87,43200.0,5.88,5.9,5.87,5.87,43200.0
2010-06-23 14:10:00,5.87,5.88,5.84,5.85,94000.0,5.87,5.88,5.84,5.85,94000.0
2010-06-23 14:20:00,5.85,5.85,5.83,5.84,30400.0,5.85,5.85,5.83,5.84,30400.0
2010-06-23 14:30:00,5.85,5.88,5.85,5.87,142400.0,5.85,5.88,5.85,5.87,142400.0
2010-06-23 14:40:00,5.86,5.87,5.84,5.84,93600.0,5.86,5.87,5.84,5.84,93600.0
2010-06-23 14:50:00,5.84,5.85,5.84,5.85,84800.0,5.84,5.85,5.84,5.85,84800.0
2010-06-23 15:00:00,5.85,5.85,5.8,5.8,113200.0,5.85,5.85,5.8,5.8,113200.0
2010-06-23 15:10:00,5.81,5.84,5.81,5.83,70000.0,5.81,5.84,5.81,5.83,70000.0
2010-06-23 15:20:00,5.83,5.85,5.82,5.84,85200.0,5.83,5.85,5.82,5.84,85200.0
2010-06-23 15:30:00,5.84,5.84,5.81,5.82,169200.0,5.84,5.84,5.81,5.82,169200.0
2010-06-23 15:40:00,5.83,5.84,5.82,5.83,139200.0,5.83,5.84,5.82,5.83,139200.0
2010-06-23 15:50:00,5.83,5.83,5.81,5.81,249200.0,5.83,5.83,5.81,5.81,249200.0
2010-06-24 09:30:00,5.78,5.8,5.76,5.79,19200.0,5.78,5.8,5.76,5.79,19200.0
2010-06-24 09:40:00,5.78,5.79,5.76,5.79,38800.0,5.78,5.79,5.76,5.79,38800.0
2010-06-24 09:50:00,5.79,5.79,5.74,5.75,64000.0,5.79,5.79,5.74,5.75,64000.0
2010-06-24 10:00:00,5.76,5.79,5.75,5.78,12400.0,5.76,5.79,5.75,5.78,12400.0
2010-06-24 10:10:00,5.79,5.79,5.77,5.78,12400.0,5.79,5.79,5.77,5.78,12400.0
2010-06-24 10:20:00,5.78,5.82,5.78,5.81,14400.0,5.78,5.82,5.78,5.81,14400.0
2010-06-24 10:30:00,5.81,5.81,5.77,5.79,17600.0,5.81,5.81,5.77,5.79,17600.0
2010-06-24 10:40:00,5.79,5.79,5.76,5.77,24400.0,5.79,5.79,5.76,5.77,24400.0
2010-06-24 10:50:00,5.77,5.77,5.71,5.73,16000.0,5.77,5.77,5.71,5.73,16000.0
2010-06-24 11:00:00,5.71,5.71,5.69,5.7,12800.0,5.71,5.71,5.69,5.7,12800.0
2010-06-24 11:10:00,5.7,5.71,5.7,5.71,5200.0,5.7,5.71,5.7,5.71,5200.0
2010-06-24 11:20:00,5.7,5.72,5.69,5.71,26800.0,5.7,5.72,5.69,5.71,26800.0
2010-06-24 11:30:00,5.71,5.73,5.7,5.73,8000.0,5.71,5.73,5.7,5.73,8000.0
2010-06-24 11:40:00,5.72,5.73,5.71,5.72,6800.0,5.72,5.73,5.71,5.72,6800.0
2010-06-24 11:50:00,5.72,5.72,5.71,5.71,12400.0,5.72,5.72,5.71,5.71,12400.0
2010-06-24 12:00:00,5.71,5.74,5.71,5.71,16000.0,5.71,5.74,5.71,5.71,16000.0
2010-06-24 12:10:00,5.71,5.71,5.71,5.71,4800.0,5.71,5.71,5.71,5.71,4800.0
2010-06-24 12:20:00,5.71,5.71,5.7,5.7,9200.0,5.71,5.71,5.7,5.7,9200.0
2010-06-24 12:30:00,5.69,5.7,5.69,5.7,9600.0,5.69,5.7,5.69,5.7,9600.0
2010-06-24 12:40:00,5.7,5.72,5.68,5.71,26000.0,5.7,5.72,5.68,5.71,26000.0
2010-06-24 12:50:00,5.72,5.73,5.72,5.72,5200.0,5.72,5.73,5.72,5.72,5200.0
2010-06-24 13:00:00,5.72,5.75,5.72,5.74,4000.0,5.72,5.75,5.72,5.74,4000.0
2010-06-24 13:10:00,5.74,5.76,5.74,5.76,7600.0,5.74,5.76,5.74,5.76,7600.0
2010-06-24 13:20:00,5.76,5.76,5.74,5.74,26400.0,5.76,5.76,5.74,5.74,26400.0
2010-06-24 13:30:00,5.74,5.75,5.73,5.75,21200.0,5.74,5.75,5.73,5.75,21200.0
2010-06-24 13:40:00,5.75,5.75,5.73,5.74,9600.0,5.75,5.75,5.73,5.74,9600.0
2010-06-24 13:50:00,5.75,5.76,5.74,5.74,10400.0,5.75,5.76,5.74,5.74,10400.0
2010-06-24 14:00:00,5.74,5.76,5.74,5.75,12800.0,5.74,5.76,5.74,5.75,12800.0
2010-06-24 14:10:00,5.75,5.75,5.74,5.74,4800.0,5.75,5.75,5.74,5.74,4800.0
2010-06-24 14:20:00,5.74,5.75,5.73,5.74,20800.0,5.74,5.75,5.73,5.74,20800.0
2010-06-24 14:30:00,5.74,5.74,5.72,5.73,15600.0,5.74,5.74,5.72,5.73,15600.0
2010-06-24 14:40:00,5.72,5.73,5.71,5.71,12400.0,5.72,5.73,5.71,5.71,12400.0
2010-06-24 14:50:00,5.71,5.72,5.7,5.7,14400.0,5.71,5.72,5.7,5.7,14400.0
2010-06-24 15:00:00,5.71,5.72,5.7,5.7,27600.0,5.71,5.72,5.7,5.7,27600.0
2010-06-24 15:10:00,5.7,5.7,5.68,5.68,30000.0,5.7,5.7,5.68,5.68,30000.0
2010-06-24 15:20:00,5.67,5.71,5.67,5.71,33200.0,5.67,5.71,5.67,5.71,33200.0
2010-06-24 15:30:00,5.71,5.71,5.69,5.69,38400.0,5.71,5.71,5.69,5.69,38400.0
2010-06-24 15:40:00,5.7,5.71,5.68,5.7,72800.0,5.7,5.71,5.68,5.7,72800.0
2010-06-24 15:50:00,5.69,5.69,5.67,5.68,88800.0,5.69,5.69,5.67,5.68,88800.0
2010-06-25 09:30:00,5.68,5.68,5.66,5.67,11600.0,5.68,5.68,5.66,5.67,11600.0
2010-06-25 09:40:00,5.67,5.68,5.66,5.66,12000.0,5.67,5.68,5.66,5.66,12000.0
2010-06-25 09:50:00,5.65,5.68,5.65,5.67,6800.0,5.65,5.68,5.65,5.67,6800.0
2010-06-25 10:00:00,5.68,5.69,5.68,5.69,11200.0,5.68,5.69,5.68,5.69,11200.0
2010-06-25 10:10:00,5.69,5.69,5.66,5.67,8400.0,5.69,5.69,5.66,5.67,8400.0
2010-06-25 10:20:00,5.67,5.68,5.64,5.65,36400.0,5.67,5.68,5.64,5.65,36400.0
2010-06-25 10:30:00,5.65,5.65,5.63,5.64,33200.0,5.65,5.65,5.63,5.64,33200.0
2010-06-25 10:40:00,5.64,5.64,5.63,5.63,44400.0,5.64,5.64,5.63,5.63,44400.0
2010-06-25 10:50:00,5.64,5.64,5.61,5.62,19200.0,5.64,5.64,5.61,5.62,19200.0
2010-06-25 11:00:00,5.62,5.64,5.62,5.64,115200.0,5.62,5.64,5.62,5.64,115200.0
2010-06-25 11:10:00,5.64,5.65,5.64,5.65,15200.0,5.64,5.65,5.64,5.65,15200.0
2010-06-25 11:20:00,5.64,5.65,5.64,5.65,26400.0,5.64,5.65,5.64,5.65,26400.0
2010-06-25 11:30:00,5.65,5.65,5.64,5.64,28000.0,5.65,5.65,5.64,5.64,28000.0
2010-06-25 11:40:00,5.64,5.64,5.63,5.63,36000.0,5.64,5.64,5.63,5.63,36000.0
2010-06-25 11:50:00,5.63,5.64,5.63,5.64,24000.0,5.63,5.64,5.63,5.64,24000.0
2010-06-25 12:00:00,5.63,5.64,5.62,5.64,22800.0,5.63,5.64,5.62,5.64,22800.0
2010-06-25 12:10:00,5.64,5.64,5.62,5.63,18000.0,5.64,5.64,5.62,5.63,18000.0
2010-06-25 12:20:00,5.63,5.64,5.62,5.62,20000.0,5.63,5.64,5.62,5.62,20000.0
2010-06-25 12:30:00,5.63,5.64,5.63,5.63,16800.0,5.63,5.64,5.63,5.63,16800.0
2010-06-25 12:40:00,5.63,5.64,5.63,5.64,10800.0,5.63,5.64,5.63,5.64,10800.0
2010-06-25 12:50:00,5.64,5.64,5.62,5.64,12800.0,5.64,5.64,5.62,5.64,12800.0
2010-06-25 13:00:00,5.64,5.65,5.63,5.65,22800.0,5.64,5.65,5.63,5.65,22800.0
2010-06-25 13:10:00,5.65,5.66,5.63,5.64,30800.0,5.65,5.66,5.63,5.64,30800.0
2010-06-25 13:20:00,5.64,5.65,5.64,5.65,23200.0,5.64,5.65,5.64,5.65,23200.0
2010-06-25 13:30:00,5.65,5.67,5.64,5.64,47200.0,5.65,5.67,5.64,5.64,47200.0
2010-06-25 13:40:00,5.64,5.64,5.64,5.64,18800.0,5.64,5.64,5.64,5.64,18800.0
2010-06-25 13:50:00,5.64,5.64,5.63,5.64,15600.0,5.64,5.64,5.63,5.64,15600.0
2010-06-25 14:00:00,5.64,5.65,5.63,5.64,18800.0,5.64,5.65,5.63,5.64,18800.0
2010-06-25 14:10:00,5.63,5.64,5.63,5.64,16800.0,5.63,5.64,5.63,5.64,16800.0
2010-06-25 14:20:00,5.64,5.64,5.62,5.62,12000.0,5.64,5.64,5.62,5.62,12000.0
2010-06-25 14:30:00,5.62,5.63,5.61,5.63,16400.0,5.62,5.63,5.61,5.63,16400.0
2010-06-25 14:40:00,5.64,5.64,5.63,5.63,24800.0,5.64,5.64,5.63,5.63,24800.0
2010-06-25 14:50:00,5.64,5.64,5.63,5.64,22000.0,5.64,5.64,5.63,5.64,22000.0
2010-06-25 15:00:00,5.64,5.64,5.63,5.64,26800.0,5.64,5.64,5.63,5.64,26800.0
2010-06-25 15:10:00,5.64,5.64,5.61,5.61,37200.0,5.64,5.64,5.61,5.61,37200.0
2010-06-25 15:20:00,5.62,5.64,5.62,5.63,16000.0,5.62,5.64,5.62,5.63,16000.0
2010-06-25 15:30:00,5.64,5.65,5.63,5.65,55600.0,5.64,5.65,5.63,5.65,55600.0
2010-06-25 15:40:00,5.65,5.69,5.63,5.68,288400.0,5.65,5.69,5.63,5.68,288400.0
2010-06-25 15:50:00,5.68,5.68,5.65,5.67,276400.0,5.68,5.68,5.65,5.67,276400.0
2010-06-28 09:30:00,5.65,5.69,5.62,5.63,12000.0,5.65,5.69,5.62,5.63,12000.0
2010-06-28 09:40:00,5.61,5.62,5.55,5.55,21600.0,5.61,5.62,5.55,5.55,21600.0
2010-06-28 09:50:00,5.55,5.59,5.54,5.56,30400.0,5.55,5.59,5.54,5.56,30400.0
2010-06-28 10:00:00,5.57,5.59,5.56,5.56,34400.0,5.57,5.59,5.56,5.56,34400.0
2010-06-28 10:10:00,5.56,5.6,5.56,5.59,26800.0,5.56,5.6,5.56,5.59,26800.0
2010-06-28 10:20:00,5.59,5.6,5.59,5.6,26400.0,5.59,5.6,5.59,5.6,26400.0
2010-06-28 10:30:00,5.6,5.61,5.59,5.59,20800.0,5.6,5.61,5.59,5.59,20800.0
2010-06-28 10:40:00,5.6,5.63,5.6,5.63,13600.0,5.6,5.63,5.6,5.63,13600.0
2010-06-28 10:50:00,5.63,5.63,5.63,5.63,6000.0,5.63,5.63,5.63,5.63,6000.0
2010-06-28 11:00:00,5.63,5.64,5.63,5.63,17600.0,5.63,5.64,5.63,5.63,17600.0
2010-06-28 11:10:00,5.63,5.63,5.61,5.62,22800.0,5.63,5.63,5.61,5.62,22800.0
2010-06-28 11:20:00,5.61,5.64,5.61,5.64,11200.0,5.61,5.64,5.61,5.64,11200.0
2010-06-28 11:30:00,5.65,5.65,5.64,5.64,19600.0,5.65,5.65,5.64,5.64,19600.0
2010-06-28 11:40:00,5.64,5.65,5.61,5.62,29200.0,5.64,5.65,5.61,5.62,29200.0
2010-06-28 11:50:00,5.61,5.61,5.57,5.58,13200.0,5.61,5.61,5.57,5.58,13200.0
2010-06-28 12:00:00,5.59,5.59,5.56,5.56,14000.0,5.59,5.59,5.56,5.56,14000.0
2010-06-28 12:10:00,5.57,5.57,5.56,5.56,12400.0,5.57,5.57,5.56,5.56,12400.0
2010-06-28 12:20:00,5.56,5.57,5.55,5.56,16400.0,5.56,5.57,5.55,5.56,16400.0
2010-06-28 12:30:00,5.56,5.56,5.55,5.55,22400.0,5.56,5.56,5.55,5.55,22400.0
2010-06-28 12:40:00,5.55,5.56,5.53,5.55,29600.0,5.55,5.56,5.53,5.55,29600.0
2010-06-28 12:50:00,5.55,5.55,5.53,5.54,29600.0,5.55,5.55,5.53,5.54,29600.0
2010-06-28 13:00:00,5.54,5.55,5.53,5.53,28800.0,5.54,5.55,5.53,5.53,28800.0
2010-06-28 13:10:00,5.54,5.54,5.52,5.52,26400.0,5.54,5.54,5.52,5.52,26400.0
2010-06-28 13:20:00,5.52,5.53,5.52,5.52,11600.0,5.52,5.53,5.52,5.52,11600.0
2010-06-28 13:30:00,5.52,5.54,5.51,5.54,17200.0,5.52,5.54,5.51,5.54,17200.0
2010-06-28 13:40:00,5.53,5.55,5.53,5.55,15200.0,5.53,5.55,5.53,5.55,15200.0
2010-06-28 13:50:00,5.55,5.55,5.55,5.55,16800.0,5.55,5.55,5.55,5.55,16800.0
2010-06-28 14:00:00,5.55,5.56,5.54,5.56,15200.0,5.55,5.56,5.54,5.56,15200.0
2010-06-28 14:10:00,5.56,5.57,5.55,5.55,15200.0,5.56,5.57,5.55,5.55,15200.0
2010-06-28 14:20:00,5.56,5.56,5.53,5.53,30000.0,5.56,5.56,5.53,5.53,30000.0
2010-06-28 14:30:00,5.53,5.54,5.52,5.54,34000.0,5.53,5.54,5.52,5.54,34000.0
2010-06-28 14:40:00,5.54,5.55,5.54,5.54,23200.0,5.54,5.55,5.54,5.54,23200.0
2010-06-28 14:50:00,5.54,5.55,5.53,5.55,18400.0,5.54,5.55,5.53,5.55,18400.0
2010-06-28 15:00:00,5.55,5.56,5.54,5.56,57600.0,5.55,5.56,5.54,5.56,57600.0
2010-06-28 15:10:00,5.56,5.57,5.55,5.56,46800.0,5.56,5.57,5.55,5.56,46800.0
2010-06-28 15:20:00,5.56,5.56,5.54,5.54,30800.0,5.56,5.56,5.54,5.54,30800.0
2010-06-28 15:30:00,5.54,5.56,5.54,5.56,45200.0,5.54,5.56,5.54,5.56,45200.0
2010-06-28 15:40:00,5.56,5.57,5.55,5.56,86800.0,5.56,5.57,5.55,5.56,86800.0
2010-06-28 15:50:00,5.56,5.56,5.52,5.53,206400.0,5.56,5.56,5.52,5.53,206400.0
2010-06-29 09:30:00,5.46,5.49,5.39,5.44,63200.0,5.46,5.49,5.39,5.44,63200.0
2010-06-29 09:40:00,5.43,5.47,5.4,5.43,58800.0,5.43,5.47,5.4,5.43,58800.0
2010-06-29 09:50:00,5.43,5.45,5.41,5.43,24800.0,5.43,5.45,5.41,5.43,24800.0
2010-06-29 10:00:00,5.43,5.46,5.4,5.43,64400.0,5.43,5.46,5.4,5.43,64400.0
2010-06-29 10:10:00,5.43,5.43,5.4,5.41,70000.0,5.43,5.43,5.4,5.41,70000.0
2010-06-29 10:20:00,5.41,5.44,5.41,5.42,63600.0,5.41,5.44,5.41,5.42,63600.0
2010-06-29 10:30:00,5.42,5.47,5.41,5.47,122400.0,5.42,5.47,5.41,5.47,122400.0
2010-06-29 10:40:00,5.47,5.49,5.46,5.47,71600.0,5.47,5.49,5.46,5.47,71600.0
2010-06-29 10:50:00,5.47,5.49,5.46,5.48,48000.0,5.47,5.49,5.46,5.48,48000.0
2010-06-29 11:00:00,5.48,5.49,5.47,5.49,38800.0,5.48,5.49,5.47,5.49,38800.0
2010-06-29 11:10:00,5.49,5.52,5.49,5.5,40000.0,5.49,5.52,5.49,5.5,40000.0
2010-06-29 11:20:00,5.5,5.5,5.49,5.5,30400.0,5.5,5.5,5.49,5.5,30400.0
2010-06-29 11:30:00,5.5,5.51,5.5,5.5,34000.0,5.5,5.51,5.5,5.5,34000.0
2010-06-29 11:40:00,5.5,5.51,5.5,5.5,31200.0,5.5,5.51,5.5,5.5,31200.0
2010-06-29 11:50:00,5.5,5.51,5.48,5.48,36000.0,5.5,5.51,5.48,5.48,36000.0
2010-06-29 12:00:00,5.48,5.48,5.46,5.47,36400.0,5.48,5.48,5.46,5.47,36400.0
2010-06-29 12:10:00,5.47,5.48,5.46,5.47,30800.0,5.47,5.48,5.46,5.47,30800.0
2010-06-29 12:20:00,5.46,5.47,5.45,5.46,18800.0,5.46,5.47,5.45,5.46,18800.0
2010-06-29 12:30:00,5.45,5.46,5.45,5.45,16000.0,5.45,5.46,5.45,5.45,16000.0
2010-06-29 12:40:00,5.45,5.46,5.44,5.44,24000.0,5.45,5.46,5.44,5.44,24000.0
2010-06-29 12:50:00,5.43,5.44,5.43,5.43,8000.0,5.43,5.44,5.43,5.43,8000.0
2010-06-29 13:00:00,5.43,5.43,5.41,5.42,22800.0,5.43,5.43,5.41,5.42,22800.0
2010-06-29 13:10:00,5.42,5.42,5.41,5.41,18400.0,5.42,5.42,5.41,5.41,18400.0
2010-06-29 13:20:00,5.41,5.42,5.39,5.4,34800.0,5.41,5.42,5.39,5.4,34800.0
2010-06-29 13:30:00,5.4,5.4,5.37,5.38,18000.0,5.4,5.4,5.37,5.38,18000.0
2010-06-29 13:40:00,5.38,5.39,5.37,5.38,37200.0,5.38,5.39,5.37,5.38,37200.0
2010-06-29 13:50:00,5.37,5.38,5.36,5.37,35600.0,5.37,5.38,5.36,5.37,35600.0
2010-06-29 14:00:00,5.37,5.37,5.36,5.36,32000.0,5.37,5.37,5.36,5.36,32000.0
2010-06-29 14:10:00,5.37,5.37,5.36,5.36,49200.0,5.37,5.37,5.36,5.36,49200.0
2010-06-29 14:20:00,5.36,5.38,5.35,5.37,27600.0,5.36,5.38,5.35,5.37,27600.0
2010-06-29 14:30:00,5.37,5.37,5.34,5.34,48400.0,5.37,5.37,5.34,5.34,48400.0
2010-06-29 14:40:00,5.34,5.34,5.33,5.34,45600.0,5.34,5.34,5.33,5.34,45600.0
2010-06-29 14:50:00,5.34,5.35,5.33,5.33,67600.0,5.34,5.35,5.33,5.33,67600.0
2010-06-29 15:00:00,5.33,5.34,5.33,5.33,57600.0,5.33,5.34,5.33,5.33,57600.0
2010-06-29 15:10:00,5.33,5.34,5.33,5.33,51200.0,5.33,5.34,5.33,5.33,51200.0
2010-06-29 15:20:00,5.33,5.33,5.3,5.31,78800.0,5.33,5.33,5.3,5.31,78800.0
2010-06-29 15:30:00,5.31,5.33,5.3,5.32,58000.0,5.31,5.33,5.3,5.32,58000.0
2010-06-29 15:40:00,5.32,5.32,5.27,5.28,114800.0,5.32,5.32,5.27,5.28,114800.0
2010-06-29 15:50:00,5.29,5.33,5.28,5.31,204800.0,5.29,5.33,5.28,5.31,204800.0
2010-06-30 09:30:00,5.3,5.32,5.22,5.23,36800.0,5.3,5.32,5.22,5.23,36800.0
2010-06-30 09:40:00,5.24,5.33,5.24,5.32,32000.0,5.24,5.33,5.24,5.32,32000.0
2010-06-30 09:50:00,5.32,5.34,5.32,5.33,31600.0,5.32,5.34,5.32,5.33,31600.0
2010-06-30 10:00:00,5.33,5.33,5.32,5.33,28000.0,5.33,5.33,5.32,5.33,28000.0
2010-06-30 10:10:00,5.33,5.35,5.32,5.35,15600.0,5.33,5.35,5.32,5.35,15600.0
2010-06-30 10:20:00,5.34,5.35,5.33,5.34,40400.0,5.34,5.35,5.33,5.34,40400.0
2010-06-30 10:30:00,5.35,5.39,5.35,5.38,27600.0,5.35,5.39,5.35,5.38,27600.0
2010-06-30 10:40:00,5.38,5.4,5.36,5.4,25200.0,5.38,5.4,5.36,5.4,25200.0
2010-06-30 10:50:00,5.39,5.4,5.38,5.38,29200.0,5.39,5.4,5.38,5.38,29200.0
2010-06-30 11:00:00,5.38,5.39,5.36,5.36,48400.0,5.38,5.39,5.36,5.36,48400.0
2010-06-30 11:10:00,5.37,5.38,5.36,5.38,63200.0,5.37,5.38,5.36,5.38,63200.0
2010-06-30 11:20:00,5.38,5.38,5.36,5.38,39200.0,5.38,5.38,5.36,5.38,39200.0
2010-06-30 11:30:00,5.38,5.39,5.38,5.38,24800.0,5.38,5.39,5.38,5.38,24800.0
2010-06-30 11:40:00,5.38,5.39,5.38,5.39,18400.0,5.38,5.39,5.38,5.39,18400.0
2010-06-30 11:50:00,5.39,5.42,5.39,5.41,30800.0,5.39,5.42,5.39,5.41,30800.0
2010-06-30 12:00:00,5.4,5.42,5.39,5.4,25200.0,5.4,5.42,5.39,5.4,25200.0
2010-06-30 12:10:00,5.39,5.4,5.38,5.38,18000.0,5.39,5.4,5.38,5.38,18000.0
2010-06-30 12:20:00,5.38,5.39,5.37,5.38,35600.0,5.38,5.39,5.37,5.38,35600.0
2010-06-30 12:30:00,5.38,5.38,5.37,5.37,32000.0,5.38,5.38,5.37,5.37,32000.0
2010-06-30 12:40:00,5.37,5.37,5.37,5.37,44000.0,5.37,5.37,5.37,5.37,44000.0
2010-06-30 12:50:00,5.37,5.39,5.37,5.39,24400.0,5.37,5.39,5.37,5.39,24400.0
2010-06-30 13:00:00,5.39,5.39,5.38,5.38,29200.0,5.39,5.39,5.38,5.38,29200.0
2010-06-30 13:10:00,5.38,5.38,5.37,5.38,37600.0,5.38,5.38,5.37,5.38,37600.0
2010-06-30 13:20:00,5.38,5.39,5.38,5.39,19600.0,5.38,5.39,5.38,5.39,19600.0
2010-06-30 13:30:00,5.39,5.39,5.38,5.38,36400.0,5.39,5.39,5.38,5.38,36400.0
2010-06-30 13:40:00,5.38,5.39,5.38,5.39,15600.0,5.38,5.39,5.38,5.39,15600.0
2010-06-30 13:50:00,5.38,5.38,5.38,5.38,12000.0,5.38,5.38,5.38,5.38,12000.0
2010-06-30 14:00:00,5.38,5.38,5.37,5.37,23200.0,5.38,5.38,5.37,5.37,23200.0
2010-06-30 14:10:00,5.38,5.38,5.36,5.37,26800.0,5.38,5.38,5.36,5.37,26800.0
2010-06-30 14:20:00,5.38,5.38,5.35,5.35,21600.0,5.38,5.38,5.35,5.35,21600.0
2010-06-30 14:30:00,5.35,5.36,5.35,5.35,16400.0,5.35,5.36,5.35,5.35,16400.0
2010-06-30 14:40:00,5.35,5.36,5.35,5.36,52000.0,5.35,5.36,5.35,5.36,52000.0
2010-06-30 14:50:00,5.36,5.37,5.36,5.36,20800.0,5.36,5.37,5.36,5.36,20800.0
2010-06-30 15:00:00,5.36,5.37,5.36,5.36,30000.0,5.36,5.37,5.36,5.36,30000.0
2010-06-30 15:10:00,5.37,5.37,5.36,5.37,57600.0,5.37,5.37,5.36,5.37,57600.0
2010-06-30 15:20:00,5.36,5.37,5.36,5.37,52400.0,5.36,5.37,5.36,5.37,52400.0
2010-06-30 15:30:00,5.36,5.37,5.35,5.36,197600.0,5.36,5.37,5.35,5.36,197600.0
2010-06-30 15:40:00,5.36,5.37,5.35,5.37,314400.0,5.36,5.37,5.35,5.37,314400.0
2010-06-30 15:50:00,5.37,5.38,5.36,5.38,548400.0,5.37,5.38,5.36,5.38,548400.0
2010-07-01 09:30:00,5.34,5.34,5.3,5.32,121600.0,5.34,5.34,5.3,5.32,121600.0
2010-07-01 09:40:00,5.32,5.36,5.32,5.35,126000.0,5.32,5.36,5.32,5.35,126000.0
2010-07-01 09:50:00,5.35,5.36,5.34,5.36,94000.0,5.35,5.36,5.34,5.36,94000.0
2010-07-01 10:00:00,5.36,5.36,5.26,5.27,146800.0,5.36,5.36,5.26,5.27,146800.0
2010-07-01 10:10:00,5.27,5.3,5.27,5.29,98000.0,5.27,5.3,5.27,5.29,98000.0
2010-07-01 10:20:00,5.29,5.31,5.28,5.29,47600.0,5.29,5.31,5.28,5.29,47600.0
2010-07-01 10:30:00,5.29,5.29,5.27,5.28,100800.0,5.29,5.29,5.27,5.28,100800.0
2010-07-01 10:40:00,5.28,5.28,5.24,5.24,88000.0,5.28,5.28,5.24,5.24,88000.0
2010-07-01 10:50:00,5.24,5.24,5.19,5.19,80400.0,5.24,5.24,5.19,5.19,80400.0
2010-07-01 11:00:00,5.2,5.22,5.18,5.18,68400.0,5.2,5.22,5.18,5.18,68400.0
2010-07-01 11:10:00,5.19,5.24,5.19,5.24,58800.0,5.19,5.24,5.19,5.24,58800.0
2010-07-01 11:20:00,5.24,5.25,5.23,5.25,78400.0,5.24,5.25,5.23,5.25,78400.0
2010-07-01 11:30:00,5.25,5.26,5.22,5.23,68800.0,5.25,5.26,5.22,5.23,68800.0
2010-07-01 11:40:00,5.23,5.24,5.22,5.23,148000.0,5.23,5.24,5.22,5.23,148000.0
2010-07-01 11:50:00,5.23,5.23,5.17,5.18,48800.0,5.23,5.23,5.17,5.18,48800.0
2010-07-01 12:00:00,5.18,5.18,5.17,5.17,41200.0,5.18,5.18,5.17,5.17,41200.0
2010-07-01 12:10:00,5.17,5.19,5.16,5.17,89200.0,5.17,5.19,5.16,5.17,89200.0
2010-07-01 12:20:00,5.17,5.17,5.15,5.15,112000.0,5.17,5.17,5.15,5.15,112000.0
2010-07-01 12:30:00,5.15,5.18,5.14,5.18,64400.0,5.15,5.18,5.14,5.18,64400.0
2010-07-01 12:40:00,5.18,5.21,5.18,5.2,34800.0,5.18,5.21,5.18,5.2,34800.0
2010-07-01 12:50:00,5.21,5.21,5.17,5.18,78800.0,5.21,5.21,5.17,5.18,78800.0
2010-07-01 13:00:00,5.18,5.21,5.18,5.21,40800.0,5.18,5.21,5.18,5.21,40800.0
2010-07-01 13:10:00,5.21,5.21,5.2,5.21,26000.0,5.21,5.21,5.2,5.21,26000.0
2010-07-01 13:20:00,5.21,5.23,5.2,5.21,25600.0,5.21,5.23,5.2,5.21,25600.0
2010-07-01 13:30:00,5.21,5.23,5.2,5.21,25200.0,5.21,5.23,5.2,5.21,25200.0
2010-07-01 13:40:00,5.22,5.22,5.21,5.22,34400.0,5.22,5.22,5.21,5.22,34400.0
2010-07-01 13:50:00,5.22,5.24,5.21,5.24,33600.0,5.22,5.24,5.21,5.24,33600.0
2010-07-01 14:00:00,5.23,5.25,5.23,5.24,28800.0,5.23,5.25,5.23,5.24,28800.0
2010-07-01 14:10:00,5.25,5.26,5.25,5.26,40000.0,5.25,5.26,5.25,5.26,40000.0
2010-07-01 14:20:00,5.26,5.26,5.25,5.25,29600.0,5.26,5.26,5.25,5.25,29600.0
2010-07-01 14:30:00,5.25,5.26,5.24,5.25,31600.0,5.25,5.26,5.24,5.25,31600.0
2010-07-01 14:40:00,5.24,5.25,5.23,5.23,36400.0,5.24,5.25,5.23,5.23,36400.0
2010-07-01 14:50:00,5.23,5.25,5.23,5.25,25200.0,5.23,5.25,5.23,5.25,25200.0
2010-07-01 15:00:00,5.25,5.27,5.25,5.27,28000.0,5.25,5.27,5.25,5.27,28000.0
2010-07-01 15:10:00,5.27,5.28,5.26,5.26,58800.0,5.27,5.28,5.26,5.26,58800.0
2010-07-01 15:20:00,5.26,5.27,5.25,5.25,136800.0,5.26,5.27,5.25,5.25,136800.0
2010-07-01 15:30:00,5.25,5.29,5.25,5.29,96400.0,5.25,5.29,5.25,5.29,96400.0
2010-07-01 15:40:00,5.29,5.29,5.28,5.28,142400.0,5.29,5.29,5.28,5.28,142400.0
2010-07-01 15:50:00,5.28,5.32,5.27,5.29,283200.0,5.28,5.32,5.27,5.29,283200.0
2010-07-02 09:30:00,5.31,5.33,5.29,5.31,21600.0,5.31,5.33,5.29,5.31,21600.0
2010-07-02 09:40:00,5.3,5.3,5.28,5.29,22400.0,5.3,5.3,5.28,5.29,22400.0
2010-07-02 09:50:00,5.28,5.32,5.27,5.32,38000.0,5.28,5.32,5.27,5.32,38000.0
2010-07-02 10:00:00,5.32,5.32,5.28,5.31,37600.0,5.32,5.32,5.28,5.31,37600.0
2010-07-02 10:10:00,5.31,5.32,5.3,5.32,23200.0,5.31,5.32,5.3,5.32,23200.0
2010-07-02 10:20:00,5.31,5.32,5.3,5.3,31600.0,5.31,5.32,5.3,5.3,31600.0
2010-07-02 10:30:00,5.3,5.3,5.29,5.3,26400.0,5.3,5.3,5.29,5.3,26400.0
2010-07-02 10:40:00,5.3,5.32,5.3,5.31,22400.0,5.3,5.32,5.3,5.31,22400.0
2010-07-02 10:50:00,5.31,5.31,5.3,5.3,28000.0,5.31,5.31,5.3,5.3,28000.0
2010-07-02 11:00:00,5.3,5.32,5.3,5.32,30400.0,5.3,5.32,5.3,5.32,30400.0
2010-07-02 11:10:00,5.32,5.33,5.31,5.31,20800.0,5.32,5.33,5.31,5.31,20800.0
2010-07-02 11:20:00,5.31,5.32,5.31,5.31,48000.0,5.31,5.32,5.31,5.31,48000.0
2010-07-02 11:30:00,5.31,5.31,5.26,5.26,61200.0,5.31,5.31,5.26,5.26,61200.0
2010-07-02 11:40:00,5.26,5.28,5.25,5.28,39200.0,5.26,5.28,5.25,5.28,39200.0
2010-07-02 11:50:00,5.28,5.28,5.26,5.27,14000.0,5.28,5.28,5.26,5.27,14000.0
2010-07-02 12:00:00,5.27,5.28,5.26,5.27,14800.0,5.27,5.28,5.26,5.27,14800.0
2010-07-02 12:10:00,5.27,5.28,5.27,5.27,15200.0,5.27,5.28,5.27,5.27,15200.0
2010-07-02 12:20:00,5.27,5.28,5.27,5.27,12000.0,5.27,5.28,5.27,5.27,12000.0
2010-07-02 12:30:00,5.28,5.28,5.26,5.26,19200.0,5.28,5.28,5.26,5.26,19200.0
2010-07-02 12:40:00,5.26,5.28,5.26,5.28,9600.0,5.26,5.28,5.26,5.28,9600.0
2010-07-02 12:50:00,5.28,5.3,5.28,5.3,54000.0,5.28,5.3,5.28,5.3,54000.0
2010-07-02 13:00:00,5.3,5.3,5.27,5.28,19200.0,5.3,5.3,5.27,5.28,19200.0
2010-07-02 13:10:00,5.28,5.3,5.28,5.29,33200.0,5.28,5.3,5.28,5.29,33200.0
2010-07-02 13:20:00,5.29,5.29,5.26,5.26,21200.0,5.29,5.29,5.26,5.26,21200.0
2010-07-02 13:30:00,5.26,5.28,5.26,5.26,23200.0,5.26,5.28,5.26,5.26,23200.0
2010-07-02 13:40:00,5.26,5.29,5.26,5.29,48800.0,5.26,5.29,5.26,5.29,48800.0
2010-07-02 13:50:00,5.29,5.29,5.28,5.29,15200.0,5.29,5.29,5.28,5.29,15200.0
2010-07-02 14:00:00,5.29,5.29,5.27,5.27,23200.0,5.29,5.29,5.27,5.27,23200.0
2010-07-02 14:10:00,5.27,5.28,5.27,5.27,16000.0,5.27,5.28,5.27,5.27,16000.0
2010-07-02 14:20:00,5.27,5.29,5.27,5.27,21200.0,5.27,5.29,5.27,5.27,21200.0
2010-07-02 14:30:00,5.27,5.28,5.27,5.27,12800.0,5.27,5.28,5.27,5.27,12800.0
2010-07-02 14:40:00,5.27,5.29,5.27,5.28,40000.0,5.27,5.29,5.27,5.28,40000.0
2010-07-02 14:50:00,5.28,5.29,5.27,5.29,39600.0,5.28,5.29,5.27,5.29,39600.0
2010-07-02 15:00:00,5.29,5.31,5.29,5.31,69600.0,5.29,5.31,5.29,5.31,69600.0
2010-07-02 15:10:00,5.31,5.31,5.3,5.31,36000.0,5.31,5.31,5.3,5.31,36000.0
2010-07-02 15:20:00,5.31,5.37,5.31,5.34,195200.0,5.31,5.37,5.31,5.34,195200.0
2010-07-02 15:30:00,5.34,5.38,5.33,5.36,175200.0,5.34,5.38,5.33,5.36,175200.0
2010-07-02 15:40:00,5.36,5.4,5.35,5.37,172000.0,5.36,5.4,5.35,5.37,172000.0
2010-07-02 15:50:00,5.36,5.37,5.34,5.34,94400.0,5.36,5.37,5.34,5.34,94400.0
2010-07-06 09:30:00,5.39,5.43,5.36,5.36,32000.0,5.39,5.43,5.36,5.36,32000.0
2010-07-06 09:40:00,5.35,5.38,5.35,5.38,11600.0,5.35,5.38,5.35,5.38,11600.0
2010-07-06 09:50:00,5.38,5.48,5.38,5.47,62800.0,5.38,5.48,5.38,5.47,62800.0
2010-07-06 10:00:00,5.47,5.49,5.45,5.48,52800.0,5.47,5.49,5.45,5.48,52800.0
2010-07-06 10:10:00,5.48,5.51,5.48,5.51,68000.0,5.48,5.51,5.48,5.51,68000.0
2010-07-06 10:20:00,5.5,5.51,5.5,5.5,44800.0,5.5,5.51,5.5,5.5,44800.0
2010-07-06 10:30:00,5.5,5.53,5.5,5.53,53600.0,5.5,5.53,5.5,5.53,53600.0
2010-07-06 10:40:00,5.53,5.54,5.53,5.53,118400.0,5.53,5.54,5.53,5.53,118400.0
2010-07-06 10:50:00,5.53,5.53,5.5,5.5,54000.0,5.53,5.53,5.5,5.5,54000.0
2010-07-06 11:00:00,5.5,5.51,5.49,5.51,169600.0,5.5,5.51,5.49,5.51,169600.0
2010-07-06 11:10:00,5.51,5.51,5.46,5.46,85200.0,5.51,5.51,5.46,5.46,85200.0
2010-07-06 11:20:00,5.46,5.46,5.43,5.44,28000.0,5.46,5.46,5.43,5.44,28000.0
2010-07-06 11:30:00,5.44,5.46,5.44,5.45,78800.0,5.44,5.46,5.44,5.45,78800.0
2010-07-06 11:40:00,5.45,5.49,5.45,5.49,39200.0,5.45,5.49,5.45,5.49,39200.0
2010-07-06 11:50:00,5.49,5.49,5.46,5.47,154000.0,5.49,5.49,5.46,5.47,154000.0
2010-07-06 12:00:00,5.47,5.47,5.47,5.47,24800.0,5.47,5.47,5.47,5.47,24800.0
2010-07-06 12:10:00,5.47,5.47,5.45,5.46,50800.0,5.47,5.47,5.45,5.46,50800.0
2010-07-06 12:20:00,5.47,5.48,5.43,5.43,27600.0,5.47,5.48,5.43,5.43,27600.0
2010-07-06 12:30:00,5.43,5.44,5.42,5.44,20800.0,5.43,5.44,5.42,5.44,20800.0
2010-07-06 12:40:00,5.44,5.44,5.4,5.4,16400.0,5.44,5.44,5.4,5.4,16400.0
2010-07-06 12:50:00,5.4,5.41,5.39,5.39,15200.0,5.4,5.41,5.39,5.39,15200.0
2010-07-06 13:00:00,5.39,5.43,5.39,5.43,24400.0,5.39,5.43,5.39,5.43,24400.0
2010-07-06 13:10:00,5.43,5.44,5.42,5.42,42800.0,5.43,5.44,5.42,5.42,42800.0
2010-07-06 13:20:00,5.42,5.43,5.41,5.43,20400.0,5.42,5.43,5.41,5.43,20400.0
2010-07-06 13:30:00,5.43,5.43,5.4,5.4,18800.0,5.43,5.43,5.4,5.4,18800.0
2010-07-06 13:40:00,5.4,5.41,5.38,5.38,16000.0,5.4,5.41,5.38,5.38,16000.0
2010-07-06 13:50:00,5.38,5.4,5.36,5.39,26400.0,5.38,5.4,5.36,5.39,26400.0
2010-07-06 14:00:00,5.39,5.41,5.37,5.37,112000.0,5.39,5.41,5.37,5.37,112000.0
2010-07-06 14:10:00,5.38,5.38,5.36,5.38,18400.0,5.38,5.38,5.36,5.38,18400.0
2010-07-06 14:20:00,5.38,5.41,5.38,5.4,34800.0,5.38,5.41,5.38,5.4,34800.0
2010-07-06 14:30:00,5.4,5.42,5.4,5.41,31200.0,5.4,5.42,5.4,5.41,31200.0
2010-07-06 14:40:00,5.41,5.42,5.4,5.41,38800.0,5.41,5.42,5.4,5.41,38800.0
2010-07-06 14:50:00,5.41,5.44,5.4,5.4,51600.0,5.41,5.44,5.4,5.4,51600.0
2010-07-06 15:00:00,5.4,5.41,5.37,5.39,50800.0,5.4,5.41,5.37,5.39,50800.0
2010-07-06 15:10:00,5.38,5.4,5.37,5.38,64400.0,5.38,5.4,5.37,5.38,64400.0
2010-07-06 15:20:00,5.37,5.38,5.35,5.37,49200.0,5.37,5.38,5.35,5.37,49200.0
2010-07-06 15:30:00,5.37,5.39,5.36,5.38,46000.0,5.37,5.39,5.36,5.38,46000.0
2010-07-06 15:40:00,5.37,5.41,5.37,5.37,66000.0,5.37,5.41,5.37,5.37,66000.0
2010-07-06 15:50:00,5.37,5.39,5.36,5.38,132400.0,5.37,5.39,5.36,5.38,132400.0
2010-07-07 09:30:00,5.41,5.45,5.39,5.41,33600.0,5.41,5.45,5.39,5.41,33600.0
2010-07-07 09:40:00,5.41,5.41,5.35,5.35,20800.0,5.41,5.41,5.35,5.35,20800.0
2010-07-07 09:50:00,5.37,5.37,5.3,5.3,48800.0,5.37,5.37,5.3,5.3,48800.0
2010-07-07 10:00:00,5.3,5.34,5.3,5.3,60400.0,5.3,5.34,5.3,5.3,60400.0
2010-07-07 10:10:00,5.3,5.33,5.3,5.3,53200.0,5.3,5.33,5.3,5.3,53200.0
2010-07-07 10:20:00,5.3,5.31,5.28,5.28,52800.0,5.3,5.31,5.28,5.28,52800.0
2010-07-07 10:30:00,5.28,5.28,5.26,5.26,92000.0,5.28,5.28,5.26,5.26,92000.0
2010-07-07 10:40:00,5.27,5.27,5.25,5.27,58800.0,5.27,5.27,5.25,5.27,58800.0
2010-07-07 10:50:00,5.27,5.27,5.24,5.24,74000.0,5.27,5.27,5.24,5.24,74000.0
2010-07-07 11:00:00,5.24,5.25,5.23,5.24,51600.0,5.24,5.25,5.23,5.24,51600.0
2010-07-07 11:10:00,5.24,5.25,5.22,5.22,35200.0,5.24,5.25,5.22,5.22,35200.0
2010-07-07 11:20:00,5.21,5.21,5.2,5.2,29600.0,5.21,5.21,5.2,5.2,29600.0
2010-07-07 11:30:00,5.21,5.23,5.21,5.23,53600.0,5.21,5.23,5.21,5.23,53600.0
2010-07-07 11:40:00,5.23,5.23,5.2,5.21,89200.0,5.23,5.23,5.2,5.21,89200.0
2010-07-07 11:50:00,5.2,5.21,5.19,5.19,35600.0,5.2,5.21,5.19,5.19,35600.0
2010-07-07 12:00:00,5.19,5.21,5.19,5.21,27200.0,5.19,5.21,5.19,5.21,27200.0
2010-07-07 12:10:00,5.21,5.21,5.18,5.18,20800.0,5.21,5.21,5.18,5.18,20800.0
2010-07-07 12:20:00,5.18,5.19,5.18,5.18,31200.0,5.18,5.19,5.18,5.18,31200.0
2010-07-07 12:30:00,5.19,5.19,5.18,5.18,14800.0,5.19,5.19,5.18,5.18,14800.0
2010-07-07 12:40:00,5.18,5.18,5.18,5.18,27600.0,5.18,5.18,5.18,5.18,27600.0
2010-07-07 12:50:00,5.18,5.18,5.17,5.18,34000.0,5.18,5.18,5.17,5.18,34000.0
2010-07-07 13:00:00,5.18,5.18,5.17,5.18,15200.0,5.18,5.18,5.17,5.18,15200.0
2010-07-07 13:10:00,5.18,5.19,5.17,5.19,20400.0,5.18,5.19,5.17,5.19,20400.0
2010-07-07 13:20:00,5.19,5.19,5.18,5.18,24000.0,5.19,5.19,5.18,5.18,24000.0
2010-07-07 13:30:00,5.18,5.19,5.18,5.18,35600.0,5.18,5.19,5.18,5.18,35600.0
2010-07-07 13:40:00,5.18,5.2,5.18,5.19,23200.0,5.18,5.2,5.18,5.19,23200.0
2010-07-07 13:50:00,5.19,5.2,5.18,5.18,28800.0,5.19,5.2,5.18,5.18,28800.0
2010-07-07 14:00:00,5.18,5.19,5.18,5.19,34400.0,5.18,5.19,5.18,5.19,34400.0
2010-07-07 14:10:00,5.2,5.2,5.19,5.19,32000.0,5.2,5.2,5.19,5.19,32000.0
2010-07-07 14:20:00,5.19,5.2,5.19,5.2,63200.0,5.19,5.2,5.19,5.2,63200.0
2010-07-07 14:30:00,5.2,5.22,5.2,5.22,54800.0,5.2,5.22,5.2,5.22,54800.0
2010-07-07 14:40:00,5.21,5.24,5.21,5.23,42000.0,5.21,5.24,5.21,5.23,42000.0
2010-07-07 14:50:00,5.23,5.25,5.23,5.25,38800.0,5.23,5.25,5.23,5.25,38800.0
2010-07-07 15:00:00,5.24,5.25,5.24,5.24,48800.0,5.24,5.25,5.24,5.24,48800.0
2010-07-07 15:10:00,5.25,5.26,5.24,5.25,51200.0,5.25,5.26,5.24,5.25,51200.0
2010-07-07 15:20:00,5.26,5.27,5.25,5.27,48800.0,5.26,5.27,5.25,5.27,48800.0
2010-07-07 15:30:00,5.27,5.27,5.25,5.26,82000.0,5.27,5.27,5.25,5.26,82000.0
2010-07-07 15:40:00,5.25,5.27,5.25,5.27,109200.0,5.25,5.27,5.25,5.27,109200.0
2010-07-07 15:50:00,5.27,5.27,5.25,5.27,246400.0,5.27,5.27,5.25,5.27,246400.0
2010-07-08 09:30:00,5.31,5.37,5.3,5.37,39600.0,5.31,5.37,5.3,5.37,39600.0
2010-07-08 09:40:00,5.36,5.39,5.34,5.37,23200.0,5.36,5.39,5.34,5.37,23200.0
2010-07-08 09:50:00,5.35,5.35,5.29,5.32,38000.0,5.35,5.35,5.29,5.32,38000.0
2010-07-08 10:00:00,5.33,5.33,5.31,5.31,25200.0,5.33,5.33,5.31,5.31,25200.0
2010-07-08 10:10:00,5.31,5.31,5.29,5.3,28400.0,5.31,5.31,5.29,5.3,28400.0
2010-07-08 10:20:00,5.3,5.3,5.27,5.28,29600.0,5.3,5.3,5.27,5.28,29600.0
2010-07-08 10:30:00,5.28,5.3,5.28,5.29,42000.0,5.28,5.3,5.28,5.29,42000.0
2010-07-08 10:40:00,5.29,5.29,5.27,5.29,18400.0,5.29,5.29,5.27,5.29,18400.0
2010-07-08 10:50:00,5.29,5.29,5.26,5.26,29200.0,5.29,5.29,5.26,5.26,29200.0
2010-07-08 11:00:00,5.26,5.28,5.25,5.25,23200.0,5.26,5.28,5.25,5.25,23200.0
2010-07-08 11:10:00,5.25,5.26,5.25,5.26,5200.0,5.25,5.26,5.25,5.26,5200.0
2010-07-08 11:20:00,5.26,5.27,5.26,5.27,24400.0,5.26,5.27,5.26,5.27,24400.0
2010-07-08 11:30:00,5.27,5.29,5.27,5.28,12400.0,5.27,5.29,5.27,5.28,12400.0
2010-07-08 11:40:00,5.28,5.28,5.25,5.25,42400.0,5.28,5.28,5.25,5.25,42400.0
2010-07-08 11:50:00,5.25,5.25,5.23,5.25,22000.0,5.25,5.25,5.23,5.25,22000.0
2010-07-08 12:00:00,5.25,5.25,5.24,5.24,29200.0,5.25,5.25,5.24,5.24,29200.0
2010-07-08 12:10:00,5.24,5.25,5.23,5.24,24800.0,5.24,5.25,5.23,5.24,24800.0
2010-07-08 12:20:00,5.24,5.24,5.23,5.24,10400.0,5.24,5.24,5.23,5.24,10400.0
2010-07-08 12:30:00,5.24,5.25,5.24,5.25,18800.0,5.24,5.25,5.24,5.25,18800.0
2010-07-08 12:40:00,5.24,5.25,5.24,5.25,15200.0,5.24,5.25,5.24,5.25,15200.0
2010-07-08 12:50:00,5.25,5.27,5.25,5.25,31600.0,5.25,5.27,5.25,5.25,31600.0
2010-07-08 13:00:00,5.25,5.25,5.24,5.24,12000.0,5.25,5.25,5.24,5.24,12000.0
2010-07-08 13:10:00,5.25,5.25,5.25,5.25,14000.0,5.25,5.25,5.25,5.25,14000.0
2010-07-08 13:20:00,5.25,5.25,5.22,5.22,25600.0,5.25,5.25,5.22,5.22,25600.0
2010-07-08 13:30:00,5.22,5.24,5.22,5.24,30000.0,5.22,5.24,5.22,5.24,30000.0
2010-07-08 13:40:00,5.24,5.24,5.24,5.24,32000.0,5.24,5.24,5.24,5.24,32000.0
2010-07-08 13:50:00,5.24,5.25,5.23,5.23,63200.0,5.24,5.25,5.23,5.23,63200.0
2010-07-08 14:00:00,5.23,5.24,5.22,5.22,31200.0,5.23,5.24,5.22,5.22,31200.0
2010-07-08 14:10:00,5.22,5.23,5.2,5.21,60800.0,5.22,5.23,5.2,5.21,60800.0
2010-07-08 14:20:00,5.22,5.23,5.22,5.23,19600.0,5.22,5.23,5.22,5.23,19600.0
2010-07-08 14:30:00,5.23,5.24,5.23,5.24,32800.0,5.23,5.24,5.23,5.24,32800.0
2010-07-08 14:40:00,5.24,5.25,5.24,5.25,28000.0,5.24,5.25,5.24,5.25,28000.0
2010-07-08 14:50:00,5.25,5.25,5.23,5.24,140800.0,5.25,5.25,5.23,5.24,140800.0
2010-07-08 15:00:00,5.24,5.24,5.23,5.23,87600.0,5.24,5.24,5.23,5.23,87600.0
2010-07-08 15:10:00,5.23,5.24,5.21,5.24,78400.0,5.23,5.24,5.21,5.24,78400.0
2010-07-08 15:20:00,5.24,5.24,5.23,5.24,87600.0,5.24,5.24,5.23,5.24,87600.0
2010-07-08 15:30:00,5.24,5.25,5.23,5.25,215200.0,5.24,5.25,5.23,5.25,215200.0
2010-07-08 15:40:00,5.25,5.26,5.24,5.24,164400.0,5.25,5.26,5.24,5.24,164400.0
2010-07-08 15:50:00,5.24,5.26,5.23,5.24,382000.0,5.24,5.26,5.23,5.24,382000.0
2010-07-09 09:30:00,5.24,5.26,5.22,5.22,13200.0,5.24,5.26,5.22,5.22,13200.0
2010-07-09 09:40:00,5.22,5.23,5.21,5.21,10800.0,5.22,5.23,5.21,5.21,10800.0
2010-07-09 09:50:00,5.21,5.21,5.17,5.2,26000.0,5.21,5.21,5.17,5.2,26000.0
2010-07-09 10:00:00,5.19,5.21,5.17,5.19,50800.0,5.19,5.21,5.17,5.19,50800.0
2010-07-09 10:10:00,5.19,5.21,5.19,5.21,14000.0,5.19,5.21,5.19,5.21,14000.0
2010-07-09 10:20:00,5.22,5.22,5.2,5.2,22000.0,5.22,5.22,5.2,5.2,22000.0
2010-07-09 10:30:00,5.2,5.2,5.19,5.2,23600.0,5.2,5.2,5.19,5.2,23600.0
2010-07-09 10:40:00,5.22,5.22,5.18,5.2,38800.0,5.22,5.22,5.18,5.2,38800.0
2010-07-09 10:50:00,5.19,5.21,5.17,5.18,55200.0,5.19,5.21,5.17,5.18,55200.0
2010-07-09 11:00:00,5.18,5.2,5.18,5.19,16400.0,5.18,5.2,5.18,5.19,16400.0
2010-07-09 11:10:00,5.2,5.2,5.18,5.19,32000.0,5.2,5.2,5.18,5.19,32000.0
2010-07-09 11:20:00,5.18,5.2,5.18,5.19,27600.0,5.18,5.2,5.18,5.19,27600.0
2010-07-09 11:30:00,5.2,5.2,5.15,5.17,67200.0,5.2,5.2,5.15,5.17,67200.0
2010-07-09 11:40:00,5.16,5.16,5.14,5.15,80800.0,5.16,5.16,5.14,5.15,80800.0
2010-07-09 11:50:00,5.14,5.15,5.13,5.14,42800.0,5.14,5.15,5.13,5.14,42800.0
2010-07-09 12:00:00,5.15,5.16,5.14,5.16,34400.0,5.15,5.16,5.14,5.16,34400.0
2010-07-09 12:10:00,5.16,5.16,5.16,5.16,20800.0,5.16,5.16,5.16,5.16,20800.0
2010-07-09 12:20:00,5.16,5.16,5.14,5.14,21600.0,5.16,5.16,5.14,5.14,21600.0
2010-07-09 12:30:00,5.14,5.15,5.13,5.14,36800.0,5.14,5.15,5.13,5.14,36800.0
2010-07-09 12:40:00,5.14,5.15,5.14,5.15,13600.0,5.14,5.15,5.14,5.15,13600.0
2010-07-09 12:50:00,5.16,5.16,5.16,5.16,14400.0,5.16,5.16,5.16,5.16,14400.0
2010-07-09 13:00:00,5.16,5.17,5.16,5.16,38000.0,5.16,5.17,5.16,5.16,38000.0
2010-07-09 13:10:00,5.16,5.16,5.15,5.15,32400.0,5.16,5.16,5.15,5.15,32400.0
2010-07-09 13:20:00,5.15,5.16,5.15,5.15,18800.0,5.15,5.16,5.15,5.15,18800.0
2010-07-09 13:30:00,5.15,5.16,5.15,5.15,38400.0,5.15,5.16,5.15,5.15,38400.0
2010-07-09 13:40:00,5.15,5.15,5.14,5.14,57600.0,5.15,5.15,5.14,5.14,57600.0
2010-07-09 13:50:00,5.15,5.15,5.14,5.14,19600.0,5.15,5.15,5.14,5.14,19600.0
2010-07-09 14:00:00,5.14,5.15,5.14,5.15,30400.0,5.14,5.15,5.14,5.15,30400.0
2010-07-09 14:10:00,5.15,5.15,5.14,5.14,46800.0,5.15,5.15,5.14,5.14,46800.0
2010-07-09 14:20:00,5.14,5.14,5.13,5.14,14800.0,5.14,5.14,5.13,5.14,14800.0
2010-07-09 14:30:00,5.13,5.14,5.13,5.14,19200.0,5.13,5.14,5.13,5.14,19200.0
2010-07-09 14:40:00,5.14,5.16,5.14,5.16,31600.0,5.14,5.16,5.14,5.16,31600.0
2010-07-09 14:50:00,5.16,5.18,5.15,5.18,96400.0,5.16,5.18,5.15,5.18,96400.0
2010-07-09 15:00:00,5.18,5.18,5.18,5.18,47600.0,5.18,5.18,5.18,5.18,47600.0
2010-07-09 15:10:00,5.18,5.19,5.18,5.18,26400.0,5.18,5.19,5.18,5.18,26400.0
2010-07-09 15:20:00,5.18,5.18,5.17,5.18,26000.0,5.18,5.18,5.17,5.18,26000.0
2010-07-09 15:30:00,5.18,5.19,5.18,5.19,55600.0,5.18,5.19,5.18,5.19,55600.0
2010-07-09 15:40:00,5.19,5.2,5.19,5.2,69200.0,5.19,5.2,5.19,5.2,69200.0
2010-07-09 15:50:00,5.2,5.22,5.18,5.21,294000.0,5.2,5.22,5.18,5.21,294000.0
2010-07-12 09:30:00,5.19,5.21,5.14,5.14,16000.0,5.19,5.21,5.14,5.14,16000.0
2010-07-12 09:40:00,5.15,5.2,5.15,5.2,11600.0,5.15,5.2,5.15,5.2,11600.0
2010-07-12 09:50:00,5.19,5.2,5.16,5.19,50800.0,5.19,5.2,5.16,5.19,50800.0
2010-07-12 10:00:00,5.19,5.19,5.18,5.18,30400.0,5.19,5.19,5.18,5.18,30400.0
2010-07-12 10:10:00,5.18,5.19,5.16,5.17,106800.0,5.18,5.19,5.16,5.17,106800.0
2010-07-12 10:20:00,5.18,5.18,5.15,5.16,24800.0,5.18,5.18,5.15,5.16,24800.0
2010-07-12 10:30:00,5.16,5.17,5.16,5.17,8400.0,5.16,5.17,5.16,5.17,8400.0
2010-07-12 10:40:00,5.17,5.17,5.14,5.16,23600.0,5.17,5.17,5.14,5.16,23600.0
2010-07-12 10:50:00,5.16,5.16,5.13,5.13,28400.0,5.16,5.16,5.13,5.13,28400.0
2010-07-12 11:00:00,5.13,5.13,5.1,5.1,25200.0,5.13,5.13,5.1,5.1,25200.0
2010-07-12 11:10:00,5.1,5.14,5.1,5.14,10400.0,5.1,5.14,5.1,5.14,10400.0
2010-07-12 11:20:00,5.13,5.13,5.12,5.13,10800.0,5.13,5.13,5.12,5.13,10800.0
2010-07-12 11:30:00,5.14,5.14,5.12,5.12,16400.0,5.14,5.14,5.12,5.12,16400.0
2010-07-12 11:40:00,5.13,5.14,5.13,5.13,5600.0,5.13,5.14,5.13,5.13,5600.0
2010-07-12 11:50:00,5.13,5.14,5.12,5.13,9200.0,5.13,5.14,5.12,5.13,9200.0
2010-07-12 12:00:00,5.13,5.15,5.13,5.15,7600.0,5.13,5.15,5.13,5.15,7600.0
2010-07-12 12:10:00,5.14,5.16,5.14,5.14,13600.0,5.14,5.16,5.14,5.14,13600.0
2010-07-12 12:20:00,5.13,5.14,5.12,5.12,5200.0,5.13,5.14,5.12,5.12,5200.0
2010-07-12 12:30:00,5.13,5.13,5.12,5.13,18400.0,5.13,5.13,5.12,5.13,18400.0
2010-07-12 12:40:00,5.13,5.14,5.11,5.11,12000.0,5.13,5.14,5.11,5.11,12000.0
2010-07-12 12:50:00,5.11,5.13,5.11,5.12,11200.0,5.11,5.13,5.11,5.12,11200.0
2010-07-12 13:00:00,5.12,5.12,5.1,5.12,11200.0,5.12,5.12,5.1,5.12,11200.0
2010-07-12 13:10:00,5.12,5.14,5.11,5.14,13600.0,5.12,5.14,5.11,5.14,13600.0
2010-07-12 13:20:00,5.13,5.14,5.13,5.14,10000.0,5.13,5.14,5.13,5.14,10000.0
2010-07-12 13:30:00,5.14,5.14,5.13,5.14,12400.0,5.14,5.14,5.13,5.14,12400.0
2010-07-12 13:40:00,5.14,5.14,5.13,5.13,5600.0,5.14,5.14,5.13,5.13,5600.0
2010-07-12 13:50:00,5.14,5.16,5.14,5.15,14800.0,5.14,5.16,5.14,5.15,14800.0
2010-07-12 14:00:00,5.14,5.15,5.14,5.14,8000.0,5.14,5.15,5.14,5.14,8000.0
2010-07-12 14:10:00,5.14,5.16,5.14,5.15,35200.0,5.14,5.16,5.14,5.15,35200.0
2010-07-12 14:20:00,5.14,5.16,5.14,5.15,14800.0,5.14,5.16,5.14,5.15,14800.0
2010-07-12 14:30:00,5.15,5.16,5.14,5.16,12400.0,5.15,5.16,5.14,5.16,12400.0
2010-07-12 14:40:00,5.16,5.18,5.16,5.18,15600.0,5.16,5.18,5.16,5.18,15600.0
2010-07-12 14:50:00,5.17,5.17,5.16,5.17,58000.0,5.17,5.17,5.16,5.17,58000.0
2010-07-12 15:00:00,5.17,5.17,5.15,5.15,24400.0,5.17,5.17,5.15,5.15,24400.0
2010-07-12 15:10:00,5.16,5.17,5.16,5.16,17600.0,5.16,5.17,5.16,5.16,17600.0
2010-07-12 15:20:00,5.16,5.17,5.16,5.17,23600.0,5.16,5.17,5.16,5.17,23600.0
2010-07-12 15:30:00,5.17,5.17,5.16,5.17,53600.0,5.17,5.17,5.16,5.17,53600.0
2010-07-12 15:40:00,5.17,5.17,5.15,5.15,43200.0,5.17,5.17,5.15,5.15,43200.0
2010-07-12 15:50:00,5.15,5.16,5.14,5.16,94400.0,5.15,5.16,5.14,5.16,94400.0
2010-07-13 09:30:00,5.22,5.22,5.18,5.18,30000.0,5.22,5.22,5.18,5.18,30000.0
2010-07-13 09:40:00,5.18,5.19,5.12,5.16,46000.0,5.18,5.19,5.12,5.16,46000.0
2010-07-13 09:50:00,5.16,5.19,5.16,5.18,32800.0,5.16,5.19,5.16,5.18,32800.0
2010-07-13 10:00:00,5.18,5.19,5.18,5.18,35200.0,5.18,5.19,5.18,5.18,35200.0
2010-07-13 10:10:00,5.18,5.18,5.16,5.16,16000.0,5.18,5.18,5.16,5.16,16000.0
2010-07-13 10:20:00,5.17,5.18,5.17,5.17,17600.0,5.17,5.18,5.17,5.17,17600.0
2010-07-13 10:30:00,5.17,5.18,5.17,5.17,17600.0,5.17,5.18,5.17,5.17,17600.0
2010-07-13 10:40:00,5.17,5.18,5.17,5.18,9200.0,5.17,5.18,5.17,5.18,9200.0
2010-07-13 10:50:00,5.18,5.19,5.16,5.16,44800.0,5.18,5.19,5.16,5.16,44800.0
2010-07-13 11:00:00,5.16,5.18,5.16,5.18,18000.0,5.16,5.18,5.16,5.18,18000.0
2010-07-13 11:10:00,5.18,5.2,5.18,5.19,40400.0,5.18,5.2,5.18,5.19,40400.0
2010-07-13 11:20:00,5.2,5.2,5.19,5.2,79600.0,5.2,5.2,5.19,5.2,79600.0
2010-07-13 11:30:00,5.2,5.21,5.19,5.2,108400.0,5.2,5.21,5.19,5.2,108400.0
2010-07-13 11:40:00,5.2,5.22,5.2,5.21,16000.0,5.2,5.22,5.2,5.21,16000.0
2010-07-13 11:50:00,5.21,5.22,5.21,5.22,12400.0,5.21,5.22,5.21,5.22,12400.0
2010-07-13 12:00:00,5.22,5.25,5.22,5.25,12400.0,5.22,5.25,5.22,5.25,12400.0
2010-07-13 12:10:00,5.25,5.26,5.24,5.25,14800.0,5.25,5.26,5.24,5.25,14800.0
2010-07-13 12:20:00,5.25,5.26,5.25,5.26,5200.0,5.25,5.26,5.25,5.26,5200.0
2010-07-13 12:30:00,5.27,5.28,5.26,5.27,10400.0,5.27,5.28,5.26,5.27,10400.0
2010-07-13 12:40:00,5.27,5.28,5.27,5.28,14400.0,5.27,5.28,5.27,5.28,14400.0
2010-07-13 12:50:00,5.28,5.29,5.28,5.29,17600.0,5.28,5.29,5.28,5.29,17600.0
2010-07-13 13:00:00,5.29,5.3,5.29,5.3,27200.0,5.29,5.3,5.29,5.3,27200.0
2010-07-13 13:10:00,5.3,5.3,5.28,5.28,26400.0,5.3,5.3,5.28,5.28,26400.0
2010-07-13 13:20:00,5.29,5.3,5.28,5.28,9600.0,5.29,5.3,5.28,5.28,9600.0
2010-07-13 13:30:00,5.28,5.29,5.27,5.28,117600.0,5.28,5.29,5.27,5.28,117600.0
2010-07-13 13:40:00,5.28,5.28,5.27,5.27,12800.0,5.28,5.28,5.27,5.27,12800.0
2010-07-13 13:50:00,5.28,5.28,5.26,5.27,8800.0,5.28,5.28,5.26,5.27,8800.0
2010-07-13 14:00:00,5.27,5.28,5.26,5.28,6000.0,5.27,5.28,5.26,5.28,6000.0
2010-07-13 14:10:00,5.28,5.31,5.28,5.3,20800.0,5.28,5.31,5.28,5.3,20800.0
2010-07-13 14:20:00,5.3,5.31,5.3,5.3,42800.0,5.3,5.31,5.3,5.3,42800.0
2010-07-13 14:30:00,5.3,5.31,5.3,5.31,34400.0,5.3,5.31,5.3,5.31,34400.0
2010-07-13 14:40:00,5.31,5.32,5.3,5.32,38000.0,5.31,5.32,5.3,5.32,38000.0
2010-07-13 14:50:00,5.32,5.32,5.31,5.32,75200.0,5.32,5.32,5.31,5.32,75200.0
2010-07-13 15:00:00,5.32,5.33,5.32,5.33,95200.0,5.32,5.33,5.32,5.33,95200.0
2010-07-13 15:10:00,5.32,5.34,5.32,5.34,33600.0,5.32,5.34,5.32,5.34,33600.0
2010-07-13 15:20:00,5.34,5.35,5.32,5.34,84000.0,5.34,5.35,5.32,5.34,84000.0
2010-07-13 15:30:00,5.34,5.34,5.33,5.34,56000.0,5.34,5.34,5.33,5.34,56000.0
2010-07-13 15:40:00,5.34,5.36,5.33,5.35,154400.0,5.34,5.36,5.33,5.35,154400.0
2010-07-13 15:50:00,5.35,5.35,5.32,5.34,268000.0,5.35,5.35,5.32,5.34,268000.0
2010-07-14 09:30:00,5.35,5.48,5.33,5.4,90800.0,5.35,5.48,5.33,5.4,90800.0
2010-07-14 09:40:00,5.39,5.4,5.37,5.39,17200.0,5.39,5.4,5.37,5.39,17200.0
2010-07-14 09:50:00,5.39,5.4,5.38,5.4,37200.0,5.39,5.4,5.38,5.4,37200.0
2010-07-14 10:00:00,5.39,5.4,5.38,5.4,29200.0,5.39,5.4,5.38,5.4,29200.0
2010-07-14 10:10:00,5.4,5.4,5.39,5.4,24400.0,5.4,5.4,5.39,5.4,24400.0
2010-07-14 10:20:00,5.4,5.43,5.4,5.43,12400.0,5.4,5.43,5.4,5.43,12400.0
2010-07-14 10:30:00,5.43,5.43,5.42,5.42,59200.0,5.43,5.43,5.42,5.42,59200.0
2010-07-14 10:40:00,5.42,5.44,5.42,5.44,39600.0,5.42,5.44,5.42,5.44,39600.0
2010-07-14 10:50:00,5.44,5.46,5.43,5.46,17200.0,5.44,5.46,5.43,5.46,17200.0
2010-07-14 11:00:00,5.46,5.46,5.43,5.45,44400.0,5.46,5.46,5.43,5.45,44400.0
2010-07-14 11:10:00,5.45,5.45,5.45,5.45,27200.0,5.45,5.45,5.45,5.45,27200.0
2010-07-14 11:20:00,5.45,5.46,5.45,5.46,20400.0,5.45,5.46,5.45,5.46,20400.0
2010-07-14 11:30:00,5.46,5.49,5.45,5.47,80800.0,5.46,5.49,5.45,5.47,80800.0
2010-07-14 11:40:00,5.47,5.49,5.46,5.48,34400.0,5.47,5.49,5.46,5.48,34400.0
2010-07-14 11:50:00,5.48,5.51,5.48,5.5,43200.0,5.48,5.51,5.48,5.5,43200.0
2010-07-14 12:00:00,5.49,5.5,5.48,5.49,31600.0,5.49,5.5,5.48,5.49,31600.0
2010-07-14 12:10:00,5.49,5.49,5.48,5.49,14800.0,5.49,5.49,5.48,5.49,14800.0
2010-07-14 12:20:00,5.49,5.5,5.48,5.49,6000.0,5.49,5.5,5.48,5.49,6000.0
2010-07-14 12:30:00,5.49,5.5,5.49,5.5,27200.0,5.49,5.5,5.49,5.5,27200.0
2010-07-14 12:40:00,5.5,5.5,5.49,5.49,10800.0,5.5,5.5,5.49,5.49,10800.0
2010-07-14 12:50:00,5.48,5.49,5.48,5.48,8800.0,5.48,5.49,5.48,5.48,8800.0
2010-07-14 13:00:00,5.48,5.49,5.48,5.49,7600.0,5.48,5.49,5.48,5.49,7600.0
2010-07-14 13:10:00,5.49,5.49,5.48,5.48,3600.0,5.49,5.49,5.48,5.48,3600.0
2010-07-14 13:20:00,5.49,5.49,5.48,5.48,16800.0,5.49,5.49,5.48,5.48,16800.0
2010-07-14 13:30:00,5.48,5.48,5.48,5.48,8000.0,5.48,5.48,5.48,5.48,8000.0
2010-07-14 13:40:00,5.48,5.48,5.46,5.46,15600.0,5.48,5.48,5.46,5.46,15600.0
2010-07-14 13:50:00,5.45,5.46,5.43,5.43,75600.0,5.45,5.46,5.43,5.43,75600.0
2010-07-14 14:00:00,5.43,5.43,5.4,5.42,43600.0,5.43,5.43,5.4,5.42,43600.0
2010-07-14 14:10:00,5.42,5.42,5.4,5.41,10400.0,5.42,5.42,5.4,5.41,10400.0
2010-07-14 14:20:00,5.41,5.41,5.4,5.4,10000.0,5.41,5.41,5.4,5.4,10000.0
2010-07-14 14:30:00,5.4,5.42,5.4,5.41,12000.0,5.4,5.42,5.4,5.41,12000.0
2010-07-14 14:40:00,5.41,5.42,5.4,5.4,40800.0,5.41,5.42,5.4,5.4,40800.0
2010-07-14 14:50:00,5.39,5.41,5.39,5.4,78000.0,5.39,5.41,5.39,5.4,78000.0
2010-07-14 15:00:00,5.4,5.41,5.4,5.4,18800.0,5.4,5.41,5.4,5.4,18800.0
2010-07-14 15:10:00,5.4,5.41,5.4,5.4,53600.0,5.4,5.41,5.4,5.4,53600.0
2010-07-14 15:20:00,5.4,5.43,5.4,5.43,43200.0,5.4,5.43,5.4,5.43,43200.0
2010-07-14 15:30:00,5.43,5.43,5.43,5.43,45600.0,5.43,5.43,5.43,5.43,45600.0
2010-07-14 15:40:00,5.43,5.45,5.42,5.45,144800.0,5.43,5.45,5.42,5.45,144800.0
2010-07-14 15:50:00,5.45,5.46,5.44,5.45,155200.0,5.45,5.46,5.44,5.45,155200.0
2010-07-15 09:30:00,5.44,5.44,5.42,5.43,22400.0,5.44,5.44,5.42,5.43,22400.0
2010-07-15 09:40:00,5.42,5.46,5.42,5.46,14800.0,5.42,5.46,5.42,5.46,14800.0
2010-07-15 09:50:00,5.47,5.51,5.47,5.49,26000.0,5.47,5.51,5.47,5.49,26000.0
2010-07-15 10:00:00,5.49,5.49,5.45,5.46,35600.0,5.49,5.49,5.45,5.46,35600.0
2010-07-15 10:10:00,5.46,5.47,5.41,5.42,50800.0,5.46,5.47,5.41,5.42,50800.0
2010-07-15 10:20:00,5.42,5.45,5.41,5.44,28400.0,5.42,5.45,5.41,5.44,28400.0
2010-07-15 10:30:00,5.43,5.44,5.41,5.44,28000.0,5.43,5.44,5.41,5.44,28000.0
2010-07-15 10:40:00,5.44,5.45,5.41,5.41,19600.0,5.44,5.45,5.41,5.41,19600.0
2010-07-15 10:50:00,5.42,5.42,5.4,5.4,141600.0,5.42,5.42,5.4,5.4,141600.0
2010-07-15 11:00:00,5.4,5.41,5.39,5.41,32000.0,5.4,5.41,5.39,5.41,32000.0
2010-07-15 11:10:00,5.41,5.43,5.4,5.42,84400.0,5.41,5.43,5.4,5.42,84400.0
2010-07-15 11:20:00,5.42,5.46,5.42,5.46,34000.0,5.42,5.46,5.42,5.46,34000.0
2010-07-15 11:30:00,5.46,5.47,5.45,5.47,11600.0,5.46,5.47,5.45,5.47,11600.0
2010-07-15 11:40:00,5.48,5.49,5.47,5.48,19600.0,5.48,5.49,5.47,5.48,19600.0
2010-07-15 11:50:00,5.48,5.48,5.47,5.47,13200.0,5.48,5.48,5.47,5.47,13200.0
2010-07-15 12:00:00,5.47,5.48,5.47,5.48,20800.0,5.47,5.48,5.47,5.48,20800.0
2010-07-15 12:10:00,5.48,5.49,5.46,5.47,11600.0,5.48,5.49,5.46,5.47,11600.0
2010-07-15 12:20:00,5.47,5.47,5.45,5.45,11200.0,5.47,5.47,5.45,5.45,11200.0
2010-07-15 12:30:00,5.46,5.46,5.45,5.45,108000.0,5.46,5.46,5.45,5.45,108000.0
2010-07-15 12:40:00,5.45,5.45,5.43,5.44,8800.0,5.45,5.45,5.43,5.44,8800.0
2010-07-15 12:50:00,5.43,5.44,5.43,5.43,12800.0,5.43,5.44,5.43,5.43,12800.0
2010-07-15 13:00:00,5.43,5.44,5.43,5.43,20400.0,5.43,5.44,5.43,5.43,20400.0
2010-07-15 13:10:00,5.43,5.45,5.43,5.45,10800.0,5.43,5.45,5.43,5.45,10800.0
2010-07-15 13:20:00,5.45,5.45,5.45,5.45,11200.0,5.45,5.45,5.45,5.45,11200.0
2010-07-15 13:30:00,5.45,5.45,5.43,5.44,18800.0,5.45,5.45,5.43,5.44,18800.0
2010-07-15 13:40:00,5.44,5.44,5.43,5.44,12800.0,5.44,5.44,5.43,5.44,12800.0
2010-07-15 13:50:00,5.44,5.44,5.42,5.42,18000.0,5.44,5.44,5.42,5.42,18000.0
2010-07-15 14:00:00,5.42,5.44,5.42,5.42,25200.0,5.42,5.44,5.42,5.42,25200.0
2010-07-15 14:10:00,5.42,5.43,5.42,5.43,16000.0,5.42,5.43,5.42,5.43,16000.0
2010-07-15 14:20:00,5.43,5.44,5.43,5.44,11200.0,5.43,5.44,5.43,5.44,11200.0
2010-07-15 14:30:00,5.44,5.44,5.43,5.43,22400.0,5.44,5.44,5.43,5.43,22400.0
2010-07-15 14:40:00,5.43,5.44,5.43,5.43,41600.0,5.43,5.44,5.43,5.43,41600.0
2010-07-15 14:50:00,5.43,5.45,5.43,5.43,27200.0,5.43,5.45,5.43,5.43,27200.0
2010-07-15 15:00:00,5.43,5.43,5.41,5.41,27600.0,5.43,5.43,5.41,5.41,27600.0
2010-07-15 15:10:00,5.41,5.42,5.4,5.42,48800.0,5.41,5.42,5.4,5.42,48800.0
2010-07-15 15:20:00,5.41,5.45,5.41,5.44,77200.0,5.41,5.45,5.41,5.44,77200.0
2010-07-15 15:30:00,5.45,5.47,5.43,5.45,72400.0,5.45,5.47,5.43,5.45,72400.0
2010-07-15 15:40:00,5.46,5.5,5.45,5.49,82000.0,5.46,5.5,5.45,5.49,82000.0
2010-07-15 15:50:00,5.49,5.49,5.46,5.47,89600.0,5.49,5.49,5.46,5.47,89600.0
2010-07-16 09:30:00,5.44,5.45,5.41,5.44,129200.0,5.44,5.45,5.41,5.44,129200.0
2010-07-16 09:40:00,5.43,5.45,5.4,5.41,10400.0,5.43,5.45,5.4,5.41,10400.0
2010-07-16 09:50:00,5.4,5.41,5.37,5.38,14400.0,5.4,5.41,5.37,5.38,14400.0
2010-07-16 10:00:00,5.38,5.38,5.34,5.35,14400.0,5.38,5.38,5.34,5.35,14400.0
2010-07-16 10:10:00,5.34,5.42,5.34,5.39,43200.0,5.34,5.42,5.34,5.39,43200.0
2010-07-16 10:20:00,5.38,5.38,5.34,5.35,12400.0,5.38,5.38,5.34,5.35,12400.0
2010-07-16 10:30:00,5.35,5.37,5.35,5.36,18000.0,5.35,5.37,5.35,5.36,18000.0
2010-07-16 10:40:00,5.35,5.35,5.33,5.35,4400.0,5.35,5.35,5.33,5.35,4400.0
2010-07-16 10:50:00,5.36,5.38,5.36,5.37,27200.0,5.36,5.38,5.36,5.37,27200.0
2010-07-16 11:00:00,5.38,5.39,5.37,5.38,20400.0,5.38,5.39,5.37,5.38,20400.0
2010-07-16 11:10:00,5.38,5.41,5.38,5.4,56000.0,5.38,5.41,5.38,5.4,56000.0
2010-07-16 11:20:00,5.39,5.4,5.38,5.39,29600.0,5.39,5.4,5.38,5.39,29600.0
2010-07-16 11:30:00,5.39,5.39,5.38,5.39,17200.0,5.39,5.39,5.38,5.39,17200.0
2010-07-16 11:40:00,5.39,5.39,5.37,5.37,7600.0,5.39,5.39,5.37,5.37,7600.0
2010-07-16 11:50:00,5.37,5.38,5.36,5.37,42800.0,5.37,5.38,5.36,5.37,42800.0
2010-07-16 12:00:00,5.37,5.38,5.37,5.38,23200.0,5.37,5.38,5.37,5.38,23200.0
2010-07-16 12:10:00,5.38,5.38,5.33,5.34,21200.0,5.38,5.38,5.33,5.34,21200.0
2010-07-16 12:20:00,5.34,5.34,5.34,5.34,8000.0,5.34,5.34,5.34,5.34,8000.0
2010-07-16 12:30:00,5.34,5.34,5.31,5.32,9200.0,5.34,5.34,5.31,5.32,9200.0
2010-07-16 12:40:00,5.32,5.33,5.31,5.32,14800.0,5.32,5.33,5.31,5.32,14800.0
2010-07-16 12:50:00,5.32,5.32,5.3,5.3,8000.0,5.32,5.32,5.3,5.3,8000.0
2010-07-16 13:00:00,5.31,5.32,5.3,5.32,10400.0,5.31,5.32,5.3,5.32,10400.0
2010-07-16 13:10:00,5.32,5.32,5.31,5.31,8400.0,5.32,5.32,5.31,5.31,8400.0
2010-07-16 13:20:00,5.31,5.31,5.29,5.3,5200.0,5.31,5.31,5.29,5.3,5200.0
2010-07-16 13:30:00,5.29,5.32,5.29,5.32,105600.0,5.29,5.32,5.29,5.32,105600.0
2010-07-16 13:40:00,5.32,5.32,5.29,5.3,40400.0,5.32,5.32,5.29,5.3,40400.0
2010-07-16 13:50:00,5.29,5.29,5.28,5.28,3600.0,5.29,5.29,5.28,5.28,3600.0
2010-07-16 14:00:00,5.28,5.28,5.27,5.27,4000.0,5.28,5.28,5.27,5.27,4000.0
2010-07-16 14:10:00,5.28,5.28,5.26,5.26,19600.0,5.28,5.28,5.26,5.26,19600.0
2010-07-16 14:20:00,5.26,5.26,5.25,5.26,9200.0,5.26,5.26,5.25,5.26,9200.0
2010-07-16 14:30:00,5.26,5.27,5.25,5.25,12400.0,5.26,5.27,5.25,5.25,12400.0
2010-07-16 14:40:00,5.26,5.26,5.25,5.26,12400.0,5.26,5.26,5.25,5.26,12400.0
2010-07-16 14:50:00,5.25,5.26,5.24,5.26,13600.0,5.25,5.26,5.24,5.26,13600.0
2010-07-16 15:00:00,5.25,5.26,5.23,5.23,22000.0,5.25,5.26,5.23,5.23,22000.0
2010-07-16 15:10:00,5.22,5.24,5.22,5.24,17200.0,5.22,5.24,5.22,5.24,17200.0
2010-07-16 15:20:00,5.24,5.26,5.22,5.26,88000.0,5.24,5.26,5.22,5.26,88000.0
2010-07-16 15:30:00,5.26,5.27,5.25,5.25,25600.0,5.26,5.27,5.25,5.25,25600.0
2010-07-16 15:40:00,5.25,5.27,5.25,5.25,48400.0,5.25,5.27,5.25,5.25,48400.0
2010-07-16 15:50:00,5.25,5.26,5.24,5.25,176400.0,5.25,5.26,5.24,5.25,176400.0
2010-07-19 09:30:00,5.26,5.29,5.25,5.25,12000.0,5.26,5.29,5.25,5.25,12000.0
2010-07-19 09:40:00,5.25,5.27,5.24,5.26,28400.0,5.25,5.27,5.24,5.26,28400.0
2010-07-19 09:50:00,5.26,5.27,5.25,5.25,8000.0,5.26,5.27,5.25,5.25,8000.0
2010-07-19 10:00:00,5.25,5.26,5.24,5.25,64000.0,5.25,5.26,5.24,5.25,64000.0
2010-07-19 10:10:00,5.25,5.26,5.25,5.26,15200.0,5.25,5.26,5.25,5.26,15200.0
2010-07-19 10:20:00,5.25,5.25,5.22,5.22,17200.0,5.25,5.25,5.22,5.22,17200.0
2010-07-19 10:30:00,5.21,5.24,5.21,5.22,26000.0,5.21,5.24,5.21,5.22,26000.0
2010-07-19 10:40:00,5.22,5.22,5.2,5.21,24400.0,5.22,5.22,5.2,5.21,24400.0
2010-07-19 10:50:00,5.2,5.21,5.18,5.2,14800.0,5.2,5.21,5.18,5.2,14800.0
2010-07-19 11:00:00,5.2,5.22,5.2,5.21,14800.0,5.2,5.22,5.2,5.21,14800.0
2010-07-19 11:10:00,5.21,5.21,5.2,5.21,7200.0,5.21,5.21,5.2,5.21,7200.0
2010-07-19 11:20:00,5.21,5.23,5.2,5.21,67600.0,5.21,5.23,5.2,5.21,67600.0
2010-07-19 11:30:00,5.21,5.21,5.19,5.2,14800.0,5.21,5.21,5.19,5.2,14800.0
2010-07-19 11:40:00,5.2,5.21,5.19,5.19,13200.0,5.2,5.21,5.19,5.19,13200.0
2010-07-19 11:50:00,5.2,5.22,5.2,5.21,8400.0,5.2,5.22,5.2,5.21,8400.0
2010-07-19 12:00:00,5.22,5.22,5.19,5.19,8400.0,5.22,5.22,5.19,5.19,8400.0
2010-07-19 12:10:00,5.19,5.2,5.19,5.2,8000.0,5.19,5.2,5.19,5.2,8000.0
2010-07-19 12:20:00,5.2,5.21,5.19,5.21,18400.0,5.2,5.21,5.19,5.21,18400.0
2010-07-19 12:30:00,5.21,5.21,5.21,5.21,2800.0,5.21,5.21,5.21,5.21,2800.0
2010-07-19 12:40:00,5.21,5.21,5.21,5.21,7200.0,5.21,5.21,5.21,5.21,7200.0
2010-07-19 12:50:00,5.21,5.22,5.2,5.2,4400.0,5.21,5.22,5.2,5.2,4400.0
2010-07-19 13:00:00,5.2,5.2,5.18,5.18,15200.0,5.2,5.2,5.18,5.18,15200.0
2010-07-19 13:10:00,5.18,5.19,5.17,5.17,14800.0,5.18,5.19,5.17,5.17,14800.0
2010-07-19 13:20:00,5.17,5.18,5.17,5.18,18000.0,5.17,5.18,5.17,5.18,18000.0
2010-07-19 13:30:00,5.18,5.2,5.18,5.2,14000.0,5.18,5.2,5.18,5.2,14000.0
2010-07-19 13:40:00,5.2,5.2,5.19,5.2,12400.0,5.2,5.2,5.19,5.2,12400.0
2010-07-19 13:50:00,5.2,5.2,5.2,5.2,12000.0,5.2,5.2,5.2,5.2,12000.0
2010-07-19 14:00:00,5.2,5.21,5.2,5.21,13200.0,5.2,5.21,5.2,5.21,13200.0
2010-07-19 14:10:00,5.21,5.21,5.21,5.21,4800.0,5.21,5.21,5.21,5.21,4800.0
2010-07-19 14:20:00,5.21,5.21,5.21,5.21,9200.0,5.21,5.21,5.21,5.21,9200.0
2010-07-19 14:30:00,5.21,5.21,5.2,5.21,7200.0,5.21,5.21,5.2,5.21,7200.0
2010-07-19 14:40:00,5.2,5.22,5.2,5.21,17200.0,5.2,5.22,5.2,5.21,17200.0
2010-07-19 14:50:00,5.21,5.22,5.21,5.21,13600.0,5.21,5.22,5.21,5.21,13600.0
2010-07-19 15:00:00,5.21,5.23,5.21,5.23,29600.0,5.21,5.23,5.21,5.23,29600.0
2010-07-19 15:10:00,5.23,5.25,5.23,5.25,58400.0,5.23,5.25,5.23,5.25,58400.0
2010-07-19 15:20:00,5.25,5.25,5.23,5.23,35200.0,5.25,5.25,5.23,5.23,35200.0
2010-07-19 15:30:00,5.23,5.23,5.2,5.21,66400.0,5.23,5.23,5.2,5.21,66400.0
2010-07-19 15:40:00,5.21,5.23,5.21,5.22,38400.0,5.21,5.23,5.21,5.22,38400.0
2010-07-19 15:50:00,5.22,5.23,5.22,5.23,62800.0,5.22,5.23,5.22,5.23,62800.0
2010-07-20 09:30:00,5.17,5.2,5.16,5.18,22400.0,5.17,5.2,5.16,5.18,22400.0
2010-07-20 09:40:00,5.17,5.19,5.17,5.17,2800.0,5.17,5.19,5.17,5.17,2800.0
2010-07-20 09:50:00,5.17,5.19,5.15,5.16,6000.0,5.17,5.19,5.15,5.16,6000.0
2010-07-20 10:00:00,5.17,5.17,5.15,5.16,6800.0,5.17,5.17,5.15,5.16,6800.0
2010-07-20 10:10:00,5.17,5.22,5.17,5.21,72400.0,5.17,5.22,5.17,5.21,72400.0
2010-07-20 10:20:00,5.23,5.26,5.23,5.26,61200.0,5.23,5.26,5.23,5.26,61200.0
2010-07-20 10:30:00,5.26,5.3,5.25,5.28,102400.0,5.26,5.3,5.25,5.28,102400.0
2010-07-20 10:40:00,5.27,5.28,5.26,5.26,40800.0,5.27,5.28,5.26,5.26,40800.0
2010-07-20 10:50:00,5.27,5.27,5.26,5.26,15600.0,5.27,5.27,5.26,5.26,15600.0
2010-07-20 11:00:00,5.27,5.27,5.25,5.27,11200.0,5.27,5.27,5.25,5.27,11200.0
2010-07-20 11:10:00,5.27,5.28,5.26,5.27,8400.0,5.27,5.28,5.26,5.27,8400.0
2010-07-20 11:20:00,5.28,5.28,5.27,5.27,12800.0,5.28,5.28,5.27,5.27,12800.0
2010-07-20 11:30:00,5.27,5.27,5.27,5.27,5200.0,5.27,5.27,5.27,5.27,5200.0
2010-07-20 11:40:00,5.26,5.26,5.26,5.26,27600.0,5.26,5.26,5.26,5.26,27600.0
2010-07-20 11:50:00,5.26,5.27,5.26,5.27,17200.0,5.26,5.27,5.26,5.27,17200.0
2010-07-20 12:00:00,5.25,5.26,5.25,5.26,3200.0,5.25,5.26,5.25,5.26,3200.0
2010-07-20 12:10:00,5.26,5.26,5.25,5.26,37200.0,5.26,5.26,5.25,5.26,37200.0
2010-07-20 12:20:00,5.27,5.27,5.25,5.25,14400.0,5.27,5.27,5.25,5.25,14400.0
2010-07-20 12:30:00,5.25,5.26,5.25,5.26,19200.0,5.25,5.26,5.25,5.26,19200.0
2010-07-20 12:40:00,5.25,5.26,5.25,5.26,8400.0,5.25,5.26,5.25,5.26,8400.0
2010-07-20 12:50:00,5.26,5.26,5.25,5.25,14400.0,5.26,5.26,5.25,5.25,14400.0
2010-07-20 13:00:00,5.25,5.25,5.24,5.24,5600.0,5.25,5.25,5.24,5.24,5600.0
2010-07-20 13:10:00,5.25,5.26,5.24,5.25,23200.0,5.25,5.26,5.24,5.25,23200.0
2010-07-20 13:20:00,5.25,5.26,5.24,5.24,17600.0,5.25,5.26,5.24,5.24,17600.0
2010-07-20 13:30:00,5.25,5.27,5.25,5.27,13600.0,5.25,5.27,5.25,5.27,13600.0
2010-07-20 13:40:00,5.27,5.28,5.25,5.25,23200.0,5.27,5.28,5.25,5.25,23200.0
2010-07-20 13:50:00,5.25,5.29,5.25,5.28,18400.0,5.25,5.29,5.25,5.28,18400.0
2010-07-20 14:00:00,5.27,5.27,5.26,5.26,20400.0,5.27,5.27,5.26,5.26,20400.0
2010-07-20 14:10:00,5.26,5.27,5.26,5.27,19600.0,5.26,5.27,5.26,5.27,19600.0
2010-07-20 14:20:00,5.27,5.28,5.26,5.28,26000.0,5.27,5.28,5.26,5.28,26000.0
2010-07-20 14:30:00,5.27,5.28,5.26,5.27,11200.0,5.27,5.28,5.26,5.27,11200.0
2010-07-20 14:40:00,5.27,5.28,5.26,5.28,15200.0,5.27,5.28,5.26,5.28,15200.0
2010-07-20 14:50:00,5.28,5.28,5.26,5.27,47200.0,5.28,5.28,5.26,5.27,47200.0
2010-07-20 15:00:00,5.27,5.28,5.26,5.27,28000.0,5.27,5.28,5.26,5.27,28000.0
2010-07-20 15:10:00,5.27,5.3,5.27,5.27,18000.0,5.27,5.3,5.27,5.27,18000.0
2010-07-20 15:20:00,5.27,5.29,5.27,5.29,19600.0,5.27,5.29,5.27,5.29,19600.0
2010-07-20 15:30:00,5.29,5.31,5.29,5.3,32800.0,5.29,5.31,5.29,5.3,32800.0
2010-07-20 15:40:00,5.3,5.31,5.29,5.31,103200.0,5.3,5.31,5.29,5.31,103200.0
2010-07-20 15:50:00,5.31,5.32,5.31,5.31,106400.0,5.31,5.32,5.31,5.31,106400.0
2010-07-21 09:30:00,5.3,5.36,5.3,5.32,20000.0,5.3,5.36,5.3,5.32,20000.0
2010-07-21 09:40:00,5.3,5.3,5.26,5.26,30800.0,5.3,5.3,5.26,5.26,30800.0
2010-07-21 09:50:00,5.27,5.27,5.26,5.27,50400.0,5.27,5.27,5.26,5.27,50400.0
2010-07-21 10:00:00,5.26,5.27,5.25,5.26,20800.0,5.26,5.27,5.25,5.26,20800.0
2010-07-21 10:10:00,5.27,5.29,5.27,5.28,13600.0,5.27,5.29,5.27,5.28,13600.0
2010-07-21 10:20:00,5.27,5.28,5.27,5.28,12400.0,5.27,5.28,5.27,5.28,12400.0
2010-07-21 10:30:00,5.27,5.28,5.27,5.28,21600.0,5.27,5.28,5.27,5.28,21600.0
2010-07-21 10:40:00,5.28,5.28,5.27,5.28,31600.0,5.28,5.28,5.27,5.28,31600.0
2010-07-21 10:50:00,5.28,5.28,5.27,5.28,26800.0,5.28,5.28,5.27,5.28,26800.0
2010-07-21 11:00:00,5.28,5.28,5.26,5.27,21200.0,5.28,5.28,5.26,5.27,21200.0
2010-07-21 11:10:00,5.27,5.28,5.25,5.25,10400.0,5.27,5.28,5.25,5.25,10400.0
2010-07-21 11:20:00,5.25,5.26,5.25,5.26,17200.0,5.25,5.26,5.25,5.26,17200.0
2010-07-21 11:30:00,5.25,5.26,5.25,5.26,17600.0,5.25,5.26,5.25,5.26,17600.0
2010-07-21 11:40:00,5.26,5.26,5.23,5.24,10000.0,5.26,5.26,5.23,5.24,10000.0
2010-07-21 11:50:00,5.24,5.24,5.24,5.24,4800.0,5.24,5.24,5.24,5.24,4800.0
2010-07-21 12:00:00,5.24,5.24,5.24,5.24,4400.0,5.24,5.24,5.24,5.24,4400.0
2010-07-21 12:10:00,5.25,5.25,5.23,5.23,4400.0,5.25,5.25,5.23,5.23,4400.0
2010-07-21 12:20:00,5.23,5.24,5.23,5.23,3200.0,5.23,5.24,5.23,5.23,3200.0
2010-07-21 12:30:00,5.24,5.24,5.23,5.24,8800.0,5.24,5.24,5.23,5.24,8800.0
2010-07-21 12:40:00,5.24,5.24,5.23,5.23,1200.0,5.24,5.24,5.23,5.23,1200.0
2010-07-21 12:50:00,5.23,5.23,5.22,5.22,3600.0,5.23,5.23,5.22,5.22,3600.0
2010-07-21 13:00:00,5.22,5.23,5.22,5.23,6000.0,5.22,5.23,5.22,5.23,6000.0
2010-07-21 13:10:00,5.22,5.22,5.22,5.22,800.0,5.22,5.22,5.22,5.22,800.0
2010-07-21 13:20:00,5.22,5.22,5.21,5.21,1200.0,5.22,5.22,5.21,5.21,1200.0
2010-07-21 13:30:00,5.21,5.23,5.21,5.22,13600.0,5.21,5.23,5.21,5.22,13600.0
2010-07-21 13:40:00,5.22,5.22,5.21,5.22,10000.0,5.22,5.22,5.21,5.22,10000.0
2010-07-21 13:50:00,5.22,5.24,5.22,5.23,11600.0,5.22,5.24,5.22,5.23,11600.0
2010-07-21 14:00:00,5.22,5.22,5.19,5.19,19200.0,5.22,5.22,5.19,5.19,19200.0
2010-07-21 14:10:00,5.18,5.18,5.15,5.18,36000.0,5.18,5.18,5.15,5.18,36000.0
2010-07-21 14:20:00,5.18,5.19,5.17,5.18,16800.0,5.18,5.19,5.17,5.18,16800.0
2010-07-21 14:30:00,5.18,5.18,5.15,5.15,26000.0,5.18,5.18,5.15,5.15,26000.0
2010-07-21 14:40:00,5.15,5.17,5.15,5.15,60000.0,5.15,5.17,5.15,5.15,60000.0
2010-07-21 14:50:00,5.15,5.15,5.08,5.08,153200.0,5.15,5.15,5.08,5.08,153200.0
2010-07-21 15:00:00,5.08,5.11,5.08,5.11,72000.0,5.08,5.11,5.08,5.11,72000.0
2010-07-21 15:10:00,5.11,5.13,5.09,5.09,29600.0,5.11,5.13,5.09,5.09,29600.0
2010-07-21 15:20:00,5.09,5.11,5.08,5.1,58800.0,5.09,5.11,5.08,5.1,58800.0
2010-07-21 15:30:00,5.09,5.1,5.08,5.1,76800.0,5.09,5.1,5.08,5.1,76800.0
2010-07-21 15:40:00,5.1,5.1,5.06,5.08,150800.0,5.1,5.1,5.06,5.08,150800.0
2010-07-21 15:50:00,5.08,5.09,5.06,5.07,164400.0,5.08,5.09,5.06,5.07,164400.0
2010-07-22 09:30:00,5.12,5.18,5.08,5.08,29600.0,5.12,5.18,5.08,5.08,29600.0
2010-07-22 09:40:00,5.09,5.1,5.07,5.09,22400.0,5.09,5.1,5.07,5.09,22400.0
2010-07-22 09:50:00,5.09,5.11,5.09,5.11,6800.0,5.09,5.11,5.09,5.11,6800.0
2010-07-22 10:00:00,5.12,5.16,5.11,5.11,15600.0,5.12,5.16,5.11,5.11,15600.0
2010-07-22 10:10:00,5.12,5.15,5.12,5.13,23200.0,5.12,5.15,5.12,5.13,23200.0
2010-07-22 10:20:00,5.14,5.14,5.12,5.13,27200.0,5.14,5.14,5.12,5.13,27200.0
2010-07-22 10:30:00,5.12,5.13,5.12,5.12,10800.0,5.12,5.13,5.12,5.12,10800.0
2010-07-22 10:40:00,5.13,5.16,5.13,5.16,31200.0,5.13,5.16,5.13,5.16,31200.0
2010-07-22 10:50:00,5.16,5.18,5.15,5.15,13600.0,5.16,5.18,5.15,5.15,13600.0
2010-07-22 11:00:00,5.16,5.16,5.15,5.16,3600.0,5.16,5.16,5.15,5.16,3600.0
2010-07-22 11:10:00,5.16,5.16,5.15,5.16,6000.0,5.16,5.16,5.15,5.16,6000.0
2010-07-22 11:20:00,5.16,5.16,5.15,5.16,6800.0,5.16,5.16,5.15,5.16,6800.0
2010-07-22 11:30:00,5.16,5.16,5.14,5.14,38400.0,5.16,5.16,5.14,5.14,38400.0
2010-07-22 11:40:00,5.14,5.14,5.14,5.14,1200.0,5.14,5.14,5.14,5.14,1200.0
2010-07-22 11:50:00,5.14,5.14,5.12,5.12,9200.0,5.14,5.14,5.12,5.12,9200.0
2010-07-22 12:00:00,5.12,5.13,5.11,5.11,2000.0,5.12,5.13,5.11,5.11,2000.0
2010-07-22 12:10:00,5.11,5.12,5.11,5.11,5200.0,5.11,5.12,5.11,5.11,5200.0
2010-07-22 12:20:00,5.11,5.12,5.09,5.1,37200.0,5.11,5.12,5.09,5.1,37200.0
2010-07-22 12:30:00,5.09,5.09,5.09,5.09,4800.0,5.09,5.09,5.09,5.09,4800.0
2010-07-22 12:40:00,5.1,5.12,5.1,5.11,39200.0,5.1,5.12,5.1,5.11,39200.0
2010-07-22 12:50:00,5.11,5.13,5.11,5.13,33600.0,5.11,5.13,5.11,5.13,33600.0
2010-07-22 13:00:00,5.13,5.14,5.13,5.13,9200.0,5.13,5.14,5.13,5.13,9200.0
2010-07-22 13:10:00,5.13,5.14,5.13,5.13,22800.0,5.13,5.14,5.13,5.13,22800.0
2010-07-22 13:20:00,5.13,5.13,5.12,5.13,21600.0,5.13,5.13,5.12,5.13,21600.0
2010-07-22 13:30:00,5.13,5.13,5.13,5.13,8800.0,5.13,5.13,5.13,5.13,8800.0
2010-07-22 13:40:00,5.14,5.17,5.13,5.16,57600.0,5.14,5.17,5.13,5.16,57600.0
2010-07-22 13:50:00,5.15,5.16,5.15,5.15,11200.0,5.15,5.16,5.15,5.15,11200.0
2010-07-22 14:00:00,5.15,5.17,5.15,5.17,14000.0,5.15,5.17,5.15,5.17,14000.0
2010-07-22 14:10:00,5.17,5.17,5.16,5.17,23600.0,5.17,5.17,5.16,5.17,23600.0
2010-07-22 14:20:00,5.17,5.18,5.17,5.18,16000.0,5.17,5.18,5.17,5.18,16000.0
2010-07-22 14:30:00,5.18,5.18,5.18,5.18,16800.0,5.18,5.18,5.18,5.18,16800.0
2010-07-22 14:40:00,5.18,5.18,5.17,5.17,7600.0,5.18,5.18,5.17,5.17,7600.0
2010-07-22 14:50:00,5.17,5.18,5.17,5.17,10000.0,5.17,5.18,5.17,5.17,10000.0
2010-07-22 15:00:00,5.17,5.18,5.17,5.17,18800.0,5.17,5.18,5.17,5.17,18800.0
2010-07-22 15:10:00,5.17,5.18,5.16,5.18,16000.0,5.17,5.18,5.16,5.18,16000.0
2010-07-22 15:20:00,5.18,5.19,5.18,5.18,22000.0,5.18,5.19,5.18,5.18,22000.0
2010-07-22 15:30:00,5.18,5.18,5.15,5.16,34800.0,5.18,5.18,5.15,5.16,34800.0
2010-07-22 15:40:00,5.16,5.18,5.15,5.17,69200.0,5.16,5.18,5.15,5.17,69200.0
2010-07-22 15:50:00,5.17,5.18,5.17,5.17,207200.0,5.17,5.18,5.17,5.17,207200.0
2010-07-23 09:30:00,5.18,5.18,5.11,5.15,21200.0,5.18,5.18,5.11,5.15,21200.0
2010-07-23 09:40:00,5.14,5.17,5.12,5.12,47600.0,5.14,5.17,5.12,5.12,47600.0
2010-07-23 09:50:00,5.12,5.17,5.12,5.15,18400.0,5.12,5.17,5.12,5.15,18400.0
2010-07-23 10:00:00,5.15,5.16,5.15,5.16,9600.0,5.15,5.16,5.15,5.16,9600.0
2010-07-23 10:10:00,5.16,5.18,5.16,5.18,16000.0,5.16,5.18,5.16,5.18,16000.0
2010-07-23 10:20:00,5.18,5.22,5.18,5.22,17200.0,5.18,5.22,5.18,5.22,17200.0
2010-07-23 10:30:00,5.21,5.22,5.21,5.21,21200.0,5.21,5.22,5.21,5.21,21200.0
2010-07-23 10:40:00,5.21,5.24,5.21,5.23,14400.0,5.21,5.24,5.21,5.23,14400.0
2010-07-23 10:50:00,5.23,5.25,5.22,5.24,18400.0,5.23,5.25,5.22,5.24,18400.0
2010-07-23 11:00:00,5.24,5.26,5.23,5.26,24800.0,5.24,5.26,5.23,5.26,24800.0
2010-07-23 11:10:00,5.26,5.27,5.26,5.27,15600.0,5.26,5.27,5.26,5.27,15600.0
2010-07-23 11:20:00,5.27,5.27,5.25,5.26,14400.0,5.27,5.27,5.25,5.26,14400.0
2010-07-23 11:30:00,5.26,5.27,5.26,5.26,20000.0,5.26,5.27,5.26,5.26,20000.0
2010-07-23 11:40:00,5.26,5.26,5.22,5.25,28000.0,5.26,5.26,5.22,5.25,28000.0
2010-07-23 11:50:00,5.25,5.27,5.24,5.26,12000.0,5.25,5.27,5.24,5.26,12000.0
2010-07-23 12:00:00,5.26,5.29,5.26,5.26,19200.0,5.26,5.29,5.26,5.26,19200.0
2010-07-23 12:10:00,5.26,5.27,5.23,5.26,12800.0,5.26,5.27,5.23,5.26,12800.0
2010-07-23 12:20:00,5.26,5.26,5.25,5.25,12800.0,5.26,5.26,5.25,5.25,12800.0
2010-07-23 12:30:00,5.25,5.25,5.24,5.24,10400.0,5.25,5.25,5.24,5.24,10400.0
2010-07-23 12:40:00,5.24,5.24,5.22,5.22,6400.0,5.24,5.24,5.22,5.22,6400.0
2010-07-23 12:50:00,5.23,5.24,5.22,5.24,3600.0,5.23,5.24,5.22,5.24,3600.0
2010-07-23 13:00:00,5.24,5.24,5.22,5.24,33200.0,5.24,5.24,5.22,5.24,33200.0
2010-07-23 13:10:00,5.24,5.29,5.24,5.29,26800.0,5.24,5.29,5.24,5.29,26800.0
2010-07-23 13:20:00,5.29,5.34,5.28,5.34,37600.0,5.29,5.34,5.28,5.34,37600.0
2010-07-23 13:30:00,5.34,5.34,5.32,5.33,34000.0,5.34,5.34,5.32,5.33,34000.0
2010-07-23 13:40:00,5.33,5.33,5.31,5.31,11600.0,5.33,5.33,5.31,5.31,11600.0
2010-07-23 13:50:00,5.31,5.33,5.31,5.32,16000.0,5.31,5.33,5.31,5.32,16000.0
2010-07-23 14:00:00,5.32,5.34,5.32,5.33,34400.0,5.32,5.34,5.32,5.33,34400.0
2010-07-23 14:10:00,5.33,5.34,5.3,5.31,17600.0,5.33,5.34,5.3,5.31,17600.0
2010-07-23 14:20:00,5.31,5.31,5.29,5.29,14800.0,5.31,5.31,5.29,5.29,14800.0
2010-07-23 14:30:00,5.29,5.29,5.27,5.28,42800.0,5.29,5.29,5.27,5.28,42800.0
2010-07-23 14:40:00,5.28,5.28,5.28,5.28,30400.0,5.28,5.28,5.28,5.28,30400.0
2010-07-23 14:50:00,5.28,5.3,5.27,5.29,42000.0,5.28,5.3,5.27,5.29,42000.0
2010-07-23 15:00:00,5.29,5.29,5.28,5.29,22800.0,5.29,5.29,5.28,5.29,22800.0
2010-07-23 15:10:00,5.29,5.29,5.27,5.29,36000.0,5.29,5.29,5.27,5.29,36000.0
2010-07-23 15:20:00,5.29,5.29,5.27,5.28,46800.0,5.29,5.29,5.27,5.28,46800.0
2010-07-23 15:30:00,5.28,5.29,5.27,5.27,66000.0,5.28,5.29,5.27,5.27,66000.0
2010-07-23 15:40:00,5.27,5.29,5.26,5.29,73200.0,5.27,5.29,5.26,5.29,73200.0
2010-07-23 15:50:00,5.29,5.31,5.29,5.3,161600.0,5.29,5.31,5.29,5.3,161600.0
2010-07-26 09:30:00,5.33,5.35,5.31,5.33,13600.0,5.33,5.35,5.31,5.33,13600.0
2010-07-26 09:40:00,5.34,5.38,5.34,5.36,25600.0,5.34,5.38,5.34,5.36,25600.0
2010-07-26 09:50:00,5.34,5.35,5.33,5.34,17200.0,5.34,5.35,5.33,5.34,17200.0
2010-07-26 10:00:00,5.34,5.39,5.34,5.36,50000.0,5.34,5.39,5.34,5.36,50000.0
2010-07-26 10:10:00,5.36,5.38,5.34,5.36,46000.0,5.36,5.38,5.34,5.36,46000.0
2010-07-26 10:20:00,5.36,5.36,5.34,5.34,26800.0,5.36,5.36,5.34,5.34,26800.0
2010-07-26 10:30:00,5.34,5.35,5.33,5.35,38800.0,5.34,5.35,5.33,5.35,38800.0
2010-07-26 10:40:00,5.36,5.36,5.33,5.36,44400.0,5.36,5.36,5.33,5.36,44400.0
2010-07-26 10:50:00,5.36,5.38,5.35,5.38,38000.0,5.36,5.38,5.35,5.38,38000.0
2010-07-26 11:00:00,5.38,5.39,5.38,5.38,9600.0,5.38,5.39,5.38,5.38,9600.0
2010-07-26 11:10:00,5.38,5.4,5.37,5.4,24000.0,5.38,5.4,5.37,5.4,24000.0
2010-07-26 11:20:00,5.39,5.4,5.39,5.4,4800.0,5.39,5.4,5.39,5.4,4800.0
2010-07-26 11:30:00,5.4,5.4,5.39,5.4,11200.0,5.4,5.4,5.39,5.4,11200.0
2010-07-26 11:40:00,5.39,5.41,5.39,5.41,18400.0,5.39,5.41,5.39,5.41,18400.0
2010-07-26 11:50:00,5.41,5.42,5.41,5.42,6800.0,5.41,5.42,5.41,5.42,6800.0
2010-07-26 12:00:00,5.42,5.43,5.42,5.43,30800.0,5.42,5.43,5.42,5.43,30800.0
2010-07-26 12:10:00,5.43,5.44,5.43,5.43,27200.0,5.43,5.44,5.43,5.43,27200.0
2010-07-26 12:20:00,5.44,5.44,5.44,5.44,6400.0,5.44,5.44,5.44,5.44,6400.0
2010-07-26 12:30:00,5.44,5.44,5.43,5.44,24000.0,5.44,5.44,5.43,5.44,24000.0
2010-07-26 12:40:00,5.44,5.44,5.42,5.42,23600.0,5.44,5.44,5.42,5.42,23600.0
2010-07-26 12:50:00,5.42,5.42,5.41,5.41,4400.0,5.42,5.42,5.41,5.41,4400.0
2010-07-26 13:00:00,5.41,5.42,5.38,5.39,25200.0,5.41,5.42,5.38,5.39,25200.0
2010-07-26 13:10:00,5.39,5.39,5.38,5.39,4800.0,5.39,5.39,5.38,5.39,4800.0
2010-07-26 13:20:00,5.39,5.41,5.38,5.41,15600.0,5.39,5.41,5.38,5.41,15600.0
2010-07-26 13:30:00,5.41,5.42,5.4,5.42,18400.0,5.41,5.42,5.4,5.42,18400.0
2010-07-26 13:40:00,5.41,5.41,5.4,5.41,23200.0,5.41,5.41,5.4,5.41,23200.0
2010-07-26 13:50:00,5.41,5.41,5.4,5.4,2400.0,5.41,5.41,5.4,5.4,2400.0
2010-07-26 14:00:00,5.4,5.41,5.4,5.4,8800.0,5.4,5.41,5.4,5.4,8800.0
2010-07-26 14:10:00,5.4,5.4,5.39,5.39,13600.0,5.4,5.4,5.39,5.39,13600.0
2010-07-26 14:20:00,5.39,5.39,5.37,5.37,26000.0,5.39,5.39,5.37,5.37,26000.0
2010-07-26 14:30:00,5.37,5.37,5.35,5.35,38400.0,5.37,5.37,5.35,5.35,38400.0
2010-07-26 14:40:00,5.36,5.36,5.35,5.35,20400.0,5.36,5.36,5.35,5.35,20400.0
2010-07-26 14:50:00,5.36,5.37,5.36,5.36,22000.0,5.36,5.37,5.36,5.36,22000.0
2010-07-26 15:00:00,5.36,5.38,5.36,5.37,25200.0,5.36,5.38,5.36,5.37,25200.0
2010-07-26 15:10:00,5.38,5.38,5.37,5.37,12000.0,5.38,5.38,5.37,5.37,12000.0
2010-07-26 15:20:00,5.38,5.4,5.37,5.39,40800.0,5.38,5.4,5.37,5.39,40800.0
2010-07-26 15:30:00,5.39,5.4,5.39,5.39,39200.0,5.39,5.4,5.39,5.39,39200.0
2010-07-26 15:40:00,5.39,5.43,5.39,5.42,66000.0,5.39,5.43,5.39,5.42,66000.0
2010-07-26 15:50:00,5.43,5.44,5.43,5.43,171200.0,5.43,5.44,5.43,5.43,171200.0
2010-07-27 09:30:00,5.44,5.68,5.44,5.62,87600.0,5.44,5.68,5.44,5.62,87600.0
2010-07-27 09:40:00,5.62,5.63,5.59,5.6,146400.0,5.62,5.63,5.59,5.6,146400.0
2010-07-27 09:50:00,5.61,5.65,5.6,5.65,102000.0,5.61,5.65,5.6,5.65,102000.0
2010-07-27 10:00:00,5.64,5.7,5.64,5.65,259200.0,5.64,5.7,5.64,5.65,259200.0
2010-07-27 10:10:00,5.66,5.66,5.59,5.63,134800.0,5.66,5.66,5.59,5.63,134800.0
2010-07-27 10:20:00,5.63,5.66,5.61,5.64,229600.0,5.63,5.66,5.61,5.64,229600.0
2010-07-27 10:30:00,5.64,5.64,5.63,5.64,180800.0,5.64,5.64,5.63,5.64,180800.0
2010-07-27 10:40:00,5.64,5.64,5.61,5.63,96000.0,5.64,5.64,5.61,5.63,96000.0
2010-07-27 10:50:00,5.64,5.64,5.62,5.62,58400.0,5.64,5.64,5.62,5.62,58400.0
2010-07-27 11:00:00,5.62,5.62,5.57,5.6,110000.0,5.62,5.62,5.57,5.6,110000.0
2010-07-27 11:10:00,5.59,5.6,5.56,5.56,30800.0,5.59,5.6,5.56,5.56,30800.0
2010-07-27 11:20:00,5.55,5.6,5.54,5.6,77200.0,5.55,5.6,5.54,5.6,77200.0
2010-07-27 11:30:00,5.6,5.6,5.58,5.6,51600.0,5.6,5.6,5.58,5.6,51600.0
2010-07-27 11:40:00,5.6,5.6,5.58,5.59,94800.0,5.6,5.6,5.58,5.59,94800.0
2010-07-27 11:50:00,5.59,5.63,5.59,5.61,69600.0,5.59,5.63,5.59,5.61,69600.0
2010-07-27 12:00:00,5.61,5.61,5.59,5.6,26800.0,5.61,5.61,5.59,5.6,26800.0
2010-07-27 12:10:00,5.6,5.6,5.58,5.58,39200.0,5.6,5.6,5.58,5.58,39200.0
2010-07-27 12:20:00,5.58,5.6,5.58,5.59,31600.0,5.58,5.6,5.58,5.59,31600.0
2010-07-27 12:30:00,5.59,5.59,5.58,5.58,3200.0,5.59,5.59,5.58,5.58,3200.0
2010-07-27 12:40:00,5.59,5.59,5.58,5.58,22000.0,5.59,5.59,5.58,5.58,22000.0
2010-07-27 12:50:00,5.57,5.57,5.56,5.57,26800.0,5.57,5.57,5.56,5.57,26800.0
2010-07-27 13:00:00,5.57,5.58,5.56,5.58,22000.0,5.57,5.58,5.56,5.58,22000.0
2010-07-27 13:10:00,5.57,5.58,5.56,5.57,36400.0,5.57,5.58,5.56,5.57,36400.0
2010-07-27 13:20:00,5.57,5.58,5.55,5.56,31600.0,5.57,5.58,5.55,5.56,31600.0
2010-07-27 13:30:00,5.56,5.59,5.56,5.58,38800.0,5.56,5.59,5.56,5.58,38800.0
2010-07-27 13:40:00,5.59,5.6,5.56,5.59,39200.0,5.59,5.6,5.56,5.59,39200.0
2010-07-27 13:50:00,5.59,5.59,5.57,5.57,100800.0,5.59,5.59,5.57,5.57,100800.0
2010-07-27 14:00:00,5.57,5.57,5.56,5.56,34400.0,5.57,5.57,5.56,5.56,34400.0
2010-07-27 14:10:00,5.56,5.58,5.54,5.58,24800.0,5.56,5.58,5.54,5.58,24800.0
2010-07-27 14:20:00,5.58,5.58,5.55,5.56,23600.0,5.58,5.58,5.55,5.56,23600.0
2010-07-27 14:30:00,5.56,5.58,5.55,5.55,50800.0,5.56,5.58,5.55,5.55,50800.0
2010-07-27 14:40:00,5.55,5.55,5.53,5.53,21200.0,5.55,5.55,5.53,5.53,21200.0
2010-07-27 14:50:00,5.53,5.54,5.51,5.52,52000.0,5.53,5.54,5.51,5.52,52000.0
2010-07-27 15:00:00,5.52,5.53,5.51,5.52,44800.0,5.52,5.53,5.51,5.52,44800.0
2010-07-27 15:10:00,5.52,5.52,5.5,5.52,41200.0,5.52,5.52,5.5,5.52,41200.0
2010-07-27 15:20:00,5.52,5.53,5.51,5.52,37200.0,5.52,5.53,5.51,5.52,37200.0
2010-07-27 15:30:00,5.52,5.54,5.52,5.52,43200.0,5.52,5.54,5.52,5.52,43200.0
2010-07-27 15:40:00,5.53,5.56,5.52,5.56,116400.0,5.53,5.56,5.52,5.56,116400.0
2010-07-27 15:50:00,5.56,5.57,5.54,5.55,122000.0,5.56,5.57,5.54,5.55,122000.0
2010-07-28 09:30:00,5.54,5.54,5.43,5.43,77200.0,5.54,5.54,5.43,5.43,77200.0
2010-07-28 09:40:00,5.42,5.43,5.38,5.38,34000.0,5.42,5.43,5.38,5.38,34000.0
2010-07-28 09:50:00,5.39,5.4,5.37,5.39,57200.0,5.39,5.4,5.37,5.39,57200.0
2010-07-28 10:00:00,5.39,5.39,5.35,5.35,90000.0,5.39,5.39,5.35,5.35,90000.0
2010-07-28 10:10:00,5.35,5.36,5.35,5.36,42400.0,5.35,5.36,5.35,5.36,42400.0
2010-07-28 10:20:00,5.36,5.36,5.33,5.34,56000.0,5.36,5.36,5.33,5.34,56000.0
2010-07-28 10:30:00,5.34,5.34,5.29,5.29,103600.0,5.34,5.34,5.29,5.29,103600.0
2010-07-28 10:40:00,5.29,5.29,5.26,5.26,80400.0,5.29,5.29,5.26,5.26,80400.0
2010-07-28 10:50:00,5.27,5.27,5.21,5.21,51200.0,5.27,5.27,5.21,5.21,51200.0
2010-07-28 11:00:00,5.21,5.24,5.21,5.24,102400.0,5.21,5.24,5.21,5.24,102400.0
2010-07-28 11:10:00,5.24,5.26,5.24,5.26,131200.0,5.24,5.26,5.24,5.26,131200.0
2010-07-28 11:20:00,5.26,5.29,5.26,5.29,62800.0,5.26,5.29,5.26,5.29,62800.0
2010-07-28 11:30:00,5.29,5.3,5.27,5.29,74000.0,5.29,5.3,5.27,5.29,74000.0
2010-07-28 11:40:00,5.29,5.3,5.29,5.29,26800.0,5.29,5.3,5.29,5.29,26800.0
2010-07-28 11:50:00,5.29,5.29,5.28,5.28,42400.0,5.29,5.29,5.28,5.28,42400.0
2010-07-28 12:00:00,5.28,5.29,5.28,5.28,37600.0,5.28,5.29,5.28,5.28,37600.0
2010-07-28 12:10:00,5.28,5.29,5.27,5.29,22400.0,5.28,5.29,5.27,5.29,22400.0
2010-07-28 12:20:00,5.28,5.29,5.26,5.26,46400.0,5.28,5.29,5.26,5.26,46400.0
2010-07-28 12:30:00,5.26,5.3,5.25,5.29,164400.0,5.26,5.3,5.25,5.29,164400.0
2010-07-28 12:40:00,5.29,5.3,5.27,5.27,19600.0,5.29,5.3,5.27,5.27,19600.0
2010-07-28 12:50:00,5.27,5.29,5.27,5.28,24800.0,5.27,5.29,5.27,5.28,24800.0
2010-07-28 13:00:00,5.28,5.28,5.26,5.27,19600.0,5.28,5.28,5.26,5.27,19600.0
2010-07-28 13:10:00,5.27,5.27,5.26,5.27,15600.0,5.27,5.27,5.26,5.27,15600.0
2010-07-28 13:20:00,5.27,5.28,5.25,5.27,38400.0,5.27,5.28,5.25,5.27,38400.0
2010-07-28 13:30:00,5.27,5.27,5.24,5.24,21200.0,5.27,5.27,5.24,5.24,21200.0
2010-07-28 13:40:00,5.24,5.24,5.23,5.23,39600.0,5.24,5.24,5.23,5.23,39600.0
2010-07-28 13:50:00,5.23,5.23,5.23,5.23,12800.0,5.23,5.23,5.23,5.23,12800.0
2010-07-28 14:00:00,5.23,5.23,5.21,5.23,42800.0,5.23,5.23,5.21,5.23,42800.0
2010-07-28 14:10:00,5.22,5.22,5.18,5.18,30400.0,5.22,5.22,5.18,5.18,30400.0
2010-07-28 14:20:00,5.17,5.18,5.17,5.18,24000.0,5.17,5.18,5.17,5.18,24000.0
2010-07-28 14:30:00,5.18,5.18,5.17,5.17,44400.0,5.18,5.18,5.17,5.17,44400.0
2010-07-28 14:40:00,5.17,5.17,5.14,5.15,39200.0,5.17,5.17,5.14,5.15,39200.0
2010-07-28 14:50:00,5.14,5.15,5.13,5.13,51200.0,5.14,5.15,5.13,5.13,51200.0
2010-07-28 15:00:00,5.13,5.14,5.11,5.11,74400.0,5.13,5.14,5.11,5.11,74400.0
2010-07-28 15:10:00,5.12,5.13,5.11,5.13,93600.0,5.12,5.13,5.11,5.13,93600.0
2010-07-28 15:20:00,5.13,5.13,5.11,5.13,50800.0,5.13,5.13,5.11,5.13,50800.0
2010-07-28 15:30:00,5.13,5.17,5.13,5.17,138800.0,5.13,5.17,5.13,5.17,138800.0
2010-07-28 15:40:00,5.17,5.18,5.15,5.15,168000.0,5.17,5.18,5.15,5.15,168000.0
2010-07-28 15:50:00,5.15,5.15,5.13,5.15,156800.0,5.15,5.15,5.13,5.15,156800.0
2010-07-29 09:30:00,5.18,5.2,5.12,5.2,29600.0,5.18,5.2,5.12,5.2,29600.0
2010-07-29 09:40:00,5.18,5.2,5.17,5.18,26800.0,5.18,5.2,5.17,5.18,26800.0
2010-07-29 09:50:00,5.2,5.21,5.17,5.17,18000.0,5.2,5.21,5.17,5.17,18000.0
2010-07-29 10:00:00,5.18,5.18,5.17,5.17,8800.0,5.18,5.18,5.17,5.17,8800.0
2010-07-29 10:10:00,5.18,5.19,5.17,5.17,26400.0,5.18,5.19,5.17,5.17,26400.0
2010-07-29 10:20:00,5.17,5.17,5.12,5.13,14000.0,5.17,5.17,5.12,5.13,14000.0
2010-07-29 10:30:00,5.13,5.13,5.12,5.13,28000.0,5.13,5.13,5.12,5.13,28000.0
2010-07-29 10:40:00,5.12,5.13,5.12,5.12,14400.0,5.12,5.13,5.12,5.12,14400.0
2010-07-29 10:50:00,5.13,5.13,5.12,5.13,20400.0,5.13,5.13,5.12,5.13,20400.0
2010-07-29 11:00:00,5.13,5.13,5.1,5.11,55600.0,5.13,5.13,5.1,5.11,55600.0
2010-07-29 11:10:00,5.11,5.11,5.08,5.08,16400.0,5.11,5.11,5.08,5.08,16400.0
2010-07-29 11:20:00,5.06,5.07,5.04,5.04,18000.0,5.06,5.07,5.04,5.04,18000.0
2010-07-29 11:30:00,5.04,5.06,5.03,5.06,28400.0,5.04,5.06,5.03,5.06,28400.0
2010-07-29 11:40:00,5.06,5.06,5.05,5.05,19600.0,5.06,5.06,5.05,5.05,19600.0
2010-07-29 11:50:00,5.05,5.05,5.03,5.03,13600.0,5.05,5.05,5.03,5.03,13600.0
2010-07-29 12:00:00,5.03,5.03,5.01,5.02,34800.0,5.03,5.03,5.01,5.02,34800.0
2010-07-29 12:10:00,5.02,5.02,5.0,5.01,23200.0,5.02,5.02,5.0,5.01,23200.0
2010-07-29 12:20:00,5.02,5.02,5.01,5.02,27600.0,5.02,5.02,5.01,5.02,27600.0
2010-07-29 12:30:00,5.02,5.02,5.01,5.01,19200.0,5.02,5.02,5.01,5.01,19200.0
2010-07-29 12:40:00,5.0,5.02,5.0,5.01,18400.0,5.0,5.02,5.0,5.01,18400.0
2010-07-29 12:50:00,5.01,5.03,5.01,5.03,13200.0,5.01,5.03,5.01,5.03,13200.0
2010-07-29 13:00:00,5.03,5.05,5.03,5.05,17600.0,5.03,5.05,5.03,5.05,17600.0
2010-07-29 13:10:00,5.05,5.06,5.04,5.05,9600.0,5.05,5.06,5.04,5.05,9600.0
2010-07-29 13:20:00,5.06,5.07,5.05,5.07,17600.0,5.06,5.07,5.05,5.07,17600.0
2010-07-29 13:30:00,5.07,5.08,5.06,5.06,17200.0,5.07,5.08,5.06,5.06,17200.0
2010-07-29 13:40:00,5.07,5.08,5.07,5.08,8800.0,5.07,5.08,5.07,5.08,8800.0
2010-07-29 13:50:00,5.08,5.08,5.07,5.07,14000.0,5.08,5.08,5.07,5.07,14000.0
2010-07-29 14:00:00,5.08,5.08,5.07,5.07,29200.0,5.08,5.08,5.07,5.07,29200.0
2010-07-29 14:10:00,5.07,5.1,5.06,5.07,56000.0,5.07,5.1,5.06,5.07,56000.0
2010-07-29 14:20:00,5.08,5.09,5.07,5.08,48800.0,5.08,5.09,5.07,5.08,48800.0
2010-07-29 14:30:00,5.08,5.11,5.08,5.11,34400.0,5.08,5.11,5.08,5.11,34400.0
2010-07-29 14:40:00,5.1,5.11,5.09,5.1,34000.0,5.1,5.11,5.09,5.1,34000.0
2010-07-29 14:50:00,5.11,5.11,5.09,5.1,22400.0,5.11,5.11,5.09,5.1,22400.0
2010-07-29 15:00:00,5.1,5.1,5.08,5.08,23200.0,5.1,5.1,5.08,5.08,23200.0
2010-07-29 15:10:00,5.08,5.09,5.07,5.07,89200.0,5.08,5.09,5.07,5.07,89200.0
2010-07-29 15:20:00,5.07,5.1,5.07,5.1,83200.0,5.07,5.1,5.07,5.1,83200.0
2010-07-29 15:30:00,5.09,5.1,5.08,5.1,100400.0,5.09,5.1,5.08,5.1,100400.0
2010-07-29 15:40:00,5.1,5.11,5.08,5.09,117600.0,5.1,5.11,5.08,5.09,117600.0
2010-07-29 15:50:00,5.09,5.1,5.09,5.1,115200.0,5.09,5.1,5.09,5.1,115200.0
2010-07-30 09:30:00,5.05,5.22,5.03,5.22,111200.0,5.05,5.22,5.03,5.22,111200.0
2010-07-30 09:40:00,5.22,5.3,5.19,5.24,88000.0,5.22,5.3,5.19,5.24,88000.0
2010-07-30 09:50:00,5.25,5.36,5.21,5.3,105600.0,5.25,5.36,5.21,5.3,105600.0
2010-07-30 10:00:00,5.31,5.33,5.25,5.25,59600.0,5.31,5.33,5.25,5.25,59600.0
2010-07-30 10:10:00,5.25,5.27,5.19,5.21,101600.0,5.25,5.27,5.19,5.21,101600.0
2010-07-30 10:20:00,5.21,5.23,5.2,5.22,28000.0,5.21,5.23,5.2,5.22,28000.0
2010-07-30 10:30:00,5.22,5.24,5.22,5.24,25200.0,5.22,5.24,5.22,5.24,25200.0
2010-07-30 10:40:00,5.24,5.28,5.24,5.27,25200.0,5.24,5.28,5.24,5.27,25200.0
2010-07-30 10:50:00,5.28,5.28,5.26,5.28,18800.0,5.28,5.28,5.26,5.28,18800.0
2010-07-30 11:00:00,5.27,5.27,5.25,5.26,16400.0,5.27,5.27,5.25,5.26,16400.0
2010-07-30 11:10:00,5.26,5.26,5.24,5.24,17200.0,5.26,5.26,5.24,5.24,17200.0
2010-07-30 11:20:00,5.24,5.25,5.24,5.25,53600.0,5.24,5.25,5.24,5.25,53600.0
2010-07-30 11:30:00,5.25,5.25,5.25,5.25,27200.0,5.25,5.25,5.25,5.25,27200.0
2010-07-30 11:40:00,5.25,5.27,5.25,5.26,19600.0,5.25,5.27,5.25,5.26,19600.0
2010-07-30 11:50:00,5.27,5.28,5.27,5.28,20400.0,5.27,5.28,5.27,5.28,20400.0
2010-07-30 12:00:00,5.28,5.28,5.26,5.27,14400.0,5.28,5.28,5.26,5.27,14400.0
2010-07-30 12:10:00,5.27,5.27,5.26,5.27,22000.0,5.27,5.27,5.26,5.27,22000.0
2010-07-30 12:20:00,5.27,5.28,5.26,5.26,39600.0,5.27,5.28,5.26,5.26,39600.0
2010-07-30 12:30:00,5.26,5.26,5.25,5.25,17200.0,5.26,5.26,5.25,5.25,17200.0
2010-07-30 12:40:00,5.25,5.26,5.25,5.26,58000.0,5.25,5.26,5.25,5.26,58000.0
2010-07-30 12:50:00,5.26,5.27,5.25,5.26,19600.0,5.26,5.27,5.25,5.26,19600.0
2010-07-30 13:00:00,5.26,5.27,5.26,5.26,12400.0,5.26,5.27,5.26,5.26,12400.0
2010-07-30 13:10:00,5.26,5.27,5.26,5.26,27600.0,5.26,5.27,5.26,5.26,27600.0
2010-07-30 13:20:00,5.26,5.26,5.25,5.25,18000.0,5.26,5.26,5.25,5.25,18000.0
2010-07-30 13:30:00,5.25,5.25,5.25,5.25,40400.0,5.25,5.25,5.25,5.25,40400.0
2010-07-30 13:40:00,5.26,5.26,5.25,5.25,38800.0,5.26,5.26,5.25,5.25,38800.0
2010-07-30 13:50:00,5.25,5.25,5.24,5.24,33600.0,5.25,5.25,5.24,5.24,33600.0
2010-07-30 14:00:00,5.24,5.25,5.22,5.22,23200.0,5.24,5.25,5.22,5.22,23200.0
2010-07-30 14:10:00,5.23,5.24,5.22,5.23,32800.0,5.23,5.24,5.22,5.23,32800.0
2010-07-30 14:20:00,5.23,5.23,5.21,5.22,13600.0,5.23,5.23,5.21,5.22,13600.0
2010-07-30 14:30:00,5.23,5.24,5.22,5.23,18400.0,5.23,5.24,5.22,5.23,18400.0
2010-07-30 14:40:00,5.23,5.23,5.22,5.22,20000.0,5.23,5.23,5.22,5.22,20000.0
2010-07-30 14:50:00,5.22,5.25,5.22,5.24,36800.0,5.22,5.25,5.22,5.24,36800.0
2010-07-30 15:00:00,5.24,5.26,5.24,5.26,73200.0,5.24,5.26,5.24,5.26,73200.0
2010-07-30 15:10:00,5.26,5.32,5.26,5.32,202800.0,5.26,5.32,5.26,5.32,202800.0
2010-07-30 15:20:00,5.32,5.36,5.32,5.35,166000.0,5.32,5.36,5.32,5.35,166000.0
2010-07-30 15:30:00,5.35,5.35,5.34,5.34,82000.0,5.35,5.35,5.34,5.34,82000.0
2010-07-30 15:40:00,5.34,5.35,5.33,5.33,162800.0,5.34,5.35,5.33,5.33,162800.0
2010-07-30 15:50:00,5.33,5.35,5.32,5.34,286400.0,5.33,5.35,5.32,5.34,286400.0
2010-08-02 09:30:00,5.4,5.47,5.4,5.47,98800.0,5.4,5.47,5.4,5.47,98800.0
2010-08-02 09:40:00,5.46,5.49,5.43,5.49,66400.0,5.46,5.49,5.43,5.49,66400.0
2010-08-02 09:50:00,5.49,5.5,5.45,5.47,56800.0,5.49,5.5,5.45,5.47,56800.0
2010-08-02 10:00:00,5.48,5.49,5.45,5.45,75200.0,5.48,5.49,5.45,5.45,75200.0
2010-08-02 10:10:00,5.46,5.5,5.46,5.5,31600.0,5.46,5.5,5.46,5.5,31600.0
2010-08-02 10:20:00,5.5,5.5,5.49,5.49,38000.0,5.5,5.5,5.49,5.49,38000.0
2010-08-02 10:30:00,5.49,5.49,5.47,5.48,144000.0,5.49,5.49,5.47,5.48,144000.0
2010-08-02 10:40:00,5.48,5.49,5.48,5.48,51600.0,5.48,5.49,5.48,5.48,51600.0
2010-08-02 10:50:00,5.48,5.49,5.48,5.49,17600.0,5.48,5.49,5.48,5.49,17600.0
2010-08-02 11:00:00,5.49,5.49,5.47,5.49,96000.0,5.49,5.49,5.47,5.49,96000.0
2010-08-02 11:10:00,5.49,5.49,5.48,5.49,33600.0,5.49,5.49,5.48,5.49,33600.0
2010-08-02 11:20:00,5.48,5.49,5.47,5.48,26400.0,5.48,5.49,5.47,5.48,26400.0
2010-08-02 11:30:00,5.48,5.49,5.46,5.47,45200.0,5.48,5.49,5.46,5.47,45200.0
2010-08-02 11:40:00,5.47,5.47,5.46,5.47,20000.0,5.47,5.47,5.46,5.47,20000.0
2010-08-02 11:50:00,5.47,5.47,5.46,5.47,45600.0,5.47,5.47,5.46,5.47,45600.0
2010-08-02 12:00:00,5.47,5.48,5.46,5.48,62000.0,5.47,5.48,5.46,5.48,62000.0
2010-08-02 12:10:00,5.48,5.49,5.48,5.49,21200.0,5.48,5.49,5.48,5.49,21200.0
2010-08-02 12:20:00,5.49,5.5,5.49,5.49,38800.0,5.49,5.5,5.49,5.49,38800.0
2010-08-02 12:30:00,5.49,5.5,5.49,5.49,41200.0,5.49,5.5,5.49,5.49,41200.0
2010-08-02 12:40:00,5.49,5.49,5.49,5.49,49600.0,5.49,5.49,5.49,5.49,49600.0
2010-08-02 12:50:00,5.49,5.5,5.49,5.5,53200.0,5.49,5.5,5.49,5.5,53200.0
2010-08-02 13:00:00,5.5,5.5,5.49,5.5,50400.0,5.5,5.5,5.49,5.5,50400.0
2010-08-02 13:10:00,5.5,5.5,5.49,5.49,35600.0,5.5,5.5,5.49,5.49,35600.0
2010-08-02 13:20:00,5.49,5.53,5.49,5.51,172400.0,5.49,5.53,5.49,5.51,172400.0
2010-08-02 13:30:00,5.5,5.51,5.5,5.5,93200.0,5.5,5.51,5.5,5.5,93200.0
2010-08-02 13:40:00,5.5,5.51,5.46,5.46,254400.0,5.5,5.51,5.46,5.46,254400.0
2010-08-02 13:50:00,5.46,5.46,5.43,5.45,80000.0,5.46,5.46,5.43,5.45,80000.0
2010-08-02 14:00:00,5.45,5.45,5.44,5.44,24800.0,5.45,5.45,5.44,5.44,24800.0
2010-08-02 14:10:00,5.45,5.45,5.44,5.44,26400.0,5.45,5.45,5.44,5.44,26400.0
2010-08-02 14:20:00,5.44,5.45,5.43,5.43,24400.0,5.44,5.45,5.43,5.43,24400.0
2010-08-02 14:30:00,5.44,5.47,5.44,5.46,24800.0,5.44,5.47,5.44,5.46,24800.0
2010-08-02 14:40:00,5.47,5.47,5.44,5.44,46000.0,5.47,5.47,5.44,5.44,46000.0
2010-08-02 14:50:00,5.45,5.46,5.44,5.46,32000.0,5.45,5.46,5.44,5.46,32000.0
2010-08-02 15:00:00,5.45,5.46,5.45,5.45,37200.0,5.45,5.46,5.45,5.45,37200.0
2010-08-02 15:10:00,5.45,5.46,5.43,5.43,70400.0,5.45,5.46,5.43,5.43,70400.0
2010-08-02 15:20:00,5.43,5.44,5.43,5.43,57600.0,5.43,5.44,5.43,5.43,57600.0
2010-08-02 15:30:00,5.43,5.43,5.41,5.41,124800.0,5.43,5.43,5.41,5.41,124800.0
2010-08-02 15:40:00,5.41,5.42,5.4,5.42,141200.0,5.41,5.42,5.4,5.42,141200.0
2010-08-02 15:50:00,5.42,5.43,5.41,5.43,204400.0,5.42,5.43,5.41,5.43,204400.0
2010-08-03 09:30:00,5.4,5.4,5.34,5.39,21600.0,5.4,5.4,5.34,5.39,21600.0
2010-08-03 09:40:00,5.39,5.41,5.38,5.39,13200.0,5.39,5.41,5.38,5.39,13200.0
2010-08-03 09:50:00,5.4,5.4,5.38,5.39,36800.0,5.4,5.4,5.38,5.39,36800.0
2010-08-03 10:00:00,5.39,5.39,5.34,5.36,28000.0,5.39,5.39,5.34,5.36,28000.0
2010-08-03 10:10:00,5.36,5.39,5.36,5.39,25200.0,5.36,5.39,5.36,5.39,25200.0
2010-08-03 10:20:00,5.38,5.4,5.38,5.39,15600.0,5.38,5.4,5.38,5.39,15600.0
2010-08-03 10:30:00,5.39,5.39,5.38,5.39,22000.0,5.39,5.39,5.38,5.39,22000.0
2010-08-03 10:40:00,5.39,5.42,5.39,5.41,21600.0,5.39,5.42,5.39,5.41,21600.0
2010-08-03 10:50:00,5.41,5.42,5.4,5.42,20000.0,5.41,5.42,5.4,5.42,20000.0
2010-08-03 11:00:00,5.42,5.43,5.42,5.43,20400.0,5.42,5.43,5.42,5.43,20400.0
2010-08-03 11:10:00,5.43,5.48,5.43,5.47,40400.0,5.43,5.48,5.43,5.47,40400.0
2010-08-03 11:20:00,5.47,5.48,5.46,5.48,55200.0,5.47,5.48,5.46,5.48,55200.0
2010-08-03 11:30:00,5.48,5.53,5.48,5.53,38000.0,5.48,5.53,5.48,5.53,38000.0
2010-08-03 11:40:00,5.53,5.58,5.53,5.57,122400.0,5.53,5.58,5.53,5.57,122400.0
2010-08-03 11:50:00,5.57,5.57,5.56,5.56,23200.0,5.57,5.57,5.56,5.56,23200.0
2010-08-03 12:00:00,5.56,5.56,5.54,5.54,48000.0,5.56,5.56,5.54,5.54,48000.0
2010-08-03 12:10:00,5.54,5.55,5.53,5.53,33600.0,5.54,5.55,5.53,5.53,33600.0
2010-08-03 12:20:00,5.54,5.55,5.54,5.55,29600.0,5.54,5.55,5.54,5.55,29600.0
2010-08-03 12:30:00,5.55,5.55,5.55,5.55,16000.0,5.55,5.55,5.55,5.55,16000.0
2010-08-03 12:40:00,5.55,5.55,5.54,5.54,37600.0,5.55,5.55,5.54,5.54,37600.0
2010-08-03 12:50:00,5.54,5.56,5.54,5.55,21200.0,5.54,5.56,5.54,5.55,21200.0
2010-08-03 13:00:00,5.55,5.55,5.52,5.53,40800.0,5.55,5.55,5.52,5.53,40800.0
2010-08-03 13:10:00,5.53,5.54,5.52,5.53,38800.0,5.53,5.54,5.52,5.53,38800.0
2010-08-03 13:20:00,5.54,5.54,5.52,5.52,28400.0,5.54,5.54,5.52,5.52,28400.0
2010-08-03 13:30:00,5.52,5.53,5.52,5.53,36000.0,5.52,5.53,5.52,5.53,36000.0
2010-08-03 13:40:00,5.53,5.53,5.52,5.52,32800.0,5.53,5.53,5.52,5.52,32800.0
2010-08-03 13:50:00,5.52,5.53,5.52,5.53,14800.0,5.52,5.53,5.52,5.53,14800.0
2010-08-03 14:00:00,5.52,5.53,5.52,5.52,26800.0,5.52,5.53,5.52,5.52,26800.0
2010-08-03 14:10:00,5.52,5.53,5.52,5.53,20400.0,5.52,5.53,5.52,5.53,20400.0
2010-08-03 14:20:00,5.53,5.54,5.52,5.53,32400.0,5.53,5.54,5.52,5.53,32400.0
2010-08-03 14:30:00,5.53,5.53,5.52,5.53,45600.0,5.53,5.53,5.52,5.53,45600.0
2010-08-03 14:40:00,5.53,5.53,5.53,5.53,31200.0,5.53,5.53,5.53,5.53,31200.0
2010-08-03 14:50:00,5.53,5.54,5.53,5.54,29200.0,5.53,5.54,5.53,5.54,29200.0
2010-08-03 15:00:00,5.53,5.54,5.53,5.54,35200.0,5.53,5.54,5.53,5.54,35200.0
2010-08-03 15:10:00,5.54,5.55,5.53,5.54,38000.0,5.54,5.55,5.53,5.54,38000.0
2010-08-03 15:20:00,5.53,5.54,5.53,5.54,59200.0,5.53,5.54,5.53,5.54,59200.0
2010-08-03 15:30:00,5.54,5.54,5.53,5.53,101200.0,5.54,5.54,5.53,5.53,101200.0
2010-08-03 15:40:00,5.53,5.53,5.51,5.51,86800.0,5.53,5.53,5.51,5.51,86800.0
2010-08-03 15:50:00,5.51,5.54,5.51,5.54,174000.0,5.51,5.54,5.51,5.54,174000.0
2010-08-04 09:30:00,5.55,5.69,5.55,5.69,102400.0,5.55,5.69,5.55,5.69,102400.0
2010-08-04 09:40:00,5.69,5.76,5.68,5.71,196000.0,5.69,5.76,5.68,5.71,196000.0
2010-08-04 09:50:00,5.71,5.73,5.69,5.69,112000.0,5.71,5.73,5.69,5.69,112000.0
2010-08-04 10:00:00,5.7,5.75,5.69,5.72,108000.0,5.7,5.75,5.69,5.72,108000.0
2010-08-04 10:10:00,5.72,5.74,5.71,5.72,85600.0,5.72,5.74,5.71,5.72,85600.0
2010-08-04 10:20:00,5.71,5.81,5.71,5.81,126400.0,5.71,5.81,5.71,5.81,126400.0
2010-08-04 10:30:00,5.81,5.82,5.76,5.79,243600.0,5.81,5.82,5.76,5.79,243600.0
2010-08-04 10:40:00,5.79,5.83,5.79,5.81,180400.0,5.79,5.83,5.79,5.81,180400.0
2010-08-04 10:50:00,5.81,5.83,5.8,5.81,48800.0,5.81,5.83,5.8,5.81,48800.0
2010-08-04 11:00:00,5.81,5.81,5.77,5.78,57600.0,5.81,5.81,5.77,5.78,57600.0
2010-08-04 11:10:00,5.78,5.78,5.71,5.72,55600.0,5.78,5.78,5.71,5.72,55600.0
2010-08-04 11:20:00,5.73,5.74,5.72,5.73,44000.0,5.73,5.74,5.72,5.73,44000.0
2010-08-04 11:30:00,5.73,5.73,5.71,5.73,47600.0,5.73,5.73,5.71,5.73,47600.0
2010-08-04 11:40:00,5.73,5.74,5.73,5.74,29600.0,5.73,5.74,5.73,5.74,29600.0
2010-08-04 11:50:00,5.74,5.74,5.71,5.71,54800.0,5.74,5.74,5.71,5.71,54800.0
2010-08-04 12:00:00,5.71,5.72,5.69,5.7,26800.0,5.71,5.72,5.69,5.7,26800.0
2010-08-04 12:10:00,5.7,5.71,5.68,5.69,32400.0,5.7,5.71,5.68,5.69,32400.0
2010-08-04 12:20:00,5.69,5.7,5.68,5.68,18000.0,5.69,5.7,5.68,5.68,18000.0
2010-08-04 12:30:00,5.68,5.68,5.66,5.67,39600.0,5.68,5.68,5.66,5.67,39600.0
2010-08-04 12:40:00,5.68,5.7,5.67,5.7,32800.0,5.68,5.7,5.67,5.7,32800.0
2010-08-04 12:50:00,5.7,5.72,5.7,5.71,26800.0,5.7,5.72,5.7,5.71,26800.0
2010-08-04 13:00:00,5.71,5.72,5.71,5.72,30400.0,5.71,5.72,5.71,5.72,30400.0
2010-08-04 13:10:00,5.72,5.72,5.71,5.71,34000.0,5.72,5.72,5.71,5.71,34000.0
2010-08-04 13:20:00,5.71,5.71,5.7,5.71,60000.0,5.71,5.71,5.7,5.71,60000.0
2010-08-04 13:30:00,5.71,5.71,5.7,5.71,32800.0,5.71,5.71,5.7,5.71,32800.0
2010-08-04 13:40:00,5.71,5.71,5.68,5.68,22800.0,5.71,5.71,5.68,5.68,22800.0
2010-08-04 13:50:00,5.68,5.69,5.68,5.68,19600.0,5.68,5.69,5.68,5.68,19600.0
2010-08-04 14:00:00,5.68,5.7,5.68,5.68,46400.0,5.68,5.7,5.68,5.68,46400.0
2010-08-04 14:10:00,5.68,5.69,5.68,5.68,25600.0,5.68,5.69,5.68,5.68,25600.0
2010-08-04 14:20:00,5.69,5.69,5.68,5.69,40000.0,5.69,5.69,5.68,5.69,40000.0
2010-08-04 14:30:00,5.69,5.69,5.68,5.68,20000.0,5.69,5.69,5.68,5.68,20000.0
2010-08-04 14:40:00,5.68,5.68,5.68,5.68,22000.0,5.68,5.68,5.68,5.68,22000.0
2010-08-04 14:50:00,5.68,5.68,5.67,5.67,41200.0,5.68,5.68,5.67,5.67,41200.0
2010-08-04 15:00:00,5.67,5.67,5.66,5.66,39600.0,5.67,5.67,5.66,5.66,39600.0
2010-08-04 15:10:00,5.66,5.68,5.66,5.66,32400.0,5.66,5.68,5.66,5.66,32400.0
2010-08-04 15:20:00,5.66,5.66,5.66,5.66,44800.0,5.66,5.66,5.66,5.66,44800.0
2010-08-04 15:30:00,5.67,5.68,5.66,5.66,55200.0,5.67,5.68,5.66,5.66,55200.0
2010-08-04 15:40:00,5.66,5.67,5.66,5.67,82000.0,5.66,5.67,5.66,5.67,82000.0
2010-08-04 15:50:00,5.67,5.68,5.66,5.67,104400.0,5.67,5.68,5.66,5.67,104400.0
2010-08-05 09:30:00,5.63,5.63,5.55,5.6,24000.0,5.63,5.63,5.55,5.6,24000.0
2010-08-05 09:40:00,5.6,5.62,5.59,5.62,20400.0,5.6,5.62,5.59,5.62,20400.0
2010-08-05 09:50:00,5.62,5.64,5.61,5.63,42400.0,5.62,5.64,5.61,5.63,42400.0
2010-08-05 10:00:00,5.63,5.68,5.62,5.62,27600.0,5.63,5.68,5.62,5.62,27600.0
2010-08-05 10:10:00,5.61,5.61,5.59,5.59,21200.0,5.61,5.61,5.59,5.59,21200.0
2010-08-05 10:20:00,5.59,5.6,5.58,5.6,18000.0,5.59,5.6,5.58,5.6,18000.0
2010-08-05 10:30:00,5.6,5.61,5.59,5.6,34800.0,5.6,5.61,5.59,5.6,34800.0
2010-08-05 10:40:00,5.6,5.6,5.55,5.56,20800.0,5.6,5.6,5.55,5.56,20800.0
2010-08-05 10:50:00,5.56,5.56,5.5,5.51,142000.0,5.56,5.56,5.5,5.51,142000.0
2010-08-05 11:00:00,5.51,5.51,5.47,5.48,64000.0,5.51,5.51,5.47,5.48,64000.0
2010-08-05 11:10:00,5.48,5.5,5.47,5.49,26800.0,5.48,5.5,5.47,5.49,26800.0
2010-08-05 11:20:00,5.49,5.51,5.49,5.5,14800.0,5.49,5.51,5.49,5.5,14800.0
2010-08-05 11:30:00,5.5,5.5,5.48,5.5,13600.0,5.5,5.5,5.48,5.5,13600.0
2010-08-05 11:40:00,5.5,5.51,5.48,5.49,15200.0,5.5,5.51,5.48,5.49,15200.0
2010-08-05 11:50:00,5.49,5.51,5.49,5.5,24400.0,5.49,5.51,5.49,5.5,24400.0
2010-08-05 12:00:00,5.5,5.51,5.5,5.51,10400.0,5.5,5.51,5.5,5.51,10400.0
2010-08-05 12:10:00,5.51,5.53,5.51,5.52,18000.0,5.51,5.53,5.51,5.52,18000.0
2010-08-05 12:20:00,5.51,5.51,5.5,5.5,10000.0,5.51,5.51,5.5,5.5,10000.0
2010-08-05 12:30:00,5.5,5.51,5.5,5.5,77200.0,5.5,5.51,5.5,5.5,77200.0
2010-08-05 12:40:00,5.5,5.51,5.5,5.51,6800.0,5.5,5.51,5.5,5.51,6800.0
2010-08-05 12:50:00,5.51,5.53,5.5,5.52,90400.0,5.51,5.53,5.5,5.52,90400.0
2010-08-05 13:00:00,5.52,5.53,5.52,5.53,6000.0,5.52,5.53,5.52,5.53,6000.0
2010-08-05 13:10:00,5.53,5.53,5.52,5.53,44000.0,5.53,5.53,5.52,5.53,44000.0
2010-08-05 13:20:00,5.52,5.53,5.52,5.52,4800.0,5.52,5.53,5.52,5.52,4800.0
2010-08-05 13:30:00,5.52,5.53,5.52,5.53,5600.0,5.52,5.53,5.52,5.53,5600.0
2010-08-05 13:40:00,5.53,5.53,5.53,5.53,11200.0,5.53,5.53,5.53,5.53,11200.0
2010-08-05 13:50:00,5.53,5.53,5.53,5.53,8000.0,5.53,5.53,5.53,5.53,8000.0
2010-08-05 14:00:00,5.53,5.53,5.53,5.53,18400.0,5.53,5.53,5.53,5.53,18400.0
2010-08-05 14:10:00,5.53,5.53,5.53,5.53,16000.0,5.53,5.53,5.53,5.53,16000.0
2010-08-05 14:20:00,5.53,5.54,5.52,5.54,42400.0,5.53,5.54,5.52,5.54,42400.0
2010-08-05 14:30:00,5.53,5.54,5.53,5.53,20800.0,5.53,5.54,5.53,5.53,20800.0
2010-08-05 14:40:00,5.53,5.53,5.53,5.53,15600.0,5.53,5.53,5.53,5.53,15600.0
2010-08-05 14:50:00,5.53,5.53,5.52,5.52,14400.0,5.53,5.53,5.52,5.52,14400.0
2010-08-05 15:00:00,5.52,5.52,5.52,5.52,15600.0,5.52,5.52,5.52,5.52,15600.0
2010-08-05 15:10:00,5.52,5.52,5.52,5.52,12800.0,5.52,5.52,5.52,5.52,12800.0
2010-08-05 15:20:00,5.52,5.52,5.51,5.51,28400.0,5.52,5.52,5.51,5.51,28400.0
2010-08-05 15:30:00,5.51,5.52,5.5,5.5,68400.0,5.51,5.52,5.5,5.5,68400.0
2010-08-05 15:40:00,5.5,5.51,5.48,5.48,44000.0,5.5,5.51,5.48,5.48,44000.0
2010-08-05 15:50:00,5.49,5.5,5.47,5.49,123600.0,5.49,5.5,5.47,5.49,123600.0
2010-08-06 09:30:00,5.44,5.48,5.42,5.46,12400.0,5.44,5.48,5.42,5.46,12400.0
2010-08-06 09:40:00,5.51,5.52,5.48,5.48,12000.0,5.51,5.52,5.48,5.48,12000.0
2010-08-06 09:50:00,5.47,5.48,5.46,5.48,10800.0,5.47,5.48,5.46,5.48,10800.0
2010-08-06 10:00:00,5.48,5.5,5.48,5.49,44000.0,5.48,5.5,5.48,5.49,44000.0
2010-08-06 10:10:00,5.49,5.51,5.48,5.51,29200.0,5.49,5.51,5.48,5.51,29200.0
2010-08-06 10:20:00,5.5,5.5,5.45,5.46,9600.0,5.5,5.5,5.45,5.46,9600.0
2010-08-06 10:30:00,5.46,5.47,5.45,5.45,36800.0,5.46,5.47,5.45,5.45,36800.0
2010-08-06 10:40:00,5.46,5.46,5.42,5.42,55600.0,5.46,5.46,5.42,5.42,55600.0
2010-08-06 10:50:00,5.43,5.43,5.4,5.43,54000.0,5.43,5.43,5.4,5.43,54000.0
2010-08-06 11:00:00,5.43,5.46,5.42,5.46,32400.0,5.43,5.46,5.42,5.46,32400.0
2010-08-06 11:10:00,5.46,5.48,5.46,5.48,42000.0,5.46,5.48,5.46,5.48,42000.0
2010-08-06 11:20:00,5.48,5.48,5.47,5.48,20000.0,5.48,5.48,5.47,5.48,20000.0
2010-08-06 11:30:00,5.48,5.5,5.48,5.49,23600.0,5.48,5.5,5.48,5.49,23600.0
2010-08-06 11:40:00,5.49,5.51,5.48,5.5,39200.0,5.49,5.51,5.48,5.5,39200.0
2010-08-06 11:50:00,5.5,5.51,5.5,5.5,10000.0,5.5,5.51,5.5,5.5,10000.0
2010-08-06 12:00:00,5.5,5.5,5.46,5.47,21200.0,5.5,5.5,5.46,5.47,21200.0
2010-08-06 12:10:00,5.47,5.48,5.46,5.48,66000.0,5.47,5.48,5.46,5.48,66000.0
2010-08-06 12:20:00,5.47,5.47,5.45,5.46,6800.0,5.47,5.47,5.45,5.46,6800.0
2010-08-06 12:30:00,5.45,5.46,5.45,5.46,6400.0,5.45,5.46,5.45,5.46,6400.0
2010-08-06 12:40:00,5.46,5.46,5.45,5.46,20800.0,5.46,5.46,5.45,5.46,20800.0
2010-08-06 12:50:00,5.46,5.46,5.44,5.44,8000.0,5.46,5.46,5.44,5.44,8000.0
2010-08-06 13:00:00,5.44,5.45,5.43,5.44,11200.0,5.44,5.45,5.43,5.44,11200.0
2010-08-06 13:10:00,5.43,5.44,5.43,5.43,17600.0,5.43,5.44,5.43,5.43,17600.0
2010-08-06 13:20:00,5.43,5.45,5.43,5.44,26400.0,5.43,5.45,5.43,5.44,26400.0
2010-08-06 13:30:00,5.44,5.44,5.43,5.43,16800.0,5.44,5.44,5.43,5.43,16800.0
2010-08-06 13:40:00,5.43,5.43,5.42,5.43,18400.0,5.43,5.43,5.42,5.43,18400.0
2010-08-06 13:50:00,5.43,5.44,5.43,5.43,66400.0,5.43,5.44,5.43,5.43,66400.0
2010-08-06 14:00:00,5.43,5.44,5.42,5.44,23600.0,5.43,5.44,5.42,5.44,23600.0
2010-08-06 14:10:00,5.44,5.44,5.42,5.43,26400.0,5.44,5.44,5.42,5.43,26400.0
2010-08-06 14:20:00,5.43,5.43,5.43,5.43,11200.0,5.43,5.43,5.43,5.43,11200.0
2010-08-06 14:30:00,5.43,5.44,5.42,5.43,30400.0,5.43,5.44,5.42,5.43,30400.0
2010-08-06 14:40:00,5.43,5.46,5.43,5.46,41600.0,5.43,5.46,5.43,5.46,41600.0
2010-08-06 14:50:00,5.45,5.48,5.45,5.48,30400.0,5.45,5.48,5.45,5.48,30400.0
2010-08-06 15:00:00,5.48,5.49,5.47,5.47,42400.0,5.48,5.49,5.47,5.47,42400.0
2010-08-06 15:10:00,5.47,5.48,5.46,5.48,36400.0,5.47,5.48,5.46,5.48,36400.0
2010-08-06 15:20:00,5.48,5.49,5.47,5.49,28800.0,5.48,5.49,5.47,5.49,28800.0
2010-08-06 15:30:00,5.49,5.49,5.48,5.48,26800.0,5.49,5.49,5.48,5.48,26800.0
2010-08-06 15:40:00,5.48,5.49,5.47,5.48,60000.0,5.48,5.49,5.47,5.48,60000.0
2010-08-06 15:50:00,5.49,5.49,5.47,5.48,80400.0,5.49,5.49,5.47,5.48,80400.0
2010-08-09 09:30:00,5.51,5.54,5.49,5.51,11600.0,5.51,5.54,5.49,5.51,11600.0
2010-08-09 09:40:00,5.49,5.51,5.47,5.51,22800.0,5.49,5.51,5.47,5.51,22800.0
2010-08-09 09:50:00,5.5,5.5,5.49,5.5,6400.0,5.5,5.5,5.49,5.5,6400.0
2010-08-09 10:00:00,5.5,5.51,5.5,5.51,5200.0,5.5,5.51,5.5,5.51,5200.0
2010-08-09 10:10:00,5.52,5.52,5.51,5.51,8800.0,5.52,5.52,5.51,5.51,8800.0
2010-08-09 10:20:00,5.52,5.53,5.51,5.52,20400.0,5.52,5.53,5.51,5.52,20400.0
2010-08-09 10:30:00,5.53,5.53,5.52,5.52,12800.0,5.53,5.53,5.52,5.52,12800.0
2010-08-09 10:40:00,5.52,5.52,5.52,5.52,4800.0,5.52,5.52,5.52,5.52,4800.0
2010-08-09 10:50:00,5.52,5.52,5.51,5.52,7600.0,5.52,5.52,5.51,5.52,7600.0
2010-08-09 11:00:00,5.52,5.52,5.52,5.52,2400.0,5.52,5.52,5.52,5.52,2400.0
2010-08-09 11:10:00,5.52,5.54,5.52,5.54,10400.0,5.52,5.54,5.52,5.54,10400.0
2010-08-09 11:20:00,5.54,5.54,5.54,5.54,3200.0,5.54,5.54,5.54,5.54,3200.0
2010-08-09 11:30:00,5.53,5.55,5.53,5.55,18000.0,5.53,5.55,5.53,5.55,18000.0
2010-08-09 11:40:00,5.54,5.56,5.54,5.56,54400.0,5.54,5.56,5.54,5.56,54400.0
2010-08-09 11:50:00,5.56,5.57,5.56,5.56,8800.0,5.56,5.57,5.56,5.56,8800.0
2010-08-09 12:00:00,5.56,5.56,5.55,5.56,19600.0,5.56,5.56,5.55,5.56,19600.0
2010-08-09 12:10:00,5.56,5.57,5.56,5.56,11600.0,5.56,5.57,5.56,5.56,11600.0
2010-08-09 12:20:00,5.56,5.56,5.55,5.55,33600.0,5.56,5.56,5.55,5.55,33600.0
2010-08-09 12:30:00,5.55,5.55,5.54,5.55,5200.0,5.55,5.55,5.54,5.55,5200.0
2010-08-09 12:40:00,5.55,5.55,5.54,5.54,12400.0,5.55,5.55,5.54,5.54,12400.0
2010-08-09 12:50:00,5.54,5.54,5.54,5.54,9600.0,5.54,5.54,5.54,5.54,9600.0
2010-08-09 13:00:00,5.54,5.54,5.53,5.53,25600.0,5.54,5.54,5.53,5.53,25600.0
2010-08-09 13:10:00,5.53,5.54,5.53,5.54,43600.0,5.53,5.54,5.53,5.54,43600.0
2010-08-09 13:20:00,5.54,5.54,5.54,5.54,10000.0,5.54,5.54,5.54,5.54,10000.0
2010-08-09 13:30:00,5.54,5.54,5.53,5.53,12000.0,5.54,5.54,5.53,5.53,12000.0
2010-08-09 13:40:00,5.53,5.54,5.53,5.54,11600.0,5.53,5.54,5.53,5.54,11600.0
2010-08-09 13:50:00,5.54,5.55,5.54,5.54,2800.0,5.54,5.55,5.54,5.54,2800.0
2010-08-09 14:00:00,5.55,5.55,5.54,5.54,2800.0,5.55,5.55,5.54,5.54,2800.0
2010-08-09 14:10:00,5.54,5.55,5.54,5.54,25600.0,5.54,5.55,5.54,5.54,25600.0
2010-08-09 14:20:00,5.54,5.54,5.54,5.54,28800.0,5.54,5.54,5.54,5.54,28800.0
2010-08-09 14:30:00,5.55,5.55,5.54,5.54,20400.0,5.55,5.55,5.54,5.54,20400.0
2010-08-09 14:40:00,5.54,5.54,5.53,5.53,91200.0,5.54,5.54,5.53,5.53,91200.0
2010-08-09 14:50:00,5.53,5.53,5.5,5.51,147200.0,5.53,5.53,5.5,5.51,147200.0
2010-08-09 15:00:00,5.51,5.51,5.5,5.5,9600.0,5.51,5.51,5.5,5.5,9600.0
2010-08-09 15:10:00,5.5,5.5,5.5,5.5,6800.0,5.5,5.5,5.5,5.5,6800.0
2010-08-09 15:20:00,5.5,5.51,5.5,5.5,25200.0,5.5,5.51,5.5,5.5,25200.0
2010-08-09 15:30:00,5.5,5.5,5.48,5.48,122800.0,5.5,5.5,5.48,5.48,122800.0
2010-08-09 15:40:00,5.48,5.5,5.48,5.49,38800.0,5.48,5.5,5.48,5.49,38800.0
2010-08-09 15:50:00,5.49,5.49,5.47,5.48,94800.0,5.49,5.49,5.47,5.48,94800.0
2010-08-10 09:30:00,5.66,5.66,5.44,5.44,29600.0,5.66,5.66,5.44,5.44,29600.0
2010-08-10 09:40:00,5.44,5.44,5.37,5.41,44400.0,5.44,5.44,5.37,5.41,44400.0
2010-08-10 09:50:00,5.41,5.43,5.39,5.42,13200.0,5.41,5.43,5.39,5.42,13200.0
2010-08-10 10:00:00,5.42,5.46,5.41,5.44,59600.0,5.42,5.46,5.41,5.44,59600.0
2010-08-10 10:10:00,5.44,5.46,5.44,5.46,10800.0,5.44,5.46,5.44,5.46,10800.0
2010-08-10 10:20:00,5.46,5.47,5.44,5.45,75600.0,5.46,5.47,5.44,5.45,75600.0
2010-08-10 10:30:00,5.45,5.45,5.43,5.43,15600.0,5.45,5.45,5.43,5.43,15600.0
2010-08-10 10:40:00,5.43,5.44,5.42,5.42,8800.0,5.43,5.44,5.42,5.42,8800.0
2010-08-10 10:50:00,5.41,5.41,5.41,5.41,12800.0,5.41,5.41,5.41,5.41,12800.0
2010-08-10 11:00:00,5.41,5.43,5.41,5.43,31200.0,5.41,5.43,5.41,5.43,31200.0
2010-08-10 11:10:00,5.43,5.47,5.43,5.47,22400.0,5.43,5.47,5.43,5.47,22400.0
2010-08-10 11:20:00,5.47,5.47,5.46,5.47,10000.0,5.47,5.47,5.46,5.47,10000.0
2010-08-10 11:30:00,5.46,5.47,5.46,5.46,20000.0,5.46,5.47,5.46,5.46,20000.0
2010-08-10 11:40:00,5.46,5.46,5.46,5.46,14000.0,5.46,5.46,5.46,5.46,14000.0
2010-08-10 11:50:00,5.46,5.46,5.46,5.46,17200.0,5.46,5.46,5.46,5.46,17200.0
2010-08-10 12:00:00,5.46,5.46,5.46,5.46,17200.0,5.46,5.46,5.46,5.46,17200.0
2010-08-10 12:10:00,5.46,5.46,5.46,5.46,8000.0,5.46,5.46,5.46,5.46,8000.0
2010-08-10 12:20:00,5.46,5.46,5.45,5.45,37600.0,5.46,5.46,5.45,5.45,37600.0
2010-08-10 12:30:00,5.45,5.45,5.43,5.43,30400.0,5.45,5.45,5.43,5.43,30400.0
2010-08-10 12:40:00,5.43,5.44,5.41,5.44,24400.0,5.43,5.44,5.41,5.44,24400.0
2010-08-10 12:50:00,5.43,5.43,5.41,5.42,12000.0,5.43,5.43,5.41,5.42,12000.0
2010-08-10 13:00:00,5.41,5.42,5.41,5.42,7200.0,5.41,5.42,5.41,5.42,7200.0
2010-08-10 13:10:00,5.41,5.42,5.4,5.4,56000.0,5.41,5.42,5.4,5.4,56000.0
2010-08-10 13:20:00,5.39,5.4,5.37,5.38,54400.0,5.39,5.4,5.37,5.38,54400.0
2010-08-10 13:30:00,5.38,5.4,5.37,5.39,31600.0,5.38,5.4,5.37,5.39,31600.0
2010-08-10 13:40:00,5.4,5.41,5.39,5.4,15600.0,5.4,5.41,5.39,5.4,15600.0
2010-08-10 13:50:00,5.39,5.39,5.39,5.39,12400.0,5.39,5.39,5.39,5.39,12400.0
2010-08-10 14:00:00,5.4,5.42,5.4,5.41,27200.0,5.4,5.42,5.4,5.41,27200.0
2010-08-10 14:10:00,5.4,5.43,5.4,5.4,27200.0,5.4,5.43,5.4,5.4,27200.0
2010-08-10 14:20:00,5.42,5.44,5.4,5.42,52800.0,5.42,5.44,5.4,5.42,52800.0
2010-08-10 14:30:00,5.43,5.47,5.43,5.46,41600.0,5.43,5.47,5.43,5.46,41600.0
2010-08-10 14:40:00,5.46,5.5,5.46,5.48,22400.0,5.46,5.5,5.46,5.48,22400.0
2010-08-10 14:50:00,5.49,5.52,5.47,5.52,73200.0,5.49,5.52,5.47,5.52,73200.0
2010-08-10 15:00:00,5.51,5.53,5.5,5.53,42800.0,5.51,5.53,5.5,5.53,42800.0
2010-08-10 15:10:00,5.53,5.53,5.49,5.5,50000.0,5.53,5.53,5.49,5.5,50000.0
2010-08-10 15:20:00,5.49,5.52,5.49,5.52,36000.0,5.49,5.52,5.49,5.52,36000.0
2010-08-10 15:30:00,5.51,5.52,5.5,5.51,41600.0,5.51,5.52,5.5,5.51,41600.0
2010-08-10 15:40:00,5.51,5.52,5.51,5.51,66800.0,5.51,5.52,5.51,5.51,66800.0
2010-08-10 15:50:00,5.51,5.52,5.48,5.5,146400.0,5.51,5.52,5.48,5.5,146400.0
2010-08-11 09:30:00,5.41,5.44,5.37,5.42,34400.0,5.41,5.44,5.37,5.42,34400.0
2010-08-11 09:40:00,5.41,5.43,5.37,5.39,47600.0,5.41,5.43,5.37,5.39,47600.0
2010-08-11 09:50:00,5.41,5.42,5.36,5.37,40000.0,5.41,5.42,5.36,5.37,40000.0
2010-08-11 10:00:00,5.38,5.39,5.35,5.37,24800.0,5.38,5.39,5.35,5.37,24800.0
2010-08-11 10:10:00,5.37,5.38,5.33,5.34,37600.0,5.37,5.38,5.33,5.34,37600.0
2010-08-11 10:20:00,5.34,5.35,5.32,5.33,19600.0,5.34,5.35,5.32,5.33,19600.0
2010-08-11 10:30:00,5.33,5.37,5.32,5.36,106000.0,5.33,5.37,5.32,5.36,106000.0
2010-08-11 10:40:00,5.36,5.37,5.33,5.35,56800.0,5.36,5.37,5.33,5.35,56800.0
2010-08-11 10:50:00,5.35,5.37,5.35,5.35,18800.0,5.35,5.37,5.35,5.35,18800.0
2010-08-11 11:00:00,5.34,5.36,5.34,5.36,26800.0,5.34,5.36,5.34,5.36,26800.0
2010-08-11 11:10:00,5.35,5.37,5.34,5.36,49200.0,5.35,5.37,5.34,5.36,49200.0
2010-08-11 11:20:00,5.36,5.37,5.35,5.35,98400.0,5.36,5.37,5.35,5.35,98400.0
2010-08-11 11:30:00,5.35,5.37,5.34,5.35,288800.0,5.35,5.37,5.34,5.35,288800.0
2010-08-11 11:40:00,5.35,5.36,5.35,5.35,54000.0,5.35,5.36,5.35,5.35,54000.0
2010-08-11 11:50:00,5.36,5.4,5.36,5.39,98400.0,5.36,5.4,5.36,5.39,98400.0
2010-08-11 12:00:00,5.39,5.39,5.35,5.35,34800.0,5.39,5.39,5.35,5.35,34800.0
2010-08-11 12:10:00,5.35,5.38,5.35,5.35,85200.0,5.35,5.38,5.35,5.35,85200.0
2010-08-11 12:20:00,5.35,5.36,5.32,5.32,23600.0,5.35,5.36,5.32,5.32,23600.0
2010-08-11 12:30:00,5.32,5.33,5.32,5.32,18800.0,5.32,5.33,5.32,5.32,18800.0
2010-08-11 12:40:00,5.32,5.32,5.3,5.3,9200.0,5.32,5.32,5.3,5.3,9200.0
2010-08-11 12:50:00,5.3,5.3,5.28,5.28,12800.0,5.3,5.3,5.28,5.28,12800.0
2010-08-11 13:00:00,5.29,5.3,5.28,5.29,16800.0,5.29,5.3,5.28,5.29,16800.0
2010-08-11 13:10:00,5.28,5.32,5.28,5.32,63600.0,5.28,5.32,5.28,5.32,63600.0
2010-08-11 13:20:00,5.32,5.35,5.32,5.34,54400.0,5.32,5.35,5.32,5.34,54400.0
2010-08-11 13:30:00,5.34,5.36,5.34,5.36,59600.0,5.34,5.36,5.34,5.36,59600.0
2010-08-11 13:40:00,5.36,5.36,5.35,5.35,51600.0,5.36,5.36,5.35,5.35,51600.0
2010-08-11 13:50:00,5.35,5.35,5.32,5.33,15600.0,5.35,5.35,5.32,5.33,15600.0
2010-08-11 14:00:00,5.32,5.33,5.31,5.32,19200.0,5.32,5.33,5.31,5.32,19200.0
2010-08-11 14:10:00,5.32,5.33,5.32,5.33,8000.0,5.32,5.33,5.32,5.33,8000.0
2010-08-11 14:20:00,5.33,5.33,5.31,5.31,10000.0,5.33,5.33,5.31,5.31,10000.0
2010-08-11 14:30:00,5.31,5.31,5.3,5.3,15200.0,5.31,5.31,5.3,5.3,15200.0
2010-08-11 14:40:00,5.29,5.3,5.27,5.28,38000.0,5.29,5.3,5.27,5.28,38000.0
2010-08-11 14:50:00,5.28,5.28,5.27,5.28,26000.0,5.28,5.28,5.27,5.28,26000.0
2010-08-11 15:00:00,5.28,5.29,5.27,5.29,36800.0,5.28,5.29,5.27,5.29,36800.0
2010-08-11 15:10:00,5.29,5.3,5.28,5.3,49600.0,5.29,5.3,5.28,5.3,49600.0
2010-08-11 15:20:00,5.3,5.32,5.3,5.31,38800.0,5.3,5.32,5.3,5.31,38800.0
2010-08-11 15:30:00,5.31,5.33,5.3,5.32,73600.0,5.31,5.33,5.3,5.32,73600.0
2010-08-11 15:40:00,5.31,5.32,5.29,5.3,124000.0,5.31,5.32,5.29,5.3,124000.0
2010-08-11 15:50:00,5.3,5.3,5.29,5.3,212800.0,5.3,5.3,5.29,5.3,212800.0
2010-08-12 09:30:00,5.25,5.25,5.21,5.23,44800.0,5.25,5.25,5.21,5.23,44800.0
2010-08-12 09:40:00,5.24,5.25,5.2,5.23,23600.0,5.24,5.25,5.2,5.23,23600.0
2010-08-12 09:50:00,5.23,5.28,5.22,5.26,69600.0,5.23,5.28,5.22,5.26,69600.0
2010-08-12 10:00:00,5.27,5.27,5.22,5.26,15600.0,5.27,5.27,5.22,5.26,15600.0
2010-08-12 10:10:00,5.27,5.28,5.24,5.24,14400.0,5.27,5.28,5.24,5.24,14400.0
2010-08-12 10:20:00,5.23,5.25,5.22,5.22,17600.0,5.23,5.25,5.22,5.22,17600.0
2010-08-12 10:30:00,5.22,5.24,5.22,5.24,29200.0,5.22,5.24,5.22,5.24,29200.0
2010-08-12 10:40:00,5.24,5.27,5.23,5.26,84000.0,5.24,5.27,5.23,5.26,84000.0
2010-08-12 10:50:00,5.26,5.28,5.26,5.27,32000.0,5.26,5.28,5.26,5.27,32000.0
2010-08-12 11:00:00,5.27,5.28,5.27,5.27,54000.0,5.27,5.28,5.27,5.27,54000.0
2010-08-12 11:10:00,5.27,5.28,5.26,5.27,33600.0,5.27,5.28,5.26,5.27,33600.0
2010-08-12 11:20:00,5.28,5.29,5.27,5.28,100800.0,5.28,5.29,5.27,5.28,100800.0
2010-08-12 11:30:00,5.28,5.28,5.25,5.25,34800.0,5.28,5.28,5.25,5.25,34800.0
2010-08-12 11:40:00,5.26,5.28,5.25,5.25,44400.0,5.26,5.28,5.25,5.25,44400.0
2010-08-12 11:50:00,5.26,5.26,5.25,5.26,69600.0,5.26,5.26,5.25,5.26,69600.0
2010-08-12 12:00:00,5.26,5.26,5.24,5.24,42000.0,5.26,5.26,5.24,5.24,42000.0
2010-08-12 12:10:00,5.24,5.25,5.24,5.25,37600.0,5.24,5.25,5.24,5.25,37600.0
2010-08-12 12:20:00,5.25,5.25,5.24,5.24,10800.0,5.25,5.25,5.24,5.24,10800.0
2010-08-12 12:30:00,5.25,5.26,5.25,5.26,23200.0,5.25,5.26,5.25,5.26,23200.0
2010-08-12 12:40:00,5.26,5.26,5.26,5.26,18800.0,5.26,5.26,5.26,5.26,18800.0
2010-08-12 12:50:00,5.26,5.26,5.26,5.26,25600.0,5.26,5.26,5.26,5.26,25600.0
2010-08-12 13:00:00,5.26,5.27,5.25,5.25,28400.0,5.26,5.27,5.25,5.25,28400.0
2010-08-12 13:10:00,5.25,5.26,5.25,5.26,52800.0,5.25,5.26,5.25,5.26,52800.0
2010-08-12 13:20:00,5.26,5.26,5.24,5.24,37200.0,5.26,5.26,5.24,5.24,37200.0
2010-08-12 13:30:00,5.25,5.25,5.23,5.24,8800.0,5.25,5.25,5.23,5.24,8800.0
2010-08-12 13:40:00,5.23,5.24,5.21,5.21,23200.0,5.23,5.24,5.21,5.21,23200.0
2010-08-12 13:50:00,5.21,5.21,5.2,5.2,21200.0,5.21,5.21,5.2,5.2,21200.0
2010-08-12 14:00:00,5.2,5.2,5.18,5.19,30800.0,5.2,5.2,5.18,5.19,30800.0
2010-08-12 14:10:00,5.19,5.19,5.18,5.18,32800.0,5.19,5.19,5.18,5.18,32800.0
2010-08-12 14:20:00,5.18,5.2,5.18,5.2,47200.0,5.18,5.2,5.18,5.2,47200.0
2010-08-12 14:30:00,5.2,5.2,5.18,5.2,97600.0,5.2,5.2,5.18,5.2,97600.0
2010-08-12 14:40:00,5.2,5.2,5.19,5.2,56000.0,5.2,5.2,5.19,5.2,56000.0
2010-08-12 14:50:00,5.2,5.22,5.2,5.21,28800.0,5.2,5.22,5.2,5.21,28800.0
2010-08-12 15:00:00,5.22,5.25,5.22,5.25,64000.0,5.22,5.25,5.22,5.25,64000.0
2010-08-12 15:10:00,5.25,5.26,5.25,5.25,58000.0,5.25,5.26,5.25,5.25,58000.0
2010-08-12 15:20:00,5.25,5.26,5.25,5.26,56800.0,5.25,5.26,5.25,5.26,56800.0
2010-08-12 15:30:00,5.26,5.26,5.25,5.25,41200.0,5.26,5.26,5.25,5.25,41200.0
2010-08-12 15:40:00,5.25,5.25,5.22,5.23,99200.0,5.25,5.25,5.22,5.23,99200.0
2010-08-12 15:50:00,5.23,5.24,5.23,5.23,98000.0,5.23,5.24,5.23,5.23,98000.0
2010-08-13 09:30:00,5.21,5.21,5.14,5.18,25600.0,5.21,5.21,5.14,5.18,25600.0
2010-08-13 09:40:00,5.18,5.18,5.14,5.16,46000.0,5.18,5.18,5.14,5.16,46000.0
2010-08-13 09:50:00,5.15,5.18,5.13,5.17,28000.0,5.15,5.18,5.13,5.17,28000.0
2010-08-13 10:00:00,5.16,5.17,5.13,5.17,48400.0,5.16,5.17,5.13,5.17,48400.0
2010-08-13 10:10:00,5.16,5.18,5.15,5.17,174800.0,5.16,5.18,5.15,5.17,174800.0
2010-08-13 10:20:00,5.18,5.21,5.17,5.2,31200.0,5.18,5.21,5.17,5.2,31200.0
2010-08-13 10:30:00,5.19,5.19,5.17,5.19,14000.0,5.19,5.19,5.17,5.19,14000.0
2010-08-13 10:40:00,5.18,5.19,5.17,5.19,78800.0,5.18,5.19,5.17,5.19,78800.0
2010-08-13 10:50:00,5.19,5.22,5.18,5.21,20800.0,5.19,5.22,5.18,5.21,20800.0
2010-08-13 11:00:00,5.21,5.23,5.2,5.21,11200.0,5.21,5.23,5.2,5.21,11200.0
2010-08-13 11:10:00,5.21,5.21,5.2,5.2,9600.0,5.21,5.21,5.2,5.2,9600.0
2010-08-13 11:20:00,5.2,5.2,5.19,5.2,38400.0,5.2,5.2,5.19,5.2,38400.0
2010-08-13 11:30:00,5.2,5.21,5.19,5.19,63600.0,5.2,5.21,5.19,5.19,63600.0
2010-08-13 11:40:00,5.2,5.23,5.2,5.22,34800.0,5.2,5.23,5.2,5.22,34800.0
2010-08-13 11:50:00,5.22,5.23,5.22,5.23,10400.0,5.22,5.23,5.22,5.23,10400.0
2010-08-13 12:00:00,5.23,5.26,5.23,5.26,40800.0,5.23,5.26,5.23,5.26,40800.0
2010-08-13 12:10:00,5.26,5.3,5.26,5.3,53600.0,5.26,5.3,5.26,5.3,53600.0
2010-08-13 12:20:00,5.29,5.29,5.29,5.29,2400.0,5.29,5.29,5.29,5.29,2400.0
2010-08-13 12:30:00,5.28,5.29,5.27,5.27,8000.0,5.28,5.29,5.27,5.27,8000.0
2010-08-13 12:40:00,5.28,5.3,5.28,5.3,30400.0,5.28,5.3,5.28,5.3,30400.0
2010-08-13 12:50:00,5.3,5.31,5.29,5.3,21600.0,5.3,5.31,5.29,5.3,21600.0
2010-08-13 13:00:00,5.3,5.31,5.28,5.29,24800.0,5.3,5.31,5.28,5.29,24800.0
2010-08-13 13:10:00,5.29,5.3,5.29,5.29,26000.0,5.29,5.3,5.29,5.29,26000.0
2010-08-13 13:20:00,5.29,5.29,5.28,5.29,10400.0,5.29,5.29,5.28,5.29,10400.0
2010-08-13 13:30:00,5.29,5.31,5.29,5.31,18000.0,5.29,5.31,5.29,5.31,18000.0
2010-08-13 13:40:00,5.3,5.3,5.29,5.3,10800.0,5.3,5.3,5.29,5.3,10800.0
2010-08-13 13:50:00,5.3,5.3,5.28,5.28,12400.0,5.3,5.3,5.28,5.28,12400.0
2010-08-13 14:00:00,5.28,5.28,5.27,5.28,14000.0,5.28,5.28,5.27,5.28,14000.0
2010-08-13 14:10:00,5.28,5.28,5.27,5.28,13600.0,5.28,5.28,5.27,5.28,13600.0
2010-08-13 14:20:00,5.27,5.3,5.27,5.3,47600.0,5.27,5.3,5.27,5.3,47600.0
2010-08-13 14:30:00,5.3,5.3,5.29,5.29,20000.0,5.3,5.3,5.29,5.29,20000.0
2010-08-13 14:40:00,5.29,5.3,5.29,5.29,28000.0,5.29,5.3,5.29,5.29,28000.0
2010-08-13 14:50:00,5.29,5.29,5.28,5.29,22400.0,5.29,5.29,5.28,5.29,22400.0
2010-08-13 15:00:00,5.29,5.3,5.29,5.29,54000.0,5.29,5.3,5.29,5.29,54000.0
2010-08-13 15:10:00,5.29,5.3,5.29,5.29,25200.0,5.29,5.3,5.29,5.29,25200.0
2010-08-13 15:20:00,5.3,5.3,5.28,5.29,24800.0,5.3,5.3,5.28,5.29,24800.0
2010-08-13 15:30:00,5.28,5.3,5.28,5.3,72800.0,5.28,5.3,5.28,5.3,72800.0
2010-08-13 15:40:00,5.3,5.3,5.26,5.27,52800.0,5.3,5.3,5.26,5.27,52800.0
2010-08-13 15:50:00,5.27,5.27,5.26,5.26,73600.0,5.27,5.27,5.26,5.26,73600.0
2010-08-16 09:30:00,5.26,5.31,5.21,5.24,45600.0,5.26,5.31,5.21,5.24,45600.0
2010-08-16 09:40:00,5.24,5.26,5.24,5.25,10800.0,5.24,5.26,5.24,5.25,10800.0
2010-08-16 09:50:00,5.25,5.25,5.22,5.23,44400.0,5.25,5.25,5.22,5.23,44400.0
2010-08-16 10:00:00,5.23,5.25,5.21,5.25,18800.0,5.23,5.25,5.21,5.25,18800.0
2010-08-16 10:10:00,5.25,5.26,5.24,5.26,17200.0,5.25,5.26,5.24,5.26,17200.0
2010-08-16 10:20:00,5.25,5.27,5.25,5.27,12000.0,5.25,5.27,5.25,5.27,12000.0
2010-08-16 10:30:00,5.26,5.29,5.26,5.29,26400.0,5.26,5.29,5.26,5.29,26400.0
2010-08-16 10:40:00,5.29,5.29,5.27,5.27,22000.0,5.29,5.29,5.27,5.27,22000.0
2010-08-16 10:50:00,5.26,5.26,5.25,5.25,6800.0,5.26,5.26,5.25,5.25,6800.0
2010-08-16 11:00:00,5.26,5.26,5.23,5.24,63200.0,5.26,5.26,5.23,5.24,63200.0
2010-08-16 11:10:00,5.23,5.24,5.21,5.22,75200.0,5.23,5.24,5.21,5.22,75200.0
2010-08-16 11:20:00,5.22,5.22,5.21,5.21,44000.0,5.22,5.22,5.21,5.21,44000.0
2010-08-16 11:30:00,5.2,5.23,5.2,5.2,37600.0,5.2,5.23,5.2,5.2,37600.0
2010-08-16 11:40:00,5.2,5.21,5.19,5.2,76400.0,5.2,5.21,5.19,5.2,76400.0
2010-08-16 11:50:00,5.2,5.22,5.2,5.21,45600.0,5.2,5.22,5.2,5.21,45600.0
2010-08-16 12:00:00,5.21,5.22,5.19,5.2,74400.0,5.21,5.22,5.19,5.2,74400.0
2010-08-16 12:10:00,5.2,5.23,5.2,5.23,26400.0,5.2,5.23,5.2,5.23,26400.0
2010-08-16 12:20:00,5.23,5.25,5.21,5.25,86400.0,5.23,5.25,5.21,5.25,86400.0
2010-08-16 12:30:00,5.25,5.28,5.25,5.28,20400.0,5.25,5.28,5.25,5.28,20400.0
2010-08-16 12:40:00,5.28,5.28,5.26,5.27,42000.0,5.28,5.28,5.26,5.27,42000.0
2010-08-16 12:50:00,5.27,5.27,5.25,5.26,50000.0,5.27,5.27,5.25,5.26,50000.0
2010-08-16 13:00:00,5.26,5.27,5.26,5.27,6800.0,5.26,5.27,5.26,5.27,6800.0
2010-08-16 13:10:00,5.28,5.29,5.27,5.28,13600.0,5.28,5.29,5.27,5.28,13600.0
2010-08-16 13:20:00,5.28,5.29,5.27,5.28,44400.0,5.28,5.29,5.27,5.28,44400.0
2010-08-16 13:30:00,5.28,5.28,5.28,5.28,3200.0,5.28,5.28,5.28,5.28,3200.0
2010-08-16 13:40:00,5.28,5.29,5.28,5.28,14000.0,5.28,5.29,5.28,5.28,14000.0
2010-08-16 13:50:00,5.28,5.28,5.27,5.27,6400.0,5.28,5.28,5.27,5.27,6400.0
2010-08-16 14:00:00,5.27,5.27,5.26,5.27,55600.0,5.27,5.27,5.26,5.27,55600.0
2010-08-16 14:10:00,5.26,5.28,5.25,5.28,15200.0,5.26,5.28,5.25,5.28,15200.0
2010-08-16 14:20:00,5.27,5.29,5.27,5.28,33600.0,5.27,5.29,5.27,5.28,33600.0
2010-08-16 14:30:00,5.28,5.28,5.27,5.28,34400.0,5.28,5.28,5.27,5.28,34400.0
2010-08-16 14:40:00,5.27,5.27,5.26,5.27,7600.0,5.27,5.27,5.26,5.27,7600.0
2010-08-16 14:50:00,5.26,5.27,5.24,5.25,23600.0,5.26,5.27,5.24,5.25,23600.0
2010-08-16 15:00:00,5.26,5.26,5.25,5.26,23600.0,5.26,5.26,5.25,5.26,23600.0
2010-08-16 15:10:00,5.25,5.25,5.21,5.21,119200.0,5.25,5.25,5.21,5.21,119200.0
2010-08-16 15:20:00,5.22,5.25,5.22,5.25,42000.0,5.22,5.25,5.22,5.25,42000.0
2010-08-16 15:30:00,5.25,5.28,5.24,5.27,136800.0,5.25,5.28,5.24,5.27,136800.0
2010-08-16 15:40:00,5.27,5.29,5.27,5.28,59200.0,5.27,5.29,5.27,5.28,59200.0
2010-08-16 15:50:00,5.29,5.29,5.28,5.28,52400.0,5.29,5.29,5.28,5.28,52400.0
2010-08-17 09:30:00,5.32,5.35,5.27,5.31,40400.0,5.32,5.35,5.27,5.31,40400.0
2010-08-17 09:40:00,5.3,5.3,5.25,5.26,74800.0,5.3,5.3,5.25,5.26,74800.0
2010-08-17 09:50:00,5.27,5.27,5.25,5.26,88000.0,5.27,5.27,5.25,5.26,88000.0
2010-08-17 10:00:00,5.26,5.28,5.26,5.28,15200.0,5.26,5.28,5.26,5.28,15200.0
2010-08-17 10:10:00,5.28,5.28,5.25,5.25,18400.0,5.28,5.28,5.25,5.25,18400.0
2010-08-17 10:20:00,5.25,5.27,5.24,5.24,16400.0,5.25,5.27,5.24,5.24,16400.0
2010-08-17 10:30:00,5.25,5.26,5.23,5.23,150000.0,5.25,5.26,5.23,5.23,150000.0
2010-08-17 10:40:00,5.24,5.26,5.24,5.26,8400.0,5.24,5.26,5.24,5.26,8400.0
2010-08-17 10:50:00,5.26,5.28,5.26,5.28,11600.0,5.26,5.28,5.26,5.28,11600.0
2010-08-17 11:00:00,5.28,5.31,5.28,5.31,9600.0,5.28,5.31,5.28,5.31,9600.0
2010-08-17 11:10:00,5.31,5.35,5.31,5.32,35600.0,5.31,5.35,5.31,5.32,35600.0
2010-08-17 11:20:00,5.32,5.33,5.31,5.31,55600.0,5.32,5.33,5.31,5.31,55600.0
2010-08-17 11:30:00,5.31,5.32,5.3,5.31,74400.0,5.31,5.32,5.3,5.31,74400.0
2010-08-17 11:40:00,5.31,5.32,5.27,5.27,74800.0,5.31,5.32,5.27,5.27,74800.0
2010-08-17 11:50:00,5.28,5.28,5.26,5.26,41200.0,5.28,5.28,5.26,5.26,41200.0
2010-08-17 12:00:00,5.26,5.26,5.25,5.25,8400.0,5.26,5.26,5.25,5.25,8400.0
2010-08-17 12:10:00,5.25,5.25,5.24,5.24,17200.0,5.25,5.25,5.24,5.24,17200.0
2010-08-17 12:20:00,5.25,5.25,5.22,5.23,48800.0,5.25,5.25,5.22,5.23,48800.0
2010-08-17 12:30:00,5.23,5.24,5.23,5.24,6800.0,5.23,5.24,5.23,5.24,6800.0
2010-08-17 12:40:00,5.24,5.24,5.24,5.24,32800.0,5.24,5.24,5.24,5.24,32800.0
2010-08-17 12:50:00,5.25,5.25,5.24,5.24,12400.0,5.25,5.25,5.24,5.24,12400.0
2010-08-17 13:00:00,5.24,5.25,5.24,5.25,20400.0,5.24,5.25,5.24,5.25,20400.0
2010-08-17 13:10:00,5.25,5.28,5.25,5.27,80000.0,5.25,5.28,5.25,5.27,80000.0
2010-08-17 13:20:00,5.27,5.27,5.25,5.26,36400.0,5.27,5.27,5.25,5.26,36400.0
2010-08-17 13:30:00,5.26,5.27,5.26,5.26,19600.0,5.26,5.27,5.26,5.26,19600.0
2010-08-17 13:40:00,5.25,5.26,5.25,5.26,40000.0,5.25,5.26,5.25,5.26,40000.0
2010-08-17 13:50:00,5.26,5.26,5.26,5.26,28000.0,5.26,5.26,5.26,5.26,28000.0
2010-08-17 14:00:00,5.26,5.27,5.26,5.26,56800.0,5.26,5.27,5.26,5.26,56800.0
2010-08-17 14:10:00,5.26,5.27,5.26,5.26,20800.0,5.26,5.27,5.26,5.26,20800.0
2010-08-17 14:20:00,5.26,5.27,5.25,5.27,29200.0,5.26,5.27,5.25,5.27,29200.0
2010-08-17 14:30:00,5.28,5.28,5.27,5.27,13600.0,5.28,5.28,5.27,5.27,13600.0
2010-08-17 14:40:00,5.27,5.27,5.26,5.26,28000.0,5.27,5.27,5.26,5.26,28000.0
2010-08-17 14:50:00,5.26,5.27,5.26,5.26,157600.0,5.26,5.27,5.26,5.26,157600.0
2010-08-17 15:00:00,5.26,5.27,5.25,5.26,44800.0,5.26,5.27,5.25,5.26,44800.0
2010-08-17 15:10:00,5.25,5.26,5.25,5.26,37200.0,5.25,5.26,5.25,5.26,37200.0
2010-08-17 15:20:00,5.26,5.26,5.25,5.25,60800.0,5.26,5.26,5.25,5.25,60800.0
2010-08-17 15:30:00,5.25,5.25,5.24,5.24,30800.0,5.25,5.25,5.24,5.24,30800.0
2010-08-17 15:40:00,5.24,5.25,5.24,5.25,220400.0,5.24,5.25,5.24,5.25,220400.0
2010-08-17 15:50:00,5.25,5.25,5.24,5.24,238000.0,5.25,5.25,5.24,5.24,238000.0
2010-08-18 09:30:00,5.25,5.25,5.18,5.21,21200.0,5.25,5.25,5.18,5.21,21200.0
2010-08-18 09:40:00,5.21,5.21,5.15,5.16,13600.0,5.21,5.21,5.15,5.16,13600.0
2010-08-18 09:50:00,5.16,5.17,5.15,5.17,16400.0,5.16,5.17,5.15,5.17,16400.0
2010-08-18 10:00:00,5.18,5.2,5.16,5.19,27200.0,5.18,5.2,5.16,5.19,27200.0
2010-08-18 10:10:00,5.19,5.22,5.18,5.22,18400.0,5.19,5.22,5.18,5.22,18400.0
2010-08-18 10:20:00,5.21,5.21,5.17,5.17,24800.0,5.21,5.21,5.17,5.17,24800.0
2010-08-18 10:30:00,5.17,5.2,5.17,5.2,9200.0,5.17,5.2,5.17,5.2,9200.0
2010-08-18 10:40:00,5.19,5.2,5.18,5.19,12400.0,5.19,5.2,5.18,5.19,12400.0
2010-08-18 10:50:00,5.19,5.19,5.17,5.18,41600.0,5.19,5.19,5.17,5.18,41600.0
2010-08-18 11:00:00,5.18,5.22,5.18,5.21,33600.0,5.18,5.22,5.18,5.21,33600.0
2010-08-18 11:10:00,5.21,5.22,5.2,5.2,23200.0,5.21,5.22,5.2,5.2,23200.0
2010-08-18 11:20:00,5.21,5.22,5.21,5.21,21600.0,5.21,5.22,5.21,5.21,21600.0
2010-08-18 11:30:00,5.21,5.21,5.2,5.21,10000.0,5.21,5.21,5.2,5.21,10000.0
2010-08-18 11:40:00,5.21,5.23,5.21,5.23,32400.0,5.21,5.23,5.21,5.23,32400.0
2010-08-18 11:50:00,5.24,5.25,5.24,5.24,13600.0,5.24,5.25,5.24,5.24,13600.0
2010-08-18 12:00:00,5.24,5.24,5.24,5.24,8000.0,5.24,5.24,5.24,5.24,8000.0
2010-08-18 12:10:00,5.24,5.24,5.24,5.24,2000.0,5.24,5.24,5.24,5.24,2000.0
2010-08-18 12:20:00,5.24,5.24,5.24,5.24,6800.0,5.24,5.24,5.24,5.24,6800.0
2010-08-18 12:30:00,5.24,5.25,5.24,5.24,15600.0,5.24,5.25,5.24,5.24,15600.0
2010-08-18 12:40:00,5.24,5.26,5.24,5.25,12400.0,5.24,5.26,5.24,5.25,12400.0
2010-08-18 12:50:00,5.26,5.27,5.26,5.27,11600.0,5.26,5.27,5.26,5.27,11600.0
2010-08-18 13:00:00,5.27,5.29,5.26,5.29,9200.0,5.27,5.29,5.26,5.29,9200.0
2010-08-18 13:10:00,5.28,5.29,5.27,5.28,8800.0,5.28,5.29,5.27,5.28,8800.0
2010-08-18 13:20:00,5.27,5.29,5.27,5.29,27200.0,5.27,5.29,5.27,5.29,27200.0
2010-08-18 13:30:00,5.3,5.3,5.29,5.29,3600.0,5.3,5.3,5.29,5.29,3600.0
2010-08-18 13:40:00,5.28,5.29,5.27,5.28,18400.0,5.28,5.29,5.27,5.28,18400.0
2010-08-18 13:50:00,5.28,5.29,5.28,5.28,24400.0,5.28,5.29,5.28,5.28,24400.0
2010-08-18 14:00:00,5.29,5.29,5.28,5.28,9600.0,5.29,5.29,5.28,5.28,9600.0
2010-08-18 14:10:00,5.27,5.28,5.27,5.27,32400.0,5.27,5.28,5.27,5.27,32400.0
2010-08-18 14:20:00,5.27,5.29,5.27,5.28,26400.0,5.27,5.29,5.27,5.28,26400.0
2010-08-18 14:30:00,5.28,5.28,5.27,5.28,9200.0,5.28,5.28,5.27,5.28,9200.0
2010-08-18 14:40:00,5.28,5.3,5.28,5.28,19600.0,5.28,5.3,5.28,5.28,19600.0
2010-08-18 14:50:00,5.28,5.28,5.28,5.28,6000.0,5.28,5.28,5.28,5.28,6000.0
2010-08-18 15:00:00,5.28,5.3,5.28,5.29,62800.0,5.28,5.3,5.28,5.29,62800.0
2010-08-18 15:10:00,5.29,5.29,5.28,5.29,31600.0,5.29,5.29,5.28,5.29,31600.0
2010-08-18 15:20:00,5.29,5.29,5.27,5.28,39600.0,5.29,5.29,5.27,5.28,39600.0
2010-08-18 15:30:00,5.28,5.29,5.28,5.28,82000.0,5.28,5.29,5.28,5.28,82000.0
2010-08-18 15:40:00,5.28,5.3,5.28,5.29,88400.0,5.28,5.3,5.28,5.29,88400.0
2010-08-18 15:50:00,5.29,5.3,5.27,5.29,175600.0,5.29,5.3,5.27,5.29,175600.0
2010-08-19 09:30:00,5.27,5.3,5.25,5.29,42800.0,5.27,5.3,5.25,5.29,42800.0
2010-08-19 09:40:00,5.28,5.28,5.23,5.23,15600.0,5.28,5.28,5.23,5.23,15600.0
2010-08-19 09:50:00,5.23,5.23,5.2,5.22,36000.0,5.23,5.23,5.2,5.22,36000.0
2010-08-19 10:00:00,5.21,5.21,5.14,5.16,32000.0,5.21,5.21,5.14,5.16,32000.0
2010-08-19 10:10:00,5.16,5.2,5.16,5.17,30000.0,5.16,5.2,5.16,5.17,30000.0
2010-08-19 10:20:00,5.18,5.2,5.16,5.17,68800.0,5.18,5.2,5.16,5.17,68800.0
2010-08-19 10:30:00,5.17,5.23,5.16,5.18,111600.0,5.17,5.23,5.16,5.18,111600.0
2010-08-19 10:40:00,5.18,5.19,5.16,5.18,56800.0,5.18,5.19,5.16,5.18,56800.0
2010-08-19 10:50:00,5.18,5.21,5.18,5.18,112800.0,5.18,5.21,5.18,5.18,112800.0
2010-08-19 11:00:00,5.18,5.19,5.16,5.16,55200.0,5.18,5.19,5.16,5.16,55200.0
2010-08-19 11:10:00,5.16,5.2,5.16,5.2,174000.0,5.16,5.2,5.16,5.2,174000.0
2010-08-19 11:20:00,5.2,5.23,5.19,5.22,54400.0,5.2,5.23,5.19,5.22,54400.0
2010-08-19 11:30:00,5.22,5.22,5.17,5.17,22400.0,5.22,5.22,5.17,5.17,22400.0
2010-08-19 11:40:00,5.17,5.17,5.14,5.14,60800.0,5.17,5.17,5.14,5.14,60800.0
2010-08-19 11:50:00,5.15,5.15,5.14,5.14,39600.0,5.15,5.15,5.14,5.14,39600.0
2010-08-19 12:00:00,5.14,5.16,5.14,5.16,40000.0,5.14,5.16,5.14,5.16,40000.0
2010-08-19 12:10:00,5.15,5.16,5.15,5.16,7200.0,5.15,5.16,5.15,5.16,7200.0
2010-08-19 12:20:00,5.16,5.16,5.14,5.14,15600.0,5.16,5.16,5.14,5.14,15600.0
2010-08-19 12:30:00,5.14,5.14,5.14,5.14,4000.0,5.14,5.14,5.14,5.14,4000.0
2010-08-19 12:40:00,5.14,5.14,5.13,5.14,11200.0,5.14,5.14,5.13,5.14,11200.0
2010-08-19 12:50:00,5.14,5.14,5.1,5.12,46800.0,5.14,5.14,5.1,5.12,46800.0
2010-08-19 13:00:00,5.12,5.14,5.12,5.13,10000.0,5.12,5.14,5.12,5.13,10000.0
2010-08-19 13:10:00,5.13,5.13,5.11,5.13,19600.0,5.13,5.13,5.11,5.13,19600.0
2010-08-19 13:20:00,5.13,5.13,5.12,5.12,8000.0,5.13,5.13,5.12,5.12,8000.0
2010-08-19 13:30:00,5.12,5.12,5.1,5.11,18000.0,5.12,5.12,5.1,5.11,18000.0
2010-08-19 13:40:00,5.11,5.13,5.11,5.11,96400.0,5.11,5.13,5.11,5.11,96400.0
2010-08-19 13:50:00,5.11,5.11,5.1,5.1,12800.0,5.11,5.11,5.1,5.1,12800.0
2010-08-19 14:00:00,5.1,5.11,5.09,5.1,13200.0,5.1,5.11,5.09,5.1,13200.0
2010-08-19 14:10:00,5.1,5.13,5.1,5.13,7600.0,5.1,5.13,5.1,5.13,7600.0
2010-08-19 14:20:00,5.13,5.13,5.13,5.13,24400.0,5.13,5.13,5.13,5.13,24400.0
2010-08-19 14:30:00,5.13,5.14,5.13,5.13,22800.0,5.13,5.14,5.13,5.13,22800.0
2010-08-19 14:40:00,5.13,5.15,5.13,5.14,35600.0,5.13,5.15,5.13,5.14,35600.0
2010-08-19 14:50:00,5.14,5.14,5.13,5.13,27200.0,5.14,5.14,5.13,5.13,27200.0
2010-08-19 15:00:00,5.13,5.15,5.12,5.14,53600.0,5.13,5.15,5.12,5.14,53600.0
2010-08-19 15:10:00,5.14,5.17,5.14,5.17,32800.0,5.14,5.17,5.14,5.17,32800.0
2010-08-19 15:20:00,5.17,5.17,5.15,5.15,38400.0,5.17,5.17,5.15,5.15,38400.0
2010-08-19 15:30:00,5.14,5.16,5.14,5.14,30400.0,5.14,5.16,5.14,5.14,30400.0
2010-08-19 15:40:00,5.14,5.15,5.13,5.13,37600.0,5.14,5.15,5.13,5.13,37600.0
2010-08-19 15:50:00,5.12,5.15,5.12,5.12,128000.0,5.12,5.15,5.12,5.12,128000.0
2010-08-20 09:30:00,5.09,5.12,5.07,5.1,136000.0,5.09,5.12,5.07,5.1,136000.0
2010-08-20 09:40:00,5.1,5.1,5.04,5.04,17200.0,5.1,5.1,5.04,5.04,17200.0
2010-08-20 09:50:00,5.05,5.07,5.05,5.06,12800.0,5.05,5.07,5.05,5.06,12800.0
2010-08-20 10:00:00,5.06,5.09,5.05,5.05,12000.0,5.06,5.09,5.05,5.05,12000.0
2010-08-20 10:10:00,5.05,5.08,5.04,5.08,64400.0,5.05,5.08,5.04,5.08,64400.0
2010-08-20 10:20:00,5.07,5.09,5.06,5.06,40000.0,5.07,5.09,5.06,5.06,40000.0
2010-08-20 10:30:00,5.07,5.1,5.06,5.08,76800.0,5.07,5.1,5.06,5.08,76800.0
2010-08-20 10:40:00,5.07,5.08,5.06,5.06,17600.0,5.07,5.08,5.06,5.06,17600.0
2010-08-20 10:50:00,5.06,5.06,5.04,5.04,14800.0,5.06,5.06,5.04,5.04,14800.0
2010-08-20 11:00:00,5.04,5.06,5.03,5.06,19200.0,5.04,5.06,5.03,5.06,19200.0
2010-08-20 11:10:00,5.06,5.07,5.05,5.06,62800.0,5.06,5.07,5.05,5.06,62800.0
2010-08-20 11:20:00,5.06,5.06,5.05,5.05,46000.0,5.06,5.06,5.05,5.05,46000.0
2010-08-20 11:30:00,5.06,5.06,5.05,5.05,34400.0,5.06,5.06,5.05,5.05,34400.0
2010-08-20 11:40:00,5.05,5.06,5.05,5.05,26800.0,5.05,5.06,5.05,5.05,26800.0
2010-08-20 11:50:00,5.05,5.06,5.05,5.05,38800.0,5.05,5.06,5.05,5.05,38800.0
2010-08-20 12:00:00,5.05,5.07,5.05,5.07,28800.0,5.05,5.07,5.05,5.07,28800.0
2010-08-20 12:10:00,5.07,5.07,5.06,5.06,5600.0,5.07,5.07,5.06,5.06,5600.0
2010-08-20 12:20:00,5.06,5.08,5.06,5.06,10000.0,5.06,5.08,5.06,5.06,10000.0
2010-08-20 12:30:00,5.06,5.07,5.05,5.06,37600.0,5.06,5.07,5.05,5.06,37600.0
2010-08-20 12:40:00,5.06,5.06,5.06,5.06,20400.0,5.06,5.06,5.06,5.06,20400.0
2010-08-20 12:50:00,5.06,5.07,5.06,5.06,59200.0,5.06,5.07,5.06,5.06,59200.0
2010-08-20 13:00:00,5.06,5.08,5.06,5.08,51200.0,5.06,5.08,5.06,5.08,51200.0
2010-08-20 13:10:00,5.08,5.08,5.07,5.07,17200.0,5.08,5.08,5.07,5.07,17200.0
2010-08-20 13:20:00,5.07,5.07,5.06,5.07,4000.0,5.07,5.07,5.06,5.07,4000.0
2010-08-20 13:30:00,5.07,5.08,5.06,5.06,16400.0,5.07,5.08,5.06,5.06,16400.0
2010-08-20 13:40:00,5.05,5.05,5.04,5.05,6800.0,5.05,5.05,5.04,5.05,6800.0
2010-08-20 13:50:00,5.05,5.07,5.04,5.06,19200.0,5.05,5.07,5.04,5.06,19200.0
2010-08-20 14:00:00,5.06,5.06,5.06,5.06,800.0,5.06,5.06,5.06,5.06,800.0
2010-08-20 14:10:00,5.06,5.08,5.06,5.08,11200.0,5.06,5.08,5.06,5.08,11200.0
2010-08-20 14:20:00,5.08,5.09,5.06,5.07,16400.0,5.08,5.09,5.06,5.07,16400.0
2010-08-20 14:30:00,5.07,5.08,5.07,5.08,17600.0,5.07,5.08,5.07,5.08,17600.0
2010-08-20 14:40:00,5.08,5.1,5.07,5.08,18400.0,5.08,5.1,5.07,5.08,18400.0
2010-08-20 14:50:00,5.08,5.09,5.07,5.09,27600.0,5.08,5.09,5.07,5.09,27600.0
2010-08-20 15:00:00,5.09,5.09,5.07,5.08,14400.0,5.09,5.09,5.07,5.08,14400.0
2010-08-20 15:10:00,5.08,5.09,5.07,5.08,14400.0,5.08,5.09,5.07,5.08,14400.0
2010-08-20 15:20:00,5.08,5.08,5.07,5.08,10000.0,5.08,5.08,5.07,5.08,10000.0
2010-08-20 15:30:00,5.08,5.09,5.08,5.08,16400.0,5.08,5.09,5.08,5.08,16400.0
2010-08-20 15:40:00,5.08,5.09,5.08,5.08,30800.0,5.08,5.09,5.08,5.08,30800.0
2010-08-20 15:50:00,5.08,5.09,5.08,5.08,27600.0,5.08,5.09,5.08,5.08,27600.0
2010-08-23 09:30:00,5.09,5.12,5.05,5.12,14000.0,5.09,5.12,5.05,5.12,14000.0
2010-08-23 09:40:00,5.12,5.14,5.11,5.12,61200.0,5.12,5.14,5.11,5.12,61200.0
2010-08-23 09:50:00,5.12,5.13,5.11,5.12,23600.0,5.12,5.13,5.11,5.12,23600.0
2010-08-23 10:00:00,5.13,5.14,5.11,5.11,91200.0,5.13,5.14,5.11,5.11,91200.0
2010-08-23 10:10:00,5.1,5.16,5.1,5.16,42000.0,5.1,5.16,5.1,5.16,42000.0
2010-08-23 10:20:00,5.16,5.16,5.13,5.15,10000.0,5.16,5.16,5.13,5.15,10000.0
2010-08-23 10:30:00,5.15,5.16,5.13,5.16,22800.0,5.15,5.16,5.13,5.16,22800.0
2010-08-23 10:40:00,5.15,5.16,5.1,5.13,30000.0,5.15,5.16,5.1,5.13,30000.0
2010-08-23 10:50:00,5.13,5.13,5.12,5.13,14800.0,5.13,5.13,5.12,5.13,14800.0
2010-08-23 11:00:00,5.12,5.12,5.09,5.1,23600.0,5.12,5.12,5.09,5.1,23600.0
2010-08-23 11:10:00,5.1,5.17,5.1,5.15,118400.0,5.1,5.17,5.1,5.15,118400.0
2010-08-23 11:20:00,5.15,5.15,5.12,5.12,13600.0,5.15,5.15,5.12,5.12,13600.0
2010-08-23 11:30:00,5.12,5.13,5.11,5.13,35200.0,5.12,5.13,5.11,5.13,35200.0
2010-08-23 11:40:00,5.13,5.14,5.13,5.13,7600.0,5.13,5.14,5.13,5.13,7600.0
2010-08-23 11:50:00,5.13,5.16,5.13,5.16,28400.0,5.13,5.16,5.13,5.16,28400.0
2010-08-23 12:00:00,5.15,5.17,5.14,5.16,25200.0,5.15,5.17,5.14,5.16,25200.0
2010-08-23 12:10:00,5.16,5.18,5.16,5.18,11200.0,5.16,5.18,5.16,5.18,11200.0
2010-08-23 12:20:00,5.17,5.17,5.16,5.17,13200.0,5.17,5.17,5.16,5.17,13200.0
2010-08-23 12:30:00,5.17,5.19,5.17,5.19,18800.0,5.17,5.19,5.17,5.19,18800.0
2010-08-23 12:40:00,5.18,5.19,5.17,5.18,56400.0,5.18,5.19,5.17,5.18,56400.0
2010-08-23 12:50:00,5.18,5.19,5.17,5.17,9600.0,5.18,5.19,5.17,5.17,9600.0
2010-08-23 13:00:00,5.17,5.18,5.16,5.18,48000.0,5.17,5.18,5.16,5.18,48000.0
2010-08-23 13:10:00,5.18,5.18,5.17,5.17,20800.0,5.18,5.18,5.17,5.17,20800.0
2010-08-23 13:20:00,5.18,5.2,5.18,5.18,11200.0,5.18,5.2,5.18,5.18,11200.0
2010-08-23 13:30:00,5.18,5.18,5.17,5.17,8800.0,5.18,5.18,5.17,5.17,8800.0
2010-08-23 13:40:00,5.17,5.2,5.17,5.18,30800.0,5.17,5.2,5.17,5.18,30800.0
2010-08-23 13:50:00,5.18,5.22,5.18,5.22,84400.0,5.18,5.22,5.18,5.22,84400.0
2010-08-23 14:00:00,5.21,5.26,5.21,5.25,26800.0,5.21,5.26,5.21,5.25,26800.0
2010-08-23 14:10:00,5.25,5.26,5.23,5.23,37600.0,5.25,5.26,5.23,5.23,37600.0
2010-08-23 14:20:00,5.23,5.24,5.23,5.23,42000.0,5.23,5.24,5.23,5.23,42000.0
2010-08-23 14:30:00,5.23,5.26,5.23,5.25,32800.0,5.23,5.26,5.23,5.25,32800.0
2010-08-23 14:40:00,5.25,5.25,5.23,5.23,42800.0,5.25,5.25,5.23,5.23,42800.0
2010-08-23 14:50:00,5.23,5.25,5.23,5.23,128400.0,5.23,5.25,5.23,5.23,128400.0
2010-08-23 15:00:00,5.23,5.24,5.23,5.23,63600.0,5.23,5.24,5.23,5.23,63600.0
2010-08-23 15:10:00,5.23,5.23,5.23,5.23,50800.0,5.23,5.23,5.23,5.23,50800.0
2010-08-23 15:20:00,5.23,5.23,5.22,5.23,74800.0,5.23,5.23,5.22,5.23,74800.0
2010-08-23 15:30:00,5.23,5.23,5.2,5.2,60400.0,5.23,5.23,5.2,5.2,60400.0
2010-08-23 15:40:00,5.2,5.22,5.2,5.21,103600.0,5.2,5.22,5.2,5.21,103600.0
2010-08-23 15:50:00,5.2,5.21,5.18,5.18,166000.0,5.2,5.21,5.18,5.18,166000.0
2010-08-24 09:30:00,5.13,5.14,5.09,5.09,24000.0,5.13,5.14,5.09,5.09,24000.0
2010-08-24 09:40:00,5.09,5.13,5.09,5.11,14400.0,5.09,5.13,5.09,5.11,14400.0
2010-08-24 09:50:00,5.1,5.1,5.07,5.07,34400.0,5.1,5.1,5.07,5.07,34400.0
2010-08-24 10:00:00,5.07,5.1,5.04,5.1,88800.0,5.07,5.1,5.04,5.1,88800.0
2010-08-24 10:10:00,5.11,5.13,5.1,5.11,15600.0,5.11,5.13,5.1,5.11,15600.0
2010-08-24 10:20:00,5.11,5.14,5.1,5.1,10800.0,5.11,5.14,5.1,5.1,10800.0
2010-08-24 10:30:00,5.1,5.13,5.1,5.1,15600.0,5.1,5.13,5.1,5.1,15600.0
2010-08-24 10:40:00,5.1,5.11,5.1,5.1,7200.0,5.1,5.11,5.1,5.1,7200.0
2010-08-24 10:50:00,5.1,5.13,5.08,5.12,35200.0,5.1,5.13,5.08,5.12,35200.0
2010-08-24 11:00:00,5.12,5.15,5.12,5.13,22800.0,5.12,5.15,5.12,5.13,22800.0
2010-08-24 11:10:00,5.11,5.13,5.11,5.13,7600.0,5.11,5.13,5.11,5.13,7600.0
2010-08-24 11:20:00,5.14,5.15,5.13,5.15,11600.0,5.14,5.15,5.13,5.15,11600.0
2010-08-24 11:30:00,5.15,5.18,5.14,5.17,14000.0,5.15,5.18,5.14,5.17,14000.0
2010-08-24 11:40:00,5.17,5.18,5.15,5.15,24800.0,5.17,5.18,5.15,5.15,24800.0
2010-08-24 11:50:00,5.15,5.15,5.13,5.13,10400.0,5.15,5.15,5.13,5.13,10400.0
2010-08-24 12:00:00,5.13,5.14,5.13,5.13,4400.0,5.13,5.14,5.13,5.13,4400.0
2010-08-24 12:10:00,5.14,5.15,5.12,5.15,12800.0,5.14,5.15,5.12,5.15,12800.0
2010-08-24 12:20:00,5.14,5.14,5.12,5.12,10400.0,5.14,5.14,5.12,5.12,10400.0
2010-08-24 12:30:00,5.13,5.14,5.12,5.14,16000.0,5.13,5.14,5.12,5.14,16000.0
2010-08-24 12:40:00,5.14,5.16,5.14,5.15,27200.0,5.14,5.16,5.14,5.15,27200.0
2010-08-24 12:50:00,5.15,5.17,5.15,5.16,9200.0,5.15,5.17,5.15,5.16,9200.0
2010-08-24 13:00:00,5.15,5.16,5.15,5.16,12000.0,5.15,5.16,5.15,5.16,12000.0
2010-08-24 13:10:00,5.16,5.17,5.15,5.17,13200.0,5.16,5.17,5.15,5.17,13200.0
2010-08-24 13:20:00,5.16,5.18,5.16,5.18,9200.0,5.16,5.18,5.16,5.18,9200.0
2010-08-24 13:30:00,5.18,5.18,5.16,5.16,13200.0,5.18,5.18,5.16,5.16,13200.0
2010-08-24 13:40:00,5.16,5.17,5.13,5.14,18000.0,5.16,5.17,5.13,5.14,18000.0
2010-08-24 13:50:00,5.15,5.15,5.12,5.12,8400.0,5.15,5.15,5.12,5.12,8400.0
2010-08-24 14:00:00,5.13,5.14,5.12,5.12,22800.0,5.13,5.14,5.12,5.12,22800.0
2010-08-24 14:10:00,5.12,5.14,5.11,5.14,14800.0,5.12,5.14,5.11,5.14,14800.0
2010-08-24 14:20:00,5.13,5.14,5.11,5.11,31200.0,5.13,5.14,5.11,5.11,31200.0
2010-08-24 14:30:00,5.11,5.14,5.11,5.14,14000.0,5.11,5.14,5.11,5.14,14000.0
2010-08-24 14:40:00,5.14,5.14,5.12,5.13,22800.0,5.14,5.14,5.12,5.13,22800.0
2010-08-24 14:50:00,5.13,5.14,5.12,5.13,26000.0,5.13,5.14,5.12,5.13,26000.0
2010-08-24 15:00:00,5.14,5.17,5.13,5.16,35600.0,5.14,5.17,5.13,5.16,35600.0
2010-08-24 15:10:00,5.16,5.16,5.14,5.14,18800.0,5.16,5.16,5.14,5.14,18800.0
2010-08-24 15:20:00,5.14,5.15,5.13,5.14,36400.0,5.14,5.15,5.13,5.14,36400.0
2010-08-24 15:30:00,5.15,5.15,5.12,5.13,38000.0,5.15,5.15,5.12,5.13,38000.0
2010-08-24 15:40:00,5.12,5.13,5.1,5.1,44800.0,5.12,5.13,5.1,5.1,44800.0
2010-08-24 15:50:00,5.1,5.1,5.08,5.09,106400.0,5.1,5.1,5.08,5.09,106400.0
2010-08-25 09:30:00,5.05,5.08,5.05,5.08,18000.0,5.05,5.08,5.05,5.08,18000.0
2010-08-25 09:40:00,5.09,5.1,5.07,5.07,26800.0,5.09,5.1,5.07,5.07,26800.0
2010-08-25 09:50:00,5.06,5.07,5.05,5.06,39600.0,5.06,5.07,5.05,5.06,39600.0
2010-08-25 10:00:00,5.06,5.12,5.04,5.12,56000.0,5.06,5.12,5.04,5.12,56000.0
2010-08-25 10:10:00,5.11,5.12,5.11,5.11,21200.0,5.11,5.12,5.11,5.11,21200.0
2010-08-25 10:20:00,5.11,5.12,5.1,5.11,18800.0,5.11,5.12,5.1,5.11,18800.0
2010-08-25 10:30:00,5.1,5.12,5.09,5.1,42800.0,5.1,5.12,5.09,5.1,42800.0
2010-08-25 10:40:00,5.1,5.11,5.1,5.11,21200.0,5.1,5.11,5.1,5.11,21200.0
2010-08-25 10:50:00,5.11,5.12,5.09,5.12,10400.0,5.11,5.12,5.09,5.12,10400.0
2010-08-25 11:00:00,5.12,5.14,5.11,5.11,33200.0,5.12,5.14,5.11,5.11,33200.0
2010-08-25 11:10:00,5.12,5.15,5.11,5.15,47600.0,5.12,5.15,5.11,5.15,47600.0
2010-08-25 11:20:00,5.15,5.17,5.15,5.16,21200.0,5.15,5.17,5.15,5.16,21200.0
2010-08-25 11:30:00,5.16,5.16,5.15,5.15,20400.0,5.16,5.16,5.15,5.15,20400.0
2010-08-25 11:40:00,5.15,5.15,5.14,5.14,15200.0,5.15,5.15,5.14,5.14,15200.0
2010-08-25 11:50:00,5.15,5.16,5.14,5.15,14000.0,5.15,5.16,5.14,5.15,14000.0
2010-08-25 12:00:00,5.15,5.15,5.14,5.14,9200.0,5.15,5.15,5.14,5.14,9200.0
2010-08-25 12:10:00,5.14,5.15,5.13,5.14,18800.0,5.14,5.15,5.13,5.14,18800.0
2010-08-25 12:20:00,5.14,5.14,5.13,5.14,20000.0,5.14,5.14,5.13,5.14,20000.0
2010-08-25 12:30:00,5.14,5.14,5.11,5.11,32000.0,5.14,5.14,5.11,5.11,32000.0
2010-08-25 12:40:00,5.11,5.12,5.11,5.11,14800.0,5.11,5.12,5.11,5.11,14800.0
2010-08-25 12:50:00,5.11,5.13,5.11,5.11,16800.0,5.11,5.13,5.11,5.11,16800.0
2010-08-25 13:00:00,5.11,5.12,5.11,5.11,23600.0,5.11,5.12,5.11,5.11,23600.0
2010-08-25 13:10:00,5.11,5.11,5.1,5.1,18000.0,5.11,5.11,5.1,5.1,18000.0
2010-08-25 13:20:00,5.1,5.1,5.1,5.1,28000.0,5.1,5.1,5.1,5.1,28000.0
2010-08-25 13:30:00,5.1,5.11,5.1,5.11,16000.0,5.1,5.11,5.1,5.11,16000.0
2010-08-25 13:40:00,5.11,5.12,5.11,5.12,12400.0,5.11,5.12,5.11,5.12,12400.0
2010-08-25 13:50:00,5.12,5.12,5.11,5.11,17600.0,5.12,5.12,5.11,5.11,17600.0
2010-08-25 14:00:00,5.11,5.13,5.11,5.13,22800.0,5.11,5.13,5.11,5.13,22800.0
2010-08-25 14:10:00,5.13,5.13,5.12,5.12,26400.0,5.13,5.13,5.12,5.12,26400.0
2010-08-25 14:20:00,5.12,5.12,5.11,5.11,9200.0,5.12,5.12,5.11,5.11,9200.0
2010-08-25 14:30:00,5.11,5.12,5.1,5.12,21600.0,5.11,5.12,5.1,5.12,21600.0
2010-08-25 14:40:00,5.12,5.13,5.11,5.12,23600.0,5.12,5.13,5.11,5.12,23600.0
2010-08-25 14:50:00,5.12,5.12,5.11,5.12,14400.0,5.12,5.12,5.11,5.12,14400.0
2010-08-25 15:00:00,5.12,5.14,5.12,5.13,50400.0,5.12,5.14,5.12,5.13,50400.0
2010-08-25 15:10:00,5.13,5.15,5.13,5.13,54000.0,5.13,5.15,5.13,5.13,54000.0
2010-08-25 15:20:00,5.13,5.14,5.13,5.14,36400.0,5.13,5.14,5.13,5.14,36400.0
2010-08-25 15:30:00,5.14,5.17,5.14,5.17,48800.0,5.14,5.17,5.14,5.17,48800.0
2010-08-25 15:40:00,5.16,5.18,5.15,5.17,59600.0,5.16,5.18,5.15,5.17,59600.0
2010-08-25 15:50:00,5.17,5.18,5.16,5.17,94000.0,5.17,5.18,5.16,5.17,94000.0
2010-08-26 09:30:00,5.19,5.23,5.17,5.22,40800.0,5.19,5.23,5.17,5.22,40800.0
2010-08-26 09:40:00,5.23,5.27,5.21,5.23,30800.0,5.23,5.27,5.21,5.23,30800.0
2010-08-26 09:50:00,5.24,5.28,5.18,5.26,68400.0,5.24,5.28,5.18,5.26,68400.0
2010-08-26 10:00:00,5.26,5.29,5.24,5.26,82000.0,5.26,5.29,5.24,5.26,82000.0
2010-08-26 10:10:00,5.26,5.31,5.26,5.27,90400.0,5.26,5.31,5.26,5.27,90400.0
2010-08-26 10:20:00,5.27,5.27,5.25,5.27,67200.0,5.27,5.27,5.25,5.27,67200.0
2010-08-26 10:30:00,5.27,5.31,5.27,5.3,22800.0,5.27,5.31,5.27,5.3,22800.0
2010-08-26 10:40:00,5.29,5.3,5.27,5.28,36800.0,5.29,5.3,5.27,5.28,36800.0
2010-08-26 10:50:00,5.28,5.29,5.26,5.28,52800.0,5.28,5.29,5.26,5.28,52800.0
2010-08-26 11:00:00,5.29,5.29,5.26,5.27,35600.0,5.29,5.29,5.26,5.27,35600.0
2010-08-26 11:10:00,5.27,5.32,5.27,5.31,54000.0,5.27,5.32,5.27,5.31,54000.0
2010-08-26 11:20:00,5.32,5.32,5.29,5.3,27600.0,5.32,5.32,5.29,5.3,27600.0
2010-08-26 11:30:00,5.3,5.33,5.3,5.31,53200.0,5.3,5.33,5.3,5.31,53200.0
2010-08-26 11:40:00,5.31,5.33,5.3,5.33,34800.0,5.31,5.33,5.3,5.33,34800.0
2010-08-26 11:50:00,5.33,5.35,5.31,5.35,94000.0,5.33,5.35,5.31,5.35,94000.0
2010-08-26 12:00:00,5.35,5.37,5.35,5.37,34400.0,5.35,5.37,5.35,5.37,34400.0
2010-08-26 12:10:00,5.37,5.38,5.36,5.38,45200.0,5.37,5.38,5.36,5.38,45200.0
2010-08-26 12:20:00,5.38,5.38,5.37,5.38,41600.0,5.38,5.38,5.37,5.38,41600.0
2010-08-26 12:30:00,5.38,5.39,5.38,5.38,25600.0,5.38,5.39,5.38,5.38,25600.0
2010-08-26 12:40:00,5.38,5.41,5.37,5.4,76400.0,5.38,5.41,5.37,5.4,76400.0
2010-08-26 12:50:00,5.4,5.41,5.39,5.41,44000.0,5.4,5.41,5.39,5.41,44000.0
2010-08-26 13:00:00,5.41,5.43,5.4,5.43,81200.0,5.41,5.43,5.4,5.43,81200.0
2010-08-26 13:10:00,5.43,5.47,5.43,5.46,200800.0,5.43,5.47,5.43,5.46,200800.0
2010-08-26 13:20:00,5.46,5.47,5.43,5.43,112800.0,5.46,5.47,5.43,5.43,112800.0
2010-08-26 13:30:00,5.43,5.44,5.41,5.43,66000.0,5.43,5.44,5.41,5.43,66000.0
2010-08-26 13:40:00,5.43,5.44,5.43,5.44,49200.0,5.43,5.44,5.43,5.44,49200.0
2010-08-26 13:50:00,5.43,5.45,5.43,5.45,54000.0,5.43,5.45,5.43,5.45,54000.0
2010-08-26 14:00:00,5.45,5.45,5.41,5.42,85600.0,5.45,5.45,5.41,5.42,85600.0
2010-08-26 14:10:00,5.41,5.42,5.4,5.42,73600.0,5.41,5.42,5.4,5.42,73600.0
2010-08-26 14:20:00,5.42,5.44,5.41,5.43,55600.0,5.42,5.44,5.41,5.43,55600.0
2010-08-26 14:30:00,5.43,5.45,5.42,5.44,84800.0,5.43,5.45,5.42,5.44,84800.0
2010-08-26 14:40:00,5.44,5.45,5.43,5.43,81200.0,5.44,5.45,5.43,5.43,81200.0
2010-08-26 14:50:00,5.43,5.43,5.37,5.39,108000.0,5.43,5.43,5.37,5.39,108000.0
2010-08-26 15:00:00,5.38,5.39,5.36,5.37,94400.0,5.38,5.39,5.36,5.37,94400.0
2010-08-26 15:10:00,5.36,5.37,5.35,5.37,78400.0,5.36,5.37,5.35,5.37,78400.0
2010-08-26 15:20:00,5.37,5.39,5.37,5.38,88800.0,5.37,5.39,5.37,5.38,88800.0
2010-08-26 15:30:00,5.38,5.4,5.37,5.4,107200.0,5.38,5.4,5.37,5.4,107200.0
2010-08-26 15:40:00,5.4,5.41,5.39,5.41,123600.0,5.4,5.41,5.39,5.41,123600.0
2010-08-26 15:50:00,5.41,5.41,5.36,5.37,491600.0,5.41,5.41,5.36,5.37,491600.0
2010-08-27 09:30:00,5.4,5.41,5.36,5.37,75600.0,5.4,5.41,5.36,5.37,75600.0
2010-08-27 09:40:00,5.34,5.34,5.29,5.31,28400.0,5.34,5.34,5.29,5.31,28400.0
2010-08-27 09:50:00,5.31,5.35,5.28,5.3,45600.0,5.31,5.35,5.28,5.3,45600.0
2010-08-27 10:00:00,5.29,5.32,5.27,5.28,68800.0,5.29,5.32,5.27,5.28,68800.0
2010-08-27 10:10:00,5.29,5.36,5.29,5.34,28400.0,5.29,5.36,5.29,5.34,28400.0
2010-08-27 10:20:00,5.34,5.37,5.33,5.36,21600.0,5.34,5.37,5.33,5.36,21600.0
2010-08-27 10:30:00,5.35,5.39,5.35,5.37,25600.0,5.35,5.39,5.35,5.37,25600.0
2010-08-27 10:40:00,5.36,5.37,5.32,5.33,42000.0,5.36,5.37,5.32,5.33,42000.0
2010-08-27 10:50:00,5.33,5.34,5.32,5.34,31200.0,5.33,5.34,5.32,5.34,31200.0
2010-08-27 11:00:00,5.34,5.4,5.34,5.39,34400.0,5.34,5.4,5.34,5.39,34400.0
2010-08-27 11:10:00,5.4,5.43,5.39,5.41,45200.0,5.4,5.43,5.39,5.41,45200.0
2010-08-27 11:20:00,5.41,5.44,5.4,5.43,32800.0,5.41,5.44,5.4,5.43,32800.0
2010-08-27 11:30:00,5.43,5.43,5.4,5.4,21200.0,5.43,5.43,5.4,5.4,21200.0
2010-08-27 11:40:00,5.4,5.41,5.39,5.4,22800.0,5.4,5.41,5.39,5.4,22800.0
2010-08-27 11:50:00,5.41,5.42,5.4,5.41,18000.0,5.41,5.42,5.4,5.41,18000.0
2010-08-27 12:00:00,5.41,5.41,5.39,5.41,14800.0,5.41,5.41,5.39,5.41,14800.0
2010-08-27 12:10:00,5.4,5.41,5.39,5.4,21200.0,5.4,5.41,5.39,5.4,21200.0
2010-08-27 12:20:00,5.41,5.41,5.39,5.41,22000.0,5.41,5.41,5.39,5.41,22000.0
2010-08-27 12:30:00,5.41,5.42,5.4,5.4,17200.0,5.41,5.42,5.4,5.4,17200.0
2010-08-27 12:40:00,5.4,5.41,5.39,5.4,27600.0,5.4,5.41,5.39,5.4,27600.0
2010-08-27 12:50:00,5.4,5.41,5.39,5.39,18000.0,5.4,5.41,5.39,5.39,18000.0
2010-08-27 13:00:00,5.39,5.4,5.38,5.4,12800.0,5.39,5.4,5.38,5.4,12800.0
2010-08-27 13:10:00,5.41,5.42,5.4,5.4,21600.0,5.41,5.42,5.4,5.4,21600.0
2010-08-27 13:20:00,5.41,5.44,5.41,5.44,18000.0,5.41,5.44,5.41,5.44,18000.0
2010-08-27 13:30:00,5.43,5.45,5.42,5.42,30400.0,5.43,5.45,5.42,5.42,30400.0
2010-08-27 13:40:00,5.43,5.43,5.42,5.42,14400.0,5.43,5.43,5.42,5.42,14400.0
2010-08-27 13:50:00,5.42,5.45,5.42,5.45,16800.0,5.42,5.45,5.42,5.45,16800.0
2010-08-27 14:00:00,5.45,5.46,5.42,5.42,39200.0,5.45,5.46,5.42,5.42,39200.0
2010-08-27 14:10:00,5.42,5.42,5.4,5.42,24400.0,5.42,5.42,5.4,5.42,24400.0
2010-08-27 14:20:00,5.42,5.43,5.4,5.43,15600.0,5.42,5.43,5.4,5.43,15600.0
2010-08-27 14:30:00,5.43,5.43,5.42,5.43,10000.0,5.43,5.43,5.42,5.43,10000.0
2010-08-27 14:40:00,5.43,5.44,5.43,5.44,12800.0,5.43,5.44,5.43,5.44,12800.0
2010-08-27 14:50:00,5.44,5.45,5.43,5.44,16800.0,5.44,5.45,5.43,5.44,16800.0
2010-08-27 15:00:00,5.44,5.44,5.42,5.42,13600.0,5.44,5.44,5.42,5.42,13600.0
2010-08-27 15:10:00,5.43,5.43,5.41,5.42,20800.0,5.43,5.43,5.41,5.42,20800.0
2010-08-27 15:20:00,5.42,5.46,5.42,5.46,26400.0,5.42,5.46,5.42,5.46,26400.0
2010-08-27 15:30:00,5.46,5.46,5.45,5.46,29600.0,5.46,5.46,5.45,5.46,29600.0
2010-08-27 15:40:00,5.45,5.49,5.45,5.49,115200.0,5.45,5.49,5.45,5.49,115200.0
2010-08-27 15:50:00,5.49,5.5,5.46,5.46,236400.0,5.49,5.5,5.46,5.46,236400.0
2010-08-30 09:30:00,5.46,5.46,5.39,5.42,28800.0,5.46,5.46,5.39,5.42,28800.0
2010-08-30 09:40:00,5.42,5.43,5.41,5.41,15600.0,5.42,5.43,5.41,5.41,15600.0
2010-08-30 09:50:00,5.42,5.42,5.4,5.41,14800.0,5.42,5.42,5.4,5.41,14800.0
2010-08-30 10:00:00,5.42,5.42,5.38,5.38,28000.0,5.42,5.42,5.38,5.38,28000.0
2010-08-30 10:10:00,5.39,5.4,5.37,5.38,32000.0,5.39,5.4,5.37,5.38,32000.0
2010-08-30 10:20:00,5.38,5.39,5.36,5.36,37600.0,5.38,5.39,5.36,5.36,37600.0
2010-08-30 10:30:00,5.36,5.37,5.35,5.35,32000.0,5.36,5.37,5.35,5.35,32000.0
2010-08-30 10:40:00,5.35,5.36,5.34,5.36,21200.0,5.35,5.36,5.34,5.36,21200.0
2010-08-30 10:50:00,5.36,5.38,5.36,5.36,16400.0,5.36,5.38,5.36,5.36,16400.0
2010-08-30 11:00:00,5.36,5.36,5.33,5.35,33200.0,5.36,5.36,5.33,5.35,33200.0
2010-08-30 11:10:00,5.35,5.35,5.34,5.35,16000.0,5.35,5.35,5.34,5.35,16000.0
2010-08-30 11:20:00,5.35,5.35,5.34,5.34,27200.0,5.35,5.35,5.34,5.34,27200.0
2010-08-30 11:30:00,5.34,5.35,5.32,5.32,39600.0,5.34,5.35,5.32,5.32,39600.0
2010-08-30 11:40:00,5.32,5.32,5.3,5.31,35600.0,5.32,5.32,5.3,5.31,35600.0
2010-08-30 11:50:00,5.31,5.32,5.31,5.31,8800.0,5.31,5.32,5.31,5.31,8800.0
2010-08-30 12:00:00,5.31,5.34,5.31,5.32,46800.0,5.31,5.34,5.31,5.32,46800.0
2010-08-30 12:10:00,5.32,5.34,5.32,5.33,27600.0,5.32,5.34,5.32,5.33,27600.0
2010-08-30 12:20:00,5.33,5.33,5.32,5.33,25200.0,5.33,5.33,5.32,5.33,25200.0
2010-08-30 12:30:00,5.32,5.34,5.32,5.34,11600.0,5.32,5.34,5.32,5.34,11600.0
2010-08-30 12:40:00,5.34,5.36,5.34,5.36,24400.0,5.34,5.36,5.34,5.36,24400.0
2010-08-30 12:50:00,5.36,5.36,5.34,5.34,25600.0,5.36,5.36,5.34,5.34,25600.0
2010-08-30 13:00:00,5.34,5.35,5.33,5.35,16400.0,5.34,5.35,5.33,5.35,16400.0
2010-08-30 13:10:00,5.35,5.36,5.33,5.34,42800.0,5.35,5.36,5.33,5.34,42800.0
2010-08-30 13:20:00,5.34,5.35,5.3,5.3,74400.0,5.34,5.35,5.3,5.3,74400.0
2010-08-30 13:30:00,5.31,5.31,5.3,5.3,22000.0,5.31,5.31,5.3,5.3,22000.0
2010-08-30 13:40:00,5.3,5.32,5.3,5.3,37600.0,5.3,5.32,5.3,5.3,37600.0
2010-08-30 13:50:00,5.3,5.31,5.29,5.29,38800.0,5.3,5.31,5.29,5.29,38800.0
2010-08-30 14:00:00,5.3,5.31,5.28,5.29,58400.0,5.3,5.31,5.28,5.29,58400.0
2010-08-30 14:10:00,5.29,5.29,5.27,5.28,37200.0,5.29,5.29,5.27,5.28,37200.0
2010-08-30 14:20:00,5.28,5.3,5.28,5.3,18400.0,5.28,5.3,5.28,5.3,18400.0
2010-08-30 14:30:00,5.3,5.3,5.28,5.28,22800.0,5.3,5.3,5.28,5.28,22800.0
2010-08-30 14:40:00,5.28,5.3,5.28,5.28,37200.0,5.28,5.3,5.28,5.28,37200.0
2010-08-30 14:50:00,5.28,5.29,5.27,5.28,47200.0,5.28,5.29,5.27,5.28,47200.0
2010-08-30 15:00:00,5.28,5.29,5.27,5.27,44800.0,5.28,5.29,5.27,5.27,44800.0
2010-08-30 15:10:00,5.28,5.28,5.24,5.25,62800.0,5.28,5.28,5.24,5.25,62800.0
2010-08-30 15:20:00,5.25,5.26,5.24,5.25,60800.0,5.25,5.26,5.24,5.25,60800.0
2010-08-30 15:30:00,5.24,5.25,5.23,5.25,76000.0,5.24,5.25,5.23,5.25,76000.0
2010-08-30 15:40:00,5.25,5.27,5.23,5.23,94000.0,5.25,5.27,5.23,5.23,94000.0
2010-08-30 15:50:00,5.23,5.23,5.21,5.21,151200.0,5.23,5.23,5.21,5.21,151200.0
2010-08-31 09:30:00,5.19,5.2,5.16,5.16,62800.0,5.19,5.2,5.16,5.16,62800.0
2010-08-31 09:40:00,5.15,5.15,5.07,5.13,118000.0,5.15,5.15,5.07,5.13,118000.0
2010-08-31 09:50:00,5.14,5.16,5.1,5.12,135200.0,5.14,5.16,5.1,5.12,135200.0
2010-08-31 10:00:00,5.14,5.17,5.12,5.14,114800.0,5.14,5.17,5.12,5.14,114800.0
2010-08-31 10:10:00,5.14,5.16,5.14,5.14,29600.0,5.14,5.16,5.14,5.14,29600.0
2010-08-31 10:20:00,5.14,5.14,5.12,5.13,39600.0,5.14,5.14,5.12,5.13,39600.0
2010-08-31 10:30:00,5.14,5.16,5.13,5.13,58800.0,5.14,5.16,5.13,5.13,58800.0
2010-08-31 10:40:00,5.14,5.15,5.13,5.14,20000.0,5.14,5.15,5.13,5.14,20000.0
2010-08-31 10:50:00,5.14,5.18,5.14,5.16,26800.0,5.14,5.18,5.14,5.16,26800.0
2010-08-31 11:00:00,5.16,5.17,5.15,5.15,24800.0,5.16,5.17,5.15,5.15,24800.0
2010-08-31 11:10:00,5.15,5.17,5.14,5.14,33600.0,5.15,5.17,5.14,5.14,33600.0
2010-08-31 11:20:00,5.14,5.16,5.13,5.15,28000.0,5.14,5.16,5.13,5.15,28000.0
2010-08-31 11:30:00,5.14,5.16,5.13,5.14,56000.0,5.14,5.16,5.13,5.14,56000.0
2010-08-31 11:40:00,5.14,5.15,5.13,5.14,20000.0,5.14,5.15,5.13,5.14,20000.0
2010-08-31 11:50:00,5.14,5.15,5.12,5.13,23600.0,5.14,5.15,5.12,5.13,23600.0
2010-08-31 12:00:00,5.13,5.14,5.13,5.14,31200.0,5.13,5.14,5.13,5.14,31200.0
2010-08-31 12:10:00,5.13,5.14,5.13,5.13,11600.0,5.13,5.14,5.13,5.13,11600.0
2010-08-31 12:20:00,5.13,5.13,5.13,5.13,6800.0,5.13,5.13,5.13,5.13,6800.0
2010-08-31 12:30:00,5.13,5.13,5.1,5.11,52400.0,5.13,5.13,5.1,5.11,52400.0
2010-08-31 12:40:00,5.11,5.11,5.09,5.1,31200.0,5.11,5.11,5.09,5.1,31200.0
2010-08-31 12:50:00,5.1,5.11,5.08,5.08,39600.0,5.1,5.11,5.08,5.08,39600.0
2010-08-31 13:00:00,5.08,5.09,5.06,5.08,43600.0,5.08,5.09,5.06,5.08,43600.0
2010-08-31 13:10:00,5.07,5.09,5.07,5.08,23200.0,5.07,5.09,5.07,5.08,23200.0
2010-08-31 13:20:00,5.08,5.09,5.08,5.08,21200.0,5.08,5.09,5.08,5.08,21200.0
2010-08-31 13:30:00,5.08,5.09,5.07,5.09,34400.0,5.08,5.09,5.07,5.09,34400.0
2010-08-31 13:40:00,5.09,5.09,5.07,5.07,15600.0,5.09,5.09,5.07,5.07,15600.0
2010-08-31 13:50:00,5.07,5.08,5.07,5.08,20800.0,5.07,5.08,5.07,5.08,20800.0
2010-08-31 14:00:00,5.08,5.12,5.08,5.12,80000.0,5.08,5.12,5.08,5.12,80000.0
2010-08-31 14:10:00,5.11,5.12,5.1,5.1,36800.0,5.11,5.12,5.1,5.1,36800.0
2010-08-31 14:20:00,5.09,5.09,5.07,5.08,29600.0,5.09,5.09,5.07,5.08,29600.0
2010-08-31 14:30:00,5.08,5.09,5.05,5.05,34800.0,5.08,5.09,5.05,5.05,34800.0
2010-08-31 14:40:00,5.05,5.05,5.01,5.01,80800.0,5.05,5.05,5.01,5.01,80800.0
2010-08-31 14:50:00,5.01,5.02,5.0,5.01,46000.0,5.01,5.02,5.0,5.01,46000.0
2010-08-31 15:00:00,5.0,5.02,5.0,5.01,91600.0,5.0,5.02,5.0,5.01,91600.0
2010-08-31 15:10:00,5.01,5.03,5.0,5.02,70800.0,5.01,5.03,5.0,5.02,70800.0
2010-08-31 15:20:00,5.02,5.04,5.02,5.04,124800.0,5.02,5.04,5.02,5.04,124800.0
2010-08-31 15:30:00,5.04,5.05,5.03,5.04,51200.0,5.04,5.05,5.03,5.04,51200.0
2010-08-31 15:40:00,5.04,5.08,5.04,5.08,134400.0,5.04,5.08,5.04,5.08,134400.0
2010-08-31 15:50:00,5.08,5.08,5.05,5.05,172400.0,5.08,5.08,5.05,5.05,172400.0
2010-09-01 09:30:00,5.13,5.16,5.11,5.13,34000.0,5.13,5.16,5.11,5.13,34000.0
2010-09-01 09:40:00,5.13,5.15,5.1,5.1,13600.0,5.13,5.15,5.1,5.1,13600.0
2010-09-01 09:50:00,5.1,5.12,5.09,5.11,15600.0,5.1,5.12,5.09,5.11,15600.0
2010-09-01 10:00:00,5.13,5.22,5.12,5.21,54400.0,5.13,5.22,5.12,5.21,54400.0
2010-09-01 10:10:00,5.21,5.23,5.2,5.22,34000.0,5.21,5.23,5.2,5.22,34000.0
2010-09-01 10:20:00,5.22,5.22,5.21,5.22,22400.0,5.22,5.22,5.21,5.22,22400.0
2010-09-01 10:30:00,5.22,5.24,5.22,5.23,23200.0,5.22,5.24,5.22,5.23,23200.0
2010-09-01 10:40:00,5.23,5.24,5.23,5.24,20400.0,5.23,5.24,5.23,5.24,20400.0
2010-09-01 10:50:00,5.25,5.27,5.24,5.26,24800.0,5.25,5.27,5.24,5.26,24800.0
2010-09-01 11:00:00,5.25,5.26,5.25,5.25,21200.0,5.25,5.26,5.25,5.25,21200.0
2010-09-01 11:10:00,5.25,5.26,5.24,5.25,22400.0,5.25,5.26,5.24,5.25,22400.0
2010-09-01 11:20:00,5.25,5.25,5.24,5.24,27200.0,5.25,5.25,5.24,5.24,27200.0
2010-09-01 11:30:00,5.24,5.27,5.24,5.26,42000.0,5.24,5.27,5.24,5.26,42000.0
2010-09-01 11:40:00,5.26,5.26,5.23,5.23,23200.0,5.26,5.26,5.23,5.23,23200.0
2010-09-01 11:50:00,5.23,5.23,5.2,5.2,64800.0,5.23,5.23,5.2,5.2,64800.0
2010-09-01 12:00:00,5.21,5.21,5.18,5.18,29600.0,5.21,5.21,5.18,5.18,29600.0
2010-09-01 12:10:00,5.18,5.19,5.18,5.18,18000.0,5.18,5.19,5.18,5.18,18000.0
2010-09-01 12:20:00,5.18,5.18,5.15,5.16,46000.0,5.18,5.18,5.15,5.16,46000.0
2010-09-01 12:30:00,5.16,5.17,5.16,5.17,20800.0,5.16,5.17,5.16,5.17,20800.0
2010-09-01 12:40:00,5.17,5.17,5.15,5.15,18800.0,5.17,5.17,5.15,5.15,18800.0
2010-09-01 12:50:00,5.15,5.16,5.14,5.14,25200.0,5.15,5.16,5.14,5.14,25200.0
2010-09-01 13:00:00,5.14,5.16,5.14,5.16,18800.0,5.14,5.16,5.14,5.16,18800.0
2010-09-01 13:10:00,5.16,5.16,5.16,5.16,15600.0,5.16,5.16,5.16,5.16,15600.0
2010-09-01 13:20:00,5.16,5.16,5.14,5.14,21600.0,5.16,5.16,5.14,5.14,21600.0
2010-09-01 13:30:00,5.14,5.15,5.14,5.15,25600.0,5.14,5.15,5.14,5.15,25600.0
2010-09-01 13:40:00,5.15,5.16,5.15,5.16,26400.0,5.15,5.16,5.15,5.16,26400.0
2010-09-01 13:50:00,5.16,5.17,5.15,5.15,23200.0,5.16,5.17,5.15,5.15,23200.0
2010-09-01 14:00:00,5.15,5.17,5.15,5.16,68000.0,5.15,5.17,5.15,5.16,68000.0
2010-09-01 14:10:00,5.16,5.16,5.14,5.14,34000.0,5.16,5.16,5.14,5.14,34000.0
2010-09-01 14:20:00,5.14,5.14,5.12,5.13,38000.0,5.14,5.14,5.12,5.13,38000.0
2010-09-01 14:30:00,5.13,5.14,5.13,5.13,48000.0,5.13,5.14,5.13,5.13,48000.0
2010-09-01 14:40:00,5.14,5.14,5.13,5.14,31600.0,5.14,5.14,5.13,5.14,31600.0
2010-09-01 14:50:00,5.13,5.14,5.13,5.14,33200.0,5.13,5.14,5.13,5.14,33200.0
2010-09-01 15:00:00,5.14,5.15,5.13,5.14,50000.0,5.14,5.15,5.13,5.14,50000.0
2010-09-01 15:10:00,5.14,5.14,5.13,5.13,49200.0,5.14,5.14,5.13,5.13,49200.0
2010-09-01 15:20:00,5.13,5.13,5.12,5.13,52800.0,5.13,5.13,5.12,5.13,52800.0
2010-09-01 15:30:00,5.12,5.13,5.12,5.13,48800.0,5.12,5.13,5.12,5.13,48800.0
2010-09-01 15:40:00,5.13,5.14,5.12,5.14,110000.0,5.13,5.14,5.12,5.14,110000.0
2010-09-01 15:50:00,5.14,5.15,5.12,5.15,206800.0,5.14,5.15,5.12,5.15,206800.0
2010-09-02 09:30:00,5.15,5.15,5.08,5.11,18000.0,5.15,5.15,5.08,5.11,18000.0
2010-09-02 09:40:00,5.12,5.16,5.11,5.16,17200.0,5.12,5.16,5.11,5.16,17200.0
2010-09-02 09:50:00,5.15,5.17,5.15,5.17,7600.0,5.15,5.17,5.15,5.17,7600.0
2010-09-02 10:00:00,5.18,5.18,5.15,5.15,22800.0,5.18,5.18,5.15,5.15,22800.0
2010-09-02 10:10:00,5.15,5.16,5.14,5.14,10400.0,5.15,5.16,5.14,5.14,10400.0
2010-09-02 10:20:00,5.15,5.18,5.15,5.18,32800.0,5.15,5.18,5.15,5.18,32800.0
2010-09-02 10:30:00,5.17,5.17,5.15,5.15,56000.0,5.17,5.17,5.15,5.15,56000.0
2010-09-02 10:40:00,5.16,5.16,5.14,5.16,15600.0,5.16,5.16,5.14,5.16,15600.0
2010-09-02 10:50:00,5.16,5.17,5.16,5.16,22800.0,5.16,5.17,5.16,5.16,22800.0
2010-09-02 11:00:00,5.17,5.17,5.14,5.14,13200.0,5.17,5.17,5.14,5.14,13200.0
2010-09-02 11:10:00,5.14,5.14,5.12,5.12,20800.0,5.14,5.14,5.12,5.12,20800.0
2010-09-02 11:20:00,5.12,5.13,5.12,5.13,65600.0,5.12,5.13,5.12,5.13,65600.0
2010-09-02 11:30:00,5.13,5.14,5.13,5.14,25600.0,5.13,5.14,5.13,5.14,25600.0
2010-09-02 11:40:00,5.14,5.16,5.13,5.13,14800.0,5.14,5.16,5.13,5.13,14800.0
2010-09-02 11:50:00,5.13,5.13,5.12,5.12,10400.0,5.13,5.13,5.12,5.12,10400.0
2010-09-02 12:00:00,5.12,5.13,5.1,5.11,21600.0,5.12,5.13,5.1,5.11,21600.0
2010-09-02 12:10:00,5.11,5.11,5.1,5.1,26000.0,5.11,5.11,5.1,5.1,26000.0
2010-09-02 12:20:00,5.1,5.11,5.1,5.11,14400.0,5.1,5.11,5.1,5.11,14400.0
2010-09-02 12:30:00,5.12,5.12,5.1,5.1,29600.0,5.12,5.12,5.1,5.1,29600.0
2010-09-02 12:40:00,5.1,5.1,5.09,5.1,39200.0,5.1,5.1,5.09,5.1,39200.0
2010-09-02 12:50:00,5.1,5.1,5.08,5.09,19200.0,5.1,5.1,5.08,5.09,19200.0
2010-09-02 13:00:00,5.1,5.1,5.09,5.1,10000.0,5.1,5.1,5.09,5.1,10000.0
2010-09-02 13:10:00,5.09,5.1,5.08,5.08,16000.0,5.09,5.1,5.08,5.08,16000.0
2010-09-02 13:20:00,5.09,5.1,5.08,5.08,13200.0,5.09,5.1,5.08,5.08,13200.0
2010-09-02 13:30:00,5.08,5.09,5.08,5.08,25600.0,5.08,5.09,5.08,5.08,25600.0
2010-09-02 13:40:00,5.09,5.1,5.08,5.09,40000.0,5.09,5.1,5.08,5.09,40000.0
2010-09-02 13:50:00,5.09,5.1,5.09,5.09,24800.0,5.09,5.1,5.09,5.09,24800.0
2010-09-02 14:00:00,5.09,5.1,5.08,5.09,50800.0,5.09,5.1,5.08,5.09,50800.0
2010-09-02 14:10:00,5.09,5.1,5.09,5.1,18800.0,5.09,5.1,5.09,5.1,18800.0
2010-09-02 14:20:00,5.1,5.1,5.08,5.08,26400.0,5.1,5.1,5.08,5.08,26400.0
2010-09-02 14:30:00,5.08,5.09,5.08,5.09,32400.0,5.08,5.09,5.08,5.09,32400.0
2010-09-02 14:40:00,5.09,5.1,5.08,5.09,28000.0,5.09,5.1,5.08,5.09,28000.0
2010-09-02 14:50:00,5.09,5.1,5.09,5.1,20800.0,5.09,5.1,5.09,5.1,20800.0
2010-09-02 15:00:00,5.11,5.11,5.1,5.1,30800.0,5.11,5.11,5.1,5.1,30800.0
2010-09-02 15:10:00,5.11,5.12,5.11,5.11,44000.0,5.11,5.12,5.11,5.11,44000.0
2010-09-02 15:20:00,5.11,5.12,5.11,5.12,25600.0,5.11,5.12,5.11,5.12,25600.0
2010-09-02 15:30:00,5.12,5.15,5.12,5.14,37600.0,5.12,5.15,5.12,5.14,37600.0
2010-09-02 15:40:00,5.14,5.16,5.13,5.14,70000.0,5.14,5.16,5.13,5.14,70000.0
2010-09-02 15:50:00,5.14,5.14,5.13,5.14,149600.0,5.14,5.14,5.13,5.14,149600.0
2010-09-03 09:30:00,5.2,5.25,5.19,5.25,13200.0,5.2,5.25,5.19,5.25,13200.0
2010-09-03 09:40:00,5.25,5.26,5.24,5.26,21600.0,5.25,5.26,5.24,5.26,21600.0
2010-09-03 09:50:00,5.25,5.27,5.25,5.27,13200.0,5.25,5.27,5.25,5.27,13200.0
2010-09-03 10:00:00,5.28,5.29,5.25,5.28,25200.0,5.28,5.29,5.25,5.28,25200.0
2010-09-03 10:10:00,5.29,5.3,5.27,5.3,102800.0,5.29,5.3,5.27,5.3,102800.0
2010-09-03 10:20:00,5.3,5.33,5.3,5.31,66400.0,5.3,5.33,5.3,5.31,66400.0
2010-09-03 10:30:00,5.31,5.31,5.28,5.3,72000.0,5.31,5.31,5.28,5.3,72000.0
2010-09-03 10:40:00,5.3,5.33,5.3,5.33,29600.0,5.3,5.33,5.3,5.33,29600.0
2010-09-03 10:50:00,5.33,5.36,5.32,5.36,72000.0,5.33,5.36,5.32,5.36,72000.0
2010-09-03 11:00:00,5.36,5.36,5.33,5.33,80800.0,5.36,5.36,5.33,5.33,80800.0
2010-09-03 11:10:00,5.33,5.34,5.3,5.31,74800.0,5.33,5.34,5.3,5.31,74800.0
2010-09-03 11:20:00,5.31,5.31,5.29,5.29,15200.0,5.31,5.31,5.29,5.29,15200.0
2010-09-03 11:30:00,5.29,5.29,5.26,5.27,12800.0,5.29,5.29,5.26,5.27,12800.0
2010-09-03 11:40:00,5.28,5.29,5.27,5.28,8800.0,5.28,5.29,5.27,5.28,8800.0
2010-09-03 11:50:00,5.27,5.27,5.26,5.27,6400.0,5.27,5.27,5.26,5.27,6400.0
2010-09-03 12:00:00,5.27,5.27,5.26,5.26,3200.0,5.27,5.27,5.26,5.26,3200.0
2010-09-03 12:10:00,5.27,5.27,5.27,5.27,1200.0,5.27,5.27,5.27,5.27,1200.0
2010-09-03 12:20:00,5.27,5.28,5.26,5.26,6800.0,5.27,5.28,5.26,5.26,6800.0
2010-09-03 12:30:00,5.26,5.27,5.26,5.27,30800.0,5.26,5.27,5.26,5.27,30800.0
2010-09-03 12:40:00,5.27,5.27,5.25,5.25,14400.0,5.27,5.27,5.25,5.25,14400.0
2010-09-03 12:50:00,5.26,5.28,5.26,5.27,7600.0,5.26,5.28,5.26,5.27,7600.0
2010-09-03 13:00:00,5.28,5.29,5.28,5.28,8800.0,5.28,5.29,5.28,5.28,8800.0
2010-09-03 13:10:00,5.28,5.29,5.28,5.28,3200.0,5.28,5.29,5.28,5.28,3200.0
2010-09-03 13:20:00,5.29,5.29,5.28,5.28,8800.0,5.29,5.29,5.28,5.28,8800.0
2010-09-03 13:30:00,5.28,5.29,5.28,5.29,6000.0,5.28,5.29,5.28,5.29,6000.0
2010-09-03 13:40:00,5.29,5.3,5.28,5.28,52400.0,5.29,5.3,5.28,5.28,52400.0
2010-09-03 13:50:00,5.29,5.29,5.29,5.29,7200.0,5.29,5.29,5.29,5.29,7200.0
2010-09-03 14:00:00,5.29,5.29,5.28,5.29,44400.0,5.29,5.29,5.28,5.29,44400.0
2010-09-03 14:10:00,5.29,5.29,5.28,5.28,60400.0,5.29,5.29,5.28,5.28,60400.0
2010-09-03 14:20:00,5.29,5.3,5.28,5.3,44400.0,5.29,5.3,5.28,5.3,44400.0
2010-09-03 14:30:00,5.3,5.32,5.3,5.32,31600.0,5.3,5.32,5.3,5.32,31600.0
2010-09-03 14:40:00,5.32,5.33,5.31,5.32,30000.0,5.32,5.33,5.31,5.32,30000.0
2010-09-03 14:50:00,5.32,5.32,5.31,5.31,31200.0,5.32,5.32,5.31,5.31,31200.0
2010-09-03 15:00:00,5.31,5.32,5.3,5.31,75600.0,5.31,5.32,5.3,5.31,75600.0
2010-09-03 15:10:00,5.31,5.31,5.31,5.31,7200.0,5.31,5.31,5.31,5.31,7200.0
2010-09-03 15:20:00,5.31,5.33,5.31,5.33,26000.0,5.31,5.33,5.31,5.33,26000.0
2010-09-03 15:30:00,5.33,5.34,5.32,5.33,26000.0,5.33,5.34,5.32,5.33,26000.0
2010-09-03 15:40:00,5.33,5.36,5.33,5.36,57600.0,5.33,5.36,5.33,5.36,57600.0
2010-09-03 15:50:00,5.36,5.37,5.35,5.36,160400.0,5.36,5.37,5.35,5.36,160400.0
2010-09-07 09:30:00,5.25,5.25,5.15,5.2,70000.0,5.25,5.25,5.15,5.2,70000.0
2010-09-07 09:40:00,5.19,5.23,5.18,5.18,62000.0,5.19,5.23,5.18,5.18,62000.0
2010-09-07 09:50:00,5.18,5.2,5.18,5.18,67200.0,5.18,5.2,5.18,5.18,67200.0
2010-09-07 10:00:00,5.17,5.2,5.17,5.2,50400.0,5.17,5.2,5.17,5.2,50400.0
2010-09-07 10:10:00,5.21,5.23,5.19,5.23,103200.0,5.21,5.23,5.19,5.23,103200.0
2010-09-07 10:20:00,5.22,5.23,5.21,5.23,18400.0,5.22,5.23,5.21,5.23,18400.0
2010-09-07 10:30:00,5.23,5.24,5.21,5.24,30400.0,5.23,5.24,5.21,5.24,30400.0
2010-09-07 10:40:00,5.24,5.25,5.23,5.24,29600.0,5.24,5.25,5.23,5.24,29600.0
2010-09-07 10:50:00,5.24,5.25,5.22,5.25,18000.0,5.24,5.25,5.22,5.25,18000.0
2010-09-07 11:00:00,5.24,5.26,5.24,5.25,46400.0,5.24,5.26,5.24,5.25,46400.0
2010-09-07 11:10:00,5.26,5.26,5.25,5.25,19200.0,5.26,5.26,5.25,5.25,19200.0
2010-09-07 11:20:00,5.26,5.28,5.26,5.28,70800.0,5.26,5.28,5.26,5.28,70800.0
2010-09-07 11:30:00,5.28,5.28,5.25,5.26,34400.0,5.28,5.28,5.25,5.26,34400.0
2010-09-07 11:40:00,5.26,5.27,5.25,5.27,58800.0,5.26,5.27,5.25,5.27,58800.0
2010-09-07 11:50:00,5.26,5.27,5.25,5.27,103200.0,5.26,5.27,5.25,5.27,103200.0
2010-09-07 12:00:00,5.27,5.28,5.26,5.28,26000.0,5.27,5.28,5.26,5.28,26000.0
2010-09-07 12:10:00,5.29,5.3,5.28,5.28,34000.0,5.29,5.3,5.28,5.28,34000.0
2010-09-07 12:20:00,5.28,5.28,5.26,5.26,7200.0,5.28,5.28,5.26,5.26,7200.0
2010-09-07 12:30:00,5.25,5.26,5.25,5.25,17600.0,5.25,5.26,5.25,5.25,17600.0
2010-09-07 12:40:00,5.25,5.27,5.25,5.26,11600.0,5.25,5.27,5.25,5.26,11600.0
2010-09-07 12:50:00,5.26,5.27,5.25,5.26,74800.0,5.26,5.27,5.25,5.26,74800.0
2010-09-07 13:00:00,5.26,5.26,5.25,5.25,9600.0,5.26,5.26,5.25,5.25,9600.0
2010-09-07 13:10:00,5.25,5.26,5.25,5.26,8000.0,5.25,5.26,5.25,5.26,8000.0
2010-09-07 13:20:00,5.25,5.25,5.24,5.25,20000.0,5.25,5.25,5.24,5.25,20000.0
2010-09-07 13:30:00,5.25,5.26,5.25,5.26,19600.0,5.25,5.26,5.25,5.26,19600.0
2010-09-07 13:40:00,5.26,5.26,5.25,5.26,23600.0,5.26,5.26,5.25,5.26,23600.0
2010-09-07 13:50:00,5.26,5.28,5.26,5.28,5200.0,5.26,5.28,5.26,5.28,5200.0
2010-09-07 14:00:00,5.28,5.28,5.27,5.27,14800.0,5.28,5.28,5.27,5.27,14800.0
2010-09-07 14:10:00,5.27,5.27,5.26,5.27,12800.0,5.27,5.27,5.26,5.27,12800.0
2010-09-07 14:20:00,5.27,5.28,5.26,5.26,6400.0,5.27,5.28,5.26,5.26,6400.0
2010-09-07 14:30:00,5.26,5.27,5.25,5.25,12800.0,5.26,5.27,5.25,5.25,12800.0
2010-09-07 14:40:00,5.25,5.26,5.25,5.25,10800.0,5.25,5.26,5.25,5.25,10800.0
2010-09-07 14:50:00,5.25,5.25,5.24,5.25,40000.0,5.25,5.25,5.24,5.25,40000.0
2010-09-07 15:00:00,5.25,5.25,5.24,5.25,17200.0,5.25,5.25,5.24,5.25,17200.0
2010-09-07 15:10:00,5.25,5.26,5.24,5.25,40000.0,5.25,5.26,5.24,5.25,40000.0
2010-09-07 15:20:00,5.25,5.26,5.24,5.25,38000.0,5.25,5.26,5.24,5.25,38000.0
2010-09-07 15:30:00,5.25,5.26,5.24,5.26,29200.0,5.25,5.26,5.24,5.26,29200.0
2010-09-07 15:40:00,5.26,5.27,5.24,5.24,110400.0,5.26,5.27,5.24,5.24,110400.0
2010-09-07 15:50:00,5.24,5.25,5.22,5.25,233200.0,5.24,5.25,5.22,5.25,233200.0
2010-09-08 09:30:00,5.26,5.27,5.23,5.27,14000.0,5.26,5.27,5.23,5.27,14000.0
2010-09-08 09:40:00,5.27,5.28,5.25,5.26,15200.0,5.27,5.28,5.25,5.26,15200.0
2010-09-08 09:50:00,5.26,5.27,5.25,5.26,24800.0,5.26,5.27,5.25,5.26,24800.0
2010-09-08 10:00:00,5.28,5.3,5.27,5.28,45600.0,5.28,5.3,5.27,5.28,45600.0
2010-09-08 10:10:00,5.28,5.29,5.27,5.27,7600.0,5.28,5.29,5.27,5.27,7600.0
2010-09-08 10:20:00,5.27,5.28,5.26,5.28,8000.0,5.27,5.28,5.26,5.28,8000.0
2010-09-08 10:30:00,5.28,5.3,5.27,5.3,11200.0,5.28,5.3,5.27,5.3,11200.0
2010-09-08 10:40:00,5.3,5.31,5.29,5.29,7200.0,5.3,5.31,5.29,5.29,7200.0
2010-09-08 10:50:00,5.28,5.3,5.28,5.3,11600.0,5.28,5.3,5.28,5.3,11600.0
2010-09-08 11:00:00,5.3,5.32,5.3,5.31,14800.0,5.3,5.32,5.3,5.31,14800.0
2010-09-08 11:10:00,5.31,5.31,5.3,5.3,30400.0,5.31,5.31,5.3,5.3,30400.0
2010-09-08 11:20:00,5.3,5.31,5.29,5.31,26800.0,5.3,5.31,5.29,5.31,26800.0
2010-09-08 11:30:00,5.3,5.32,5.3,5.31,12000.0,5.3,5.32,5.3,5.31,12000.0
2010-09-08 11:40:00,5.31,5.32,5.3,5.31,57200.0,5.31,5.32,5.3,5.31,57200.0
2010-09-08 11:50:00,5.31,5.32,5.31,5.31,67200.0,5.31,5.32,5.31,5.31,67200.0
2010-09-08 12:00:00,5.31,5.31,5.3,5.3,2400.0,5.31,5.31,5.3,5.3,2400.0
2010-09-08 12:10:00,5.31,5.31,5.3,5.3,2800.0,5.31,5.31,5.3,5.3,2800.0
2010-09-08 12:20:00,5.3,5.32,5.3,5.32,7600.0,5.3,5.32,5.3,5.32,7600.0
2010-09-08 12:30:00,5.32,5.32,5.31,5.31,2000.0,5.32,5.32,5.31,5.31,2000.0
2010-09-08 12:40:00,5.31,5.33,5.31,5.32,13600.0,5.31,5.33,5.31,5.32,13600.0
2010-09-08 12:50:00,5.32,5.32,5.3,5.31,5600.0,5.32,5.32,5.3,5.31,5600.0
2010-09-08 13:00:00,5.31,5.31,5.3,5.31,8400.0,5.31,5.31,5.3,5.31,8400.0
2010-09-08 13:10:00,5.31,5.32,5.31,5.31,8000.0,5.31,5.32,5.31,5.31,8000.0
2010-09-08 13:20:00,5.31,5.32,5.31,5.32,4800.0,5.31,5.32,5.31,5.32,4800.0
2010-09-08 13:30:00,5.32,5.32,5.31,5.31,6000.0,5.32,5.32,5.31,5.31,6000.0
2010-09-08 13:40:00,5.31,5.31,5.27,5.27,19600.0,5.31,5.31,5.27,5.27,19600.0
2010-09-08 13:50:00,5.27,5.27,5.26,5.27,15200.0,5.27,5.27,5.26,5.27,15200.0
2010-09-08 14:00:00,5.27,5.27,5.25,5.25,24800.0,5.27,5.27,5.25,5.25,24800.0
2010-09-08 14:10:00,5.25,5.27,5.25,5.27,13200.0,5.25,5.27,5.25,5.27,13200.0
2010-09-08 14:20:00,5.27,5.28,5.27,5.27,95200.0,5.27,5.28,5.27,5.27,95200.0
2010-09-08 14:30:00,5.28,5.28,5.27,5.27,70800.0,5.28,5.28,5.27,5.27,70800.0
2010-09-08 14:40:00,5.27,5.3,5.27,5.29,61200.0,5.27,5.3,5.27,5.29,61200.0
2010-09-08 14:50:00,5.29,5.29,5.28,5.28,15200.0,5.29,5.29,5.28,5.28,15200.0
2010-09-08 15:00:00,5.28,5.29,5.28,5.29,60000.0,5.28,5.29,5.28,5.29,60000.0
2010-09-08 15:10:00,5.29,5.29,5.27,5.27,6000.0,5.29,5.29,5.27,5.27,6000.0
2010-09-08 15:20:00,5.27,5.28,5.26,5.27,18000.0,5.27,5.28,5.26,5.27,18000.0
2010-09-08 15:30:00,5.27,5.29,5.26,5.28,22400.0,5.27,5.29,5.26,5.28,22400.0
2010-09-08 15:40:00,5.27,5.28,5.26,5.27,38800.0,5.27,5.28,5.26,5.27,38800.0
2010-09-08 15:50:00,5.27,5.28,5.27,5.28,76800.0,5.27,5.28,5.27,5.28,76800.0
2010-09-09 09:30:00,5.33,5.33,5.28,5.31,12000.0,5.33,5.33,5.28,5.31,12000.0
2010-09-09 09:40:00,5.32,5.34,5.32,5.33,38000.0,5.32,5.34,5.32,5.33,38000.0
2010-09-09 09:50:00,5.32,5.32,5.31,5.31,12800.0,5.32,5.32,5.31,5.31,12800.0
2010-09-09 10:00:00,5.31,5.32,5.31,5.31,19200.0,5.31,5.32,5.31,5.31,19200.0
2010-09-09 10:10:00,5.31,5.32,5.3,5.32,75200.0,5.31,5.32,5.3,5.32,75200.0
2010-09-09 10:20:00,5.31,5.33,5.31,5.32,24000.0,5.31,5.33,5.31,5.32,24000.0
2010-09-09 10:30:00,5.31,5.32,5.28,5.29,21600.0,5.31,5.32,5.28,5.29,21600.0
2010-09-09 10:40:00,5.29,5.3,5.29,5.3,5600.0,5.29,5.3,5.29,5.3,5600.0
2010-09-09 10:50:00,5.3,5.3,5.29,5.29,13600.0,5.3,5.3,5.29,5.29,13600.0
2010-09-09 11:00:00,5.29,5.31,5.29,5.31,27200.0,5.29,5.31,5.29,5.31,27200.0
2010-09-09 11:10:00,5.32,5.32,5.31,5.31,42000.0,5.32,5.32,5.31,5.31,42000.0
2010-09-09 11:20:00,5.32,5.33,5.31,5.32,38000.0,5.32,5.33,5.31,5.32,38000.0
2010-09-09 11:30:00,5.33,5.35,5.33,5.35,19600.0,5.33,5.35,5.33,5.35,19600.0
2010-09-09 11:40:00,5.35,5.37,5.35,5.37,32000.0,5.35,5.37,5.35,5.37,32000.0
2010-09-09 11:50:00,5.37,5.37,5.35,5.36,15200.0,5.37,5.37,5.35,5.36,15200.0
2010-09-09 12:00:00,5.37,5.39,5.37,5.38,30800.0,5.37,5.39,5.37,5.38,30800.0
2010-09-09 12:10:00,5.39,5.39,5.39,5.39,6400.0,5.39,5.39,5.39,5.39,6400.0
2010-09-09 12:20:00,5.4,5.4,5.39,5.39,3600.0,5.4,5.4,5.39,5.39,3600.0
2010-09-09 12:30:00,5.39,5.41,5.39,5.4,107600.0,5.39,5.41,5.39,5.4,107600.0
2010-09-09 12:40:00,5.39,5.4,5.39,5.4,46400.0,5.39,5.4,5.39,5.4,46400.0
2010-09-09 12:50:00,5.4,5.4,5.37,5.37,19200.0,5.4,5.4,5.37,5.37,19200.0
2010-09-09 13:00:00,5.36,5.38,5.36,5.36,42800.0,5.36,5.38,5.36,5.36,42800.0
2010-09-09 13:10:00,5.36,5.36,5.34,5.36,34000.0,5.36,5.36,5.34,5.36,34000.0
2010-09-09 13:20:00,5.36,5.36,5.33,5.34,18000.0,5.36,5.36,5.33,5.34,18000.0
2010-09-09 13:30:00,5.34,5.35,5.33,5.33,13200.0,5.34,5.35,5.33,5.33,13200.0
2010-09-09 13:40:00,5.34,5.35,5.33,5.35,9600.0,5.34,5.35,5.33,5.35,9600.0
2010-09-09 13:50:00,5.35,5.35,5.33,5.34,24800.0,5.35,5.35,5.33,5.34,24800.0
2010-09-09 14:00:00,5.33,5.34,5.33,5.34,4800.0,5.33,5.34,5.33,5.34,4800.0
2010-09-09 14:10:00,5.32,5.34,5.31,5.32,66400.0,5.32,5.34,5.31,5.32,66400.0
2010-09-09 14:20:00,5.32,5.32,5.31,5.31,17200.0,5.32,5.32,5.31,5.31,17200.0
2010-09-09 14:30:00,5.31,5.33,5.31,5.32,16000.0,5.31,5.33,5.31,5.32,16000.0
2010-09-09 14:40:00,5.32,5.34,5.31,5.33,37600.0,5.32,5.34,5.31,5.33,37600.0
2010-09-09 14:50:00,5.33,5.33,5.33,5.33,4000.0,5.33,5.33,5.33,5.33,4000.0
2010-09-09 15:00:00,5.33,5.33,5.32,5.33,20800.0,5.33,5.33,5.32,5.33,20800.0
2010-09-09 15:10:00,5.33,5.33,5.32,5.33,21200.0,5.33,5.33,5.32,5.33,21200.0
2010-09-09 15:20:00,5.33,5.33,5.33,5.33,17200.0,5.33,5.33,5.33,5.33,17200.0
2010-09-09 15:30:00,5.34,5.34,5.33,5.33,20400.0,5.34,5.34,5.33,5.33,20400.0
2010-09-09 15:40:00,5.33,5.33,5.32,5.33,30000.0,5.33,5.33,5.32,5.33,30000.0
2010-09-09 15:50:00,5.33,5.33,5.31,5.33,51200.0,5.33,5.33,5.31,5.33,51200.0
2010-09-10 09:30:00,5.39,5.5,5.37,5.45,131600.0,5.39,5.5,5.37,5.45,131600.0
2010-09-10 09:40:00,5.44,5.46,5.43,5.44,46000.0,5.44,5.46,5.43,5.44,46000.0
2010-09-10 09:50:00,5.44,5.45,5.38,5.38,100000.0,5.44,5.45,5.38,5.38,100000.0
2010-09-10 10:00:00,5.38,5.39,5.35,5.38,82000.0,5.38,5.39,5.35,5.38,82000.0
2010-09-10 10:10:00,5.4,5.42,5.39,5.4,46000.0,5.4,5.42,5.39,5.4,46000.0
2010-09-10 10:20:00,5.4,5.41,5.36,5.36,24000.0,5.4,5.41,5.36,5.36,24000.0
2010-09-10 10:30:00,5.37,5.38,5.37,5.37,23200.0,5.37,5.38,5.37,5.37,23200.0
2010-09-10 10:40:00,5.38,5.38,5.35,5.35,31200.0,5.38,5.38,5.35,5.35,31200.0
2010-09-10 10:50:00,5.36,5.37,5.35,5.37,47200.0,5.36,5.37,5.35,5.37,47200.0
2010-09-10 11:00:00,5.37,5.37,5.36,5.37,25200.0,5.37,5.37,5.36,5.37,25200.0
2010-09-10 11:10:00,5.37,5.37,5.35,5.36,28800.0,5.37,5.37,5.35,5.36,28800.0
2010-09-10 11:20:00,5.36,5.36,5.35,5.35,12000.0,5.36,5.36,5.35,5.35,12000.0
2010-09-10 11:30:00,5.36,5.36,5.33,5.33,70800.0,5.36,5.36,5.33,5.33,70800.0
2010-09-10 11:40:00,5.33,5.33,5.31,5.31,20400.0,5.33,5.33,5.31,5.31,20400.0
2010-09-10 11:50:00,5.31,5.32,5.3,5.31,79200.0,5.31,5.32,5.3,5.31,79200.0
2010-09-10 12:00:00,5.31,5.31,5.27,5.28,54400.0,5.31,5.31,5.27,5.28,54400.0
2010-09-10 12:10:00,5.27,5.28,5.27,5.27,11200.0,5.27,5.28,5.27,5.27,11200.0
2010-09-10 12:20:00,5.27,5.28,5.27,5.28,19200.0,5.27,5.28,5.27,5.28,19200.0
2010-09-10 12:30:00,5.27,5.28,5.27,5.28,14000.0,5.27,5.28,5.27,5.28,14000.0
2010-09-10 12:40:00,5.29,5.3,5.28,5.3,120800.0,5.29,5.3,5.28,5.3,120800.0
2010-09-10 12:50:00,5.3,5.33,5.3,5.32,48400.0,5.3,5.33,5.3,5.32,48400.0
2010-09-10 13:00:00,5.32,5.34,5.3,5.34,112000.0,5.32,5.34,5.3,5.34,112000.0
2010-09-10 13:10:00,5.34,5.36,5.34,5.36,57600.0,5.34,5.36,5.34,5.36,57600.0
2010-09-10 13:20:00,5.36,5.37,5.36,5.37,31600.0,5.36,5.37,5.36,5.37,31600.0
2010-09-10 13:30:00,5.37,5.39,5.37,5.38,24000.0,5.37,5.39,5.37,5.38,24000.0
2010-09-10 13:40:00,5.38,5.38,5.36,5.38,16000.0,5.38,5.38,5.36,5.38,16000.0
2010-09-10 13:50:00,5.38,5.39,5.38,5.39,13200.0,5.38,5.39,5.38,5.39,13200.0
2010-09-10 14:00:00,5.39,5.41,5.38,5.4,23600.0,5.39,5.41,5.38,5.4,23600.0
2010-09-10 14:10:00,5.4,5.41,5.39,5.39,25200.0,5.4,5.41,5.39,5.39,25200.0
2010-09-10 14:20:00,5.39,5.42,5.39,5.41,16000.0,5.39,5.42,5.39,5.41,16000.0
2010-09-10 14:30:00,5.42,5.44,5.41,5.43,51200.0,5.42,5.44,5.41,5.43,51200.0
2010-09-10 14:40:00,5.43,5.44,5.43,5.43,55600.0,5.43,5.44,5.43,5.43,55600.0
2010-09-10 14:50:00,5.43,5.43,5.43,5.43,27600.0,5.43,5.43,5.43,5.43,27600.0
2010-09-10 15:00:00,5.43,5.43,5.43,5.43,40800.0,5.43,5.43,5.43,5.43,40800.0
2010-09-10 15:10:00,5.43,5.43,5.42,5.42,62400.0,5.43,5.43,5.42,5.42,62400.0
2010-09-10 15:20:00,5.42,5.42,5.41,5.42,16800.0,5.42,5.42,5.41,5.42,16800.0
2010-09-10 15:30:00,5.42,5.43,5.42,5.42,33200.0,5.42,5.43,5.42,5.42,33200.0
2010-09-10 15:40:00,5.42,5.42,5.41,5.41,45200.0,5.42,5.42,5.41,5.41,45200.0
2010-09-10 15:50:00,5.42,5.43,5.41,5.43,284800.0,5.42,5.43,5.41,5.43,284800.0
2010-09-13 09:30:00,5.47,5.53,5.46,5.53,35600.0,5.47,5.53,5.46,5.53,35600.0
2010-09-13 09:40:00,5.52,5.52,5.49,5.49,21200.0,5.52,5.52,5.49,5.49,21200.0
2010-09-13 09:50:00,5.48,5.51,5.46,5.48,63200.0,5.48,5.51,5.46,5.48,63200.0
2010-09-13 10:00:00,5.47,5.51,5.47,5.51,42000.0,5.47,5.51,5.47,5.51,42000.0
2010-09-13 10:10:00,5.51,5.51,5.5,5.5,41200.0,5.51,5.51,5.5,5.5,41200.0
2010-09-13 10:20:00,5.5,5.52,5.5,5.52,59200.0,5.5,5.52,5.5,5.52,59200.0
2010-09-13 10:30:00,5.52,5.55,5.52,5.54,33600.0,5.52,5.55,5.52,5.54,33600.0
2010-09-13 10:40:00,5.54,5.57,5.54,5.57,34800.0,5.54,5.57,5.54,5.57,34800.0
2010-09-13 10:50:00,5.56,5.56,5.55,5.56,12000.0,5.56,5.56,5.55,5.56,12000.0
2010-09-13 11:00:00,5.55,5.56,5.55,5.56,37200.0,5.55,5.56,5.55,5.56,37200.0
2010-09-13 11:10:00,5.56,5.57,5.55,5.56,57600.0,5.56,5.57,5.55,5.56,57600.0
2010-09-13 11:20:00,5.56,5.57,5.56,5.57,32800.0,5.56,5.57,5.56,5.57,32800.0
2010-09-13 11:30:00,5.57,5.57,5.55,5.55,27200.0,5.57,5.57,5.55,5.55,27200.0
2010-09-13 11:40:00,5.56,5.56,5.54,5.55,18400.0,5.56,5.56,5.54,5.55,18400.0
2010-09-13 11:50:00,5.55,5.56,5.55,5.56,12000.0,5.55,5.56,5.55,5.56,12000.0
2010-09-13 12:00:00,5.56,5.56,5.54,5.54,12000.0,5.56,5.56,5.54,5.54,12000.0
2010-09-13 12:10:00,5.54,5.55,5.53,5.54,26800.0,5.54,5.55,5.53,5.54,26800.0
2010-09-13 12:20:00,5.54,5.54,5.5,5.5,45600.0,5.54,5.54,5.5,5.5,45600.0
2010-09-13 12:30:00,5.5,5.51,5.5,5.51,39200.0,5.5,5.51,5.5,5.51,39200.0
2010-09-13 12:40:00,5.51,5.52,5.5,5.5,45200.0,5.51,5.52,5.5,5.5,45200.0
2010-09-13 12:50:00,5.5,5.51,5.49,5.5,88000.0,5.5,5.51,5.49,5.5,88000.0
2010-09-13 13:00:00,5.5,5.5,5.5,5.5,9200.0,5.5,5.5,5.5,5.5,9200.0
2010-09-13 13:10:00,5.5,5.51,5.49,5.5,119600.0,5.5,5.51,5.49,5.5,119600.0
2010-09-13 13:20:00,5.5,5.51,5.5,5.51,24000.0,5.5,5.51,5.5,5.51,24000.0
2010-09-13 13:30:00,5.51,5.51,5.5,5.5,94400.0,5.51,5.51,5.5,5.5,94400.0
2010-09-13 13:40:00,5.5,5.52,5.5,5.51,74000.0,5.5,5.52,5.5,5.51,74000.0
2010-09-13 13:50:00,5.51,5.51,5.5,5.5,14800.0,5.51,5.51,5.5,5.5,14800.0
2010-09-13 14:00:00,5.5,5.51,5.5,5.5,46000.0,5.5,5.51,5.5,5.5,46000.0
2010-09-13 14:10:00,5.5,5.5,5.5,5.5,10800.0,5.5,5.5,5.5,5.5,10800.0
2010-09-13 14:20:00,5.5,5.51,5.5,5.51,47200.0,5.5,5.51,5.5,5.51,47200.0
2010-09-13 14:30:00,5.51,5.51,5.5,5.5,16000.0,5.51,5.51,5.5,5.5,16000.0
2010-09-13 14:40:00,5.5,5.51,5.5,5.5,62000.0,5.5,5.51,5.5,5.5,62000.0
2010-09-13 14:50:00,5.5,5.52,5.5,5.52,26000.0,5.5,5.52,5.5,5.52,26000.0
2010-09-13 15:00:00,5.52,5.52,5.5,5.51,52000.0,5.52,5.52,5.5,5.51,52000.0
2010-09-13 15:10:00,5.51,5.54,5.51,5.54,22000.0,5.51,5.54,5.51,5.54,22000.0
2010-09-13 15:20:00,5.54,5.55,5.53,5.54,38000.0,5.54,5.55,5.53,5.54,38000.0
2010-09-13 15:30:00,5.54,5.55,5.53,5.54,59600.0,5.54,5.55,5.53,5.54,59600.0
2010-09-13 15:40:00,5.54,5.55,5.51,5.54,136400.0,5.54,5.55,5.51,5.54,136400.0
2010-09-13 15:50:00,5.53,5.55,5.53,5.53,152000.0,5.53,5.55,5.53,5.53,152000.0
2010-09-14 09:30:00,5.53,5.53,5.5,5.51,8800.0,5.53,5.53,5.5,5.51,8800.0
2010-09-14 09:40:00,5.53,5.54,5.5,5.51,6400.0,5.53,5.54,5.5,5.51,6400.0
2010-09-14 09:50:00,5.5,5.51,5.47,5.47,27200.0,5.5,5.51,5.47,5.47,27200.0
2010-09-14 10:00:00,5.48,5.48,5.46,5.46,17600.0,5.48,5.48,5.46,5.46,17600.0
2010-09-14 10:10:00,5.46,5.46,5.44,5.45,17200.0,5.46,5.46,5.44,5.45,17200.0
2010-09-14 10:20:00,5.45,5.45,5.42,5.42,30800.0,5.45,5.45,5.42,5.42,30800.0
2010-09-14 10:30:00,5.42,5.42,5.38,5.38,25600.0,5.42,5.42,5.38,5.38,25600.0
2010-09-14 10:40:00,5.39,5.4,5.39,5.4,16400.0,5.39,5.4,5.39,5.4,16400.0
2010-09-14 10:50:00,5.41,5.41,5.4,5.41,45200.0,5.41,5.41,5.4,5.41,45200.0
2010-09-14 11:00:00,5.41,5.42,5.41,5.42,75600.0,5.41,5.42,5.41,5.42,75600.0
2010-09-14 11:10:00,5.42,5.45,5.42,5.45,37600.0,5.42,5.45,5.42,5.45,37600.0
2010-09-14 11:20:00,5.44,5.45,5.43,5.45,48400.0,5.44,5.45,5.43,5.45,48400.0
2010-09-14 11:30:00,5.45,5.45,5.44,5.44,10000.0,5.45,5.45,5.44,5.44,10000.0
2010-09-14 11:40:00,5.44,5.45,5.43,5.44,64800.0,5.44,5.45,5.43,5.44,64800.0
2010-09-14 11:50:00,5.44,5.45,5.44,5.45,20000.0,5.44,5.45,5.44,5.45,20000.0
2010-09-14 12:00:00,5.45,5.47,5.45,5.46,12000.0,5.45,5.47,5.45,5.46,12000.0
2010-09-14 12:10:00,5.46,5.47,5.46,5.47,6000.0,5.46,5.47,5.46,5.47,6000.0
2010-09-14 12:20:00,5.46,5.46,5.45,5.46,13200.0,5.46,5.46,5.45,5.46,13200.0
2010-09-14 12:30:00,5.46,5.46,5.46,5.46,2000.0,5.46,5.46,5.46,5.46,2000.0
2010-09-14 12:40:00,5.46,5.46,5.44,5.44,20400.0,5.46,5.46,5.44,5.44,20400.0
2010-09-14 12:50:00,5.44,5.45,5.44,5.44,11600.0,5.44,5.45,5.44,5.44,11600.0
2010-09-14 13:00:00,5.44,5.44,5.44,5.44,22800.0,5.44,5.44,5.44,5.44,22800.0
2010-09-14 13:10:00,5.44,5.44,5.44,5.44,16000.0,5.44,5.44,5.44,5.44,16000.0
2010-09-14 13:20:00,5.44,5.46,5.44,5.46,32000.0,5.44,5.46,5.44,5.46,32000.0
2010-09-14 13:30:00,5.45,5.48,5.45,5.48,26800.0,5.45,5.48,5.45,5.48,26800.0
2010-09-14 13:40:00,5.48,5.48,5.47,5.48,184000.0,5.48,5.48,5.47,5.48,184000.0
2010-09-14 13:50:00,5.48,5.49,5.48,5.49,19600.0,5.48,5.49,5.48,5.49,19600.0
2010-09-14 14:00:00,5.49,5.49,5.48,5.49,64800.0,5.49,5.49,5.48,5.49,64800.0
2010-09-14 14:10:00,5.49,5.5,5.49,5.5,8800.0,5.49,5.5,5.49,5.5,8800.0
2010-09-14 14:20:00,5.5,5.5,5.5,5.5,166400.0,5.5,5.5,5.5,5.5,166400.0
2010-09-14 14:30:00,5.5,5.5,5.5,5.5,7600.0,5.5,5.5,5.5,5.5,7600.0
2010-09-14 14:40:00,5.51,5.51,5.5,5.5,9600.0,5.51,5.51,5.5,5.5,9600.0
2010-09-14 14:50:00,5.5,5.52,5.5,5.5,14400.0,5.5,5.52,5.5,5.5,14400.0
2010-09-14 15:00:00,5.5,5.52,5.5,5.52,10400.0,5.5,5.52,5.5,5.52,10400.0
2010-09-14 15:10:00,5.52,5.52,5.5,5.5,10400.0,5.52,5.52,5.5,5.5,10400.0
2010-09-14 15:20:00,5.5,5.52,5.5,5.52,18400.0,5.5,5.52,5.5,5.52,18400.0
2010-09-14 15:30:00,5.52,5.53,5.51,5.51,10400.0,5.52,5.53,5.51,5.51,10400.0
2010-09-14 15:40:00,5.51,5.51,5.5,5.5,34800.0,5.51,5.51,5.5,5.5,34800.0
2010-09-14 15:50:00,5.51,5.51,5.5,5.5,138000.0,5.51,5.51,5.5,5.5,138000.0
2010-09-15 09:30:00,5.5,5.53,5.47,5.51,34000.0,5.5,5.53,5.47,5.51,34000.0
2010-09-15 09:40:00,5.5,5.54,5.49,5.54,56400.0,5.5,5.54,5.49,5.54,56400.0
2010-09-15 09:50:00,5.53,5.53,5.48,5.5,71200.0,5.53,5.53,5.48,5.5,71200.0
2010-09-15 10:00:00,5.51,5.53,5.5,5.51,20000.0,5.51,5.53,5.5,5.51,20000.0
2010-09-15 10:10:00,5.52,5.54,5.51,5.53,22400.0,5.52,5.54,5.51,5.53,22400.0
2010-09-15 10:20:00,5.53,5.54,5.52,5.53,12000.0,5.53,5.54,5.52,5.53,12000.0
2010-09-15 10:30:00,5.53,5.53,5.51,5.52,20000.0,5.53,5.53,5.51,5.52,20000.0
2010-09-15 10:40:00,5.52,5.53,5.52,5.52,18000.0,5.52,5.53,5.52,5.52,18000.0
2010-09-15 10:50:00,5.52,5.53,5.52,5.53,11600.0,5.52,5.53,5.52,5.53,11600.0
2010-09-15 11:00:00,5.53,5.53,5.5,5.5,20000.0,5.53,5.53,5.5,5.5,20000.0
2010-09-15 11:10:00,5.51,5.52,5.5,5.51,23200.0,5.51,5.52,5.5,5.51,23200.0
2010-09-15 11:20:00,5.52,5.52,5.51,5.51,14000.0,5.52,5.52,5.51,5.51,14000.0
2010-09-15 11:30:00,5.51,5.51,5.5,5.51,16800.0,5.51,5.51,5.5,5.51,16800.0
2010-09-15 11:40:00,5.51,5.51,5.5,5.5,14000.0,5.51,5.51,5.5,5.5,14000.0
2010-09-15 11:50:00,5.5,5.52,5.49,5.52,20800.0,5.5,5.52,5.49,5.52,20800.0
2010-09-15 12:00:00,5.52,5.53,5.52,5.52,79200.0,5.52,5.53,5.52,5.52,79200.0
2010-09-15 12:10:00,5.52,5.53,5.51,5.53,12800.0,5.52,5.53,5.51,5.53,12800.0
2010-09-15 12:20:00,5.53,5.54,5.53,5.54,4000.0,5.53,5.54,5.53,5.54,4000.0
2010-09-15 12:30:00,5.54,5.54,5.53,5.54,8400.0,5.54,5.54,5.53,5.54,8400.0
2010-09-15 12:40:00,5.54,5.54,5.53,5.54,4800.0,5.54,5.54,5.53,5.54,4800.0
2010-09-15 12:50:00,5.54,5.54,5.54,5.54,2000.0,5.54,5.54,5.54,5.54,2000.0
2010-09-15 13:00:00,5.55,5.55,5.54,5.54,13200.0,5.55,5.55,5.54,5.54,13200.0
2010-09-15 13:10:00,5.54,5.55,5.54,5.55,6400.0,5.54,5.55,5.54,5.55,6400.0
2010-09-15 13:20:00,5.55,5.55,5.54,5.54,2400.0,5.55,5.55,5.54,5.54,2400.0
2010-09-15 13:30:00,5.54,5.55,5.54,5.55,6400.0,5.54,5.55,5.54,5.55,6400.0
2010-09-15 13:40:00,5.54,5.55,5.54,5.54,8000.0,5.54,5.55,5.54,5.54,8000.0
2010-09-15 13:50:00,5.54,5.56,5.54,5.56,9600.0,5.54,5.56,5.54,5.56,9600.0
2010-09-15 14:00:00,5.56,5.58,5.56,5.56,36000.0,5.56,5.58,5.56,5.56,36000.0
2010-09-15 14:10:00,5.56,5.57,5.55,5.56,9600.0,5.56,5.57,5.55,5.56,9600.0
2010-09-15 14:20:00,5.56,5.56,5.55,5.56,12000.0,5.56,5.56,5.55,5.56,12000.0
2010-09-15 14:30:00,5.56,5.56,5.55,5.55,12400.0,5.56,5.56,5.55,5.55,12400.0
2010-09-15 14:40:00,5.55,5.55,5.54,5.55,26400.0,5.55,5.55,5.54,5.55,26400.0
2010-09-15 14:50:00,5.54,5.56,5.54,5.56,25200.0,5.54,5.56,5.54,5.56,25200.0
2010-09-15 15:00:00,5.55,5.56,5.54,5.54,19200.0,5.55,5.56,5.54,5.54,19200.0
2010-09-15 15:10:00,5.54,5.56,5.54,5.56,26800.0,5.54,5.56,5.54,5.56,26800.0
2010-09-15 15:20:00,5.56,5.59,5.56,5.58,38000.0,5.56,5.59,5.56,5.58,38000.0
2010-09-15 15:30:00,5.58,5.59,5.57,5.58,56000.0,5.58,5.59,5.57,5.58,56000.0
2010-09-15 15:40:00,5.58,5.58,5.56,5.57,56800.0,5.58,5.58,5.56,5.57,56800.0
2010-09-15 15:50:00,5.57,5.57,5.55,5.55,119200.0,5.57,5.57,5.55,5.55,119200.0
2010-09-16 09:30:00,5.54,5.54,5.51,5.53,15200.0,5.54,5.54,5.51,5.53,15200.0
2010-09-16 09:40:00,5.52,5.53,5.51,5.52,12800.0,5.52,5.53,5.51,5.52,12800.0
2010-09-16 09:50:00,5.52,5.54,5.52,5.53,7200.0,5.52,5.54,5.52,5.53,7200.0
2010-09-16 10:00:00,5.52,5.54,5.5,5.51,33200.0,5.52,5.54,5.5,5.51,33200.0
2010-09-16 10:10:00,5.51,5.52,5.48,5.48,16000.0,5.51,5.52,5.48,5.48,16000.0
2010-09-16 10:20:00,5.49,5.5,5.48,5.49,17600.0,5.49,5.5,5.48,5.49,17600.0
2010-09-16 10:30:00,5.49,5.5,5.49,5.5,101200.0,5.49,5.5,5.49,5.5,101200.0
2010-09-16 10:40:00,5.49,5.51,5.49,5.51,4000.0,5.49,5.51,5.49,5.51,4000.0
2010-09-16 10:50:00,5.5,5.51,5.5,5.5,8400.0,5.5,5.51,5.5,5.5,8400.0
2010-09-16 11:00:00,5.5,5.5,5.5,5.5,12800.0,5.5,5.5,5.5,5.5,12800.0
2010-09-16 11:10:00,5.5,5.5,5.49,5.5,28800.0,5.5,5.5,5.49,5.5,28800.0
2010-09-16 11:20:00,5.5,5.5,5.49,5.5,37200.0,5.5,5.5,5.49,5.5,37200.0
2010-09-16 11:30:00,5.5,5.51,5.5,5.51,23200.0,5.5,5.51,5.5,5.51,23200.0
2010-09-16 11:40:00,5.5,5.54,5.5,5.51,62000.0,5.5,5.54,5.5,5.51,62000.0
2010-09-16 11:50:00,5.51,5.51,5.5,5.51,13200.0,5.51,5.51,5.5,5.51,13200.0
2010-09-16 12:00:00,5.5,5.51,5.5,5.5,22400.0,5.5,5.51,5.5,5.5,22400.0
2010-09-16 12:10:00,5.5,5.5,5.5,5.5,22400.0,5.5,5.5,5.5,5.5,22400.0
2010-09-16 12:20:00,5.5,5.5,5.5,5.5,18000.0,5.5,5.5,5.5,5.5,18000.0
2010-09-16 12:30:00,5.5,5.52,5.5,5.51,10800.0,5.5,5.52,5.5,5.51,10800.0
2010-09-16 12:40:00,5.51,5.52,5.51,5.52,7600.0,5.51,5.52,5.51,5.52,7600.0
2010-09-16 12:50:00,5.51,5.52,5.51,5.51,9600.0,5.51,5.52,5.51,5.51,9600.0
2010-09-16 13:00:00,5.5,5.5,5.49,5.5,28400.0,5.5,5.5,5.49,5.5,28400.0
2010-09-16 13:10:00,5.5,5.5,5.47,5.47,38800.0,5.5,5.5,5.47,5.47,38800.0
2010-09-16 13:20:00,5.47,5.48,5.46,5.48,22400.0,5.47,5.48,5.46,5.48,22400.0
2010-09-16 13:30:00,5.47,5.47,5.46,5.46,6400.0,5.47,5.47,5.46,5.46,6400.0
2010-09-16 13:40:00,5.47,5.48,5.46,5.47,9600.0,5.47,5.48,5.46,5.47,9600.0
2010-09-16 13:50:00,5.46,5.47,5.46,5.47,10000.0,5.46,5.47,5.46,5.47,10000.0
2010-09-16 14:00:00,5.48,5.48,5.47,5.48,53200.0,5.48,5.48,5.47,5.48,53200.0
2010-09-16 14:10:00,5.48,5.49,5.47,5.49,78400.0,5.48,5.49,5.47,5.49,78400.0
2010-09-16 14:20:00,5.48,5.48,5.47,5.48,97200.0,5.48,5.48,5.47,5.48,97200.0
2010-09-16 14:30:00,5.47,5.5,5.47,5.5,29200.0,5.47,5.5,5.47,5.5,29200.0
2010-09-16 14:40:00,5.51,5.51,5.49,5.49,56000.0,5.51,5.51,5.49,5.49,56000.0
2010-09-16 14:50:00,5.49,5.49,5.48,5.49,62000.0,5.49,5.49,5.48,5.49,62000.0
2010-09-16 15:00:00,5.49,5.49,5.48,5.48,64400.0,5.49,5.49,5.48,5.48,64400.0
2010-09-16 15:10:00,5.48,5.49,5.47,5.49,61600.0,5.48,5.49,5.47,5.49,61600.0
2010-09-16 15:20:00,5.49,5.49,5.48,5.49,33200.0,5.49,5.49,5.48,5.49,33200.0
2010-09-16 15:30:00,5.49,5.49,5.48,5.49,40800.0,5.49,5.49,5.48,5.49,40800.0
2010-09-16 15:40:00,5.49,5.49,5.47,5.48,46000.0,5.49,5.49,5.47,5.48,46000.0
2010-09-16 15:50:00,5.48,5.5,5.48,5.49,182400.0,5.48,5.5,5.48,5.49,182400.0
2010-09-17 09:30:00,5.54,5.54,5.51,5.53,304800.0,5.54,5.54,5.51,5.53,304800.0
2010-09-17 09:40:00,5.53,5.53,5.45,5.45,17600.0,5.53,5.53,5.45,5.45,17600.0
2010-09-17 09:50:00,5.45,5.45,5.37,5.41,69200.0,5.45,5.45,5.37,5.41,69200.0
2010-09-17 10:00:00,5.4,5.4,5.37,5.39,24800.0,5.4,5.4,5.37,5.39,24800.0
2010-09-17 10:10:00,5.39,5.43,5.39,5.43,20800.0,5.39,5.43,5.39,5.43,20800.0
2010-09-17 10:20:00,5.43,5.46,5.43,5.44,17200.0,5.43,5.46,5.43,5.44,17200.0
2010-09-17 10:30:00,5.43,5.44,5.43,5.44,2800.0,5.43,5.44,5.43,5.44,2800.0
2010-09-17 10:40:00,5.44,5.46,5.43,5.45,38000.0,5.44,5.46,5.43,5.45,38000.0
2010-09-17 10:50:00,5.44,5.46,5.44,5.46,9600.0,5.44,5.46,5.44,5.46,9600.0
2010-09-17 11:00:00,5.46,5.49,5.46,5.49,6000.0,5.46,5.49,5.46,5.49,6000.0
2010-09-17 11:10:00,5.48,5.48,5.46,5.46,20400.0,5.48,5.48,5.46,5.46,20400.0
2010-09-17 11:20:00,5.47,5.48,5.46,5.46,19200.0,5.47,5.48,5.46,5.46,19200.0
2010-09-17 11:30:00,5.46,5.46,5.44,5.45,95600.0,5.46,5.46,5.44,5.45,95600.0
2010-09-17 11:40:00,5.45,5.45,5.43,5.43,40000.0,5.45,5.45,5.43,5.43,40000.0
2010-09-17 11:50:00,5.43,5.44,5.43,5.43,15600.0,5.43,5.44,5.43,5.43,15600.0
2010-09-17 12:00:00,5.44,5.44,5.44,5.44,41200.0,5.44,5.44,5.44,5.44,41200.0
2010-09-17 12:10:00,5.44,5.44,5.43,5.43,22800.0,5.44,5.44,5.43,5.43,22800.0
2010-09-17 12:20:00,5.43,5.44,5.43,5.44,12000.0,5.43,5.44,5.43,5.44,12000.0
2010-09-17 12:30:00,5.44,5.45,5.43,5.43,24000.0,5.44,5.45,5.43,5.43,24000.0
2010-09-17 12:40:00,5.43,5.43,5.43,5.43,15200.0,5.43,5.43,5.43,5.43,15200.0
2010-09-17 12:50:00,5.43,5.43,5.42,5.43,32400.0,5.43,5.43,5.42,5.43,32400.0
2010-09-17 13:00:00,5.43,5.43,5.43,5.43,7200.0,5.43,5.43,5.43,5.43,7200.0
2010-09-17 13:10:00,5.43,5.43,5.43,5.43,5600.0,5.43,5.43,5.43,5.43,5600.0
2010-09-17 13:20:00,5.43,5.44,5.43,5.44,19200.0,5.43,5.44,5.43,5.44,19200.0
2010-09-17 13:30:00,5.43,5.44,5.43,5.44,65200.0,5.43,5.44,5.43,5.44,65200.0
2010-09-17 13:40:00,5.44,5.45,5.44,5.45,56400.0,5.44,5.45,5.44,5.45,56400.0
2010-09-17 13:50:00,5.45,5.45,5.44,5.45,10800.0,5.45,5.45,5.44,5.45,10800.0
2010-09-17 14:00:00,5.45,5.45,5.44,5.44,13600.0,5.45,5.45,5.44,5.44,13600.0
2010-09-17 14:10:00,5.44,5.45,5.44,5.45,8800.0,5.44,5.45,5.44,5.45,8800.0
2010-09-17 14:20:00,5.45,5.45,5.44,5.45,25200.0,5.45,5.45,5.44,5.45,25200.0
2010-09-17 14:30:00,5.45,5.46,5.45,5.46,20000.0,5.45,5.46,5.45,5.46,20000.0
2010-09-17 14:40:00,5.46,5.46,5.44,5.44,22000.0,5.46,5.46,5.44,5.44,22000.0
2010-09-17 14:50:00,5.44,5.44,5.43,5.44,12800.0,5.44,5.44,5.43,5.44,12800.0
2010-09-17 15:00:00,5.44,5.44,5.43,5.44,26000.0,5.44,5.44,5.43,5.44,26000.0
2010-09-17 15:10:00,5.43,5.44,5.43,5.43,47600.0,5.43,5.44,5.43,5.43,47600.0
2010-09-17 15:20:00,5.43,5.43,5.42,5.42,24400.0,5.43,5.43,5.42,5.42,24400.0
2010-09-17 15:30:00,5.42,5.43,5.42,5.42,38400.0,5.42,5.43,5.42,5.42,38400.0
2010-09-17 15:40:00,5.42,5.43,5.42,5.43,58400.0,5.42,5.43,5.42,5.43,58400.0
2010-09-17 15:50:00,5.43,5.5,5.43,5.48,759200.0,5.43,5.5,5.43,5.48,759200.0
2010-09-20 09:30:00,5.47,5.5,5.46,5.49,30000.0,5.47,5.5,5.46,5.49,30000.0
2010-09-20 09:40:00,5.49,5.49,5.47,5.48,17200.0,5.49,5.49,5.47,5.48,17200.0
2010-09-20 09:50:00,5.48,5.5,5.48,5.5,18400.0,5.48,5.5,5.48,5.5,18400.0
2010-09-20 10:00:00,5.49,5.54,5.49,5.54,72400.0,5.49,5.54,5.49,5.54,72400.0
2010-09-20 10:10:00,5.54,5.57,5.54,5.57,30800.0,5.54,5.57,5.54,5.57,30800.0
2010-09-20 10:20:00,5.57,5.58,5.54,5.54,42400.0,5.57,5.58,5.54,5.54,42400.0
2010-09-20 10:30:00,5.55,5.55,5.52,5.52,28000.0,5.55,5.55,5.52,5.52,28000.0
2010-09-20 10:40:00,5.52,5.53,5.52,5.52,32400.0,5.52,5.53,5.52,5.52,32400.0
2010-09-20 10:50:00,5.52,5.56,5.52,5.56,40000.0,5.52,5.56,5.52,5.56,40000.0
2010-09-20 11:00:00,5.56,5.57,5.55,5.55,15200.0,5.56,5.57,5.55,5.55,15200.0
2010-09-20 11:10:00,5.55,5.56,5.52,5.52,22000.0,5.55,5.56,5.52,5.52,22000.0
2010-09-20 11:20:00,5.52,5.54,5.52,5.52,19600.0,5.52,5.54,5.52,5.52,19600.0
2010-09-20 11:30:00,5.53,5.54,5.53,5.53,20000.0,5.53,5.54,5.53,5.53,20000.0
2010-09-20 11:40:00,5.53,5.57,5.52,5.54,46800.0,5.53,5.57,5.52,5.54,46800.0
2010-09-20 11:50:00,5.54,5.55,5.53,5.55,22400.0,5.54,5.55,5.53,5.55,22400.0
2010-09-20 12:00:00,5.54,5.54,5.52,5.52,9200.0,5.54,5.54,5.52,5.52,9200.0
2010-09-20 12:10:00,5.52,5.52,5.5,5.51,16800.0,5.52,5.52,5.5,5.51,16800.0
2010-09-20 12:20:00,5.51,5.53,5.51,5.52,37600.0,5.51,5.53,5.51,5.52,37600.0
2010-09-20 12:30:00,5.51,5.54,5.51,5.52,33600.0,5.51,5.54,5.51,5.52,33600.0
2010-09-20 12:40:00,5.52,5.52,5.51,5.51,15200.0,5.52,5.52,5.51,5.51,15200.0
2010-09-20 12:50:00,5.51,5.53,5.51,5.52,21600.0,5.51,5.53,5.51,5.52,21600.0
2010-09-20 13:00:00,5.52,5.53,5.5,5.5,35600.0,5.52,5.53,5.5,5.5,35600.0
2010-09-20 13:10:00,5.51,5.51,5.48,5.51,37200.0,5.51,5.51,5.48,5.51,37200.0
2010-09-20 13:20:00,5.5,5.51,5.49,5.49,12400.0,5.5,5.51,5.49,5.49,12400.0
2010-09-20 13:30:00,5.5,5.51,5.48,5.5,15600.0,5.5,5.51,5.48,5.5,15600.0
2010-09-20 13:40:00,5.51,5.51,5.5,5.51,12000.0,5.51,5.51,5.5,5.51,12000.0
2010-09-20 13:50:00,5.51,5.53,5.51,5.53,18800.0,5.51,5.53,5.51,5.53,18800.0
2010-09-20 14:00:00,5.53,5.54,5.52,5.52,63200.0,5.53,5.54,5.52,5.52,63200.0
2010-09-20 14:10:00,5.52,5.55,5.52,5.55,61200.0,5.52,5.55,5.52,5.55,61200.0
2010-09-20 14:20:00,5.55,5.56,5.53,5.55,74400.0,5.55,5.56,5.53,5.55,74400.0
2010-09-20 14:30:00,5.54,5.57,5.54,5.55,58000.0,5.54,5.57,5.54,5.55,58000.0
2010-09-20 14:40:00,5.55,5.55,5.53,5.53,52400.0,5.55,5.55,5.53,5.53,52400.0
2010-09-20 14:50:00,5.53,5.57,5.52,5.54,40000.0,5.53,5.57,5.52,5.54,40000.0
2010-09-20 15:00:00,5.54,5.56,5.54,5.54,36000.0,5.54,5.56,5.54,5.54,36000.0
2010-09-20 15:10:00,5.54,5.56,5.54,5.55,177200.0,5.54,5.56,5.54,5.55,177200.0
2010-09-20 15:20:00,5.56,5.56,5.55,5.56,126400.0,5.56,5.56,5.55,5.56,126400.0
2010-09-20 15:30:00,5.56,5.57,5.56,5.57,46000.0,5.56,5.57,5.56,5.57,46000.0
2010-09-20 15:40:00,5.57,5.58,5.56,5.57,130000.0,5.57,5.58,5.56,5.57,130000.0
2010-09-20 15:50:00,5.57,5.59,5.56,5.57,174000.0,5.57,5.59,5.56,5.57,174000.0
2010-09-21 09:30:00,5.57,5.57,5.53,5.55,36400.0,5.57,5.57,5.53,5.55,36400.0
2010-09-21 09:40:00,5.55,5.56,5.54,5.56,18400.0,5.55,5.56,5.54,5.56,18400.0
2010-09-21 09:50:00,5.56,5.57,5.54,5.57,22400.0,5.56,5.57,5.54,5.57,22400.0
2010-09-21 10:00:00,5.57,5.57,5.54,5.54,28800.0,5.57,5.57,5.54,5.54,28800.0
2010-09-21 10:10:00,5.54,5.56,5.54,5.55,59200.0,5.54,5.56,5.54,5.55,59200.0
2010-09-21 10:20:00,5.55,5.56,5.53,5.54,44400.0,5.55,5.56,5.53,5.54,44400.0
2010-09-21 10:30:00,5.54,5.56,5.54,5.56,29600.0,5.54,5.56,5.54,5.56,29600.0
2010-09-21 10:40:00,5.56,5.6,5.56,5.58,68000.0,5.56,5.6,5.56,5.58,68000.0
2010-09-21 10:50:00,5.59,5.59,5.54,5.54,21600.0,5.59,5.59,5.54,5.54,21600.0
2010-09-21 11:00:00,5.54,5.55,5.54,5.54,18800.0,5.54,5.55,5.54,5.54,18800.0
2010-09-21 11:10:00,5.55,5.61,5.55,5.6,64800.0,5.55,5.61,5.55,5.6,64800.0
2010-09-21 11:20:00,5.6,5.62,5.56,5.56,76400.0,5.6,5.62,5.56,5.56,76400.0
2010-09-21 11:30:00,5.56,5.57,5.55,5.57,30000.0,5.56,5.57,5.55,5.57,30000.0
2010-09-21 11:40:00,5.57,5.57,5.56,5.56,8000.0,5.57,5.57,5.56,5.56,8000.0
2010-09-21 11:50:00,5.56,5.57,5.55,5.57,13600.0,5.56,5.57,5.55,5.57,13600.0
2010-09-21 12:00:00,5.56,5.59,5.56,5.59,34400.0,5.56,5.59,5.56,5.59,34400.0
2010-09-21 12:10:00,5.59,5.59,5.58,5.59,128000.0,5.59,5.59,5.58,5.59,128000.0
2010-09-21 12:20:00,5.59,5.59,5.57,5.57,20800.0,5.59,5.59,5.57,5.57,20800.0
2010-09-21 12:30:00,5.57,5.57,5.56,5.56,14400.0,5.57,5.57,5.56,5.56,14400.0
2010-09-21 12:40:00,5.56,5.57,5.56,5.57,12000.0,5.56,5.57,5.56,5.57,12000.0
2010-09-21 12:50:00,5.57,5.57,5.56,5.57,13200.0,5.57,5.57,5.56,5.57,13200.0
2010-09-21 13:00:00,5.57,5.57,5.54,5.54,23600.0,5.57,5.57,5.54,5.54,23600.0
2010-09-21 13:10:00,5.54,5.56,5.54,5.55,8400.0,5.54,5.56,5.54,5.55,8400.0
2010-09-21 13:20:00,5.55,5.55,5.53,5.53,8400.0,5.55,5.55,5.53,5.53,8400.0
2010-09-21 13:30:00,5.53,5.53,5.52,5.52,13600.0,5.53,5.53,5.52,5.52,13600.0
2010-09-21 13:40:00,5.52,5.52,5.51,5.52,14400.0,5.52,5.52,5.51,5.52,14400.0
2010-09-21 13:50:00,5.52,5.53,5.51,5.52,22800.0,5.52,5.53,5.51,5.52,22800.0
2010-09-21 14:00:00,5.52,5.53,5.52,5.52,14800.0,5.52,5.53,5.52,5.52,14800.0
2010-09-21 14:10:00,5.52,5.55,5.48,5.55,34400.0,5.52,5.55,5.48,5.55,34400.0
2010-09-21 14:20:00,5.55,5.55,5.52,5.55,22400.0,5.55,5.55,5.52,5.55,22400.0
2010-09-21 14:30:00,5.55,5.6,5.54,5.6,21600.0,5.55,5.6,5.54,5.6,21600.0
2010-09-21 14:40:00,5.6,5.62,5.6,5.62,62400.0,5.6,5.62,5.6,5.62,62400.0
2010-09-21 14:50:00,5.62,5.62,5.59,5.59,31200.0,5.62,5.62,5.59,5.59,31200.0
2010-09-21 15:00:00,5.6,5.6,5.59,5.6,28800.0,5.6,5.6,5.59,5.6,28800.0
2010-09-21 15:10:00,5.6,5.6,5.59,5.6,23200.0,5.6,5.6,5.59,5.6,23200.0
2010-09-21 15:20:00,5.59,5.59,5.56,5.58,35600.0,5.59,5.59,5.56,5.58,35600.0
2010-09-21 15:30:00,5.57,5.57,5.53,5.55,50000.0,5.57,5.57,5.53,5.55,50000.0
2010-09-21 15:40:00,5.55,5.56,5.53,5.54,36800.0,5.55,5.56,5.53,5.54,36800.0
2010-09-21 15:50:00,5.55,5.56,5.55,5.55,58400.0,5.55,5.56,5.55,5.55,58400.0
2010-09-22 09:30:00,5.54,5.57,5.49,5.57,17200.0,5.54,5.57,5.49,5.57,17200.0
2010-09-22 09:40:00,5.58,5.6,5.56,5.58,19200.0,5.58,5.6,5.56,5.58,19200.0
2010-09-22 09:50:00,5.59,5.6,5.57,5.59,17600.0,5.59,5.6,5.57,5.59,17600.0
2010-09-22 10:00:00,5.59,5.59,5.53,5.54,26800.0,5.59,5.59,5.53,5.54,26800.0
2010-09-22 10:10:00,5.55,5.59,5.54,5.58,28000.0,5.55,5.59,5.54,5.58,28000.0
2010-09-22 10:20:00,5.58,5.58,5.53,5.53,14000.0,5.58,5.58,5.53,5.53,14000.0
2010-09-22 10:30:00,5.53,5.54,5.5,5.51,19200.0,5.53,5.54,5.5,5.51,19200.0
2010-09-22 10:40:00,5.51,5.53,5.51,5.52,12800.0,5.51,5.53,5.51,5.52,12800.0
2010-09-22 10:50:00,5.52,5.52,5.5,5.51,12400.0,5.52,5.52,5.5,5.51,12400.0
2010-09-22 11:00:00,5.52,5.52,5.5,5.5,8400.0,5.52,5.52,5.5,5.5,8400.0
2010-09-22 11:10:00,5.5,5.5,5.48,5.5,13200.0,5.5,5.5,5.48,5.5,13200.0
2010-09-22 11:20:00,5.5,5.5,5.47,5.47,23600.0,5.5,5.5,5.47,5.47,23600.0
2010-09-22 11:30:00,5.47,5.5,5.47,5.49,16000.0,5.47,5.5,5.47,5.49,16000.0
2010-09-22 11:40:00,5.49,5.5,5.48,5.48,6000.0,5.49,5.5,5.48,5.48,6000.0
2010-09-22 11:50:00,5.48,5.5,5.47,5.49,18000.0,5.48,5.5,5.47,5.49,18000.0
2010-09-22 12:00:00,5.49,5.49,5.48,5.49,20000.0,5.49,5.49,5.48,5.49,20000.0
2010-09-22 12:10:00,5.49,5.49,5.48,5.49,4800.0,5.49,5.49,5.48,5.49,4800.0
2010-09-22 12:20:00,5.49,5.5,5.48,5.48,12800.0,5.49,5.5,5.48,5.48,12800.0
2010-09-22 12:30:00,5.48,5.49,5.47,5.48,18000.0,5.48,5.49,5.47,5.48,18000.0
2010-09-22 12:40:00,5.47,5.47,5.46,5.46,11200.0,5.47,5.47,5.46,5.46,11200.0
2010-09-22 12:50:00,5.46,5.48,5.46,5.47,12800.0,5.46,5.48,5.46,5.47,12800.0
2010-09-22 13:00:00,5.47,5.49,5.46,5.46,14800.0,5.47,5.49,5.46,5.46,14800.0
2010-09-22 13:10:00,5.46,5.46,5.44,5.46,9200.0,5.46,5.46,5.44,5.46,9200.0
2010-09-22 13:20:00,5.46,5.47,5.45,5.45,27200.0,5.46,5.47,5.45,5.45,27200.0
2010-09-22 13:30:00,5.46,5.47,5.45,5.47,16400.0,5.46,5.47,5.45,5.47,16400.0
2010-09-22 13:40:00,5.47,5.47,5.46,5.47,18400.0,5.47,5.47,5.46,5.47,18400.0
2010-09-22 13:50:00,5.48,5.49,5.47,5.48,14400.0,5.48,5.49,5.47,5.48,14400.0
2010-09-22 14:00:00,5.49,5.49,5.47,5.49,24400.0,5.49,5.49,5.47,5.49,24400.0
2010-09-22 14:10:00,5.49,5.5,5.48,5.49,39600.0,5.49,5.5,5.48,5.49,39600.0
2010-09-22 14:20:00,5.49,5.5,5.48,5.49,26400.0,5.49,5.5,5.48,5.49,26400.0
2010-09-22 14:30:00,5.49,5.51,5.49,5.5,29600.0,5.49,5.51,5.49,5.5,29600.0
2010-09-22 14:40:00,5.5,5.51,5.5,5.5,21600.0,5.5,5.51,5.5,5.5,21600.0
2010-09-22 14:50:00,5.5,5.51,5.49,5.5,20800.0,5.5,5.51,5.49,5.5,20800.0
2010-09-22 15:00:00,5.51,5.51,5.5,5.5,22000.0,5.51,5.51,5.5,5.5,22000.0
2010-09-22 15:10:00,5.5,5.51,5.5,5.5,34400.0,5.5,5.51,5.5,5.5,34400.0
2010-09-22 15:20:00,5.5,5.52,5.5,5.51,30400.0,5.5,5.52,5.5,5.51,30400.0
2010-09-22 15:30:00,5.51,5.53,5.51,5.52,32400.0,5.51,5.53,5.51,5.52,32400.0
2010-09-22 15:40:00,5.52,5.53,5.51,5.52,86800.0,5.52,5.53,5.51,5.52,86800.0
2010-09-22 15:50:00,5.52,5.53,5.51,5.52,88000.0,5.52,5.53,5.51,5.52,88000.0
2010-09-23 09:30:00,5.48,5.48,5.44,5.47,49200.0,5.48,5.48,5.44,5.47,49200.0
2010-09-23 09:40:00,5.46,5.48,5.46,5.47,52800.0,5.46,5.48,5.46,5.47,52800.0
2010-09-23 09:50:00,5.47,5.47,5.45,5.45,16000.0,5.47,5.47,5.45,5.45,16000.0
2010-09-23 10:00:00,5.44,5.52,5.44,5.5,42400.0,5.44,5.52,5.44,5.5,42400.0
2010-09-23 10:10:00,5.51,5.51,5.48,5.48,11200.0,5.51,5.51,5.48,5.48,11200.0
2010-09-23 10:20:00,5.48,5.51,5.47,5.49,51200.0,5.48,5.51,5.47,5.49,51200.0
2010-09-23 10:30:00,5.51,5.52,5.49,5.49,25200.0,5.51,5.52,5.49,5.49,25200.0
2010-09-23 10:40:00,5.49,5.51,5.47,5.5,35200.0,5.49,5.51,5.47,5.5,35200.0
2010-09-23 10:50:00,5.5,5.5,5.47,5.47,14000.0,5.5,5.5,5.47,5.47,14000.0
2010-09-23 11:00:00,5.47,5.48,5.47,5.48,21200.0,5.47,5.48,5.47,5.48,21200.0
2010-09-23 11:10:00,5.47,5.49,5.47,5.49,23200.0,5.47,5.49,5.47,5.49,23200.0
2010-09-23 11:20:00,5.49,5.49,5.47,5.48,28400.0,5.49,5.49,5.47,5.48,28400.0
2010-09-23 11:30:00,5.48,5.49,5.47,5.47,72000.0,5.48,5.49,5.47,5.47,72000.0
2010-09-23 11:40:00,5.48,5.48,5.46,5.47,24400.0,5.48,5.48,5.46,5.47,24400.0
2010-09-23 11:50:00,5.47,5.48,5.46,5.47,27600.0,5.47,5.48,5.46,5.47,27600.0
2010-09-23 12:00:00,5.47,5.48,5.47,5.48,21200.0,5.47,5.48,5.47,5.48,21200.0
2010-09-23 12:10:00,5.48,5.48,5.46,5.46,11600.0,5.48,5.48,5.46,5.46,11600.0
2010-09-23 12:20:00,5.45,5.46,5.45,5.45,18000.0,5.45,5.46,5.45,5.45,18000.0
2010-09-23 12:30:00,5.45,5.45,5.43,5.43,16800.0,5.45,5.45,5.43,5.43,16800.0
2010-09-23 12:40:00,5.43,5.44,5.43,5.44,22800.0,5.43,5.44,5.43,5.44,22800.0
2010-09-23 12:50:00,5.44,5.45,5.43,5.43,19200.0,5.44,5.45,5.43,5.43,19200.0
2010-09-23 13:00:00,5.43,5.44,5.43,5.43,19200.0,5.43,5.44,5.43,5.43,19200.0
2010-09-23 13:10:00,5.43,5.43,5.41,5.42,31600.0,5.43,5.43,5.41,5.42,31600.0
2010-09-23 13:20:00,5.42,5.42,5.41,5.41,22000.0,5.42,5.42,5.41,5.41,22000.0
2010-09-23 13:30:00,5.41,5.42,5.41,5.41,21600.0,5.41,5.42,5.41,5.41,21600.0
2010-09-23 13:40:00,5.42,5.42,5.38,5.38,44400.0,5.42,5.42,5.38,5.38,44400.0
2010-09-23 13:50:00,5.38,5.4,5.38,5.39,42800.0,5.38,5.4,5.38,5.39,42800.0
2010-09-23 14:00:00,5.4,5.42,5.39,5.41,45200.0,5.4,5.42,5.39,5.41,45200.0
2010-09-23 14:10:00,5.41,5.41,5.4,5.41,19200.0,5.41,5.41,5.4,5.41,19200.0
2010-09-23 14:20:00,5.41,5.41,5.4,5.4,15600.0,5.41,5.41,5.4,5.4,15600.0
2010-09-23 14:30:00,5.4,5.41,5.39,5.39,52400.0,5.4,5.41,5.39,5.39,52400.0
2010-09-23 14:40:00,5.39,5.39,5.36,5.37,48800.0,5.39,5.39,5.36,5.37,48800.0
2010-09-23 14:50:00,5.37,5.37,5.34,5.35,69200.0,5.37,5.37,5.34,5.35,69200.0
2010-09-23 15:00:00,5.35,5.36,5.35,5.35,62000.0,5.35,5.36,5.35,5.35,62000.0
2010-09-23 15:10:00,5.36,5.36,5.33,5.35,43200.0,5.36,5.36,5.33,5.35,43200.0
2010-09-23 15:20:00,5.35,5.36,5.33,5.33,50800.0,5.35,5.36,5.33,5.33,50800.0
2010-09-23 15:30:00,5.34,5.34,5.32,5.32,83600.0,5.34,5.34,5.32,5.32,83600.0
2010-09-23 15:40:00,5.33,5.33,5.31,5.32,66400.0,5.33,5.33,5.31,5.32,66400.0
2010-09-23 15:50:00,5.32,5.33,5.31,5.33,110400.0,5.32,5.33,5.31,5.33,110400.0
2010-09-24 09:30:00,5.38,5.41,5.38,5.38,22400.0,5.38,5.41,5.38,5.38,22400.0
2010-09-24 09:40:00,5.39,5.4,5.37,5.38,10400.0,5.39,5.4,5.37,5.38,10400.0
2010-09-24 09:50:00,5.36,5.37,5.36,5.36,12400.0,5.36,5.37,5.36,5.36,12400.0
2010-09-24 10:00:00,5.36,5.37,5.34,5.37,29200.0,5.36,5.37,5.34,5.37,29200.0
2010-09-24 10:10:00,5.37,5.38,5.36,5.36,17600.0,5.37,5.38,5.36,5.36,17600.0
2010-09-24 10:20:00,5.36,5.38,5.36,5.38,12800.0,5.36,5.38,5.36,5.38,12800.0
2010-09-24 10:30:00,5.38,5.38,5.37,5.37,13200.0,5.38,5.38,5.37,5.37,13200.0
2010-09-24 10:40:00,5.38,5.39,5.38,5.38,24000.0,5.38,5.39,5.38,5.38,24000.0
2010-09-24 10:50:00,5.39,5.39,5.39,5.39,23200.0,5.39,5.39,5.39,5.39,23200.0
2010-09-24 11:00:00,5.39,5.4,5.38,5.4,14800.0,5.39,5.4,5.38,5.4,14800.0
2010-09-24 11:10:00,5.4,5.41,5.38,5.4,31600.0,5.4,5.41,5.38,5.4,31600.0
2010-09-24 11:20:00,5.4,5.41,5.39,5.4,9600.0,5.4,5.41,5.39,5.4,9600.0
2010-09-24 11:30:00,5.4,5.41,5.4,5.41,11600.0,5.4,5.41,5.4,5.41,11600.0
2010-09-24 11:40:00,5.4,5.4,5.39,5.39,8400.0,5.4,5.4,5.39,5.39,8400.0
2010-09-24 11:50:00,5.39,5.4,5.38,5.39,13200.0,5.39,5.4,5.38,5.39,13200.0
2010-09-24 12:00:00,5.39,5.39,5.38,5.38,8800.0,5.39,5.39,5.38,5.38,8800.0
2010-09-24 12:10:00,5.38,5.39,5.38,5.39,8800.0,5.38,5.39,5.38,5.39,8800.0
2010-09-24 12:20:00,5.39,5.39,5.37,5.38,12400.0,5.39,5.39,5.37,5.38,12400.0
2010-09-24 12:30:00,5.38,5.38,5.36,5.37,15200.0,5.38,5.38,5.36,5.37,15200.0
2010-09-24 12:40:00,5.37,5.39,5.36,5.38,32400.0,5.37,5.39,5.36,5.38,32400.0
2010-09-24 12:50:00,5.38,5.42,5.38,5.42,36000.0,5.38,5.42,5.38,5.42,36000.0
2010-09-24 13:00:00,5.42,5.44,5.42,5.43,22800.0,5.42,5.44,5.42,5.43,22800.0
2010-09-24 13:10:00,5.43,5.44,5.43,5.44,9600.0,5.43,5.44,5.43,5.44,9600.0
2010-09-24 13:20:00,5.44,5.45,5.43,5.45,18000.0,5.44,5.45,5.43,5.45,18000.0
2010-09-24 13:30:00,5.46,5.46,5.44,5.46,68000.0,5.46,5.46,5.44,5.46,68000.0
2010-09-24 13:40:00,5.46,5.46,5.43,5.46,24400.0,5.46,5.46,5.43,5.46,24400.0
2010-09-24 13:50:00,5.45,5.46,5.45,5.46,6000.0,5.45,5.46,5.45,5.46,6000.0
2010-09-24 14:00:00,5.46,5.47,5.45,5.46,23200.0,5.46,5.47,5.45,5.46,23200.0
2010-09-24 14:10:00,5.46,5.47,5.44,5.46,18000.0,5.46,5.47,5.44,5.46,18000.0
2010-09-24 14:20:00,5.46,5.48,5.46,5.48,33600.0,5.46,5.48,5.46,5.48,33600.0
2010-09-24 14:30:00,5.48,5.49,5.48,5.49,34400.0,5.48,5.49,5.48,5.49,34400.0
2010-09-24 14:40:00,5.49,5.5,5.48,5.49,41600.0,5.49,5.5,5.48,5.49,41600.0
2010-09-24 14:50:00,5.49,5.51,5.49,5.5,20400.0,5.49,5.51,5.49,5.5,20400.0
2010-09-24 15:00:00,5.5,5.5,5.49,5.5,29200.0,5.5,5.5,5.49,5.5,29200.0
2010-09-24 15:10:00,5.5,5.51,5.5,5.5,45200.0,5.5,5.51,5.5,5.5,45200.0
2010-09-24 15:20:00,5.5,5.5,5.49,5.5,24800.0,5.5,5.5,5.49,5.5,24800.0
2010-09-24 15:30:00,5.5,5.51,5.49,5.5,36400.0,5.5,5.51,5.49,5.5,36400.0
2010-09-24 15:40:00,5.5,5.51,5.49,5.5,88000.0,5.5,5.51,5.49,5.5,88000.0
2010-09-24 15:50:00,5.49,5.49,5.47,5.49,142000.0,5.49,5.49,5.47,5.49,142000.0
2010-09-27 09:30:00,5.52,5.52,5.45,5.46,22800.0,5.52,5.52,5.45,5.46,22800.0
2010-09-27 09:40:00,5.47,5.48,5.45,5.45,18000.0,5.47,5.48,5.45,5.45,18000.0
2010-09-27 09:50:00,5.44,5.45,5.43,5.43,16800.0,5.44,5.45,5.43,5.43,16800.0
2010-09-27 10:00:00,5.44,5.46,5.44,5.46,22000.0,5.44,5.46,5.44,5.46,22000.0
2010-09-27 10:10:00,5.45,5.46,5.43,5.45,10800.0,5.45,5.46,5.43,5.45,10800.0
2010-09-27 10:20:00,5.45,5.47,5.44,5.47,20400.0,5.45,5.47,5.44,5.47,20400.0
2010-09-27 10:30:00,5.47,5.47,5.45,5.45,28400.0,5.47,5.47,5.45,5.45,28400.0
2010-09-27 10:40:00,5.45,5.47,5.45,5.47,12400.0,5.45,5.47,5.45,5.47,12400.0
2010-09-27 10:50:00,5.47,5.48,5.47,5.48,4800.0,5.47,5.48,5.47,5.48,4800.0
2010-09-27 11:00:00,5.48,5.48,5.46,5.47,55600.0,5.48,5.48,5.46,5.47,55600.0
2010-09-27 11:10:00,5.47,5.48,5.46,5.47,38400.0,5.47,5.48,5.46,5.47,38400.0
2010-09-27 11:20:00,5.48,5.49,5.47,5.47,13200.0,5.48,5.49,5.47,5.47,13200.0
2010-09-27 11:30:00,5.48,5.48,5.46,5.46,12800.0,5.48,5.48,5.46,5.46,12800.0
2010-09-27 11:40:00,5.47,5.48,5.47,5.48,16800.0,5.47,5.48,5.47,5.48,16800.0
2010-09-27 11:50:00,5.48,5.49,5.48,5.49,2000.0,5.48,5.49,5.48,5.49,2000.0
2010-09-27 12:00:00,5.49,5.5,5.49,5.49,5600.0,5.49,5.5,5.49,5.49,5600.0
2010-09-27 12:10:00,5.49,5.49,5.47,5.47,8000.0,5.49,5.49,5.47,5.47,8000.0
2010-09-27 12:20:00,5.47,5.49,5.46,5.49,8800.0,5.47,5.49,5.46,5.49,8800.0
2010-09-27 12:30:00,5.49,5.49,5.47,5.49,13200.0,5.49,5.49,5.47,5.49,13200.0
2010-09-27 12:40:00,5.49,5.5,5.49,5.5,20000.0,5.49,5.5,5.49,5.5,20000.0
2010-09-27 12:50:00,5.5,5.51,5.5,5.51,40400.0,5.5,5.51,5.5,5.51,40400.0
2010-09-27 13:00:00,5.51,5.52,5.5,5.51,112400.0,5.51,5.52,5.5,5.51,112400.0
2010-09-27 13:10:00,5.51,5.53,5.51,5.52,11600.0,5.51,5.53,5.51,5.52,11600.0
2010-09-27 13:20:00,5.52,5.53,5.52,5.53,30400.0,5.52,5.53,5.52,5.53,30400.0
2010-09-27 13:30:00,5.52,5.54,5.52,5.54,14000.0,5.52,5.54,5.52,5.54,14000.0
2010-09-27 13:40:00,5.54,5.56,5.54,5.56,21600.0,5.54,5.56,5.54,5.56,21600.0
2010-09-27 13:50:00,5.56,5.56,5.54,5.55,18400.0,5.56,5.56,5.54,5.55,18400.0
2010-09-27 14:00:00,5.55,5.55,5.54,5.54,12400.0,5.55,5.55,5.54,5.54,12400.0
2010-09-27 14:10:00,5.54,5.55,5.54,5.55,15600.0,5.54,5.55,5.54,5.55,15600.0
2010-09-27 14:20:00,5.55,5.56,5.54,5.54,24000.0,5.55,5.56,5.54,5.54,24000.0
2010-09-27 14:30:00,5.54,5.55,5.52,5.52,18800.0,5.54,5.55,5.52,5.52,18800.0
2010-09-27 14:40:00,5.53,5.54,5.53,5.53,18800.0,5.53,5.54,5.53,5.53,18800.0
2010-09-27 14:50:00,5.53,5.54,5.53,5.53,16000.0,5.53,5.54,5.53,5.53,16000.0
2010-09-27 15:00:00,5.53,5.53,5.51,5.51,30800.0,5.53,5.53,5.51,5.51,30800.0
2010-09-27 15:10:00,5.51,5.52,5.5,5.51,41600.0,5.51,5.52,5.5,5.51,41600.0
2010-09-27 15:20:00,5.52,5.53,5.52,5.53,22800.0,5.52,5.53,5.52,5.53,22800.0
2010-09-27 15:30:00,5.52,5.53,5.51,5.51,26800.0,5.52,5.53,5.51,5.51,26800.0
2010-09-27 15:40:00,5.51,5.53,5.5,5.53,108400.0,5.51,5.53,5.5,5.53,108400.0
2010-09-27 15:50:00,5.53,5.53,5.51,5.53,134800.0,5.53,5.53,5.51,5.53,134800.0
2010-09-28 09:30:00,5.55,5.58,5.5,5.5,18400.0,5.55,5.58,5.5,5.5,18400.0
2010-09-28 09:40:00,5.5,5.52,5.48,5.51,25600.0,5.5,5.52,5.48,5.51,25600.0
2010-09-28 09:50:00,5.52,5.54,5.49,5.54,129600.0,5.52,5.54,5.49,5.54,129600.0
2010-09-28 10:00:00,5.54,5.54,5.49,5.5,136800.0,5.54,5.54,5.49,5.5,136800.0
2010-09-28 10:10:00,5.51,5.53,5.5,5.52,38800.0,5.51,5.53,5.5,5.52,38800.0
2010-09-28 10:20:00,5.52,5.58,5.52,5.54,18000.0,5.52,5.58,5.52,5.54,18000.0
2010-09-28 10:30:00,5.54,5.57,5.54,5.55,20000.0,5.54,5.57,5.54,5.55,20000.0
2010-09-28 10:40:00,5.55,5.58,5.55,5.58,26000.0,5.55,5.58,5.55,5.58,26000.0
2010-09-28 10:50:00,5.58,5.64,5.57,5.64,155200.0,5.58,5.64,5.57,5.64,155200.0
2010-09-28 11:00:00,5.64,5.64,5.62,5.63,48800.0,5.64,5.64,5.62,5.63,48800.0
2010-09-28 11:10:00,5.63,5.64,5.63,5.64,25200.0,5.63,5.64,5.63,5.64,25200.0
2010-09-28 11:20:00,5.64,5.67,5.63,5.67,40400.0,5.64,5.67,5.63,5.67,40400.0
2010-09-28 11:30:00,5.67,5.68,5.65,5.65,30000.0,5.67,5.68,5.65,5.65,30000.0
2010-09-28 11:40:00,5.65,5.67,5.65,5.65,18400.0,5.65,5.67,5.65,5.65,18400.0
2010-09-28 11:50:00,5.64,5.65,5.62,5.65,26400.0,5.64,5.65,5.62,5.65,26400.0
2010-09-28 12:00:00,5.65,5.67,5.63,5.66,18000.0,5.65,5.67,5.63,5.66,18000.0
2010-09-28 12:10:00,5.67,5.68,5.67,5.67,22000.0,5.67,5.68,5.67,5.67,22000.0
2010-09-28 12:20:00,5.68,5.69,5.67,5.68,25600.0,5.68,5.69,5.67,5.68,25600.0
2010-09-28 12:30:00,5.68,5.68,5.66,5.68,41600.0,5.68,5.68,5.66,5.68,41600.0
2010-09-28 12:40:00,5.68,5.68,5.68,5.68,28000.0,5.68,5.68,5.68,5.68,28000.0
2010-09-28 12:50:00,5.68,5.68,5.68,5.68,14000.0,5.68,5.68,5.68,5.68,14000.0
2010-09-28 13:00:00,5.68,5.68,5.67,5.67,57200.0,5.68,5.68,5.67,5.67,57200.0
2010-09-28 13:10:00,5.67,5.68,5.67,5.68,28800.0,5.67,5.68,5.67,5.68,28800.0
2010-09-28 13:20:00,5.68,5.68,5.68,5.68,10800.0,5.68,5.68,5.68,5.68,10800.0
2010-09-28 13:30:00,5.68,5.69,5.67,5.67,20000.0,5.68,5.69,5.67,5.67,20000.0
2010-09-28 13:40:00,5.67,5.68,5.67,5.67,9200.0,5.67,5.68,5.67,5.67,9200.0
2010-09-28 13:50:00,5.67,5.7,5.67,5.69,25600.0,5.67,5.7,5.67,5.69,25600.0
2010-09-28 14:00:00,5.69,5.69,5.68,5.68,33600.0,5.69,5.69,5.68,5.68,33600.0
2010-09-28 14:10:00,5.68,5.7,5.68,5.68,36000.0,5.68,5.7,5.68,5.68,36000.0
2010-09-28 14:20:00,5.68,5.69,5.66,5.66,36800.0,5.68,5.69,5.66,5.66,36800.0
2010-09-28 14:30:00,5.66,5.68,5.65,5.67,47600.0,5.66,5.68,5.65,5.67,47600.0
2010-09-28 14:40:00,5.68,5.68,5.64,5.66,75600.0,5.68,5.68,5.64,5.66,75600.0
2010-09-28 14:50:00,5.65,5.67,5.64,5.67,28800.0,5.65,5.67,5.64,5.67,28800.0
2010-09-28 15:00:00,5.67,5.67,5.64,5.66,35200.0,5.67,5.67,5.64,5.66,35200.0
2010-09-28 15:10:00,5.67,5.68,5.65,5.68,56800.0,5.67,5.68,5.65,5.68,56800.0
2010-09-28 15:20:00,5.68,5.69,5.67,5.68,170000.0,5.68,5.69,5.67,5.68,170000.0
2010-09-28 15:30:00,5.68,5.71,5.68,5.71,69200.0,5.68,5.71,5.68,5.71,69200.0
2010-09-28 15:40:00,5.71,5.74,5.7,5.74,205200.0,5.71,5.74,5.7,5.74,205200.0
2010-09-28 15:50:00,5.75,5.75,5.73,5.73,261600.0,5.75,5.75,5.73,5.73,261600.0
2010-09-29 09:30:00,5.71,5.75,5.66,5.71,208800.0,5.71,5.75,5.66,5.71,208800.0
2010-09-29 09:40:00,5.73,5.77,5.72,5.75,14000.0,5.73,5.77,5.72,5.75,14000.0
2010-09-29 09:50:00,5.75,5.77,5.73,5.76,104000.0,5.75,5.77,5.73,5.76,104000.0
2010-09-29 10:00:00,5.76,5.78,5.75,5.76,40800.0,5.76,5.78,5.75,5.76,40800.0
2010-09-29 10:10:00,5.76,5.76,5.72,5.75,22800.0,5.76,5.76,5.72,5.75,22800.0
2010-09-29 10:20:00,5.74,5.75,5.73,5.75,38400.0,5.74,5.75,5.73,5.75,38400.0
2010-09-29 10:30:00,5.76,5.78,5.73,5.73,29600.0,5.76,5.78,5.73,5.73,29600.0
2010-09-29 10:40:00,5.73,5.74,5.68,5.7,72000.0,5.73,5.74,5.68,5.7,72000.0
2010-09-29 10:50:00,5.7,5.71,5.64,5.66,47600.0,5.7,5.71,5.64,5.66,47600.0
2010-09-29 11:00:00,5.66,5.68,5.64,5.64,29200.0,5.66,5.68,5.64,5.64,29200.0
2010-09-29 11:10:00,5.64,5.65,5.63,5.64,42000.0,5.64,5.65,5.63,5.64,42000.0
2010-09-29 11:20:00,5.64,5.65,5.64,5.64,26400.0,5.64,5.65,5.64,5.64,26400.0
2010-09-29 11:30:00,5.63,5.66,5.62,5.65,26000.0,5.63,5.66,5.62,5.65,26000.0
2010-09-29 11:40:00,5.65,5.65,5.65,5.65,38400.0,5.65,5.65,5.65,5.65,38400.0
2010-09-29 11:50:00,5.65,5.66,5.64,5.65,26800.0,5.65,5.66,5.64,5.65,26800.0
2010-09-29 12:00:00,5.64,5.65,5.63,5.65,22400.0,5.64,5.65,5.63,5.65,22400.0
2010-09-29 12:10:00,5.64,5.65,5.64,5.64,28400.0,5.64,5.65,5.64,5.64,28400.0
2010-09-29 12:20:00,5.64,5.66,5.64,5.65,22400.0,5.64,5.66,5.64,5.65,22400.0
2010-09-29 12:30:00,5.65,5.66,5.65,5.66,33200.0,5.65,5.66,5.65,5.66,33200.0
2010-09-29 12:40:00,5.66,5.66,5.64,5.65,29200.0,5.66,5.66,5.64,5.65,29200.0
2010-09-29 12:50:00,5.64,5.66,5.64,5.64,25600.0,5.64,5.66,5.64,5.64,25600.0
2010-09-29 13:00:00,5.64,5.65,5.64,5.64,34000.0,5.64,5.65,5.64,5.64,34000.0
2010-09-29 13:10:00,5.64,5.65,5.64,5.65,19200.0,5.64,5.65,5.64,5.65,19200.0
2010-09-29 13:20:00,5.65,5.65,5.64,5.64,25200.0,5.65,5.65,5.64,5.64,25200.0
2010-09-29 13:30:00,5.64,5.65,5.63,5.63,32800.0,5.64,5.65,5.63,5.63,32800.0
2010-09-29 13:40:00,5.63,5.65,5.63,5.64,39600.0,5.63,5.65,5.63,5.64,39600.0
2010-09-29 13:50:00,5.65,5.66,5.64,5.66,31200.0,5.65,5.66,5.64,5.66,31200.0
2010-09-29 14:00:00,5.66,5.67,5.65,5.65,23200.0,5.66,5.67,5.65,5.65,23200.0
2010-09-29 14:10:00,5.65,5.66,5.64,5.65,39600.0,5.65,5.66,5.64,5.65,39600.0
2010-09-29 14:20:00,5.65,5.82,5.65,5.71,401200.0,5.65,5.82,5.65,5.71,401200.0
2010-09-29 14:30:00,5.72,5.74,5.71,5.74,69200.0,5.72,5.74,5.71,5.74,69200.0
2010-09-29 14:40:00,5.74,5.75,5.74,5.75,50400.0,5.74,5.75,5.74,5.75,50400.0
2010-09-29 14:50:00,5.75,5.75,5.72,5.75,32400.0,5.75,5.75,5.72,5.75,32400.0
2010-09-29 15:00:00,5.75,5.75,5.72,5.72,24000.0,5.75,5.75,5.72,5.72,24000.0
2010-09-29 15:10:00,5.72,5.74,5.72,5.73,34000.0,5.72,5.74,5.72,5.73,34000.0
2010-09-29 15:20:00,5.74,5.78,5.73,5.76,92800.0,5.74,5.78,5.73,5.76,92800.0
2010-09-29 15:30:00,5.76,5.78,5.75,5.76,68000.0,5.76,5.78,5.75,5.76,68000.0
2010-09-29 15:40:00,5.76,5.79,5.74,5.79,132800.0,5.76,5.79,5.74,5.79,132800.0
2010-09-29 15:50:00,5.79,5.79,5.75,5.77,258400.0,5.79,5.79,5.75,5.77,258400.0
2010-09-30 09:30:00,5.82,5.86,5.8,5.8,20000.0,5.82,5.86,5.8,5.8,20000.0
2010-09-30 09:40:00,5.79,5.87,5.79,5.86,60400.0,5.79,5.87,5.79,5.86,60400.0
2010-09-30 09:50:00,5.85,5.87,5.84,5.86,33200.0,5.85,5.87,5.84,5.86,33200.0
2010-09-30 10:00:00,5.87,5.87,5.82,5.83,66800.0,5.87,5.87,5.82,5.83,66800.0
2010-09-30 10:10:00,5.83,5.86,5.82,5.86,31200.0,5.83,5.86,5.82,5.86,31200.0
2010-09-30 10:20:00,5.86,5.87,5.85,5.86,70400.0,5.86,5.87,5.85,5.86,70400.0
2010-09-30 10:30:00,5.86,5.87,5.86,5.86,57600.0,5.86,5.87,5.86,5.86,57600.0
2010-09-30 10:40:00,5.86,5.88,5.86,5.88,66400.0,5.86,5.88,5.86,5.88,66400.0
2010-09-30 10:50:00,5.88,5.88,5.8,5.82,121200.0,5.88,5.88,5.8,5.82,121200.0
2010-09-30 11:00:00,5.8,5.82,5.8,5.81,18000.0,5.8,5.82,5.8,5.81,18000.0
2010-09-30 11:10:00,5.81,5.84,5.81,5.83,29200.0,5.81,5.84,5.81,5.83,29200.0
2010-09-30 11:20:00,5.83,5.83,5.81,5.82,27200.0,5.83,5.83,5.81,5.82,27200.0
2010-09-30 11:30:00,5.82,5.82,5.8,5.82,30800.0,5.82,5.82,5.8,5.82,30800.0
2010-09-30 11:40:00,5.82,5.83,5.81,5.83,38400.0,5.82,5.83,5.81,5.83,38400.0
2010-09-30 11:50:00,5.83,5.84,5.83,5.84,32800.0,5.83,5.84,5.83,5.84,32800.0
2010-09-30 12:00:00,5.84,5.85,5.82,5.82,56400.0,5.84,5.85,5.82,5.82,56400.0
2010-09-30 12:10:00,5.82,5.83,5.82,5.83,36400.0,5.82,5.83,5.82,5.83,36400.0
2010-09-30 12:20:00,5.83,5.85,5.83,5.84,54400.0,5.83,5.85,5.83,5.84,54400.0
2010-09-30 12:30:00,5.83,5.87,5.83,5.86,50800.0,5.83,5.87,5.83,5.86,50800.0
2010-09-30 12:40:00,5.86,5.88,5.86,5.86,45600.0,5.86,5.88,5.86,5.86,45600.0
2010-09-30 12:50:00,5.86,5.88,5.86,5.88,44000.0,5.86,5.88,5.86,5.88,44000.0
2010-09-30 13:00:00,5.88,5.88,5.86,5.88,46800.0,5.88,5.88,5.86,5.88,46800.0
2010-09-30 13:10:00,5.88,5.89,5.88,5.89,64400.0,5.88,5.89,5.88,5.89,64400.0
2010-09-30 13:20:00,5.89,5.9,5.89,5.89,52400.0,5.89,5.9,5.89,5.89,52400.0
2010-09-30 13:30:00,5.89,5.9,5.88,5.9,40400.0,5.89,5.9,5.88,5.9,40400.0
2010-09-30 13:40:00,5.89,5.9,5.88,5.9,39200.0,5.89,5.9,5.88,5.9,39200.0
2010-09-30 13:50:00,5.9,5.9,5.89,5.9,53200.0,5.9,5.9,5.89,5.9,53200.0
2010-09-30 14:00:00,5.9,5.9,5.89,5.89,32000.0,5.9,5.9,5.89,5.89,32000.0
2010-09-30 14:10:00,5.89,5.9,5.89,5.9,41600.0,5.89,5.9,5.89,5.9,41600.0
2010-09-30 14:20:00,5.9,5.91,5.89,5.9,79600.0,5.9,5.91,5.89,5.9,79600.0
2010-09-30 14:30:00,5.9,5.91,5.89,5.89,60000.0,5.9,5.91,5.89,5.89,60000.0
2010-09-30 14:40:00,5.89,5.9,5.89,5.89,36800.0,5.89,5.9,5.89,5.89,36800.0
2010-09-30 14:50:00,5.89,5.9,5.89,5.89,36400.0,5.89,5.9,5.89,5.89,36400.0
2010-09-30 15:00:00,5.89,5.9,5.88,5.89,32400.0,5.89,5.9,5.88,5.89,32400.0
2010-09-30 15:10:00,5.89,5.9,5.88,5.9,46800.0,5.89,5.9,5.88,5.9,46800.0
2010-09-30 15:20:00,5.89,5.91,5.89,5.91,57200.0,5.89,5.91,5.89,5.91,57200.0
2010-09-30 15:30:00,5.91,5.91,5.88,5.88,87200.0,5.91,5.91,5.88,5.88,87200.0
2010-09-30 15:40:00,5.88,5.9,5.88,5.9,107600.0,5.88,5.9,5.88,5.9,107600.0
2010-09-30 15:50:00,5.9,5.91,5.88,5.88,254000.0,5.9,5.91,5.88,5.88,254000.0
2010-10-01 09:30:00,5.95,5.97,5.9,5.9,24800.0,5.95,5.97,5.9,5.9,24800.0
2010-10-01 09:40:00,5.9,5.93,5.89,5.92,23600.0,5.9,5.93,5.89,5.92,23600.0
2010-10-01 09:50:00,5.92,5.93,5.9,5.92,22800.0,5.92,5.93,5.9,5.92,22800.0
2010-10-01 10:00:00,5.92,5.92,5.87,5.89,27200.0,5.92,5.92,5.87,5.89,27200.0
2010-10-01 10:10:00,5.89,5.92,5.89,5.91,19600.0,5.89,5.92,5.89,5.91,19600.0
2010-10-01 10:20:00,5.9,5.92,5.88,5.91,81600.0,5.9,5.92,5.88,5.91,81600.0
2010-10-01 10:30:00,5.91,5.92,5.88,5.88,63200.0,5.91,5.92,5.88,5.88,63200.0
2010-10-01 10:40:00,5.88,5.88,5.85,5.85,20800.0,5.88,5.88,5.85,5.85,20800.0
2010-10-01 10:50:00,5.85,5.85,5.82,5.82,39200.0,5.85,5.85,5.82,5.82,39200.0
2010-10-01 11:00:00,5.81,5.85,5.81,5.84,35200.0,5.81,5.85,5.81,5.84,35200.0
2010-10-01 11:10:00,5.84,5.84,5.8,5.81,21600.0,5.84,5.84,5.8,5.81,21600.0
2010-10-01 11:20:00,5.81,5.82,5.8,5.8,14800.0,5.81,5.82,5.8,5.8,14800.0
2010-10-01 11:30:00,5.8,5.82,5.79,5.82,20400.0,5.8,5.82,5.79,5.82,20400.0
2010-10-01 11:40:00,5.82,5.84,5.82,5.84,21200.0,5.82,5.84,5.82,5.84,21200.0
2010-10-01 11:50:00,5.84,5.84,5.83,5.84,13600.0,5.84,5.84,5.83,5.84,13600.0
2010-10-01 12:00:00,5.84,5.84,5.82,5.83,22800.0,5.84,5.84,5.82,5.83,22800.0
2010-10-01 12:10:00,5.83,5.83,5.8,5.81,16800.0,5.83,5.83,5.8,5.81,16800.0
2010-10-01 12:20:00,5.81,5.81,5.78,5.78,9200.0,5.81,5.81,5.78,5.78,9200.0
2010-10-01 12:30:00,5.78,5.78,5.76,5.78,56800.0,5.78,5.78,5.76,5.78,56800.0
2010-10-01 12:40:00,5.78,5.78,5.77,5.77,20400.0,5.78,5.78,5.77,5.77,20400.0
2010-10-01 12:50:00,5.77,5.78,5.77,5.78,19200.0,5.77,5.78,5.77,5.78,19200.0
2010-10-01 13:00:00,5.78,5.81,5.77,5.81,17200.0,5.78,5.81,5.77,5.81,17200.0
2010-10-01 13:10:00,5.81,5.82,5.8,5.81,43200.0,5.81,5.82,5.8,5.81,43200.0
2010-10-01 13:20:00,5.81,5.81,5.79,5.81,14800.0,5.81,5.81,5.79,5.81,14800.0
2010-10-01 13:30:00,5.81,5.81,5.8,5.8,20800.0,5.81,5.81,5.8,5.8,20800.0
2010-10-01 13:40:00,5.8,5.8,5.78,5.79,20800.0,5.8,5.8,5.78,5.79,20800.0
2010-10-01 13:50:00,5.79,5.8,5.78,5.8,28000.0,5.79,5.8,5.78,5.8,28000.0
2010-10-01 14:00:00,5.8,5.81,5.8,5.81,54400.0,5.8,5.81,5.8,5.81,54400.0
2010-10-01 14:10:00,5.81,5.81,5.79,5.81,145200.0,5.81,5.81,5.79,5.81,145200.0
2010-10-01 14:20:00,5.81,5.83,5.81,5.83,84800.0,5.81,5.83,5.81,5.83,84800.0
2010-10-01 14:30:00,5.83,5.84,5.83,5.83,38400.0,5.83,5.84,5.83,5.83,38400.0
2010-10-01 14:40:00,5.83,5.84,5.83,5.84,28400.0,5.83,5.84,5.83,5.84,28400.0
2010-10-01 14:50:00,5.84,5.84,5.83,5.83,40800.0,5.84,5.84,5.83,5.83,40800.0
2010-10-01 15:00:00,5.83,5.86,5.83,5.86,46800.0,5.83,5.86,5.83,5.86,46800.0
2010-10-01 15:10:00,5.86,5.87,5.86,5.86,48400.0,5.86,5.87,5.86,5.86,48400.0
2010-10-01 15:20:00,5.86,5.87,5.84,5.84,54800.0,5.86,5.87,5.84,5.84,54800.0
2010-10-01 15:30:00,5.84,5.85,5.83,5.84,63600.0,5.84,5.85,5.83,5.84,63600.0
2010-10-01 15:40:00,5.84,5.84,5.83,5.83,86000.0,5.84,5.84,5.83,5.83,86000.0
2010-10-01 15:50:00,5.83,5.85,5.83,5.84,176800.0,5.83,5.85,5.83,5.84,176800.0
2010-10-04 09:30:00,5.82,5.83,5.78,5.83,32800.0,5.82,5.83,5.78,5.83,32800.0
2010-10-04 09:40:00,5.83,5.84,5.8,5.82,27600.0,5.83,5.84,5.8,5.82,27600.0
2010-10-04 09:50:00,5.82,5.82,5.76,5.76,54400.0,5.82,5.82,5.76,5.76,54400.0
2010-10-04 10:00:00,5.77,5.8,5.74,5.8,47600.0,5.77,5.8,5.74,5.8,47600.0
2010-10-04 10:10:00,5.8,5.8,5.76,5.78,38000.0,5.8,5.8,5.76,5.78,38000.0
2010-10-04 10:20:00,5.78,5.79,5.76,5.77,28800.0,5.78,5.79,5.76,5.77,28800.0
2010-10-04 10:30:00,5.77,5.77,5.74,5.75,21200.0,5.77,5.77,5.74,5.75,21200.0
2010-10-04 10:40:00,5.75,5.75,5.72,5.73,28400.0,5.75,5.75,5.72,5.73,28400.0
2010-10-04 10:50:00,5.73,5.74,5.72,5.74,29600.0,5.73,5.74,5.72,5.74,29600.0
2010-10-04 11:00:00,5.74,5.74,5.71,5.72,23200.0,5.74,5.74,5.71,5.72,23200.0
2010-10-04 11:10:00,5.72,5.74,5.71,5.73,24400.0,5.72,5.74,5.71,5.73,24400.0
2010-10-04 11:20:00,5.73,5.73,5.71,5.71,35200.0,5.73,5.73,5.71,5.71,35200.0
2010-10-04 11:30:00,5.71,5.71,5.7,5.71,29200.0,5.71,5.71,5.7,5.71,29200.0
2010-10-04 11:40:00,5.71,5.71,5.7,5.7,26800.0,5.71,5.71,5.7,5.7,26800.0
2010-10-04 11:50:00,5.71,5.71,5.68,5.68,38000.0,5.71,5.71,5.68,5.68,38000.0
2010-10-04 12:00:00,5.68,5.71,5.68,5.7,24800.0,5.68,5.71,5.68,5.7,24800.0
2010-10-04 12:10:00,5.7,5.72,5.7,5.72,28400.0,5.7,5.72,5.7,5.72,28400.0
2010-10-04 12:20:00,5.71,5.71,5.7,5.7,19600.0,5.71,5.71,5.7,5.7,19600.0
2010-10-04 12:30:00,5.7,5.71,5.69,5.69,20400.0,5.7,5.71,5.69,5.69,20400.0
2010-10-04 12:40:00,5.69,5.72,5.69,5.71,35200.0,5.69,5.72,5.69,5.71,35200.0
2010-10-04 12:50:00,5.71,5.71,5.7,5.71,10000.0,5.71,5.71,5.7,5.71,10000.0
2010-10-04 13:00:00,5.71,5.72,5.71,5.72,5600.0,5.71,5.72,5.71,5.72,5600.0
2010-10-04 13:10:00,5.71,5.72,5.7,5.71,21600.0,5.71,5.72,5.7,5.71,21600.0
2010-10-04 13:20:00,5.71,5.71,5.7,5.71,11200.0,5.71,5.71,5.7,5.71,11200.0
2010-10-04 13:30:00,5.71,5.71,5.7,5.7,28000.0,5.71,5.71,5.7,5.7,28000.0
2010-10-04 13:40:00,5.7,5.72,5.7,5.7,27200.0,5.7,5.72,5.7,5.7,27200.0
2010-10-04 13:50:00,5.7,5.7,5.7,5.7,16400.0,5.7,5.7,5.7,5.7,16400.0
2010-10-04 14:00:00,5.71,5.72,5.7,5.71,19200.0,5.71,5.72,5.7,5.71,19200.0
2010-10-04 14:10:00,5.7,5.71,5.7,5.7,24000.0,5.7,5.71,5.7,5.7,24000.0
2010-10-04 14:20:00,5.7,5.7,5.68,5.69,34400.0,5.7,5.7,5.68,5.69,34400.0
2010-10-04 14:30:00,5.69,5.71,5.68,5.7,37600.0,5.69,5.71,5.68,5.7,37600.0
2010-10-04 14:40:00,5.7,5.7,5.68,5.68,25600.0,5.7,5.7,5.68,5.68,25600.0
2010-10-04 14:50:00,5.69,5.69,5.68,5.68,14400.0,5.69,5.69,5.68,5.68,14400.0
2010-10-04 15:00:00,5.68,5.72,5.68,5.69,38000.0,5.68,5.72,5.68,5.69,38000.0
2010-10-04 15:10:00,5.7,5.72,5.69,5.72,82000.0,5.7,5.72,5.69,5.72,82000.0
2010-10-04 15:20:00,5.72,5.72,5.71,5.72,38800.0,5.72,5.72,5.71,5.72,38800.0
2010-10-04 15:30:00,5.71,5.72,5.69,5.71,75200.0,5.71,5.72,5.69,5.71,75200.0
2010-10-04 15:40:00,5.71,5.71,5.7,5.7,66400.0,5.71,5.71,5.7,5.7,66400.0
2010-10-04 15:50:00,5.7,5.72,5.7,5.72,137200.0,5.7,5.72,5.7,5.72,137200.0
2010-10-05 09:30:00,5.76,5.79,5.73,5.73,29200.0,5.76,5.79,5.73,5.73,29200.0
2010-10-05 09:40:00,5.73,5.77,5.72,5.75,15200.0,5.73,5.77,5.72,5.75,15200.0
2010-10-05 09:50:00,5.75,5.77,5.7,5.73,30400.0,5.75,5.77,5.7,5.73,30400.0
2010-10-05 10:00:00,5.73,5.76,5.7,5.71,84800.0,5.73,5.76,5.7,5.71,84800.0
2010-10-05 10:10:00,5.71,5.73,5.71,5.73,23600.0,5.71,5.73,5.71,5.73,23600.0
2010-10-05 10:20:00,5.72,5.74,5.72,5.73,28800.0,5.72,5.74,5.72,5.73,28800.0
2010-10-05 10:30:00,5.73,5.76,5.73,5.75,21200.0,5.73,5.76,5.73,5.75,21200.0
2010-10-05 10:40:00,5.75,5.79,5.75,5.77,61600.0,5.75,5.79,5.75,5.77,61600.0
2010-10-05 10:50:00,5.77,5.77,5.75,5.75,18800.0,5.77,5.77,5.75,5.75,18800.0
2010-10-05 11:00:00,5.76,5.77,5.75,5.77,18400.0,5.76,5.77,5.75,5.77,18400.0
2010-10-05 11:10:00,5.77,5.77,5.76,5.76,17600.0,5.77,5.77,5.76,5.76,17600.0
2010-10-05 11:20:00,5.76,5.77,5.76,5.77,23200.0,5.76,5.77,5.76,5.77,23200.0
2010-10-05 11:30:00,5.77,5.8,5.76,5.78,36400.0,5.77,5.8,5.76,5.78,36400.0
2010-10-05 11:40:00,5.79,5.8,5.77,5.78,32400.0,5.79,5.8,5.77,5.78,32400.0
2010-10-05 11:50:00,5.78,5.78,5.76,5.77,25200.0,5.78,5.78,5.76,5.77,25200.0
2010-10-05 12:00:00,5.76,5.76,5.76,5.76,5200.0,5.76,5.76,5.76,5.76,5200.0
2010-10-05 12:10:00,5.76,5.76,5.75,5.75,6400.0,5.76,5.76,5.75,5.75,6400.0
2010-10-05 12:20:00,5.75,5.75,5.74,5.75,22000.0,5.75,5.75,5.74,5.75,22000.0
2010-10-05 12:30:00,5.75,5.76,5.75,5.76,19200.0,5.75,5.76,5.75,5.76,19200.0
2010-10-05 12:40:00,5.76,5.76,5.76,5.76,6400.0,5.76,5.76,5.76,5.76,6400.0
2010-10-05 12:50:00,5.76,5.77,5.76,5.76,4000.0,5.76,5.77,5.76,5.76,4000.0
2010-10-05 13:00:00,5.76,5.8,5.76,5.79,14800.0,5.76,5.8,5.76,5.79,14800.0
2010-10-05 13:10:00,5.79,5.8,5.79,5.8,25200.0,5.79,5.8,5.79,5.8,25200.0
2010-10-05 13:20:00,5.8,5.8,5.79,5.8,8400.0,5.8,5.8,5.79,5.8,8400.0
2010-10-05 13:30:00,5.79,5.8,5.78,5.8,13200.0,5.79,5.8,5.78,5.8,13200.0
2010-10-05 13:40:00,5.8,5.81,5.79,5.79,10000.0,5.8,5.81,5.79,5.79,10000.0
2010-10-05 13:50:00,5.79,5.81,5.78,5.79,48000.0,5.79,5.81,5.78,5.79,48000.0
2010-10-05 14:00:00,5.79,5.81,5.79,5.81,17600.0,5.79,5.81,5.79,5.81,17600.0
2010-10-05 14:10:00,5.81,5.82,5.81,5.81,14000.0,5.81,5.82,5.81,5.81,14000.0
2010-10-05 14:20:00,5.81,5.82,5.81,5.81,12400.0,5.81,5.82,5.81,5.81,12400.0
2010-10-05 14:30:00,5.81,5.82,5.81,5.81,19200.0,5.81,5.82,5.81,5.81,19200.0
2010-10-05 14:40:00,5.81,5.83,5.81,5.83,23600.0,5.81,5.83,5.81,5.83,23600.0
2010-10-05 14:50:00,5.83,5.84,5.83,5.83,26000.0,5.83,5.84,5.83,5.83,26000.0
2010-10-05 15:00:00,5.84,5.84,5.82,5.83,19600.0,5.84,5.84,5.82,5.83,19600.0
2010-10-05 15:10:00,5.83,5.84,5.83,5.84,30400.0,5.83,5.84,5.83,5.84,30400.0
2010-10-05 15:20:00,5.84,5.84,5.83,5.84,25600.0,5.84,5.84,5.83,5.84,25600.0
2010-10-05 15:30:00,5.83,5.84,5.83,5.84,74400.0,5.83,5.84,5.83,5.84,74400.0
2010-10-05 15:40:00,5.84,5.84,5.84,5.84,91600.0,5.84,5.84,5.84,5.84,91600.0
2010-10-05 15:50:00,5.84,5.85,5.84,5.84,119200.0,5.84,5.85,5.84,5.84,119200.0
2010-10-06 09:30:00,5.84,5.84,5.8,5.81,26000.0,5.84,5.84,5.8,5.81,26000.0
2010-10-06 09:40:00,5.82,5.83,5.77,5.78,18000.0,5.82,5.83,5.77,5.78,18000.0
2010-10-06 09:50:00,5.79,5.8,5.78,5.79,18800.0,5.79,5.8,5.78,5.79,18800.0
2010-10-06 10:00:00,5.79,5.82,5.78,5.82,34000.0,5.79,5.82,5.78,5.82,34000.0
2010-10-06 10:10:00,5.82,5.85,5.82,5.85,30400.0,5.82,5.85,5.82,5.85,30400.0
2010-10-06 10:20:00,5.84,5.86,5.84,5.85,31200.0,5.84,5.86,5.84,5.85,31200.0
2010-10-06 10:30:00,5.85,5.86,5.83,5.84,15200.0,5.85,5.86,5.83,5.84,15200.0
2010-10-06 10:40:00,5.84,5.85,5.84,5.84,23200.0,5.84,5.85,5.84,5.84,23200.0
2010-10-06 10:50:00,5.84,5.84,5.81,5.82,20000.0,5.84,5.84,5.81,5.82,20000.0
2010-10-06 11:00:00,5.82,5.82,5.8,5.81,13200.0,5.82,5.82,5.8,5.81,13200.0
2010-10-06 11:10:00,5.81,5.82,5.79,5.79,25200.0,5.81,5.82,5.79,5.79,25200.0
2010-10-06 11:20:00,5.79,5.79,5.79,5.79,20000.0,5.79,5.79,5.79,5.79,20000.0
2010-10-06 11:30:00,5.79,5.81,5.79,5.81,19600.0,5.79,5.81,5.79,5.81,19600.0
2010-10-06 11:40:00,5.81,5.81,5.81,5.81,5600.0,5.81,5.81,5.81,5.81,5600.0
2010-10-06 11:50:00,5.8,5.8,5.79,5.79,13600.0,5.8,5.8,5.79,5.79,13600.0
2010-10-06 12:00:00,5.79,5.79,5.78,5.79,12400.0,5.79,5.79,5.78,5.79,12400.0
2010-10-06 12:10:00,5.79,5.79,5.77,5.77,11600.0,5.79,5.79,5.77,5.77,11600.0
2010-10-06 12:20:00,5.77,5.77,5.76,5.76,5600.0,5.77,5.77,5.76,5.76,5600.0
2010-10-06 12:30:00,5.76,5.76,5.76,5.76,5200.0,5.76,5.76,5.76,5.76,5200.0
2010-10-06 12:40:00,5.76,5.77,5.76,5.76,12800.0,5.76,5.77,5.76,5.76,12800.0
2010-10-06 12:50:00,5.76,5.77,5.73,5.74,24800.0,5.76,5.77,5.73,5.74,24800.0
2010-10-06 13:00:00,5.74,5.74,5.71,5.71,8400.0,5.74,5.74,5.71,5.71,8400.0
2010-10-06 13:10:00,5.72,5.73,5.72,5.72,10400.0,5.72,5.73,5.72,5.72,10400.0
2010-10-06 13:20:00,5.72,5.74,5.72,5.74,17200.0,5.72,5.74,5.72,5.74,17200.0
2010-10-06 13:30:00,5.74,5.74,5.74,5.74,4400.0,5.74,5.74,5.74,5.74,4400.0
2010-10-06 13:40:00,5.74,5.74,5.74,5.74,6400.0,5.74,5.74,5.74,5.74,6400.0
2010-10-06 13:50:00,5.74,5.75,5.73,5.75,16400.0,5.74,5.75,5.73,5.75,16400.0
2010-10-06 14:00:00,5.75,5.75,5.74,5.74,18400.0,5.75,5.75,5.74,5.74,18400.0
2010-10-06 14:10:00,5.74,5.75,5.74,5.74,18000.0,5.74,5.75,5.74,5.74,18000.0
2010-10-06 14:20:00,5.74,5.76,5.74,5.76,13600.0,5.74,5.76,5.74,5.76,13600.0
2010-10-06 14:30:00,5.75,5.77,5.75,5.77,18000.0,5.75,5.77,5.75,5.77,18000.0
2010-10-06 14:40:00,5.77,5.77,5.76,5.77,20400.0,5.77,5.77,5.76,5.77,20400.0
2010-10-06 14:50:00,5.78,5.78,5.77,5.77,14800.0,5.78,5.78,5.77,5.77,14800.0
2010-10-06 15:00:00,5.77,5.77,5.76,5.76,18000.0,5.77,5.77,5.76,5.76,18000.0
2010-10-06 15:10:00,5.76,5.77,5.75,5.76,20800.0,5.76,5.77,5.75,5.76,20800.0
2010-10-06 15:20:00,5.76,5.77,5.75,5.76,24800.0,5.76,5.77,5.75,5.76,24800.0
2010-10-06 15:30:00,5.76,5.77,5.75,5.76,45200.0,5.76,5.77,5.75,5.76,45200.0
2010-10-06 15:40:00,5.76,5.78,5.75,5.77,90000.0,5.76,5.78,5.75,5.77,90000.0
2010-10-06 15:50:00,5.77,5.79,5.76,5.79,188800.0,5.77,5.79,5.76,5.79,188800.0
2010-10-07 09:30:00,5.83,5.83,5.78,5.81,18400.0,5.83,5.83,5.78,5.81,18400.0
2010-10-07 09:40:00,5.81,5.84,5.81,5.81,20000.0,5.81,5.84,5.81,5.81,20000.0
2010-10-07 09:50:00,5.81,5.83,5.8,5.81,17600.0,5.81,5.83,5.8,5.81,17600.0
2010-10-07 10:00:00,5.8,5.83,5.79,5.82,20400.0,5.8,5.83,5.79,5.82,20400.0
2010-10-07 10:10:00,5.83,5.85,5.82,5.85,16800.0,5.83,5.85,5.82,5.85,16800.0
2010-10-07 10:20:00,5.85,5.86,5.84,5.86,16800.0,5.85,5.86,5.84,5.86,16800.0
2010-10-07 10:30:00,5.86,5.87,5.86,5.86,8000.0,5.86,5.87,5.86,5.86,8000.0
2010-10-07 10:40:00,5.86,5.86,5.84,5.86,10800.0,5.86,5.86,5.84,5.86,10800.0
2010-10-07 10:50:00,5.86,5.88,5.86,5.86,15200.0,5.86,5.88,5.86,5.86,15200.0
2010-10-07 11:00:00,5.86,5.86,5.84,5.85,12000.0,5.86,5.86,5.84,5.85,12000.0
2010-10-07 11:10:00,5.85,5.85,5.84,5.84,13200.0,5.85,5.85,5.84,5.84,13200.0
2010-10-07 11:20:00,5.84,5.85,5.84,5.85,15600.0,5.84,5.85,5.84,5.85,15600.0
2010-10-07 11:30:00,5.85,5.86,5.83,5.83,26400.0,5.85,5.86,5.83,5.83,26400.0
2010-10-07 11:40:00,5.83,5.83,5.81,5.81,15200.0,5.83,5.83,5.81,5.81,15200.0
2010-10-07 11:50:00,5.82,5.83,5.81,5.82,9600.0,5.82,5.83,5.81,5.82,9600.0
2010-10-07 12:00:00,5.82,5.82,5.81,5.81,14800.0,5.82,5.82,5.81,5.81,14800.0
2010-10-07 12:10:00,5.81,5.81,5.79,5.79,8400.0,5.81,5.81,5.79,5.79,8400.0
2010-10-07 12:20:00,5.8,5.8,5.78,5.78,16000.0,5.8,5.8,5.78,5.78,16000.0
2010-10-07 12:30:00,5.78,5.78,5.76,5.77,10800.0,5.78,5.78,5.76,5.77,10800.0
2010-10-07 12:40:00,5.77,5.77,5.75,5.75,7600.0,5.77,5.77,5.75,5.75,7600.0
2010-10-07 12:50:00,5.76,5.76,5.75,5.76,6800.0,5.76,5.76,5.75,5.76,6800.0
2010-10-07 13:00:00,5.76,5.76,5.76,5.76,6400.0,5.76,5.76,5.76,5.76,6400.0
2010-10-07 13:10:00,5.77,5.77,5.76,5.77,8400.0,5.77,5.77,5.76,5.77,8400.0
2010-10-07 13:20:00,5.76,5.77,5.76,5.77,9600.0,5.76,5.77,5.76,5.77,9600.0
2010-10-07 13:30:00,5.77,5.77,5.75,5.76,21600.0,5.77,5.77,5.75,5.76,21600.0
2010-10-07 13:40:00,5.76,5.77,5.75,5.77,16000.0,5.76,5.77,5.75,5.77,16000.0
2010-10-07 13:50:00,5.77,5.81,5.77,5.8,23200.0,5.77,5.81,5.77,5.8,23200.0
2010-10-07 14:00:00,5.81,5.82,5.8,5.8,22000.0,5.81,5.82,5.8,5.8,22000.0
2010-10-07 14:10:00,5.8,5.81,5.79,5.8,28800.0,5.8,5.81,5.79,5.8,28800.0
2010-10-07 14:20:00,5.81,5.81,5.79,5.81,26000.0,5.81,5.81,5.79,5.81,26000.0
2010-10-07 14:30:00,5.8,5.8,5.79,5.8,13200.0,5.8,5.8,5.79,5.8,13200.0
2010-10-07 14:40:00,5.8,5.8,5.79,5.79,10800.0,5.8,5.8,5.79,5.79,10800.0
2010-10-07 14:50:00,5.79,5.81,5.79,5.8,12000.0,5.79,5.81,5.79,5.8,12000.0
2010-10-07 15:00:00,5.79,5.79,5.79,5.79,14000.0,5.79,5.79,5.79,5.79,14000.0
2010-10-07 15:10:00,5.79,5.8,5.79,5.79,17200.0,5.79,5.8,5.79,5.79,17200.0
2010-10-07 15:20:00,5.79,5.8,5.79,5.79,18800.0,5.79,5.8,5.79,5.79,18800.0
2010-10-07 15:30:00,5.79,5.8,5.78,5.8,25600.0,5.79,5.8,5.78,5.8,25600.0
2010-10-07 15:40:00,5.8,5.8,5.78,5.78,30800.0,5.8,5.8,5.78,5.78,30800.0
2010-10-07 15:50:00,5.78,5.78,5.77,5.77,58000.0,5.78,5.78,5.77,5.77,58000.0
2010-10-08 09:30:00,5.79,5.82,5.77,5.79,21200.0,5.79,5.82,5.77,5.79,21200.0
2010-10-08 09:40:00,5.8,5.82,5.78,5.79,8400.0,5.8,5.82,5.78,5.79,8400.0
2010-10-08 09:50:00,5.78,5.81,5.78,5.79,10400.0,5.78,5.81,5.78,5.79,10400.0
2010-10-08 10:00:00,5.79,5.79,5.77,5.77,9600.0,5.79,5.79,5.77,5.77,9600.0
2010-10-08 10:10:00,5.77,5.78,5.77,5.77,11600.0,5.77,5.78,5.77,5.77,11600.0
2010-10-08 10:20:00,5.77,5.77,5.75,5.75,19200.0,5.77,5.77,5.75,5.75,19200.0
2010-10-08 10:30:00,5.75,5.76,5.75,5.75,9200.0,5.75,5.76,5.75,5.75,9200.0
2010-10-08 10:40:00,5.75,5.76,5.75,5.75,7600.0,5.75,5.76,5.75,5.75,7600.0
2010-10-08 10:50:00,5.75,5.75,5.74,5.75,28400.0,5.75,5.75,5.74,5.75,28400.0
2010-10-08 11:00:00,5.75,5.76,5.75,5.75,11600.0,5.75,5.76,5.75,5.75,11600.0
2010-10-08 11:10:00,5.75,5.77,5.74,5.77,17600.0,5.75,5.77,5.74,5.77,17600.0
2010-10-08 11:20:00,5.76,5.77,5.76,5.77,5600.0,5.76,5.77,5.76,5.77,5600.0
2010-10-08 11:30:00,5.77,5.79,5.77,5.77,17200.0,5.77,5.79,5.77,5.77,17200.0
2010-10-08 11:40:00,5.78,5.8,5.77,5.79,38400.0,5.78,5.8,5.77,5.79,38400.0
2010-10-08 11:50:00,5.79,5.81,5.78,5.79,16800.0,5.79,5.81,5.78,5.79,16800.0
2010-10-08 12:00:00,5.79,5.8,5.78,5.79,18400.0,5.79,5.8,5.78,5.79,18400.0
2010-10-08 12:10:00,5.79,5.8,5.79,5.79,11600.0,5.79,5.8,5.79,5.79,11600.0
2010-10-08 12:20:00,5.79,5.79,5.78,5.78,3200.0,5.79,5.79,5.78,5.78,3200.0
2010-10-08 12:30:00,5.79,5.8,5.79,5.8,1600.0,5.79,5.8,5.79,5.8,1600.0
2010-10-08 12:40:00,5.8,5.82,5.8,5.82,9200.0,5.8,5.82,5.8,5.82,9200.0
2010-10-08 12:50:00,5.81,5.81,5.8,5.8,3600.0,5.81,5.81,5.8,5.8,3600.0
2010-10-08 13:00:00,5.8,5.81,5.8,5.81,2400.0,5.8,5.81,5.8,5.81,2400.0
2010-10-08 13:10:00,5.8,5.82,5.8,5.82,11600.0,5.8,5.82,5.8,5.82,11600.0
2010-10-08 13:20:00,5.82,5.84,5.82,5.84,11200.0,5.82,5.84,5.82,5.84,11200.0
2010-10-08 13:30:00,5.84,5.84,5.82,5.83,6000.0,5.84,5.84,5.82,5.83,6000.0
2010-10-08 13:40:00,5.83,5.84,5.82,5.84,9200.0,5.83,5.84,5.82,5.84,9200.0
2010-10-08 13:50:00,5.83,5.85,5.83,5.84,23600.0,5.83,5.85,5.83,5.84,23600.0
2010-10-08 14:00:00,5.84,5.85,5.83,5.85,14400.0,5.84,5.85,5.83,5.85,14400.0
2010-10-08 14:10:00,5.84,5.85,5.84,5.85,7200.0,5.84,5.85,5.84,5.85,7200.0
2010-10-08 14:20:00,5.85,5.86,5.84,5.86,13600.0,5.85,5.86,5.84,5.86,13600.0
2010-10-08 14:30:00,5.86,5.86,5.85,5.86,7200.0,5.86,5.86,5.85,5.86,7200.0
2010-10-08 14:40:00,5.85,5.89,5.85,5.87,25600.0,5.85,5.89,5.85,5.87,25600.0
2010-10-08 14:50:00,5.86,5.88,5.86,5.87,19600.0,5.86,5.88,5.86,5.87,19600.0
2010-10-08 15:00:00,5.87,5.89,5.87,5.89,24400.0,5.87,5.89,5.87,5.89,24400.0
2010-10-08 15:10:00,5.89,5.9,5.88,5.89,30400.0,5.89,5.9,5.88,5.89,30400.0
2010-10-08 15:20:00,5.89,5.89,5.88,5.88,20800.0,5.89,5.89,5.88,5.88,20800.0
2010-10-08 15:30:00,5.88,5.9,5.88,5.89,30000.0,5.88,5.9,5.88,5.89,30000.0
2010-10-08 15:40:00,5.89,5.9,5.89,5.89,26000.0,5.89,5.9,5.89,5.89,26000.0
2010-10-08 15:50:00,5.9,5.9,5.87,5.88,67600.0,5.9,5.9,5.87,5.88,67600.0
2010-10-11 09:30:00,5.88,5.88,5.87,5.87,3200.0,5.88,5.88,5.87,5.87,3200.0
2010-10-11 09:40:00,5.87,5.89,5.87,5.88,1200.0,5.87,5.89,5.87,5.88,1200.0
2010-10-11 09:50:00,5.88,5.92,5.88,5.91,4800.0,5.88,5.92,5.88,5.91,4800.0
2010-10-11 10:00:00,5.92,5.95,5.92,5.94,9200.0,5.92,5.95,5.92,5.94,9200.0
2010-10-11 10:10:00,5.94,5.95,5.93,5.95,4800.0,5.94,5.95,5.93,5.95,4800.0
2010-10-11 10:20:00,5.93,5.95,5.93,5.95,5200.0,5.93,5.95,5.93,5.95,5200.0
2010-10-11 10:30:00,5.95,5.95,5.94,5.95,8400.0,5.95,5.95,5.94,5.95,8400.0
2010-10-11 10:40:00,5.94,5.95,5.93,5.93,10400.0,5.94,5.95,5.93,5.93,10400.0
2010-10-11 10:50:00,5.93,5.95,5.93,5.94,4400.0,5.93,5.95,5.93,5.94,4400.0
2010-10-11 11:00:00,5.95,5.95,5.94,5.94,3200.0,5.95,5.95,5.94,5.94,3200.0
2010-10-11 11:10:00,5.95,5.96,5.93,5.95,26000.0,5.95,5.96,5.93,5.95,26000.0
2010-10-11 11:20:00,5.95,5.96,5.95,5.96,8000.0,5.95,5.96,5.95,5.96,8000.0
2010-10-11 11:30:00,5.97,5.98,5.96,5.98,21200.0,5.97,5.98,5.96,5.98,21200.0
2010-10-11 11:40:00,5.99,5.99,5.98,5.98,2800.0,5.99,5.99,5.98,5.98,2800.0
2010-10-11 11:50:00,5.98,5.99,5.98,5.99,9200.0,5.98,5.99,5.98,5.99,9200.0
2010-10-11 12:00:00,5.99,5.99,5.99,5.99,3200.0,5.99,5.99,5.99,5.99,3200.0
2010-10-11 12:10:00,5.99,6.0,5.99,6.0,18400.0,5.99,6.0,5.99,6.0,18400.0
2010-10-11 12:20:00,6.0,6.01,6.0,6.01,7200.0,6.0,6.01,6.0,6.01,7200.0
2010-10-11 12:30:00,6.0,6.01,6.0,6.01,20000.0,6.0,6.01,6.0,6.01,20000.0
2010-10-11 12:40:00,6.01,6.01,6.01,6.01,3200.0,6.01,6.01,6.01,6.01,3200.0
2010-10-11 12:50:00,6.01,6.01,5.99,6.0,26000.0,6.01,6.01,5.99,6.0,26000.0
2010-10-11 13:00:00,6.0,6.0,6.0,6.0,15200.0,6.0,6.0,6.0,6.0,15200.0
2010-10-11 13:10:00,6.0,6.01,6.0,6.01,12800.0,6.0,6.01,6.0,6.01,12800.0
2010-10-11 13:20:00,6.01,6.01,6.01,6.01,7200.0,6.01,6.01,6.01,6.01,7200.0
2010-10-11 13:30:00,6.01,6.02,6.0,6.01,9200.0,6.01,6.02,6.0,6.01,9200.0
2010-10-11 13:40:00,6.01,6.01,6.0,6.01,8800.0,6.01,6.01,6.0,6.01,8800.0
2010-10-11 13:50:00,6.0,6.01,6.0,6.01,7600.0,6.0,6.01,6.0,6.01,7600.0
2010-10-11 14:00:00,6.01,6.01,6.0,6.01,18400.0,6.01,6.01,6.0,6.01,18400.0
2010-10-11 14:10:00,6.01,6.01,6.0,6.0,16000.0,6.01,6.01,6.0,6.0,16000.0
2010-10-11 14:20:00,6.01,6.01,6.0,6.0,6000.0,6.01,6.01,6.0,6.0,6000.0
2010-10-11 14:30:00,6.0,6.0,6.0,6.0,28400.0,6.0,6.0,6.0,6.0,28400.0
2010-10-11 14:40:00,6.0,6.0,5.99,5.99,11600.0,6.0,6.0,5.99,5.99,11600.0
2010-10-11 14:50:00,5.99,5.99,5.98,5.98,26000.0,5.99,5.99,5.98,5.98,26000.0
2010-10-11 15:00:00,5.98,5.98,5.98,5.98,26800.0,5.98,5.98,5.98,5.98,26800.0
2010-10-11 15:10:00,5.98,5.98,5.96,5.97,22800.0,5.98,5.98,5.96,5.97,22800.0
2010-10-11 15:20:00,5.97,5.98,5.96,5.96,19600.0,5.97,5.98,5.96,5.96,19600.0
2010-10-11 15:30:00,5.96,5.96,5.93,5.93,34800.0,5.96,5.96,5.93,5.93,34800.0
2010-10-11 15:40:00,5.93,5.93,5.93,5.93,49600.0,5.93,5.93,5.93,5.93,49600.0
2010-10-11 15:50:00,5.93,5.94,5.91,5.91,39600.0,5.93,5.94,5.91,5.91,39600.0
2010-10-12 09:30:00,5.93,5.96,5.88,5.89,26400.0,5.93,5.96,5.88,5.89,26400.0
2010-10-12 09:40:00,5.89,5.9,5.86,5.86,10000.0,5.89,5.9,5.86,5.86,10000.0
2010-10-12 09:50:00,5.86,5.89,5.85,5.89,17200.0,5.86,5.89,5.85,5.89,17200.0
2010-10-12 10:00:00,5.89,5.9,5.89,5.89,7600.0,5.89,5.9,5.89,5.89,7600.0
2010-10-12 10:10:00,5.89,5.93,5.88,5.93,6400.0,5.89,5.93,5.88,5.93,6400.0
2010-10-12 10:20:00,5.92,5.93,5.92,5.92,6400.0,5.92,5.93,5.92,5.92,6400.0
2010-10-12 10:30:00,5.92,5.92,5.91,5.91,10400.0,5.92,5.92,5.91,5.91,10400.0
2010-10-12 10:40:00,5.91,5.93,5.91,5.93,3600.0,5.91,5.93,5.91,5.93,3600.0
2010-10-12 10:50:00,5.93,5.93,5.93,5.93,12000.0,5.93,5.93,5.93,5.93,12000.0
2010-10-12 11:00:00,5.93,5.93,5.93,5.93,7200.0,5.93,5.93,5.93,5.93,7200.0
2010-10-12 11:10:00,5.93,5.94,5.92,5.93,16000.0,5.93,5.94,5.92,5.93,16000.0
2010-10-12 11:20:00,5.93,5.94,5.93,5.93,6800.0,5.93,5.94,5.93,5.93,6800.0
2010-10-12 11:30:00,5.94,5.94,5.93,5.94,2800.0,5.94,5.94,5.93,5.94,2800.0
2010-10-12 11:40:00,5.94,5.94,5.93,5.93,50800.0,5.94,5.94,5.93,5.93,50800.0
2010-10-12 11:50:00,5.94,5.95,5.94,5.95,6800.0,5.94,5.95,5.94,5.95,6800.0
2010-10-12 12:00:00,5.95,5.95,5.94,5.95,5600.0,5.95,5.95,5.94,5.95,5600.0
2010-10-12 12:10:00,5.95,5.96,5.95,5.96,3600.0,5.95,5.96,5.95,5.96,3600.0
2010-10-12 12:20:00,5.96,5.97,5.95,5.96,7600.0,5.96,5.97,5.95,5.96,7600.0
2010-10-12 12:30:00,5.95,5.95,5.95,5.95,4000.0,5.95,5.95,5.95,5.95,4000.0
2010-10-12 12:40:00,5.95,5.95,5.95,5.95,2800.0,5.95,5.95,5.95,5.95,2800.0
2010-10-12 12:50:00,5.95,5.95,5.95,5.95,400.0,5.95,5.95,5.95,5.95,400.0
2010-10-12 13:00:00,5.95,5.96,5.95,5.96,6800.0,5.95,5.96,5.95,5.96,6800.0
2010-10-12 13:10:00,5.95,5.97,5.95,5.97,10000.0,5.95,5.97,5.95,5.97,10000.0
2010-10-12 13:20:00,5.97,5.98,5.97,5.98,9600.0,5.97,5.98,5.97,5.98,9600.0
2010-10-12 13:30:00,5.98,5.98,5.97,5.98,10800.0,5.98,5.98,5.97,5.98,10800.0
2010-10-12 13:40:00,5.98,5.98,5.98,5.98,400.0,5.98,5.98,5.98,5.98,400.0
2010-10-12 13:50:00,5.98,5.98,5.98,5.98,2000.0,5.98,5.98,5.98,5.98,2000.0
2010-10-12 14:00:00,5.98,6.01,5.97,6.0,47200.0,5.98,6.01,5.97,6.0,47200.0
2010-10-12 14:10:00,6.0,6.03,6.0,6.02,17600.0,6.0,6.03,6.0,6.02,17600.0
2010-10-12 14:20:00,6.02,6.02,6.01,6.01,14800.0,6.02,6.02,6.01,6.01,14800.0
2010-10-12 14:30:00,6.01,6.01,6.0,6.0,18000.0,6.01,6.01,6.0,6.0,18000.0
2010-10-12 14:40:00,6.0,6.02,6.0,6.01,336800.0,6.0,6.02,6.0,6.01,336800.0
2010-10-12 14:50:00,6.01,6.02,6.01,6.02,11600.0,6.01,6.02,6.01,6.02,11600.0
2010-10-12 15:00:00,6.01,6.01,6.01,6.01,32000.0,6.01,6.01,6.01,6.01,32000.0
2010-10-12 15:10:00,6.01,6.02,6.01,6.02,21600.0,6.01,6.02,6.01,6.02,21600.0
2010-10-12 15:20:00,6.01,6.03,6.01,6.03,15200.0,6.01,6.03,6.01,6.03,15200.0
2010-10-12 15:30:00,6.03,6.03,6.02,6.02,17200.0,6.03,6.03,6.02,6.02,17200.0
2010-10-12 15:40:00,6.02,6.03,6.01,6.03,48400.0,6.02,6.03,6.01,6.03,48400.0
2010-10-12 15:50:00,6.03,6.03,6.01,6.02,83600.0,6.03,6.03,6.01,6.02,83600.0
2010-10-13 09:30:00,6.02,6.06,5.98,5.98,72800.0,6.02,6.06,5.98,5.98,72800.0
2010-10-13 09:40:00,5.97,6.02,5.95,6.02,17200.0,5.97,6.02,5.95,6.02,17200.0
2010-10-13 09:50:00,6.02,6.03,6.01,6.02,36400.0,6.02,6.03,6.01,6.02,36400.0
2010-10-13 10:00:00,6.02,6.03,6.01,6.01,22400.0,6.02,6.03,6.01,6.01,22400.0
2010-10-13 10:10:00,6.01,6.02,6.01,6.01,8400.0,6.01,6.02,6.01,6.01,8400.0
2010-10-13 10:20:00,6.02,6.03,6.02,6.03,11600.0,6.02,6.03,6.02,6.03,11600.0
2010-10-13 10:30:00,6.03,6.03,6.02,6.02,26000.0,6.03,6.03,6.02,6.02,26000.0
2010-10-13 10:40:00,6.02,6.02,6.01,6.01,8400.0,6.02,6.02,6.01,6.01,8400.0
2010-10-13 10:50:00,6.01,6.02,6.01,6.02,18400.0,6.01,6.02,6.01,6.02,18400.0
2010-10-13 11:00:00,6.02,6.05,6.02,6.03,36800.0,6.02,6.05,6.02,6.03,36800.0
2010-10-13 11:10:00,6.03,6.03,6.02,6.03,11600.0,6.03,6.03,6.02,6.03,11600.0
2010-10-13 11:20:00,6.03,6.03,6.02,6.02,16000.0,6.03,6.03,6.02,6.02,16000.0
2010-10-13 11:30:00,6.02,6.03,6.02,6.03,7600.0,6.02,6.03,6.02,6.03,7600.0
2010-10-13 11:40:00,6.03,6.03,6.0,6.03,22800.0,6.03,6.03,6.0,6.03,22800.0
2010-10-13 11:50:00,6.03,6.03,6.02,6.03,4800.0,6.03,6.03,6.02,6.03,4800.0
2010-10-13 12:00:00,6.03,6.03,6.03,6.03,6400.0,6.03,6.03,6.03,6.03,6400.0
2010-10-13 12:10:00,6.03,6.03,6.03,6.03,6000.0,6.03,6.03,6.03,6.03,6000.0
2010-10-13 12:20:00,6.03,6.05,6.03,6.05,6000.0,6.03,6.05,6.03,6.05,6000.0
2010-10-13 12:30:00,6.05,6.06,6.05,6.06,2400.0,6.05,6.06,6.05,6.06,2400.0
2010-10-13 12:40:00,6.06,6.07,6.05,6.06,6000.0,6.06,6.07,6.05,6.06,6000.0
2010-10-13 12:50:00,6.06,6.06,6.05,6.05,10400.0,6.06,6.06,6.05,6.05,10400.0
2010-10-13 13:00:00,6.05,6.06,6.05,6.05,4400.0,6.05,6.06,6.05,6.05,4400.0
2010-10-13 13:10:00,6.06,6.06,6.05,6.06,9600.0,6.06,6.06,6.05,6.06,9600.0
2010-10-13 13:20:00,6.06,6.07,6.06,6.06,16400.0,6.06,6.07,6.06,6.06,16400.0
2010-10-13 13:30:00,6.06,6.07,6.03,6.07,55200.0,6.06,6.07,6.03,6.07,55200.0
2010-10-13 13:40:00,6.06,6.06,6.05,6.06,13600.0,6.06,6.06,6.05,6.06,13600.0
2010-10-13 13:50:00,6.06,6.06,6.05,6.05,9200.0,6.06,6.06,6.05,6.05,9200.0
2010-10-13 14:00:00,6.05,6.06,6.05,6.06,14400.0,6.05,6.06,6.05,6.06,14400.0
2010-10-13 14:10:00,6.06,6.08,6.06,6.07,18400.0,6.06,6.08,6.06,6.07,18400.0
2010-10-13 14:20:00,6.07,6.08,6.07,6.07,9600.0,6.07,6.08,6.07,6.07,9600.0
2010-10-13 14:30:00,6.07,6.07,6.06,6.07,27600.0,6.07,6.07,6.06,6.07,27600.0
2010-10-13 14:40:00,6.07,6.07,6.06,6.06,24800.0,6.07,6.07,6.06,6.06,24800.0
2010-10-13 14:50:00,6.06,6.07,6.06,6.06,17200.0,6.06,6.07,6.06,6.06,17200.0
2010-10-13 15:00:00,6.06,6.07,6.05,6.06,18000.0,6.06,6.07,6.05,6.06,18000.0
2010-10-13 15:10:00,6.06,6.07,6.05,6.07,20400.0,6.06,6.07,6.05,6.07,20400.0
2010-10-13 15:20:00,6.07,6.08,6.05,6.05,29200.0,6.07,6.08,6.05,6.05,29200.0
2010-10-13 15:30:00,6.05,6.06,6.05,6.06,27600.0,6.05,6.06,6.05,6.06,27600.0
2010-10-13 15:40:00,6.06,6.07,6.05,6.05,50000.0,6.06,6.07,6.05,6.05,50000.0
2010-10-13 15:50:00,6.05,6.06,6.03,6.04,98000.0,6.05,6.06,6.03,6.04,98000.0
2010-10-14 09:30:00,6.04,6.04,6.01,6.03,16800.0,6.04,6.04,6.01,6.03,16800.0
2010-10-14 09:40:00,6.03,6.06,6.03,6.06,29600.0,6.03,6.06,6.03,6.06,29600.0
2010-10-14 09:50:00,6.08,6.09,6.08,6.08,4400.0,6.08,6.09,6.08,6.08,4400.0
2010-10-14 10:00:00,6.08,6.12,6.08,6.1,12800.0,6.08,6.12,6.08,6.1,12800.0
2010-10-14 10:10:00,6.1,6.12,6.1,6.12,18800.0,6.1,6.12,6.1,6.12,18800.0
2010-10-14 10:20:00,6.12,6.14,6.12,6.13,3200.0,6.12,6.14,6.12,6.13,3200.0
2010-10-14 10:30:00,6.13,6.13,6.12,6.12,20400.0,6.13,6.13,6.12,6.12,20400.0
2010-10-14 10:40:00,6.13,6.13,6.11,6.12,28400.0,6.13,6.13,6.11,6.12,28400.0
2010-10-14 10:50:00,6.12,6.12,6.1,6.11,8000.0,6.12,6.12,6.1,6.11,8000.0
2010-10-14 11:00:00,6.11,6.11,6.1,6.1,9200.0,6.11,6.11,6.1,6.1,9200.0
2010-10-14 11:10:00,6.1,6.11,6.07,6.1,56000.0,6.1,6.11,6.07,6.1,56000.0
2010-10-14 11:20:00,6.1,6.1,6.07,6.09,10400.0,6.1,6.1,6.07,6.09,10400.0
2010-10-14 11:30:00,6.08,6.08,6.07,6.07,9200.0,6.08,6.08,6.07,6.07,9200.0
2010-10-14 11:40:00,6.07,6.07,6.04,6.05,12400.0,6.07,6.07,6.04,6.05,12400.0
2010-10-14 11:50:00,6.04,6.05,6.04,6.05,8800.0,6.04,6.05,6.04,6.05,8800.0
2010-10-14 12:00:00,6.05,6.05,6.05,6.05,10400.0,6.05,6.05,6.05,6.05,10400.0
2010-10-14 12:10:00,6.05,6.06,6.05,6.05,4400.0,6.05,6.06,6.05,6.05,4400.0
2010-10-14 12:20:00,6.06,6.06,6.03,6.03,11200.0,6.06,6.06,6.03,6.03,11200.0
2010-10-14 12:30:00,6.03,6.04,6.02,6.03,12400.0,6.03,6.04,6.02,6.03,12400.0
2010-10-14 12:40:00,6.03,6.03,6.0,6.01,28800.0,6.03,6.03,6.0,6.01,28800.0
2010-10-14 12:50:00,6.0,6.02,6.0,6.02,21600.0,6.0,6.02,6.0,6.02,21600.0
2010-10-14 13:00:00,6.02,6.03,6.01,6.01,17200.0,6.02,6.03,6.01,6.01,17200.0
2010-10-14 13:10:00,6.02,6.03,6.02,6.02,11200.0,6.02,6.03,6.02,6.02,11200.0
2010-10-14 13:20:00,6.02,6.02,6.01,6.02,8800.0,6.02,6.02,6.01,6.02,8800.0
2010-10-14 13:30:00,6.02,6.03,6.02,6.03,7200.0,6.02,6.03,6.02,6.03,7200.0
2010-10-14 13:40:00,6.03,6.04,6.02,6.04,12800.0,6.03,6.04,6.02,6.04,12800.0
2010-10-14 13:50:00,6.04,6.05,6.03,6.05,12400.0,6.04,6.05,6.03,6.05,12400.0
2010-10-14 14:00:00,6.05,6.06,6.05,6.06,14800.0,6.05,6.06,6.05,6.06,14800.0
2010-10-14 14:10:00,6.06,6.06,6.03,6.03,15200.0,6.06,6.06,6.03,6.03,15200.0
2010-10-14 14:20:00,6.03,6.04,6.03,6.03,9200.0,6.03,6.04,6.03,6.03,9200.0
2010-10-14 14:30:00,6.03,6.03,6.02,6.03,15200.0,6.03,6.03,6.02,6.03,15200.0
2010-10-14 14:40:00,6.02,6.02,6.0,6.01,18000.0,6.02,6.02,6.0,6.01,18000.0
2010-10-14 14:50:00,6.01,6.02,6.01,6.01,6800.0,6.01,6.02,6.01,6.01,6800.0
2010-10-14 15:00:00,6.01,6.01,6.0,6.0,5600.0,6.01,6.01,6.0,6.0,5600.0
2010-10-14 15:10:00,6.01,6.01,6.01,6.01,30400.0,6.01,6.01,6.01,6.01,30400.0
2010-10-14 15:20:00,6.01,6.01,6.0,6.0,28800.0,6.01,6.01,6.0,6.0,28800.0
2010-10-14 15:30:00,6.0,6.02,6.0,6.01,36000.0,6.0,6.02,6.0,6.01,36000.0
2010-10-14 15:40:00,6.01,6.03,6.01,6.03,19600.0,6.01,6.03,6.01,6.03,19600.0
2010-10-14 15:50:00,6.03,6.06,6.02,6.05,98800.0,6.03,6.06,6.02,6.05,98800.0
2010-10-15 09:30:00,6.1,6.18,6.09,6.16,370400.0,6.1,6.18,6.09,6.16,370400.0
2010-10-15 09:40:00,6.16,6.16,6.12,6.15,22400.0,6.16,6.16,6.12,6.15,22400.0
2010-10-15 09:50:00,6.15,6.19,6.12,6.13,59600.0,6.15,6.19,6.12,6.13,59600.0
2010-10-15 10:00:00,6.12,6.14,6.08,6.09,58400.0,6.12,6.14,6.08,6.09,58400.0
2010-10-15 10:10:00,6.09,6.1,6.06,6.06,80000.0,6.09,6.1,6.06,6.06,80000.0
2010-10-15 10:20:00,6.06,6.07,6.03,6.05,28000.0,6.06,6.07,6.03,6.05,28000.0
2010-10-15 10:30:00,6.04,6.05,6.04,6.05,46000.0,6.04,6.05,6.04,6.05,46000.0
2010-10-15 10:40:00,6.05,6.05,6.04,6.04,39200.0,6.05,6.05,6.04,6.04,39200.0
2010-10-15 10:50:00,6.04,6.06,6.04,6.05,23200.0,6.04,6.06,6.04,6.05,23200.0
2010-10-15 11:00:00,6.05,6.08,6.05,6.08,49200.0,6.05,6.08,6.05,6.08,49200.0
2010-10-15 11:10:00,6.08,6.11,6.08,6.1,26400.0,6.08,6.11,6.08,6.1,26400.0
2010-10-15 11:20:00,6.11,6.11,6.09,6.09,45200.0,6.11,6.11,6.09,6.09,45200.0
2010-10-15 11:30:00,6.09,6.12,6.09,6.09,24400.0,6.09,6.12,6.09,6.09,24400.0
2010-10-15 11:40:00,6.09,6.11,6.08,6.09,52400.0,6.09,6.11,6.08,6.09,52400.0
2010-10-15 11:50:00,6.09,6.11,6.09,6.1,25200.0,6.09,6.11,6.09,6.1,25200.0
2010-10-15 12:00:00,6.1,6.12,6.08,6.11,51600.0,6.1,6.12,6.08,6.11,51600.0
2010-10-15 12:10:00,6.1,6.13,6.09,6.09,27600.0,6.1,6.13,6.09,6.09,27600.0
2010-10-15 12:20:00,6.1,6.1,6.08,6.08,37200.0,6.1,6.1,6.08,6.08,37200.0
2010-10-15 12:30:00,6.09,6.1,6.09,6.1,6000.0,6.09,6.1,6.09,6.1,6000.0
2010-10-15 12:40:00,6.1,6.1,6.09,6.1,6400.0,6.1,6.1,6.09,6.1,6400.0
2010-10-15 12:50:00,6.1,6.1,6.09,6.1,16000.0,6.1,6.1,6.09,6.1,16000.0
2010-10-15 13:00:00,6.1,6.12,6.1,6.12,18000.0,6.1,6.12,6.1,6.12,18000.0
2010-10-15 13:10:00,6.11,6.11,6.1,6.1,14400.0,6.11,6.11,6.1,6.1,14400.0
2010-10-15 13:20:00,6.1,6.11,6.09,6.11,10400.0,6.1,6.11,6.09,6.11,10400.0
2010-10-15 13:30:00,6.11,6.12,6.11,6.12,12400.0,6.11,6.12,6.11,6.12,12400.0
2010-10-15 13:40:00,6.11,6.12,6.11,6.12,12400.0,6.11,6.12,6.11,6.12,12400.0
2010-10-15 13:50:00,6.12,6.14,6.11,6.11,21600.0,6.12,6.14,6.11,6.11,21600.0
2010-10-15 14:00:00,6.11,6.12,6.11,6.12,18000.0,6.11,6.12,6.11,6.12,18000.0
2010-10-15 14:10:00,6.12,6.14,6.12,6.13,12400.0,6.12,6.14,6.12,6.13,12400.0
2010-10-15 14:20:00,6.12,6.12,6.11,6.12,14000.0,6.12,6.12,6.11,6.12,14000.0
2010-10-15 14:30:00,6.12,6.13,6.12,6.13,20400.0,6.12,6.13,6.12,6.13,20400.0
2010-10-15 14:40:00,6.13,6.13,6.11,6.11,13600.0,6.13,6.13,6.11,6.11,13600.0
2010-10-15 14:50:00,6.11,6.12,6.11,6.12,23600.0,6.11,6.12,6.11,6.12,23600.0
2010-10-15 15:00:00,6.12,6.12,6.11,6.12,19600.0,6.12,6.12,6.11,6.12,19600.0
2010-10-15 15:10:00,6.12,6.15,6.12,6.14,28400.0,6.12,6.15,6.12,6.14,28400.0
2010-10-15 15:20:00,6.14,6.15,6.13,6.14,32800.0,6.14,6.15,6.13,6.14,32800.0
2010-10-15 15:30:00,6.14,6.14,6.12,6.12,36000.0,6.14,6.14,6.12,6.12,36000.0
2010-10-15 15:40:00,6.12,6.13,6.11,6.12,31200.0,6.12,6.13,6.11,6.12,31200.0
2010-10-15 15:50:00,6.12,6.13,6.12,6.13,115600.0,6.12,6.13,6.12,6.13,115600.0
2010-10-18 09:30:00,6.14,6.15,6.12,6.15,8000.0,6.14,6.15,6.12,6.15,8000.0
2010-10-18 09:40:00,6.15,6.15,6.14,6.15,16400.0,6.15,6.15,6.14,6.15,16400.0
2010-10-18 09:50:00,6.15,6.18,6.14,6.18,26400.0,6.15,6.18,6.14,6.18,26400.0
2010-10-18 10:00:00,6.17,6.18,6.15,6.18,11200.0,6.17,6.18,6.15,6.18,11200.0
2010-10-18 10:10:00,6.17,6.19,6.17,6.18,7600.0,6.17,6.19,6.17,6.18,7600.0
2010-10-18 10:20:00,6.18,6.18,6.17,6.17,9200.0,6.18,6.18,6.17,6.17,9200.0
2010-10-18 10:30:00,6.18,6.18,6.17,6.17,6800.0,6.18,6.18,6.17,6.17,6800.0
2010-10-18 10:40:00,6.17,6.17,6.15,6.17,12000.0,6.17,6.17,6.15,6.17,12000.0
2010-10-18 10:50:00,6.17,6.19,6.17,6.19,12400.0,6.17,6.19,6.17,6.19,12400.0
2010-10-18 11:00:00,6.19,6.19,6.16,6.18,24000.0,6.19,6.19,6.16,6.18,24000.0
2010-10-18 11:10:00,6.17,6.18,6.16,6.16,9600.0,6.17,6.18,6.16,6.16,9600.0
2010-10-18 11:20:00,6.16,6.16,6.15,6.15,6000.0,6.16,6.16,6.15,6.15,6000.0
2010-10-18 11:30:00,6.15,6.15,6.14,6.14,16000.0,6.15,6.15,6.14,6.14,16000.0
2010-10-18 11:40:00,6.14,6.15,6.14,6.14,4400.0,6.14,6.15,6.14,6.14,4400.0
2010-10-18 11:50:00,6.15,6.15,6.13,6.15,9200.0,6.15,6.15,6.13,6.15,9200.0
2010-10-18 12:00:00,6.15,6.16,6.15,6.16,11200.0,6.15,6.16,6.15,6.16,11200.0
2010-10-18 12:10:00,6.16,6.16,6.16,6.16,55600.0,6.16,6.16,6.16,6.16,55600.0
2010-10-18 12:20:00,6.15,6.15,6.13,6.13,22000.0,6.15,6.15,6.13,6.13,22000.0
2010-10-18 12:30:00,6.14,6.14,6.13,6.13,20000.0,6.14,6.14,6.13,6.13,20000.0
2010-10-18 12:40:00,6.13,6.13,6.12,6.13,10000.0,6.13,6.13,6.12,6.13,10000.0
2010-10-18 12:50:00,6.12,6.13,6.12,6.13,8800.0,6.12,6.13,6.12,6.13,8800.0
2010-10-18 13:00:00,6.13,6.13,6.12,6.12,10400.0,6.13,6.13,6.12,6.12,10400.0
2010-10-18 13:10:00,6.13,6.13,6.12,6.12,12000.0,6.13,6.13,6.12,6.12,12000.0
2010-10-18 13:20:00,6.13,6.13,6.12,6.12,15200.0,6.13,6.13,6.12,6.12,15200.0
2010-10-18 13:30:00,6.12,6.12,6.12,6.12,9200.0,6.12,6.12,6.12,6.12,9200.0
2010-10-18 13:40:00,6.12,6.12,6.1,6.11,39200.0,6.12,6.12,6.1,6.11,39200.0
2010-10-18 13:50:00,6.12,6.12,6.1,6.1,12000.0,6.12,6.12,6.1,6.1,12000.0
2010-10-18 14:00:00,6.1,6.13,6.1,6.13,70400.0,6.1,6.13,6.1,6.13,70400.0
2010-10-18 14:10:00,6.13,6.14,6.13,6.13,10000.0,6.13,6.14,6.13,6.13,10000.0
2010-10-18 14:20:00,6.13,6.14,6.13,6.14,17200.0,6.13,6.14,6.13,6.14,17200.0
2010-10-18 14:30:00,6.14,6.14,6.13,6.13,12800.0,6.14,6.14,6.13,6.13,12800.0
2010-10-18 14:40:00,6.13,6.14,6.13,6.14,11600.0,6.13,6.14,6.13,6.14,11600.0
2010-10-18 14:50:00,6.14,6.14,6.13,6.13,12400.0,6.14,6.14,6.13,6.13,12400.0
2010-10-18 15:00:00,6.13,6.15,6.13,6.15,10000.0,6.13,6.15,6.13,6.15,10000.0
2010-10-18 15:10:00,6.15,6.15,6.15,6.15,7600.0,6.15,6.15,6.15,6.15,7600.0
2010-10-18 15:20:00,6.15,6.16,6.15,6.16,16800.0,6.15,6.16,6.15,6.16,16800.0
2010-10-18 15:30:00,6.16,6.17,6.16,6.17,13200.0,6.16,6.17,6.16,6.17,13200.0
2010-10-18 15:40:00,6.17,6.18,6.17,6.18,20000.0,6.17,6.18,6.17,6.18,20000.0
2010-10-18 15:50:00,6.18,6.18,6.17,6.17,46000.0,6.18,6.18,6.17,6.17,46000.0
2010-10-19 09:30:00,6.11,6.11,6.06,6.06,32400.0,6.11,6.11,6.06,6.06,32400.0
2010-10-19 09:40:00,6.06,6.07,6.05,6.05,14000.0,6.06,6.07,6.05,6.05,14000.0
2010-10-19 09:50:00,6.05,6.05,6.03,6.05,28000.0,6.05,6.05,6.03,6.05,28000.0
2010-10-19 10:00:00,6.05,6.08,6.05,6.08,22800.0,6.05,6.08,6.05,6.08,22800.0
2010-10-19 10:10:00,6.08,6.09,6.05,6.08,104800.0,6.08,6.09,6.05,6.08,104800.0
2010-10-19 10:20:00,6.08,6.1,6.08,6.09,109200.0,6.08,6.1,6.08,6.09,109200.0
2010-10-19 10:30:00,6.1,6.1,6.08,6.08,60800.0,6.1,6.1,6.08,6.08,60800.0
2010-10-19 10:40:00,6.08,6.09,6.08,6.09,22000.0,6.08,6.09,6.08,6.09,22000.0
2010-10-19 10:50:00,6.09,6.1,6.07,6.08,30800.0,6.09,6.1,6.07,6.08,30800.0
2010-10-19 11:00:00,6.08,6.09,6.06,6.06,37200.0,6.08,6.09,6.06,6.06,37200.0
2010-10-19 11:10:00,6.07,6.07,6.06,6.06,54000.0,6.07,6.07,6.06,6.06,54000.0
2010-10-19 11:20:00,6.06,6.09,6.06,6.09,51600.0,6.06,6.09,6.06,6.09,51600.0
2010-10-19 11:30:00,6.09,6.12,6.09,6.12,17600.0,6.09,6.12,6.09,6.12,17600.0
2010-10-19 11:40:00,6.11,6.14,6.1,6.12,26400.0,6.11,6.14,6.1,6.12,26400.0
2010-10-19 11:50:00,6.12,6.13,6.12,6.12,12400.0,6.12,6.13,6.12,6.12,12400.0
2010-10-19 12:00:00,6.12,6.13,6.11,6.11,40400.0,6.12,6.13,6.11,6.11,40400.0
2010-10-19 12:10:00,6.1,6.1,6.09,6.09,15600.0,6.1,6.1,6.09,6.09,15600.0
2010-10-19 12:20:00,6.1,6.1,6.09,6.09,5600.0,6.1,6.1,6.09,6.09,5600.0
2010-10-19 12:30:00,6.09,6.09,6.07,6.08,20000.0,6.09,6.09,6.07,6.08,20000.0
2010-10-19 12:40:00,6.08,6.08,6.08,6.08,4800.0,6.08,6.08,6.08,6.08,4800.0
2010-10-19 12:50:00,6.08,6.1,6.08,6.1,11600.0,6.08,6.1,6.08,6.1,11600.0
2010-10-19 13:00:00,6.09,6.1,6.07,6.07,18000.0,6.09,6.1,6.07,6.07,18000.0
2010-10-19 13:10:00,6.07,6.08,6.07,6.08,36400.0,6.07,6.08,6.07,6.08,36400.0
2010-10-19 13:20:00,6.08,6.08,6.06,6.06,50000.0,6.08,6.08,6.06,6.06,50000.0
2010-10-19 13:30:00,6.06,6.07,6.06,6.07,68800.0,6.06,6.07,6.06,6.07,68800.0
2010-10-19 13:40:00,6.06,6.06,6.03,6.04,103600.0,6.06,6.06,6.03,6.04,103600.0
2010-10-19 13:50:00,6.04,6.04,6.01,6.02,41200.0,6.04,6.04,6.01,6.02,41200.0
2010-10-19 14:00:00,6.02,6.02,5.99,6.0,127600.0,6.02,6.02,5.99,6.0,127600.0
2010-10-19 14:10:00,5.99,6.03,5.99,6.02,20000.0,5.99,6.03,5.99,6.02,20000.0
2010-10-19 14:20:00,6.0,6.02,6.0,6.01,15600.0,6.0,6.02,6.0,6.01,15600.0
2010-10-19 14:30:00,6.0,6.02,6.0,6.0,18000.0,6.0,6.02,6.0,6.0,18000.0
2010-10-19 14:40:00,6.0,6.03,6.0,6.01,19200.0,6.0,6.03,6.0,6.01,19200.0
2010-10-19 14:50:00,6.02,6.03,6.01,6.01,23600.0,6.02,6.03,6.01,6.01,23600.0
2010-10-19 15:00:00,6.02,6.02,5.99,6.0,22000.0,6.02,6.02,5.99,6.0,22000.0
2010-10-19 15:10:00,5.99,6.01,5.99,6.0,42800.0,5.99,6.01,5.99,6.0,42800.0
2010-10-19 15:20:00,6.0,6.01,5.98,5.98,58800.0,6.0,6.01,5.98,5.98,58800.0
2010-10-19 15:30:00,5.98,5.99,5.98,5.99,48000.0,5.98,5.99,5.98,5.99,48000.0
2010-10-19 15:40:00,5.99,6.0,5.98,5.98,112400.0,5.99,6.0,5.98,5.98,112400.0
2010-10-19 15:50:00,5.98,6.01,5.98,6.0,223200.0,5.98,6.01,5.98,6.0,223200.0
2010-10-20 09:30:00,6.03,6.05,6.02,6.03,12800.0,6.03,6.05,6.02,6.03,12800.0
2010-10-20 09:40:00,6.04,6.07,6.03,6.06,19600.0,6.04,6.07,6.03,6.06,19600.0
2010-10-20 09:50:00,6.07,6.08,6.05,6.05,27200.0,6.07,6.08,6.05,6.05,27200.0
2010-10-20 10:00:00,6.05,6.06,6.03,6.05,25600.0,6.05,6.06,6.03,6.05,25600.0
2010-10-20 10:10:00,6.05,6.06,6.02,6.05,40000.0,6.05,6.06,6.02,6.05,40000.0
2010-10-20 10:20:00,6.04,6.06,6.04,6.06,16400.0,6.04,6.06,6.04,6.06,16400.0
2010-10-20 10:30:00,6.06,6.08,6.04,6.05,56400.0,6.06,6.08,6.04,6.05,56400.0
2010-10-20 10:40:00,6.05,6.07,6.05,6.05,20000.0,6.05,6.07,6.05,6.05,20000.0
2010-10-20 10:50:00,6.06,6.06,6.04,6.04,20000.0,6.06,6.06,6.04,6.04,20000.0
2010-10-20 11:00:00,6.05,6.05,6.03,6.04,16400.0,6.05,6.05,6.03,6.04,16400.0
2010-10-20 11:10:00,6.05,6.05,6.04,6.05,18400.0,6.05,6.05,6.04,6.05,18400.0
2010-10-20 11:20:00,6.05,6.08,6.05,6.06,17600.0,6.05,6.08,6.05,6.06,17600.0
2010-10-20 11:30:00,6.06,6.07,6.06,6.06,27200.0,6.06,6.07,6.06,6.06,27200.0
2010-10-20 11:40:00,6.06,6.07,6.06,6.06,28400.0,6.06,6.07,6.06,6.06,28400.0
2010-10-20 11:50:00,6.06,6.07,6.06,6.06,18800.0,6.06,6.07,6.06,6.06,18800.0
2010-10-20 12:00:00,6.05,6.07,6.05,6.06,30000.0,6.05,6.07,6.05,6.06,30000.0
2010-10-20 12:10:00,6.06,6.07,6.05,6.06,19600.0,6.06,6.07,6.05,6.06,19600.0
2010-10-20 12:20:00,6.06,6.06,6.05,6.05,14000.0,6.06,6.06,6.05,6.05,14000.0
2010-10-20 12:30:00,6.05,6.07,6.05,6.06,17600.0,6.05,6.07,6.05,6.06,17600.0
2010-10-20 12:40:00,6.05,6.05,6.04,6.05,10400.0,6.05,6.05,6.04,6.05,10400.0
2010-10-20 12:50:00,6.04,6.05,6.04,6.04,8400.0,6.04,6.05,6.04,6.04,8400.0
2010-10-20 13:00:00,6.04,6.06,6.04,6.05,8800.0,6.04,6.06,6.04,6.05,8800.0
2010-10-20 13:10:00,6.05,6.07,6.05,6.06,14400.0,6.05,6.07,6.05,6.06,14400.0
2010-10-20 13:20:00,6.05,6.06,6.04,6.05,10400.0,6.05,6.06,6.04,6.05,10400.0
2010-10-20 13:30:00,6.05,6.06,6.05,6.05,12400.0,6.05,6.06,6.05,6.05,12400.0
2010-10-20 13:40:00,6.05,6.06,6.05,6.05,8400.0,6.05,6.06,6.05,6.05,8400.0
2010-10-20 13:50:00,6.04,6.05,6.04,6.05,7600.0,6.04,6.05,6.04,6.05,7600.0
2010-10-20 14:00:00,6.05,6.07,6.04,6.04,36800.0,6.05,6.07,6.04,6.04,36800.0
2010-10-20 14:10:00,6.04,6.05,6.04,6.05,18000.0,6.04,6.05,6.04,6.05,18000.0
2010-10-20 14:20:00,6.05,6.06,6.04,6.05,14800.0,6.05,6.06,6.04,6.05,14800.0
2010-10-20 14:30:00,6.05,6.06,6.05,6.05,12800.0,6.05,6.06,6.05,6.05,12800.0
2010-10-20 14:40:00,6.05,6.05,6.03,6.03,18000.0,6.05,6.05,6.03,6.03,18000.0
2010-10-20 14:50:00,6.03,6.04,6.03,6.04,11600.0,6.03,6.04,6.03,6.04,11600.0
2010-10-20 15:00:00,6.04,6.06,6.04,6.06,140800.0,6.04,6.06,6.04,6.06,140800.0
2010-10-20 15:10:00,6.06,6.07,6.06,6.07,13200.0,6.06,6.07,6.06,6.07,13200.0
2010-10-20 15:20:00,6.07,6.07,6.06,6.07,23200.0,6.07,6.07,6.06,6.07,23200.0
2010-10-20 15:30:00,6.07,6.08,6.05,6.07,108000.0,6.07,6.08,6.05,6.07,108000.0
2010-10-20 15:40:00,6.07,6.09,6.07,6.09,65200.0,6.07,6.09,6.07,6.09,65200.0
2010-10-20 15:50:00,6.08,6.09,6.06,6.07,94800.0,6.08,6.09,6.06,6.07,94800.0
2010-10-21 09:30:00,6.09,6.12,6.09,6.12,20400.0,6.09,6.12,6.09,6.12,20400.0
2010-10-21 09:40:00,6.11,6.11,6.08,6.09,18400.0,6.11,6.11,6.08,6.09,18400.0
2010-10-21 09:50:00,6.07,6.08,6.05,6.06,12400.0,6.07,6.08,6.05,6.06,12400.0
2010-10-21 10:00:00,6.06,6.09,6.03,6.09,30800.0,6.06,6.09,6.03,6.09,30800.0
2010-10-21 10:10:00,6.09,6.09,6.07,6.07,20400.0,6.09,6.09,6.07,6.07,20400.0
2010-10-21 10:20:00,6.07,6.09,6.06,6.07,11600.0,6.07,6.09,6.06,6.07,11600.0
2010-10-21 10:30:00,6.07,6.08,6.06,6.08,21600.0,6.07,6.08,6.06,6.08,21600.0
2010-10-21 10:40:00,6.08,6.09,6.06,6.06,18400.0,6.08,6.09,6.06,6.06,18400.0
2010-10-21 10:50:00,6.06,6.06,6.05,6.05,16000.0,6.06,6.06,6.05,6.05,16000.0
2010-10-21 11:00:00,6.05,6.05,6.04,6.05,8800.0,6.05,6.05,6.04,6.05,8800.0
2010-10-21 11:10:00,6.04,6.05,6.03,6.04,18400.0,6.04,6.05,6.03,6.04,18400.0
2010-10-21 11:20:00,6.04,6.04,6.0,6.01,15200.0,6.04,6.04,6.0,6.01,15200.0
2010-10-21 11:30:00,6.01,6.02,5.98,5.99,42800.0,6.01,6.02,5.98,5.99,42800.0
2010-10-21 11:40:00,5.98,6.0,5.96,5.97,22800.0,5.98,6.0,5.96,5.97,22800.0
2010-10-21 11:50:00,5.97,5.99,5.95,5.99,27200.0,5.97,5.99,5.95,5.99,27200.0
2010-10-21 12:00:00,5.98,6.0,5.97,5.99,21200.0,5.98,6.0,5.97,5.99,21200.0
2010-10-21 12:10:00,5.99,6.0,5.97,6.0,16400.0,5.99,6.0,5.97,6.0,16400.0
2010-10-21 12:20:00,5.99,6.0,5.97,5.99,8800.0,5.99,6.0,5.97,5.99,8800.0
2010-10-21 12:30:00,5.98,5.99,5.95,5.95,29600.0,5.98,5.99,5.95,5.95,29600.0
2010-10-21 12:40:00,5.95,5.96,5.93,5.94,17200.0,5.95,5.96,5.93,5.94,17200.0
2010-10-21 12:50:00,5.93,5.95,5.93,5.95,3200.0,5.93,5.95,5.93,5.95,3200.0
2010-10-21 13:00:00,5.94,5.96,5.94,5.95,12000.0,5.94,5.96,5.94,5.95,12000.0
2010-10-21 13:10:00,5.96,5.97,5.95,5.96,21600.0,5.96,5.97,5.95,5.96,21600.0
2010-10-21 13:20:00,5.96,5.96,5.94,5.96,10800.0,5.96,5.96,5.94,5.96,10800.0
2010-10-21 13:30:00,5.96,5.96,5.93,5.95,19600.0,5.96,5.96,5.93,5.95,19600.0
2010-10-21 13:40:00,5.95,5.95,5.92,5.93,18800.0,5.95,5.95,5.92,5.93,18800.0
2010-10-21 13:50:00,5.92,5.92,5.88,5.89,23600.0,5.92,5.92,5.88,5.89,23600.0
2010-10-21 14:00:00,5.88,5.91,5.88,5.9,26400.0,5.88,5.91,5.88,5.9,26400.0
2010-10-21 14:10:00,5.9,5.92,5.9,5.92,24800.0,5.9,5.92,5.9,5.92,24800.0
2010-10-21 14:20:00,5.92,5.92,5.89,5.91,23200.0,5.92,5.92,5.89,5.91,23200.0
2010-10-21 14:30:00,5.91,5.93,5.91,5.93,9600.0,5.91,5.93,5.91,5.93,9600.0
2010-10-21 14:40:00,5.93,5.93,5.92,5.92,22800.0,5.93,5.93,5.92,5.92,22800.0
2010-10-21 14:50:00,5.92,5.95,5.92,5.92,12800.0,5.92,5.95,5.92,5.92,12800.0
2010-10-21 15:00:00,5.93,5.95,5.92,5.94,30000.0,5.93,5.95,5.92,5.94,30000.0
2010-10-21 15:10:00,5.94,5.97,5.93,5.95,57600.0,5.94,5.97,5.93,5.95,57600.0
2010-10-21 15:20:00,5.95,5.98,5.94,5.97,27200.0,5.95,5.98,5.94,5.97,27200.0
2010-10-21 15:30:00,5.97,5.98,5.97,5.97,31600.0,5.97,5.98,5.97,5.97,31600.0
2010-10-21 15:40:00,5.98,5.98,5.95,5.98,38000.0,5.98,5.98,5.95,5.98,38000.0
2010-10-21 15:50:00,5.97,5.98,5.95,5.98,74400.0,5.97,5.98,5.95,5.98,74400.0
2010-10-22 09:30:00,6.0,6.0,5.96,5.97,12800.0,6.0,6.0,5.96,5.97,12800.0
2010-10-22 09:40:00,5.98,6.01,5.97,6.01,13200.0,5.98,6.01,5.97,6.01,13200.0
2010-10-22 09:50:00,6.01,6.01,5.99,5.99,3600.0,6.01,6.01,5.99,5.99,3600.0
2010-10-22 10:00:00,5.98,6.01,5.98,5.99,12400.0,5.98,6.01,5.98,5.99,12400.0
2010-10-22 10:10:00,5.99,6.02,5.99,6.02,4800.0,5.99,6.02,5.99,6.02,4800.0
2010-10-22 10:20:00,6.02,6.03,6.02,6.03,2000.0,6.02,6.03,6.02,6.03,2000.0
2010-10-22 10:30:00,6.03,6.06,6.03,6.03,7600.0,6.03,6.06,6.03,6.03,7600.0
2010-10-22 10:40:00,6.03,6.04,6.03,6.03,2400.0,6.03,6.04,6.03,6.03,2400.0
2010-10-22 10:50:00,6.04,6.04,6.03,6.03,3600.0,6.04,6.04,6.03,6.03,3600.0
2010-10-22 11:00:00,6.03,6.05,6.03,6.04,11600.0,6.03,6.05,6.03,6.04,11600.0
2010-10-22 11:10:00,6.03,6.03,6.01,6.03,5200.0,6.03,6.03,6.01,6.03,5200.0
2010-10-22 11:20:00,6.03,6.05,6.02,6.05,14000.0,6.03,6.05,6.02,6.05,14000.0
2010-10-22 11:30:00,6.06,6.06,6.05,6.05,4000.0,6.06,6.06,6.05,6.05,4000.0
2010-10-22 11:40:00,6.05,6.05,6.04,6.04,5200.0,6.05,6.05,6.04,6.04,5200.0
2010-10-22 11:50:00,6.03,6.04,6.03,6.04,6800.0,6.03,6.04,6.03,6.04,6800.0
2010-10-22 12:00:00,6.03,6.04,6.03,6.04,1200.0,6.03,6.04,6.03,6.04,1200.0
2010-10-22 12:10:00,6.05,6.05,6.03,6.04,9200.0,6.05,6.05,6.03,6.04,9200.0
2010-10-22 12:20:00,6.04,6.06,6.04,6.06,10800.0,6.04,6.06,6.04,6.06,10800.0
2010-10-22 12:30:00,6.06,6.06,6.06,6.06,3600.0,6.06,6.06,6.06,6.06,3600.0
2010-10-22 12:40:00,6.06,6.06,6.06,6.06,2800.0,6.06,6.06,6.06,6.06,2800.0
2010-10-22 12:50:00,6.06,6.06,6.05,6.05,4800.0,6.06,6.06,6.05,6.05,4800.0
2010-10-22 13:00:00,6.06,6.06,6.06,6.06,4800.0,6.06,6.06,6.06,6.06,4800.0
2010-10-22 13:10:00,6.06,6.08,6.06,6.08,10800.0,6.06,6.08,6.06,6.08,10800.0
2010-10-22 13:20:00,6.08,6.08,6.07,6.08,12800.0,6.08,6.08,6.07,6.08,12800.0
2010-10-22 13:30:00,6.08,6.08,6.07,6.07,2800.0,6.08,6.08,6.07,6.07,2800.0
2010-10-22 13:40:00,6.07,6.08,6.07,6.08,5600.0,6.07,6.08,6.07,6.08,5600.0
2010-10-22 13:50:00,6.07,6.07,6.07,6.07,4000.0,6.07,6.07,6.07,6.07,4000.0
2010-10-22 14:00:00,6.06,6.08,6.06,6.08,10000.0,6.06,6.08,6.06,6.08,10000.0
2010-10-22 14:10:00,6.07,6.08,6.07,6.08,4400.0,6.07,6.08,6.07,6.08,4400.0
2010-10-22 14:20:00,6.07,6.08,6.07,6.08,7600.0,6.07,6.08,6.07,6.08,7600.0
2010-10-22 14:30:00,6.08,6.09,6.07,6.08,7600.0,6.08,6.09,6.07,6.08,7600.0
2010-10-22 14:40:00,6.07,6.08,6.06,6.07,21200.0,6.07,6.08,6.06,6.07,21200.0
2010-10-22 14:50:00,6.07,6.07,6.06,6.06,24000.0,6.07,6.07,6.06,6.06,24000.0
2010-10-22 15:00:00,6.06,6.07,6.05,6.06,31200.0,6.06,6.07,6.05,6.06,31200.0
2010-10-22 15:10:00,6.06,6.06,6.05,6.06,8400.0,6.06,6.06,6.05,6.06,8400.0
2010-10-22 15:20:00,6.06,6.06,6.05,6.06,30000.0,6.06,6.06,6.05,6.06,30000.0
2010-10-22 15:30:00,6.06,6.06,6.06,6.06,36800.0,6.06,6.06,6.06,6.06,36800.0
2010-10-22 15:40:00,6.06,6.08,6.06,6.07,68800.0,6.06,6.08,6.06,6.07,68800.0
2010-10-22 15:50:00,6.07,6.09,6.07,6.07,77600.0,6.07,6.09,6.07,6.07,77600.0
2010-10-25 09:30:00,6.11,6.18,6.11,6.17,15200.0,6.11,6.18,6.11,6.17,15200.0
2010-10-25 09:40:00,6.17,6.22,6.17,6.21,24400.0,6.17,6.22,6.17,6.21,24400.0
2010-10-25 09:50:00,6.22,6.22,6.21,6.21,34800.0,6.22,6.22,6.21,6.21,34800.0
2010-10-25 10:00:00,6.22,6.22,6.18,6.18,66400.0,6.22,6.22,6.18,6.18,66400.0
2010-10-25 10:10:00,6.18,6.19,6.18,6.18,32800.0,6.18,6.19,6.18,6.18,32800.0
2010-10-25 10:20:00,6.18,6.19,6.18,6.18,22000.0,6.18,6.19,6.18,6.18,22000.0
2010-10-25 10:30:00,6.18,6.19,6.16,6.16,17600.0,6.18,6.19,6.16,6.16,17600.0
2010-10-25 10:40:00,6.16,6.18,6.15,6.16,5600.0,6.16,6.18,6.15,6.16,5600.0
2010-10-25 10:50:00,6.16,6.16,6.15,6.15,3600.0,6.16,6.16,6.15,6.15,3600.0
2010-10-25 11:00:00,6.15,6.17,6.15,6.17,4000.0,6.15,6.17,6.15,6.17,4000.0
2010-10-25 11:10:00,6.17,6.17,6.16,6.17,5200.0,6.17,6.17,6.16,6.17,5200.0
2010-10-25 11:20:00,6.17,6.17,6.17,6.17,4400.0,6.17,6.17,6.17,6.17,4400.0
2010-10-25 11:30:00,6.18,6.18,6.17,6.17,3600.0,6.18,6.18,6.17,6.17,3600.0
2010-10-25 11:40:00,6.17,6.17,6.16,6.16,15600.0,6.17,6.17,6.16,6.16,15600.0
2010-10-25 11:50:00,6.16,6.16,6.12,6.13,60800.0,6.16,6.16,6.12,6.13,60800.0
2010-10-25 12:00:00,6.13,6.14,6.12,6.14,14000.0,6.13,6.14,6.12,6.14,14000.0
2010-10-25 12:10:00,6.14,6.14,6.14,6.14,2000.0,6.14,6.14,6.14,6.14,2000.0
2010-10-25 12:20:00,6.14,6.14,6.12,6.12,11200.0,6.14,6.14,6.12,6.12,11200.0
2010-10-25 12:30:00,6.13,6.13,6.12,6.12,1200.0,6.13,6.13,6.12,6.12,1200.0
2010-10-25 12:40:00,6.12,6.12,6.12,6.12,1200.0,6.12,6.12,6.12,6.12,1200.0
2010-10-25 12:50:00,6.12,6.13,6.12,6.12,7200.0,6.12,6.13,6.12,6.12,7200.0
2010-10-25 13:00:00,6.12,6.13,6.12,6.13,5200.0,6.12,6.13,6.12,6.13,5200.0
2010-10-25 13:10:00,6.13,6.14,6.13,6.14,19200.0,6.13,6.14,6.13,6.14,19200.0
2010-10-25 13:20:00,6.14,6.16,6.14,6.15,4400.0,6.14,6.16,6.14,6.15,4400.0
2010-10-25 13:30:00,6.15,6.15,6.14,6.15,1200.0,6.15,6.15,6.14,6.15,1200.0
2010-10-25 13:40:00,6.15,6.16,6.15,6.15,10400.0,6.15,6.16,6.15,6.15,10400.0
2010-10-25 13:50:00,6.14,6.15,6.13,6.14,10400.0,6.14,6.15,6.13,6.14,10400.0
2010-10-25 14:00:00,6.14,6.15,6.14,6.14,4800.0,6.14,6.15,6.14,6.14,4800.0
2010-10-25 14:10:00,6.14,6.15,6.13,6.15,10800.0,6.14,6.15,6.13,6.15,10800.0
2010-10-25 14:20:00,6.14,6.14,6.14,6.14,2000.0,6.14,6.14,6.14,6.14,2000.0
2010-10-25 14:30:00,6.15,6.15,6.11,6.12,10400.0,6.15,6.15,6.11,6.12,10400.0
2010-10-25 14:40:00,6.13,6.13,6.12,6.12,14400.0,6.13,6.13,6.12,6.12,14400.0
2010-10-25 14:50:00,6.12,6.13,6.12,6.12,24800.0,6.12,6.13,6.12,6.12,24800.0
2010-10-25 15:00:00,6.12,6.13,6.12,6.12,18400.0,6.12,6.13,6.12,6.12,18400.0
2010-10-25 15:10:00,6.12,6.12,6.11,6.11,52000.0,6.12,6.12,6.11,6.11,52000.0
2010-10-25 15:20:00,6.11,6.12,6.1,6.12,33600.0,6.11,6.12,6.1,6.12,33600.0
2010-10-25 15:30:00,6.12,6.12,6.1,6.1,29600.0,6.12,6.12,6.1,6.1,29600.0
2010-10-25 15:40:00,6.1,6.11,6.08,6.09,61600.0,6.1,6.11,6.08,6.09,61600.0
2010-10-25 15:50:00,6.09,6.11,6.09,6.1,124800.0,6.09,6.11,6.09,6.1,124800.0
2010-10-26 09:30:00,5.92,5.92,5.59,5.69,313600.0,5.92,5.92,5.59,5.69,313600.0
2010-10-26 09:40:00,5.68,5.69,5.61,5.68,470400.0,5.68,5.69,5.61,5.68,470400.0
2010-10-26 09:50:00,5.68,5.75,5.67,5.75,947200.0,5.68,5.75,5.67,5.75,947200.0
2010-10-26 10:00:00,5.75,5.81,5.72,5.76,504400.0,5.75,5.81,5.72,5.76,504400.0
2010-10-26 10:10:00,5.76,5.76,5.73,5.74,126400.0,5.76,5.76,5.73,5.74,126400.0
2010-10-26 10:20:00,5.74,5.75,5.74,5.75,98400.0,5.74,5.75,5.74,5.75,98400.0
2010-10-26 10:30:00,5.75,5.75,5.7,5.73,158800.0,5.75,5.75,5.7,5.73,158800.0
2010-10-26 10:40:00,5.73,5.78,5.73,5.76,78000.0,5.73,5.78,5.73,5.76,78000.0
2010-10-26 10:50:00,5.76,5.8,5.76,5.8,46800.0,5.76,5.8,5.76,5.8,46800.0
2010-10-26 11:00:00,5.8,5.8,5.75,5.75,102000.0,5.8,5.8,5.75,5.75,102000.0
2010-10-26 11:10:00,5.75,5.78,5.75,5.77,54800.0,5.75,5.78,5.75,5.77,54800.0
2010-10-26 11:20:00,5.77,5.78,5.76,5.78,48800.0,5.77,5.78,5.76,5.78,48800.0
2010-10-26 11:30:00,5.78,5.78,5.74,5.74,37200.0,5.78,5.78,5.74,5.74,37200.0
2010-10-26 11:40:00,5.74,5.74,5.71,5.72,63600.0,5.74,5.74,5.71,5.72,63600.0
2010-10-26 11:50:00,5.72,5.74,5.72,5.74,24400.0,5.72,5.74,5.72,5.74,24400.0
2010-10-26 12:00:00,5.74,5.74,5.71,5.73,38800.0,5.74,5.74,5.71,5.73,38800.0
2010-10-26 12:10:00,5.73,5.74,5.72,5.73,20000.0,5.73,5.74,5.72,5.73,20000.0
2010-10-26 12:20:00,5.73,5.74,5.72,5.74,67200.0,5.73,5.74,5.72,5.74,67200.0
2010-10-26 12:30:00,5.74,5.75,5.73,5.74,31200.0,5.74,5.75,5.73,5.74,31200.0
2010-10-26 12:40:00,5.74,5.74,5.73,5.74,38400.0,5.74,5.74,5.73,5.74,38400.0
2010-10-26 12:50:00,5.74,5.75,5.73,5.75,30800.0,5.74,5.75,5.73,5.75,30800.0
2010-10-26 13:00:00,5.75,5.76,5.74,5.76,12800.0,5.75,5.76,5.74,5.76,12800.0
2010-10-26 13:10:00,5.75,5.75,5.74,5.75,53600.0,5.75,5.75,5.74,5.75,53600.0
2010-10-26 13:20:00,5.75,5.76,5.74,5.75,52400.0,5.75,5.76,5.74,5.75,52400.0
2010-10-26 13:30:00,5.75,5.75,5.74,5.74,38400.0,5.75,5.75,5.74,5.74,38400.0
2010-10-26 13:40:00,5.74,5.75,5.74,5.74,56000.0,5.74,5.75,5.74,5.74,56000.0
2010-10-26 13:50:00,5.74,5.75,5.73,5.75,99200.0,5.74,5.75,5.73,5.75,99200.0
2010-10-26 14:00:00,5.75,5.75,5.74,5.74,59200.0,5.75,5.75,5.74,5.74,59200.0
2010-10-26 14:10:00,5.74,5.75,5.73,5.75,48800.0,5.74,5.75,5.73,5.75,48800.0
2010-10-26 14:20:00,5.75,5.75,5.74,5.74,37200.0,5.75,5.75,5.74,5.74,37200.0
2010-10-26 14:30:00,5.74,5.75,5.72,5.74,77200.0,5.74,5.75,5.72,5.74,77200.0
2010-10-26 14:40:00,5.74,5.74,5.72,5.72,66400.0,5.74,5.74,5.72,5.72,66400.0
2010-10-26 14:50:00,5.72,5.72,5.71,5.72,45200.0,5.72,5.72,5.71,5.72,45200.0
2010-10-26 15:00:00,5.71,5.72,5.71,5.72,63200.0,5.71,5.72,5.71,5.72,63200.0
2010-10-26 15:10:00,5.72,5.73,5.71,5.73,76400.0,5.72,5.73,5.71,5.73,76400.0
2010-10-26 15:20:00,5.73,5.73,5.71,5.72,102800.0,5.73,5.73,5.71,5.72,102800.0
2010-10-26 15:30:00,5.71,5.72,5.71,5.72,170400.0,5.71,5.72,5.71,5.72,170400.0
2010-10-26 15:40:00,5.72,5.72,5.72,5.72,221200.0,5.72,5.72,5.72,5.72,221200.0
2010-10-26 15:50:00,5.72,5.72,5.69,5.71,611200.0,5.72,5.72,5.69,5.71,611200.0
2010-10-27 09:30:00,5.69,5.7,5.65,5.68,85200.0,5.69,5.7,5.65,5.68,85200.0
2010-10-27 09:40:00,5.68,5.7,5.67,5.68,57200.0,5.68,5.7,5.67,5.68,57200.0
2010-10-27 09:50:00,5.68,5.74,5.68,5.73,80000.0,5.68,5.74,5.68,5.73,80000.0
2010-10-27 10:00:00,5.73,5.74,5.71,5.72,43600.0,5.73,5.74,5.71,5.72,43600.0
2010-10-27 10:10:00,5.72,5.73,5.71,5.71,24800.0,5.72,5.73,5.71,5.71,24800.0
2010-10-27 10:20:00,5.7,5.73,5.7,5.72,56800.0,5.7,5.73,5.7,5.72,56800.0
2010-10-27 10:30:00,5.72,5.73,5.7,5.71,29200.0,5.72,5.73,5.7,5.71,29200.0
2010-10-27 10:40:00,5.71,5.71,5.69,5.71,28000.0,5.71,5.71,5.69,5.71,28000.0
2010-10-27 10:50:00,5.7,5.72,5.69,5.69,34400.0,5.7,5.72,5.69,5.69,34400.0
2010-10-27 11:00:00,5.69,5.7,5.69,5.7,81200.0,5.69,5.7,5.69,5.7,81200.0
2010-10-27 11:10:00,5.7,5.7,5.69,5.7,26800.0,5.7,5.7,5.69,5.7,26800.0
2010-10-27 11:20:00,5.7,5.72,5.69,5.69,46400.0,5.7,5.72,5.69,5.69,46400.0
2010-10-27 11:30:00,5.7,5.73,5.68,5.72,47600.0,5.7,5.73,5.68,5.72,47600.0
2010-10-27 11:40:00,5.72,5.74,5.72,5.73,18000.0,5.72,5.74,5.72,5.73,18000.0
2010-10-27 11:50:00,5.73,5.75,5.73,5.73,22800.0,5.73,5.75,5.73,5.73,22800.0
2010-10-27 12:00:00,5.73,5.73,5.72,5.72,12400.0,5.73,5.73,5.72,5.72,12400.0
2010-10-27 12:10:00,5.72,5.75,5.72,5.73,18800.0,5.72,5.75,5.72,5.73,18800.0
2010-10-27 12:20:00,5.73,5.73,5.72,5.72,23600.0,5.73,5.73,5.72,5.72,23600.0
2010-10-27 12:30:00,5.72,5.72,5.7,5.7,16800.0,5.72,5.72,5.7,5.7,16800.0
2010-10-27 12:40:00,5.71,5.71,5.69,5.69,22400.0,5.71,5.71,5.69,5.69,22400.0
2010-10-27 12:50:00,5.69,5.69,5.68,5.68,18000.0,5.69,5.69,5.68,5.68,18000.0
2010-10-27 13:00:00,5.67,5.68,5.67,5.68,23200.0,5.67,5.68,5.67,5.68,23200.0
2010-10-27 13:10:00,5.68,5.68,5.67,5.67,41600.0,5.68,5.68,5.67,5.67,41600.0
2010-10-27 13:20:00,5.68,5.69,5.67,5.69,18400.0,5.68,5.69,5.67,5.69,18400.0
2010-10-27 13:30:00,5.69,5.69,5.68,5.69,25600.0,5.69,5.69,5.68,5.69,25600.0
2010-10-27 13:40:00,5.69,5.69,5.68,5.69,15200.0,5.69,5.69,5.68,5.69,15200.0
2010-10-27 13:50:00,5.69,5.7,5.68,5.69,46400.0,5.69,5.7,5.68,5.69,46400.0
2010-10-27 14:00:00,5.69,5.71,5.69,5.71,18800.0,5.69,5.71,5.69,5.71,18800.0
2010-10-27 14:10:00,5.71,5.71,5.7,5.7,16000.0,5.71,5.71,5.7,5.7,16000.0
2010-10-27 14:20:00,5.7,5.7,5.69,5.69,33200.0,5.7,5.7,5.69,5.69,33200.0
2010-10-27 14:30:00,5.68,5.69,5.68,5.69,31600.0,5.68,5.69,5.68,5.69,31600.0
2010-10-27 14:40:00,5.7,5.71,5.7,5.7,14800.0,5.7,5.71,5.7,5.7,14800.0
2010-10-27 14:50:00,5.7,5.7,5.69,5.69,32400.0,5.7,5.7,5.69,5.69,32400.0
2010-10-27 15:00:00,5.69,5.7,5.69,5.69,44000.0,5.69,5.7,5.69,5.69,44000.0
2010-10-27 15:10:00,5.69,5.7,5.69,5.7,43600.0,5.69,5.7,5.69,5.7,43600.0
2010-10-27 15:20:00,5.69,5.71,5.69,5.7,44800.0,5.69,5.71,5.69,5.7,44800.0
2010-10-27 15:30:00,5.7,5.72,5.7,5.72,45600.0,5.7,5.72,5.7,5.72,45600.0
2010-10-27 15:40:00,5.71,5.72,5.7,5.7,63200.0,5.71,5.72,5.7,5.7,63200.0
2010-10-27 15:50:00,5.7,5.72,5.7,5.71,132000.0,5.7,5.72,5.7,5.71,132000.0
2010-10-28 09:30:00,5.67,5.7,5.63,5.68,167600.0,5.67,5.7,5.63,5.68,167600.0
2010-10-28 09:40:00,5.67,5.68,5.66,5.66,38800.0,5.67,5.68,5.66,5.66,38800.0
2010-10-28 09:50:00,5.66,5.68,5.66,5.67,65600.0,5.66,5.68,5.66,5.67,65600.0
2010-10-28 10:00:00,5.67,5.68,5.66,5.68,84800.0,5.67,5.68,5.66,5.68,84800.0
2010-10-28 10:10:00,5.68,5.68,5.66,5.67,75200.0,5.68,5.68,5.66,5.67,75200.0
2010-10-28 10:20:00,5.66,5.69,5.64,5.66,69600.0,5.66,5.69,5.64,5.66,69600.0
2010-10-28 10:30:00,5.67,5.67,5.65,5.65,30000.0,5.67,5.67,5.65,5.65,30000.0
2010-10-28 10:40:00,5.66,5.67,5.65,5.66,41600.0,5.66,5.67,5.65,5.66,41600.0
2010-10-28 10:50:00,5.66,5.66,5.62,5.64,56400.0,5.66,5.66,5.62,5.64,56400.0
2010-10-28 11:00:00,5.65,5.65,5.64,5.65,21200.0,5.65,5.65,5.64,5.65,21200.0
2010-10-28 11:10:00,5.65,5.65,5.64,5.64,87200.0,5.65,5.65,5.64,5.64,87200.0
2010-10-28 11:20:00,5.65,5.66,5.64,5.64,89600.0,5.65,5.66,5.64,5.64,89600.0
2010-10-28 11:30:00,5.64,5.65,5.62,5.64,88000.0,5.64,5.65,5.62,5.64,88000.0
2010-10-28 11:40:00,5.64,5.65,5.64,5.64,68000.0,5.64,5.65,5.64,5.64,68000.0
2010-10-28 11:50:00,5.64,5.65,5.64,5.64,36400.0,5.64,5.65,5.64,5.64,36400.0
2010-10-28 12:00:00,5.64,5.65,5.63,5.65,60000.0,5.64,5.65,5.63,5.65,60000.0
2010-10-28 12:10:00,5.65,5.65,5.64,5.65,32800.0,5.65,5.65,5.64,5.65,32800.0
2010-10-28 12:20:00,5.65,5.65,5.63,5.63,27200.0,5.65,5.65,5.63,5.63,27200.0
2010-10-28 12:30:00,5.63,5.65,5.63,5.64,45200.0,5.63,5.65,5.63,5.64,45200.0
2010-10-28 12:40:00,5.64,5.64,5.62,5.62,91200.0,5.64,5.64,5.62,5.62,91200.0
2010-10-28 12:50:00,5.63,5.63,5.61,5.61,22400.0,5.63,5.63,5.61,5.61,22400.0
2010-10-28 13:00:00,5.62,5.63,5.61,5.63,13600.0,5.62,5.63,5.61,5.63,13600.0
2010-10-28 13:10:00,5.63,5.64,5.63,5.64,12000.0,5.63,5.64,5.63,5.64,12000.0
2010-10-28 13:20:00,5.64,5.64,5.62,5.62,13600.0,5.64,5.64,5.62,5.62,13600.0
2010-10-28 13:30:00,5.63,5.63,5.6,5.62,21600.0,5.63,5.63,5.6,5.62,21600.0
2010-10-28 13:40:00,5.62,5.62,5.6,5.61,51600.0,5.62,5.62,5.6,5.61,51600.0
2010-10-28 13:50:00,5.61,5.62,5.61,5.61,24000.0,5.61,5.62,5.61,5.61,24000.0
2010-10-28 14:00:00,5.61,5.62,5.61,5.62,40800.0,5.61,5.62,5.61,5.62,40800.0
2010-10-28 14:10:00,5.62,5.63,5.61,5.62,47200.0,5.62,5.63,5.61,5.62,47200.0
2010-10-28 14:20:00,5.62,5.62,5.61,5.61,38800.0,5.62,5.62,5.61,5.61,38800.0
2010-10-28 14:30:00,5.61,5.62,5.61,5.62,60000.0,5.61,5.62,5.61,5.62,60000.0
2010-10-28 14:40:00,5.61,5.63,5.61,5.63,77600.0,5.61,5.63,5.61,5.63,77600.0
2010-10-28 14:50:00,5.63,5.63,5.63,5.63,16000.0,5.63,5.63,5.63,5.63,16000.0
2010-10-28 15:00:00,5.63,5.63,5.62,5.63,44400.0,5.63,5.63,5.62,5.63,44400.0
2010-10-28 15:10:00,5.63,5.63,5.61,5.61,64000.0,5.63,5.63,5.61,5.61,64000.0
2010-10-28 15:20:00,5.61,5.62,5.61,5.61,59600.0,5.61,5.62,5.61,5.61,59600.0
2010-10-28 15:30:00,5.62,5.63,5.62,5.62,63200.0,5.62,5.63,5.62,5.62,63200.0
2010-10-28 15:40:00,5.62,5.63,5.62,5.63,113600.0,5.62,5.63,5.62,5.63,113600.0
2010-10-28 15:50:00,5.63,5.64,5.62,5.63,216000.0,5.63,5.64,5.62,5.63,216000.0
2010-10-29 09:30:00,5.62,5.63,5.57,5.57,36400.0,5.62,5.63,5.57,5.57,36400.0
2010-10-29 09:40:00,5.58,5.6,5.56,5.59,65200.0,5.58,5.6,5.56,5.59,65200.0
2010-10-29 09:50:00,5.59,5.6,5.58,5.6,148000.0,5.59,5.6,5.58,5.6,148000.0
2010-10-29 10:00:00,5.6,5.62,5.58,5.59,64000.0,5.6,5.62,5.58,5.59,64000.0
2010-10-29 10:10:00,5.59,5.6,5.59,5.59,136000.0,5.59,5.6,5.59,5.59,136000.0
2010-10-29 10:20:00,5.59,5.6,5.59,5.59,34000.0,5.59,5.6,5.59,5.59,34000.0
2010-10-29 10:30:00,5.59,5.6,5.58,5.59,32400.0,5.59,5.6,5.58,5.59,32400.0
2010-10-29 10:40:00,5.59,5.6,5.58,5.59,25600.0,5.59,5.6,5.58,5.59,25600.0
2010-10-29 10:50:00,5.6,5.6,5.59,5.6,28400.0,5.6,5.6,5.59,5.6,28400.0
2010-10-29 11:00:00,5.6,5.61,5.6,5.61,28800.0,5.6,5.61,5.6,5.61,28800.0
2010-10-29 11:10:00,5.62,5.63,5.61,5.63,44000.0,5.62,5.63,5.61,5.63,44000.0
2010-10-29 11:20:00,5.63,5.63,5.63,5.63,22400.0,5.63,5.63,5.63,5.63,22400.0
2010-10-29 11:30:00,5.63,5.63,5.62,5.63,26400.0,5.63,5.63,5.62,5.63,26400.0
2010-10-29 11:40:00,5.64,5.64,5.62,5.63,18800.0,5.64,5.64,5.62,5.63,18800.0
2010-10-29 11:50:00,5.63,5.63,5.62,5.63,14000.0,5.63,5.63,5.62,5.63,14000.0
2010-10-29 12:00:00,5.64,5.64,5.62,5.63,68000.0,5.64,5.64,5.62,5.63,68000.0
2010-10-29 12:10:00,5.63,5.63,5.62,5.63,16000.0,5.63,5.63,5.62,5.63,16000.0
2010-10-29 12:20:00,5.63,5.63,5.62,5.63,15600.0,5.63,5.63,5.62,5.63,15600.0
2010-10-29 12:30:00,5.63,5.64,5.63,5.64,9200.0,5.63,5.64,5.63,5.64,9200.0
2010-10-29 12:40:00,5.64,5.64,5.63,5.63,13200.0,5.64,5.64,5.63,5.63,13200.0
2010-10-29 12:50:00,5.63,5.63,5.62,5.63,14400.0,5.63,5.63,5.62,5.63,14400.0
2010-10-29 13:00:00,5.64,5.64,5.62,5.62,14000.0,5.64,5.64,5.62,5.62,14000.0
2010-10-29 13:10:00,5.62,5.63,5.62,5.62,14400.0,5.62,5.63,5.62,5.62,14400.0
2010-10-29 13:20:00,5.62,5.62,5.61,5.61,16800.0,5.62,5.62,5.61,5.61,16800.0
2010-10-29 13:30:00,5.62,5.62,5.58,5.6,271600.0,5.62,5.62,5.58,5.6,271600.0
2010-10-29 13:40:00,5.6,5.61,5.59,5.6,18000.0,5.6,5.61,5.59,5.6,18000.0
2010-10-29 13:50:00,5.6,5.61,5.6,5.61,24400.0,5.6,5.61,5.6,5.61,24400.0
2010-10-29 14:00:00,5.61,5.61,5.6,5.6,18400.0,5.61,5.61,5.6,5.6,18400.0
2010-10-29 14:10:00,5.6,5.6,5.59,5.59,24400.0,5.6,5.6,5.59,5.59,24400.0
2010-10-29 14:20:00,5.59,5.6,5.59,5.59,19600.0,5.59,5.6,5.59,5.59,19600.0
2010-10-29 14:30:00,5.59,5.59,5.59,5.59,61600.0,5.59,5.59,5.59,5.59,61600.0
2010-10-29 14:40:00,5.59,5.59,5.58,5.59,116000.0,5.59,5.59,5.58,5.59,116000.0
2010-10-29 14:50:00,5.59,5.6,5.59,5.59,18000.0,5.59,5.6,5.59,5.59,18000.0
2010-10-29 15:00:00,5.6,5.6,5.59,5.59,31600.0,5.6,5.6,5.59,5.59,31600.0
2010-10-29 15:10:00,5.59,5.59,5.59,5.59,24000.0,5.59,5.59,5.59,5.59,24000.0
2010-10-29 15:20:00,5.59,5.59,5.58,5.58,106400.0,5.59,5.59,5.58,5.58,106400.0
2010-10-29 15:30:00,5.58,5.59,5.58,5.58,38400.0,5.58,5.59,5.58,5.58,38400.0
2010-10-29 15:40:00,5.58,5.59,5.58,5.58,79200.0,5.58,5.59,5.58,5.58,79200.0
2010-10-29 15:50:00,5.58,5.59,5.58,5.59,182800.0,5.58,5.59,5.58,5.59,182800.0
2010-11-01 09:30:00,5.61,5.61,5.58,5.59,27200.0,5.61,5.61,5.58,5.59,27200.0
2010-11-01 09:40:00,5.58,5.61,5.56,5.6,49200.0,5.58,5.61,5.56,5.6,49200.0
2010-11-01 09:50:00,5.6,5.64,5.57,5.59,20000.0,5.6,5.64,5.57,5.59,20000.0
2010-11-01 10:00:00,5.6,5.68,5.6,5.66,46000.0,5.6,5.68,5.6,5.66,46000.0
2010-11-01 10:10:00,5.66,5.68,5.65,5.65,33200.0,5.66,5.68,5.65,5.65,33200.0
2010-11-01 10:20:00,5.66,5.67,5.65,5.66,12000.0,5.66,5.67,5.65,5.66,12000.0
2010-11-01 10:30:00,5.66,5.66,5.65,5.65,21200.0,5.66,5.66,5.65,5.65,21200.0
2010-11-01 10:40:00,5.66,5.68,5.65,5.66,42400.0,5.66,5.68,5.65,5.66,42400.0
2010-11-01 10:50:00,5.66,5.66,5.64,5.65,36400.0,5.66,5.66,5.64,5.65,36400.0
2010-11-01 11:00:00,5.65,5.65,5.64,5.65,52000.0,5.65,5.65,5.64,5.65,52000.0
2010-11-01 11:10:00,5.64,5.65,5.64,5.64,40800.0,5.64,5.65,5.64,5.64,40800.0
2010-11-01 11:20:00,5.64,5.67,5.64,5.66,83200.0,5.64,5.67,5.64,5.66,83200.0
2010-11-01 11:30:00,5.66,5.66,5.64,5.65,41200.0,5.66,5.66,5.64,5.65,41200.0
2010-11-01 11:40:00,5.64,5.65,5.64,5.64,12000.0,5.64,5.65,5.64,5.64,12000.0
2010-11-01 11:50:00,5.64,5.64,5.64,5.64,13600.0,5.64,5.64,5.64,5.64,13600.0
2010-11-01 12:00:00,5.64,5.64,5.63,5.63,17200.0,5.64,5.64,5.63,5.63,17200.0
2010-11-01 12:10:00,5.63,5.64,5.63,5.63,14400.0,5.63,5.64,5.63,5.63,14400.0
2010-11-01 12:20:00,5.63,5.63,5.62,5.62,38000.0,5.63,5.63,5.62,5.62,38000.0
2010-11-01 12:30:00,5.62,5.62,5.61,5.61,14000.0,5.62,5.62,5.61,5.61,14000.0
2010-11-01 12:40:00,5.61,5.62,5.61,5.61,28000.0,5.61,5.62,5.61,5.61,28000.0
2010-11-01 12:50:00,5.62,5.62,5.61,5.62,26000.0,5.62,5.62,5.61,5.62,26000.0
2010-11-01 13:00:00,5.61,5.62,5.58,5.59,36800.0,5.61,5.62,5.58,5.59,36800.0
2010-11-01 13:10:00,5.6,5.61,5.6,5.6,12400.0,5.6,5.61,5.6,5.6,12400.0
2010-11-01 13:20:00,5.61,5.61,5.58,5.59,16400.0,5.61,5.61,5.58,5.59,16400.0
2010-11-01 13:30:00,5.59,5.6,5.59,5.6,18400.0,5.59,5.6,5.59,5.6,18400.0
2010-11-01 13:40:00,5.6,5.6,5.59,5.59,15200.0,5.6,5.6,5.59,5.59,15200.0
2010-11-01 13:50:00,5.59,5.59,5.58,5.58,18400.0,5.59,5.59,5.58,5.58,18400.0
2010-11-01 14:00:00,5.58,5.58,5.58,5.58,14000.0,5.58,5.58,5.58,5.58,14000.0
2010-11-01 14:10:00,5.58,5.62,5.57,5.58,93200.0,5.58,5.62,5.57,5.58,93200.0
2010-11-01 14:20:00,5.58,5.58,5.56,5.56,26000.0,5.58,5.58,5.56,5.56,26000.0
2010-11-01 14:30:00,5.57,5.57,5.56,5.56,30000.0,5.57,5.57,5.56,5.56,30000.0
2010-11-01 14:40:00,5.56,5.57,5.56,5.56,60400.0,5.56,5.57,5.56,5.56,60400.0
2010-11-01 14:50:00,5.56,5.57,5.56,5.57,34400.0,5.56,5.57,5.56,5.57,34400.0
2010-11-01 15:00:00,5.57,5.57,5.54,5.55,64400.0,5.57,5.57,5.54,5.55,64400.0
2010-11-01 15:10:00,5.55,5.55,5.52,5.54,62400.0,5.55,5.55,5.52,5.54,62400.0
2010-11-01 15:20:00,5.54,5.54,5.53,5.53,30400.0,5.54,5.54,5.53,5.53,30400.0
2010-11-01 15:30:00,5.53,5.54,5.53,5.54,20800.0,5.53,5.54,5.53,5.54,20800.0
2010-11-01 15:40:00,5.55,5.57,5.54,5.57,30800.0,5.55,5.57,5.54,5.57,30800.0
2010-11-01 15:50:00,5.57,5.59,5.57,5.58,96800.0,5.57,5.59,5.57,5.58,96800.0
2010-11-02 09:30:00,5.63,5.67,5.62,5.62,14000.0,5.63,5.67,5.62,5.62,14000.0
2010-11-02 09:40:00,5.64,5.67,5.64,5.67,10800.0,5.64,5.67,5.64,5.67,10800.0
2010-11-02 09:50:00,5.67,5.68,5.66,5.67,26000.0,5.67,5.68,5.66,5.67,26000.0
2010-11-02 10:00:00,5.66,5.68,5.66,5.68,9600.0,5.66,5.68,5.66,5.68,9600.0
2010-11-02 10:10:00,5.67,5.67,5.65,5.65,14800.0,5.67,5.67,5.65,5.65,14800.0
2010-11-02 10:20:00,5.66,5.66,5.64,5.66,12800.0,5.66,5.66,5.64,5.66,12800.0
2010-11-02 10:30:00,5.66,5.66,5.64,5.64,8800.0,5.66,5.66,5.64,5.64,8800.0
2010-11-02 10:40:00,5.64,5.65,5.63,5.63,12400.0,5.64,5.65,5.63,5.63,12400.0
2010-11-02 10:50:00,5.64,5.65,5.64,5.64,7600.0,5.64,5.65,5.64,5.64,7600.0
2010-11-02 11:00:00,5.65,5.67,5.64,5.67,8000.0,5.65,5.67,5.64,5.67,8000.0
2010-11-02 11:10:00,5.67,5.67,5.66,5.67,6400.0,5.67,5.67,5.66,5.67,6400.0
2010-11-02 11:20:00,5.67,5.67,5.67,5.67,3600.0,5.67,5.67,5.67,5.67,3600.0
2010-11-02 11:30:00,5.67,5.67,5.66,5.66,14800.0,5.67,5.67,5.66,5.66,14800.0
2010-11-02 11:40:00,5.66,5.67,5.65,5.66,14000.0,5.66,5.67,5.65,5.66,14000.0
2010-11-02 11:50:00,5.66,5.66,5.65,5.65,9200.0,5.66,5.66,5.65,5.65,9200.0
2010-11-02 12:00:00,5.65,5.65,5.65,5.65,3600.0,5.65,5.65,5.65,5.65,3600.0
2010-11-02 12:10:00,5.65,5.65,5.64,5.65,9600.0,5.65,5.65,5.64,5.65,9600.0
2010-11-02 12:20:00,5.65,5.66,5.64,5.65,15600.0,5.65,5.66,5.64,5.65,15600.0
2010-11-02 12:30:00,5.65,5.66,5.65,5.65,12800.0,5.65,5.66,5.65,5.65,12800.0
2010-11-02 12:40:00,5.65,5.66,5.65,5.66,22400.0,5.65,5.66,5.65,5.66,22400.0
2010-11-02 12:50:00,5.66,5.66,5.65,5.66,12000.0,5.66,5.66,5.65,5.66,12000.0
2010-11-02 13:00:00,5.66,5.67,5.66,5.67,22000.0,5.66,5.67,5.66,5.67,22000.0
2010-11-02 13:10:00,5.67,5.67,5.65,5.65,25600.0,5.67,5.67,5.65,5.65,25600.0
2010-11-02 13:20:00,5.65,5.65,5.65,5.65,8000.0,5.65,5.65,5.65,5.65,8000.0
2010-11-02 13:30:00,5.65,5.66,5.65,5.65,10400.0,5.65,5.66,5.65,5.65,10400.0
2010-11-02 13:40:00,5.66,5.67,5.66,5.67,11200.0,5.66,5.67,5.66,5.67,11200.0
2010-11-02 13:50:00,5.66,5.69,5.66,5.69,23200.0,5.66,5.69,5.66,5.69,23200.0
2010-11-02 14:00:00,5.69,5.71,5.69,5.71,36400.0,5.69,5.71,5.69,5.71,36400.0
2010-11-02 14:10:00,5.71,5.71,5.68,5.68,28400.0,5.71,5.71,5.68,5.68,28400.0
2010-11-02 14:20:00,5.68,5.7,5.68,5.7,21200.0,5.68,5.7,5.68,5.7,21200.0
2010-11-02 14:30:00,5.7,5.7,5.68,5.68,12800.0,5.7,5.7,5.68,5.68,12800.0
2010-11-02 14:40:00,5.68,5.68,5.68,5.68,12800.0,5.68,5.68,5.68,5.68,12800.0
2010-11-02 14:50:00,5.68,5.68,5.67,5.68,4000.0,5.68,5.68,5.67,5.68,4000.0
2010-11-02 15:00:00,5.68,5.68,5.68,5.68,11600.0,5.68,5.68,5.68,5.68,11600.0
2010-11-02 15:10:00,5.68,5.7,5.68,5.7,15600.0,5.68,5.7,5.68,5.7,15600.0
2010-11-02 15:20:00,5.7,5.7,5.69,5.7,19200.0,5.7,5.7,5.69,5.7,19200.0
2010-11-02 15:30:00,5.7,5.7,5.69,5.7,9200.0,5.7,5.7,5.69,5.7,9200.0
2010-11-02 15:40:00,5.7,5.72,5.69,5.71,61600.0,5.7,5.72,5.69,5.71,61600.0
2010-11-02 15:50:00,5.71,5.72,5.7,5.71,154800.0,5.71,5.72,5.7,5.71,154800.0
2010-11-03 09:30:00,5.71,5.73,5.68,5.71,10400.0,5.71,5.73,5.68,5.71,10400.0
2010-11-03 09:40:00,5.72,5.75,5.72,5.73,14400.0,5.72,5.75,5.72,5.73,14400.0
2010-11-03 09:50:00,5.75,5.75,5.73,5.73,9200.0,5.75,5.75,5.73,5.73,9200.0
2010-11-03 10:00:00,5.73,5.74,5.69,5.72,26000.0,5.73,5.74,5.69,5.72,26000.0
2010-11-03 10:10:00,5.72,5.72,5.7,5.7,33600.0,5.72,5.72,5.7,5.7,33600.0
2010-11-03 10:20:00,5.68,5.68,5.67,5.67,14400.0,5.68,5.68,5.67,5.67,14400.0
2010-11-03 10:30:00,5.67,5.67,5.65,5.65,28800.0,5.67,5.67,5.65,5.65,28800.0
2010-11-03 10:40:00,5.65,5.65,5.63,5.63,30000.0,5.65,5.65,5.63,5.63,30000.0
2010-11-03 10:50:00,5.63,5.63,5.62,5.63,21600.0,5.63,5.63,5.62,5.63,21600.0
2010-11-03 11:00:00,5.63,5.63,5.62,5.63,21600.0,5.63,5.63,5.62,5.63,21600.0
2010-11-03 11:10:00,5.63,5.63,5.61,5.61,18000.0,5.63,5.63,5.61,5.61,18000.0
2010-11-03 11:20:00,5.62,5.63,5.62,5.62,16000.0,5.62,5.63,5.62,5.62,16000.0
2010-11-03 11:30:00,5.62,5.63,5.62,5.63,7600.0,5.62,5.63,5.62,5.63,7600.0
2010-11-03 11:40:00,5.63,5.63,5.6,5.6,12800.0,5.63,5.63,5.6,5.6,12800.0
2010-11-03 11:50:00,5.61,5.62,5.6,5.61,7200.0,5.61,5.62,5.6,5.61,7200.0
2010-11-03 12:00:00,5.61,5.61,5.6,5.61,12800.0,5.61,5.61,5.6,5.61,12800.0
2010-11-03 12:10:00,5.62,5.62,5.61,5.61,24000.0,5.62,5.62,5.61,5.61,24000.0
2010-11-03 12:20:00,5.61,5.61,5.61,5.61,27200.0,5.61,5.61,5.61,5.61,27200.0
2010-11-03 12:30:00,5.61,5.61,5.6,5.6,60400.0,5.61,5.61,5.6,5.6,60400.0
2010-11-03 12:40:00,5.6,5.61,5.6,5.6,44400.0,5.6,5.61,5.6,5.6,44400.0
2010-11-03 12:50:00,5.6,5.6,5.58,5.6,38400.0,5.6,5.6,5.58,5.6,38400.0
2010-11-03 13:00:00,5.6,5.61,5.59,5.59,268000.0,5.6,5.61,5.59,5.59,268000.0
2010-11-03 13:10:00,5.6,5.6,5.58,5.58,13600.0,5.6,5.6,5.58,5.58,13600.0
2010-11-03 13:20:00,5.58,5.59,5.57,5.59,29600.0,5.58,5.59,5.57,5.59,29600.0
2010-11-03 13:30:00,5.59,5.59,5.57,5.57,49600.0,5.59,5.59,5.57,5.57,49600.0
2010-11-03 13:40:00,5.58,5.59,5.58,5.59,17200.0,5.58,5.59,5.58,5.59,17200.0
2010-11-03 13:50:00,5.59,5.59,5.58,5.59,23200.0,5.59,5.59,5.58,5.59,23200.0
2010-11-03 14:00:00,5.59,5.59,5.57,5.59,59200.0,5.59,5.59,5.57,5.59,59200.0
2010-11-03 14:10:00,5.58,5.6,5.54,5.58,58400.0,5.58,5.6,5.54,5.58,58400.0
2010-11-03 14:20:00,5.59,5.6,5.52,5.53,100800.0,5.59,5.6,5.52,5.53,100800.0
2010-11-03 14:30:00,5.54,5.59,5.52,5.58,38000.0,5.54,5.59,5.52,5.58,38000.0
2010-11-03 14:40:00,5.58,5.6,5.57,5.58,214800.0,5.58,5.6,5.57,5.58,214800.0
2010-11-03 14:50:00,5.59,5.6,5.57,5.59,171200.0,5.59,5.6,5.57,5.59,171200.0
2010-11-03 15:00:00,5.59,5.59,5.57,5.58,124800.0,5.59,5.59,5.57,5.58,124800.0
2010-11-03 15:10:00,5.58,5.58,5.57,5.57,77200.0,5.58,5.58,5.57,5.57,77200.0
2010-11-03 15:20:00,5.58,5.58,5.56,5.58,58800.0,5.58,5.58,5.56,5.58,58800.0
2010-11-03 15:30:00,5.58,5.6,5.57,5.59,69600.0,5.58,5.6,5.57,5.59,69600.0
2010-11-03 15:40:00,5.59,5.59,5.57,5.58,40800.0,5.59,5.59,5.57,5.58,40800.0
2010-11-03 15:50:00,5.58,5.61,5.58,5.6,92400.0,5.58,5.61,5.58,5.6,92400.0
2010-11-04 09:30:00,5.65,5.73,5.65,5.71,73600.0,5.65,5.73,5.65,5.71,73600.0
2010-11-04 09:40:00,5.73,5.73,5.7,5.7,29200.0,5.73,5.73,5.7,5.7,29200.0
2010-11-04 09:50:00,5.7,5.7,5.67,5.69,28800.0,5.7,5.7,5.67,5.69,28800.0
2010-11-04 10:00:00,5.68,5.68,5.68,5.68,33200.0,5.68,5.68,5.68,5.68,33200.0
2010-11-04 10:10:00,5.68,5.69,5.68,5.69,35600.0,5.68,5.69,5.68,5.69,35600.0
2010-11-04 10:20:00,5.69,5.71,5.68,5.7,26800.0,5.69,5.71,5.68,5.7,26800.0
2010-11-04 10:30:00,5.7,5.71,5.69,5.69,18800.0,5.7,5.71,5.69,5.69,18800.0
2010-11-04 10:40:00,5.7,5.71,5.69,5.69,25600.0,5.7,5.71,5.69,5.69,25600.0
2010-11-04 10:50:00,5.69,5.72,5.68,5.72,31600.0,5.69,5.72,5.68,5.72,31600.0
2010-11-04 11:00:00,5.72,5.73,5.7,5.7,64800.0,5.72,5.73,5.7,5.7,64800.0
2010-11-04 11:10:00,5.71,5.72,5.69,5.71,33600.0,5.71,5.72,5.69,5.71,33600.0
2010-11-04 11:20:00,5.72,5.72,5.68,5.71,56800.0,5.72,5.72,5.68,5.71,56800.0
2010-11-04 11:30:00,5.71,5.72,5.69,5.7,30400.0,5.71,5.72,5.69,5.7,30400.0
2010-11-04 11:40:00,5.71,5.71,5.69,5.7,52000.0,5.71,5.71,5.69,5.7,52000.0
2010-11-04 11:50:00,5.71,5.71,5.68,5.7,26800.0,5.71,5.71,5.68,5.7,26800.0
2010-11-04 12:00:00,5.69,5.71,5.69,5.69,68400.0,5.69,5.71,5.69,5.69,68400.0
2010-11-04 12:10:00,5.7,5.7,5.7,5.7,23200.0,5.7,5.7,5.7,5.7,23200.0
2010-11-04 12:20:00,5.7,5.7,5.7,5.7,30000.0,5.7,5.7,5.7,5.7,30000.0
2010-11-04 12:30:00,5.7,5.7,5.69,5.7,51600.0,5.7,5.7,5.69,5.7,51600.0
2010-11-04 12:40:00,5.7,5.72,5.7,5.7,29600.0,5.7,5.72,5.7,5.7,29600.0
2010-11-04 12:50:00,5.7,5.71,5.69,5.7,57600.0,5.7,5.71,5.69,5.7,57600.0
2010-11-04 13:00:00,5.71,5.72,5.7,5.72,10000.0,5.71,5.72,5.7,5.72,10000.0
2010-11-04 13:10:00,5.71,5.72,5.71,5.72,14000.0,5.71,5.72,5.71,5.72,14000.0
2010-11-04 13:20:00,5.71,5.73,5.71,5.73,8400.0,5.71,5.73,5.71,5.73,8400.0
2010-11-04 13:30:00,5.72,5.73,5.71,5.72,9200.0,5.72,5.73,5.71,5.72,9200.0
2010-11-04 13:40:00,5.72,5.73,5.72,5.72,16400.0,5.72,5.73,5.72,5.72,16400.0
2010-11-04 13:50:00,5.73,5.73,5.72,5.72,30800.0,5.73,5.73,5.72,5.72,30800.0
2010-11-04 14:00:00,5.72,5.73,5.72,5.72,30400.0,5.72,5.73,5.72,5.72,30400.0
2010-11-04 14:10:00,5.72,5.73,5.72,5.73,14400.0,5.72,5.73,5.72,5.73,14400.0
2010-11-04 14:20:00,5.73,5.73,5.72,5.73,13200.0,5.73,5.73,5.72,5.73,13200.0
2010-11-04 14:30:00,5.73,5.73,5.72,5.73,35200.0,5.73,5.73,5.72,5.73,35200.0
2010-11-04 14:40:00,5.73,5.73,5.71,5.71,19200.0,5.73,5.73,5.71,5.71,19200.0
2010-11-04 14:50:00,5.72,5.72,5.71,5.72,11600.0,5.72,5.72,5.71,5.72,11600.0
2010-11-04 15:00:00,5.73,5.73,5.7,5.71,80400.0,5.73,5.73,5.7,5.71,80400.0
2010-11-04 15:10:00,5.71,5.71,5.7,5.7,44800.0,5.71,5.71,5.7,5.7,44800.0
2010-11-04 15:20:00,5.7,5.72,5.7,5.7,68400.0,5.7,5.72,5.7,5.7,68400.0
2010-11-04 15:30:00,5.7,5.72,5.69,5.7,80800.0,5.7,5.72,5.69,5.7,80800.0
2010-11-04 15:40:00,5.7,5.72,5.7,5.71,208000.0,5.7,5.72,5.7,5.71,208000.0
2010-11-04 15:50:00,5.7,5.71,5.7,5.71,262000.0,5.7,5.71,5.7,5.71,262000.0
2010-11-05 09:30:00,5.73,5.74,5.69,5.7,36400.0,5.73,5.74,5.69,5.7,36400.0
2010-11-05 09:40:00,5.7,5.7,5.67,5.68,12000.0,5.7,5.7,5.67,5.68,12000.0
2010-11-05 09:50:00,5.68,5.71,5.68,5.69,29600.0,5.68,5.71,5.68,5.69,29600.0
2010-11-05 10:00:00,5.69,5.71,5.68,5.7,41200.0,5.69,5.71,5.68,5.7,41200.0
2010-11-05 10:10:00,5.7,5.7,5.69,5.7,8800.0,5.7,5.7,5.69,5.7,8800.0
2010-11-05 10:20:00,5.7,5.7,5.69,5.7,19200.0,5.7,5.7,5.69,5.7,19200.0
2010-11-05 10:30:00,5.7,5.7,5.69,5.69,20000.0,5.7,5.7,5.69,5.69,20000.0
2010-11-05 10:40:00,5.7,5.7,5.66,5.67,18800.0,5.7,5.7,5.66,5.67,18800.0
2010-11-05 10:50:00,5.68,5.7,5.68,5.69,10800.0,5.68,5.7,5.68,5.69,10800.0
2010-11-05 11:00:00,5.69,5.7,5.68,5.68,7200.0,5.69,5.7,5.68,5.68,7200.0
2010-11-05 11:10:00,5.69,5.69,5.68,5.69,11600.0,5.69,5.69,5.68,5.69,11600.0
2010-11-05 11:20:00,5.69,5.69,5.68,5.68,11600.0,5.69,5.69,5.68,5.68,11600.0
2010-11-05 11:30:00,5.68,5.69,5.67,5.68,18800.0,5.68,5.69,5.67,5.68,18800.0
2010-11-05 11:40:00,5.68,5.68,5.67,5.67,54400.0,5.68,5.68,5.67,5.67,54400.0
2010-11-05 11:50:00,5.67,5.67,5.63,5.63,13200.0,5.67,5.67,5.63,5.63,13200.0
2010-11-05 12:00:00,5.64,5.64,5.63,5.64,10000.0,5.64,5.64,5.63,5.64,10000.0
2010-11-05 12:10:00,5.64,5.64,5.62,5.63,32800.0,5.64,5.64,5.62,5.63,32800.0
2010-11-05 12:20:00,5.63,5.63,5.62,5.62,14800.0,5.63,5.63,5.62,5.62,14800.0
2010-11-05 12:30:00,5.62,5.63,5.61,5.63,22400.0,5.62,5.63,5.61,5.63,22400.0
2010-11-05 12:40:00,5.64,5.64,5.63,5.63,7600.0,5.64,5.64,5.63,5.63,7600.0
2010-11-05 12:50:00,5.63,5.64,5.63,5.64,25600.0,5.63,5.64,5.63,5.64,25600.0
2010-11-05 13:00:00,5.64,5.64,5.64,5.64,14400.0,5.64,5.64,5.64,5.64,14400.0
2010-11-05 13:10:00,5.64,5.64,5.63,5.63,32400.0,5.64,5.64,5.63,5.63,32400.0
2010-11-05 13:20:00,5.63,5.64,5.63,5.63,32000.0,5.63,5.64,5.63,5.63,32000.0
2010-11-05 13:30:00,5.63,5.64,5.62,5.63,26400.0,5.63,5.64,5.62,5.63,26400.0
2010-11-05 13:40:00,5.63,5.64,5.63,5.64,27200.0,5.63,5.64,5.63,5.64,27200.0
2010-11-05 13:50:00,5.64,5.64,5.63,5.63,33200.0,5.64,5.64,5.63,5.63,33200.0
2010-11-05 14:00:00,5.63,5.63,5.62,5.62,37600.0,5.63,5.63,5.62,5.62,37600.0
2010-11-05 14:10:00,5.62,5.62,5.61,5.61,34000.0,5.62,5.62,5.61,5.61,34000.0
2010-11-05 14:20:00,5.61,5.62,5.61,5.61,34000.0,5.61,5.62,5.61,5.61,34000.0
2010-11-05 14:30:00,5.61,5.61,5.6,5.61,37600.0,5.61,5.61,5.6,5.61,37600.0
2010-11-05 14:40:00,5.61,5.62,5.61,5.62,18000.0,5.61,5.62,5.61,5.62,18000.0
2010-11-05 14:50:00,5.62,5.62,5.61,5.61,33600.0,5.62,5.62,5.61,5.61,33600.0
2010-11-05 15:00:00,5.61,5.62,5.61,5.62,58000.0,5.61,5.62,5.61,5.62,58000.0
2010-11-05 15:10:00,5.62,5.62,5.61,5.62,48800.0,5.62,5.62,5.61,5.62,48800.0
2010-11-05 15:20:00,5.62,5.63,5.61,5.62,35600.0,5.62,5.63,5.61,5.62,35600.0
2010-11-05 15:30:00,5.63,5.63,5.62,5.62,56400.0,5.63,5.63,5.62,5.62,56400.0
2010-11-05 15:40:00,5.62,5.65,5.62,5.65,60400.0,5.62,5.65,5.62,5.65,60400.0
2010-11-05 15:50:00,5.65,5.66,5.65,5.66,108400.0,5.65,5.66,5.65,5.66,108400.0
2010-11-08 09:30:00,5.65,5.66,5.57,5.65,51200.0,5.65,5.66,5.57,5.65,51200.0
2010-11-08 09:40:00,5.65,5.67,5.64,5.67,53200.0,5.65,5.67,5.64,5.67,53200.0
2010-11-08 09:50:00,5.67,5.68,5.65,5.66,57200.0,5.67,5.68,5.65,5.66,57200.0
2010-11-08 10:00:00,5.66,5.68,5.65,5.67,9200.0,5.66,5.68,5.65,5.67,9200.0
2010-11-08 10:10:00,5.68,5.68,5.65,5.68,34400.0,5.68,5.68,5.65,5.68,34400.0
2010-11-08 10:20:00,5.68,5.68,5.67,5.68,16400.0,5.68,5.68,5.67,5.68,16400.0
2010-11-08 10:30:00,5.68,5.69,5.66,5.66,8400.0,5.68,5.69,5.66,5.66,8400.0
2010-11-08 10:40:00,5.66,5.68,5.66,5.68,4000.0,5.66,5.68,5.66,5.68,4000.0
2010-11-08 10:50:00,5.68,5.68,5.67,5.67,6400.0,5.68,5.68,5.67,5.67,6400.0
2010-11-08 11:00:00,5.66,5.66,5.64,5.65,4000.0,5.66,5.66,5.64,5.65,4000.0
2010-11-08 11:10:00,5.65,5.66,5.65,5.66,5600.0,5.65,5.66,5.65,5.66,5600.0
2010-11-08 11:20:00,5.66,5.67,5.66,5.67,6800.0,5.66,5.67,5.66,5.67,6800.0
2010-11-08 11:30:00,5.67,5.68,5.67,5.68,6400.0,5.67,5.68,5.67,5.68,6400.0
2010-11-08 11:40:00,5.68,5.68,5.67,5.68,18000.0,5.68,5.68,5.67,5.68,18000.0
2010-11-08 11:50:00,5.68,5.68,5.67,5.68,7200.0,5.68,5.68,5.67,5.68,7200.0
2010-11-08 12:00:00,5.68,5.68,5.68,5.68,16400.0,5.68,5.68,5.68,5.68,16400.0
2010-11-08 12:10:00,5.68,5.69,5.68,5.69,16000.0,5.68,5.69,5.68,5.69,16000.0
2010-11-08 12:20:00,5.69,5.7,5.68,5.69,34400.0,5.69,5.7,5.68,5.69,34400.0
2010-11-08 12:30:00,5.68,5.68,5.68,5.68,17200.0,5.68,5.68,5.68,5.68,17200.0
2010-11-08 12:40:00,5.68,5.68,5.67,5.67,21200.0,5.68,5.68,5.67,5.67,21200.0
2010-11-08 12:50:00,5.67,5.67,5.66,5.66,31200.0,5.67,5.67,5.66,5.66,31200.0
2010-11-08 13:00:00,5.66,5.67,5.66,5.67,7600.0,5.66,5.67,5.66,5.67,7600.0
2010-11-08 13:10:00,5.67,5.68,5.66,5.66,61600.0,5.67,5.68,5.66,5.66,61600.0
2010-11-08 13:20:00,5.67,5.67,5.66,5.67,52800.0,5.67,5.67,5.66,5.67,52800.0
2010-11-08 13:30:00,5.66,5.67,5.66,5.66,43600.0,5.66,5.67,5.66,5.66,43600.0
2010-11-08 13:40:00,5.66,5.66,5.66,5.66,11200.0,5.66,5.66,5.66,5.66,11200.0
2010-11-08 13:50:00,5.66,5.67,5.66,5.66,241200.0,5.66,5.67,5.66,5.66,241200.0
2010-11-08 14:00:00,5.66,5.68,5.66,5.68,23200.0,5.66,5.68,5.66,5.68,23200.0
2010-11-08 14:10:00,5.67,5.68,5.66,5.67,17600.0,5.67,5.68,5.66,5.67,17600.0
2010-11-08 14:20:00,5.67,5.68,5.67,5.68,20400.0,5.67,5.68,5.67,5.68,20400.0
2010-11-08 14:30:00,5.68,5.68,5.67,5.68,27200.0,5.68,5.68,5.67,5.68,27200.0
2010-11-08 14:40:00,5.67,5.68,5.67,5.67,23600.0,5.67,5.68,5.67,5.67,23600.0
2010-11-08 14:50:00,5.67,5.67,5.66,5.67,12800.0,5.67,5.67,5.66,5.67,12800.0
2010-11-08 15:00:00,5.67,5.68,5.67,5.67,33600.0,5.67,5.68,5.67,5.67,33600.0
2010-11-08 15:10:00,5.66,5.68,5.65,5.68,22000.0,5.66,5.68,5.65,5.68,22000.0
2010-11-08 15:20:00,5.68,5.68,5.66,5.67,29200.0,5.68,5.68,5.66,5.67,29200.0
2010-11-08 15:30:00,5.67,5.67,5.66,5.66,38400.0,5.67,5.67,5.66,5.66,38400.0
2010-11-08 15:40:00,5.66,5.67,5.65,5.66,61600.0,5.66,5.67,5.65,5.66,61600.0
2010-11-08 15:50:00,5.66,5.67,5.65,5.66,88400.0,5.66,5.67,5.65,5.66,88400.0
2010-11-09 09:30:00,5.68,5.69,5.62,5.64,11200.0,5.68,5.69,5.62,5.64,11200.0
2010-11-09 09:40:00,5.64,5.65,5.63,5.64,4000.0,5.64,5.65,5.63,5.64,4000.0
2010-11-09 09:50:00,5.64,5.65,5.63,5.64,12000.0,5.64,5.65,5.63,5.64,12000.0
2010-11-09 10:00:00,5.64,5.66,5.61,5.62,19200.0,5.64,5.66,5.61,5.62,19200.0
2010-11-09 10:10:00,5.63,5.65,5.63,5.64,18400.0,5.63,5.65,5.63,5.64,18400.0
2010-11-09 10:20:00,5.64,5.66,5.64,5.65,28000.0,5.64,5.66,5.64,5.65,28000.0
2010-11-09 10:30:00,5.64,5.65,5.64,5.65,14800.0,5.64,5.65,5.64,5.65,14800.0
2010-11-09 10:40:00,5.65,5.66,5.62,5.63,20000.0,5.65,5.66,5.62,5.63,20000.0
2010-11-09 10:50:00,5.64,5.64,5.63,5.64,10400.0,5.64,5.64,5.63,5.64,10400.0
2010-11-09 11:00:00,5.64,5.65,5.64,5.64,13600.0,5.64,5.65,5.64,5.64,13600.0
2010-11-09 11:10:00,5.64,5.65,5.63,5.64,59600.0,5.64,5.65,5.63,5.64,59600.0
2010-11-09 11:20:00,5.64,5.64,5.62,5.63,21200.0,5.64,5.64,5.62,5.63,21200.0
2010-11-09 11:30:00,5.63,5.64,5.63,5.64,10400.0,5.63,5.64,5.63,5.64,10400.0
2010-11-09 11:40:00,5.64,5.64,5.63,5.64,13600.0,5.64,5.64,5.63,5.64,13600.0
2010-11-09 11:50:00,5.64,5.64,5.61,5.61,19600.0,5.64,5.64,5.61,5.61,19600.0
2010-11-09 12:00:00,5.61,5.64,5.61,5.64,14400.0,5.61,5.64,5.61,5.64,14400.0
2010-11-09 12:10:00,5.64,5.64,5.63,5.64,15200.0,5.64,5.64,5.63,5.64,15200.0
2010-11-09 12:20:00,5.64,5.64,5.62,5.63,32000.0,5.64,5.64,5.62,5.63,32000.0
2010-11-09 12:30:00,5.63,5.64,5.62,5.63,10000.0,5.63,5.64,5.62,5.63,10000.0
2010-11-09 12:40:00,5.63,5.64,5.61,5.61,16400.0,5.63,5.64,5.61,5.61,16400.0
2010-11-09 12:50:00,5.62,5.63,5.61,5.62,12800.0,5.62,5.63,5.61,5.62,12800.0
2010-11-09 13:00:00,5.62,5.64,5.62,5.64,9600.0,5.62,5.64,5.62,5.64,9600.0
2010-11-09 13:10:00,5.64,5.64,5.61,5.62,20800.0,5.64,5.64,5.61,5.62,20800.0
2010-11-09 13:20:00,5.62,5.62,5.61,5.61,22400.0,5.62,5.62,5.61,5.61,22400.0
2010-11-09 13:30:00,5.61,5.63,5.61,5.61,14400.0,5.61,5.63,5.61,5.61,14400.0
2010-11-09 13:40:00,5.61,5.61,5.6,5.61,12000.0,5.61,5.61,5.6,5.61,12000.0
2010-11-09 13:50:00,5.61,5.62,5.6,5.62,12400.0,5.61,5.62,5.6,5.62,12400.0
2010-11-09 14:00:00,5.62,5.63,5.61,5.63,11600.0,5.62,5.63,5.61,5.63,11600.0
2010-11-09 14:10:00,5.63,5.63,5.62,5.62,46000.0,5.63,5.63,5.62,5.62,46000.0
2010-11-09 14:20:00,5.62,5.62,5.61,5.62,10000.0,5.62,5.62,5.61,5.62,10000.0
2010-11-09 14:30:00,5.62,5.63,5.62,5.63,7600.0,5.62,5.63,5.62,5.63,7600.0
2010-11-09 14:40:00,5.63,5.63,5.62,5.62,13200.0,5.63,5.63,5.62,5.62,13200.0
2010-11-09 14:50:00,5.62,5.62,5.61,5.62,7600.0,5.62,5.62,5.61,5.62,7600.0
2010-11-09 15:00:00,5.62,5.62,5.6,5.61,14000.0,5.62,5.62,5.6,5.61,14000.0
2010-11-09 15:10:00,5.61,5.62,5.61,5.61,18000.0,5.61,5.62,5.61,5.61,18000.0
2010-11-09 15:20:00,5.61,5.62,5.59,5.6,45200.0,5.61,5.62,5.59,5.6,45200.0
2010-11-09 15:30:00,5.6,5.61,5.57,5.57,36400.0,5.6,5.61,5.57,5.57,36400.0
2010-11-09 15:40:00,5.57,5.58,5.54,5.55,113600.0,5.57,5.58,5.54,5.55,113600.0
2010-11-09 15:50:00,5.55,5.56,5.54,5.56,271200.0,5.55,5.56,5.54,5.56,271200.0
2010-11-10 09:30:00,5.55,5.59,5.5,5.5,26800.0,5.55,5.59,5.5,5.5,26800.0
2010-11-10 09:40:00,5.51,5.53,5.51,5.51,10800.0,5.51,5.53,5.51,5.51,10800.0
2010-11-10 09:50:00,5.51,5.51,5.39,5.39,393200.0,5.51,5.51,5.39,5.39,393200.0
2010-11-10 10:00:00,5.39,5.41,5.37,5.41,94000.0,5.39,5.41,5.37,5.41,94000.0
2010-11-10 10:10:00,5.41,5.42,5.39,5.41,57600.0,5.41,5.42,5.39,5.41,57600.0
2010-11-10 10:20:00,5.41,5.41,5.37,5.37,64000.0,5.41,5.41,5.37,5.37,64000.0
2010-11-10 10:30:00,5.37,5.39,5.35,5.36,103600.0,5.37,5.39,5.35,5.36,103600.0
2010-11-10 10:40:00,5.36,5.37,5.32,5.34,95600.0,5.36,5.37,5.32,5.34,95600.0
2010-11-10 10:50:00,5.34,5.36,5.33,5.36,62400.0,5.34,5.36,5.33,5.36,62400.0
2010-11-10 11:00:00,5.35,5.36,5.32,5.33,63200.0,5.35,5.36,5.32,5.33,63200.0
2010-11-10 11:10:00,5.32,5.35,5.3,5.35,124400.0,5.32,5.35,5.3,5.35,124400.0
2010-11-10 11:20:00,5.35,5.37,5.35,5.37,28000.0,5.35,5.37,5.35,5.37,28000.0
2010-11-10 11:30:00,5.37,5.4,5.36,5.37,49600.0,5.37,5.4,5.36,5.37,49600.0
2010-11-10 11:40:00,5.38,5.38,5.37,5.38,28800.0,5.38,5.38,5.37,5.38,28800.0
2010-11-10 11:50:00,5.38,5.42,5.38,5.41,61200.0,5.38,5.42,5.38,5.41,61200.0
2010-11-10 12:00:00,5.41,5.42,5.41,5.42,49200.0,5.41,5.42,5.41,5.42,49200.0
2010-11-10 12:10:00,5.41,5.42,5.41,5.41,37200.0,5.41,5.42,5.41,5.41,37200.0
2010-11-10 12:20:00,5.41,5.42,5.4,5.4,31600.0,5.41,5.42,5.4,5.4,31600.0
2010-11-10 12:30:00,5.4,5.41,5.4,5.4,91600.0,5.4,5.41,5.4,5.4,91600.0
2010-11-10 12:40:00,5.4,5.41,5.37,5.38,94400.0,5.4,5.41,5.37,5.38,94400.0
2010-11-10 12:50:00,5.38,5.39,5.37,5.39,64800.0,5.38,5.39,5.37,5.39,64800.0
2010-11-10 13:00:00,5.39,5.4,5.38,5.39,62000.0,5.39,5.4,5.38,5.39,62000.0
2010-11-10 13:10:00,5.39,5.41,5.39,5.41,111600.0,5.39,5.41,5.39,5.41,111600.0
2010-11-10 13:20:00,5.41,5.42,5.39,5.4,83600.0,5.41,5.42,5.39,5.4,83600.0
2010-11-10 13:30:00,5.4,5.41,5.39,5.4,59600.0,5.4,5.41,5.39,5.4,59600.0
2010-11-10 13:40:00,5.4,5.42,5.4,5.41,82400.0,5.4,5.42,5.4,5.41,82400.0
2010-11-10 13:50:00,5.42,5.42,5.4,5.4,86400.0,5.42,5.42,5.4,5.4,86400.0
2010-11-10 14:00:00,5.4,5.41,5.4,5.4,169200.0,5.4,5.41,5.4,5.4,169200.0
2010-11-10 14:10:00,5.4,5.41,5.4,5.41,33200.0,5.4,5.41,5.4,5.41,33200.0
2010-11-10 14:20:00,5.41,5.42,5.4,5.42,31200.0,5.41,5.42,5.4,5.42,31200.0
2010-11-10 14:30:00,5.41,5.43,5.4,5.42,29200.0,5.41,5.43,5.4,5.42,29200.0
2010-11-10 14:40:00,5.42,5.43,5.41,5.43,30400.0,5.42,5.43,5.41,5.43,30400.0
2010-11-10 14:50:00,5.43,5.45,5.42,5.44,46000.0,5.43,5.45,5.42,5.44,46000.0
2010-11-10 15:00:00,5.44,5.44,5.42,5.43,40400.0,5.44,5.44,5.42,5.43,40400.0
2010-11-10 15:10:00,5.44,5.45,5.43,5.44,52800.0,5.44,5.45,5.43,5.44,52800.0
2010-11-10 15:20:00,5.44,5.45,5.44,5.45,71600.0,5.44,5.45,5.44,5.45,71600.0
2010-11-10 15:30:00,5.45,5.45,5.44,5.45,57600.0,5.45,5.45,5.44,5.45,57600.0
2010-11-10 15:40:00,5.45,5.49,5.45,5.48,117600.0,5.45,5.49,5.45,5.48,117600.0
2010-11-10 15:50:00,5.48,5.49,5.47,5.47,140000.0,5.48,5.49,5.47,5.47,140000.0
2010-11-11 09:30:00,5.4,5.44,5.39,5.4,26800.0,5.4,5.44,5.39,5.4,26800.0
2010-11-11 09:40:00,5.4,5.41,5.37,5.37,50400.0,5.4,5.41,5.37,5.37,50400.0
2010-11-11 09:50:00,5.35,5.41,5.35,5.39,95600.0,5.35,5.41,5.35,5.39,95600.0
2010-11-11 10:00:00,5.39,5.43,5.39,5.42,82000.0,5.39,5.43,5.39,5.42,82000.0
2010-11-11 10:10:00,5.42,5.42,5.4,5.42,64800.0,5.42,5.42,5.4,5.42,64800.0
2010-11-11 10:20:00,5.42,5.42,5.41,5.42,60800.0,5.42,5.42,5.41,5.42,60800.0
2010-11-11 10:30:00,5.42,5.43,5.41,5.43,120000.0,5.42,5.43,5.41,5.43,120000.0
2010-11-11 10:40:00,5.43,5.44,5.42,5.42,107600.0,5.43,5.44,5.42,5.42,107600.0
2010-11-11 10:50:00,5.42,5.43,5.41,5.43,47600.0,5.42,5.43,5.41,5.43,47600.0
2010-11-11 11:00:00,5.43,5.43,5.41,5.41,80400.0,5.43,5.43,5.41,5.41,80400.0
2010-11-11 11:10:00,5.41,5.42,5.39,5.42,153200.0,5.41,5.42,5.39,5.42,153200.0
2010-11-11 11:20:00,5.42,5.43,5.41,5.43,69600.0,5.42,5.43,5.41,5.43,69600.0
2010-11-11 11:30:00,5.43,5.46,5.43,5.44,85600.0,5.43,5.46,5.43,5.44,85600.0
2010-11-11 11:40:00,5.45,5.48,5.45,5.48,41200.0,5.45,5.48,5.45,5.48,41200.0
2010-11-11 11:50:00,5.48,5.49,5.46,5.46,50800.0,5.48,5.49,5.46,5.46,50800.0
2010-11-11 12:00:00,5.46,5.5,5.46,5.48,57600.0,5.46,5.5,5.46,5.48,57600.0
2010-11-11 12:10:00,5.48,5.5,5.48,5.49,52400.0,5.48,5.5,5.48,5.49,52400.0
2010-11-11 12:20:00,5.49,5.5,5.48,5.48,46000.0,5.49,5.5,5.48,5.48,46000.0
2010-11-11 12:30:00,5.48,5.5,5.47,5.48,54400.0,5.48,5.5,5.47,5.48,54400.0
2010-11-11 12:40:00,5.48,5.5,5.47,5.49,38800.0,5.48,5.5,5.47,5.49,38800.0
2010-11-11 12:50:00,5.5,5.5,5.47,5.47,83200.0,5.5,5.5,5.47,5.47,83200.0
2010-11-11 13:00:00,5.47,5.48,5.46,5.47,82000.0,5.47,5.48,5.46,5.47,82000.0
2010-11-11 13:10:00,5.47,5.48,5.47,5.47,56400.0,5.47,5.48,5.47,5.47,56400.0
2010-11-11 13:20:00,5.47,5.48,5.47,5.47,49200.0,5.47,5.48,5.47,5.47,49200.0
2010-11-11 13:30:00,5.47,5.48,5.47,5.48,62000.0,5.47,5.48,5.47,5.48,62000.0
2010-11-11 13:40:00,5.48,5.49,5.47,5.47,87200.0,5.48,5.49,5.47,5.47,87200.0
2010-11-11 13:50:00,5.47,5.49,5.46,5.47,113600.0,5.47,5.49,5.46,5.47,113600.0
2010-11-11 14:00:00,5.47,5.48,5.46,5.47,73200.0,5.47,5.48,5.46,5.47,73200.0
2010-11-11 14:10:00,5.48,5.48,5.47,5.48,58800.0,5.48,5.48,5.47,5.48,58800.0
2010-11-11 14:20:00,5.48,5.48,5.47,5.47,52400.0,5.48,5.48,5.47,5.47,52400.0
2010-11-11 14:30:00,5.48,5.49,5.47,5.48,82000.0,5.48,5.49,5.47,5.48,82000.0
2010-11-11 14:40:00,5.48,5.5,5.48,5.5,58400.0,5.48,5.5,5.48,5.5,58400.0
2010-11-11 14:50:00,5.5,5.52,5.5,5.51,70000.0,5.5,5.52,5.5,5.51,70000.0
2010-11-11 15:00:00,5.51,5.52,5.51,5.51,99200.0,5.51,5.52,5.51,5.51,99200.0
2010-11-11 15:10:00,5.51,5.52,5.49,5.5,88800.0,5.51,5.52,5.49,5.5,88800.0
2010-11-11 15:20:00,5.5,5.51,5.49,5.5,74800.0,5.5,5.51,5.49,5.5,74800.0
2010-11-11 15:30:00,5.5,5.52,5.49,5.51,107200.0,5.5,5.52,5.49,5.51,107200.0
2010-11-11 15:40:00,5.51,5.53,5.51,5.52,93200.0,5.51,5.53,5.51,5.52,93200.0
2010-11-11 15:50:00,5.52,5.54,5.52,5.53,141600.0,5.52,5.54,5.52,5.53,141600.0
2010-11-12 09:30:00,5.47,5.53,5.46,5.51,92400.0,5.47,5.53,5.46,5.51,92400.0
2010-11-12 09:40:00,5.52,5.57,5.52,5.56,391600.0,5.52,5.57,5.52,5.56,391600.0
2010-11-12 09:50:00,5.56,5.57,5.55,5.56,48800.0,5.56,5.57,5.55,5.56,48800.0
2010-11-12 10:00:00,5.56,5.58,5.53,5.54,11600.0,5.56,5.58,5.53,5.54,11600.0
2010-11-12 10:10:00,5.54,5.56,5.54,5.55,16800.0,5.54,5.56,5.54,5.55,16800.0
2010-11-12 10:20:00,5.55,5.55,5.54,5.54,18800.0,5.55,5.55,5.54,5.54,18800.0
2010-11-12 10:30:00,5.53,5.53,5.52,5.53,15600.0,5.53,5.53,5.52,5.53,15600.0
2010-11-12 10:40:00,5.53,5.55,5.52,5.52,21200.0,5.53,5.55,5.52,5.52,21200.0
2010-11-12 10:50:00,5.52,5.52,5.5,5.52,20800.0,5.52,5.52,5.5,5.52,20800.0
2010-11-12 11:00:00,5.51,5.52,5.5,5.51,30800.0,5.51,5.52,5.5,5.51,30800.0
2010-11-12 11:10:00,5.51,5.52,5.5,5.51,12400.0,5.51,5.52,5.5,5.51,12400.0
2010-11-12 11:20:00,5.51,5.54,5.51,5.53,13600.0,5.51,5.54,5.51,5.53,13600.0
2010-11-12 11:30:00,5.54,5.55,5.53,5.55,29200.0,5.54,5.55,5.53,5.55,29200.0
2010-11-12 11:40:00,5.55,5.55,5.53,5.53,29200.0,5.55,5.55,5.53,5.53,29200.0
2010-11-12 11:50:00,5.52,5.53,5.52,5.53,29200.0,5.52,5.53,5.52,5.53,29200.0
2010-11-12 12:00:00,5.52,5.53,5.52,5.53,20800.0,5.52,5.53,5.52,5.53,20800.0
2010-11-12 12:10:00,5.53,5.53,5.52,5.53,166800.0,5.53,5.53,5.52,5.53,166800.0
2010-11-12 12:20:00,5.53,5.53,5.5,5.5,18000.0,5.53,5.53,5.5,5.5,18000.0
2010-11-12 12:30:00,5.5,5.51,5.5,5.51,14800.0,5.5,5.51,5.5,5.51,14800.0
2010-11-12 12:40:00,5.51,5.51,5.5,5.5,11600.0,5.51,5.51,5.5,5.5,11600.0
2010-11-12 12:50:00,5.5,5.51,5.5,5.51,8400.0,5.5,5.51,5.5,5.51,8400.0
2010-11-12 13:00:00,5.51,5.51,5.5,5.51,10400.0,5.51,5.51,5.5,5.51,10400.0
2010-11-12 13:10:00,5.5,5.51,5.5,5.5,5600.0,5.5,5.51,5.5,5.5,5600.0
2010-11-12 13:20:00,5.5,5.51,5.49,5.51,16400.0,5.5,5.51,5.49,5.51,16400.0
2010-11-12 13:30:00,5.5,5.51,5.49,5.49,20400.0,5.5,5.51,5.49,5.49,20400.0
2010-11-12 13:40:00,5.49,5.5,5.49,5.5,16000.0,5.49,5.5,5.49,5.5,16000.0
2010-11-12 13:50:00,5.49,5.5,5.49,5.5,25600.0,5.49,5.5,5.49,5.5,25600.0
2010-11-12 14:00:00,5.5,5.51,5.49,5.51,18800.0,5.5,5.51,5.49,5.51,18800.0
2010-11-12 14:10:00,5.5,5.51,5.5,5.51,27200.0,5.5,5.51,5.5,5.51,27200.0
2010-11-12 14:20:00,5.51,5.52,5.5,5.51,17200.0,5.51,5.52,5.5,5.51,17200.0
2010-11-12 14:30:00,5.5,5.51,5.5,5.51,12800.0,5.5,5.51,5.5,5.51,12800.0
2010-11-12 14:40:00,5.51,5.51,5.5,5.5,21200.0,5.51,5.51,5.5,5.5,21200.0
2010-11-12 14:50:00,5.5,5.51,5.5,5.5,19600.0,5.5,5.51,5.5,5.5,19600.0
2010-11-12 15:00:00,5.5,5.51,5.5,5.51,26400.0,5.5,5.51,5.5,5.51,26400.0
2010-11-12 15:10:00,5.51,5.52,5.51,5.52,51200.0,5.51,5.52,5.51,5.52,51200.0
2010-11-12 15:20:00,5.52,5.52,5.51,5.52,34000.0,5.52,5.52,5.51,5.52,34000.0
2010-11-12 15:30:00,5.51,5.52,5.51,5.51,43200.0,5.51,5.52,5.51,5.51,43200.0
2010-11-12 15:40:00,5.51,5.51,5.51,5.51,64000.0,5.51,5.51,5.51,5.51,64000.0
2010-11-12 15:50:00,5.51,5.52,5.51,5.52,120800.0,5.51,5.52,5.51,5.52,120800.0
2010-11-15 09:30:00,5.53,5.53,5.5,5.5,32000.0,5.53,5.53,5.5,5.5,32000.0
2010-11-15 09:40:00,5.5,5.52,5.5,5.5,18400.0,5.5,5.52,5.5,5.5,18400.0
2010-11-15 09:50:00,5.5,5.5,5.49,5.49,29600.0,5.5,5.5,5.49,5.49,29600.0
2010-11-15 10:00:00,5.49,5.49,5.48,5.48,16800.0,5.49,5.49,5.48,5.48,16800.0
2010-11-15 10:10:00,5.49,5.5,5.48,5.49,20000.0,5.49,5.5,5.48,5.49,20000.0
2010-11-15 10:20:00,5.49,5.5,5.48,5.48,28400.0,5.49,5.5,5.48,5.48,28400.0
2010-11-15 10:30:00,5.48,5.49,5.46,5.47,84800.0,5.48,5.49,5.46,5.47,84800.0
2010-11-15 10:40:00,5.46,5.46,5.43,5.43,21200.0,5.46,5.46,5.43,5.43,21200.0
2010-11-15 10:50:00,5.43,5.44,5.43,5.43,16000.0,5.43,5.44,5.43,5.43,16000.0
2010-11-15 11:00:00,5.43,5.45,5.42,5.42,31200.0,5.43,5.45,5.42,5.42,31200.0
2010-11-15 11:10:00,5.42,5.45,5.41,5.45,42800.0,5.42,5.45,5.41,5.45,42800.0
2010-11-15 11:20:00,5.45,5.45,5.45,5.45,23200.0,5.45,5.45,5.45,5.45,23200.0
2010-11-15 11:30:00,5.45,5.46,5.45,5.46,38400.0,5.45,5.46,5.45,5.46,38400.0
2010-11-15 11:40:00,5.45,5.47,5.45,5.47,22400.0,5.45,5.47,5.45,5.47,22400.0
2010-11-15 11:50:00,5.47,5.5,5.47,5.5,143600.0,5.47,5.5,5.47,5.5,143600.0
2010-11-15 12:00:00,5.5,5.51,5.5,5.5,61200.0,5.5,5.51,5.5,5.5,61200.0
2010-11-15 12:10:00,5.5,5.5,5.48,5.48,73200.0,5.5,5.5,5.48,5.48,73200.0
2010-11-15 12:20:00,5.49,5.5,5.48,5.5,18400.0,5.49,5.5,5.48,5.5,18400.0
2010-11-15 12:30:00,5.5,5.5,5.48,5.49,29600.0,5.5,5.5,5.48,5.49,29600.0
2010-11-15 12:40:00,5.49,5.49,5.48,5.48,14000.0,5.49,5.49,5.48,5.48,14000.0
2010-11-15 12:50:00,5.48,5.49,5.48,5.49,21600.0,5.48,5.49,5.48,5.49,21600.0
2010-11-15 13:00:00,5.49,5.49,5.47,5.48,64800.0,5.49,5.49,5.47,5.48,64800.0
2010-11-15 13:10:00,5.48,5.48,5.48,5.48,10400.0,5.48,5.48,5.48,5.48,10400.0
2010-11-15 13:20:00,5.48,5.5,5.48,5.5,81600.0,5.48,5.5,5.48,5.5,81600.0
2010-11-15 13:30:00,5.5,5.5,5.48,5.48,26000.0,5.5,5.5,5.48,5.48,26000.0
2010-11-15 13:40:00,5.48,5.49,5.47,5.47,55600.0,5.48,5.49,5.47,5.47,55600.0
2010-11-15 13:50:00,5.48,5.48,5.47,5.48,58800.0,5.48,5.48,5.47,5.48,58800.0
2010-11-15 14:00:00,5.47,5.48,5.47,5.47,42800.0,5.47,5.48,5.47,5.47,42800.0
2010-11-15 14:10:00,5.47,5.48,5.47,5.47,30000.0,5.47,5.48,5.47,5.47,30000.0
2010-11-15 14:20:00,5.47,5.47,5.47,5.47,16800.0,5.47,5.47,5.47,5.47,16800.0
2010-11-15 14:30:00,5.47,5.48,5.47,5.48,160800.0,5.47,5.48,5.47,5.48,160800.0
2010-11-15 14:40:00,5.48,5.48,5.47,5.48,126000.0,5.48,5.48,5.47,5.48,126000.0
2010-11-15 14:50:00,5.48,5.48,5.47,5.47,46000.0,5.48,5.48,5.47,5.47,46000.0
2010-11-15 15:00:00,5.47,5.48,5.47,5.48,67200.0,5.47,5.48,5.47,5.48,67200.0
2010-11-15 15:10:00,5.48,5.48,5.46,5.48,60800.0,5.48,5.48,5.46,5.48,60800.0
2010-11-15 15:20:00,5.48,5.49,5.48,5.49,19600.0,5.48,5.49,5.48,5.49,19600.0
2010-11-15 15:30:00,5.49,5.5,5.49,5.5,51600.0,5.49,5.5,5.49,5.5,51600.0
2010-11-15 15:40:00,5.5,5.5,5.5,5.5,104400.0,5.5,5.5,5.5,5.5,104400.0
2010-11-15 15:50:00,5.5,5.51,5.5,5.51,244000.0,5.5,5.51,5.5,5.51,244000.0
2010-11-16 09:30:00,5.53,5.59,5.53,5.56,161600.0,5.53,5.59,5.53,5.56,161600.0
2010-11-16 09:40:00,5.57,5.59,5.53,5.55,89200.0,5.57,5.59,5.53,5.55,89200.0
2010-11-16 09:50:00,5.54,5.59,5.54,5.57,55200.0,5.54,5.59,5.54,5.57,55200.0
2010-11-16 10:00:00,5.56,5.58,5.54,5.57,46000.0,5.56,5.58,5.54,5.57,46000.0
2010-11-16 10:10:00,5.57,5.6,5.56,5.59,54800.0,5.57,5.6,5.56,5.59,54800.0
2010-11-16 10:20:00,5.6,5.6,5.56,5.58,96400.0,5.6,5.6,5.56,5.58,96400.0
2010-11-16 10:30:00,5.58,5.58,5.54,5.56,44000.0,5.58,5.58,5.54,5.56,44000.0
2010-11-16 10:40:00,5.56,5.57,5.55,5.57,51200.0,5.56,5.57,5.55,5.57,51200.0
2010-11-16 10:50:00,5.57,5.58,5.55,5.58,28800.0,5.57,5.58,5.55,5.58,28800.0
2010-11-16 11:00:00,5.57,5.58,5.54,5.55,38000.0,5.57,5.58,5.54,5.55,38000.0
2010-11-16 11:10:00,5.54,5.56,5.54,5.55,39600.0,5.54,5.56,5.54,5.55,39600.0
2010-11-16 11:20:00,5.55,5.57,5.54,5.57,27600.0,5.55,5.57,5.54,5.57,27600.0
2010-11-16 11:30:00,5.57,5.58,5.54,5.56,54000.0,5.57,5.58,5.54,5.56,54000.0
2010-11-16 11:40:00,5.56,5.56,5.51,5.54,144800.0,5.56,5.56,5.51,5.54,144800.0
2010-11-16 11:50:00,5.55,5.56,5.54,5.55,23600.0,5.55,5.56,5.54,5.55,23600.0
2010-11-16 12:00:00,5.55,5.57,5.54,5.57,74400.0,5.55,5.57,5.54,5.57,74400.0
2010-11-16 12:10:00,5.56,5.57,5.54,5.56,120800.0,5.56,5.57,5.54,5.56,120800.0
2010-11-16 12:20:00,5.56,5.57,5.55,5.56,54400.0,5.56,5.57,5.55,5.56,54400.0
2010-11-16 12:30:00,5.56,5.56,5.55,5.56,25200.0,5.56,5.56,5.55,5.56,25200.0
2010-11-16 12:40:00,5.56,5.56,5.55,5.55,86800.0,5.56,5.56,5.55,5.55,86800.0
2010-11-16 12:50:00,5.55,5.58,5.55,5.58,43200.0,5.55,5.58,5.55,5.58,43200.0
2010-11-16 13:00:00,5.58,5.58,5.56,5.56,57600.0,5.58,5.58,5.56,5.56,57600.0
2010-11-16 13:10:00,5.56,5.56,5.55,5.56,30800.0,5.56,5.56,5.55,5.56,30800.0
2010-11-16 13:20:00,5.56,5.57,5.55,5.55,78400.0,5.56,5.57,5.55,5.55,78400.0
2010-11-16 13:30:00,5.55,5.56,5.54,5.56,86800.0,5.55,5.56,5.54,5.56,86800.0
2010-11-16 13:40:00,5.56,5.56,5.54,5.55,52000.0,5.56,5.56,5.54,5.55,52000.0
2010-11-16 13:50:00,5.55,5.55,5.52,5.53,118400.0,5.55,5.55,5.52,5.53,118400.0
2010-11-16 14:00:00,5.53,5.53,5.52,5.53,50400.0,5.53,5.53,5.52,5.53,50400.0
2010-11-16 14:10:00,5.53,5.54,5.51,5.51,69600.0,5.53,5.54,5.51,5.51,69600.0
2010-11-16 14:20:00,5.51,5.53,5.5,5.51,35600.0,5.51,5.53,5.5,5.51,35600.0
2010-11-16 14:30:00,5.51,5.51,5.48,5.48,32000.0,5.51,5.51,5.48,5.48,32000.0
2010-11-16 14:40:00,5.48,5.52,5.48,5.52,65600.0,5.48,5.52,5.48,5.52,65600.0
2010-11-16 14:50:00,5.52,5.54,5.52,5.53,108400.0,5.52,5.54,5.52,5.53,108400.0
2010-11-16 15:00:00,5.53,5.53,5.51,5.52,38400.0,5.53,5.53,5.51,5.52,38400.0
2010-11-16 15:10:00,5.52,5.52,5.48,5.49,68800.0,5.52,5.52,5.48,5.49,68800.0
2010-11-16 15:20:00,5.5,5.51,5.49,5.49,52400.0,5.5,5.51,5.49,5.49,52400.0
2010-11-16 15:30:00,5.49,5.5,5.47,5.47,92000.0,5.49,5.5,5.47,5.47,92000.0
2010-11-16 15:40:00,5.48,5.48,5.46,5.47,150000.0,5.48,5.48,5.46,5.47,150000.0
2010-11-16 15:50:00,5.47,5.5,5.47,5.49,252400.0,5.47,5.5,5.47,5.49,252400.0
2010-11-17 09:30:00,5.51,5.53,5.5,5.5,40000.0,5.51,5.53,5.5,5.5,40000.0
2010-11-17 09:40:00,5.5,5.55,5.48,5.54,61200.0,5.5,5.55,5.48,5.54,61200.0
2010-11-17 09:50:00,5.53,5.57,5.53,5.57,75600.0,5.53,5.57,5.53,5.57,75600.0
2010-11-17 10:00:00,5.57,5.59,5.57,5.57,27600.0,5.57,5.59,5.57,5.57,27600.0
2010-11-17 10:10:00,5.57,5.6,5.56,5.59,20400.0,5.57,5.6,5.56,5.59,20400.0
2010-11-17 10:20:00,5.59,5.6,5.57,5.58,24000.0,5.59,5.6,5.57,5.58,24000.0
2010-11-17 10:30:00,5.59,5.6,5.58,5.59,62000.0,5.59,5.6,5.58,5.59,62000.0
2010-11-17 10:40:00,5.6,5.62,5.6,5.6,38000.0,5.6,5.62,5.6,5.6,38000.0
2010-11-17 10:50:00,5.6,5.6,5.58,5.58,22400.0,5.6,5.6,5.58,5.58,22400.0
2010-11-17 11:00:00,5.59,5.62,5.58,5.6,44000.0,5.59,5.62,5.58,5.6,44000.0
2010-11-17 11:10:00,5.6,5.63,5.59,5.62,21600.0,5.6,5.63,5.59,5.62,21600.0
2010-11-17 11:20:00,5.62,5.62,5.61,5.62,25600.0,5.62,5.62,5.61,5.62,25600.0
2010-11-17 11:30:00,5.62,5.62,5.59,5.61,86800.0,5.62,5.62,5.59,5.61,86800.0
2010-11-17 11:40:00,5.61,5.63,5.61,5.61,30800.0,5.61,5.63,5.61,5.61,30800.0
2010-11-17 11:50:00,5.61,5.64,5.61,5.63,17600.0,5.61,5.64,5.61,5.63,17600.0
2010-11-17 12:00:00,5.63,5.63,5.62,5.62,23600.0,5.63,5.63,5.62,5.62,23600.0
2010-11-17 12:10:00,5.61,5.63,5.61,5.62,20400.0,5.61,5.63,5.61,5.62,20400.0
2010-11-17 12:20:00,5.62,5.63,5.62,5.63,22400.0,5.62,5.63,5.62,5.63,22400.0
2010-11-17 12:30:00,5.63,5.63,5.62,5.63,18000.0,5.63,5.63,5.62,5.63,18000.0
2010-11-17 12:40:00,5.63,5.63,5.62,5.63,14400.0,5.63,5.63,5.62,5.63,14400.0
2010-11-17 12:50:00,5.63,5.63,5.63,5.63,6000.0,5.63,5.63,5.63,5.63,6000.0
2010-11-17 13:00:00,5.63,5.63,5.62,5.63,75200.0,5.63,5.63,5.62,5.63,75200.0
2010-11-17 13:10:00,5.63,5.65,5.63,5.65,31200.0,5.63,5.65,5.63,5.65,31200.0
2010-11-17 13:20:00,5.65,5.68,5.65,5.68,94000.0,5.65,5.68,5.65,5.68,94000.0
2010-11-17 13:30:00,5.67,5.68,5.66,5.66,36400.0,5.67,5.68,5.66,5.66,36400.0
2010-11-17 13:40:00,5.66,5.67,5.66,5.67,25600.0,5.66,5.67,5.66,5.67,25600.0
2010-11-17 13:50:00,5.67,5.67,5.66,5.67,22400.0,5.67,5.67,5.66,5.67,22400.0
2010-11-17 14:00:00,5.67,5.67,5.65,5.65,26000.0,5.67,5.67,5.65,5.65,26000.0
2010-11-17 14:10:00,5.65,5.65,5.64,5.64,57600.0,5.65,5.65,5.64,5.64,57600.0
2010-11-17 14:20:00,5.65,5.65,5.64,5.65,26400.0,5.65,5.65,5.64,5.65,26400.0
2010-11-17 14:30:00,5.65,5.66,5.65,5.66,21600.0,5.65,5.66,5.65,5.66,21600.0
2010-11-17 14:40:00,5.65,5.66,5.65,5.65,100400.0,5.65,5.66,5.65,5.65,100400.0
2010-11-17 14:50:00,5.65,5.66,5.65,5.66,33600.0,5.65,5.66,5.65,5.66,33600.0
2010-11-17 15:00:00,5.66,5.66,5.65,5.65,63200.0,5.66,5.66,5.65,5.65,63200.0
2010-11-17 15:10:00,5.65,5.66,5.64,5.66,65600.0,5.65,5.66,5.64,5.66,65600.0
2010-11-17 15:20:00,5.66,5.66,5.64,5.64,68400.0,5.66,5.66,5.64,5.64,68400.0
2010-11-17 15:30:00,5.64,5.65,5.64,5.64,63200.0,5.64,5.65,5.64,5.64,63200.0
2010-11-17 15:40:00,5.64,5.65,5.64,5.65,84800.0,5.64,5.65,5.64,5.65,84800.0
2010-11-17 15:50:00,5.65,5.65,5.64,5.65,133600.0,5.65,5.65,5.64,5.65,133600.0
2010-11-18 09:30:00,5.68,5.69,5.62,5.63,42800.0,5.68,5.69,5.62,5.63,42800.0
2010-11-18 09:40:00,5.63,5.66,5.63,5.66,19600.0,5.63,5.66,5.63,5.66,19600.0
2010-11-18 09:50:00,5.66,5.66,5.64,5.64,16000.0,5.66,5.66,5.64,5.64,16000.0
2010-11-18 10:00:00,5.65,5.68,5.65,5.68,20800.0,5.65,5.68,5.65,5.68,20800.0
2010-11-18 10:10:00,5.68,5.7,5.68,5.7,37600.0,5.68,5.7,5.68,5.7,37600.0
2010-11-18 10:20:00,5.69,5.71,5.68,5.71,13200.0,5.69,5.71,5.68,5.71,13200.0
2010-11-18 10:30:00,5.71,5.72,5.71,5.71,14800.0,5.71,5.72,5.71,5.71,14800.0
2010-11-18 10:40:00,5.71,5.72,5.7,5.71,15200.0,5.71,5.72,5.7,5.71,15200.0
2010-11-18 10:50:00,5.72,5.72,5.72,5.72,4400.0,5.72,5.72,5.72,5.72,4400.0
2010-11-18 11:00:00,5.72,5.75,5.72,5.75,28400.0,5.72,5.75,5.72,5.75,28400.0
2010-11-18 11:10:00,5.74,5.75,5.74,5.75,18800.0,5.74,5.75,5.74,5.75,18800.0
2010-11-18 11:20:00,5.75,5.76,5.75,5.76,55600.0,5.75,5.76,5.75,5.76,55600.0
2010-11-18 11:30:00,5.76,5.77,5.75,5.76,32400.0,5.76,5.77,5.75,5.76,32400.0
2010-11-18 11:40:00,5.76,5.76,5.75,5.76,30800.0,5.76,5.76,5.75,5.76,30800.0
2010-11-18 11:50:00,5.75,5.76,5.75,5.76,18800.0,5.75,5.76,5.75,5.76,18800.0
2010-11-18 12:00:00,5.76,5.79,5.76,5.79,59600.0,5.76,5.79,5.76,5.79,59600.0
2010-11-18 12:10:00,5.79,5.79,5.78,5.78,32800.0,5.79,5.79,5.78,5.78,32800.0
2010-11-18 12:20:00,5.78,5.79,5.78,5.78,14400.0,5.78,5.79,5.78,5.78,14400.0
2010-11-18 12:30:00,5.78,5.78,5.76,5.77,26000.0,5.78,5.78,5.76,5.77,26000.0
2010-11-18 12:40:00,5.77,5.77,5.76,5.76,16000.0,5.77,5.77,5.76,5.76,16000.0
2010-11-18 12:50:00,5.76,5.76,5.74,5.74,38000.0,5.76,5.76,5.74,5.74,38000.0
2010-11-18 13:00:00,5.74,5.74,5.73,5.73,27600.0,5.74,5.74,5.73,5.73,27600.0
2010-11-18 13:10:00,5.73,5.73,5.72,5.73,14800.0,5.73,5.73,5.72,5.73,14800.0
2010-11-18 13:20:00,5.73,5.73,5.73,5.73,8800.0,5.73,5.73,5.73,5.73,8800.0
2010-11-18 13:30:00,5.73,5.74,5.72,5.74,36800.0,5.73,5.74,5.72,5.74,36800.0
2010-11-18 13:40:00,5.74,5.74,5.72,5.73,20800.0,5.74,5.74,5.72,5.73,20800.0
2010-11-18 13:50:00,5.73,5.73,5.72,5.73,21200.0,5.73,5.73,5.72,5.73,21200.0
2010-11-18 14:00:00,5.72,5.74,5.72,5.72,69200.0,5.72,5.74,5.72,5.72,69200.0
2010-11-18 14:10:00,5.72,5.73,5.71,5.71,23600.0,5.72,5.73,5.71,5.71,23600.0
2010-11-18 14:20:00,5.71,5.72,5.7,5.7,31200.0,5.71,5.72,5.7,5.7,31200.0
2010-11-18 14:30:00,5.7,5.7,5.69,5.7,34800.0,5.7,5.7,5.69,5.7,34800.0
2010-11-18 14:40:00,5.7,5.71,5.69,5.71,56800.0,5.7,5.71,5.69,5.71,56800.0
2010-11-18 14:50:00,5.71,5.71,5.7,5.71,15600.0,5.71,5.71,5.7,5.71,15600.0
2010-11-18 15:00:00,5.71,5.71,5.71,5.71,20400.0,5.71,5.71,5.71,5.71,20400.0
2010-11-18 15:10:00,5.71,5.71,5.7,5.7,16800.0,5.71,5.71,5.7,5.7,16800.0
2010-11-18 15:20:00,5.7,5.7,5.69,5.69,22800.0,5.7,5.7,5.69,5.69,22800.0
2010-11-18 15:30:00,5.69,5.69,5.67,5.67,30400.0,5.69,5.69,5.67,5.67,30400.0
2010-11-18 15:40:00,5.67,5.69,5.67,5.68,58000.0,5.67,5.69,5.67,5.68,58000.0
2010-11-18 15:50:00,5.68,5.68,5.67,5.68,64400.0,5.68,5.68,5.67,5.68,64400.0
2010-11-19 09:30:00,5.65,5.75,5.65,5.69,220800.0,5.65,5.75,5.65,5.69,220800.0
2010-11-19 09:40:00,5.7,5.71,5.67,5.67,80000.0,5.7,5.71,5.67,5.67,80000.0
2010-11-19 09:50:00,5.67,5.67,5.61,5.64,98400.0,5.67,5.67,5.61,5.64,98400.0
2010-11-19 10:00:00,5.65,5.65,5.62,5.62,27600.0,5.65,5.65,5.62,5.62,27600.0
2010-11-19 10:10:00,5.63,5.64,5.62,5.62,33600.0,5.63,5.64,5.62,5.62,33600.0
2010-11-19 10:20:00,5.62,5.64,5.62,5.64,150000.0,5.62,5.64,5.62,5.64,150000.0
2010-11-19 10:30:00,5.64,5.7,5.64,5.7,50400.0,5.64,5.7,5.64,5.7,50400.0
2010-11-19 10:40:00,5.69,5.69,5.68,5.68,19200.0,5.69,5.69,5.68,5.68,19200.0
2010-11-19 10:50:00,5.68,5.68,5.68,5.68,3200.0,5.68,5.68,5.68,5.68,3200.0
2010-11-19 11:00:00,5.68,5.69,5.68,5.68,37600.0,5.68,5.69,5.68,5.68,37600.0
2010-11-19 11:10:00,5.68,5.68,5.68,5.68,20000.0,5.68,5.68,5.68,5.68,20000.0
2010-11-19 11:20:00,5.67,5.68,5.66,5.68,16000.0,5.67,5.68,5.66,5.68,16000.0
2010-11-19 11:30:00,5.67,5.68,5.67,5.68,30400.0,5.67,5.68,5.67,5.68,30400.0
2010-11-19 11:40:00,5.68,5.69,5.68,5.69,12800.0,5.68,5.69,5.68,5.69,12800.0
2010-11-19 11:50:00,5.68,5.69,5.67,5.68,129600.0,5.68,5.69,5.67,5.68,129600.0
2010-11-19 12:00:00,5.68,5.68,5.66,5.67,24400.0,5.68,5.68,5.66,5.67,24400.0
2010-11-19 12:10:00,5.67,5.68,5.66,5.68,21200.0,5.67,5.68,5.66,5.68,21200.0
2010-11-19 12:20:00,5.68,5.68,5.68,5.68,4800.0,5.68,5.68,5.68,5.68,4800.0
2010-11-19 12:30:00,5.68,5.71,5.68,5.71,24000.0,5.68,5.71,5.68,5.71,24000.0
2010-11-19 12:40:00,5.71,5.71,5.7,5.7,5600.0,5.71,5.71,5.7,5.7,5600.0
2010-11-19 12:50:00,5.7,5.72,5.7,5.72,35600.0,5.7,5.72,5.7,5.72,35600.0
2010-11-19 13:00:00,5.71,5.72,5.7,5.72,28400.0,5.71,5.72,5.7,5.72,28400.0
2010-11-19 13:10:00,5.71,5.71,5.71,5.71,17200.0,5.71,5.71,5.71,5.71,17200.0
2010-11-19 13:20:00,5.71,5.71,5.7,5.7,11600.0,5.71,5.71,5.7,5.7,11600.0
2010-11-19 13:30:00,5.7,5.71,5.7,5.71,13200.0,5.7,5.71,5.7,5.71,13200.0
2010-11-19 13:40:00,5.71,5.71,5.7,5.7,23200.0,5.71,5.71,5.7,5.7,23200.0
2010-11-19 13:50:00,5.7,5.71,5.7,5.71,9200.0,5.7,5.71,5.7,5.71,9200.0
2010-11-19 14:00:00,5.71,5.73,5.71,5.73,12800.0,5.71,5.73,5.71,5.73,12800.0
2010-11-19 14:10:00,5.73,5.73,5.71,5.71,41200.0,5.73,5.73,5.71,5.71,41200.0
2010-11-19 14:20:00,5.71,5.72,5.71,5.71,17600.0,5.71,5.72,5.71,5.71,17600.0
2010-11-19 14:30:00,5.71,5.72,5.71,5.72,19600.0,5.71,5.72,5.71,5.72,19600.0
2010-11-19 14:40:00,5.72,5.73,5.7,5.72,29600.0,5.72,5.73,5.7,5.72,29600.0
2010-11-19 14:50:00,5.72,5.72,5.7,5.7,32400.0,5.72,5.72,5.7,5.7,32400.0
2010-11-19 15:00:00,5.7,5.71,5.7,5.7,46800.0,5.7,5.71,5.7,5.7,46800.0
2010-11-19 15:10:00,5.7,5.7,5.69,5.7,26800.0,5.7,5.7,5.69,5.7,26800.0
2010-11-19 15:20:00,5.7,5.7,5.68,5.68,34000.0,5.7,5.7,5.68,5.68,34000.0
2010-11-19 15:30:00,5.68,5.68,5.65,5.66,234400.0,5.68,5.68,5.65,5.66,234400.0
2010-11-19 15:40:00,5.66,5.67,5.64,5.65,224400.0,5.66,5.67,5.64,5.65,224400.0
2010-11-19 15:50:00,5.65,5.66,5.64,5.65,348000.0,5.65,5.66,5.64,5.65,348000.0
2010-11-22 09:30:00,5.66,5.67,5.63,5.65,62000.0,5.66,5.67,5.63,5.65,62000.0
2010-11-22 09:40:00,5.65,5.68,5.63,5.65,43200.0,5.65,5.68,5.63,5.65,43200.0
2010-11-22 09:50:00,5.66,5.7,5.65,5.7,39600.0,5.66,5.7,5.65,5.7,39600.0
2010-11-22 10:00:00,5.7,5.73,5.7,5.72,33200.0,5.7,5.73,5.7,5.72,33200.0
2010-11-22 10:10:00,5.72,5.74,5.72,5.73,34000.0,5.72,5.74,5.72,5.73,34000.0
2010-11-22 10:20:00,5.73,5.75,5.72,5.72,66800.0,5.73,5.75,5.72,5.72,66800.0
2010-11-22 10:30:00,5.72,5.72,5.68,5.69,109200.0,5.72,5.72,5.68,5.69,109200.0
2010-11-22 10:40:00,5.69,5.71,5.67,5.68,40000.0,5.69,5.71,5.67,5.68,40000.0
2010-11-22 10:50:00,5.69,5.71,5.68,5.7,16000.0,5.69,5.71,5.68,5.7,16000.0
2010-11-22 11:00:00,5.69,5.7,5.68,5.7,44400.0,5.69,5.7,5.68,5.7,44400.0
2010-11-22 11:10:00,5.7,5.71,5.68,5.71,54800.0,5.7,5.71,5.68,5.71,54800.0
2010-11-22 11:20:00,5.71,5.71,5.69,5.7,29200.0,5.71,5.71,5.69,5.7,29200.0
2010-11-22 11:30:00,5.7,5.72,5.69,5.72,49600.0,5.7,5.72,5.69,5.72,49600.0
2010-11-22 11:40:00,5.72,5.72,5.7,5.71,36000.0,5.72,5.72,5.7,5.71,36000.0
2010-11-22 11:50:00,5.71,5.71,5.69,5.7,38000.0,5.71,5.71,5.69,5.7,38000.0
2010-11-22 12:00:00,5.7,5.71,5.69,5.7,36800.0,5.7,5.71,5.69,5.7,36800.0
2010-11-22 12:10:00,5.7,5.71,5.7,5.71,14400.0,5.7,5.71,5.7,5.71,14400.0
2010-11-22 12:20:00,5.7,5.71,5.69,5.69,27200.0,5.7,5.71,5.69,5.69,27200.0
2010-11-22 12:30:00,5.69,5.72,5.69,5.7,95200.0,5.69,5.72,5.69,5.7,95200.0
2010-11-22 12:40:00,5.71,5.72,5.71,5.71,32400.0,5.71,5.72,5.71,5.71,32400.0
2010-11-22 12:50:00,5.71,5.72,5.71,5.72,20400.0,5.71,5.72,5.71,5.72,20400.0
2010-11-22 13:00:00,5.72,5.73,5.72,5.72,19200.0,5.72,5.73,5.72,5.72,19200.0
2010-11-22 13:10:00,5.73,5.74,5.73,5.74,24000.0,5.73,5.74,5.73,5.74,24000.0
2010-11-22 13:20:00,5.74,5.74,5.72,5.73,36400.0,5.74,5.74,5.72,5.73,36400.0
2010-11-22 13:30:00,5.72,5.74,5.72,5.74,18000.0,5.72,5.74,5.72,5.74,18000.0
2010-11-22 13:40:00,5.74,5.74,5.73,5.73,28400.0,5.74,5.74,5.73,5.73,28400.0
2010-11-22 13:50:00,5.74,5.76,5.74,5.74,38800.0,5.74,5.76,5.74,5.74,38800.0
2010-11-22 14:00:00,5.74,5.76,5.74,5.75,38400.0,5.74,5.76,5.74,5.75,38400.0
2010-11-22 14:10:00,5.76,5.79,5.75,5.77,23200.0,5.76,5.79,5.75,5.77,23200.0
2010-11-22 14:20:00,5.77,5.77,5.76,5.76,10400.0,5.77,5.77,5.76,5.76,10400.0
2010-11-22 14:30:00,5.76,5.79,5.76,5.79,12800.0,5.76,5.79,5.76,5.79,12800.0
2010-11-22 14:40:00,5.78,5.8,5.77,5.79,17200.0,5.78,5.8,5.77,5.79,17200.0
2010-11-22 14:50:00,5.79,5.8,5.79,5.8,21200.0,5.79,5.8,5.79,5.8,21200.0
2010-11-22 15:00:00,5.8,5.8,5.79,5.79,30400.0,5.8,5.8,5.79,5.79,30400.0
2010-11-22 15:10:00,5.79,5.8,5.78,5.8,28400.0,5.79,5.8,5.78,5.8,28400.0
2010-11-22 15:20:00,5.8,5.8,5.79,5.79,91200.0,5.8,5.8,5.79,5.79,91200.0
2010-11-22 15:30:00,5.8,5.8,5.79,5.8,68800.0,5.8,5.8,5.79,5.8,68800.0
2010-11-22 15:40:00,5.81,5.82,5.8,5.81,93200.0,5.81,5.82,5.8,5.81,93200.0
2010-11-22 15:50:00,5.81,5.81,5.79,5.79,176000.0,5.81,5.81,5.79,5.79,176000.0
2010-11-23 09:30:00,5.77,5.77,5.74,5.76,56800.0,5.77,5.77,5.74,5.76,56800.0
2010-11-23 09:40:00,5.76,5.78,5.76,5.77,36800.0,5.76,5.78,5.76,5.77,36800.0
2010-11-23 09:50:00,5.77,5.77,5.74,5.75,25600.0,5.77,5.77,5.74,5.75,25600.0
2010-11-23 10:00:00,5.76,5.78,5.74,5.76,16400.0,5.76,5.78,5.74,5.76,16400.0
2010-11-23 10:10:00,5.75,5.76,5.74,5.76,19600.0,5.75,5.76,5.74,5.76,19600.0
2010-11-23 10:20:00,5.75,5.76,5.74,5.75,22000.0,5.75,5.76,5.74,5.75,22000.0
2010-11-23 10:30:00,5.76,5.78,5.76,5.78,10000.0,5.76,5.78,5.76,5.78,10000.0
2010-11-23 10:40:00,5.77,5.79,5.77,5.79,23200.0,5.77,5.79,5.77,5.79,23200.0
2010-11-23 10:50:00,5.79,5.81,5.79,5.81,23600.0,5.79,5.81,5.79,5.81,23600.0
2010-11-23 11:00:00,5.81,5.81,5.78,5.79,17200.0,5.81,5.81,5.78,5.79,17200.0
2010-11-23 11:10:00,5.79,5.79,5.78,5.78,12800.0,5.79,5.79,5.78,5.78,12800.0
2010-11-23 11:20:00,5.78,5.78,5.75,5.76,9600.0,5.78,5.78,5.75,5.76,9600.0
2010-11-23 11:30:00,5.75,5.76,5.75,5.75,18800.0,5.75,5.76,5.75,5.75,18800.0
2010-11-23 11:40:00,5.76,5.76,5.75,5.75,10400.0,5.76,5.76,5.75,5.75,10400.0
2010-11-23 11:50:00,5.75,5.75,5.74,5.74,12400.0,5.75,5.75,5.74,5.74,12400.0
2010-11-23 12:00:00,5.74,5.75,5.74,5.75,17200.0,5.74,5.75,5.74,5.75,17200.0
2010-11-23 12:10:00,5.76,5.77,5.75,5.75,3200.0,5.76,5.77,5.75,5.75,3200.0
2010-11-23 12:20:00,5.75,5.76,5.75,5.75,8000.0,5.75,5.76,5.75,5.75,8000.0
2010-11-23 12:30:00,5.76,5.76,5.74,5.75,2800.0,5.76,5.76,5.74,5.75,2800.0
2010-11-23 12:40:00,5.75,5.76,5.75,5.76,4800.0,5.75,5.76,5.75,5.76,4800.0
2010-11-23 12:50:00,5.76,5.78,5.76,5.77,6400.0,5.76,5.78,5.76,5.77,6400.0
2010-11-23 13:00:00,5.77,5.77,5.77,5.77,400.0,5.77,5.77,5.77,5.77,400.0
2010-11-23 13:10:00,5.77,5.77,5.76,5.77,16000.0,5.77,5.77,5.76,5.77,16000.0
2010-11-23 13:20:00,5.77,5.79,5.77,5.79,12400.0,5.77,5.79,5.77,5.79,12400.0
2010-11-23 13:30:00,5.79,5.79,5.78,5.79,8800.0,5.79,5.79,5.78,5.79,8800.0
2010-11-23 13:40:00,5.78,5.78,5.78,5.78,4000.0,5.78,5.78,5.78,5.78,4000.0
2010-11-23 13:50:00,5.77,5.77,5.77,5.77,2400.0,5.77,5.77,5.77,5.77,2400.0
2010-11-23 14:00:00,5.77,5.79,5.76,5.77,22400.0,5.77,5.79,5.76,5.77,22400.0
2010-11-23 14:10:00,5.77,5.77,5.75,5.75,9200.0,5.77,5.77,5.75,5.75,9200.0
2010-11-23 14:20:00,5.75,5.75,5.74,5.75,11600.0,5.75,5.75,5.74,5.75,11600.0
2010-11-23 14:30:00,5.75,5.75,5.74,5.75,8800.0,5.75,5.75,5.74,5.75,8800.0
2010-11-23 14:40:00,5.74,5.75,5.74,5.75,20400.0,5.74,5.75,5.74,5.75,20400.0
2010-11-23 14:50:00,5.75,5.76,5.75,5.75,4800.0,5.75,5.76,5.75,5.75,4800.0
2010-11-23 15:00:00,5.75,5.76,5.74,5.76,30800.0,5.75,5.76,5.74,5.76,30800.0
2010-11-23 15:10:00,5.75,5.75,5.74,5.75,18800.0,5.75,5.75,5.74,5.75,18800.0
2010-11-23 15:20:00,5.74,5.75,5.74,5.75,39200.0,5.74,5.75,5.74,5.75,39200.0
2010-11-23 15:30:00,5.75,5.76,5.75,5.75,29600.0,5.75,5.76,5.75,5.75,29600.0
2010-11-23 15:40:00,5.76,5.76,5.74,5.75,72000.0,5.76,5.76,5.74,5.75,72000.0
2010-11-23 15:50:00,5.75,5.76,5.74,5.76,91200.0,5.75,5.76,5.74,5.76,91200.0
2010-11-24 09:30:00,5.8,5.84,5.79,5.82,18000.0,5.8,5.84,5.79,5.82,18000.0
2010-11-24 09:40:00,5.79,5.8,5.79,5.79,18800.0,5.79,5.8,5.79,5.79,18800.0
2010-11-24 09:50:00,5.8,5.81,5.78,5.78,16000.0,5.8,5.81,5.78,5.78,16000.0
2010-11-24 10:00:00,5.78,5.78,5.75,5.77,18800.0,5.78,5.78,5.75,5.77,18800.0
2010-11-24 10:10:00,5.79,5.79,5.78,5.79,25600.0,5.79,5.79,5.78,5.79,25600.0
2010-11-24 10:20:00,5.8,5.83,5.8,5.83,27200.0,5.8,5.83,5.8,5.83,27200.0
2010-11-24 10:30:00,5.83,5.83,5.82,5.82,6400.0,5.83,5.83,5.82,5.82,6400.0
2010-11-24 10:40:00,5.83,5.85,5.83,5.84,45200.0,5.83,5.85,5.83,5.84,45200.0
2010-11-24 10:50:00,5.84,5.85,5.84,5.85,12800.0,5.84,5.85,5.84,5.85,12800.0
2010-11-24 11:00:00,5.85,5.86,5.84,5.84,38800.0,5.85,5.86,5.84,5.84,38800.0
2010-11-24 11:10:00,5.84,5.86,5.84,5.85,21200.0,5.84,5.86,5.84,5.85,21200.0
2010-11-24 11:20:00,5.85,5.86,5.85,5.86,8400.0,5.85,5.86,5.85,5.86,8400.0
2010-11-24 11:30:00,5.86,5.89,5.86,5.88,18000.0,5.86,5.89,5.86,5.88,18000.0
2010-11-24 11:40:00,5.88,5.89,5.87,5.87,44400.0,5.88,5.89,5.87,5.87,44400.0
2010-11-24 11:50:00,5.87,5.88,5.87,5.88,67600.0,5.87,5.88,5.87,5.88,67600.0
2010-11-24 12:00:00,5.88,5.88,5.88,5.88,16400.0,5.88,5.88,5.88,5.88,16400.0
2010-11-24 12:10:00,5.88,5.89,5.88,5.88,22800.0,5.88,5.89,5.88,5.88,22800.0
2010-11-24 12:20:00,5.88,5.88,5.87,5.87,10000.0,5.88,5.88,5.87,5.87,10000.0
2010-11-24 12:30:00,5.87,5.88,5.87,5.87,5200.0,5.87,5.88,5.87,5.87,5200.0
2010-11-24 12:40:00,5.87,5.87,5.86,5.86,17200.0,5.87,5.87,5.86,5.86,17200.0
2010-11-24 12:50:00,5.86,5.87,5.85,5.86,12400.0,5.86,5.87,5.85,5.86,12400.0
2010-11-24 13:00:00,5.86,5.87,5.86,5.87,14000.0,5.86,5.87,5.86,5.87,14000.0
2010-11-24 13:10:00,5.87,5.88,5.87,5.88,7200.0,5.87,5.88,5.87,5.88,7200.0
2010-11-24 13:20:00,5.88,5.89,5.88,5.88,17200.0,5.88,5.89,5.88,5.88,17200.0
2010-11-24 13:30:00,5.88,5.88,5.88,5.88,21200.0,5.88,5.88,5.88,5.88,21200.0
2010-11-24 13:40:00,5.87,5.87,5.86,5.86,35600.0,5.87,5.87,5.86,5.86,35600.0
2010-11-24 13:50:00,5.86,5.88,5.86,5.88,8400.0,5.86,5.88,5.86,5.88,8400.0
2010-11-24 14:00:00,5.88,5.88,5.86,5.86,16000.0,5.88,5.88,5.86,5.86,16000.0
2010-11-24 14:10:00,5.86,5.87,5.86,5.86,8400.0,5.86,5.87,5.86,5.86,8400.0
2010-11-24 14:20:00,5.86,5.87,5.86,5.86,18400.0,5.86,5.87,5.86,5.86,18400.0
2010-11-24 14:30:00,5.86,5.87,5.86,5.86,12400.0,5.86,5.87,5.86,5.86,12400.0
2010-11-24 14:40:00,5.85,5.86,5.85,5.86,19600.0,5.85,5.86,5.85,5.86,19600.0
2010-11-24 14:50:00,5.86,5.86,5.85,5.85,58000.0,5.86,5.86,5.85,5.85,58000.0
2010-11-24 15:00:00,5.85,5.87,5.85,5.86,103200.0,5.85,5.87,5.85,5.86,103200.0
2010-11-24 15:10:00,5.86,5.87,5.84,5.84,26400.0,5.86,5.87,5.84,5.84,26400.0
2010-11-24 15:20:00,5.85,5.87,5.84,5.86,30800.0,5.85,5.87,5.84,5.86,30800.0
2010-11-24 15:30:00,5.86,5.86,5.85,5.86,22800.0,5.86,5.86,5.85,5.86,22800.0
2010-11-24 15:40:00,5.86,5.87,5.86,5.86,34000.0,5.86,5.87,5.86,5.86,34000.0
2010-11-24 15:50:00,5.86,5.87,5.85,5.86,82800.0,5.86,5.87,5.85,5.86,82800.0
2010-11-26 09:30:00,5.81,5.84,5.79,5.83,22400.0,5.81,5.84,5.79,5.83,22400.0
2010-11-26 09:40:00,5.82,5.83,5.8,5.82,24000.0,5.82,5.83,5.8,5.82,24000.0
2010-11-26 09:50:00,5.82,5.84,5.82,5.83,7200.0,5.82,5.84,5.82,5.83,7200.0
2010-11-26 10:00:00,5.83,5.84,5.83,5.84,11600.0,5.83,5.84,5.83,5.84,11600.0
2010-11-26 10:10:00,5.84,5.85,5.84,5.84,5600.0,5.84,5.85,5.84,5.84,5600.0
2010-11-26 10:20:00,5.84,5.85,5.83,5.83,3600.0,5.84,5.85,5.83,5.83,3600.0
2010-11-26 10:30:00,5.83,5.83,5.82,5.82,3200.0,5.83,5.83,5.82,5.82,3200.0
2010-11-26 10:40:00,5.83,5.83,5.82,5.82,9200.0,5.83,5.83,5.82,5.82,9200.0
2010-11-26 10:50:00,5.81,5.81,5.8,5.8,5600.0,5.81,5.81,5.8,5.8,5600.0
2010-11-26 11:00:00,5.8,5.81,5.8,5.81,17200.0,5.8,5.81,5.8,5.81,17200.0
2010-11-26 11:10:00,5.82,5.83,5.82,5.83,7600.0,5.82,5.83,5.82,5.83,7600.0
2010-11-26 11:20:00,5.83,5.83,5.82,5.82,9200.0,5.83,5.83,5.82,5.82,9200.0
2010-11-26 11:30:00,5.82,5.82,5.81,5.82,10400.0,5.82,5.82,5.81,5.82,10400.0
2010-11-26 11:40:00,5.82,5.82,5.81,5.81,2400.0,5.82,5.82,5.81,5.81,2400.0
2010-11-26 11:50:00,5.82,5.83,5.81,5.81,8000.0,5.82,5.83,5.81,5.81,8000.0
2010-11-26 12:00:00,5.81,5.81,5.8,5.8,7200.0,5.81,5.81,5.8,5.8,7200.0
2010-11-26 12:10:00,5.81,5.81,5.81,5.81,17600.0,5.81,5.81,5.81,5.81,17600.0
2010-11-26 12:20:00,5.81,5.81,5.81,5.81,7600.0,5.81,5.81,5.81,5.81,7600.0
2010-11-26 12:30:00,5.81,5.81,5.81,5.81,8800.0,5.81,5.81,5.81,5.81,8800.0
2010-11-26 12:40:00,5.81,5.81,5.79,5.79,21200.0,5.81,5.81,5.79,5.79,21200.0
2010-11-26 12:50:00,5.79,5.79,5.78,5.79,38400.0,5.79,5.79,5.78,5.79,38400.0
2010-11-29 09:30:00,5.75,5.75,5.7,5.75,31200.0,5.75,5.75,5.7,5.75,31200.0
2010-11-29 09:40:00,5.75,5.84,5.75,5.82,24400.0,5.75,5.84,5.75,5.82,24400.0
2010-11-29 09:50:00,5.82,5.83,5.78,5.79,33600.0,5.82,5.83,5.78,5.79,33600.0
2010-11-29 10:00:00,5.78,5.79,5.76,5.78,36000.0,5.78,5.79,5.76,5.78,36000.0
2010-11-29 10:10:00,5.78,5.8,5.77,5.77,48000.0,5.78,5.8,5.77,5.77,48000.0
2010-11-29 10:20:00,5.77,5.77,5.76,5.76,29600.0,5.77,5.77,5.76,5.76,29600.0
2010-11-29 10:30:00,5.76,5.78,5.76,5.78,18000.0,5.76,5.78,5.76,5.78,18000.0
2010-11-29 10:40:00,5.78,5.78,5.76,5.76,13200.0,5.78,5.78,5.76,5.76,13200.0
2010-11-29 10:50:00,5.76,5.77,5.76,5.76,17600.0,5.76,5.77,5.76,5.76,17600.0
2010-11-29 11:00:00,5.76,5.79,5.76,5.78,35600.0,5.76,5.79,5.76,5.78,35600.0
2010-11-29 11:10:00,5.78,5.81,5.78,5.8,21200.0,5.78,5.81,5.78,5.8,21200.0
2010-11-29 11:20:00,5.81,5.81,5.8,5.81,38400.0,5.81,5.81,5.8,5.81,38400.0
2010-11-29 11:30:00,5.81,5.82,5.79,5.8,16000.0,5.81,5.82,5.79,5.8,16000.0
2010-11-29 11:40:00,5.79,5.8,5.79,5.8,49200.0,5.79,5.8,5.79,5.8,49200.0
2010-11-29 11:50:00,5.8,5.81,5.79,5.81,28400.0,5.8,5.81,5.79,5.81,28400.0
2010-11-29 12:00:00,5.81,5.83,5.8,5.83,44000.0,5.81,5.83,5.8,5.83,44000.0
2010-11-29 12:10:00,5.84,5.85,5.84,5.84,21600.0,5.84,5.85,5.84,5.84,21600.0
2010-11-29 12:20:00,5.84,5.84,5.83,5.83,8400.0,5.84,5.84,5.83,5.83,8400.0
2010-11-29 12:30:00,5.83,5.83,5.82,5.82,8800.0,5.83,5.83,5.82,5.82,8800.0
2010-11-29 12:40:00,5.82,5.83,5.82,5.83,9200.0,5.82,5.83,5.82,5.83,9200.0
2010-11-29 12:50:00,5.82,5.82,5.82,5.82,4000.0,5.82,5.82,5.82,5.82,4000.0
2010-11-29 13:00:00,5.83,5.83,5.81,5.81,2800.0,5.83,5.83,5.81,5.81,2800.0
2010-11-29 13:10:00,5.81,5.82,5.81,5.81,4000.0,5.81,5.82,5.81,5.81,4000.0
2010-11-29 13:20:00,5.81,5.83,5.81,5.83,18400.0,5.81,5.83,5.81,5.83,18400.0
2010-11-29 13:30:00,5.83,5.84,5.82,5.84,18800.0,5.83,5.84,5.82,5.84,18800.0
2010-11-29 13:40:00,5.84,5.86,5.84,5.86,26800.0,5.84,5.86,5.84,5.86,26800.0
2010-11-29 13:50:00,5.86,5.86,5.85,5.85,5200.0,5.86,5.86,5.85,5.85,5200.0
2010-11-29 14:00:00,5.85,5.85,5.84,5.84,8000.0,5.85,5.85,5.84,5.84,8000.0
2010-11-29 14:10:00,5.84,5.85,5.84,5.85,10000.0,5.84,5.85,5.84,5.85,10000.0
2010-11-29 14:20:00,5.85,5.87,5.84,5.87,18800.0,5.85,5.87,5.84,5.87,18800.0
2010-11-29 14:30:00,5.87,5.88,5.87,5.87,11600.0,5.87,5.88,5.87,5.87,11600.0
2010-11-29 14:40:00,5.87,5.88,5.86,5.87,44400.0,5.87,5.88,5.86,5.87,44400.0
2010-11-29 14:50:00,5.88,5.88,5.87,5.88,35600.0,5.88,5.88,5.87,5.88,35600.0
2010-11-29 15:00:00,5.88,5.9,5.87,5.89,40800.0,5.88,5.9,5.87,5.89,40800.0
2010-11-29 15:10:00,5.89,5.89,5.88,5.89,15200.0,5.89,5.89,5.88,5.89,15200.0
2010-11-29 15:20:00,5.9,5.9,5.88,5.89,15200.0,5.9,5.9,5.88,5.89,15200.0
2010-11-29 15:30:00,5.89,5.89,5.87,5.88,24400.0,5.89,5.89,5.87,5.88,24400.0
2010-11-29 15:40:00,5.88,5.89,5.86,5.86,74000.0,5.88,5.89,5.86,5.86,74000.0
2010-11-29 15:50:00,5.86,5.87,5.85,5.85,78000.0,5.86,5.87,5.85,5.85,78000.0
2010-11-30 09:30:00,5.78,5.79,5.76,5.78,95600.0,5.78,5.79,5.76,5.78,95600.0
2010-11-30 09:40:00,5.78,5.78,5.74,5.75,82000.0,5.78,5.78,5.74,5.75,82000.0
2010-11-30 09:50:00,5.75,5.78,5.74,5.76,33600.0,5.75,5.78,5.74,5.76,33600.0
2010-11-30 10:00:00,5.77,5.79,5.76,5.79,43600.0,5.77,5.79,5.76,5.79,43600.0
2010-11-30 10:10:00,5.79,5.82,5.79,5.82,24000.0,5.79,5.82,5.79,5.82,24000.0
2010-11-30 10:20:00,5.82,5.82,5.8,5.81,14400.0,5.82,5.82,5.8,5.81,14400.0
2010-11-30 10:30:00,5.82,5.82,5.81,5.81,8000.0,5.82,5.82,5.81,5.81,8000.0
2010-11-30 10:40:00,5.81,5.81,5.8,5.8,6000.0,5.81,5.81,5.8,5.8,6000.0
2010-11-30 10:50:00,5.8,5.81,5.79,5.81,14800.0,5.8,5.81,5.79,5.81,14800.0
2010-11-30 11:00:00,5.81,5.81,5.8,5.8,8400.0,5.81,5.81,5.8,5.8,8400.0
2010-11-30 11:10:00,5.8,5.8,5.79,5.8,13600.0,5.8,5.8,5.79,5.8,13600.0
2010-11-30 11:20:00,5.79,5.8,5.79,5.8,14400.0,5.79,5.8,5.79,5.8,14400.0
2010-11-30 11:30:00,5.81,5.81,5.79,5.8,19200.0,5.81,5.81,5.79,5.8,19200.0
2010-11-30 11:40:00,5.8,5.81,5.79,5.79,10000.0,5.8,5.81,5.79,5.79,10000.0
2010-11-30 11:50:00,5.8,5.81,5.8,5.81,7200.0,5.8,5.81,5.8,5.81,7200.0
2010-11-30 12:00:00,5.81,5.81,5.81,5.81,6000.0,5.81,5.81,5.81,5.81,6000.0
2010-11-30 12:10:00,5.81,5.82,5.81,5.81,4400.0,5.81,5.82,5.81,5.81,4400.0
2010-11-30 12:20:00,5.82,5.83,5.82,5.83,4400.0,5.82,5.83,5.82,5.83,4400.0
2010-11-30 12:30:00,5.83,5.84,5.81,5.82,75200.0,5.83,5.84,5.81,5.82,75200.0
2010-11-30 12:40:00,5.82,5.83,5.81,5.83,25200.0,5.82,5.83,5.81,5.83,25200.0
2010-11-30 12:50:00,5.83,5.83,5.83,5.83,5200.0,5.83,5.83,5.83,5.83,5200.0
2010-11-30 13:00:00,5.83,5.85,5.83,5.85,8800.0,5.83,5.85,5.83,5.85,8800.0
2010-11-30 13:10:00,5.85,5.86,5.85,5.86,2800.0,5.85,5.86,5.85,5.86,2800.0
2010-11-30 13:20:00,5.86,5.86,5.86,5.86,3600.0,5.86,5.86,5.86,5.86,3600.0
2010-11-30 13:30:00,5.86,5.87,5.86,5.86,6800.0,5.86,5.87,5.86,5.86,6800.0
2010-11-30 13:40:00,5.86,5.86,5.84,5.85,6800.0,5.86,5.86,5.84,5.85,6800.0
2010-11-30 13:50:00,5.85,5.85,5.84,5.84,4000.0,5.85,5.85,5.84,5.84,4000.0
2010-11-30 14:00:00,5.84,5.85,5.84,5.84,13600.0,5.84,5.85,5.84,5.84,13600.0
2010-11-30 14:10:00,5.85,5.85,5.82,5.82,5600.0,5.85,5.85,5.82,5.82,5600.0
2010-11-30 14:20:00,5.83,5.83,5.81,5.81,7200.0,5.83,5.83,5.81,5.81,7200.0
2010-11-30 14:30:00,5.81,5.81,5.8,5.8,17200.0,5.81,5.81,5.8,5.8,17200.0
2010-11-30 14:40:00,5.8,5.83,5.8,5.81,18400.0,5.8,5.83,5.8,5.81,18400.0
2010-11-30 14:50:00,5.81,5.84,5.81,5.83,56000.0,5.81,5.84,5.81,5.83,56000.0
2010-11-30 15:00:00,5.83,5.84,5.82,5.82,11200.0,5.83,5.84,5.82,5.82,11200.0
2010-11-30 15:10:00,5.81,5.83,5.81,5.82,30800.0,5.81,5.83,5.81,5.82,30800.0
2010-11-30 15:20:00,5.82,5.83,5.81,5.81,20000.0,5.82,5.83,5.81,5.81,20000.0
2010-11-30 15:30:00,5.82,5.82,5.81,5.82,26000.0,5.82,5.82,5.81,5.82,26000.0
2010-11-30 15:40:00,5.82,5.82,5.79,5.8,95600.0,5.82,5.82,5.79,5.8,95600.0
2010-11-30 15:50:00,5.8,5.82,5.8,5.81,174400.0,5.8,5.82,5.8,5.81,174400.0
2010-12-01 09:30:00,5.89,5.93,5.86,5.91,40000.0,5.89,5.93,5.86,5.91,40000.0
2010-12-01 09:40:00,5.92,5.95,5.92,5.95,13600.0,5.92,5.95,5.92,5.95,13600.0
2010-12-01 09:50:00,5.95,5.95,5.93,5.95,13600.0,5.95,5.95,5.93,5.95,13600.0
2010-12-01 10:00:00,5.95,5.97,5.94,5.97,25600.0,5.95,5.97,5.94,5.97,25600.0
2010-12-01 10:10:00,5.97,5.97,5.96,5.97,29600.0,5.97,5.97,5.96,5.97,29600.0
2010-12-01 10:20:00,5.98,5.98,5.97,5.97,5200.0,5.98,5.98,5.97,5.97,5200.0
2010-12-01 10:30:00,5.97,5.97,5.96,5.97,18000.0,5.97,5.97,5.96,5.97,18000.0
2010-12-01 10:40:00,5.97,5.98,5.95,5.95,34800.0,5.97,5.98,5.95,5.95,34800.0
2010-12-01 10:50:00,5.96,5.97,5.96,5.96,13600.0,5.96,5.97,5.96,5.96,13600.0
2010-12-01 11:00:00,5.96,5.96,5.95,5.95,7200.0,5.96,5.96,5.95,5.95,7200.0
2010-12-01 11:10:00,5.95,5.95,5.95,5.95,11600.0,5.95,5.95,5.95,5.95,11600.0
2010-12-01 11:20:00,5.95,5.95,5.92,5.93,38800.0,5.95,5.95,5.92,5.93,38800.0
2010-12-01 11:30:00,5.93,5.94,5.89,5.89,66400.0,5.93,5.94,5.89,5.89,66400.0
2010-12-01 11:40:00,5.89,5.91,5.89,5.9,32400.0,5.89,5.91,5.89,5.9,32400.0
2010-12-01 11:50:00,5.9,5.92,5.9,5.91,46800.0,5.9,5.92,5.9,5.91,46800.0
2010-12-01 12:00:00,5.91,5.92,5.9,5.91,32800.0,5.91,5.92,5.9,5.91,32800.0
2010-12-01 12:10:00,5.91,5.92,5.91,5.91,15200.0,5.91,5.92,5.91,5.91,15200.0
2010-12-01 12:20:00,5.91,5.92,5.9,5.9,23200.0,5.91,5.92,5.9,5.9,23200.0
2010-12-01 12:30:00,5.9,5.92,5.9,5.91,18800.0,5.9,5.92,5.9,5.91,18800.0
2010-12-01 12:40:00,5.91,5.91,5.89,5.9,30400.0,5.91,5.91,5.89,5.9,30400.0
2010-12-01 12:50:00,5.9,5.91,5.89,5.89,21600.0,5.9,5.91,5.89,5.89,21600.0
2010-12-01 13:00:00,5.89,5.9,5.88,5.88,26800.0,5.89,5.9,5.88,5.88,26800.0
2010-12-01 13:10:00,5.88,5.88,5.85,5.85,42400.0,5.88,5.88,5.85,5.85,42400.0
2010-12-01 13:20:00,5.85,5.86,5.84,5.84,31600.0,5.85,5.86,5.84,5.84,31600.0
2010-12-01 13:30:00,5.84,5.85,5.83,5.84,30800.0,5.84,5.85,5.83,5.84,30800.0
2010-12-01 13:40:00,5.84,5.85,5.84,5.85,20000.0,5.84,5.85,5.84,5.85,20000.0
2010-12-01 13:50:00,5.84,5.85,5.84,5.84,17200.0,5.84,5.85,5.84,5.84,17200.0
2010-12-01 14:00:00,5.85,5.85,5.84,5.85,15200.0,5.85,5.85,5.84,5.85,15200.0
2010-12-01 14:10:00,5.85,5.86,5.85,5.86,8400.0,5.85,5.86,5.85,5.86,8400.0
2010-12-01 14:20:00,5.86,5.88,5.86,5.87,10800.0,5.86,5.88,5.86,5.87,10800.0
2010-12-01 14:30:00,5.88,5.89,5.88,5.89,8800.0,5.88,5.89,5.88,5.89,8800.0
2010-12-01 14:40:00,5.88,5.9,5.88,5.88,9600.0,5.88,5.9,5.88,5.88,9600.0
2010-12-01 14:50:00,5.89,5.9,5.88,5.88,11200.0,5.89,5.9,5.88,5.88,11200.0
2010-12-01 15:00:00,5.89,5.89,5.88,5.89,17200.0,5.89,5.89,5.88,5.89,17200.0
2010-12-01 15:10:00,5.89,5.89,5.88,5.88,12000.0,5.89,5.89,5.88,5.88,12000.0
2010-12-01 15:20:00,5.88,5.89,5.88,5.88,13600.0,5.88,5.89,5.88,5.88,13600.0
2010-12-01 15:30:00,5.88,5.89,5.88,5.89,28400.0,5.88,5.89,5.88,5.89,28400.0
2010-12-01 15:40:00,5.89,5.9,5.89,5.89,54800.0,5.89,5.9,5.89,5.89,54800.0
2010-12-01 15:50:00,5.89,5.9,5.88,5.89,87600.0,5.89,5.9,5.88,5.89,87600.0
2010-12-02 09:30:00,5.89,5.89,5.84,5.84,18400.0,5.89,5.89,5.84,5.84,18400.0
2010-12-02 09:40:00,5.86,5.87,5.85,5.86,17600.0,5.86,5.87,5.85,5.86,17600.0
2010-12-02 09:50:00,5.87,5.88,5.85,5.87,34000.0,5.87,5.88,5.85,5.87,34000.0
2010-12-02 10:00:00,5.88,5.89,5.87,5.88,17600.0,5.88,5.89,5.87,5.88,17600.0
2010-12-02 10:10:00,5.88,5.9,5.88,5.88,10000.0,5.88,5.9,5.88,5.88,10000.0
2010-12-02 10:20:00,5.88,5.89,5.88,5.89,9200.0,5.88,5.89,5.88,5.89,9200.0
2010-12-02 10:30:00,5.88,5.89,5.87,5.88,11600.0,5.88,5.89,5.87,5.88,11600.0
2010-12-02 10:40:00,5.88,5.89,5.88,5.89,6800.0,5.88,5.89,5.88,5.89,6800.0
2010-12-02 10:50:00,5.88,5.89,5.88,5.88,8400.0,5.88,5.89,5.88,5.88,8400.0
2010-12-02 11:00:00,5.89,5.9,5.89,5.9,8000.0,5.89,5.9,5.89,5.9,8000.0
2010-12-02 11:10:00,5.9,5.9,5.89,5.89,18400.0,5.9,5.9,5.89,5.89,18400.0
2010-12-02 11:20:00,5.9,5.9,5.87,5.87,14000.0,5.9,5.9,5.87,5.87,14000.0
2010-12-02 11:30:00,5.87,5.88,5.87,5.88,8800.0,5.87,5.88,5.87,5.88,8800.0
2010-12-02 11:40:00,5.88,5.89,5.87,5.88,41600.0,5.88,5.89,5.87,5.88,41600.0
2010-12-02 11:50:00,5.88,5.89,5.88,5.88,36800.0,5.88,5.89,5.88,5.88,36800.0
2010-12-02 12:00:00,5.89,5.89,5.88,5.89,20400.0,5.89,5.89,5.88,5.89,20400.0
2010-12-02 12:10:00,5.89,5.9,5.89,5.89,11600.0,5.89,5.9,5.89,5.89,11600.0
2010-12-02 12:20:00,5.89,5.89,5.89,5.89,16800.0,5.89,5.89,5.89,5.89,16800.0
2010-12-02 12:30:00,5.89,5.89,5.88,5.89,13200.0,5.89,5.89,5.88,5.89,13200.0
2010-12-02 12:40:00,5.9,5.9,5.89,5.89,5200.0,5.9,5.9,5.89,5.89,5200.0
2010-12-02 12:50:00,5.9,5.9,5.89,5.9,5600.0,5.9,5.9,5.89,5.9,5600.0
2010-12-02 13:00:00,5.89,5.9,5.89,5.9,2400.0,5.89,5.9,5.89,5.9,2400.0
2010-12-02 13:10:00,5.9,5.9,5.89,5.89,15600.0,5.9,5.9,5.89,5.89,15600.0
2010-12-02 13:20:00,5.9,5.9,5.9,5.9,1600.0,5.9,5.9,5.9,5.9,1600.0
2010-12-02 13:30:00,5.9,5.91,5.9,5.91,16800.0,5.9,5.91,5.9,5.91,16800.0
2010-12-02 13:40:00,5.91,5.91,5.9,5.9,10000.0,5.91,5.91,5.9,5.9,10000.0
2010-12-02 13:50:00,5.9,5.91,5.9,5.91,2400.0,5.9,5.91,5.9,5.91,2400.0
2010-12-02 14:00:00,5.9,5.91,5.9,5.9,14000.0,5.9,5.91,5.9,5.9,14000.0
2010-12-02 14:10:00,5.9,5.91,5.9,5.9,24400.0,5.9,5.91,5.9,5.9,24400.0
2010-12-02 14:20:00,5.9,5.91,5.9,5.91,11200.0,5.9,5.91,5.9,5.91,11200.0
2010-12-02 14:30:00,5.91,5.91,5.9,5.91,11600.0,5.91,5.91,5.9,5.91,11600.0
2010-12-02 14:40:00,5.91,5.92,5.9,5.92,57200.0,5.91,5.92,5.9,5.92,57200.0
2010-12-02 14:50:00,5.91,5.92,5.91,5.91,36800.0,5.91,5.92,5.91,5.91,36800.0
2010-12-02 15:00:00,5.92,5.93,5.91,5.91,15200.0,5.92,5.93,5.91,5.91,15200.0
2010-12-02 15:10:00,5.91,5.93,5.91,5.93,10400.0,5.91,5.93,5.91,5.93,10400.0
2010-12-02 15:20:00,5.93,5.95,5.93,5.94,12800.0,5.93,5.95,5.93,5.94,12800.0
2010-12-02 15:30:00,5.94,5.95,5.94,5.95,14800.0,5.94,5.95,5.94,5.95,14800.0
2010-12-02 15:40:00,5.95,5.96,5.94,5.96,126800.0,5.95,5.96,5.94,5.96,126800.0
2010-12-02 15:50:00,5.96,5.96,5.95,5.96,81600.0,5.96,5.96,5.95,5.96,81600.0
2010-12-03 09:30:00,5.92,5.94,5.9,5.92,33200.0,5.92,5.94,5.9,5.92,33200.0
2010-12-03 09:40:00,5.92,5.94,5.92,5.94,14400.0,5.92,5.94,5.92,5.94,14400.0
2010-12-03 09:50:00,5.94,5.94,5.92,5.93,28800.0,5.94,5.94,5.92,5.93,28800.0
2010-12-03 10:00:00,5.94,5.96,5.92,5.93,24000.0,5.94,5.96,5.92,5.93,24000.0
2010-12-03 10:10:00,5.92,5.93,5.9,5.91,48400.0,5.92,5.93,5.9,5.91,48400.0
2010-12-03 10:20:00,5.92,5.92,5.88,5.88,79600.0,5.92,5.92,5.88,5.88,79600.0
2010-12-03 10:30:00,5.88,5.9,5.88,5.9,17600.0,5.88,5.9,5.88,5.9,17600.0
2010-12-03 10:40:00,5.9,5.91,5.89,5.9,58800.0,5.9,5.91,5.89,5.9,58800.0
2010-12-03 10:50:00,5.91,5.92,5.9,5.92,8400.0,5.91,5.92,5.9,5.92,8400.0
2010-12-03 11:00:00,5.92,5.93,5.91,5.93,19200.0,5.92,5.93,5.91,5.93,19200.0
2010-12-03 11:10:00,5.93,5.93,5.9,5.91,36800.0,5.93,5.93,5.9,5.91,36800.0
2010-12-03 11:20:00,5.9,5.91,5.9,5.91,46000.0,5.9,5.91,5.9,5.91,46000.0
2010-12-03 11:30:00,5.91,5.91,5.9,5.91,50400.0,5.91,5.91,5.9,5.91,50400.0
2010-12-03 11:40:00,5.9,5.92,5.9,5.92,80800.0,5.9,5.92,5.9,5.92,80800.0
2010-12-03 11:50:00,5.92,5.92,5.91,5.91,18400.0,5.92,5.92,5.91,5.91,18400.0
2010-12-03 12:00:00,5.91,5.93,5.91,5.92,5600.0,5.91,5.93,5.91,5.92,5600.0
2010-12-03 12:10:00,5.92,5.93,5.92,5.92,4000.0,5.92,5.93,5.92,5.92,4000.0
2010-12-03 12:20:00,5.92,5.93,5.91,5.92,17600.0,5.92,5.93,5.91,5.92,17600.0
2010-12-03 12:30:00,5.92,5.93,5.92,5.93,3200.0,5.92,5.93,5.92,5.93,3200.0
2010-12-03 12:40:00,5.94,5.95,5.93,5.95,10800.0,5.94,5.95,5.93,5.95,10800.0
2010-12-03 12:50:00,5.95,5.96,5.95,5.96,16000.0,5.95,5.96,5.95,5.96,16000.0
2010-12-03 13:00:00,5.96,5.97,5.95,5.97,8800.0,5.96,5.97,5.95,5.97,8800.0
2010-12-03 13:10:00,5.96,5.96,5.95,5.95,8800.0,5.96,5.96,5.95,5.95,8800.0
2010-12-03 13:20:00,5.95,5.97,5.95,5.96,11600.0,5.95,5.97,5.95,5.96,11600.0
2010-12-03 13:30:00,5.95,5.97,5.95,5.96,6000.0,5.95,5.97,5.95,5.96,6000.0
2010-12-03 13:40:00,5.96,5.97,5.95,5.97,34400.0,5.96,5.97,5.95,5.97,34400.0
2010-12-03 13:50:00,5.97,5.99,5.97,5.98,29600.0,5.97,5.99,5.97,5.98,29600.0
2010-12-03 14:00:00,5.99,6.0,5.99,6.0,61200.0,5.99,6.0,5.99,6.0,61200.0
2010-12-03 14:10:00,5.99,6.0,5.99,6.0,44400.0,5.99,6.0,5.99,6.0,44400.0
2010-12-03 14:20:00,5.99,6.0,5.99,5.99,8400.0,5.99,6.0,5.99,5.99,8400.0
2010-12-03 14:30:00,6.0,6.0,5.99,5.99,31600.0,6.0,6.0,5.99,5.99,31600.0
2010-12-03 14:40:00,5.98,6.0,5.98,5.99,12000.0,5.98,6.0,5.98,5.99,12000.0
2010-12-03 14:50:00,5.99,5.99,5.98,5.98,20400.0,5.99,5.99,5.98,5.98,20400.0
2010-12-03 15:00:00,5.98,5.98,5.97,5.97,26800.0,5.98,5.98,5.97,5.97,26800.0
2010-12-03 15:10:00,5.97,5.98,5.97,5.98,16800.0,5.97,5.98,5.97,5.98,16800.0
2010-12-03 15:20:00,5.98,5.98,5.96,5.97,27200.0,5.98,5.98,5.96,5.97,27200.0
2010-12-03 15:30:00,5.97,5.97,5.96,5.97,18400.0,5.97,5.97,5.96,5.97,18400.0
2010-12-03 15:40:00,5.97,6.0,5.97,6.0,35600.0,5.97,6.0,5.97,6.0,35600.0
2010-12-03 15:50:00,6.0,6.01,5.98,5.99,70800.0,6.0,6.01,5.98,5.99,70800.0
2010-12-06 09:30:00,5.97,5.99,5.94,5.97,45200.0,5.97,5.99,5.94,5.97,45200.0
2010-12-06 09:40:00,5.97,5.99,5.96,5.97,6800.0,5.97,5.99,5.96,5.97,6800.0
2010-12-06 09:50:00,5.97,6.0,5.96,5.99,28000.0,5.97,6.0,5.96,5.99,28000.0
2010-12-06 10:00:00,5.99,6.0,5.97,6.0,37200.0,5.99,6.0,5.97,6.0,37200.0
2010-12-06 10:10:00,6.0,6.01,5.98,6.01,21200.0,6.0,6.01,5.98,6.01,21200.0
2010-12-06 10:20:00,6.01,6.03,6.01,6.02,12000.0,6.01,6.03,6.01,6.02,12000.0
2010-12-06 10:30:00,6.02,6.03,6.01,6.02,24800.0,6.02,6.03,6.01,6.02,24800.0
2010-12-06 10:40:00,6.02,6.03,6.01,6.02,46800.0,6.02,6.03,6.01,6.02,46800.0
2010-12-06 10:50:00,6.02,6.04,6.01,6.03,11200.0,6.02,6.04,6.01,6.03,11200.0
2010-12-06 11:00:00,6.03,6.04,6.02,6.03,38400.0,6.03,6.04,6.02,6.03,38400.0
2010-12-06 11:10:00,6.03,6.03,6.02,6.02,51600.0,6.03,6.03,6.02,6.02,51600.0
2010-12-06 11:20:00,6.02,6.02,6.01,6.02,13200.0,6.02,6.02,6.01,6.02,13200.0
2010-12-06 11:30:00,6.01,6.03,6.01,6.03,36800.0,6.01,6.03,6.01,6.03,36800.0
2010-12-06 11:40:00,6.03,6.05,6.02,6.05,72800.0,6.03,6.05,6.02,6.05,72800.0
2010-12-06 11:50:00,6.05,6.06,6.05,6.05,42800.0,6.05,6.06,6.05,6.05,42800.0
2010-12-06 12:00:00,6.05,6.05,6.04,6.05,15600.0,6.05,6.05,6.04,6.05,15600.0
2010-12-06 12:10:00,6.05,6.06,6.04,6.05,19200.0,6.05,6.06,6.04,6.05,19200.0
2010-12-06 12:20:00,6.05,6.06,6.04,6.04,9200.0,6.05,6.06,6.04,6.04,9200.0
2010-12-06 12:30:00,6.04,6.05,6.04,6.04,22400.0,6.04,6.05,6.04,6.04,22400.0
2010-12-06 12:40:00,6.04,6.05,6.04,6.04,2800.0,6.04,6.05,6.04,6.04,2800.0
2010-12-06 12:50:00,6.04,6.04,6.04,6.04,13200.0,6.04,6.04,6.04,6.04,13200.0
2010-12-06 13:00:00,6.04,6.05,6.04,6.04,15200.0,6.04,6.05,6.04,6.04,15200.0
2010-12-06 13:10:00,6.04,6.04,6.03,6.04,12400.0,6.04,6.04,6.03,6.04,12400.0
2010-12-06 13:20:00,6.04,6.04,6.03,6.04,14400.0,6.04,6.04,6.03,6.04,14400.0
2010-12-06 13:30:00,6.04,6.04,6.04,6.04,6800.0,6.04,6.04,6.04,6.04,6800.0
2010-12-06 13:40:00,6.04,6.05,6.03,6.03,11600.0,6.04,6.05,6.03,6.03,11600.0
2010-12-06 13:50:00,6.03,6.03,6.02,6.03,7600.0,6.03,6.03,6.02,6.03,7600.0
2010-12-06 14:00:00,6.02,6.03,6.02,6.03,18800.0,6.02,6.03,6.02,6.03,18800.0
2010-12-06 14:10:00,6.03,6.03,6.02,6.02,20400.0,6.03,6.03,6.02,6.02,20400.0
2010-12-06 14:20:00,6.02,6.02,6.0,6.0,16000.0,6.02,6.02,6.0,6.0,16000.0
2010-12-06 14:30:00,6.0,6.02,6.0,6.01,16400.0,6.0,6.02,6.0,6.01,16400.0
2010-12-06 14:40:00,6.01,6.01,6.0,6.01,9600.0,6.01,6.01,6.0,6.01,9600.0
2010-12-06 14:50:00,6.01,6.02,6.01,6.02,6000.0,6.01,6.02,6.01,6.02,6000.0
2010-12-06 15:00:00,6.02,6.02,6.01,6.02,9200.0,6.02,6.02,6.01,6.02,9200.0
2010-12-06 15:10:00,6.02,6.02,6.01,6.02,9200.0,6.02,6.02,6.01,6.02,9200.0
2010-12-06 15:20:00,6.02,6.02,6.01,6.01,14800.0,6.02,6.02,6.01,6.01,14800.0
2010-12-06 15:30:00,6.01,6.01,6.01,6.01,16800.0,6.01,6.01,6.01,6.01,16800.0
2010-12-06 15:40:00,6.01,6.01,6.0,6.0,59200.0,6.01,6.01,6.0,6.0,59200.0
2010-12-06 15:50:00,6.0,6.0,5.98,5.99,53600.0,6.0,6.0,5.98,5.99,53600.0
2010-12-07 09:30:00,6.05,6.06,6.01,6.01,22800.0,6.05,6.06,6.01,6.01,22800.0
2010-12-07 09:40:00,6.02,6.06,6.02,6.05,17600.0,6.02,6.06,6.02,6.05,17600.0
2010-12-07 09:50:00,6.05,6.07,6.04,6.04,48800.0,6.05,6.07,6.04,6.04,48800.0
2010-12-07 10:00:00,6.04,6.06,6.02,6.03,69200.0,6.04,6.06,6.02,6.03,69200.0
2010-12-07 10:10:00,6.02,6.04,6.02,6.04,12000.0,6.02,6.04,6.02,6.04,12000.0
2010-12-07 10:20:00,6.04,6.04,5.99,5.99,74000.0,6.04,6.04,5.99,5.99,74000.0
2010-12-07 10:30:00,5.97,5.98,5.96,5.96,34400.0,5.97,5.98,5.96,5.96,34400.0
2010-12-07 10:40:00,5.95,5.97,5.95,5.97,7200.0,5.95,5.97,5.95,5.97,7200.0
2010-12-07 10:50:00,5.97,5.97,5.95,5.95,18400.0,5.97,5.97,5.95,5.95,18400.0
2010-12-07 11:00:00,5.96,5.97,5.95,5.97,16800.0,5.96,5.97,5.95,5.97,16800.0
2010-12-07 11:10:00,5.97,5.98,5.96,5.96,13200.0,5.97,5.98,5.96,5.96,13200.0
2010-12-07 11:20:00,5.97,5.97,5.96,5.96,8800.0,5.97,5.97,5.96,5.96,8800.0
2010-12-07 11:30:00,5.96,5.97,5.96,5.97,14400.0,5.96,5.97,5.96,5.97,14400.0
2010-12-07 11:40:00,5.96,5.97,5.96,5.96,8000.0,5.96,5.97,5.96,5.96,8000.0
2010-12-07 11:50:00,5.96,5.96,5.96,5.96,12400.0,5.96,5.96,5.96,5.96,12400.0
2010-12-07 12:00:00,5.96,5.97,5.95,5.96,7200.0,5.96,5.97,5.95,5.96,7200.0
2010-12-07 12:10:00,5.96,5.96,5.95,5.95,8400.0,5.96,5.96,5.95,5.95,8400.0
2010-12-07 12:20:00,5.95,5.96,5.95,5.95,7200.0,5.95,5.96,5.95,5.95,7200.0
2010-12-07 12:30:00,5.96,5.96,5.95,5.95,7200.0,5.96,5.96,5.95,5.95,7200.0
2010-12-07 12:40:00,5.95,5.96,5.95,5.95,15600.0,5.95,5.96,5.95,5.95,15600.0
2010-12-07 12:50:00,5.95,5.95,5.95,5.95,11600.0,5.95,5.95,5.95,5.95,11600.0
2010-12-07 13:00:00,5.95,5.96,5.94,5.94,29200.0,5.95,5.96,5.94,5.94,29200.0
2010-12-07 13:10:00,5.94,5.95,5.94,5.95,8000.0,5.94,5.95,5.94,5.95,8000.0
2010-12-07 13:20:00,5.95,5.95,5.95,5.95,10800.0,5.95,5.95,5.95,5.95,10800.0
2010-12-07 13:30:00,5.95,5.95,5.93,5.93,29200.0,5.95,5.95,5.93,5.93,29200.0
2010-12-07 13:40:00,5.93,5.95,5.93,5.95,86400.0,5.93,5.95,5.93,5.95,86400.0
2010-12-07 13:50:00,5.95,5.95,5.94,5.95,22000.0,5.95,5.95,5.94,5.95,22000.0
2010-12-07 14:00:00,5.95,5.96,5.95,5.95,32800.0,5.95,5.96,5.95,5.95,32800.0
2010-12-07 14:10:00,5.95,5.96,5.95,5.95,168400.0,5.95,5.96,5.95,5.95,168400.0
2010-12-07 14:20:00,5.94,5.95,5.94,5.95,36000.0,5.94,5.95,5.94,5.95,36000.0
2010-12-07 14:30:00,5.96,5.97,5.95,5.96,12800.0,5.96,5.97,5.95,5.96,12800.0
2010-12-07 14:40:00,5.96,5.96,5.95,5.96,14400.0,5.96,5.96,5.95,5.96,14400.0
2010-12-07 14:50:00,5.96,5.96,5.94,5.94,35600.0,5.96,5.96,5.94,5.94,35600.0
2010-12-07 15:00:00,5.95,5.96,5.93,5.93,67200.0,5.95,5.96,5.93,5.93,67200.0
2010-12-07 15:10:00,5.93,5.94,5.93,5.93,63600.0,5.93,5.94,5.93,5.93,63600.0
2010-12-07 15:20:00,5.93,5.94,5.93,5.93,82000.0,5.93,5.94,5.93,5.93,82000.0
2010-12-07 15:30:00,5.93,5.94,5.93,5.94,106800.0,5.93,5.94,5.93,5.94,106800.0
2010-12-07 15:40:00,5.94,5.96,5.93,5.96,135200.0,5.94,5.96,5.93,5.96,135200.0
2010-12-07 15:50:00,5.96,5.97,5.95,5.96,159600.0,5.96,5.97,5.95,5.96,159600.0
2010-12-08 09:30:00,5.97,6.0,5.96,6.0,9200.0,5.97,6.0,5.96,6.0,9200.0
2010-12-08 09:40:00,6.0,6.0,5.97,5.98,11200.0,6.0,6.0,5.97,5.98,11200.0
2010-12-08 09:50:00,5.99,6.02,5.99,6.01,29600.0,5.99,6.02,5.99,6.01,29600.0
2010-12-08 10:00:00,6.01,6.01,5.99,6.01,18800.0,6.01,6.01,5.99,6.01,18800.0
2010-12-08 10:10:00,6.01,6.02,5.99,6.0,40000.0,6.01,6.02,5.99,6.0,40000.0
2010-12-08 10:20:00,6.0,6.03,6.0,6.01,8400.0,6.0,6.03,6.0,6.01,8400.0
2010-12-08 10:30:00,6.01,6.03,6.01,6.02,12800.0,6.01,6.03,6.01,6.02,12800.0
2010-12-08 10:40:00,6.01,6.06,6.01,6.06,25200.0,6.01,6.06,6.01,6.06,25200.0
2010-12-08 10:50:00,6.05,6.09,6.05,6.08,34000.0,6.05,6.09,6.05,6.08,34000.0
2010-12-08 11:00:00,6.08,6.1,6.08,6.09,44800.0,6.08,6.1,6.08,6.09,44800.0
2010-12-08 11:10:00,6.09,6.1,6.09,6.1,29200.0,6.09,6.1,6.09,6.1,29200.0
2010-12-08 11:20:00,6.1,6.11,6.1,6.11,30800.0,6.1,6.11,6.1,6.11,30800.0
2010-12-08 11:30:00,6.11,6.13,6.11,6.11,40400.0,6.11,6.13,6.11,6.11,40400.0
2010-12-08 11:40:00,6.12,6.13,6.12,6.13,22000.0,6.12,6.13,6.12,6.13,22000.0
2010-12-08 11:50:00,6.13,6.14,6.12,6.14,8000.0,6.13,6.14,6.12,6.14,8000.0
2010-12-08 12:00:00,6.14,6.15,6.14,6.14,13200.0,6.14,6.15,6.14,6.14,13200.0
2010-12-08 12:10:00,6.15,6.17,6.14,6.17,40000.0,6.15,6.17,6.14,6.17,40000.0
2010-12-08 12:20:00,6.17,6.19,6.17,6.18,37200.0,6.17,6.19,6.17,6.18,37200.0
2010-12-08 12:30:00,6.18,6.18,6.17,6.18,11600.0,6.18,6.18,6.17,6.18,11600.0
2010-12-08 12:40:00,6.17,6.17,6.16,6.17,14400.0,6.17,6.17,6.16,6.17,14400.0
2010-12-08 12:50:00,6.16,6.18,6.16,6.17,19200.0,6.16,6.18,6.16,6.17,19200.0
2010-12-08 13:00:00,6.17,6.17,6.16,6.17,16800.0,6.17,6.17,6.16,6.17,16800.0
2010-12-08 13:10:00,6.17,6.18,6.17,6.17,25600.0,6.17,6.18,6.17,6.17,25600.0
2010-12-08 13:20:00,6.17,6.18,6.17,6.18,19200.0,6.17,6.18,6.17,6.18,19200.0
2010-12-08 13:30:00,6.18,6.18,6.17,6.18,22400.0,6.18,6.18,6.17,6.18,22400.0
2010-12-08 13:40:00,6.18,6.19,6.17,6.18,29200.0,6.18,6.19,6.17,6.18,29200.0
2010-12-08 13:50:00,6.19,6.2,6.18,6.2,20400.0,6.19,6.2,6.18,6.2,20400.0
2010-12-08 14:00:00,6.21,6.21,6.19,6.2,26400.0,6.21,6.21,6.19,6.2,26400.0
2010-12-08 14:10:00,6.2,6.21,6.2,6.2,20800.0,6.2,6.21,6.2,6.2,20800.0
2010-12-08 14:20:00,6.2,6.21,6.2,6.2,16400.0,6.2,6.21,6.2,6.2,16400.0
2010-12-08 14:30:00,6.2,6.21,6.2,6.21,22000.0,6.2,6.21,6.2,6.21,22000.0
2010-12-08 14:40:00,6.21,6.21,6.19,6.19,56000.0,6.21,6.21,6.19,6.19,56000.0
2010-12-08 14:50:00,6.19,6.2,6.19,6.2,37600.0,6.19,6.2,6.19,6.2,37600.0
2010-12-08 15:00:00,6.2,6.2,6.19,6.19,44000.0,6.2,6.2,6.19,6.19,44000.0
2010-12-08 15:10:00,6.19,6.19,6.18,6.18,38000.0,6.19,6.19,6.18,6.18,38000.0
2010-12-08 15:20:00,6.18,6.2,6.18,6.18,57600.0,6.18,6.2,6.18,6.18,57600.0
2010-12-08 15:30:00,6.18,6.18,6.17,6.18,64000.0,6.18,6.18,6.17,6.18,64000.0
2010-12-08 15:40:00,6.17,6.18,6.16,6.16,100400.0,6.17,6.18,6.16,6.16,100400.0
2010-12-08 15:50:00,6.16,6.18,6.16,6.17,190400.0,6.16,6.18,6.16,6.17,190400.0
2010-12-09 09:30:00,6.2,6.25,6.16,6.18,20800.0,6.2,6.25,6.16,6.18,20800.0
2010-12-09 09:40:00,6.19,6.19,6.12,6.12,67600.0,6.19,6.19,6.12,6.12,67600.0
2010-12-09 09:50:00,6.12,6.12,6.08,6.08,38800.0,6.12,6.12,6.08,6.08,38800.0
2010-12-09 10:00:00,6.08,6.09,6.05,6.05,57600.0,6.08,6.09,6.05,6.05,57600.0
2010-12-09 10:10:00,6.05,6.05,6.04,6.04,19200.0,6.05,6.05,6.04,6.04,19200.0
2010-12-09 10:20:00,6.04,6.04,6.02,6.02,22800.0,6.04,6.04,6.02,6.02,22800.0
2010-12-09 10:30:00,6.02,6.04,6.02,6.02,10800.0,6.02,6.04,6.02,6.02,10800.0
2010-12-09 10:40:00,6.02,6.02,6.0,6.0,17200.0,6.02,6.02,6.0,6.0,17200.0
2010-12-09 10:50:00,6.0,6.0,5.98,5.99,14400.0,6.0,6.0,5.98,5.99,14400.0
2010-12-09 11:00:00,5.99,5.99,5.98,5.99,10400.0,5.99,5.99,5.98,5.99,10400.0
2010-12-09 11:10:00,5.99,6.0,5.99,6.0,12800.0,5.99,6.0,5.99,6.0,12800.0
2010-12-09 11:20:00,6.0,6.01,5.99,6.01,21200.0,6.0,6.01,5.99,6.01,21200.0
2010-12-09 11:30:00,6.01,6.02,6.0,6.02,11200.0,6.01,6.02,6.0,6.02,11200.0
2010-12-09 11:40:00,6.02,6.02,6.0,6.01,16800.0,6.02,6.02,6.0,6.01,16800.0
2010-12-09 11:50:00,6.01,6.03,6.0,6.03,543200.0,6.01,6.03,6.0,6.03,543200.0
2010-12-09 12:00:00,6.03,6.06,6.03,6.06,22400.0,6.03,6.06,6.03,6.06,22400.0
2010-12-09 12:10:00,6.06,6.08,6.06,6.07,174000.0,6.06,6.08,6.06,6.07,174000.0
2010-12-09 12:20:00,6.07,6.07,6.05,6.05,78400.0,6.07,6.07,6.05,6.05,78400.0
2010-12-09 12:30:00,6.05,6.05,6.04,6.05,16400.0,6.05,6.05,6.04,6.05,16400.0
2010-12-09 12:40:00,6.05,6.05,6.05,6.05,41200.0,6.05,6.05,6.05,6.05,41200.0
2010-12-09 12:50:00,6.05,6.05,6.05,6.05,39600.0,6.05,6.05,6.05,6.05,39600.0
2010-12-09 13:00:00,6.05,6.05,6.05,6.05,11600.0,6.05,6.05,6.05,6.05,11600.0
2010-12-09 13:10:00,6.05,6.06,6.05,6.05,9600.0,6.05,6.06,6.05,6.05,9600.0
2010-12-09 13:20:00,6.05,6.05,6.04,6.04,5600.0,6.05,6.05,6.04,6.04,5600.0
2010-12-09 13:30:00,6.04,6.04,6.02,6.02,8000.0,6.04,6.04,6.02,6.02,8000.0
2010-12-09 13:40:00,6.03,6.03,6.02,6.03,69600.0,6.03,6.03,6.02,6.03,69600.0
2010-12-09 13:50:00,6.03,6.03,6.02,6.02,10400.0,6.03,6.03,6.02,6.02,10400.0
2010-12-09 14:00:00,6.02,6.02,6.01,6.02,10400.0,6.02,6.02,6.01,6.02,10400.0
2010-12-09 14:10:00,6.01,6.02,6.01,6.01,18800.0,6.01,6.02,6.01,6.01,18800.0
2010-12-09 14:20:00,6.01,6.01,6.01,6.01,6400.0,6.01,6.01,6.01,6.01,6400.0
2010-12-09 14:30:00,6.01,6.01,6.0,6.0,14400.0,6.01,6.01,6.0,6.0,14400.0
2010-12-09 14:40:00,6.0,6.0,5.99,5.99,14800.0,6.0,6.0,5.99,5.99,14800.0
2010-12-09 14:50:00,5.99,5.99,5.99,5.99,19200.0,5.99,5.99,5.99,5.99,19200.0
2010-12-09 15:00:00,5.99,5.99,5.99,5.99,7600.0,5.99,5.99,5.99,5.99,7600.0
2010-12-09 15:10:00,5.99,5.99,5.99,5.99,10400.0,5.99,5.99,5.99,5.99,10400.0
2010-12-09 15:20:00,5.99,5.99,5.98,5.98,23600.0,5.99,5.99,5.98,5.98,23600.0
2010-12-09 15:30:00,5.98,5.98,5.97,5.98,24400.0,5.98,5.98,5.97,5.98,24400.0
2010-12-09 15:40:00,5.98,6.01,5.98,6.0,83200.0,5.98,6.01,5.98,6.0,83200.0
2010-12-09 15:50:00,6.0,6.0,5.99,5.99,85200.0,6.0,6.0,5.99,5.99,85200.0
2010-12-10 09:30:00,6.0,6.03,5.99,6.02,14000.0,6.0,6.03,5.99,6.02,14000.0
2010-12-10 09:40:00,6.03,6.03,6.01,6.01,10000.0,6.03,6.03,6.01,6.01,10000.0
2010-12-10 09:50:00,6.01,6.02,6.01,6.01,8800.0,6.01,6.02,6.01,6.01,8800.0
2010-12-10 10:00:00,6.01,6.02,6.01,6.02,15200.0,6.01,6.02,6.01,6.02,15200.0
2010-12-10 10:10:00,6.03,6.04,6.03,6.04,14400.0,6.03,6.04,6.03,6.04,14400.0
2010-12-10 10:20:00,6.04,6.07,6.04,6.07,7200.0,6.04,6.07,6.04,6.07,7200.0
2010-12-10 10:30:00,6.07,6.07,6.06,6.06,9600.0,6.07,6.07,6.06,6.06,9600.0
2010-12-10 10:40:00,6.06,6.07,6.05,6.06,14800.0,6.06,6.07,6.05,6.06,14800.0
2010-12-10 10:50:00,6.06,6.06,6.05,6.05,14000.0,6.06,6.06,6.05,6.05,14000.0
2010-12-10 11:00:00,6.04,6.05,6.04,6.05,18800.0,6.04,6.05,6.04,6.05,18800.0
2010-12-10 11:10:00,6.06,6.06,6.05,6.05,12000.0,6.06,6.06,6.05,6.05,12000.0
2010-12-10 11:20:00,6.05,6.08,6.04,6.06,204800.0,6.05,6.08,6.04,6.06,204800.0
2010-12-10 11:30:00,6.05,6.06,6.04,6.06,133200.0,6.05,6.06,6.04,6.06,133200.0
2010-12-10 11:40:00,6.06,6.08,6.06,6.08,100800.0,6.06,6.08,6.06,6.08,100800.0
2010-12-10 11:50:00,6.08,6.08,6.07,6.08,32000.0,6.08,6.08,6.07,6.08,32000.0
2010-12-10 12:00:00,6.08,6.08,6.06,6.07,15200.0,6.08,6.08,6.06,6.07,15200.0
2010-12-10 12:10:00,6.07,6.08,6.07,6.07,18800.0,6.07,6.08,6.07,6.07,18800.0
2010-12-10 12:20:00,6.07,6.07,6.07,6.07,29200.0,6.07,6.07,6.07,6.07,29200.0
2010-12-10 12:30:00,6.07,6.08,6.07,6.08,28000.0,6.07,6.08,6.07,6.08,28000.0
2010-12-10 12:40:00,6.08,6.08,6.07,6.08,12000.0,6.08,6.08,6.07,6.08,12000.0
2010-12-10 12:50:00,6.08,6.08,6.07,6.08,10400.0,6.08,6.08,6.07,6.08,10400.0
2010-12-10 13:00:00,6.08,6.08,6.07,6.07,20800.0,6.08,6.08,6.07,6.07,20800.0
2010-12-10 13:10:00,6.07,6.08,6.06,6.08,244000.0,6.07,6.08,6.06,6.08,244000.0
2010-12-10 13:20:00,6.08,6.11,6.08,6.11,11600.0,6.08,6.11,6.08,6.11,11600.0
2010-12-10 13:30:00,6.11,6.12,6.11,6.11,13600.0,6.11,6.12,6.11,6.11,13600.0
2010-12-10 13:40:00,6.11,6.11,6.09,6.1,53600.0,6.11,6.11,6.09,6.1,53600.0
2010-12-10 13:50:00,6.1,6.11,6.1,6.1,12000.0,6.1,6.11,6.1,6.1,12000.0
2010-12-10 14:00:00,6.1,6.11,6.1,6.1,8000.0,6.1,6.11,6.1,6.1,8000.0
2010-12-10 14:10:00,6.11,6.11,6.1,6.11,15600.0,6.11,6.11,6.1,6.11,15600.0
2010-12-10 14:20:00,6.11,6.12,6.11,6.11,16800.0,6.11,6.12,6.11,6.11,16800.0
2010-12-10 14:30:00,6.11,6.12,6.11,6.11,22400.0,6.11,6.12,6.11,6.11,22400.0
2010-12-10 14:40:00,6.11,6.11,6.08,6.09,51200.0,6.11,6.11,6.08,6.09,51200.0
2010-12-10 14:50:00,6.09,6.09,6.07,6.08,47200.0,6.09,6.09,6.07,6.08,47200.0
2010-12-10 15:00:00,6.08,6.09,6.07,6.08,29600.0,6.08,6.09,6.07,6.08,29600.0
2010-12-10 15:10:00,6.08,6.09,6.08,6.08,18800.0,6.08,6.09,6.08,6.08,18800.0
2010-12-10 15:20:00,6.08,6.08,6.08,6.08,15600.0,6.08,6.08,6.08,6.08,15600.0
2010-12-10 15:30:00,6.08,6.09,6.07,6.07,30400.0,6.08,6.09,6.07,6.07,30400.0
2010-12-10 15:40:00,6.07,6.08,6.07,6.07,36400.0,6.07,6.08,6.07,6.07,36400.0
2010-12-10 15:50:00,6.07,6.08,6.05,6.07,154000.0,6.07,6.08,6.05,6.07,154000.0
2010-12-13 09:30:00,6.08,6.08,6.04,6.06,10800.0,6.08,6.08,6.04,6.06,10800.0
2010-12-13 09:40:00,6.05,6.05,6.03,6.05,24800.0,6.05,6.05,6.03,6.05,24800.0
2010-12-13 09:50:00,6.05,6.06,6.05,6.06,11200.0,6.05,6.06,6.05,6.06,11200.0
2010-12-13 10:00:00,6.07,6.08,6.07,6.07,10000.0,6.07,6.08,6.07,6.07,10000.0
2010-12-13 10:10:00,6.07,6.08,6.06,6.08,20400.0,6.07,6.08,6.06,6.08,20400.0
2010-12-13 10:20:00,6.08,6.09,6.08,6.08,28800.0,6.08,6.09,6.08,6.08,28800.0
2010-12-13 10:30:00,6.08,6.09,6.08,6.08,13600.0,6.08,6.09,6.08,6.08,13600.0
2010-12-13 10:40:00,6.09,6.1,6.08,6.09,21200.0,6.09,6.1,6.08,6.09,21200.0
2010-12-13 10:50:00,6.09,6.09,6.09,6.09,3600.0,6.09,6.09,6.09,6.09,3600.0
2010-12-13 11:00:00,6.09,6.09,6.07,6.07,23200.0,6.09,6.09,6.07,6.07,23200.0
2010-12-13 11:10:00,6.07,6.07,6.06,6.06,14000.0,6.07,6.07,6.06,6.06,14000.0
2010-12-13 11:20:00,6.06,6.06,6.05,6.05,10000.0,6.06,6.06,6.05,6.05,10000.0
2010-12-13 11:30:00,6.06,6.06,6.04,6.05,10000.0,6.06,6.06,6.04,6.05,10000.0
2010-12-13 11:40:00,6.05,6.05,6.04,6.05,4800.0,6.05,6.05,6.04,6.05,4800.0
2010-12-13 11:50:00,6.04,6.09,6.04,6.09,76400.0,6.04,6.09,6.04,6.09,76400.0
2010-12-13 12:00:00,6.08,6.09,6.03,6.03,39200.0,6.08,6.09,6.03,6.03,39200.0
2010-12-13 12:10:00,6.03,6.06,6.03,6.06,8800.0,6.03,6.06,6.03,6.06,8800.0
2010-12-13 12:20:00,6.06,6.06,6.05,6.05,9200.0,6.06,6.06,6.05,6.05,9200.0
2010-12-13 12:30:00,6.05,6.05,6.04,6.04,8800.0,6.05,6.05,6.04,6.04,8800.0
2010-12-13 12:40:00,6.04,6.05,6.04,6.04,10000.0,6.04,6.05,6.04,6.04,10000.0
2010-12-13 12:50:00,6.04,6.04,6.04,6.04,4400.0,6.04,6.04,6.04,6.04,4400.0
2010-12-13 13:00:00,6.04,6.04,6.04,6.04,6000.0,6.04,6.04,6.04,6.04,6000.0
2010-12-13 13:10:00,6.04,6.04,6.04,6.04,2800.0,6.04,6.04,6.04,6.04,2800.0
2010-12-13 13:20:00,6.04,6.04,6.04,6.04,9200.0,6.04,6.04,6.04,6.04,9200.0
2010-12-13 13:30:00,6.04,6.04,6.02,6.02,3600.0,6.04,6.04,6.02,6.02,3600.0
2010-12-13 13:40:00,6.02,6.02,6.0,6.0,7200.0,6.02,6.02,6.0,6.0,7200.0
2010-12-13 13:50:00,6.0,6.01,5.99,6.0,15200.0,6.0,6.01,5.99,6.0,15200.0
2010-12-13 14:00:00,6.0,6.0,6.0,6.0,7600.0,6.0,6.0,6.0,6.0,7600.0
2010-12-13 14:10:00,6.0,6.0,6.0,6.0,9200.0,6.0,6.0,6.0,6.0,9200.0
2010-12-13 14:20:00,6.0,6.0,6.0,6.0,11600.0,6.0,6.0,6.0,6.0,11600.0
2010-12-13 14:30:00,6.0,6.0,6.0,6.0,10400.0,6.0,6.0,6.0,6.0,10400.0
2010-12-13 14:40:00,6.0,6.0,6.0,6.0,17600.0,6.0,6.0,6.0,6.0,17600.0
2010-12-13 14:50:00,6.0,6.0,6.0,6.0,8000.0,6.0,6.0,6.0,6.0,8000.0
2010-12-13 15:00:00,6.0,6.0,5.99,5.99,18000.0,6.0,6.0,5.99,5.99,18000.0
2010-12-13 15:10:00,5.99,6.0,5.99,6.0,20800.0,5.99,6.0,5.99,6.0,20800.0
2010-12-13 15:20:00,6.0,6.0,5.99,6.0,6400.0,6.0,6.0,5.99,6.0,6400.0
2010-12-13 15:30:00,6.0,6.0,5.99,6.0,28400.0,6.0,6.0,5.99,6.0,28400.0
2010-12-13 15:40:00,6.0,6.0,5.98,5.98,32000.0,6.0,6.0,5.98,5.98,32000.0
2010-12-13 15:50:00,5.98,5.98,5.97,5.97,64000.0,5.98,5.98,5.97,5.97,64000.0
2010-12-14 09:30:00,5.97,6.01,5.97,6.01,18000.0,5.97,6.01,5.97,6.01,18000.0
2010-12-14 09:40:00,6.01,6.01,5.99,6.0,11200.0,6.01,6.01,5.99,6.0,11200.0
2010-12-14 09:50:00,6.01,6.03,6.0,6.02,9200.0,6.01,6.03,6.0,6.02,9200.0
2010-12-14 10:00:00,6.03,6.04,6.03,6.03,12800.0,6.03,6.04,6.03,6.03,12800.0
2010-12-14 10:10:00,6.03,6.06,6.02,6.06,18000.0,6.03,6.06,6.02,6.06,18000.0
2010-12-14 10:20:00,6.05,6.06,6.05,6.05,3600.0,6.05,6.06,6.05,6.05,3600.0
2010-12-14 10:30:00,6.05,6.05,6.04,6.05,10000.0,6.05,6.05,6.04,6.05,10000.0
2010-12-14 10:40:00,6.05,6.06,6.05,6.05,17200.0,6.05,6.06,6.05,6.05,17200.0
2010-12-14 10:50:00,6.05,6.07,6.05,6.06,6000.0,6.05,6.07,6.05,6.06,6000.0
2010-12-14 11:00:00,6.06,6.06,6.05,6.06,8000.0,6.06,6.06,6.05,6.06,8000.0
2010-12-14 11:10:00,6.05,6.07,6.05,6.06,7600.0,6.05,6.07,6.05,6.06,7600.0
2010-12-14 11:20:00,6.06,6.07,6.06,6.07,3200.0,6.06,6.07,6.06,6.07,3200.0
2010-12-14 11:30:00,6.07,6.07,6.06,6.06,14800.0,6.07,6.07,6.06,6.06,14800.0
2010-12-14 11:40:00,6.07,6.08,6.07,6.08,6800.0,6.07,6.08,6.07,6.08,6800.0
2010-12-14 11:50:00,6.08,6.08,6.06,6.07,15200.0,6.08,6.08,6.06,6.07,15200.0
2010-12-14 12:00:00,6.07,6.08,6.07,6.08,28800.0,6.07,6.08,6.07,6.08,28800.0
2010-12-14 12:10:00,6.08,6.09,6.08,6.08,7600.0,6.08,6.09,6.08,6.08,7600.0
2010-12-14 12:20:00,6.08,6.08,6.07,6.08,18000.0,6.08,6.08,6.07,6.08,18000.0
2010-12-14 12:30:00,6.07,6.07,6.06,6.07,12400.0,6.07,6.07,6.06,6.07,12400.0
2010-12-14 12:40:00,6.07,6.07,6.06,6.07,6800.0,6.07,6.07,6.06,6.07,6800.0
2010-12-14 12:50:00,6.07,6.08,6.07,6.08,4400.0,6.07,6.08,6.07,6.08,4400.0
2010-12-14 13:00:00,6.08,6.08,6.07,6.07,18400.0,6.08,6.08,6.07,6.07,18400.0
2010-12-14 13:10:00,6.07,6.07,6.06,6.06,6800.0,6.07,6.07,6.06,6.06,6800.0
2010-12-14 13:20:00,6.06,6.07,6.06,6.06,2800.0,6.06,6.07,6.06,6.06,2800.0
2010-12-14 13:30:00,6.06,6.07,6.06,6.07,7200.0,6.06,6.07,6.06,6.07,7200.0
2010-12-14 13:40:00,6.07,6.07,6.06,6.06,8400.0,6.07,6.07,6.06,6.06,8400.0
2010-12-14 13:50:00,6.05,6.06,6.05,6.05,14800.0,6.05,6.06,6.05,6.05,14800.0
2010-12-14 14:00:00,6.05,6.06,6.05,6.06,32400.0,6.05,6.06,6.05,6.06,32400.0
2010-12-14 14:10:00,6.06,6.07,6.06,6.07,55600.0,6.06,6.07,6.06,6.07,55600.0
2010-12-14 14:20:00,6.07,6.08,6.06,6.06,19600.0,6.07,6.08,6.06,6.06,19600.0
2010-12-14 14:30:00,6.06,6.07,6.06,6.07,53200.0,6.06,6.07,6.06,6.07,53200.0
2010-12-14 14:40:00,6.07,6.08,6.06,6.08,60800.0,6.07,6.08,6.06,6.08,60800.0
2010-12-14 14:50:00,6.08,6.08,6.06,6.07,51200.0,6.08,6.08,6.06,6.07,51200.0
2010-12-14 15:00:00,6.07,6.08,6.07,6.08,13600.0,6.07,6.08,6.07,6.08,13600.0
2010-12-14 15:10:00,6.08,6.08,6.07,6.07,17200.0,6.08,6.08,6.07,6.07,17200.0
2010-12-14 15:20:00,6.07,6.08,6.06,6.07,38000.0,6.07,6.08,6.06,6.07,38000.0
2010-12-14 15:30:00,6.06,6.07,6.06,6.07,9600.0,6.06,6.07,6.06,6.07,9600.0
2010-12-14 15:40:00,6.07,6.07,6.06,6.07,71600.0,6.07,6.07,6.06,6.07,71600.0
2010-12-14 15:50:00,6.07,6.09,6.07,6.09,105600.0,6.07,6.09,6.07,6.09,105600.0
2010-12-15 09:30:00,6.1,6.12,6.08,6.11,26800.0,6.1,6.12,6.08,6.11,26800.0
2010-12-15 09:40:00,6.11,6.18,6.1,6.17,32000.0,6.11,6.18,6.1,6.17,32000.0
2010-12-15 09:50:00,6.17,6.19,6.16,6.19,20000.0,6.17,6.19,6.16,6.19,20000.0
2010-12-15 10:00:00,6.2,6.21,6.19,6.2,12400.0,6.2,6.21,6.19,6.2,12400.0
2010-12-15 10:10:00,6.2,6.21,6.2,6.2,14000.0,6.2,6.21,6.2,6.2,14000.0
2010-12-15 10:20:00,6.21,6.21,6.18,6.19,20000.0,6.21,6.21,6.18,6.19,20000.0
2010-12-15 10:30:00,6.19,6.21,6.19,6.2,24800.0,6.19,6.21,6.19,6.2,24800.0
2010-12-15 10:40:00,6.2,6.21,6.2,6.21,21200.0,6.2,6.21,6.2,6.21,21200.0
2010-12-15 10:50:00,6.21,6.21,6.2,6.2,13600.0,6.21,6.21,6.2,6.2,13600.0
2010-12-15 11:00:00,6.2,6.2,6.18,6.18,25200.0,6.2,6.2,6.18,6.18,25200.0
2010-12-15 11:10:00,6.18,6.18,6.15,6.15,16800.0,6.18,6.18,6.15,6.15,16800.0
2010-12-15 11:20:00,6.16,6.18,6.16,6.18,34400.0,6.16,6.18,6.16,6.18,34400.0
2010-12-15 11:30:00,6.18,6.19,6.18,6.18,17200.0,6.18,6.19,6.18,6.18,17200.0
2010-12-15 11:40:00,6.18,6.2,6.18,6.2,8400.0,6.18,6.2,6.18,6.2,8400.0
2010-12-15 11:50:00,6.2,6.21,6.2,6.2,17200.0,6.2,6.21,6.2,6.2,17200.0
2010-12-15 12:00:00,6.2,6.21,6.19,6.21,26800.0,6.2,6.21,6.19,6.21,26800.0
2010-12-15 12:10:00,6.21,6.21,6.2,6.2,22000.0,6.21,6.21,6.2,6.2,22000.0
2010-12-15 12:20:00,6.2,6.21,6.2,6.2,8800.0,6.2,6.21,6.2,6.2,8800.0
2010-12-15 12:30:00,6.2,6.21,6.2,6.21,8400.0,6.2,6.21,6.2,6.21,8400.0
2010-12-15 12:40:00,6.2,6.2,6.17,6.17,10400.0,6.2,6.2,6.17,6.17,10400.0
2010-12-15 12:50:00,6.16,6.16,6.15,6.15,11200.0,6.16,6.16,6.15,6.15,11200.0
2010-12-15 13:00:00,6.15,6.15,6.14,6.15,5600.0,6.15,6.15,6.14,6.15,5600.0
2010-12-15 13:10:00,6.15,6.15,6.12,6.13,19200.0,6.15,6.15,6.12,6.13,19200.0
2010-12-15 13:20:00,6.13,6.15,6.13,6.15,46000.0,6.13,6.15,6.13,6.15,46000.0
2010-12-15 13:30:00,6.15,6.15,6.14,6.14,14000.0,6.15,6.15,6.14,6.14,14000.0
2010-12-15 13:40:00,6.14,6.15,6.14,6.14,11200.0,6.14,6.15,6.14,6.14,11200.0
2010-12-15 13:50:00,6.14,6.14,6.14,6.14,19600.0,6.14,6.14,6.14,6.14,19600.0
2010-12-15 14:00:00,6.14,6.14,6.14,6.14,8800.0,6.14,6.14,6.14,6.14,8800.0
2010-12-15 14:10:00,6.14,6.16,6.14,6.16,18800.0,6.14,6.16,6.14,6.16,18800.0
2010-12-15 14:20:00,6.16,6.16,6.15,6.16,46400.0,6.16,6.16,6.15,6.16,46400.0
2010-12-15 14:30:00,6.15,6.16,6.15,6.15,36400.0,6.15,6.16,6.15,6.15,36400.0
2010-12-15 14:40:00,6.15,6.17,6.15,6.16,7600.0,6.15,6.17,6.15,6.16,7600.0
2010-12-15 14:50:00,6.16,6.16,6.15,6.16,19600.0,6.16,6.16,6.15,6.16,19600.0
2010-12-15 15:00:00,6.16,6.17,6.16,6.17,6400.0,6.16,6.17,6.16,6.17,6400.0
2010-12-15 15:10:00,6.17,6.17,6.16,6.16,13600.0,6.17,6.17,6.16,6.16,13600.0
2010-12-15 15:20:00,6.16,6.18,6.16,6.17,22000.0,6.16,6.18,6.16,6.17,22000.0
2010-12-15 15:30:00,6.17,6.17,6.16,6.17,26400.0,6.17,6.17,6.16,6.17,26400.0
2010-12-15 15:40:00,6.17,6.17,6.13,6.14,86800.0,6.17,6.17,6.13,6.14,86800.0
2010-12-15 15:50:00,6.14,6.15,6.13,6.15,105200.0,6.14,6.15,6.13,6.15,105200.0
2010-12-16 09:30:00,6.15,6.17,6.13,6.15,24000.0,6.15,6.17,6.13,6.15,24000.0
2010-12-16 09:40:00,6.15,6.16,6.15,6.15,35600.0,6.15,6.16,6.15,6.15,35600.0
2010-12-16 09:50:00,6.15,6.17,6.15,6.17,48000.0,6.15,6.17,6.15,6.17,48000.0
2010-12-16 10:00:00,6.17,6.18,6.16,6.17,28800.0,6.17,6.18,6.16,6.17,28800.0
2010-12-16 10:10:00,6.16,6.16,6.14,6.15,11600.0,6.16,6.16,6.14,6.15,11600.0
2010-12-16 10:20:00,6.15,6.15,6.15,6.15,20800.0,6.15,6.15,6.15,6.15,20800.0
2010-12-16 10:30:00,6.15,6.15,6.14,6.14,15600.0,6.15,6.15,6.14,6.14,15600.0
2010-12-16 10:40:00,6.14,6.14,6.13,6.14,12400.0,6.14,6.14,6.13,6.14,12400.0
2010-12-16 10:50:00,6.14,6.15,6.14,6.14,17600.0,6.14,6.15,6.14,6.14,17600.0
2010-12-16 11:00:00,6.14,6.15,6.14,6.15,20800.0,6.14,6.15,6.14,6.15,20800.0
2010-12-16 11:10:00,6.15,6.18,6.15,6.18,26400.0,6.15,6.18,6.15,6.18,26400.0
2010-12-16 11:20:00,6.18,6.21,6.18,6.21,32000.0,6.18,6.21,6.18,6.21,32000.0
2010-12-16 11:30:00,6.21,6.25,6.21,6.25,50800.0,6.21,6.25,6.21,6.25,50800.0
2010-12-16 11:40:00,6.25,6.28,6.25,6.28,64800.0,6.25,6.28,6.25,6.28,64800.0
2010-12-16 11:50:00,6.28,6.31,6.28,6.29,53600.0,6.28,6.31,6.28,6.29,53600.0
2010-12-16 12:00:00,6.29,6.29,6.28,6.29,18000.0,6.29,6.29,6.28,6.29,18000.0
2010-12-16 12:10:00,6.29,6.29,6.26,6.27,28000.0,6.29,6.29,6.26,6.27,28000.0
2010-12-16 12:20:00,6.27,6.27,6.26,6.27,15200.0,6.27,6.27,6.26,6.27,15200.0
2010-12-16 12:30:00,6.27,6.29,6.27,6.27,22400.0,6.27,6.29,6.27,6.27,22400.0
2010-12-16 12:40:00,6.27,6.3,6.27,6.3,25200.0,6.27,6.3,6.27,6.3,25200.0
2010-12-16 12:50:00,6.3,6.3,6.28,6.28,20800.0,6.3,6.3,6.28,6.28,20800.0
2010-12-16 13:00:00,6.28,6.28,6.27,6.28,9600.0,6.28,6.28,6.27,6.28,9600.0
2010-12-16 13:10:00,6.27,6.28,6.27,6.28,21600.0,6.27,6.28,6.27,6.28,21600.0
2010-12-16 13:20:00,6.27,6.27,6.25,6.25,104000.0,6.27,6.27,6.25,6.25,104000.0
2010-12-16 13:30:00,6.25,6.26,6.24,6.25,28000.0,6.25,6.26,6.24,6.25,28000.0
2010-12-16 13:40:00,6.25,6.26,6.25,6.25,48400.0,6.25,6.26,6.25,6.25,48400.0
2010-12-16 13:50:00,6.25,6.26,6.24,6.25,40000.0,6.25,6.26,6.24,6.25,40000.0
2010-12-16 14:00:00,6.26,6.26,6.24,6.24,12800.0,6.26,6.26,6.24,6.24,12800.0
2010-12-16 14:10:00,6.24,6.24,6.23,6.23,10000.0,6.24,6.24,6.23,6.23,10000.0
2010-12-16 14:20:00,6.23,6.24,6.23,6.23,22400.0,6.23,6.24,6.23,6.23,22400.0
2010-12-16 14:30:00,6.23,6.23,6.22,6.22,23200.0,6.23,6.23,6.22,6.22,23200.0
2010-12-16 14:40:00,6.22,6.25,6.22,6.25,29600.0,6.22,6.25,6.22,6.25,29600.0
2010-12-16 14:50:00,6.25,6.25,6.25,6.25,15600.0,6.25,6.25,6.25,6.25,15600.0
2010-12-16 15:00:00,6.25,6.25,6.25,6.25,32000.0,6.25,6.25,6.25,6.25,32000.0
2010-12-16 15:10:00,6.25,6.25,6.25,6.25,36400.0,6.25,6.25,6.25,6.25,36400.0
2010-12-16 15:20:00,6.25,6.25,6.25,6.25,52000.0,6.25,6.25,6.25,6.25,52000.0
2010-12-16 15:30:00,6.25,6.25,6.25,6.25,47600.0,6.25,6.25,6.25,6.25,47600.0
2010-12-16 15:40:00,6.25,6.27,6.25,6.27,58400.0,6.25,6.27,6.25,6.27,58400.0
2010-12-16 15:50:00,6.27,6.28,6.26,6.27,164000.0,6.27,6.28,6.26,6.27,164000.0
2010-12-17 09:30:00,6.31,6.38,6.28,6.37,581200.0,6.31,6.38,6.28,6.37,581200.0
2010-12-17 09:40:00,6.37,6.39,6.34,6.39,66800.0,6.37,6.39,6.34,6.39,66800.0
2010-12-17 09:50:00,6.4,6.42,6.38,6.41,40800.0,6.4,6.42,6.38,6.41,40800.0
2010-12-17 10:00:00,6.4,6.4,6.38,6.39,20400.0,6.4,6.4,6.38,6.39,20400.0
2010-12-17 10:10:00,6.39,6.41,6.39,6.41,13600.0,6.39,6.41,6.39,6.41,13600.0
2010-12-17 10:20:00,6.41,6.41,6.4,6.41,28400.0,6.41,6.41,6.4,6.41,28400.0
2010-12-17 10:30:00,6.41,6.47,6.41,6.44,44800.0,6.41,6.47,6.41,6.44,44800.0
2010-12-17 10:40:00,6.43,6.45,6.43,6.45,32800.0,6.43,6.45,6.43,6.45,32800.0
2010-12-17 10:50:00,6.44,6.46,6.44,6.46,35200.0,6.44,6.46,6.44,6.46,35200.0
2010-12-17 11:00:00,6.46,6.46,6.45,6.45,14000.0,6.46,6.46,6.45,6.45,14000.0
2010-12-17 11:10:00,6.45,6.45,6.44,6.44,16000.0,6.45,6.45,6.44,6.44,16000.0
2010-12-17 11:20:00,6.44,6.45,6.43,6.43,14400.0,6.44,6.45,6.43,6.43,14400.0
2010-12-17 11:30:00,6.44,6.44,6.43,6.44,32000.0,6.44,6.44,6.43,6.44,32000.0
2010-12-17 11:40:00,6.44,6.44,6.43,6.43,14000.0,6.44,6.44,6.43,6.43,14000.0
2010-12-17 11:50:00,6.44,6.44,6.42,6.42,45200.0,6.44,6.44,6.42,6.42,45200.0
2010-12-17 12:00:00,6.43,6.43,6.42,6.43,26800.0,6.43,6.43,6.42,6.43,26800.0
2010-12-17 12:10:00,6.43,6.43,6.43,6.43,11600.0,6.43,6.43,6.43,6.43,11600.0
2010-12-17 12:20:00,6.43,6.43,6.43,6.43,7200.0,6.43,6.43,6.43,6.43,7200.0
2010-12-17 12:30:00,6.43,6.43,6.42,6.42,151600.0,6.43,6.43,6.42,6.42,151600.0
2010-12-17 12:40:00,6.43,6.43,6.42,6.43,8000.0,6.43,6.43,6.42,6.43,8000.0
2010-12-17 12:50:00,6.42,6.43,6.42,6.43,32400.0,6.42,6.43,6.42,6.43,32400.0
2010-12-17 13:00:00,6.43,6.45,6.43,6.45,27600.0,6.43,6.45,6.43,6.45,27600.0
2010-12-17 13:10:00,6.45,6.48,6.45,6.47,32400.0,6.45,6.48,6.45,6.47,32400.0
2010-12-17 13:20:00,6.47,6.47,6.43,6.44,42800.0,6.47,6.47,6.43,6.44,42800.0
2010-12-17 13:30:00,6.44,6.44,6.43,6.43,13200.0,6.44,6.44,6.43,6.43,13200.0
2010-12-17 13:40:00,6.43,6.43,6.42,6.43,21200.0,6.43,6.43,6.42,6.43,21200.0
2010-12-17 13:50:00,6.43,6.43,6.39,6.39,26800.0,6.43,6.43,6.39,6.39,26800.0
2010-12-17 14:00:00,6.39,6.39,6.39,6.39,16800.0,6.39,6.39,6.39,6.39,16800.0
2010-12-17 14:10:00,6.39,6.39,6.35,6.36,34000.0,6.39,6.39,6.35,6.36,34000.0
2010-12-17 14:20:00,6.36,6.37,6.35,6.36,24800.0,6.36,6.37,6.35,6.36,24800.0
2010-12-17 14:30:00,6.36,6.36,6.35,6.35,15600.0,6.36,6.36,6.35,6.35,15600.0
2010-12-17 14:40:00,6.35,6.36,6.35,6.35,11600.0,6.35,6.36,6.35,6.35,11600.0
2010-12-17 14:50:00,6.35,6.36,6.35,6.35,39600.0,6.35,6.36,6.35,6.35,39600.0
2010-12-17 15:00:00,6.35,6.35,6.33,6.33,26000.0,6.35,6.35,6.33,6.33,26000.0
2010-12-17 15:10:00,6.33,6.34,6.33,6.34,36400.0,6.33,6.34,6.33,6.34,36400.0
2010-12-17 15:20:00,6.34,6.34,6.33,6.33,36800.0,6.34,6.34,6.33,6.33,36800.0
2010-12-17 15:30:00,6.33,6.33,6.32,6.33,58400.0,6.33,6.33,6.32,6.33,58400.0
2010-12-17 15:40:00,6.33,6.34,6.32,6.34,180400.0,6.33,6.34,6.32,6.34,180400.0
2010-12-17 15:50:00,6.34,6.35,6.34,6.35,135600.0,6.34,6.35,6.34,6.35,135600.0
2010-12-20 09:30:00,6.38,6.41,6.37,6.39,30800.0,6.38,6.41,6.37,6.39,30800.0
2010-12-20 09:40:00,6.39,6.42,6.39,6.42,74400.0,6.39,6.42,6.39,6.42,74400.0
2010-12-20 09:50:00,6.42,6.45,6.41,6.41,22800.0,6.42,6.45,6.41,6.41,22800.0
2010-12-20 10:00:00,6.42,6.43,6.42,6.43,19600.0,6.42,6.43,6.42,6.43,19600.0
2010-12-20 10:10:00,6.43,6.43,6.41,6.43,22800.0,6.43,6.43,6.41,6.43,22800.0
2010-12-20 10:20:00,6.43,6.43,6.42,6.42,8400.0,6.43,6.43,6.42,6.42,8400.0
2010-12-20 10:30:00,6.41,6.42,6.41,6.42,10800.0,6.41,6.42,6.41,6.42,10800.0
2010-12-20 10:40:00,6.42,6.43,6.42,6.42,84800.0,6.42,6.43,6.42,6.42,84800.0
2010-12-20 10:50:00,6.42,6.43,6.42,6.42,6000.0,6.42,6.43,6.42,6.42,6000.0
2010-12-20 11:00:00,6.42,6.43,6.42,6.43,13200.0,6.42,6.43,6.42,6.43,13200.0
2010-12-20 11:10:00,6.43,6.43,6.42,6.42,19600.0,6.43,6.43,6.42,6.42,19600.0
2010-12-20 11:20:00,6.43,6.43,6.42,6.42,3200.0,6.43,6.43,6.42,6.42,3200.0
2010-12-20 11:30:00,6.43,6.43,6.42,6.43,20000.0,6.43,6.43,6.42,6.43,20000.0
2010-12-20 11:40:00,6.43,6.43,6.43,6.43,6800.0,6.43,6.43,6.43,6.43,6800.0
2010-12-20 11:50:00,6.43,6.45,6.43,6.44,37600.0,6.43,6.45,6.43,6.44,37600.0
2010-12-20 12:00:00,6.43,6.43,6.42,6.42,6000.0,6.43,6.43,6.42,6.42,6000.0
2010-12-20 12:10:00,6.42,6.42,6.42,6.42,8800.0,6.42,6.42,6.42,6.42,8800.0
2010-12-20 12:20:00,6.42,6.43,6.42,6.42,8800.0,6.42,6.43,6.42,6.42,8800.0
2010-12-20 12:30:00,6.42,6.42,6.42,6.42,10000.0,6.42,6.42,6.42,6.42,10000.0
2010-12-20 12:40:00,6.42,6.44,6.42,6.43,20400.0,6.42,6.44,6.42,6.43,20400.0
2010-12-20 12:50:00,6.44,6.45,6.43,6.44,13200.0,6.44,6.45,6.43,6.44,13200.0
2010-12-20 13:00:00,6.45,6.45,6.43,6.43,17200.0,6.45,6.45,6.43,6.43,17200.0
2010-12-20 13:10:00,6.43,6.44,6.43,6.44,8800.0,6.43,6.44,6.43,6.44,8800.0
2010-12-20 13:20:00,6.44,6.44,6.43,6.44,28800.0,6.44,6.44,6.43,6.44,28800.0
2010-12-20 13:30:00,6.44,6.44,6.43,6.44,4000.0,6.44,6.44,6.43,6.44,4000.0
2010-12-20 13:40:00,6.44,6.44,6.43,6.44,4400.0,6.44,6.44,6.43,6.44,4400.0
2010-12-20 13:50:00,6.44,6.44,6.42,6.42,7600.0,6.44,6.44,6.42,6.42,7600.0
2010-12-20 14:00:00,6.43,6.46,6.43,6.46,43600.0,6.43,6.46,6.43,6.46,43600.0
2010-12-20 14:10:00,6.46,6.47,6.45,6.47,31200.0,6.46,6.47,6.45,6.47,31200.0
2010-12-20 14:20:00,6.47,6.47,6.47,6.47,7600.0,6.47,6.47,6.47,6.47,7600.0
2010-12-20 14:30:00,6.47,6.48,6.47,6.47,13600.0,6.47,6.48,6.47,6.47,13600.0
2010-12-20 14:40:00,6.47,6.47,6.46,6.47,20400.0,6.47,6.47,6.46,6.47,20400.0
2010-12-20 14:50:00,6.47,6.47,6.46,6.46,36400.0,6.47,6.47,6.46,6.46,36400.0
2010-12-20 15:00:00,6.46,6.46,6.43,6.43,19600.0,6.46,6.46,6.43,6.43,19600.0
2010-12-20 15:10:00,6.43,6.44,6.43,6.44,112800.0,6.43,6.44,6.43,6.44,112800.0
2010-12-20 15:20:00,6.44,6.44,6.43,6.44,43200.0,6.44,6.44,6.43,6.44,43200.0
2010-12-20 15:30:00,6.44,6.45,6.44,6.44,19200.0,6.44,6.45,6.44,6.44,19200.0
2010-12-20 15:40:00,6.44,6.45,6.43,6.45,64800.0,6.44,6.45,6.43,6.45,64800.0
2010-12-20 15:50:00,6.44,6.47,6.44,6.47,174400.0,6.44,6.47,6.44,6.47,174400.0
2010-12-21 09:30:00,6.48,6.49,6.48,6.49,6000.0,6.48,6.49,6.48,6.49,6000.0
2010-12-21 09:40:00,6.5,6.51,6.49,6.5,34400.0,6.5,6.51,6.49,6.5,34400.0
2010-12-21 09:50:00,6.5,6.53,6.5,6.53,36400.0,6.5,6.53,6.5,6.53,36400.0
2010-12-21 10:00:00,6.53,6.55,6.53,6.54,13600.0,6.53,6.55,6.53,6.54,13600.0
2010-12-21 10:10:00,6.55,6.55,6.54,6.55,14000.0,6.55,6.55,6.54,6.55,14000.0
2010-12-21 10:20:00,6.55,6.56,6.55,6.55,4400.0,6.55,6.56,6.55,6.55,4400.0
2010-12-21 10:30:00,6.55,6.55,6.54,6.54,5600.0,6.55,6.55,6.54,6.54,5600.0
2010-12-21 10:40:00,6.54,6.54,6.54,6.54,2800.0,6.54,6.54,6.54,6.54,2800.0
2010-12-21 10:50:00,6.54,6.54,6.53,6.54,5200.0,6.54,6.54,6.53,6.54,5200.0
2010-12-21 11:00:00,6.54,6.54,6.53,6.54,6400.0,6.54,6.54,6.53,6.54,6400.0
2010-12-21 11:10:00,6.54,6.54,6.53,6.53,13200.0,6.54,6.54,6.53,6.53,13200.0
2010-12-21 11:20:00,6.53,6.53,6.52,6.53,30000.0,6.53,6.53,6.52,6.53,30000.0
2010-12-21 11:30:00,6.53,6.53,6.52,6.53,10400.0,6.53,6.53,6.52,6.53,10400.0
2010-12-21 11:40:00,6.53,6.53,6.53,6.53,6800.0,6.53,6.53,6.53,6.53,6800.0
2010-12-21 11:50:00,6.53,6.54,6.53,6.54,12400.0,6.53,6.54,6.53,6.54,12400.0
2010-12-21 12:00:00,6.53,6.54,6.53,6.54,9600.0,6.53,6.54,6.53,6.54,9600.0
2010-12-21 12:10:00,6.54,6.54,6.54,6.54,6400.0,6.54,6.54,6.54,6.54,6400.0
2010-12-21 12:20:00,6.54,6.55,6.54,6.55,7200.0,6.54,6.55,6.54,6.55,7200.0
2010-12-21 12:30:00,6.55,6.55,6.55,6.55,6400.0,6.55,6.55,6.55,6.55,6400.0
2010-12-21 12:40:00,6.55,6.55,6.54,6.54,4400.0,6.55,6.55,6.54,6.54,4400.0
2010-12-21 12:50:00,6.55,6.55,6.54,6.55,7600.0,6.55,6.55,6.54,6.55,7600.0
2010-12-21 13:00:00,6.54,6.54,6.53,6.53,18800.0,6.54,6.54,6.53,6.53,18800.0
2010-12-21 13:10:00,6.53,6.54,6.53,6.54,27600.0,6.53,6.54,6.53,6.54,27600.0
2010-12-21 13:20:00,6.54,6.55,6.54,6.54,8800.0,6.54,6.55,6.54,6.54,8800.0
2010-12-21 13:30:00,6.54,6.54,6.53,6.54,12800.0,6.54,6.54,6.53,6.54,12800.0
2010-12-21 13:40:00,6.54,6.54,6.54,6.54,29600.0,6.54,6.54,6.54,6.54,29600.0
2010-12-21 13:50:00,6.54,6.54,6.54,6.54,8800.0,6.54,6.54,6.54,6.54,8800.0
2010-12-21 14:00:00,6.54,6.54,6.54,6.54,10400.0,6.54,6.54,6.54,6.54,10400.0
2010-12-21 14:10:00,6.54,6.54,6.54,6.54,18400.0,6.54,6.54,6.54,6.54,18400.0
2010-12-21 14:20:00,6.54,6.55,6.54,6.54,12400.0,6.54,6.55,6.54,6.54,12400.0
2010-12-21 14:30:00,6.54,6.56,6.54,6.55,22000.0,6.54,6.56,6.54,6.55,22000.0
2010-12-21 14:40:00,6.55,6.56,6.55,6.55,5600.0,6.55,6.56,6.55,6.55,5600.0
2010-12-21 14:50:00,6.54,6.56,6.54,6.55,27200.0,6.54,6.56,6.54,6.55,27200.0
2010-12-21 15:00:00,6.55,6.56,6.54,6.54,23600.0,6.55,6.56,6.54,6.54,23600.0
2010-12-21 15:10:00,6.54,6.54,6.53,6.54,17600.0,6.54,6.54,6.53,6.54,17600.0
2010-12-21 15:20:00,6.54,6.54,6.53,6.54,14800.0,6.54,6.54,6.53,6.54,14800.0
2010-12-21 15:30:00,6.53,6.54,6.52,6.52,16800.0,6.53,6.54,6.52,6.52,16800.0
2010-12-21 15:40:00,6.52,6.53,6.52,6.52,25200.0,6.52,6.53,6.52,6.52,25200.0
2010-12-21 15:50:00,6.52,6.52,6.51,6.52,74400.0,6.52,6.52,6.51,6.52,74400.0
2010-12-22 09:30:00,6.52,6.55,6.52,6.53,6000.0,6.52,6.55,6.52,6.53,6000.0
2010-12-22 09:40:00,6.54,6.54,6.52,6.54,15200.0,6.54,6.54,6.52,6.54,15200.0
2010-12-22 09:50:00,6.55,6.56,6.54,6.56,14800.0,6.55,6.56,6.54,6.56,14800.0
2010-12-22 10:00:00,6.54,6.55,6.53,6.54,365600.0,6.54,6.55,6.53,6.54,365600.0
2010-12-22 10:10:00,6.54,6.54,6.53,6.53,6400.0,6.54,6.54,6.53,6.53,6400.0
2010-12-22 10:20:00,6.53,6.53,6.52,6.53,87600.0,6.53,6.53,6.52,6.53,87600.0
2010-12-22 10:30:00,6.53,6.55,6.52,6.55,24800.0,6.53,6.55,6.52,6.55,24800.0
2010-12-22 10:40:00,6.56,6.56,6.55,6.55,17600.0,6.56,6.56,6.55,6.55,17600.0
2010-12-22 10:50:00,6.55,6.55,6.55,6.55,5600.0,6.55,6.55,6.55,6.55,5600.0
2010-12-22 11:00:00,6.55,6.56,6.55,6.56,1028800.0,6.55,6.56,6.55,6.56,1028800.0
2010-12-22 11:10:00,6.56,6.58,6.56,6.57,27600.0,6.56,6.58,6.56,6.57,27600.0
2010-12-22 11:20:00,6.57,6.57,6.57,6.57,6800.0,6.57,6.57,6.57,6.57,6800.0
2010-12-22 11:30:00,6.57,6.57,6.57,6.57,9600.0,6.57,6.57,6.57,6.57,9600.0
2010-12-22 11:40:00,6.57,6.57,6.56,6.56,3600.0,6.57,6.57,6.56,6.56,3600.0
2010-12-22 11:50:00,6.56,6.56,6.55,6.55,9200.0,6.56,6.56,6.55,6.55,9200.0
2010-12-22 12:00:00,6.55,6.55,6.55,6.55,15600.0,6.55,6.55,6.55,6.55,15600.0
2010-12-22 12:10:00,6.54,6.54,6.52,6.53,26000.0,6.54,6.54,6.52,6.53,26000.0
2010-12-22 12:20:00,6.53,6.53,6.53,6.53,16800.0,6.53,6.53,6.53,6.53,16800.0
2010-12-22 12:30:00,6.53,6.55,6.53,6.53,14800.0,6.53,6.55,6.53,6.53,14800.0
2010-12-22 12:40:00,6.54,6.54,6.51,6.52,22400.0,6.54,6.54,6.51,6.52,22400.0
2010-12-22 12:50:00,6.51,6.51,6.49,6.5,36000.0,6.51,6.51,6.49,6.5,36000.0
2010-12-22 13:00:00,6.5,6.5,6.48,6.48,19600.0,6.5,6.5,6.48,6.48,19600.0
2010-12-22 13:10:00,6.48,6.48,6.46,6.48,18400.0,6.48,6.48,6.46,6.48,18400.0
2010-12-22 13:20:00,6.48,6.48,6.47,6.48,11200.0,6.48,6.48,6.47,6.48,11200.0
2010-12-22 13:30:00,6.48,6.48,6.48,6.48,2400.0,6.48,6.48,6.48,6.48,2400.0
2010-12-22 13:40:00,6.48,6.48,6.48,6.48,10800.0,6.48,6.48,6.48,6.48,10800.0
2010-12-22 13:50:00,6.48,6.49,6.48,6.48,25600.0,6.48,6.49,6.48,6.48,25600.0
2010-12-22 14:00:00,6.48,6.49,6.48,6.48,10000.0,6.48,6.49,6.48,6.48,10000.0
2010-12-22 14:10:00,6.48,6.49,6.48,6.49,4400.0,6.48,6.49,6.48,6.49,4400.0
2010-12-22 14:20:00,6.48,6.49,6.48,6.48,31600.0,6.48,6.49,6.48,6.48,31600.0
2010-12-22 14:30:00,6.48,6.52,6.48,6.5,33200.0,6.48,6.52,6.48,6.5,33200.0
2010-12-22 14:40:00,6.51,6.51,6.5,6.5,17200.0,6.51,6.51,6.5,6.5,17200.0
2010-12-22 14:50:00,6.5,6.5,6.5,6.5,9200.0,6.5,6.5,6.5,6.5,9200.0
2010-12-22 15:00:00,6.5,6.5,6.5,6.5,76400.0,6.5,6.5,6.5,6.5,76400.0
2010-12-22 15:10:00,6.5,6.51,6.49,6.51,31600.0,6.5,6.51,6.49,6.51,31600.0
2010-12-22 15:20:00,6.5,6.52,6.5,6.51,20400.0,6.5,6.52,6.5,6.51,20400.0
2010-12-22 15:30:00,6.51,6.52,6.51,6.52,11600.0,6.51,6.52,6.51,6.52,11600.0
2010-12-22 15:40:00,6.52,6.53,6.52,6.53,28800.0,6.52,6.53,6.52,6.53,28800.0
2010-12-22 15:50:00,6.53,6.53,6.52,6.52,60800.0,6.53,6.53,6.52,6.52,60800.0
2010-12-23 09:30:00,6.52,6.54,6.51,6.54,9600.0,6.52,6.54,6.51,6.54,9600.0
2010-12-23 09:40:00,6.54,6.55,6.53,6.55,16800.0,6.54,6.55,6.53,6.55,16800.0
2010-12-23 09:50:00,6.55,6.56,6.55,6.55,9600.0,6.55,6.56,6.55,6.55,9600.0
2010-12-23 10:00:00,6.56,6.57,6.55,6.57,21200.0,6.56,6.57,6.55,6.57,21200.0
2010-12-23 10:10:00,6.57,6.6,6.57,6.6,150400.0,6.57,6.6,6.57,6.6,150400.0
2010-12-23 10:20:00,6.6,6.61,6.59,6.59,120800.0,6.6,6.61,6.59,6.59,120800.0
2010-12-23 10:30:00,6.59,6.59,6.58,6.58,169200.0,6.59,6.59,6.58,6.58,169200.0
2010-12-23 10:40:00,6.58,6.58,6.57,6.57,10800.0,6.58,6.58,6.57,6.57,10800.0
2010-12-23 10:50:00,6.57,6.58,6.56,6.56,21200.0,6.57,6.58,6.56,6.56,21200.0
2010-12-23 11:00:00,6.56,6.56,6.52,6.54,49200.0,6.56,6.56,6.52,6.54,49200.0
2010-12-23 11:10:00,6.54,6.54,6.53,6.53,9200.0,6.54,6.54,6.53,6.53,9200.0
2010-12-23 11:20:00,6.52,6.53,6.52,6.53,12800.0,6.52,6.53,6.52,6.53,12800.0
2010-12-23 11:30:00,6.52,6.52,6.52,6.52,9200.0,6.52,6.52,6.52,6.52,9200.0
2010-12-23 11:40:00,6.52,6.52,6.51,6.51,6000.0,6.52,6.52,6.51,6.51,6000.0
2010-12-23 11:50:00,6.51,6.51,6.5,6.51,6000.0,6.51,6.51,6.5,6.51,6000.0
2010-12-23 12:00:00,6.52,6.52,6.49,6.49,4400.0,6.52,6.52,6.49,6.49,4400.0
2010-12-23 12:10:00,6.49,6.49,6.48,6.48,8400.0,6.49,6.49,6.48,6.48,8400.0
2010-12-23 12:20:00,6.49,6.5,6.49,6.5,6800.0,6.49,6.5,6.49,6.5,6800.0
2010-12-23 12:30:00,6.51,6.51,6.5,6.5,13200.0,6.51,6.51,6.5,6.5,13200.0
2010-12-23 12:40:00,6.5,6.51,6.49,6.49,84800.0,6.5,6.51,6.49,6.49,84800.0
2010-12-23 12:50:00,6.5,6.51,6.5,6.51,13200.0,6.5,6.51,6.5,6.51,13200.0
2010-12-23 13:00:00,6.51,6.52,6.51,6.51,8400.0,6.51,6.52,6.51,6.51,8400.0
2010-12-23 13:10:00,6.51,6.53,6.51,6.53,20400.0,6.51,6.53,6.51,6.53,20400.0
2010-12-23 13:20:00,6.53,6.53,6.52,6.52,12000.0,6.53,6.53,6.52,6.52,12000.0
2010-12-23 13:30:00,6.53,6.53,6.53,6.53,4000.0,6.53,6.53,6.53,6.53,4000.0
2010-12-23 13:40:00,6.53,6.53,6.52,6.52,9200.0,6.53,6.53,6.52,6.52,9200.0
2010-12-23 13:50:00,6.52,6.52,6.51,6.51,9600.0,6.52,6.52,6.51,6.51,9600.0
2010-12-23 14:00:00,6.52,6.52,6.51,6.51,15600.0,6.52,6.52,6.51,6.51,15600.0
2010-12-23 14:10:00,6.51,6.52,6.51,6.51,45600.0,6.51,6.52,6.51,6.51,45600.0
2010-12-23 14:20:00,6.51,6.51,6.49,6.5,4000.0,6.51,6.51,6.49,6.5,4000.0
2010-12-23 14:30:00,6.5,6.5,6.5,6.5,3200.0,6.5,6.5,6.5,6.5,3200.0
2010-12-23 14:40:00,6.5,6.5,6.49,6.49,3600.0,6.5,6.5,6.49,6.49,3600.0
2010-12-23 14:50:00,6.49,6.5,6.48,6.49,6800.0,6.49,6.5,6.48,6.49,6800.0
2010-12-23 15:00:00,6.49,6.5,6.49,6.49,6400.0,6.49,6.5,6.49,6.49,6400.0
2010-12-23 15:10:00,6.5,6.5,6.5,6.5,4800.0,6.5,6.5,6.5,6.5,4800.0
2010-12-23 15:20:00,6.5,6.53,6.5,6.52,23600.0,6.5,6.53,6.5,6.52,23600.0
2010-12-23 15:30:00,6.52,6.53,6.52,6.52,13200.0,6.52,6.53,6.52,6.52,13200.0
2010-12-23 15:40:00,6.52,6.52,6.51,6.51,8800.0,6.52,6.52,6.51,6.51,8800.0
2010-12-23 15:50:00,6.51,6.52,6.51,6.51,26000.0,6.51,6.52,6.51,6.51,26000.0
2010-12-27 09:30:00,6.5,6.53,6.48,6.5,13600.0,6.5,6.53,6.48,6.5,13600.0
2010-12-27 09:40:00,6.49,6.5,6.48,6.48,10000.0,6.49,6.5,6.48,6.48,10000.0
2010-12-27 09:50:00,6.48,6.51,6.47,6.5,8000.0,6.48,6.51,6.47,6.5,8000.0
2010-12-27 10:00:00,6.51,6.52,6.5,6.51,17200.0,6.51,6.52,6.5,6.51,17200.0
2010-12-27 10:10:00,6.52,6.54,6.51,6.53,10800.0,6.52,6.54,6.51,6.53,10800.0
2010-12-27 10:20:00,6.53,6.53,6.51,6.51,6000.0,6.53,6.53,6.51,6.51,6000.0
2010-12-27 10:30:00,6.51,6.52,6.51,6.52,5600.0,6.51,6.52,6.51,6.52,5600.0
2010-12-27 10:40:00,6.51,6.51,6.5,6.5,1600.0,6.51,6.51,6.5,6.5,1600.0
2010-12-27 10:50:00,6.5,6.5,6.48,6.48,5600.0,6.5,6.5,6.48,6.48,5600.0
2010-12-27 11:00:00,6.48,6.49,6.47,6.48,3600.0,6.48,6.49,6.47,6.48,3600.0
2010-12-27 11:10:00,6.48,6.49,6.48,6.49,6000.0,6.48,6.49,6.48,6.49,6000.0
2010-12-27 11:20:00,6.49,6.5,6.49,6.49,4400.0,6.49,6.5,6.49,6.49,4400.0
2010-12-27 11:30:00,6.49,6.49,6.49,6.49,2800.0,6.49,6.49,6.49,6.49,2800.0
2010-12-27 11:40:00,6.49,6.49,6.48,6.49,3600.0,6.49,6.49,6.48,6.49,3600.0
2010-12-27 11:50:00,6.49,6.49,6.49,6.49,3200.0,6.49,6.49,6.49,6.49,3200.0
2010-12-27 12:00:00,6.5,6.5,6.49,6.5,4400.0,6.5,6.5,6.49,6.5,4400.0
2010-12-27 12:10:00,6.5,6.51,6.5,6.5,5200.0,6.5,6.51,6.5,6.5,5200.0
2010-12-27 12:20:00,6.5,6.5,6.49,6.49,1600.0,6.5,6.5,6.49,6.49,1600.0
2010-12-27 12:30:00,6.5,6.51,6.5,6.5,5600.0,6.5,6.51,6.5,6.5,5600.0
2010-12-27 12:40:00,6.5,6.5,6.49,6.5,1200.0,6.5,6.5,6.49,6.5,1200.0
2010-12-27 12:50:00,6.49,6.5,6.49,6.5,3600.0,6.49,6.5,6.49,6.5,3600.0
2010-12-27 13:00:00,6.49,6.49,6.49,6.49,1600.0,6.49,6.49,6.49,6.49,1600.0
2010-12-27 13:10:00,6.5,6.52,6.5,6.52,14400.0,6.5,6.52,6.5,6.52,14400.0
2010-12-27 13:20:00,6.51,6.53,6.51,6.53,3600.0,6.51,6.53,6.51,6.53,3600.0
2010-12-27 13:30:00,6.52,6.52,6.51,6.52,5600.0,6.52,6.52,6.51,6.52,5600.0
2010-12-27 13:40:00,6.52,6.52,6.52,6.52,2000.0,6.52,6.52,6.52,6.52,2000.0
2010-12-27 13:50:00,6.52,6.52,6.51,6.51,6400.0,6.52,6.52,6.51,6.51,6400.0
2010-12-27 14:00:00,6.52,6.52,6.51,6.52,3200.0,6.52,6.52,6.51,6.52,3200.0
2010-12-27 14:10:00,6.51,6.51,6.51,6.51,1200.0,6.51,6.51,6.51,6.51,1200.0
2010-12-27 14:20:00,6.51,6.52,6.51,6.52,2400.0,6.51,6.52,6.51,6.52,2400.0
2010-12-27 14:30:00,6.52,6.52,6.51,6.52,12400.0,6.52,6.52,6.51,6.52,12400.0
2010-12-27 14:40:00,6.52,6.52,6.51,6.52,2000.0,6.52,6.52,6.51,6.52,2000.0
2010-12-27 14:50:00,6.52,6.52,6.5,6.5,8800.0,6.52,6.52,6.5,6.5,8800.0
2010-12-27 15:00:00,6.5,6.51,6.5,6.51,9600.0,6.5,6.51,6.5,6.51,9600.0
2010-12-27 15:10:00,6.51,6.51,6.5,6.5,6000.0,6.51,6.51,6.5,6.5,6000.0
2010-12-27 15:20:00,6.51,6.51,6.5,6.51,9600.0,6.51,6.51,6.5,6.51,9600.0
2010-12-27 15:30:00,6.51,6.52,6.51,6.51,11200.0,6.51,6.52,6.51,6.51,11200.0
2010-12-27 15:40:00,6.51,6.51,6.5,6.5,14000.0,6.51,6.51,6.5,6.5,14000.0
2010-12-27 15:50:00,6.5,6.5,6.49,6.49,24800.0,6.5,6.5,6.49,6.49,24800.0
2010-12-28 09:30:00,6.52,6.52,6.45,6.46,14400.0,6.52,6.52,6.45,6.46,14400.0
2010-12-28 09:40:00,6.47,6.47,6.43,6.44,13600.0,6.47,6.47,6.43,6.44,13600.0
2010-12-28 09:50:00,6.44,6.45,6.42,6.42,9600.0,6.44,6.45,6.42,6.42,9600.0
2010-12-28 10:00:00,6.42,6.42,6.39,6.4,32400.0,6.42,6.42,6.39,6.4,32400.0
2010-12-28 10:10:00,6.41,6.41,6.4,6.4,7600.0,6.41,6.41,6.4,6.4,7600.0
2010-12-28 10:20:00,6.41,6.42,6.4,6.42,10800.0,6.41,6.42,6.4,6.42,10800.0
2010-12-28 10:30:00,6.43,6.43,6.43,6.43,6000.0,6.43,6.43,6.43,6.43,6000.0
2010-12-28 10:40:00,6.43,6.43,6.43,6.43,5200.0,6.43,6.43,6.43,6.43,5200.0
2010-12-28 10:50:00,6.43,6.43,6.43,6.43,11200.0,6.43,6.43,6.43,6.43,11200.0
2010-12-28 11:00:00,6.43,6.44,6.43,6.43,9200.0,6.43,6.44,6.43,6.43,9200.0
2010-12-28 11:10:00,6.43,6.44,6.43,6.44,34400.0,6.43,6.44,6.43,6.44,34400.0
2010-12-28 11:20:00,6.44,6.45,6.44,6.45,8800.0,6.44,6.45,6.44,6.45,8800.0
2010-12-28 11:30:00,6.45,6.45,6.44,6.45,8800.0,6.45,6.45,6.44,6.45,8800.0
2010-12-28 11:40:00,6.45,6.45,6.45,6.45,4000.0,6.45,6.45,6.45,6.45,4000.0
2010-12-28 11:50:00,6.45,6.45,6.45,6.45,4800.0,6.45,6.45,6.45,6.45,4800.0
2010-12-28 12:00:00,6.45,6.45,6.45,6.45,4400.0,6.45,6.45,6.45,6.45,4400.0
2010-12-28 12:10:00,6.45,6.46,6.45,6.46,28000.0,6.45,6.46,6.45,6.46,28000.0
2010-12-28 12:20:00,6.46,6.46,6.46,6.46,7200.0,6.46,6.46,6.46,6.46,7200.0
2010-12-28 12:30:00,6.46,6.46,6.46,6.46,2000.0,6.46,6.46,6.46,6.46,2000.0
2010-12-28 12:40:00,6.46,6.46,6.45,6.45,2800.0,6.46,6.46,6.45,6.45,2800.0
2010-12-28 12:50:00,6.45,6.45,6.45,6.45,11200.0,6.45,6.45,6.45,6.45,11200.0
2010-12-28 13:00:00,6.45,6.45,6.44,6.44,6800.0,6.45,6.45,6.44,6.44,6800.0
2010-12-28 13:10:00,6.44,6.44,6.44,6.44,2800.0,6.44,6.44,6.44,6.44,2800.0
2010-12-28 13:20:00,6.45,6.45,6.45,6.45,6000.0,6.45,6.45,6.45,6.45,6000.0
2010-12-28 13:30:00,6.45,6.45,6.45,6.45,3600.0,6.45,6.45,6.45,6.45,3600.0
2010-12-28 13:40:00,6.45,6.45,6.45,6.45,1200.0,6.45,6.45,6.45,6.45,1200.0
2010-12-28 13:50:00,6.45,6.45,6.45,6.45,6400.0,6.45,6.45,6.45,6.45,6400.0
2010-12-28 14:00:00,6.45,6.45,6.45,6.45,2400.0,6.45,6.45,6.45,6.45,2400.0
2010-12-28 14:10:00,6.45,6.45,6.45,6.45,2800.0,6.45,6.45,6.45,6.45,2800.0
2010-12-28 14:20:00,6.45,6.45,6.45,6.45,8400.0,6.45,6.45,6.45,6.45,8400.0
2010-12-28 14:30:00,6.45,6.45,6.45,6.45,6400.0,6.45,6.45,6.45,6.45,6400.0
2010-12-28 14:40:00,6.45,6.46,6.45,6.46,16000.0,6.45,6.46,6.45,6.46,16000.0
2010-12-28 14:50:00,6.46,6.46,6.46,6.46,4000.0,6.46,6.46,6.46,6.46,4000.0
2010-12-28 15:00:00,6.46,6.46,6.46,6.46,15200.0,6.46,6.46,6.46,6.46,15200.0
2010-12-28 15:10:00,6.46,6.46,6.46,6.46,8800.0,6.46,6.46,6.46,6.46,8800.0
2010-12-28 15:20:00,6.46,6.46,6.46,6.46,8400.0,6.46,6.46,6.46,6.46,8400.0
2010-12-28 15:30:00,6.46,6.46,6.45,6.46,6400.0,6.46,6.46,6.45,6.46,6400.0
2010-12-28 15:40:00,6.46,6.46,6.45,6.46,28000.0,6.46,6.46,6.45,6.46,28000.0
2010-12-28 15:50:00,6.46,6.47,6.46,6.47,30000.0,6.46,6.47,6.46,6.47,30000.0
2010-12-29 09:30:00,6.46,6.49,6.46,6.48,20400.0,6.46,6.49,6.46,6.48,20400.0
2010-12-29 09:40:00,6.49,6.49,6.46,6.47,9600.0,6.49,6.49,6.46,6.47,9600.0
2010-12-29 09:50:00,6.48,6.48,6.46,6.46,5600.0,6.48,6.48,6.46,6.46,5600.0
2010-12-29 10:00:00,6.47,6.48,6.46,6.47,3600.0,6.47,6.48,6.46,6.47,3600.0
2010-12-29 10:10:00,6.47,6.48,6.46,6.48,7600.0,6.47,6.48,6.46,6.48,7600.0
2010-12-29 10:20:00,6.48,6.48,6.47,6.48,21200.0,6.48,6.48,6.47,6.48,21200.0
2010-12-29 10:30:00,6.47,6.47,6.47,6.47,1600.0,6.47,6.47,6.47,6.47,1600.0
2010-12-29 10:40:00,6.47,6.47,6.45,6.46,12800.0,6.47,6.47,6.45,6.46,12800.0
2010-12-29 10:50:00,6.46,6.47,6.45,6.46,11600.0,6.46,6.47,6.45,6.46,11600.0
2010-12-29 11:00:00,6.46,6.46,6.46,6.46,14800.0,6.46,6.46,6.46,6.46,14800.0
2010-12-29 11:10:00,6.45,6.45,6.45,6.45,2800.0,6.45,6.45,6.45,6.45,2800.0
2010-12-29 11:20:00,6.45,6.46,6.45,6.46,12400.0,6.45,6.46,6.45,6.46,12400.0
2010-12-29 11:30:00,6.46,6.48,6.46,6.48,8000.0,6.46,6.48,6.46,6.48,8000.0
2010-12-29 11:40:00,6.48,6.5,6.48,6.5,13600.0,6.48,6.5,6.48,6.5,13600.0
2010-12-29 11:50:00,6.5,6.52,6.5,6.52,9200.0,6.5,6.52,6.5,6.52,9200.0
2010-12-29 12:00:00,6.52,6.53,6.51,6.53,8400.0,6.52,6.53,6.51,6.53,8400.0
2010-12-29 12:10:00,6.52,6.53,6.52,6.53,14800.0,6.52,6.53,6.52,6.53,14800.0
2010-12-29 12:20:00,6.53,6.53,6.53,6.53,9600.0,6.53,6.53,6.53,6.53,9600.0
2010-12-29 12:30:00,6.53,6.54,6.53,6.54,9200.0,6.53,6.54,6.53,6.54,9200.0
2010-12-29 12:40:00,6.54,6.54,6.53,6.54,8000.0,6.54,6.54,6.53,6.54,8000.0
2010-12-29 12:50:00,6.54,6.56,6.53,6.55,19200.0,6.54,6.56,6.53,6.55,19200.0
2010-12-29 13:00:00,6.56,6.56,6.55,6.56,8400.0,6.56,6.56,6.55,6.56,8400.0
2010-12-29 13:10:00,6.56,6.56,6.55,6.56,8800.0,6.56,6.56,6.55,6.56,8800.0
2010-12-29 13:20:00,6.55,6.56,6.55,6.55,10400.0,6.55,6.56,6.55,6.55,10400.0
2010-12-29 13:30:00,6.56,6.56,6.55,6.56,9600.0,6.56,6.56,6.55,6.56,9600.0
2010-12-29 13:40:00,6.56,6.57,6.56,6.56,14000.0,6.56,6.57,6.56,6.56,14000.0
2010-12-29 13:50:00,6.56,6.56,6.56,6.56,10800.0,6.56,6.56,6.56,6.56,10800.0
2010-12-29 14:00:00,6.56,6.56,6.56,6.56,4000.0,6.56,6.56,6.56,6.56,4000.0
2010-12-29 14:10:00,6.56,6.57,6.56,6.57,8400.0,6.56,6.57,6.56,6.57,8400.0
2010-12-29 14:20:00,6.57,6.57,6.57,6.57,11600.0,6.57,6.57,6.57,6.57,11600.0
2010-12-29 14:30:00,6.57,6.58,6.57,6.57,21200.0,6.57,6.58,6.57,6.57,21200.0
2010-12-29 14:40:00,6.57,6.58,6.57,6.57,16400.0,6.57,6.58,6.57,6.57,16400.0
2010-12-29 14:50:00,6.57,6.58,6.57,6.57,16800.0,6.57,6.58,6.57,6.57,16800.0
2010-12-29 15:00:00,6.57,6.58,6.57,6.58,21200.0,6.57,6.58,6.57,6.58,21200.0
2010-12-29 15:10:00,6.58,6.59,6.58,6.58,11200.0,6.58,6.59,6.58,6.58,11200.0
2010-12-29 15:20:00,6.58,6.59,6.58,6.58,19600.0,6.58,6.59,6.58,6.58,19600.0
2010-12-29 15:30:00,6.58,6.58,6.58,6.58,22000.0,6.58,6.58,6.58,6.58,22000.0
2010-12-29 15:40:00,6.59,6.59,6.58,6.58,44400.0,6.59,6.59,6.58,6.58,44400.0
2010-12-29 15:50:00,6.58,6.59,6.57,6.57,78800.0,6.58,6.59,6.57,6.57,78800.0
2010-12-30 09:30:00,6.59,6.59,6.58,6.58,38800.0,6.59,6.59,6.58,6.58,38800.0
2010-12-30 09:40:00,6.58,6.6,6.57,6.59,17200.0,6.58,6.6,6.57,6.59,17200.0
2010-12-30 09:50:00,6.6,6.6,6.58,6.58,12800.0,6.6,6.6,6.58,6.58,12800.0
2010-12-30 10:00:00,6.58,6.58,6.55,6.55,10800.0,6.58,6.58,6.55,6.55,10800.0
2010-12-30 10:10:00,6.54,6.54,6.53,6.54,24000.0,6.54,6.54,6.53,6.54,24000.0
2010-12-30 10:20:00,6.54,6.54,6.51,6.51,25200.0,6.54,6.54,6.51,6.51,25200.0
2010-12-30 10:30:00,6.51,6.51,6.5,6.5,21600.0,6.51,6.51,6.5,6.5,21600.0
2010-12-30 10:40:00,6.5,6.5,6.48,6.49,17200.0,6.5,6.5,6.48,6.49,17200.0
2010-12-30 10:50:00,6.49,6.49,6.49,6.49,17200.0,6.49,6.49,6.49,6.49,17200.0
2010-12-30 11:00:00,6.49,6.49,6.49,6.49,6800.0,6.49,6.49,6.49,6.49,6800.0
2010-12-30 11:10:00,6.49,6.49,6.48,6.49,6000.0,6.49,6.49,6.48,6.49,6000.0
2010-12-30 11:20:00,6.48,6.49,6.47,6.47,16000.0,6.48,6.49,6.47,6.47,16000.0
2010-12-30 11:30:00,6.48,6.48,6.47,6.47,3200.0,6.48,6.48,6.47,6.47,3200.0
2010-12-30 11:40:00,6.48,6.48,6.47,6.47,7200.0,6.48,6.48,6.47,6.47,7200.0
2010-12-30 11:50:00,6.47,6.47,6.46,6.46,8800.0,6.47,6.47,6.46,6.46,8800.0
2010-12-30 12:00:00,6.45,6.46,6.45,6.45,8400.0,6.45,6.46,6.45,6.45,8400.0
2010-12-30 12:10:00,6.45,6.45,6.43,6.44,16000.0,6.45,6.45,6.43,6.44,16000.0
2010-12-30 12:20:00,6.44,6.45,6.44,6.44,4400.0,6.44,6.45,6.44,6.44,4400.0
2010-12-30 12:30:00,6.44,6.45,6.44,6.45,4400.0,6.44,6.45,6.44,6.45,4400.0
2010-12-30 12:40:00,6.45,6.45,6.45,6.45,3600.0,6.45,6.45,6.45,6.45,3600.0
2010-12-30 12:50:00,6.45,6.45,6.45,6.45,5200.0,6.45,6.45,6.45,6.45,5200.0
2010-12-30 13:00:00,6.45,6.46,6.45,6.46,7600.0,6.45,6.46,6.45,6.46,7600.0
2010-12-30 13:10:00,6.46,6.47,6.46,6.47,10000.0,6.46,6.47,6.46,6.47,10000.0
2010-12-30 13:20:00,6.47,6.48,6.47,6.48,14800.0,6.47,6.48,6.47,6.48,14800.0
2010-12-30 13:30:00,6.48,6.48,6.48,6.48,3600.0,6.48,6.48,6.48,6.48,3600.0
2010-12-30 13:40:00,6.48,6.49,6.48,6.49,16800.0,6.48,6.49,6.48,6.49,16800.0
2010-12-30 13:50:00,6.49,6.49,6.49,6.49,4000.0,6.49,6.49,6.49,6.49,4000.0
2010-12-30 14:00:00,6.49,6.49,6.48,6.48,10800.0,6.49,6.49,6.48,6.48,10800.0
2010-12-30 14:10:00,6.48,6.49,6.48,6.48,8000.0,6.48,6.49,6.48,6.48,8000.0
2010-12-30 14:20:00,6.48,6.48,6.47,6.47,15200.0,6.48,6.48,6.47,6.47,15200.0
2010-12-30 14:30:00,6.47,6.48,6.46,6.48,10000.0,6.47,6.48,6.46,6.48,10000.0
2010-12-30 14:40:00,6.47,6.47,6.46,6.46,7200.0,6.47,6.47,6.46,6.46,7200.0
2010-12-30 14:50:00,6.46,6.46,6.46,6.46,5600.0,6.46,6.46,6.46,6.46,5600.0
2010-12-30 15:00:00,6.46,6.46,6.46,6.46,2400.0,6.46,6.46,6.46,6.46,2400.0
2010-12-30 15:10:00,6.46,6.47,6.46,6.46,11200.0,6.46,6.47,6.46,6.46,11200.0
2010-12-30 15:20:00,6.46,6.46,6.46,6.46,9600.0,6.46,6.46,6.46,6.46,9600.0
2010-12-30 15:30:00,6.46,6.46,6.45,6.46,8800.0,6.46,6.46,6.45,6.46,8800.0
2010-12-30 15:40:00,6.46,6.46,6.43,6.43,26800.0,6.46,6.46,6.43,6.43,26800.0
2010-12-30 15:50:00,6.44,6.44,6.43,6.43,40000.0,6.44,6.44,6.43,6.43,40000.0
2010-12-31 09:30:00,6.43,6.45,6.43,6.44,5600.0,6.43,6.45,6.43,6.44,5600.0
2010-12-31 09:40:00,6.43,6.45,6.43,6.45,10800.0,6.43,6.45,6.43,6.45,10800.0
2010-12-31 09:50:00,6.46,6.46,6.43,6.43,11600.0,6.46,6.46,6.43,6.43,11600.0
2010-12-31 10:00:00,6.44,6.44,6.42,6.42,4000.0,6.44,6.44,6.42,6.42,4000.0
2010-12-31 10:10:00,6.43,6.43,6.43,6.43,4400.0,6.43,6.43,6.43,6.43,4400.0
2010-12-31 10:20:00,6.43,6.43,6.43,6.43,6800.0,6.43,6.43,6.43,6.43,6800.0
2010-12-31 10:30:00,6.43,6.43,6.42,6.42,20800.0,6.43,6.43,6.42,6.42,20800.0
2010-12-31 10:40:00,6.42,6.42,6.42,6.42,4800.0,6.42,6.42,6.42,6.42,4800.0
2010-12-31 10:50:00,6.42,6.43,6.42,6.43,3200.0,6.42,6.43,6.42,6.43,3200.0
2010-12-31 11:00:00,6.43,6.43,6.42,6.42,15200.0,6.43,6.43,6.42,6.42,15200.0
2010-12-31 11:10:00,6.42,6.43,6.42,6.42,7200.0,6.42,6.43,6.42,6.42,7200.0
2010-12-31 11:20:00,6.43,6.43,6.42,6.42,5200.0,6.43,6.43,6.42,6.42,5200.0
2010-12-31 11:30:00,6.43,6.43,6.42,6.43,5200.0,6.43,6.43,6.42,6.43,5200.0
2010-12-31 11:40:00,6.43,6.43,6.43,6.43,6000.0,6.43,6.43,6.43,6.43,6000.0
2010-12-31 11:50:00,6.43,6.43,6.43,6.43,4000.0,6.43,6.43,6.43,6.43,4000.0
2010-12-31 12:00:00,6.43,6.43,6.43,6.43,9200.0,6.43,6.43,6.43,6.43,9200.0
2010-12-31 12:10:00,6.43,6.43,6.43,6.43,2400.0,6.43,6.43,6.43,6.43,2400.0
2010-12-31 12:20:00,6.43,6.43,6.43,6.43,3200.0,6.43,6.43,6.43,6.43,3200.0
2010-12-31 12:30:00,6.43,6.43,6.43,6.43,8000.0,6.43,6.43,6.43,6.43,8000.0
2010-12-31 12:40:00,6.43,6.43,6.43,6.43,4000.0,6.43,6.43,6.43,6.43,4000.0
2010-12-31 12:50:00,6.43,6.43,6.42,6.43,3200.0,6.43,6.43,6.42,6.43,3200.0
2010-12-31 13:00:00,6.42,6.42,6.42,6.42,1200.0,6.42,6.42,6.42,6.42,1200.0
2010-12-31 13:10:00,6.43,6.43,6.42,6.42,5600.0,6.43,6.43,6.42,6.42,5600.0
2010-12-31 13:20:00,6.42,6.42,6.42,6.42,1600.0,6.42,6.42,6.42,6.42,1600.0
2010-12-31 13:30:00,6.42,6.42,6.42,6.42,4000.0,6.42,6.42,6.42,6.42,4000.0
2010-12-31 13:40:00,6.42,6.42,6.41,6.41,6800.0,6.42,6.42,6.41,6.41,6800.0
2010-12-31 13:50:00,6.41,6.41,6.4,6.41,6400.0,6.41,6.41,6.4,6.41,6400.0
2010-12-31 14:00:00,6.4,6.4,6.4,6.4,6800.0,6.4,6.4,6.4,6.4,6800.0
2010-12-31 14:10:00,6.4,6.4,6.39,6.39,8000.0,6.4,6.4,6.39,6.39,8000.0
2010-12-31 14:20:00,6.4,6.4,6.39,6.39,9200.0,6.4,6.4,6.39,6.39,9200.0
2010-12-31 14:30:00,6.4,6.4,6.39,6.4,12400.0,6.4,6.4,6.39,6.4,12400.0
2010-12-31 14:40:00,6.4,6.4,6.39,6.39,14400.0,6.4,6.4,6.39,6.39,14400.0
2010-12-31 14:50:00,6.39,6.39,6.38,6.39,11600.0,6.39,6.39,6.38,6.39,11600.0
2010-12-31 15:00:00,6.39,6.4,6.38,6.39,14000.0,6.39,6.4,6.38,6.39,14000.0
2010-12-31 15:10:00,6.39,6.4,6.39,6.39,19600.0,6.39,6.4,6.39,6.39,19600.0
2010-12-31 15:20:00,6.39,6.39,6.38,6.38,22000.0,6.39,6.39,6.38,6.38,22000.0
2010-12-31 15:30:00,6.39,6.4,6.38,6.38,23600.0,6.39,6.4,6.38,6.38,23600.0
2010-12-31 15:40:00,6.39,6.39,6.33,6.33,88400.0,6.39,6.39,6.33,6.33,88400.0
2010-12-31 15:50:00,6.33,6.35,6.33,6.34,124800.0,6.33,6.35,6.33,6.34,124800.0
2011-01-03 09:30:00,6.39,6.42,6.38,6.42,8800.0,6.39,6.42,6.38,6.42,8800.0
2011-01-03 09:40:00,6.4,6.42,6.4,6.41,8800.0,6.4,6.42,6.4,6.41,8800.0
2011-01-03 09:50:00,6.42,6.45,6.42,6.45,12000.0,6.42,6.45,6.42,6.45,12000.0
2011-01-03 10:00:00,6.45,6.48,6.45,6.47,16400.0,6.45,6.48,6.45,6.47,16400.0
2011-01-03 10:10:00,6.48,6.53,6.48,6.53,26400.0,6.48,6.53,6.48,6.53,26400.0
2011-01-03 10:20:00,6.54,6.56,6.54,6.55,30000.0,6.54,6.56,6.54,6.55,30000.0
2011-01-03 10:30:00,6.55,6.55,6.52,6.53,20800.0,6.55,6.55,6.52,6.53,20800.0
2011-01-03 10:40:00,6.53,6.54,6.52,6.53,11200.0,6.53,6.54,6.52,6.53,11200.0
2011-01-03 10:50:00,6.53,6.54,6.51,6.51,9200.0,6.53,6.54,6.51,6.51,9200.0
2011-01-03 11:00:00,6.51,6.52,6.51,6.52,9600.0,6.51,6.52,6.51,6.52,9600.0
2011-01-03 11:10:00,6.52,6.53,6.52,6.53,15600.0,6.52,6.53,6.52,6.53,15600.0
2011-01-03 11:20:00,6.53,6.53,6.52,6.53,16800.0,6.53,6.53,6.52,6.53,16800.0
2011-01-03 11:30:00,6.53,6.53,6.52,6.53,45600.0,6.53,6.53,6.52,6.53,45600.0
2011-01-03 11:40:00,6.53,6.53,6.52,6.53,16400.0,6.53,6.53,6.52,6.53,16400.0
2011-01-03 11:50:00,6.53,6.53,6.52,6.53,13600.0,6.53,6.53,6.52,6.53,13600.0
2011-01-03 12:00:00,6.53,6.54,6.53,6.54,5200.0,6.53,6.54,6.53,6.54,5200.0
2011-01-03 12:10:00,6.55,6.55,6.54,6.55,10800.0,6.55,6.55,6.54,6.55,10800.0
2011-01-03 12:20:00,6.55,6.56,6.54,6.55,26800.0,6.55,6.56,6.54,6.55,26800.0
2011-01-03 12:30:00,6.55,6.56,6.55,6.56,11600.0,6.55,6.56,6.55,6.56,11600.0
2011-01-03 12:40:00,6.55,6.56,6.55,6.56,8400.0,6.55,6.56,6.55,6.56,8400.0
2011-01-03 12:50:00,6.56,6.56,6.55,6.55,36400.0,6.56,6.56,6.55,6.55,36400.0
2011-01-03 13:00:00,6.55,6.56,6.55,6.55,8400.0,6.55,6.56,6.55,6.55,8400.0
2011-01-03 13:10:00,6.55,6.55,6.54,6.54,14800.0,6.55,6.55,6.54,6.54,14800.0
2011-01-03 13:20:00,6.55,6.56,6.54,6.56,26000.0,6.55,6.56,6.54,6.56,26000.0
2011-01-03 13:30:00,6.56,6.56,6.56,6.56,5600.0,6.56,6.56,6.56,6.56,5600.0
2011-01-03 13:40:00,6.56,6.56,6.56,6.56,5600.0,6.56,6.56,6.56,6.56,5600.0
2011-01-03 13:50:00,6.56,6.56,6.56,6.56,3600.0,6.56,6.56,6.56,6.56,3600.0
2011-01-03 14:00:00,6.56,6.58,6.56,6.57,10800.0,6.56,6.58,6.56,6.57,10800.0
2011-01-03 14:10:00,6.58,6.58,6.57,6.57,12400.0,6.58,6.58,6.57,6.57,12400.0
2011-01-03 14:20:00,6.58,6.58,6.58,6.58,6000.0,6.58,6.58,6.58,6.58,6000.0
2011-01-03 14:30:00,6.57,6.58,6.57,6.58,10400.0,6.57,6.58,6.57,6.58,10400.0
2011-01-03 14:40:00,6.58,6.6,6.58,6.59,20400.0,6.58,6.6,6.58,6.59,20400.0
2011-01-03 14:50:00,6.6,6.61,6.59,6.6,8800.0,6.6,6.61,6.59,6.6,8800.0
2011-01-03 15:00:00,6.6,6.6,6.6,6.6,11600.0,6.6,6.6,6.6,6.6,11600.0
2011-01-03 15:10:00,6.6,6.63,6.6,6.61,65200.0,6.6,6.63,6.6,6.61,65200.0
2011-01-03 15:20:00,6.6,6.62,6.6,6.61,82000.0,6.6,6.62,6.6,6.61,82000.0
2011-01-03 15:30:00,6.61,6.61,6.6,6.6,62400.0,6.61,6.61,6.6,6.6,62400.0
2011-01-03 15:40:00,6.6,6.63,6.6,6.62,49200.0,6.6,6.63,6.6,6.62,49200.0
2011-01-03 15:50:00,6.62,6.63,6.6,6.6,93200.0,6.62,6.63,6.6,6.6,93200.0
2011-01-04 09:30:00,6.63,6.64,6.6,6.6,18400.0,6.63,6.64,6.6,6.6,18400.0
2011-01-04 09:40:00,6.59,6.59,6.58,6.59,25600.0,6.59,6.59,6.58,6.59,25600.0
2011-01-04 09:50:00,6.58,6.59,6.58,6.58,11200.0,6.58,6.59,6.58,6.58,11200.0
2011-01-04 10:00:00,6.58,6.61,6.58,6.59,40000.0,6.58,6.61,6.58,6.59,40000.0
2011-01-04 10:10:00,6.58,6.59,6.58,6.59,7200.0,6.58,6.59,6.58,6.59,7200.0
2011-01-04 10:20:00,6.59,6.6,6.58,6.58,34800.0,6.59,6.6,6.58,6.58,34800.0
2011-01-04 10:30:00,6.58,6.59,6.57,6.57,6400.0,6.58,6.59,6.57,6.57,6400.0
2011-01-04 10:40:00,6.57,6.57,6.56,6.57,8800.0,6.57,6.57,6.56,6.57,8800.0
2011-01-04 10:50:00,6.57,6.58,6.56,6.58,28000.0,6.57,6.58,6.56,6.58,28000.0
2011-01-04 11:00:00,6.58,6.58,6.57,6.57,29600.0,6.58,6.58,6.57,6.57,29600.0
2011-01-04 11:10:00,6.56,6.57,6.56,6.57,9600.0,6.56,6.57,6.56,6.57,9600.0
2011-01-04 11:20:00,6.57,6.58,6.56,6.57,10400.0,6.57,6.58,6.56,6.57,10400.0
2011-01-04 11:30:00,6.56,6.57,6.56,6.57,25200.0,6.56,6.57,6.56,6.57,25200.0
2011-01-04 11:40:00,6.57,6.57,6.57,6.57,7600.0,6.57,6.57,6.57,6.57,7600.0
2011-01-04 11:50:00,6.57,6.58,6.53,6.53,18800.0,6.57,6.58,6.53,6.53,18800.0
2011-01-04 12:00:00,6.54,6.56,6.51,6.51,39200.0,6.54,6.56,6.51,6.51,39200.0
2011-01-04 12:10:00,6.51,6.55,6.51,6.55,14800.0,6.51,6.55,6.51,6.55,14800.0
2011-01-04 12:20:00,6.54,6.55,6.52,6.53,24400.0,6.54,6.55,6.52,6.53,24400.0
2011-01-04 12:30:00,6.54,6.55,6.54,6.54,45200.0,6.54,6.55,6.54,6.54,45200.0
2011-01-04 12:40:00,6.54,6.55,6.53,6.55,32800.0,6.54,6.55,6.53,6.55,32800.0
2011-01-04 12:50:00,6.55,6.57,6.55,6.56,5600.0,6.55,6.57,6.55,6.56,5600.0
2011-01-04 13:00:00,6.56,6.56,6.55,6.55,36000.0,6.56,6.56,6.55,6.55,36000.0
2011-01-04 13:10:00,6.55,6.58,6.55,6.57,32800.0,6.55,6.58,6.55,6.57,32800.0
2011-01-04 13:20:00,6.58,6.58,6.57,6.57,4800.0,6.58,6.58,6.57,6.57,4800.0
2011-01-04 13:30:00,6.58,6.58,6.57,6.58,6800.0,6.58,6.58,6.57,6.58,6800.0
2011-01-04 13:40:00,6.58,6.58,6.57,6.57,4400.0,6.58,6.58,6.57,6.57,4400.0
2011-01-04 13:50:00,6.57,6.57,6.56,6.57,2800.0,6.57,6.57,6.56,6.57,2800.0
2011-01-04 14:00:00,6.57,6.58,6.56,6.58,13200.0,6.57,6.58,6.56,6.58,13200.0
2011-01-04 14:10:00,6.58,6.59,6.57,6.58,7200.0,6.58,6.59,6.57,6.58,7200.0
2011-01-04 14:20:00,6.58,6.6,6.58,6.6,8000.0,6.58,6.6,6.58,6.6,8000.0
2011-01-04 14:30:00,6.59,6.59,6.57,6.57,5200.0,6.59,6.59,6.57,6.57,5200.0
2011-01-04 14:40:00,6.59,6.6,6.58,6.59,14400.0,6.59,6.6,6.58,6.59,14400.0
2011-01-04 14:50:00,6.59,6.6,6.59,6.59,9200.0,6.59,6.6,6.59,6.59,9200.0
2011-01-04 15:00:00,6.59,6.59,6.57,6.57,16800.0,6.59,6.59,6.57,6.57,16800.0
2011-01-04 15:10:00,6.58,6.58,6.57,6.58,13600.0,6.58,6.58,6.57,6.58,13600.0
2011-01-04 15:20:00,6.59,6.6,6.59,6.59,21200.0,6.59,6.6,6.59,6.59,21200.0
2011-01-04 15:30:00,6.59,6.59,6.58,6.59,24400.0,6.59,6.59,6.58,6.59,24400.0
2011-01-04 15:40:00,6.58,6.59,6.58,6.58,33200.0,6.58,6.59,6.58,6.58,33200.0
2011-01-04 15:50:00,6.58,6.58,6.56,6.56,431600.0,6.58,6.58,6.56,6.56,431600.0
2011-01-05 09:30:00,6.54,6.56,6.49,6.56,23600.0,6.54,6.56,6.49,6.56,23600.0
2011-01-05 09:40:00,6.55,6.56,6.53,6.53,21200.0,6.55,6.56,6.53,6.53,21200.0
2011-01-05 09:50:00,6.53,6.55,6.53,6.54,6800.0,6.53,6.55,6.53,6.54,6800.0
2011-01-05 10:00:00,6.55,6.56,6.55,6.55,27600.0,6.55,6.56,6.55,6.55,27600.0
2011-01-05 10:10:00,6.55,6.56,6.53,6.53,19600.0,6.55,6.56,6.53,6.53,19600.0
2011-01-05 10:20:00,6.54,6.54,6.52,6.52,15200.0,6.54,6.54,6.52,6.52,15200.0
2011-01-05 10:30:00,6.52,6.52,6.51,6.52,16800.0,6.52,6.52,6.51,6.52,16800.0
2011-01-05 10:40:00,6.52,6.52,6.51,6.52,14800.0,6.52,6.52,6.51,6.52,14800.0
2011-01-05 10:50:00,6.51,6.52,6.51,6.51,9600.0,6.51,6.52,6.51,6.51,9600.0
2011-01-05 11:00:00,6.52,6.53,6.51,6.53,19200.0,6.52,6.53,6.51,6.53,19200.0
2011-01-05 11:10:00,6.52,6.54,6.52,6.54,28400.0,6.52,6.54,6.52,6.54,28400.0
2011-01-05 11:20:00,6.54,6.55,6.54,6.55,20400.0,6.54,6.55,6.54,6.55,20400.0
2011-01-05 11:30:00,6.54,6.54,6.53,6.54,13600.0,6.54,6.54,6.53,6.54,13600.0
2011-01-05 11:40:00,6.55,6.55,6.53,6.53,10000.0,6.55,6.55,6.53,6.53,10000.0
2011-01-05 11:50:00,6.53,6.55,6.53,6.55,39200.0,6.53,6.55,6.53,6.55,39200.0
2011-01-05 12:00:00,6.55,6.56,6.53,6.53,35600.0,6.55,6.56,6.53,6.53,35600.0
2011-01-05 12:10:00,6.53,6.54,6.52,6.53,9200.0,6.53,6.54,6.52,6.53,9200.0
2011-01-05 12:20:00,6.53,6.54,6.53,6.53,8400.0,6.53,6.54,6.53,6.53,8400.0
2011-01-05 12:30:00,6.53,6.54,6.53,6.53,16400.0,6.53,6.54,6.53,6.53,16400.0
2011-01-05 12:40:00,6.53,6.53,6.49,6.49,30400.0,6.53,6.53,6.49,6.49,30400.0
2011-01-05 12:50:00,6.49,6.49,6.47,6.49,22000.0,6.49,6.49,6.47,6.49,22000.0
2011-01-05 13:00:00,6.49,6.49,6.49,6.49,5600.0,6.49,6.49,6.49,6.49,5600.0
2011-01-05 13:10:00,6.49,6.5,6.48,6.48,10800.0,6.49,6.5,6.48,6.48,10800.0
2011-01-05 13:20:00,6.48,6.5,6.48,6.48,8000.0,6.48,6.5,6.48,6.48,8000.0
2011-01-05 13:30:00,6.49,6.5,6.49,6.5,26000.0,6.49,6.5,6.49,6.5,26000.0
2011-01-05 13:40:00,6.5,6.51,6.5,6.5,12400.0,6.5,6.51,6.5,6.5,12400.0
2011-01-05 13:50:00,6.5,6.51,6.5,6.5,12400.0,6.5,6.51,6.5,6.5,12400.0
2011-01-05 14:00:00,6.5,6.52,6.5,6.5,60000.0,6.5,6.52,6.5,6.5,60000.0
2011-01-05 14:10:00,6.51,6.51,6.49,6.5,100800.0,6.51,6.51,6.49,6.5,100800.0
2011-01-05 14:20:00,6.51,6.51,6.5,6.5,72800.0,6.51,6.51,6.5,6.5,72800.0
2011-01-05 14:30:00,6.51,6.51,6.5,6.5,77600.0,6.51,6.51,6.5,6.5,77600.0
2011-01-05 14:40:00,6.5,6.51,6.5,6.5,37600.0,6.5,6.51,6.5,6.5,37600.0
2011-01-05 14:50:00,6.51,6.51,6.5,6.51,11600.0,6.51,6.51,6.5,6.51,11600.0
2011-01-05 15:00:00,6.51,6.52,6.51,6.52,11600.0,6.51,6.52,6.51,6.52,11600.0
2011-01-05 15:10:00,6.52,6.52,6.52,6.52,20800.0,6.52,6.52,6.52,6.52,20800.0
2011-01-05 15:20:00,6.52,6.52,6.5,6.5,14800.0,6.52,6.52,6.5,6.5,14800.0
2011-01-05 15:30:00,6.5,6.51,6.5,6.51,16000.0,6.5,6.51,6.5,6.51,16000.0
2011-01-05 15:40:00,6.51,6.52,6.5,6.52,45200.0,6.51,6.52,6.5,6.52,45200.0
2011-01-05 15:50:00,6.52,6.53,6.52,6.52,122000.0,6.52,6.53,6.52,6.52,122000.0
2011-01-06 09:30:00,6.68,7.36,6.68,7.05,752400.0,6.68,7.36,6.68,7.05,752400.0
2011-01-06 09:40:00,7.05,7.07,7.0,7.01,418800.0,7.05,7.07,7.0,7.01,418800.0
2011-01-06 09:50:00,7.01,7.01,6.97,6.99,317600.0,7.01,7.01,6.97,6.99,317600.0
2011-01-06 10:00:00,7.0,7.01,6.99,7.0,310400.0,7.0,7.01,6.99,7.0,310400.0
2011-01-06 10:10:00,7.0,7.06,7.0,7.01,186800.0,7.0,7.06,7.0,7.01,186800.0
2011-01-06 10:20:00,7.01,7.04,7.01,7.03,277200.0,7.01,7.04,7.01,7.03,277200.0
2011-01-06 10:30:00,7.03,7.04,6.98,6.98,198800.0,7.03,7.04,6.98,6.98,198800.0
2011-01-06 10:40:00,6.99,7.0,6.96,7.0,108800.0,6.99,7.0,6.96,7.0,108800.0
2011-01-06 10:50:00,7.0,7.0,6.97,6.97,51600.0,7.0,7.0,6.97,6.97,51600.0
2011-01-06 11:00:00,6.97,6.98,6.94,6.94,134000.0,6.97,6.98,6.94,6.94,134000.0
2011-01-06 11:10:00,6.94,7.0,6.94,7.0,226800.0,6.94,7.0,6.94,7.0,226800.0
2011-01-06 11:20:00,7.0,7.0,6.96,6.96,85200.0,7.0,7.0,6.96,6.96,85200.0
2011-01-06 11:30:00,6.96,6.98,6.93,6.93,130800.0,6.96,6.98,6.93,6.93,130800.0
2011-01-06 11:40:00,6.93,6.93,6.89,6.9,112000.0,6.93,6.93,6.89,6.9,112000.0
2011-01-06 11:50:00,6.9,6.92,6.89,6.92,54400.0,6.9,6.92,6.89,6.92,54400.0
2011-01-06 12:00:00,6.92,6.94,6.92,6.93,66800.0,6.92,6.94,6.92,6.93,66800.0
2011-01-06 12:10:00,6.93,6.94,6.92,6.93,23600.0,6.93,6.94,6.92,6.93,23600.0
2011-01-06 12:20:00,6.93,6.96,6.93,6.94,42000.0,6.93,6.96,6.93,6.94,42000.0
2011-01-06 12:30:00,6.94,6.94,6.92,6.93,36400.0,6.94,6.94,6.92,6.93,36400.0
2011-01-06 12:40:00,6.93,6.95,6.93,6.95,32000.0,6.93,6.95,6.93,6.95,32000.0
2011-01-06 12:50:00,6.95,6.96,6.94,6.95,30000.0,6.95,6.96,6.94,6.95,30000.0
2011-01-06 13:00:00,6.95,6.95,6.94,6.95,19600.0,6.95,6.95,6.94,6.95,19600.0
2011-01-06 13:10:00,6.95,6.95,6.93,6.94,10800.0,6.95,6.95,6.93,6.94,10800.0
2011-01-06 13:20:00,6.95,6.95,6.94,6.94,35600.0,6.95,6.95,6.94,6.94,35600.0
2011-01-06 13:30:00,6.94,6.94,6.92,6.93,34800.0,6.94,6.94,6.92,6.93,34800.0
2011-01-06 13:40:00,6.92,6.93,6.9,6.9,31600.0,6.92,6.93,6.9,6.9,31600.0
2011-01-06 13:50:00,6.9,6.91,6.88,6.89,54000.0,6.9,6.91,6.88,6.89,54000.0
2011-01-06 14:00:00,6.89,6.91,6.89,6.89,20800.0,6.89,6.91,6.89,6.89,20800.0
2011-01-06 14:10:00,6.89,6.89,6.86,6.87,60000.0,6.89,6.89,6.86,6.87,60000.0
2011-01-06 14:20:00,6.87,6.89,6.86,6.89,47600.0,6.87,6.89,6.86,6.89,47600.0
2011-01-06 14:30:00,6.88,6.88,6.85,6.85,38400.0,6.88,6.88,6.85,6.85,38400.0
2011-01-06 14:40:00,6.85,6.85,6.81,6.82,70800.0,6.85,6.85,6.81,6.82,70800.0
2011-01-06 14:50:00,6.82,6.84,6.79,6.84,60000.0,6.82,6.84,6.79,6.84,60000.0
2011-01-06 15:00:00,6.84,6.86,6.84,6.84,67200.0,6.84,6.86,6.84,6.84,67200.0
2011-01-06 15:10:00,6.84,6.85,6.83,6.85,106000.0,6.84,6.85,6.83,6.85,106000.0
2011-01-06 15:20:00,6.86,6.88,6.85,6.87,109600.0,6.86,6.88,6.85,6.87,109600.0
2011-01-06 15:30:00,6.87,6.87,6.84,6.86,158400.0,6.87,6.87,6.84,6.86,158400.0
2011-01-06 15:40:00,6.86,6.88,6.86,6.88,198000.0,6.86,6.88,6.86,6.88,198000.0
2011-01-06 15:50:00,6.88,6.9,6.87,6.88,332000.0,6.88,6.9,6.87,6.88,332000.0
2011-01-07 09:30:00,6.91,6.91,6.86,6.87,30400.0,6.91,6.91,6.86,6.87,30400.0
2011-01-07 09:40:00,6.87,6.89,6.85,6.87,49600.0,6.87,6.89,6.85,6.87,49600.0
2011-01-07 09:50:00,6.88,6.88,6.87,6.88,21200.0,6.88,6.88,6.87,6.88,21200.0
2011-01-07 10:00:00,6.89,6.9,6.88,6.9,19600.0,6.89,6.9,6.88,6.9,19600.0
2011-01-07 10:10:00,6.9,6.93,6.9,6.92,23600.0,6.9,6.93,6.9,6.92,23600.0
2011-01-07 10:20:00,6.92,6.92,6.9,6.91,30000.0,6.92,6.92,6.9,6.91,30000.0
2011-01-07 10:30:00,6.92,6.93,6.92,6.93,13600.0,6.92,6.93,6.92,6.93,13600.0
2011-01-07 10:40:00,6.93,6.94,6.92,6.93,40400.0,6.93,6.94,6.92,6.93,40400.0
2011-01-07 10:50:00,6.93,6.94,6.92,6.94,28000.0,6.93,6.94,6.92,6.94,28000.0
2011-01-07 11:00:00,6.94,6.97,6.94,6.95,32800.0,6.94,6.97,6.94,6.95,32800.0
2011-01-07 11:10:00,6.96,6.98,6.96,6.98,28000.0,6.96,6.98,6.96,6.98,28000.0
2011-01-07 11:20:00,6.98,6.98,6.96,6.97,33600.0,6.98,6.98,6.96,6.97,33600.0
2011-01-07 11:30:00,6.98,6.98,6.93,6.94,47200.0,6.98,6.98,6.93,6.94,47200.0
2011-01-07 11:40:00,6.95,6.95,6.93,6.95,36000.0,6.95,6.95,6.93,6.95,36000.0
2011-01-07 11:50:00,6.95,6.95,6.93,6.94,19600.0,6.95,6.95,6.93,6.94,19600.0
2011-01-07 12:00:00,6.94,6.94,6.92,6.93,18000.0,6.94,6.94,6.92,6.93,18000.0
2011-01-07 12:10:00,6.93,6.95,6.92,6.94,8400.0,6.93,6.95,6.92,6.94,8400.0
2011-01-07 12:20:00,6.94,6.95,6.9,6.9,26800.0,6.94,6.95,6.9,6.9,26800.0
2011-01-07 12:30:00,6.9,6.9,6.88,6.88,41200.0,6.9,6.9,6.88,6.88,41200.0
2011-01-07 12:40:00,6.88,6.89,6.87,6.87,36400.0,6.88,6.89,6.87,6.87,36400.0
2011-01-07 12:50:00,6.87,6.88,6.83,6.85,19600.0,6.87,6.88,6.83,6.85,19600.0
2011-01-07 13:00:00,6.85,6.85,6.83,6.83,20400.0,6.85,6.85,6.83,6.83,20400.0
2011-01-07 13:10:00,6.83,6.87,6.83,6.87,20000.0,6.83,6.87,6.83,6.87,20000.0
2011-01-07 13:20:00,6.87,6.88,6.85,6.87,8800.0,6.87,6.88,6.85,6.87,8800.0
2011-01-07 13:30:00,6.87,6.89,6.86,6.89,12400.0,6.87,6.89,6.86,6.89,12400.0
2011-01-07 13:40:00,6.89,6.89,6.87,6.88,11200.0,6.89,6.89,6.87,6.88,11200.0
2011-01-07 13:50:00,6.88,6.88,6.86,6.86,10400.0,6.88,6.88,6.86,6.86,10400.0
2011-01-07 14:00:00,6.86,6.88,6.86,6.87,7600.0,6.86,6.88,6.86,6.87,7600.0
2011-01-07 14:10:00,6.87,6.88,6.86,6.87,14400.0,6.87,6.88,6.86,6.87,14400.0
2011-01-07 14:20:00,6.87,6.88,6.87,6.88,6000.0,6.87,6.88,6.87,6.88,6000.0
2011-01-07 14:30:00,6.88,6.89,6.87,6.89,10400.0,6.88,6.89,6.87,6.89,10400.0
2011-01-07 14:40:00,6.88,6.9,6.87,6.9,14000.0,6.88,6.9,6.87,6.9,14000.0
2011-01-07 14:50:00,6.9,6.91,6.89,6.9,15600.0,6.9,6.91,6.89,6.9,15600.0
2011-01-07 15:00:00,6.9,6.91,6.89,6.91,12000.0,6.9,6.91,6.89,6.91,12000.0
2011-01-07 15:10:00,6.91,6.92,6.9,6.92,14800.0,6.91,6.92,6.9,6.92,14800.0
2011-01-07 15:20:00,6.93,6.93,6.91,6.91,29200.0,6.93,6.93,6.91,6.91,29200.0
2011-01-07 15:30:00,6.91,6.93,6.9,6.92,68800.0,6.91,6.93,6.9,6.92,68800.0
2011-01-07 15:40:00,6.92,6.94,6.91,6.93,79200.0,6.92,6.94,6.91,6.93,79200.0
2011-01-07 15:50:00,6.93,6.95,6.93,6.93,132000.0,6.93,6.95,6.93,6.93,132000.0
2011-01-10 09:30:00,6.93,6.93,6.85,6.9,16800.0,6.93,6.93,6.85,6.9,16800.0
2011-01-10 09:40:00,6.91,6.95,6.9,6.94,7200.0,6.91,6.95,6.9,6.94,7200.0
2011-01-10 09:50:00,6.93,6.94,6.92,6.93,34000.0,6.93,6.94,6.92,6.93,34000.0
2011-01-10 10:00:00,6.93,6.94,6.92,6.94,12400.0,6.93,6.94,6.92,6.94,12400.0
2011-01-10 10:10:00,6.95,6.98,6.95,6.95,12000.0,6.95,6.98,6.95,6.95,12000.0
2011-01-10 10:20:00,6.95,6.98,6.93,6.96,23600.0,6.95,6.98,6.93,6.96,23600.0
2011-01-10 10:30:00,6.96,6.97,6.93,6.95,16000.0,6.96,6.97,6.93,6.95,16000.0
2011-01-10 10:40:00,6.95,6.96,6.93,6.93,10400.0,6.95,6.96,6.93,6.93,10400.0
2011-01-10 10:50:00,6.93,6.93,6.88,6.9,18000.0,6.93,6.93,6.88,6.9,18000.0
2011-01-10 11:00:00,6.9,6.92,6.89,6.91,16000.0,6.9,6.92,6.89,6.91,16000.0
2011-01-10 11:10:00,6.9,6.93,6.9,6.91,14800.0,6.9,6.93,6.9,6.91,14800.0
2011-01-10 11:20:00,6.91,6.94,6.91,6.94,10400.0,6.91,6.94,6.91,6.94,10400.0
2011-01-10 11:30:00,6.95,6.96,6.94,6.96,11600.0,6.95,6.96,6.94,6.96,11600.0
2011-01-10 11:40:00,6.96,6.96,6.94,6.95,6800.0,6.96,6.96,6.94,6.95,6800.0
2011-01-10 11:50:00,6.95,6.97,6.95,6.97,10000.0,6.95,6.97,6.95,6.97,10000.0
2011-01-10 12:00:00,6.97,6.99,6.97,6.99,10800.0,6.97,6.99,6.97,6.99,10800.0
2011-01-10 12:10:00,6.98,6.99,6.95,6.96,22000.0,6.98,6.99,6.95,6.96,22000.0
2011-01-10 12:20:00,6.95,6.98,6.95,6.98,10800.0,6.95,6.98,6.95,6.98,10800.0
2011-01-10 12:30:00,6.97,6.97,6.95,6.97,15200.0,6.97,6.97,6.95,6.97,15200.0
2011-01-10 12:40:00,6.96,6.99,6.96,6.98,11200.0,6.96,6.99,6.96,6.98,11200.0
2011-01-10 12:50:00,6.97,6.98,6.97,6.98,9600.0,6.97,6.98,6.97,6.98,9600.0
2011-01-10 13:00:00,6.97,6.98,6.96,6.97,6000.0,6.97,6.98,6.96,6.97,6000.0
2011-01-10 13:10:00,6.97,6.98,6.97,6.98,8400.0,6.97,6.98,6.97,6.98,8400.0
2011-01-10 13:20:00,6.97,6.99,6.96,6.99,10400.0,6.97,6.99,6.96,6.99,10400.0
2011-01-10 13:30:00,6.99,7.0,6.99,6.99,4800.0,6.99,7.0,6.99,6.99,4800.0
2011-01-10 13:40:00,7.0,7.0,6.99,7.0,6400.0,7.0,7.0,6.99,7.0,6400.0
2011-01-10 13:50:00,7.01,7.02,7.0,7.01,6800.0,7.01,7.02,7.0,7.01,6800.0
2011-01-10 14:00:00,7.01,7.02,6.98,6.98,12800.0,7.01,7.02,6.98,6.98,12800.0
2011-01-10 14:10:00,6.98,7.01,6.98,6.99,15600.0,6.98,7.01,6.98,6.99,15600.0
2011-01-10 14:20:00,6.98,7.01,6.98,7.0,9600.0,6.98,7.01,6.98,7.0,9600.0
2011-01-10 14:30:00,7.0,7.01,7.0,7.0,9600.0,7.0,7.01,7.0,7.0,9600.0
2011-01-10 14:40:00,7.0,7.0,6.99,6.99,14000.0,7.0,7.0,6.99,6.99,14000.0
2011-01-10 14:50:00,6.99,6.99,6.98,6.98,9200.0,6.99,6.99,6.98,6.98,9200.0
2011-01-10 15:00:00,6.98,6.99,6.97,6.99,23600.0,6.98,6.99,6.97,6.99,23600.0
2011-01-10 15:10:00,6.99,6.99,6.97,6.97,25200.0,6.99,6.99,6.97,6.97,25200.0
2011-01-10 15:20:00,6.97,7.0,6.97,7.0,26400.0,6.97,7.0,6.97,7.0,26400.0
2011-01-10 15:30:00,7.0,7.0,6.97,6.98,20000.0,7.0,7.0,6.97,6.98,20000.0
2011-01-10 15:40:00,6.98,6.98,6.95,6.95,43600.0,6.98,6.98,6.95,6.95,43600.0
2011-01-10 15:50:00,6.96,6.96,6.95,6.95,89200.0,6.96,6.96,6.95,6.95,89200.0
2011-01-11 09:30:00,6.96,6.98,6.93,6.97,44800.0,6.96,6.98,6.93,6.97,44800.0
2011-01-11 09:40:00,6.97,6.98,6.96,6.97,12000.0,6.97,6.98,6.96,6.97,12000.0
2011-01-11 09:50:00,6.97,6.97,6.96,6.96,6400.0,6.97,6.97,6.96,6.96,6400.0
2011-01-11 10:00:00,6.96,6.98,6.96,6.97,22000.0,6.96,6.98,6.96,6.97,22000.0
2011-01-11 10:10:00,6.97,6.98,6.97,6.97,7600.0,6.97,6.98,6.97,6.97,7600.0
2011-01-11 10:20:00,6.98,6.99,6.97,6.98,44000.0,6.98,6.99,6.97,6.98,44000.0
2011-01-11 10:30:00,6.98,6.99,6.98,6.99,12800.0,6.98,6.99,6.98,6.99,12800.0
2011-01-11 10:40:00,7.0,7.0,6.98,6.98,19200.0,7.0,7.0,6.98,6.98,19200.0
2011-01-11 10:50:00,6.98,6.99,6.98,6.98,3200.0,6.98,6.99,6.98,6.98,3200.0
2011-01-11 11:00:00,6.99,7.01,6.99,7.0,18000.0,6.99,7.01,6.99,7.0,18000.0
2011-01-11 11:10:00,7.0,7.01,6.99,7.01,11600.0,7.0,7.01,6.99,7.01,11600.0
2011-01-11 11:20:00,7.0,7.0,7.0,7.0,1600.0,7.0,7.0,7.0,7.0,1600.0
2011-01-11 11:30:00,7.0,7.0,6.99,6.99,6000.0,7.0,7.0,6.99,6.99,6000.0
2011-01-11 11:40:00,7.0,7.0,6.99,7.0,9600.0,7.0,7.0,6.99,7.0,9600.0
2011-01-11 11:50:00,7.0,7.0,6.99,6.99,9200.0,7.0,7.0,6.99,6.99,9200.0
2011-01-11 12:00:00,6.99,6.99,6.98,6.99,8000.0,6.99,6.99,6.98,6.99,8000.0
2011-01-11 12:10:00,6.99,7.0,6.99,6.99,5600.0,6.99,7.0,6.99,6.99,5600.0
2011-01-11 12:20:00,6.99,7.0,6.99,6.99,7600.0,6.99,7.0,6.99,6.99,7600.0
2011-01-11 12:30:00,6.99,6.99,6.98,6.99,13200.0,6.99,6.99,6.98,6.99,13200.0
2011-01-11 12:40:00,6.98,6.99,6.98,6.98,12400.0,6.98,6.99,6.98,6.98,12400.0
2011-01-11 12:50:00,6.98,6.99,6.98,6.98,9200.0,6.98,6.99,6.98,6.98,9200.0
2011-01-11 13:00:00,6.98,6.99,6.97,6.97,10000.0,6.98,6.99,6.97,6.97,10000.0
2011-01-11 13:10:00,6.97,6.97,6.94,6.95,13600.0,6.97,6.97,6.94,6.95,13600.0
2011-01-11 13:20:00,6.95,6.96,6.93,6.95,30000.0,6.95,6.96,6.93,6.95,30000.0
2011-01-11 13:30:00,6.95,6.96,6.95,6.95,12800.0,6.95,6.96,6.95,6.95,12800.0
2011-01-11 13:40:00,6.95,6.96,6.95,6.96,5200.0,6.95,6.96,6.95,6.96,5200.0
2011-01-11 13:50:00,6.95,6.95,6.93,6.94,24400.0,6.95,6.95,6.93,6.94,24400.0
2011-01-11 14:00:00,6.94,6.94,6.92,6.93,8000.0,6.94,6.94,6.92,6.93,8000.0
2011-01-11 14:10:00,6.92,6.93,6.92,6.93,9200.0,6.92,6.93,6.92,6.93,9200.0
2011-01-11 14:20:00,6.93,6.93,6.92,6.93,9600.0,6.93,6.93,6.92,6.93,9600.0
2011-01-11 14:30:00,6.93,6.95,6.93,6.95,16000.0,6.93,6.95,6.93,6.95,16000.0
2011-01-11 14:40:00,6.95,6.95,6.93,6.93,16000.0,6.95,6.95,6.93,6.93,16000.0
2011-01-11 14:50:00,6.94,6.94,6.92,6.94,21600.0,6.94,6.94,6.92,6.94,21600.0
2011-01-11 15:00:00,6.94,6.95,6.93,6.94,22800.0,6.94,6.95,6.93,6.94,22800.0
2011-01-11 15:10:00,6.93,6.93,6.93,6.93,5200.0,6.93,6.93,6.93,6.93,5200.0
2011-01-11 15:20:00,6.93,6.93,6.92,6.93,18800.0,6.93,6.93,6.92,6.93,18800.0
2011-01-11 15:30:00,6.93,6.93,6.92,6.92,22000.0,6.93,6.93,6.92,6.92,22000.0
2011-01-11 15:40:00,6.92,6.93,6.9,6.93,77600.0,6.92,6.93,6.9,6.93,77600.0
2011-01-11 15:50:00,6.93,6.95,6.93,6.94,74000.0,6.93,6.95,6.93,6.94,74000.0
2011-01-12 09:30:00,6.98,6.98,6.94,6.96,15600.0,6.98,6.98,6.94,6.96,15600.0
2011-01-12 09:40:00,6.95,6.95,6.93,6.93,6800.0,6.95,6.95,6.93,6.93,6800.0
2011-01-12 09:50:00,6.93,6.94,6.92,6.93,17200.0,6.93,6.94,6.92,6.93,17200.0
2011-01-12 10:00:00,6.93,6.93,6.92,6.93,10400.0,6.93,6.93,6.92,6.93,10400.0
2011-01-12 10:10:00,6.93,6.94,6.93,6.94,8000.0,6.93,6.94,6.93,6.94,8000.0
2011-01-12 10:20:00,6.94,6.94,6.94,6.94,5200.0,6.94,6.94,6.94,6.94,5200.0
2011-01-12 10:30:00,6.94,6.94,6.93,6.93,8400.0,6.94,6.94,6.93,6.93,8400.0
2011-01-12 10:40:00,6.93,6.94,6.93,6.94,8000.0,6.93,6.94,6.93,6.94,8000.0
2011-01-12 10:50:00,6.93,6.94,6.93,6.93,13600.0,6.93,6.94,6.93,6.93,13600.0
2011-01-12 11:00:00,6.94,6.95,6.93,6.94,19200.0,6.94,6.95,6.93,6.94,19200.0
2011-01-12 11:10:00,6.94,6.95,6.93,6.94,19600.0,6.94,6.95,6.93,6.94,19600.0
2011-01-12 11:20:00,6.94,6.95,6.93,6.95,14400.0,6.94,6.95,6.93,6.95,14400.0
2011-01-12 11:30:00,6.93,6.94,6.93,6.93,14800.0,6.93,6.94,6.93,6.93,14800.0
2011-01-12 11:40:00,6.94,6.94,6.94,6.94,5200.0,6.94,6.94,6.94,6.94,5200.0
2011-01-12 11:50:00,6.94,6.94,6.93,6.94,10800.0,6.94,6.94,6.93,6.94,10800.0
2011-01-12 12:00:00,6.94,6.94,6.94,6.94,2800.0,6.94,6.94,6.94,6.94,2800.0
2011-01-12 12:10:00,6.93,6.94,6.93,6.93,6800.0,6.93,6.94,6.93,6.93,6800.0
2011-01-12 12:20:00,6.94,6.94,6.93,6.94,12400.0,6.94,6.94,6.93,6.94,12400.0
2011-01-12 12:30:00,6.94,6.94,6.93,6.94,8800.0,6.94,6.94,6.93,6.94,8800.0
2011-01-12 12:40:00,6.93,6.94,6.93,6.94,5600.0,6.93,6.94,6.93,6.94,5600.0
2011-01-12 12:50:00,6.94,6.94,6.93,6.94,16400.0,6.94,6.94,6.93,6.94,16400.0
2011-01-12 13:00:00,6.94,6.94,6.93,6.93,45200.0,6.94,6.94,6.93,6.93,45200.0
2011-01-12 13:10:00,6.93,6.93,6.92,6.92,8800.0,6.93,6.93,6.92,6.92,8800.0
2011-01-12 13:20:00,6.92,6.92,6.9,6.91,21200.0,6.92,6.92,6.9,6.91,21200.0
2011-01-12 13:30:00,6.91,6.92,6.91,6.92,2800.0,6.91,6.92,6.91,6.92,2800.0
2011-01-12 13:40:00,6.92,6.92,6.91,6.91,8000.0,6.92,6.92,6.91,6.91,8000.0
2011-01-12 13:50:00,6.92,6.92,6.91,6.91,16000.0,6.92,6.92,6.91,6.91,16000.0
2011-01-12 14:00:00,6.9,6.91,6.89,6.9,32400.0,6.9,6.91,6.89,6.9,32400.0
2011-01-12 14:10:00,6.89,6.91,6.89,6.9,6000.0,6.89,6.91,6.89,6.9,6000.0
2011-01-12 14:20:00,6.9,6.9,6.89,6.9,11600.0,6.9,6.9,6.89,6.9,11600.0
2011-01-12 14:30:00,6.9,6.9,6.89,6.9,7200.0,6.9,6.9,6.89,6.9,7200.0
2011-01-12 14:40:00,6.9,6.91,6.9,6.9,17600.0,6.9,6.91,6.9,6.9,17600.0
2011-01-12 14:50:00,6.9,6.91,6.9,6.9,8000.0,6.9,6.91,6.9,6.9,8000.0
2011-01-12 15:00:00,6.9,6.91,6.9,6.9,28000.0,6.9,6.91,6.9,6.9,28000.0
2011-01-12 15:10:00,6.9,6.9,6.86,6.88,38800.0,6.9,6.9,6.86,6.88,38800.0
2011-01-12 15:20:00,6.88,6.88,6.87,6.87,16800.0,6.88,6.88,6.87,6.87,16800.0
2011-01-12 15:30:00,6.88,6.88,6.87,6.87,23600.0,6.88,6.88,6.87,6.87,23600.0
2011-01-12 15:40:00,6.87,6.89,6.86,6.89,36400.0,6.87,6.89,6.86,6.89,36400.0
2011-01-12 15:50:00,6.89,6.89,6.88,6.89,40000.0,6.89,6.89,6.88,6.89,40000.0
2011-01-13 09:30:00,6.9,6.9,6.89,6.9,4800.0,6.9,6.9,6.89,6.9,4800.0
2011-01-13 09:40:00,6.9,6.9,6.89,6.89,5600.0,6.9,6.9,6.89,6.89,5600.0
2011-01-13 09:50:00,6.9,6.9,6.88,6.89,14400.0,6.9,6.9,6.88,6.89,14400.0
2011-01-13 10:00:00,6.89,6.89,6.87,6.89,17600.0,6.89,6.89,6.87,6.89,17600.0
2011-01-13 10:10:00,6.88,6.91,6.88,6.9,138800.0,6.88,6.91,6.88,6.9,138800.0
2011-01-13 10:20:00,6.9,6.9,6.89,6.9,26800.0,6.9,6.9,6.89,6.9,26800.0
2011-01-13 10:30:00,6.9,6.9,6.88,6.89,43200.0,6.9,6.9,6.88,6.89,43200.0
2011-01-13 10:40:00,6.89,6.9,6.89,6.9,27200.0,6.89,6.9,6.89,6.9,27200.0
2011-01-13 10:50:00,6.9,6.9,6.9,6.9,37200.0,6.9,6.9,6.9,6.9,37200.0
2011-01-13 11:00:00,6.9,6.92,6.89,6.91,165600.0,6.9,6.92,6.89,6.91,165600.0
2011-01-13 11:10:00,6.92,6.92,6.91,6.92,48000.0,6.92,6.92,6.91,6.92,48000.0
2011-01-13 11:20:00,6.92,6.92,6.91,6.91,18400.0,6.92,6.92,6.91,6.91,18400.0
2011-01-13 11:30:00,6.91,6.92,6.91,6.92,22800.0,6.91,6.92,6.91,6.92,22800.0
2011-01-13 11:40:00,6.92,6.93,6.92,6.93,13600.0,6.92,6.93,6.92,6.93,13600.0
2011-01-13 11:50:00,6.93,6.94,6.93,6.94,29600.0,6.93,6.94,6.93,6.94,29600.0
2011-01-13 12:00:00,6.94,6.96,6.94,6.95,26000.0,6.94,6.96,6.94,6.95,26000.0
2011-01-13 12:10:00,6.95,6.95,6.94,6.95,12800.0,6.95,6.95,6.94,6.95,12800.0
2011-01-13 12:20:00,6.94,6.94,6.92,6.92,28800.0,6.94,6.94,6.92,6.92,28800.0
2011-01-13 12:30:00,6.92,6.93,6.92,6.93,11200.0,6.92,6.93,6.92,6.93,11200.0
2011-01-13 12:40:00,6.93,6.93,6.92,6.93,11600.0,6.93,6.93,6.92,6.93,11600.0
2011-01-13 12:50:00,6.93,6.94,6.93,6.93,20000.0,6.93,6.94,6.93,6.93,20000.0
2011-01-13 13:00:00,6.93,6.93,6.92,6.93,10800.0,6.93,6.93,6.92,6.93,10800.0
2011-01-13 13:10:00,6.93,6.97,6.93,6.97,18400.0,6.93,6.97,6.93,6.97,18400.0
2011-01-13 13:20:00,6.97,6.98,6.97,6.98,23600.0,6.97,6.98,6.97,6.98,23600.0
2011-01-13 13:30:00,6.98,6.98,6.97,6.97,14800.0,6.98,6.98,6.97,6.97,14800.0
2011-01-13 13:40:00,6.97,7.0,6.97,7.0,10400.0,6.97,7.0,6.97,7.0,10400.0
2011-01-13 13:50:00,7.0,7.0,6.97,6.97,24000.0,7.0,7.0,6.97,6.97,24000.0
2011-01-13 14:00:00,6.97,6.98,6.97,6.98,7200.0,6.97,6.98,6.97,6.98,7200.0
2011-01-13 14:10:00,6.98,6.98,6.95,6.96,28800.0,6.98,6.98,6.95,6.96,28800.0
2011-01-13 14:20:00,6.96,6.97,6.96,6.97,30400.0,6.96,6.97,6.96,6.97,30400.0
2011-01-13 14:30:00,6.97,6.98,6.97,6.98,13600.0,6.97,6.98,6.97,6.98,13600.0
2011-01-13 14:40:00,6.98,6.98,6.98,6.98,18800.0,6.98,6.98,6.98,6.98,18800.0
2011-01-13 14:50:00,6.98,6.99,6.97,6.97,32400.0,6.98,6.99,6.97,6.97,32400.0
2011-01-13 15:00:00,6.98,6.99,6.97,6.99,22800.0,6.98,6.99,6.97,6.99,22800.0
2011-01-13 15:10:00,6.99,6.99,6.97,6.98,34800.0,6.99,6.99,6.97,6.98,34800.0
2011-01-13 15:20:00,6.98,6.99,6.97,6.98,48800.0,6.98,6.99,6.97,6.98,48800.0
2011-01-13 15:30:00,6.98,6.98,6.96,6.97,57200.0,6.98,6.98,6.96,6.97,57200.0
2011-01-13 15:40:00,6.96,6.99,6.96,6.97,64800.0,6.96,6.99,6.96,6.97,64800.0
2011-01-13 15:50:00,6.97,6.97,6.95,6.97,255600.0,6.97,6.97,6.95,6.97,255600.0
2011-01-14 09:30:00,6.96,7.01,6.93,7.0,73200.0,6.96,7.01,6.93,7.0,73200.0
2011-01-14 09:40:00,6.99,6.99,6.95,6.96,62000.0,6.99,6.99,6.95,6.96,62000.0
2011-01-14 09:50:00,6.97,6.97,6.96,6.96,58800.0,6.97,6.97,6.96,6.96,58800.0
2011-01-14 10:00:00,6.97,6.97,6.95,6.95,108400.0,6.97,6.97,6.95,6.95,108400.0
2011-01-14 10:10:00,6.95,6.96,6.94,6.95,526400.0,6.95,6.96,6.94,6.95,526400.0
2011-01-14 10:20:00,6.95,6.95,6.95,6.95,144400.0,6.95,6.95,6.95,6.95,144400.0
2011-01-14 10:30:00,6.95,6.97,6.95,6.97,957600.0,6.95,6.97,6.95,6.97,957600.0
2011-01-14 10:40:00,6.97,7.01,6.96,6.99,84400.0,6.97,7.01,6.96,6.99,84400.0
2011-01-14 10:50:00,6.99,7.01,6.99,7.0,62800.0,6.99,7.01,6.99,7.0,62800.0
2011-01-14 11:00:00,7.0,7.0,6.99,6.99,85600.0,7.0,7.0,6.99,6.99,85600.0
2011-01-14 11:10:00,6.99,7.0,6.97,6.97,92800.0,6.99,7.0,6.97,6.97,92800.0
2011-01-14 11:20:00,6.97,6.98,6.97,6.98,41200.0,6.97,6.98,6.97,6.98,41200.0
2011-01-14 11:30:00,6.98,6.99,6.97,6.98,44800.0,6.98,6.99,6.97,6.98,44800.0
2011-01-14 11:40:00,6.98,6.99,6.98,6.98,58800.0,6.98,6.99,6.98,6.98,58800.0
2011-01-14 11:50:00,6.98,6.98,6.97,6.98,71600.0,6.98,6.98,6.97,6.98,71600.0
2011-01-14 12:00:00,6.97,6.98,6.96,6.98,36000.0,6.97,6.98,6.96,6.98,36000.0
2011-01-14 12:10:00,6.98,6.99,6.98,6.98,42400.0,6.98,6.99,6.98,6.98,42400.0
2011-01-14 12:20:00,6.98,6.98,6.97,6.98,103600.0,6.98,6.98,6.97,6.98,103600.0
2011-01-14 12:30:00,6.98,6.99,6.98,6.99,73200.0,6.98,6.99,6.98,6.99,73200.0
2011-01-14 12:40:00,6.99,6.99,6.97,6.98,165600.0,6.99,6.99,6.97,6.98,165600.0
2011-01-14 12:50:00,6.97,6.98,6.97,6.97,58000.0,6.97,6.98,6.97,6.97,58000.0
2011-01-14 13:00:00,6.98,7.0,6.98,7.0,55600.0,6.98,7.0,6.98,7.0,55600.0
2011-01-14 13:10:00,7.0,7.0,6.96,6.96,146400.0,7.0,7.0,6.96,6.96,146400.0
2011-01-14 13:20:00,6.97,6.99,6.96,6.98,140400.0,6.97,6.99,6.96,6.98,140400.0
2011-01-14 13:30:00,6.99,6.99,6.98,6.98,95600.0,6.99,6.99,6.98,6.98,95600.0
2011-01-14 13:40:00,6.98,6.98,6.98,6.98,35200.0,6.98,6.98,6.98,6.98,35200.0
2011-01-14 13:50:00,6.98,6.99,6.97,6.98,104400.0,6.98,6.99,6.97,6.98,104400.0
2011-01-14 14:00:00,6.98,7.01,6.98,7.01,83600.0,6.98,7.01,6.98,7.01,83600.0
2011-01-14 14:10:00,7.01,7.05,7.01,7.05,94000.0,7.01,7.05,7.01,7.05,94000.0
2011-01-14 14:20:00,7.05,7.13,7.05,7.13,98000.0,7.05,7.13,7.05,7.13,98000.0
2011-01-14 14:30:00,7.13,7.2,7.13,7.19,130400.0,7.13,7.2,7.13,7.19,130400.0
2011-01-14 14:40:00,7.19,7.22,7.17,7.22,100800.0,7.19,7.22,7.17,7.22,100800.0
2011-01-14 14:50:00,7.22,7.26,7.19,7.19,155200.0,7.22,7.26,7.19,7.19,155200.0
2011-01-14 15:00:00,7.19,7.22,7.18,7.21,72000.0,7.19,7.22,7.18,7.21,72000.0
2011-01-14 15:10:00,7.21,7.23,7.2,7.23,50400.0,7.21,7.23,7.2,7.23,50400.0
2011-01-14 15:20:00,7.22,7.25,7.22,7.25,127600.0,7.22,7.25,7.22,7.25,127600.0
2011-01-14 15:30:00,7.25,7.31,7.25,7.31,169600.0,7.25,7.31,7.25,7.31,169600.0
2011-01-14 15:40:00,7.31,7.32,7.29,7.32,176800.0,7.31,7.32,7.29,7.32,176800.0
2011-01-14 15:50:00,7.32,7.35,7.28,7.28,347200.0,7.32,7.35,7.28,7.28,347200.0
2011-01-18 09:30:00,7.11,7.17,7.01,7.15,146400.0,7.11,7.17,7.01,7.15,146400.0
2011-01-18 09:40:00,7.15,7.17,7.13,7.17,64400.0,7.15,7.17,7.13,7.17,64400.0
2011-01-18 09:50:00,7.17,7.19,7.15,7.18,89600.0,7.17,7.19,7.15,7.18,89600.0
2011-01-18 10:00:00,7.17,7.19,7.16,7.17,84800.0,7.17,7.19,7.16,7.17,84800.0
2011-01-18 10:10:00,7.18,7.18,7.17,7.17,61600.0,7.18,7.18,7.17,7.17,61600.0
2011-01-18 10:20:00,7.18,7.19,7.17,7.19,75600.0,7.18,7.19,7.17,7.19,75600.0
2011-01-18 10:30:00,7.18,7.22,7.17,7.21,42000.0,7.18,7.22,7.17,7.21,42000.0
2011-01-18 10:40:00,7.21,7.24,7.21,7.24,62000.0,7.21,7.24,7.21,7.24,62000.0
2011-01-18 10:50:00,7.24,7.24,7.22,7.22,39200.0,7.24,7.24,7.22,7.22,39200.0
2011-01-18 11:00:00,7.22,7.24,7.22,7.23,39600.0,7.22,7.24,7.22,7.23,39600.0
2011-01-18 11:10:00,7.24,7.24,7.23,7.23,32400.0,7.24,7.24,7.23,7.23,32400.0
2011-01-18 11:20:00,7.23,7.26,7.23,7.25,38800.0,7.23,7.26,7.23,7.25,38800.0
2011-01-18 11:30:00,7.26,7.26,7.25,7.26,25200.0,7.26,7.26,7.25,7.26,25200.0
2011-01-18 11:40:00,7.27,7.28,7.26,7.27,23200.0,7.27,7.28,7.26,7.27,23200.0
2011-01-18 11:50:00,7.27,7.27,7.26,7.27,16800.0,7.27,7.27,7.26,7.27,16800.0
2011-01-18 12:00:00,7.27,7.27,7.25,7.25,28000.0,7.27,7.27,7.25,7.25,28000.0
2011-01-18 12:10:00,7.25,7.26,7.25,7.25,16000.0,7.25,7.26,7.25,7.25,16000.0
2011-01-18 12:20:00,7.26,7.26,7.25,7.25,16400.0,7.26,7.26,7.25,7.25,16400.0
2011-01-18 12:30:00,7.25,7.26,7.24,7.25,29200.0,7.25,7.26,7.24,7.25,29200.0
2011-01-18 12:40:00,7.25,7.26,7.24,7.26,18400.0,7.25,7.26,7.24,7.26,18400.0
2011-01-18 12:50:00,7.26,7.27,7.26,7.27,30000.0,7.26,7.27,7.26,7.27,30000.0
2011-01-18 13:00:00,7.27,7.27,7.26,7.27,22400.0,7.27,7.27,7.26,7.27,22400.0
2011-01-18 13:10:00,7.27,7.29,7.27,7.29,18000.0,7.27,7.29,7.27,7.29,18000.0
2011-01-18 13:20:00,7.28,7.29,7.28,7.28,21600.0,7.28,7.29,7.28,7.28,21600.0
2011-01-18 13:30:00,7.27,7.28,7.27,7.27,14000.0,7.27,7.28,7.27,7.27,14000.0
2011-01-18 13:40:00,7.27,7.29,7.27,7.29,25200.0,7.27,7.29,7.27,7.29,25200.0
2011-01-18 13:50:00,7.29,7.3,7.29,7.3,47600.0,7.29,7.3,7.29,7.3,47600.0
2011-01-18 14:00:00,7.3,7.31,7.3,7.31,28000.0,7.3,7.31,7.3,7.31,28000.0
2011-01-18 14:10:00,7.31,7.32,7.31,7.32,14800.0,7.31,7.32,7.31,7.32,14800.0
2011-01-18 14:20:00,7.32,7.32,7.32,7.32,16400.0,7.32,7.32,7.32,7.32,16400.0
2011-01-18 14:30:00,7.32,7.32,7.3,7.3,36800.0,7.32,7.32,7.3,7.3,36800.0
2011-01-18 14:40:00,7.3,7.3,7.29,7.29,29200.0,7.3,7.3,7.29,7.29,29200.0
2011-01-18 14:50:00,7.29,7.29,7.28,7.28,42400.0,7.29,7.29,7.28,7.28,42400.0
2011-01-18 15:00:00,7.28,7.28,7.27,7.28,24400.0,7.28,7.28,7.27,7.28,24400.0
2011-01-18 15:10:00,7.28,7.28,7.27,7.28,28800.0,7.28,7.28,7.27,7.28,28800.0
2011-01-18 15:20:00,7.28,7.29,7.28,7.29,44400.0,7.28,7.29,7.28,7.29,44400.0
2011-01-18 15:30:00,7.29,7.3,7.28,7.29,49600.0,7.29,7.3,7.28,7.29,49600.0
2011-01-18 15:40:00,7.29,7.3,7.28,7.28,66800.0,7.29,7.3,7.28,7.28,66800.0
2011-01-18 15:50:00,7.28,7.3,7.28,7.29,76400.0,7.28,7.3,7.28,7.29,76400.0
2011-01-19 09:30:00,7.25,7.27,7.21,7.24,46400.0,7.25,7.27,7.21,7.24,46400.0
2011-01-19 09:40:00,7.23,7.23,7.19,7.19,69600.0,7.23,7.23,7.19,7.19,69600.0
2011-01-19 09:50:00,7.19,7.19,7.15,7.15,60000.0,7.19,7.19,7.15,7.15,60000.0
2011-01-19 10:00:00,7.14,7.15,7.14,7.14,34000.0,7.14,7.15,7.14,7.14,34000.0
2011-01-19 10:10:00,7.14,7.17,7.13,7.14,48800.0,7.14,7.17,7.13,7.14,48800.0
2011-01-19 10:20:00,7.15,7.15,7.12,7.13,71600.0,7.15,7.15,7.12,7.13,71600.0
2011-01-19 10:30:00,7.13,7.14,7.13,7.13,35200.0,7.13,7.14,7.13,7.13,35200.0
2011-01-19 10:40:00,7.12,7.14,7.1,7.12,30400.0,7.12,7.14,7.1,7.12,30400.0
2011-01-19 10:50:00,7.12,7.13,7.11,7.11,8000.0,7.12,7.13,7.11,7.11,8000.0
2011-01-19 11:00:00,7.12,7.13,7.11,7.12,22400.0,7.12,7.13,7.11,7.12,22400.0
2011-01-19 11:10:00,7.12,7.12,7.1,7.11,17200.0,7.12,7.12,7.1,7.11,17200.0
2011-01-19 11:20:00,7.11,7.12,7.1,7.11,12400.0,7.11,7.12,7.1,7.11,12400.0
2011-01-19 11:30:00,7.12,7.14,7.12,7.14,16400.0,7.12,7.14,7.12,7.14,16400.0
2011-01-19 11:40:00,7.14,7.14,7.13,7.13,10800.0,7.14,7.14,7.13,7.13,10800.0
2011-01-19 11:50:00,7.13,7.13,7.08,7.08,52800.0,7.13,7.13,7.08,7.08,52800.0
2011-01-19 12:00:00,7.08,7.09,7.05,7.05,19600.0,7.08,7.09,7.05,7.05,19600.0
2011-01-19 12:10:00,7.06,7.06,7.03,7.04,34400.0,7.06,7.06,7.03,7.04,34400.0
2011-01-19 12:20:00,7.04,7.05,7.01,7.01,135600.0,7.04,7.05,7.01,7.01,135600.0
2011-01-19 12:30:00,7.01,7.02,6.97,6.98,58800.0,7.01,7.02,6.97,6.98,58800.0
2011-01-19 12:40:00,6.98,6.99,6.94,6.95,82800.0,6.98,6.99,6.94,6.95,82800.0
2011-01-19 12:50:00,6.95,6.97,6.93,6.97,41600.0,6.95,6.97,6.93,6.97,41600.0
2011-01-19 13:00:00,6.96,6.97,6.92,6.94,88800.0,6.96,6.97,6.92,6.94,88800.0
2011-01-19 13:10:00,6.94,6.96,6.94,6.96,67200.0,6.94,6.96,6.94,6.96,67200.0
2011-01-19 13:20:00,6.95,6.96,6.95,6.95,48400.0,6.95,6.96,6.95,6.95,48400.0
2011-01-19 13:30:00,6.96,6.97,6.95,6.96,43200.0,6.96,6.97,6.95,6.96,43200.0
2011-01-19 13:40:00,6.95,6.96,6.94,6.94,41600.0,6.95,6.96,6.94,6.94,41600.0
2011-01-19 13:50:00,6.94,6.95,6.93,6.94,45200.0,6.94,6.95,6.93,6.94,45200.0
2011-01-19 14:00:00,6.94,6.95,6.9,6.92,66400.0,6.94,6.95,6.9,6.92,66400.0
2011-01-19 14:10:00,6.92,6.94,6.91,6.92,47200.0,6.92,6.94,6.91,6.92,47200.0
2011-01-19 14:20:00,6.92,6.92,6.9,6.9,59600.0,6.92,6.92,6.9,6.9,59600.0
2011-01-19 14:30:00,6.9,6.91,6.88,6.88,35200.0,6.9,6.91,6.88,6.88,35200.0
2011-01-19 14:40:00,6.88,6.88,6.86,6.87,47200.0,6.88,6.88,6.86,6.87,47200.0
2011-01-19 14:50:00,6.87,6.88,6.82,6.82,131200.0,6.87,6.88,6.82,6.82,131200.0
2011-01-19 15:00:00,6.83,6.84,6.81,6.81,46800.0,6.83,6.84,6.81,6.81,46800.0
2011-01-19 15:10:00,6.81,6.82,6.77,6.81,75200.0,6.81,6.82,6.77,6.81,75200.0
2011-01-19 15:20:00,6.81,6.83,6.79,6.83,264000.0,6.81,6.83,6.79,6.83,264000.0
2011-01-19 15:30:00,6.83,6.83,6.82,6.83,164000.0,6.83,6.83,6.82,6.83,164000.0
2011-01-19 15:40:00,6.83,6.86,6.8,6.82,212000.0,6.83,6.86,6.8,6.82,212000.0
2011-01-19 15:50:00,6.82,6.82,6.74,6.75,512400.0,6.82,6.82,6.74,6.75,512400.0
2011-01-20 09:30:00,6.7,6.72,6.62,6.66,92800.0,6.7,6.72,6.62,6.66,92800.0
2011-01-20 09:40:00,6.66,6.73,6.64,6.72,63200.0,6.66,6.73,6.64,6.72,63200.0
2011-01-20 09:50:00,6.71,6.73,6.71,6.72,14800.0,6.71,6.73,6.71,6.72,14800.0
2011-01-20 10:00:00,6.73,6.78,6.72,6.75,89200.0,6.73,6.78,6.72,6.75,89200.0
2011-01-20 10:10:00,6.74,6.75,6.72,6.73,62000.0,6.74,6.75,6.72,6.73,62000.0
2011-01-20 10:20:00,6.73,6.73,6.71,6.72,38400.0,6.73,6.73,6.71,6.72,38400.0
2011-01-20 10:30:00,6.72,6.73,6.71,6.73,47600.0,6.72,6.73,6.71,6.73,47600.0
2011-01-20 10:40:00,6.72,6.72,6.71,6.72,12400.0,6.72,6.72,6.71,6.72,12400.0
2011-01-20 10:50:00,6.72,6.72,6.68,6.68,20400.0,6.72,6.72,6.68,6.68,20400.0
2011-01-20 11:00:00,6.68,6.68,6.66,6.67,14400.0,6.68,6.68,6.66,6.67,14400.0
2011-01-20 11:10:00,6.67,6.68,6.66,6.68,10800.0,6.67,6.68,6.66,6.68,10800.0
2011-01-20 11:20:00,6.68,6.68,6.65,6.66,29200.0,6.68,6.68,6.65,6.66,29200.0
2011-01-20 11:30:00,6.67,6.67,6.65,6.66,19600.0,6.67,6.67,6.65,6.66,19600.0
2011-01-20 11:40:00,6.65,6.68,6.65,6.68,18800.0,6.65,6.68,6.65,6.68,18800.0
2011-01-20 11:50:00,6.67,6.67,6.63,6.64,17600.0,6.67,6.67,6.63,6.64,17600.0
2011-01-20 12:00:00,6.63,6.64,6.62,6.62,26000.0,6.63,6.64,6.62,6.62,26000.0
2011-01-20 12:10:00,6.62,6.62,6.58,6.58,48000.0,6.62,6.62,6.58,6.58,48000.0
2011-01-20 12:20:00,6.58,6.58,6.55,6.55,96400.0,6.58,6.58,6.55,6.55,96400.0
2011-01-20 12:30:00,6.55,6.56,6.54,6.54,69600.0,6.55,6.56,6.54,6.54,69600.0
2011-01-20 12:40:00,6.53,6.54,6.53,6.53,44800.0,6.53,6.54,6.53,6.53,44800.0
2011-01-20 12:50:00,6.53,6.54,6.51,6.52,48400.0,6.53,6.54,6.51,6.52,48400.0
2011-01-20 13:00:00,6.52,6.53,6.51,6.52,30000.0,6.52,6.53,6.51,6.52,30000.0
2011-01-20 13:10:00,6.52,6.52,6.5,6.52,26000.0,6.52,6.52,6.5,6.52,26000.0
2011-01-20 13:20:00,6.51,6.52,6.49,6.5,38000.0,6.51,6.52,6.49,6.5,38000.0
2011-01-20 13:30:00,6.5,6.51,6.5,6.5,82400.0,6.5,6.51,6.5,6.5,82400.0
2011-01-20 13:40:00,6.5,6.5,6.47,6.49,46800.0,6.5,6.5,6.47,6.49,46800.0
2011-01-20 13:50:00,6.49,6.5,6.47,6.5,36400.0,6.49,6.5,6.47,6.5,36400.0
2011-01-20 14:00:00,6.5,6.5,6.49,6.49,67200.0,6.5,6.5,6.49,6.49,67200.0
2011-01-20 14:10:00,6.5,6.51,6.49,6.5,54400.0,6.5,6.51,6.49,6.5,54400.0
2011-01-20 14:20:00,6.5,6.52,6.5,6.51,24000.0,6.5,6.52,6.5,6.51,24000.0
2011-01-20 14:30:00,6.52,6.52,6.51,6.52,42000.0,6.52,6.52,6.51,6.52,42000.0
2011-01-20 14:40:00,6.52,6.52,6.51,6.51,30400.0,6.52,6.52,6.51,6.51,30400.0
2011-01-20 14:50:00,6.52,6.53,6.51,6.52,50000.0,6.52,6.53,6.51,6.52,50000.0
2011-01-20 15:00:00,6.52,6.52,6.5,6.51,76800.0,6.52,6.52,6.5,6.51,76800.0
2011-01-20 15:10:00,6.51,6.52,6.49,6.49,62000.0,6.51,6.52,6.49,6.49,62000.0
2011-01-20 15:20:00,6.49,6.5,6.47,6.47,114800.0,6.49,6.5,6.47,6.47,114800.0
2011-01-20 15:30:00,6.48,6.48,6.46,6.47,96400.0,6.48,6.48,6.46,6.47,96400.0
2011-01-20 15:40:00,6.47,6.48,6.44,6.45,169600.0,6.47,6.48,6.44,6.45,169600.0
2011-01-20 15:50:00,6.45,6.46,6.45,6.45,322800.0,6.45,6.46,6.45,6.45,322800.0
2011-01-21 09:30:00,6.48,6.51,6.46,6.49,192000.0,6.48,6.51,6.46,6.49,192000.0
2011-01-21 09:40:00,6.48,6.5,6.48,6.5,96400.0,6.48,6.5,6.48,6.5,96400.0
2011-01-21 09:50:00,6.5,6.53,6.5,6.53,44800.0,6.5,6.53,6.5,6.53,44800.0
2011-01-21 10:00:00,6.53,6.55,6.52,6.55,46800.0,6.53,6.55,6.52,6.55,46800.0
2011-01-21 10:10:00,6.55,6.58,6.55,6.55,22400.0,6.55,6.58,6.55,6.55,22400.0
2011-01-21 10:20:00,6.55,6.57,6.53,6.54,39200.0,6.55,6.57,6.53,6.54,39200.0
2011-01-21 10:30:00,6.54,6.59,6.53,6.58,44800.0,6.54,6.59,6.53,6.58,44800.0
2011-01-21 10:40:00,6.57,6.57,6.55,6.55,14800.0,6.57,6.57,6.55,6.55,14800.0
2011-01-21 10:50:00,6.55,6.56,6.54,6.55,19200.0,6.55,6.56,6.54,6.55,19200.0
2011-01-21 11:00:00,6.55,6.55,6.54,6.54,15600.0,6.55,6.55,6.54,6.54,15600.0
2011-01-21 11:10:00,6.54,6.54,6.52,6.53,24800.0,6.54,6.54,6.52,6.53,24800.0
2011-01-21 11:20:00,6.53,6.55,6.52,6.54,24800.0,6.53,6.55,6.52,6.54,24800.0
2011-01-21 11:30:00,6.54,6.55,6.53,6.53,29200.0,6.54,6.55,6.53,6.53,29200.0
2011-01-21 11:40:00,6.52,6.53,6.49,6.53,29600.0,6.52,6.53,6.49,6.53,29600.0
2011-01-21 11:50:00,6.52,6.54,6.51,6.54,32800.0,6.52,6.54,6.51,6.54,32800.0
2011-01-21 12:00:00,6.54,6.54,6.52,6.52,13200.0,6.54,6.54,6.52,6.52,13200.0
2011-01-21 12:10:00,6.53,6.54,6.52,6.54,24000.0,6.53,6.54,6.52,6.54,24000.0
2011-01-21 12:20:00,6.54,6.56,6.54,6.56,19200.0,6.54,6.56,6.54,6.56,19200.0
2011-01-21 12:30:00,6.56,6.57,6.56,6.56,30000.0,6.56,6.57,6.56,6.56,30000.0
2011-01-21 12:40:00,6.55,6.56,6.54,6.55,14800.0,6.55,6.56,6.54,6.55,14800.0
2011-01-21 12:50:00,6.55,6.59,6.55,6.59,130000.0,6.55,6.59,6.55,6.59,130000.0
2011-01-21 13:00:00,6.59,6.59,6.56,6.56,31600.0,6.59,6.59,6.56,6.56,31600.0
2011-01-21 13:10:00,6.55,6.55,6.53,6.54,24400.0,6.55,6.55,6.53,6.54,24400.0
2011-01-21 13:20:00,6.54,6.54,6.52,6.52,14400.0,6.54,6.54,6.52,6.52,14400.0
2011-01-21 13:30:00,6.52,6.53,6.52,6.53,7600.0,6.52,6.53,6.52,6.53,7600.0
2011-01-21 13:40:00,6.52,6.52,6.49,6.49,41600.0,6.52,6.52,6.49,6.49,41600.0
2011-01-21 13:50:00,6.49,6.5,6.48,6.49,41600.0,6.49,6.5,6.48,6.49,41600.0
2011-01-21 14:00:00,6.49,6.49,6.46,6.46,50000.0,6.49,6.49,6.46,6.46,50000.0
2011-01-21 14:10:00,6.46,6.47,6.45,6.45,28400.0,6.46,6.47,6.45,6.45,28400.0
2011-01-21 14:20:00,6.45,6.45,6.43,6.44,142000.0,6.45,6.45,6.43,6.44,142000.0
2011-01-21 14:30:00,6.44,6.49,6.44,6.49,46400.0,6.44,6.49,6.44,6.49,46400.0
2011-01-21 14:40:00,6.49,6.49,6.46,6.46,46000.0,6.49,6.49,6.46,6.46,46000.0
2011-01-21 14:50:00,6.46,6.46,6.42,6.42,68000.0,6.46,6.46,6.42,6.42,68000.0
2011-01-21 15:00:00,6.43,6.43,6.39,6.39,116400.0,6.43,6.43,6.39,6.39,116400.0
2011-01-21 15:10:00,6.39,6.4,6.38,6.4,106800.0,6.39,6.4,6.38,6.4,106800.0
2011-01-21 15:20:00,6.4,6.4,6.38,6.38,117200.0,6.4,6.4,6.38,6.38,117200.0
2011-01-21 15:30:00,6.37,6.38,6.36,6.37,142800.0,6.37,6.38,6.36,6.37,142800.0
2011-01-21 15:40:00,6.37,6.37,6.36,6.36,174000.0,6.37,6.37,6.36,6.36,174000.0
2011-01-21 15:50:00,6.36,6.37,6.35,6.36,202000.0,6.36,6.37,6.35,6.36,202000.0
2011-01-24 09:30:00,6.38,6.39,6.34,6.37,14000.0,6.38,6.39,6.34,6.37,14000.0
2011-01-24 09:40:00,6.38,6.39,6.36,6.37,12400.0,6.38,6.39,6.36,6.37,12400.0
2011-01-24 09:50:00,6.36,6.36,6.29,6.31,26000.0,6.36,6.36,6.29,6.31,26000.0
2011-01-24 10:00:00,6.31,6.31,6.27,6.29,23600.0,6.31,6.31,6.27,6.29,23600.0
2011-01-24 10:10:00,6.3,6.33,6.29,6.29,41600.0,6.3,6.33,6.29,6.29,41600.0
2011-01-24 10:20:00,6.29,6.33,6.29,6.32,25600.0,6.29,6.33,6.29,6.32,25600.0
2011-01-24 10:30:00,6.32,6.32,6.3,6.31,8800.0,6.32,6.32,6.3,6.31,8800.0
2011-01-24 10:40:00,6.31,6.37,6.31,6.37,35200.0,6.31,6.37,6.31,6.37,35200.0
2011-01-24 10:50:00,6.37,6.38,6.36,6.36,17600.0,6.37,6.38,6.36,6.36,17600.0
2011-01-24 11:00:00,6.35,6.37,6.35,6.36,14400.0,6.35,6.37,6.35,6.36,14400.0
2011-01-24 11:10:00,6.36,6.36,6.36,6.36,10000.0,6.36,6.36,6.36,6.36,10000.0
2011-01-24 11:20:00,6.36,6.39,6.35,6.39,40000.0,6.36,6.39,6.35,6.39,40000.0
2011-01-24 11:30:00,6.38,6.39,6.37,6.38,18800.0,6.38,6.39,6.37,6.38,18800.0
2011-01-24 11:40:00,6.37,6.38,6.37,6.38,4400.0,6.37,6.38,6.37,6.38,4400.0
2011-01-24 11:50:00,6.38,6.38,6.37,6.37,10800.0,6.38,6.38,6.37,6.37,10800.0
2011-01-24 12:00:00,6.37,6.4,6.37,6.4,24400.0,6.37,6.4,6.37,6.4,24400.0
2011-01-24 12:10:00,6.39,6.4,6.39,6.39,16800.0,6.39,6.4,6.39,6.39,16800.0
2011-01-24 12:20:00,6.39,6.43,6.39,6.42,48400.0,6.39,6.43,6.39,6.42,48400.0
2011-01-24 12:30:00,6.42,6.45,6.42,6.45,31200.0,6.42,6.45,6.42,6.45,31200.0
2011-01-24 12:40:00,6.45,6.47,6.45,6.47,46400.0,6.45,6.47,6.45,6.47,46400.0
2011-01-24 12:50:00,6.47,6.47,6.46,6.47,43200.0,6.47,6.47,6.46,6.47,43200.0
2011-01-24 13:00:00,6.47,6.48,6.46,6.47,22400.0,6.47,6.48,6.46,6.47,22400.0
2011-01-24 13:10:00,6.47,6.49,6.47,6.49,21200.0,6.47,6.49,6.47,6.49,21200.0
2011-01-24 13:20:00,6.49,6.49,6.47,6.47,20800.0,6.49,6.49,6.47,6.47,20800.0
2011-01-24 13:30:00,6.46,6.47,6.46,6.47,15600.0,6.46,6.47,6.46,6.47,15600.0
2011-01-24 13:40:00,6.46,6.48,6.44,6.48,37600.0,6.46,6.48,6.44,6.48,37600.0
2011-01-24 13:50:00,6.48,6.48,6.44,6.45,28000.0,6.48,6.48,6.44,6.45,28000.0
2011-01-24 14:00:00,6.44,6.46,6.44,6.46,38800.0,6.44,6.46,6.44,6.46,38800.0
2011-01-24 14:10:00,6.46,6.46,6.44,6.45,57200.0,6.46,6.46,6.44,6.45,57200.0
2011-01-24 14:20:00,6.45,6.47,6.45,6.46,60400.0,6.45,6.47,6.45,6.46,60400.0
2011-01-24 14:30:00,6.46,6.46,6.46,6.46,98800.0,6.46,6.46,6.46,6.46,98800.0
2011-01-24 14:40:00,6.46,6.46,6.46,6.46,41600.0,6.46,6.46,6.46,6.46,41600.0
2011-01-24 14:50:00,6.46,6.47,6.45,6.45,16800.0,6.46,6.47,6.45,6.45,16800.0
2011-01-24 15:00:00,6.45,6.45,6.45,6.45,23600.0,6.45,6.45,6.45,6.45,23600.0
2011-01-24 15:10:00,6.45,6.45,6.43,6.43,28000.0,6.45,6.45,6.43,6.43,28000.0
2011-01-24 15:20:00,6.43,6.43,6.41,6.41,23600.0,6.43,6.43,6.41,6.41,23600.0
2011-01-24 15:30:00,6.41,6.41,6.4,6.41,30800.0,6.41,6.41,6.4,6.41,30800.0
2011-01-24 15:40:00,6.4,6.41,6.39,6.4,66400.0,6.4,6.41,6.39,6.4,66400.0
2011-01-24 15:50:00,6.4,6.41,6.4,6.41,95600.0,6.4,6.41,6.4,6.41,95600.0
2011-01-25 09:30:00,6.37,6.41,6.37,6.38,23200.0,6.37,6.41,6.37,6.38,23200.0
2011-01-25 09:40:00,6.39,6.42,6.39,6.42,16800.0,6.39,6.42,6.39,6.42,16800.0
2011-01-25 09:50:00,6.41,6.47,6.41,6.46,67600.0,6.41,6.47,6.41,6.46,67600.0
2011-01-25 10:00:00,6.47,6.51,6.47,6.5,48400.0,6.47,6.51,6.47,6.5,48400.0
2011-01-25 10:10:00,6.5,6.51,6.48,6.49,39200.0,6.5,6.51,6.48,6.49,39200.0
2011-01-25 10:20:00,6.49,6.49,6.47,6.48,33200.0,6.49,6.49,6.47,6.48,33200.0
2011-01-25 10:30:00,6.49,6.51,6.48,6.51,79600.0,6.49,6.51,6.48,6.51,79600.0
2011-01-25 10:40:00,6.51,6.52,6.5,6.52,33600.0,6.51,6.52,6.5,6.52,33600.0
2011-01-25 10:50:00,6.52,6.57,6.52,6.55,40800.0,6.52,6.57,6.52,6.55,40800.0
2011-01-25 11:00:00,6.55,6.56,6.55,6.56,10000.0,6.55,6.56,6.55,6.56,10000.0
2011-01-25 11:10:00,6.56,6.56,6.52,6.54,86400.0,6.56,6.56,6.52,6.54,86400.0
2011-01-25 11:20:00,6.54,6.56,6.54,6.55,40400.0,6.54,6.56,6.54,6.55,40400.0
2011-01-25 11:30:00,6.55,6.55,6.52,6.55,34800.0,6.55,6.55,6.52,6.55,34800.0
2011-01-25 11:40:00,6.55,6.55,6.55,6.55,90400.0,6.55,6.55,6.55,6.55,90400.0
2011-01-25 11:50:00,6.55,6.56,6.54,6.55,12000.0,6.55,6.56,6.54,6.55,12000.0
2011-01-25 12:00:00,6.55,6.6,6.55,6.56,48000.0,6.55,6.6,6.55,6.56,48000.0
2011-01-25 12:10:00,6.56,6.58,6.56,6.56,26000.0,6.56,6.58,6.56,6.56,26000.0
2011-01-25 12:20:00,6.57,6.6,6.56,6.59,21200.0,6.57,6.6,6.56,6.59,21200.0
2011-01-25 12:30:00,6.58,6.58,6.57,6.58,16400.0,6.58,6.58,6.57,6.58,16400.0
2011-01-25 12:40:00,6.58,6.6,6.57,6.58,16800.0,6.58,6.6,6.57,6.58,16800.0
2011-01-25 12:50:00,6.58,6.61,6.58,6.6,36800.0,6.58,6.61,6.58,6.6,36800.0
2011-01-25 13:00:00,6.6,6.63,6.6,6.62,97600.0,6.6,6.63,6.6,6.62,97600.0
2011-01-25 13:10:00,6.61,6.62,6.59,6.62,22800.0,6.61,6.62,6.59,6.62,22800.0
2011-01-25 13:20:00,6.61,6.61,6.6,6.6,12400.0,6.61,6.61,6.6,6.6,12400.0
2011-01-25 13:30:00,6.6,6.61,6.59,6.61,14800.0,6.6,6.61,6.59,6.61,14800.0
2011-01-25 13:40:00,6.61,6.62,6.61,6.61,9600.0,6.61,6.62,6.61,6.61,9600.0
2011-01-25 13:50:00,6.61,6.62,6.61,6.61,10400.0,6.61,6.62,6.61,6.61,10400.0
2011-01-25 14:00:00,6.61,6.61,6.58,6.58,24400.0,6.61,6.61,6.58,6.58,24400.0
2011-01-25 14:10:00,6.59,6.59,6.56,6.57,18400.0,6.59,6.59,6.56,6.57,18400.0
2011-01-25 14:20:00,6.57,6.59,6.57,6.59,45600.0,6.57,6.59,6.57,6.59,45600.0
2011-01-25 14:30:00,6.59,6.59,6.57,6.59,18000.0,6.59,6.59,6.57,6.59,18000.0
2011-01-25 14:40:00,6.58,6.59,6.58,6.58,40000.0,6.58,6.59,6.58,6.58,40000.0
2011-01-25 14:50:00,6.58,6.59,6.57,6.59,18000.0,6.58,6.59,6.57,6.59,18000.0
2011-01-25 15:00:00,6.59,6.61,6.59,6.61,50000.0,6.59,6.61,6.59,6.61,50000.0
2011-01-25 15:10:00,6.61,6.62,6.61,6.61,34400.0,6.61,6.62,6.61,6.61,34400.0
2011-01-25 15:20:00,6.61,6.63,6.61,6.63,25600.0,6.61,6.63,6.61,6.63,25600.0
2011-01-25 15:30:00,6.63,6.64,6.62,6.62,39600.0,6.63,6.64,6.62,6.62,39600.0
2011-01-25 15:40:00,6.62,6.65,6.62,6.65,66000.0,6.62,6.65,6.62,6.65,66000.0
2011-01-25 15:50:00,6.65,6.67,6.64,6.66,254000.0,6.65,6.67,6.64,6.66,254000.0
2011-01-26 09:30:00,6.68,6.77,6.67,6.77,58400.0,6.68,6.77,6.67,6.77,58400.0
2011-01-26 09:40:00,6.77,6.77,6.74,6.75,214400.0,6.77,6.77,6.74,6.75,214400.0
2011-01-26 09:50:00,6.75,6.77,6.74,6.76,50400.0,6.75,6.77,6.74,6.76,50400.0
2011-01-26 10:00:00,6.77,6.82,6.76,6.82,325600.0,6.77,6.82,6.76,6.82,325600.0
2011-01-26 10:10:00,6.83,6.86,6.82,6.86,55200.0,6.83,6.86,6.82,6.86,55200.0
2011-01-26 10:20:00,6.86,6.91,6.86,6.88,35600.0,6.86,6.91,6.86,6.88,35600.0
2011-01-26 10:30:00,6.88,6.89,6.87,6.88,52000.0,6.88,6.89,6.87,6.88,52000.0
2011-01-26 10:40:00,6.88,6.93,6.88,6.93,109200.0,6.88,6.93,6.88,6.93,109200.0
2011-01-26 10:50:00,6.93,6.95,6.92,6.94,95200.0,6.93,6.95,6.92,6.94,95200.0
2011-01-26 11:00:00,6.94,7.01,6.94,7.0,56000.0,6.94,7.01,6.94,7.0,56000.0
2011-01-26 11:10:00,7.0,7.01,6.99,6.99,36800.0,7.0,7.01,6.99,6.99,36800.0
2011-01-26 11:20:00,6.99,7.04,6.98,6.99,116000.0,6.99,7.04,6.98,6.99,116000.0
2011-01-26 11:30:00,6.98,7.03,6.96,7.01,132800.0,6.98,7.03,6.96,7.01,132800.0
2011-01-26 11:40:00,7.01,7.03,7.01,7.02,26000.0,7.01,7.03,7.01,7.02,26000.0
2011-01-26 11:50:00,7.02,7.02,6.99,7.0,45200.0,7.02,7.02,6.99,7.0,45200.0
2011-01-26 12:00:00,7.0,7.02,6.99,7.0,80800.0,7.0,7.02,6.99,7.0,80800.0
2011-01-26 12:10:00,7.0,7.0,6.96,6.98,42000.0,7.0,7.0,6.96,6.98,42000.0
2011-01-26 12:20:00,6.98,7.0,6.98,7.0,79600.0,6.98,7.0,6.98,7.0,79600.0
2011-01-26 12:30:00,7.01,7.01,6.99,7.0,34000.0,7.01,7.01,6.99,7.0,34000.0
2011-01-26 12:40:00,6.99,7.0,6.98,7.0,82400.0,6.99,7.0,6.98,7.0,82400.0
2011-01-26 12:50:00,6.99,7.01,6.99,7.01,44800.0,6.99,7.01,6.99,7.01,44800.0
2011-01-26 13:00:00,7.0,7.02,7.0,7.0,63600.0,7.0,7.02,7.0,7.0,63600.0
2011-01-26 13:10:00,7.0,7.0,6.98,7.0,36400.0,7.0,7.0,6.98,7.0,36400.0
2011-01-26 13:20:00,7.0,7.0,6.99,6.99,22400.0,7.0,7.0,6.99,6.99,22400.0
2011-01-26 13:30:00,6.99,7.0,6.97,6.97,18400.0,6.99,7.0,6.97,6.97,18400.0
2011-01-26 13:40:00,6.98,6.98,6.97,6.97,17600.0,6.98,6.98,6.97,6.97,17600.0
2011-01-26 13:50:00,6.97,6.97,6.96,6.96,24000.0,6.97,6.97,6.96,6.96,24000.0
2011-01-26 14:00:00,6.96,6.96,6.95,6.96,14000.0,6.96,6.96,6.95,6.96,14000.0
2011-01-26 14:10:00,6.96,6.99,6.95,6.97,72400.0,6.96,6.99,6.95,6.97,72400.0
2011-01-26 14:20:00,6.97,6.98,6.95,6.97,101200.0,6.97,6.98,6.95,6.97,101200.0
2011-01-26 14:30:00,6.97,6.97,6.95,6.95,94000.0,6.97,6.97,6.95,6.95,94000.0
2011-01-26 14:40:00,6.96,6.97,6.95,6.96,48800.0,6.96,6.97,6.95,6.96,48800.0
2011-01-26 14:50:00,6.96,6.96,6.94,6.95,48400.0,6.96,6.96,6.94,6.95,48400.0
2011-01-26 15:00:00,6.95,6.96,6.94,6.94,47200.0,6.95,6.96,6.94,6.94,47200.0
2011-01-26 15:10:00,6.94,6.96,6.93,6.93,41200.0,6.94,6.96,6.93,6.93,41200.0
2011-01-26 15:20:00,6.93,6.93,6.92,6.92,42800.0,6.93,6.93,6.92,6.92,42800.0
2011-01-26 15:30:00,6.92,6.92,6.9,6.91,70400.0,6.92,6.92,6.9,6.91,70400.0
2011-01-26 15:40:00,6.91,6.91,6.9,6.91,115600.0,6.91,6.91,6.9,6.91,115600.0
2011-01-26 15:50:00,6.9,6.93,6.9,6.93,308400.0,6.9,6.93,6.9,6.93,308400.0
2011-01-27 09:30:00,6.9,6.95,6.89,6.94,50400.0,6.9,6.95,6.89,6.94,50400.0
2011-01-27 09:40:00,6.94,6.94,6.93,6.94,28800.0,6.94,6.94,6.93,6.94,28800.0
2011-01-27 09:50:00,6.94,6.98,6.93,6.96,18800.0,6.94,6.98,6.93,6.96,18800.0
2011-01-27 10:00:00,6.96,6.97,6.94,6.95,30400.0,6.96,6.97,6.94,6.95,30400.0
2011-01-27 10:10:00,6.95,6.96,6.95,6.96,20800.0,6.95,6.96,6.95,6.96,20800.0
2011-01-27 10:20:00,6.96,6.96,6.95,6.95,15600.0,6.96,6.96,6.95,6.95,15600.0
2011-01-27 10:30:00,6.95,6.96,6.93,6.94,23200.0,6.95,6.96,6.93,6.94,23200.0
2011-01-27 10:40:00,6.94,6.96,6.94,6.96,30800.0,6.94,6.96,6.94,6.96,30800.0
2011-01-27 10:50:00,6.96,6.97,6.94,6.94,44400.0,6.96,6.97,6.94,6.94,44400.0
2011-01-27 11:00:00,6.94,6.94,6.92,6.93,39600.0,6.94,6.94,6.92,6.93,39600.0
2011-01-27 11:10:00,6.92,6.93,6.91,6.93,35600.0,6.92,6.93,6.91,6.93,35600.0
2011-01-27 11:20:00,6.93,6.93,6.91,6.91,46000.0,6.93,6.93,6.91,6.91,46000.0
2011-01-27 11:30:00,6.91,6.91,6.89,6.9,21600.0,6.91,6.91,6.89,6.9,21600.0
2011-01-27 11:40:00,6.9,6.91,6.9,6.91,10400.0,6.9,6.91,6.9,6.91,10400.0
2011-01-27 11:50:00,6.91,6.93,6.9,6.93,22400.0,6.91,6.93,6.9,6.93,22400.0
2011-01-27 12:00:00,6.93,6.94,6.93,6.93,7600.0,6.93,6.94,6.93,6.93,7600.0
2011-01-27 12:10:00,6.93,6.97,6.93,6.96,10400.0,6.93,6.97,6.93,6.96,10400.0
2011-01-27 12:20:00,6.96,6.96,6.95,6.96,21200.0,6.96,6.96,6.95,6.96,21200.0
2011-01-27 12:30:00,6.95,6.96,6.95,6.95,27600.0,6.95,6.96,6.95,6.95,27600.0
2011-01-27 12:40:00,6.95,6.96,6.95,6.96,45600.0,6.95,6.96,6.95,6.96,45600.0
2011-01-27 12:50:00,6.96,6.96,6.95,6.95,22000.0,6.96,6.96,6.95,6.95,22000.0
2011-01-27 13:00:00,6.95,6.98,6.95,6.98,28400.0,6.95,6.98,6.95,6.98,28400.0
2011-01-27 13:10:00,6.98,7.01,6.98,7.01,32800.0,6.98,7.01,6.98,7.01,32800.0
2011-01-27 13:20:00,7.0,7.0,6.99,7.0,18000.0,7.0,7.0,6.99,7.0,18000.0
2011-01-27 13:30:00,7.0,7.0,6.99,6.99,9200.0,7.0,7.0,6.99,6.99,9200.0
2011-01-27 13:40:00,6.99,7.01,6.99,7.0,11200.0,6.99,7.01,6.99,7.0,11200.0
2011-01-27 13:50:00,7.0,7.02,7.0,7.01,10800.0,7.0,7.02,7.0,7.01,10800.0
2011-01-27 14:00:00,7.01,7.02,7.0,7.0,10000.0,7.01,7.02,7.0,7.0,10000.0
2011-01-27 14:10:00,7.02,7.02,6.99,7.0,40000.0,7.02,7.02,6.99,7.0,40000.0
2011-01-27 14:20:00,7.0,7.0,6.98,6.98,12000.0,7.0,7.0,6.98,6.98,12000.0
2011-01-27 14:30:00,6.98,6.98,6.98,6.98,20000.0,6.98,6.98,6.98,6.98,20000.0
2011-01-27 14:40:00,6.98,6.99,6.98,6.98,20000.0,6.98,6.99,6.98,6.98,20000.0
2011-01-27 14:50:00,6.98,6.99,6.98,6.99,15600.0,6.98,6.99,6.98,6.99,15600.0
2011-01-27 15:00:00,6.99,6.99,6.98,6.98,24000.0,6.99,6.99,6.98,6.98,24000.0
2011-01-27 15:10:00,6.98,6.98,6.98,6.98,33600.0,6.98,6.98,6.98,6.98,33600.0
2011-01-27 15:20:00,6.98,6.99,6.98,6.99,23600.0,6.98,6.99,6.98,6.99,23600.0
2011-01-27 15:30:00,6.99,7.01,6.98,7.0,83600.0,6.99,7.01,6.98,7.0,83600.0
2011-01-27 15:40:00,7.01,7.01,7.0,7.0,65200.0,7.01,7.01,7.0,7.0,65200.0
2011-01-27 15:50:00,7.01,7.01,7.0,7.0,220800.0,7.01,7.01,7.0,7.0,220800.0
2011-01-28 09:30:00,7.0,7.0,6.93,6.95,43600.0,7.0,7.0,6.93,6.95,43600.0
2011-01-28 09:40:00,6.97,6.99,6.96,6.98,27200.0,6.97,6.99,6.96,6.98,27200.0
2011-01-28 09:50:00,6.98,6.99,6.98,6.98,56000.0,6.98,6.99,6.98,6.98,56000.0
2011-01-28 10:00:00,6.98,6.99,6.97,6.98,57200.0,6.98,6.99,6.97,6.98,57200.0
2011-01-28 10:10:00,6.98,7.01,6.98,7.0,20400.0,6.98,7.01,6.98,7.0,20400.0
2011-01-28 10:20:00,7.0,7.0,6.93,6.93,50800.0,7.0,7.0,6.93,6.93,50800.0
2011-01-28 10:30:00,6.92,6.94,6.9,6.93,33600.0,6.92,6.94,6.9,6.93,33600.0
2011-01-28 10:40:00,6.94,6.95,6.9,6.93,26400.0,6.94,6.95,6.9,6.93,26400.0
2011-01-28 10:50:00,6.93,6.93,6.87,6.87,42000.0,6.93,6.93,6.87,6.87,42000.0
2011-01-28 11:00:00,6.86,6.86,6.82,6.83,23200.0,6.86,6.86,6.82,6.83,23200.0
2011-01-28 11:10:00,6.83,6.84,6.81,6.84,20400.0,6.83,6.84,6.81,6.84,20400.0
2011-01-28 11:20:00,6.84,6.84,6.82,6.82,11600.0,6.84,6.84,6.82,6.82,11600.0
2011-01-28 11:30:00,6.82,6.82,6.76,6.78,25200.0,6.82,6.82,6.76,6.78,25200.0
2011-01-28 11:40:00,6.78,6.81,6.78,6.78,23200.0,6.78,6.81,6.78,6.78,23200.0
2011-01-28 11:50:00,6.78,6.78,6.76,6.76,12800.0,6.78,6.78,6.76,6.76,12800.0
2011-01-28 12:00:00,6.76,6.77,6.74,6.76,20400.0,6.76,6.77,6.74,6.76,20400.0
2011-01-28 12:10:00,6.76,6.8,6.75,6.8,33200.0,6.76,6.8,6.75,6.8,33200.0
2011-01-28 12:20:00,6.8,6.8,6.78,6.79,17200.0,6.8,6.8,6.78,6.79,17200.0
2011-01-28 12:30:00,6.78,6.82,6.78,6.81,26400.0,6.78,6.82,6.78,6.81,26400.0
2011-01-28 12:40:00,6.82,6.83,6.78,6.8,22000.0,6.82,6.83,6.78,6.8,22000.0
2011-01-28 12:50:00,6.8,6.81,6.8,6.81,8800.0,6.8,6.81,6.8,6.81,8800.0
2011-01-28 13:00:00,6.81,6.81,6.78,6.78,17600.0,6.81,6.81,6.78,6.78,17600.0
2011-01-28 13:10:00,6.79,6.8,6.78,6.8,16000.0,6.79,6.8,6.78,6.8,16000.0
2011-01-28 13:20:00,6.81,6.81,6.79,6.81,25600.0,6.81,6.81,6.79,6.81,25600.0
2011-01-28 13:30:00,6.81,6.83,6.81,6.81,41200.0,6.81,6.83,6.81,6.81,41200.0
2011-01-28 13:40:00,6.81,6.83,6.8,6.81,22400.0,6.81,6.83,6.8,6.81,22400.0
2011-01-28 13:50:00,6.82,6.85,6.82,6.85,14000.0,6.82,6.85,6.82,6.85,14000.0
2011-01-28 14:00:00,6.85,6.85,6.83,6.84,34000.0,6.85,6.85,6.83,6.84,34000.0
2011-01-28 14:10:00,6.83,6.84,6.83,6.84,18000.0,6.83,6.84,6.83,6.84,18000.0
2011-01-28 14:20:00,6.84,6.85,6.84,6.84,13600.0,6.84,6.85,6.84,6.84,13600.0
2011-01-28 14:30:00,6.84,6.86,6.84,6.85,31600.0,6.84,6.86,6.84,6.85,31600.0
2011-01-28 14:40:00,6.85,6.89,6.85,6.87,89600.0,6.85,6.89,6.85,6.87,89600.0
2011-01-28 14:50:00,6.88,6.88,6.86,6.86,18800.0,6.88,6.88,6.86,6.86,18800.0
2011-01-28 15:00:00,6.86,6.86,6.84,6.84,28000.0,6.86,6.86,6.84,6.84,28000.0
2011-01-28 15:10:00,6.84,6.84,6.81,6.82,32400.0,6.84,6.84,6.81,6.82,32400.0
2011-01-28 15:20:00,6.82,6.82,6.8,6.82,41600.0,6.82,6.82,6.8,6.82,41600.0
2011-01-28 15:30:00,6.82,6.82,6.82,6.82,44800.0,6.82,6.82,6.82,6.82,44800.0
2011-01-28 15:40:00,6.82,6.83,6.8,6.82,105200.0,6.82,6.83,6.8,6.82,105200.0
2011-01-28 15:50:00,6.81,6.85,6.81,6.82,224000.0,6.81,6.85,6.81,6.82,224000.0
2011-01-31 09:30:00,6.86,6.88,6.85,6.85,9600.0,6.86,6.88,6.85,6.85,9600.0
2011-01-31 09:40:00,6.84,6.84,6.79,6.79,10800.0,6.84,6.84,6.79,6.79,10800.0
2011-01-31 09:50:00,6.79,6.82,6.79,6.81,24000.0,6.79,6.82,6.79,6.81,24000.0
2011-01-31 10:00:00,6.81,6.82,6.8,6.8,16800.0,6.81,6.82,6.8,6.8,16800.0
2011-01-31 10:10:00,6.8,6.85,6.8,6.85,47200.0,6.8,6.85,6.8,6.85,47200.0
2011-01-31 10:20:00,6.85,6.88,6.84,6.86,64000.0,6.85,6.88,6.84,6.86,64000.0
2011-01-31 10:30:00,6.86,6.88,6.86,6.88,26400.0,6.86,6.88,6.86,6.88,26400.0
2011-01-31 10:40:00,6.88,6.92,6.88,6.9,38800.0,6.88,6.92,6.88,6.9,38800.0
2011-01-31 10:50:00,6.9,6.91,6.89,6.9,17200.0,6.9,6.91,6.89,6.9,17200.0
2011-01-31 11:00:00,6.9,6.91,6.9,6.9,8000.0,6.9,6.91,6.9,6.9,8000.0
2011-01-31 11:10:00,6.9,6.92,6.89,6.92,16000.0,6.9,6.92,6.89,6.92,16000.0
2011-01-31 11:20:00,6.91,6.93,6.91,6.93,38000.0,6.91,6.93,6.91,6.93,38000.0
2011-01-31 11:30:00,6.93,6.93,6.9,6.91,16800.0,6.93,6.93,6.9,6.91,16800.0
2011-01-31 11:40:00,6.9,6.91,6.9,6.9,19600.0,6.9,6.91,6.9,6.9,19600.0
2011-01-31 11:50:00,6.9,6.9,6.89,6.9,14800.0,6.9,6.9,6.89,6.9,14800.0
2011-01-31 12:00:00,6.9,6.9,6.9,6.9,22400.0,6.9,6.9,6.9,6.9,22400.0
2011-01-31 12:10:00,6.9,6.92,6.9,6.91,32400.0,6.9,6.92,6.9,6.91,32400.0
2011-01-31 12:20:00,6.91,6.93,6.91,6.93,7200.0,6.91,6.93,6.91,6.93,7200.0
2011-01-31 12:30:00,6.94,6.95,6.93,6.94,10000.0,6.94,6.95,6.93,6.94,10000.0
2011-01-31 12:40:00,6.94,6.95,6.94,6.94,10000.0,6.94,6.95,6.94,6.94,10000.0
2011-01-31 12:50:00,6.94,6.95,6.94,6.95,10400.0,6.94,6.95,6.94,6.95,10400.0
2011-01-31 13:00:00,6.95,6.95,6.94,6.95,17200.0,6.95,6.95,6.94,6.95,17200.0
2011-01-31 13:10:00,6.95,6.95,6.94,6.94,10800.0,6.95,6.95,6.94,6.94,10800.0
2011-01-31 13:20:00,6.93,6.94,6.93,6.94,16400.0,6.93,6.94,6.93,6.94,16400.0
2011-01-31 13:30:00,6.94,6.94,6.93,6.94,48400.0,6.94,6.94,6.93,6.94,48400.0
2011-01-31 13:40:00,6.94,6.95,6.94,6.95,29200.0,6.94,6.95,6.94,6.95,29200.0
2011-01-31 13:50:00,6.95,6.95,6.94,6.94,14400.0,6.95,6.95,6.94,6.94,14400.0
2011-01-31 14:00:00,6.94,6.94,6.93,6.93,24400.0,6.94,6.94,6.93,6.93,24400.0
2011-01-31 14:10:00,6.93,6.94,6.92,6.93,32800.0,6.93,6.94,6.92,6.93,32800.0
2011-01-31 14:20:00,6.93,6.93,6.9,6.9,24800.0,6.93,6.93,6.9,6.9,24800.0
2011-01-31 14:30:00,6.9,6.91,6.89,6.9,36000.0,6.9,6.91,6.89,6.9,36000.0
2011-01-31 14:40:00,6.9,6.91,6.89,6.89,30800.0,6.9,6.91,6.89,6.89,30800.0
2011-01-31 14:50:00,6.89,6.93,6.89,6.92,60800.0,6.89,6.93,6.89,6.92,60800.0
2011-01-31 15:00:00,6.92,6.95,6.92,6.94,59200.0,6.92,6.95,6.92,6.94,59200.0
2011-01-31 15:10:00,6.94,6.94,6.93,6.94,56800.0,6.94,6.94,6.93,6.94,56800.0
2011-01-31 15:20:00,6.94,6.94,6.92,6.92,38400.0,6.94,6.94,6.92,6.92,38400.0
2011-01-31 15:30:00,6.92,6.93,6.92,6.92,48800.0,6.92,6.93,6.92,6.92,48800.0
2011-01-31 15:40:00,6.92,6.95,6.92,6.93,106400.0,6.92,6.95,6.92,6.93,106400.0
2011-01-31 15:50:00,6.93,6.95,6.93,6.93,126000.0,6.93,6.95,6.93,6.93,126000.0
2011-02-01 09:30:00,6.94,6.98,6.91,6.96,45600.0,6.94,6.98,6.91,6.96,45600.0
2011-02-01 09:40:00,6.98,6.99,6.97,6.98,16800.0,6.98,6.99,6.97,6.98,16800.0
2011-02-01 09:50:00,6.98,7.0,6.97,7.0,33600.0,6.98,7.0,6.97,7.0,33600.0
2011-02-01 10:00:00,7.0,7.01,6.99,7.01,48400.0,7.0,7.01,6.99,7.01,48400.0
2011-02-01 10:10:00,7.0,7.0,6.98,7.0,22000.0,7.0,7.0,6.98,7.0,22000.0
2011-02-01 10:20:00,7.0,7.02,6.99,6.99,15600.0,7.0,7.02,6.99,6.99,15600.0
2011-02-01 10:30:00,6.99,7.02,6.99,7.0,28800.0,6.99,7.02,6.99,7.0,28800.0
2011-02-01 10:40:00,7.0,7.03,7.0,7.03,46800.0,7.0,7.03,7.0,7.03,46800.0
2011-02-01 10:50:00,7.03,7.03,7.02,7.02,7200.0,7.03,7.03,7.02,7.02,7200.0
2011-02-01 11:00:00,7.02,7.03,7.01,7.03,31600.0,7.02,7.03,7.01,7.03,31600.0
2011-02-01 11:10:00,7.03,7.03,7.03,7.03,12800.0,7.03,7.03,7.03,7.03,12800.0
2011-02-01 11:20:00,7.03,7.04,7.02,7.04,44400.0,7.03,7.04,7.02,7.04,44400.0
2011-02-01 11:30:00,7.03,7.07,7.03,7.07,25200.0,7.03,7.07,7.03,7.07,25200.0
2011-02-01 11:40:00,7.06,7.08,7.06,7.08,16000.0,7.06,7.08,7.06,7.08,16000.0
2011-02-01 11:50:00,7.08,7.1,7.08,7.09,30400.0,7.08,7.1,7.08,7.09,30400.0
2011-02-01 12:00:00,7.09,7.09,7.07,7.08,26000.0,7.09,7.09,7.07,7.08,26000.0
2011-02-01 12:10:00,7.09,7.11,7.08,7.1,23200.0,7.09,7.11,7.08,7.1,23200.0
2011-02-01 12:20:00,7.1,7.12,7.09,7.11,82000.0,7.1,7.12,7.09,7.11,82000.0
2011-02-01 12:30:00,7.1,7.12,7.08,7.11,40000.0,7.1,7.12,7.08,7.11,40000.0
2011-02-01 12:40:00,7.11,7.12,7.11,7.12,10800.0,7.11,7.12,7.11,7.12,10800.0
2011-02-01 12:50:00,7.13,7.13,7.13,7.13,11600.0,7.13,7.13,7.13,7.13,11600.0
2011-02-01 13:00:00,7.13,7.14,7.13,7.13,36400.0,7.13,7.14,7.13,7.13,36400.0
2011-02-01 13:10:00,7.13,7.13,7.12,7.12,9200.0,7.13,7.13,7.12,7.12,9200.0
2011-02-01 13:20:00,7.12,7.12,7.11,7.11,20000.0,7.12,7.12,7.11,7.11,20000.0
2011-02-01 13:30:00,7.11,7.12,7.11,7.11,10000.0,7.11,7.12,7.11,7.11,10000.0
2011-02-01 13:40:00,7.11,7.11,7.1,7.1,7600.0,7.11,7.11,7.1,7.1,7600.0
2011-02-01 13:50:00,7.1,7.11,7.09,7.1,18400.0,7.1,7.11,7.09,7.1,18400.0
2011-02-01 14:00:00,7.1,7.1,7.1,7.1,11200.0,7.1,7.1,7.1,7.1,11200.0
2011-02-01 14:10:00,7.1,7.11,7.1,7.1,10400.0,7.1,7.11,7.1,7.1,10400.0
2011-02-01 14:20:00,7.1,7.1,7.08,7.08,18800.0,7.1,7.1,7.08,7.08,18800.0
2011-02-01 14:30:00,7.08,7.08,7.06,7.06,39200.0,7.08,7.08,7.06,7.06,39200.0
2011-02-01 14:40:00,7.06,7.06,7.05,7.05,23200.0,7.06,7.06,7.05,7.05,23200.0
2011-02-01 14:50:00,7.05,7.06,7.04,7.05,32800.0,7.05,7.06,7.04,7.05,32800.0
2011-02-01 15:00:00,7.06,7.06,7.04,7.05,16400.0,7.06,7.06,7.04,7.05,16400.0
2011-02-01 15:10:00,7.05,7.07,7.05,7.07,22000.0,7.05,7.07,7.05,7.07,22000.0
2011-02-01 15:20:00,7.06,7.07,7.06,7.07,17200.0,7.06,7.07,7.06,7.07,17200.0
2011-02-01 15:30:00,7.07,7.09,7.06,7.07,34800.0,7.07,7.09,7.06,7.07,34800.0
2011-02-01 15:40:00,7.07,7.08,7.06,7.08,32800.0,7.07,7.08,7.06,7.08,32800.0
2011-02-01 15:50:00,7.08,7.08,7.06,7.07,75600.0,7.08,7.08,7.06,7.07,75600.0
2011-02-02 09:30:00,7.03,7.06,7.01,7.02,44800.0,7.03,7.06,7.01,7.02,44800.0
2011-02-02 09:40:00,7.02,7.06,7.0,7.06,26000.0,7.02,7.06,7.0,7.06,26000.0
2011-02-02 09:50:00,7.06,7.08,7.04,7.05,26800.0,7.06,7.08,7.04,7.05,26800.0
2011-02-02 10:00:00,7.05,7.05,7.01,7.02,24000.0,7.05,7.05,7.01,7.02,24000.0
2011-02-02 10:10:00,7.02,7.02,7.0,7.01,22800.0,7.02,7.02,7.0,7.01,22800.0
2011-02-02 10:20:00,7.01,7.01,7.0,7.01,17200.0,7.01,7.01,7.0,7.01,17200.0
2011-02-02 10:30:00,7.01,7.02,7.0,7.0,13600.0,7.01,7.02,7.0,7.0,13600.0
2011-02-02 10:40:00,7.0,7.02,7.0,7.0,29600.0,7.0,7.02,7.0,7.0,29600.0
2011-02-02 10:50:00,7.01,7.03,7.01,7.01,20000.0,7.01,7.03,7.01,7.01,20000.0
2011-02-02 11:00:00,7.02,7.02,7.0,7.0,40000.0,7.02,7.02,7.0,7.0,40000.0
2011-02-02 11:10:00,7.0,7.01,7.0,7.0,32000.0,7.0,7.01,7.0,7.0,32000.0
2011-02-02 11:20:00,7.0,7.01,7.0,7.01,34400.0,7.0,7.01,7.0,7.01,34400.0
2011-02-02 11:30:00,7.0,7.02,7.0,7.02,14800.0,7.0,7.02,7.0,7.02,14800.0
2011-02-02 11:40:00,7.01,7.01,7.0,7.01,28800.0,7.01,7.01,7.0,7.01,28800.0
2011-02-02 11:50:00,7.01,7.02,7.0,7.0,11200.0,7.01,7.02,7.0,7.0,11200.0
2011-02-02 12:00:00,7.0,7.0,6.99,6.99,8000.0,7.0,7.0,6.99,6.99,8000.0
2011-02-02 12:10:00,6.99,6.99,6.98,6.98,20400.0,6.99,6.99,6.98,6.98,20400.0
2011-02-02 12:20:00,6.97,6.98,6.96,6.96,9200.0,6.97,6.98,6.96,6.96,9200.0
2011-02-02 12:30:00,6.96,6.98,6.96,6.97,10800.0,6.96,6.98,6.96,6.97,10800.0
2011-02-02 12:40:00,6.96,6.97,6.96,6.97,6400.0,6.96,6.97,6.96,6.97,6400.0
2011-02-02 12:50:00,6.97,6.97,6.94,6.95,18400.0,6.97,6.97,6.94,6.95,18400.0
2011-02-02 13:00:00,6.95,6.96,6.94,6.96,16800.0,6.95,6.96,6.94,6.96,16800.0
2011-02-02 13:10:00,6.96,6.96,6.94,6.94,10800.0,6.96,6.96,6.94,6.94,10800.0
2011-02-02 13:20:00,6.94,6.94,6.93,6.94,22800.0,6.94,6.94,6.93,6.94,22800.0
2011-02-02 13:30:00,6.93,6.95,6.93,6.95,10400.0,6.93,6.95,6.93,6.95,10400.0
2011-02-02 13:40:00,6.95,6.95,6.93,6.94,9600.0,6.95,6.95,6.93,6.94,9600.0
2011-02-02 13:50:00,6.94,6.95,6.93,6.95,152400.0,6.94,6.95,6.93,6.95,152400.0
2011-02-02 14:00:00,6.95,6.95,6.95,6.95,43200.0,6.95,6.95,6.95,6.95,43200.0
2011-02-02 14:10:00,6.95,6.96,6.94,6.95,55200.0,6.95,6.96,6.94,6.95,55200.0
2011-02-02 14:20:00,6.95,6.95,6.94,6.94,38400.0,6.95,6.95,6.94,6.94,38400.0
2011-02-02 14:30:00,6.94,6.98,6.94,6.98,114800.0,6.94,6.98,6.94,6.98,114800.0
2011-02-02 14:40:00,6.97,6.98,6.95,6.96,28800.0,6.97,6.98,6.95,6.96,28800.0
2011-02-02 14:50:00,6.96,6.98,6.96,6.97,37200.0,6.96,6.98,6.96,6.97,37200.0
2011-02-02 15:00:00,6.97,6.97,6.96,6.97,42000.0,6.97,6.97,6.96,6.97,42000.0
2011-02-02 15:10:00,6.97,6.97,6.96,6.96,22400.0,6.97,6.97,6.96,6.96,22400.0
2011-02-02 15:20:00,6.96,6.97,6.96,6.96,19600.0,6.96,6.97,6.96,6.96,19600.0
2011-02-02 15:30:00,6.96,6.96,6.95,6.95,34400.0,6.96,6.96,6.95,6.95,34400.0
2011-02-02 15:40:00,6.95,6.98,6.95,6.98,128400.0,6.95,6.98,6.95,6.98,128400.0
2011-02-02 15:50:00,6.98,6.98,6.94,6.95,535200.0,6.98,6.98,6.94,6.95,535200.0
2011-02-03 09:30:00,7.01,7.04,6.97,7.0,84400.0,7.01,7.04,6.97,7.0,84400.0
2011-02-03 09:40:00,7.0,7.01,6.98,7.01,76800.0,7.0,7.01,6.98,7.01,76800.0
2011-02-03 09:50:00,7.01,7.04,6.99,7.0,54800.0,7.01,7.04,6.99,7.0,54800.0
2011-02-03 10:00:00,7.01,7.02,6.96,6.98,50000.0,7.01,7.02,6.96,6.98,50000.0
2011-02-03 10:10:00,6.99,6.99,6.93,6.94,50800.0,6.99,6.99,6.93,6.94,50800.0
2011-02-03 10:20:00,6.94,6.96,6.93,6.96,29200.0,6.94,6.96,6.93,6.96,29200.0
2011-02-03 10:30:00,6.96,6.97,6.93,6.95,75200.0,6.96,6.97,6.93,6.95,75200.0
2011-02-03 10:40:00,6.95,6.97,6.94,6.95,226000.0,6.95,6.97,6.94,6.95,226000.0
2011-02-03 10:50:00,6.95,7.0,6.94,7.0,32800.0,6.95,7.0,6.94,7.0,32800.0
2011-02-03 11:00:00,7.0,7.0,6.96,6.97,16400.0,7.0,7.0,6.96,6.97,16400.0
2011-02-03 11:10:00,6.97,6.98,6.97,6.98,25200.0,6.97,6.98,6.97,6.98,25200.0
2011-02-03 11:20:00,6.98,7.02,6.97,7.02,23600.0,6.98,7.02,6.97,7.02,23600.0
2011-02-03 11:30:00,7.02,7.05,7.0,7.04,24400.0,7.02,7.05,7.0,7.04,24400.0
2011-02-03 11:40:00,7.04,7.04,7.02,7.03,22800.0,7.04,7.04,7.02,7.03,22800.0
2011-02-03 11:50:00,7.03,7.08,7.03,7.08,19600.0,7.03,7.08,7.03,7.08,19600.0
2011-02-03 12:00:00,7.09,7.11,7.08,7.1,21200.0,7.09,7.11,7.08,7.1,21200.0
2011-02-03 12:10:00,7.1,7.1,7.09,7.1,9600.0,7.1,7.1,7.09,7.1,9600.0
2011-02-03 12:20:00,7.09,7.09,7.03,7.04,59200.0,7.09,7.09,7.03,7.04,59200.0
2011-02-03 12:30:00,7.04,7.07,7.04,7.05,30800.0,7.04,7.07,7.04,7.05,30800.0
2011-02-03 12:40:00,7.05,7.05,7.03,7.03,16400.0,7.05,7.05,7.03,7.03,16400.0
2011-02-03 12:50:00,7.03,7.04,7.02,7.04,49200.0,7.03,7.04,7.02,7.04,49200.0
2011-02-03 13:00:00,7.04,7.07,7.04,7.06,68000.0,7.04,7.07,7.04,7.06,68000.0
2011-02-03 13:10:00,7.06,7.07,7.04,7.04,36800.0,7.06,7.07,7.04,7.04,36800.0
2011-02-03 13:20:00,7.05,7.06,7.04,7.04,15200.0,7.05,7.06,7.04,7.04,15200.0
2011-02-03 13:30:00,7.04,7.04,7.02,7.03,75200.0,7.04,7.04,7.02,7.03,75200.0
2011-02-03 13:40:00,7.03,7.05,7.03,7.05,187200.0,7.03,7.05,7.03,7.05,187200.0
2011-02-03 13:50:00,7.05,7.09,7.04,7.07,233200.0,7.05,7.09,7.04,7.07,233200.0
2011-02-03 14:00:00,7.08,7.09,7.05,7.07,52000.0,7.08,7.09,7.05,7.07,52000.0
2011-02-03 14:10:00,7.07,7.08,7.05,7.08,66000.0,7.07,7.08,7.05,7.08,66000.0
2011-02-03 14:20:00,7.08,7.08,7.05,7.05,59600.0,7.08,7.08,7.05,7.05,59600.0
2011-02-03 14:30:00,7.06,7.06,7.04,7.06,76000.0,7.06,7.06,7.04,7.06,76000.0
2011-02-03 14:40:00,7.07,7.08,7.06,7.08,38000.0,7.07,7.08,7.06,7.08,38000.0
2011-02-03 14:50:00,7.08,7.09,7.07,7.07,53600.0,7.08,7.09,7.07,7.07,53600.0
2011-02-03 15:00:00,7.07,7.09,7.07,7.07,39200.0,7.07,7.09,7.07,7.07,39200.0
2011-02-03 15:10:00,7.07,7.07,7.05,7.06,86000.0,7.07,7.07,7.05,7.06,86000.0
2011-02-03 15:20:00,7.06,7.07,7.05,7.06,130000.0,7.06,7.07,7.05,7.06,130000.0
2011-02-03 15:30:00,7.07,7.08,7.06,7.07,44000.0,7.07,7.08,7.06,7.07,44000.0
2011-02-03 15:40:00,7.07,7.07,7.05,7.05,112000.0,7.07,7.07,7.05,7.05,112000.0
2011-02-03 15:50:00,7.05,7.06,7.04,7.04,172400.0,7.05,7.06,7.04,7.04,172400.0
2011-02-04 09:30:00,7.09,7.18,7.09,7.13,62400.0,7.09,7.18,7.09,7.13,62400.0
2011-02-04 09:40:00,7.12,7.12,7.08,7.09,25600.0,7.12,7.12,7.08,7.09,25600.0
2011-02-04 09:50:00,7.09,7.14,7.09,7.1,68400.0,7.09,7.14,7.09,7.1,68400.0
2011-02-04 10:00:00,7.1,7.11,7.06,7.07,39600.0,7.1,7.11,7.06,7.07,39600.0
2011-02-04 10:10:00,7.07,7.07,7.03,7.03,28000.0,7.07,7.07,7.03,7.03,28000.0
2011-02-04 10:20:00,7.04,7.07,7.04,7.05,40000.0,7.04,7.07,7.04,7.05,40000.0
2011-02-04 10:30:00,7.05,7.05,7.04,7.04,44000.0,7.05,7.05,7.04,7.04,44000.0
2011-02-04 10:40:00,7.03,7.04,7.0,7.0,56000.0,7.03,7.04,7.0,7.0,56000.0
2011-02-04 10:50:00,7.01,7.02,6.99,7.0,46800.0,7.01,7.02,6.99,7.0,46800.0
2011-02-04 11:00:00,6.99,7.01,6.99,7.01,38800.0,6.99,7.01,6.99,7.01,38800.0
2011-02-04 11:10:00,7.01,7.02,7.0,7.01,29600.0,7.01,7.02,7.0,7.01,29600.0
2011-02-04 11:20:00,7.02,7.03,7.01,7.01,29600.0,7.02,7.03,7.01,7.01,29600.0
2011-02-04 11:30:00,7.01,7.05,7.01,7.04,16400.0,7.01,7.05,7.01,7.04,16400.0
2011-02-04 11:40:00,7.04,7.04,7.02,7.02,32000.0,7.04,7.04,7.02,7.02,32000.0
2011-02-04 11:50:00,7.02,7.02,7.01,7.02,9200.0,7.02,7.02,7.01,7.02,9200.0
2011-02-04 12:00:00,7.02,7.02,7.01,7.01,15200.0,7.02,7.02,7.01,7.01,15200.0
2011-02-04 12:10:00,7.01,7.01,6.99,6.99,17600.0,7.01,7.01,6.99,6.99,17600.0
2011-02-04 12:20:00,6.99,7.01,6.99,7.01,14000.0,6.99,7.01,6.99,7.01,14000.0
2011-02-04 12:30:00,7.01,7.02,7.01,7.01,16400.0,7.01,7.02,7.01,7.01,16400.0
2011-02-04 12:40:00,7.02,7.02,7.0,7.01,14800.0,7.02,7.02,7.0,7.01,14800.0
2011-02-04 12:50:00,7.02,7.02,7.01,7.01,20800.0,7.02,7.02,7.01,7.01,20800.0
2011-02-04 13:00:00,7.01,7.01,7.01,7.01,14400.0,7.01,7.01,7.01,7.01,14400.0
2011-02-04 13:10:00,7.01,7.02,7.01,7.01,30400.0,7.01,7.02,7.01,7.01,30400.0
2011-02-04 13:20:00,7.02,7.03,7.01,7.02,13200.0,7.02,7.03,7.01,7.02,13200.0
2011-02-04 13:30:00,7.02,7.03,7.0,7.01,13600.0,7.02,7.03,7.0,7.01,13600.0
2011-02-04 13:40:00,7.01,7.03,7.01,7.02,27600.0,7.01,7.03,7.01,7.02,27600.0
2011-02-04 13:50:00,7.02,7.03,7.02,7.02,9600.0,7.02,7.03,7.02,7.02,9600.0
2011-02-04 14:00:00,7.01,7.01,6.99,6.99,18400.0,7.01,7.01,6.99,6.99,18400.0
2011-02-04 14:10:00,6.99,6.99,6.98,6.98,20000.0,6.99,6.99,6.98,6.98,20000.0
2011-02-04 14:20:00,6.98,7.0,6.98,6.98,13200.0,6.98,7.0,6.98,6.98,13200.0
2011-02-04 14:30:00,6.99,6.99,6.98,6.98,24400.0,6.99,6.99,6.98,6.98,24400.0
2011-02-04 14:40:00,6.98,6.99,6.97,6.98,38800.0,6.98,6.99,6.97,6.98,38800.0
2011-02-04 14:50:00,6.98,6.98,6.97,6.98,26800.0,6.98,6.98,6.97,6.98,26800.0
2011-02-04 15:00:00,6.98,6.98,6.97,6.98,62000.0,6.98,6.98,6.97,6.98,62000.0
2011-02-04 15:10:00,6.98,6.99,6.98,6.99,21200.0,6.98,6.99,6.98,6.99,21200.0
2011-02-04 15:20:00,6.99,6.99,6.97,6.98,48400.0,6.99,6.99,6.97,6.98,48400.0
2011-02-04 15:30:00,6.98,6.98,6.96,6.97,55600.0,6.98,6.98,6.96,6.97,55600.0
2011-02-04 15:40:00,6.96,6.97,6.96,6.97,58000.0,6.96,6.97,6.96,6.97,58000.0
2011-02-04 15:50:00,6.97,6.99,6.97,6.98,137200.0,6.97,6.99,6.97,6.98,137200.0
2011-02-07 09:30:00,7.01,7.01,6.96,6.97,24800.0,7.01,7.01,6.96,6.97,24800.0
2011-02-07 09:40:00,6.97,7.04,6.97,7.02,22000.0,6.97,7.04,6.97,7.02,22000.0
2011-02-07 09:50:00,7.02,7.03,6.99,7.03,31600.0,7.02,7.03,6.99,7.03,31600.0
2011-02-07 10:00:00,7.03,7.05,6.99,7.01,73200.0,7.03,7.05,6.99,7.01,73200.0
2011-02-07 10:10:00,7.01,7.02,7.0,7.01,49200.0,7.01,7.02,7.0,7.01,49200.0
2011-02-07 10:20:00,7.01,7.04,7.01,7.03,28800.0,7.01,7.04,7.01,7.03,28800.0
2011-02-07 10:30:00,7.02,7.03,7.0,7.01,26400.0,7.02,7.03,7.0,7.01,26400.0
2011-02-07 10:40:00,7.01,7.01,7.0,7.0,23200.0,7.01,7.01,7.0,7.0,23200.0
2011-02-07 10:50:00,7.01,7.01,7.0,7.01,27200.0,7.01,7.01,7.0,7.01,27200.0
2011-02-07 11:00:00,7.0,7.01,6.99,7.0,32400.0,7.0,7.01,6.99,7.0,32400.0
2011-02-07 11:10:00,7.0,7.01,6.99,7.0,30800.0,7.0,7.01,6.99,7.0,30800.0
2011-02-07 11:20:00,7.0,7.0,6.99,7.0,27600.0,7.0,7.0,6.99,7.0,27600.0
2011-02-07 11:30:00,7.0,7.01,6.99,7.01,46000.0,7.0,7.01,6.99,7.01,46000.0
2011-02-07 11:40:00,7.01,7.01,7.0,7.0,21600.0,7.01,7.01,7.0,7.0,21600.0
2011-02-07 11:50:00,7.0,7.0,7.0,7.0,42800.0,7.0,7.0,7.0,7.0,42800.0
2011-02-07 12:00:00,7.0,7.0,6.97,6.98,136000.0,7.0,7.0,6.97,6.98,136000.0
2011-02-07 12:10:00,6.98,6.98,6.96,6.96,16800.0,6.98,6.98,6.96,6.96,16800.0
2011-02-07 12:20:00,6.97,6.97,6.95,6.95,21600.0,6.97,6.97,6.95,6.95,21600.0
2011-02-07 12:30:00,6.96,6.96,6.94,6.96,75200.0,6.96,6.96,6.94,6.96,75200.0
2011-02-07 12:40:00,6.96,6.97,6.95,6.96,25200.0,6.96,6.97,6.95,6.96,25200.0
2011-02-07 12:50:00,6.96,6.99,6.96,6.98,24400.0,6.96,6.99,6.96,6.98,24400.0
2011-02-07 13:00:00,6.98,6.99,6.98,6.99,13600.0,6.98,6.99,6.98,6.99,13600.0
2011-02-07 13:10:00,6.99,7.0,6.99,7.0,5600.0,6.99,7.0,6.99,7.0,5600.0
2011-02-07 13:20:00,7.0,7.0,6.99,6.99,25200.0,7.0,7.0,6.99,6.99,25200.0
2011-02-07 13:30:00,6.99,6.99,6.97,6.98,14800.0,6.99,6.99,6.97,6.98,14800.0
2011-02-07 13:40:00,6.98,6.99,6.98,6.99,10000.0,6.98,6.99,6.98,6.99,10000.0
2011-02-07 13:50:00,6.99,7.0,6.98,6.99,51200.0,6.99,7.0,6.98,6.99,51200.0
2011-02-07 14:00:00,6.99,7.0,6.99,6.99,29200.0,6.99,7.0,6.99,6.99,29200.0
2011-02-07 14:10:00,6.99,7.0,6.98,6.99,83600.0,6.99,7.0,6.98,6.99,83600.0
2011-02-07 14:20:00,7.0,7.0,7.0,7.0,144000.0,7.0,7.0,7.0,7.0,144000.0
2011-02-07 14:30:00,7.0,7.0,7.0,7.0,67600.0,7.0,7.0,7.0,7.0,67600.0
2011-02-07 14:40:00,7.0,7.01,7.0,7.0,33600.0,7.0,7.01,7.0,7.0,33600.0
2011-02-07 14:50:00,7.0,7.0,6.99,6.99,40800.0,7.0,7.0,6.99,6.99,40800.0
2011-02-07 15:00:00,6.99,7.0,6.98,6.99,54800.0,6.99,7.0,6.98,6.99,54800.0
2011-02-07 15:10:00,6.99,6.99,6.98,6.98,50000.0,6.99,6.99,6.98,6.98,50000.0
2011-02-07 15:20:00,6.98,6.98,6.97,6.97,52800.0,6.98,6.98,6.97,6.97,52800.0
2011-02-07 15:30:00,6.97,6.98,6.97,6.98,43600.0,6.97,6.98,6.97,6.98,43600.0
2011-02-07 15:40:00,6.98,6.99,6.97,6.98,110400.0,6.98,6.99,6.97,6.98,110400.0
2011-02-07 15:50:00,6.98,6.98,6.92,6.93,409200.0,6.98,6.98,6.92,6.93,409200.0
2011-02-08 09:30:00,7.04,7.45,6.91,7.4,388000.0,7.04,7.45,6.91,7.4,388000.0
2011-02-08 09:40:00,7.4,7.51,7.31,7.51,260000.0,7.4,7.51,7.31,7.51,260000.0
2011-02-08 09:50:00,7.51,7.53,7.36,7.44,327200.0,7.51,7.53,7.36,7.44,327200.0
2011-02-08 10:00:00,7.44,7.44,7.37,7.38,234400.0,7.44,7.44,7.37,7.38,234400.0
2011-02-08 10:10:00,7.38,7.43,7.37,7.41,187200.0,7.38,7.43,7.37,7.41,187200.0
2011-02-08 10:20:00,7.41,7.41,7.37,7.38,167600.0,7.41,7.41,7.37,7.38,167600.0
2011-02-08 10:30:00,7.38,7.4,7.33,7.33,137200.0,7.38,7.4,7.33,7.33,137200.0
2011-02-08 10:40:00,7.33,7.37,7.31,7.36,109600.0,7.33,7.37,7.31,7.36,109600.0
2011-02-08 10:50:00,7.37,7.37,7.35,7.35,104400.0,7.37,7.37,7.35,7.35,104400.0
2011-02-08 11:00:00,7.35,7.35,7.3,7.3,178400.0,7.35,7.35,7.3,7.3,178400.0
2011-02-08 11:10:00,7.3,7.35,7.3,7.35,60800.0,7.3,7.35,7.3,7.35,60800.0
2011-02-08 11:20:00,7.35,7.38,7.34,7.36,182000.0,7.35,7.38,7.34,7.36,182000.0
2011-02-08 11:30:00,7.36,7.37,7.35,7.35,154800.0,7.36,7.37,7.35,7.35,154800.0
2011-02-08 11:40:00,7.35,7.36,7.31,7.32,82800.0,7.35,7.36,7.31,7.32,82800.0
2011-02-08 11:50:00,7.32,7.33,7.29,7.3,94800.0,7.32,7.33,7.29,7.3,94800.0
2011-02-08 12:00:00,7.3,7.3,7.27,7.28,66400.0,7.3,7.3,7.27,7.28,66400.0
2011-02-08 12:10:00,7.28,7.31,7.28,7.3,56400.0,7.28,7.31,7.28,7.3,56400.0
2011-02-08 12:20:00,7.3,7.31,7.27,7.27,104000.0,7.3,7.31,7.27,7.27,104000.0
2011-02-08 12:30:00,7.27,7.3,7.27,7.28,57600.0,7.27,7.3,7.27,7.28,57600.0
2011-02-08 12:40:00,7.27,7.29,7.27,7.28,41600.0,7.27,7.29,7.27,7.28,41600.0
2011-02-08 12:50:00,7.28,7.29,7.22,7.23,131600.0,7.28,7.29,7.22,7.23,131600.0
2011-02-08 13:00:00,7.23,7.28,7.23,7.26,59200.0,7.23,7.28,7.23,7.26,59200.0
2011-02-08 13:10:00,7.26,7.31,7.26,7.29,86000.0,7.26,7.31,7.26,7.29,86000.0
2011-02-08 13:20:00,7.29,7.31,7.27,7.27,55200.0,7.29,7.31,7.27,7.27,55200.0
2011-02-08 13:30:00,7.27,7.31,7.27,7.3,88800.0,7.27,7.31,7.27,7.3,88800.0
2011-02-08 13:40:00,7.3,7.32,7.29,7.31,117600.0,7.3,7.32,7.29,7.31,117600.0
2011-02-08 13:50:00,7.31,7.31,7.28,7.3,40400.0,7.31,7.31,7.28,7.3,40400.0
2011-02-08 14:00:00,7.3,7.34,7.3,7.34,95600.0,7.3,7.34,7.3,7.34,95600.0
2011-02-08 14:10:00,7.34,7.35,7.33,7.33,82800.0,7.34,7.35,7.33,7.33,82800.0
2011-02-08 14:20:00,7.33,7.33,7.3,7.3,54000.0,7.33,7.33,7.3,7.3,54000.0
2011-02-08 14:30:00,7.3,7.32,7.29,7.32,72800.0,7.3,7.32,7.29,7.32,72800.0
2011-02-08 14:40:00,7.32,7.32,7.3,7.32,67200.0,7.32,7.32,7.3,7.32,67200.0
2011-02-08 14:50:00,7.32,7.33,7.3,7.32,53600.0,7.32,7.33,7.3,7.32,53600.0
2011-02-08 15:00:00,7.32,7.32,7.31,7.32,111200.0,7.32,7.32,7.31,7.32,111200.0
2011-02-08 15:10:00,7.32,7.33,7.32,7.32,57200.0,7.32,7.33,7.32,7.32,57200.0
2011-02-08 15:20:00,7.32,7.32,7.32,7.32,50000.0,7.32,7.32,7.32,7.32,50000.0
2011-02-08 15:30:00,7.32,7.32,7.31,7.31,134400.0,7.32,7.32,7.31,7.31,134400.0
2011-02-08 15:40:00,7.31,7.32,7.3,7.3,182800.0,7.31,7.32,7.3,7.3,182800.0
2011-02-08 15:50:00,7.3,7.32,7.29,7.3,255600.0,7.3,7.32,7.29,7.3,255600.0
2011-02-09 09:30:00,7.26,7.45,7.26,7.45,392000.0,7.26,7.45,7.26,7.45,392000.0
2011-02-09 09:40:00,7.46,7.46,7.44,7.45,249200.0,7.46,7.46,7.44,7.45,249200.0
2011-02-09 09:50:00,7.45,7.45,7.34,7.37,93200.0,7.45,7.45,7.34,7.37,93200.0
2011-02-09 10:00:00,7.37,7.42,7.37,7.38,77200.0,7.37,7.42,7.37,7.38,77200.0
2011-02-09 10:10:00,7.39,7.41,7.38,7.41,170400.0,7.39,7.41,7.38,7.41,170400.0
2011-02-09 10:20:00,7.41,7.45,7.41,7.45,91200.0,7.41,7.45,7.41,7.45,91200.0
2011-02-09 10:30:00,7.45,7.45,7.43,7.43,82000.0,7.45,7.45,7.43,7.43,82000.0
2011-02-09 10:40:00,7.43,7.48,7.43,7.48,125600.0,7.43,7.48,7.43,7.48,125600.0
2011-02-09 10:50:00,7.48,7.49,7.47,7.47,69600.0,7.48,7.49,7.47,7.47,69600.0
2011-02-09 11:00:00,7.48,7.48,7.44,7.46,119600.0,7.48,7.48,7.44,7.46,119600.0
2011-02-09 11:10:00,7.46,7.46,7.4,7.4,98400.0,7.46,7.46,7.4,7.4,98400.0
2011-02-09 11:20:00,7.41,7.41,7.4,7.41,34800.0,7.41,7.41,7.4,7.41,34800.0
2011-02-09 11:30:00,7.41,7.45,7.41,7.44,105200.0,7.41,7.45,7.41,7.44,105200.0
2011-02-09 11:40:00,7.44,7.47,7.43,7.46,58400.0,7.44,7.47,7.43,7.46,58400.0
2011-02-09 11:50:00,7.46,7.49,7.45,7.49,67600.0,7.46,7.49,7.45,7.49,67600.0
2011-02-09 12:00:00,7.49,7.49,7.44,7.48,77200.0,7.49,7.49,7.44,7.48,77200.0
2011-02-09 12:10:00,7.48,7.48,7.46,7.47,84400.0,7.48,7.48,7.46,7.47,84400.0
2011-02-09 12:20:00,7.47,7.48,7.45,7.46,63200.0,7.47,7.48,7.45,7.46,63200.0
2011-02-09 12:30:00,7.46,7.47,7.45,7.46,56800.0,7.46,7.47,7.45,7.46,56800.0
2011-02-09 12:40:00,7.46,7.46,7.45,7.46,28800.0,7.46,7.46,7.45,7.46,28800.0
2011-02-09 12:50:00,7.46,7.46,7.45,7.45,22400.0,7.46,7.46,7.45,7.45,22400.0
2011-02-09 13:00:00,7.45,7.47,7.45,7.46,58800.0,7.45,7.47,7.45,7.46,58800.0
2011-02-09 13:10:00,7.46,7.46,7.45,7.46,24400.0,7.46,7.46,7.45,7.46,24400.0
2011-02-09 13:20:00,7.46,7.46,7.46,7.46,48800.0,7.46,7.46,7.46,7.46,48800.0
2011-02-09 13:30:00,7.46,7.46,7.44,7.44,23200.0,7.46,7.46,7.44,7.44,23200.0
2011-02-09 13:40:00,7.44,7.44,7.42,7.42,27600.0,7.44,7.44,7.42,7.42,27600.0
2011-02-09 13:50:00,7.43,7.43,7.41,7.42,18400.0,7.43,7.43,7.41,7.42,18400.0
2011-02-09 14:00:00,7.41,7.41,7.4,7.4,41600.0,7.41,7.41,7.4,7.4,41600.0
2011-02-09 14:10:00,7.4,7.4,7.4,7.4,26800.0,7.4,7.4,7.4,7.4,26800.0
2011-02-09 14:20:00,7.4,7.4,7.39,7.39,34800.0,7.4,7.4,7.39,7.39,34800.0
2011-02-09 14:30:00,7.39,7.39,7.38,7.38,46400.0,7.39,7.39,7.38,7.38,46400.0
2011-02-09 14:40:00,7.38,7.39,7.38,7.39,46800.0,7.38,7.39,7.38,7.39,46800.0
2011-02-09 14:50:00,7.38,7.4,7.38,7.4,36800.0,7.38,7.4,7.38,7.4,36800.0
2011-02-09 15:00:00,7.4,7.41,7.4,7.4,41600.0,7.4,7.41,7.4,7.4,41600.0
2011-02-09 15:10:00,7.4,7.4,7.37,7.38,179200.0,7.4,7.4,7.37,7.38,179200.0
2011-02-09 15:20:00,7.38,7.4,7.38,7.4,34400.0,7.38,7.4,7.38,7.4,34400.0
2011-02-09 15:30:00,7.4,7.4,7.39,7.4,60000.0,7.4,7.4,7.39,7.4,60000.0
2011-02-09 15:40:00,7.4,7.4,7.39,7.39,229200.0,7.4,7.4,7.39,7.39,229200.0
2011-02-09 15:50:00,7.39,7.4,7.38,7.38,298800.0,7.39,7.4,7.38,7.38,298800.0
2011-02-10 09:30:00,7.31,7.39,7.3,7.38,96000.0,7.31,7.39,7.3,7.38,96000.0
2011-02-10 09:40:00,7.38,7.38,7.33,7.34,57200.0,7.38,7.38,7.33,7.34,57200.0
2011-02-10 09:50:00,7.34,7.38,7.32,7.33,71600.0,7.34,7.38,7.32,7.33,71600.0
2011-02-10 10:00:00,7.34,7.35,7.32,7.32,96800.0,7.34,7.35,7.32,7.32,96800.0
2011-02-10 10:10:00,7.32,7.33,7.32,7.33,82000.0,7.32,7.33,7.32,7.33,82000.0
2011-02-10 10:20:00,7.33,7.35,7.32,7.34,45200.0,7.33,7.35,7.32,7.34,45200.0
2011-02-10 10:30:00,7.34,7.36,7.34,7.35,36000.0,7.34,7.36,7.34,7.35,36000.0
2011-02-10 10:40:00,7.35,7.36,7.34,7.35,41600.0,7.35,7.36,7.34,7.35,41600.0
2011-02-10 10:50:00,7.35,7.35,7.34,7.34,24000.0,7.35,7.35,7.34,7.34,24000.0
2011-02-10 11:00:00,7.34,7.34,7.33,7.34,26000.0,7.34,7.34,7.33,7.34,26000.0
2011-02-10 11:10:00,7.34,7.34,7.33,7.34,26400.0,7.34,7.34,7.33,7.34,26400.0
2011-02-10 11:20:00,7.34,7.35,7.34,7.35,13200.0,7.34,7.35,7.34,7.35,13200.0
2011-02-10 11:30:00,7.35,7.37,7.35,7.37,20000.0,7.35,7.37,7.35,7.37,20000.0
2011-02-10 11:40:00,7.37,7.38,7.36,7.38,63200.0,7.37,7.38,7.36,7.38,63200.0
2011-02-10 11:50:00,7.38,7.38,7.37,7.37,51600.0,7.38,7.38,7.37,7.37,51600.0
2011-02-10 12:00:00,7.37,7.37,7.34,7.34,49200.0,7.37,7.37,7.34,7.34,49200.0
2011-02-10 12:10:00,7.34,7.34,7.33,7.33,12400.0,7.34,7.34,7.33,7.33,12400.0
2011-02-10 12:20:00,7.34,7.35,7.34,7.35,17200.0,7.34,7.35,7.34,7.35,17200.0
2011-02-10 12:30:00,7.35,7.36,7.34,7.34,21600.0,7.35,7.36,7.34,7.34,21600.0
2011-02-10 12:40:00,7.34,7.34,7.33,7.33,13600.0,7.34,7.34,7.33,7.33,13600.0
2011-02-10 12:50:00,7.33,7.34,7.33,7.34,8000.0,7.33,7.34,7.33,7.34,8000.0
2011-02-10 13:00:00,7.34,7.34,7.34,7.34,4800.0,7.34,7.34,7.34,7.34,4800.0
2011-02-10 13:10:00,7.34,7.36,7.34,7.36,16000.0,7.34,7.36,7.34,7.36,16000.0
2011-02-10 13:20:00,7.35,7.36,7.34,7.34,16400.0,7.35,7.36,7.34,7.34,16400.0
2011-02-10 13:30:00,7.34,7.35,7.34,7.35,20000.0,7.34,7.35,7.34,7.35,20000.0
2011-02-10 13:40:00,7.35,7.36,7.35,7.35,23200.0,7.35,7.36,7.35,7.35,23200.0
2011-02-10 13:50:00,7.35,7.36,7.34,7.34,29600.0,7.35,7.36,7.34,7.34,29600.0
2011-02-10 14:00:00,7.35,7.36,7.35,7.36,17200.0,7.35,7.36,7.35,7.36,17200.0
2011-02-10 14:10:00,7.36,7.37,7.35,7.36,33600.0,7.36,7.37,7.35,7.36,33600.0
2011-02-10 14:20:00,7.36,7.36,7.36,7.36,20400.0,7.36,7.36,7.36,7.36,20400.0
2011-02-10 14:30:00,7.36,7.37,7.36,7.37,23600.0,7.36,7.37,7.36,7.37,23600.0
2011-02-10 14:40:00,7.37,7.37,7.37,7.37,4800.0,7.37,7.37,7.37,7.37,4800.0
2011-02-10 14:50:00,7.37,7.37,7.35,7.35,62000.0,7.37,7.37,7.35,7.35,62000.0
2011-02-10 15:00:00,7.35,7.36,7.35,7.35,41200.0,7.35,7.36,7.35,7.35,41200.0
2011-02-10 15:10:00,7.36,7.36,7.35,7.36,36000.0,7.36,7.36,7.35,7.36,36000.0
2011-02-10 15:20:00,7.36,7.36,7.36,7.36,16000.0,7.36,7.36,7.36,7.36,16000.0
2011-02-10 15:30:00,7.36,7.36,7.36,7.36,37600.0,7.36,7.36,7.36,7.36,37600.0
2011-02-10 15:40:00,7.36,7.36,7.34,7.36,87600.0,7.36,7.36,7.34,7.36,87600.0
2011-02-10 15:50:00,7.36,7.38,7.33,7.34,213200.0,7.36,7.38,7.33,7.34,213200.0
2011-02-11 09:30:00,7.31,7.37,7.26,7.37,90000.0,7.31,7.37,7.26,7.37,90000.0
2011-02-11 09:40:00,7.37,7.39,7.36,7.39,68000.0,7.37,7.39,7.36,7.39,68000.0
2011-02-11 09:50:00,7.39,7.41,7.37,7.39,70000.0,7.39,7.41,7.37,7.39,70000.0
2011-02-11 10:00:00,7.39,7.39,7.37,7.37,84400.0,7.39,7.39,7.37,7.37,84400.0
2011-02-11 10:10:00,7.37,7.37,7.35,7.36,34400.0,7.37,7.37,7.35,7.36,34400.0
2011-02-11 10:20:00,7.35,7.36,7.35,7.35,36000.0,7.35,7.36,7.35,7.35,36000.0
2011-02-11 10:30:00,7.35,7.36,7.35,7.36,30800.0,7.35,7.36,7.35,7.36,30800.0
2011-02-11 10:40:00,7.36,7.37,7.35,7.36,72800.0,7.36,7.37,7.35,7.36,72800.0
2011-02-11 10:50:00,7.36,7.37,7.36,7.37,27200.0,7.36,7.37,7.36,7.37,27200.0
2011-02-11 11:00:00,7.37,7.38,7.36,7.38,47200.0,7.37,7.38,7.36,7.38,47200.0
2011-02-11 11:10:00,7.38,7.38,7.37,7.38,33600.0,7.38,7.38,7.37,7.38,33600.0
2011-02-11 11:20:00,7.38,7.4,7.38,7.39,31600.0,7.38,7.4,7.38,7.39,31600.0
2011-02-11 11:30:00,7.39,7.39,7.37,7.38,51200.0,7.39,7.39,7.37,7.38,51200.0
2011-02-11 11:40:00,7.38,7.39,7.37,7.38,28800.0,7.38,7.39,7.37,7.38,28800.0
2011-02-11 11:50:00,7.38,7.4,7.38,7.4,34800.0,7.38,7.4,7.38,7.4,34800.0
2011-02-11 12:00:00,7.4,7.4,7.37,7.39,48000.0,7.4,7.4,7.37,7.39,48000.0
2011-02-11 12:10:00,7.39,7.4,7.38,7.38,26000.0,7.39,7.4,7.38,7.38,26000.0
2011-02-11 12:20:00,7.38,7.39,7.38,7.39,27600.0,7.38,7.39,7.38,7.39,27600.0
2011-02-11 12:30:00,7.39,7.4,7.39,7.39,19200.0,7.39,7.4,7.39,7.39,19200.0
2011-02-11 12:40:00,7.39,7.4,7.38,7.39,26800.0,7.39,7.4,7.38,7.39,26800.0
2011-02-11 12:50:00,7.39,7.39,7.38,7.38,34000.0,7.39,7.39,7.38,7.38,34000.0
2011-02-11 13:00:00,7.38,7.39,7.38,7.39,58000.0,7.38,7.39,7.38,7.39,58000.0
2011-02-11 13:10:00,7.39,7.41,7.39,7.41,35600.0,7.39,7.41,7.39,7.41,35600.0
2011-02-11 13:20:00,7.41,7.44,7.41,7.43,96400.0,7.41,7.44,7.41,7.43,96400.0
2011-02-11 13:30:00,7.43,7.45,7.42,7.43,32000.0,7.43,7.45,7.42,7.43,32000.0
2011-02-11 13:40:00,7.43,7.43,7.39,7.42,45600.0,7.43,7.43,7.39,7.42,45600.0
2011-02-11 13:50:00,7.42,7.43,7.41,7.43,101200.0,7.42,7.43,7.41,7.43,101200.0
2011-02-11 14:00:00,7.43,7.43,7.4,7.41,61600.0,7.43,7.43,7.4,7.41,61600.0
2011-02-11 14:10:00,7.4,7.41,7.38,7.38,48400.0,7.4,7.41,7.38,7.38,48400.0
2011-02-11 14:20:00,7.39,7.4,7.38,7.39,24000.0,7.39,7.4,7.38,7.39,24000.0
2011-02-11 14:30:00,7.39,7.41,7.39,7.41,16400.0,7.39,7.41,7.39,7.41,16400.0
2011-02-11 14:40:00,7.41,7.42,7.41,7.41,20000.0,7.41,7.42,7.41,7.41,20000.0
2011-02-11 14:50:00,7.42,7.42,7.41,7.42,12800.0,7.42,7.42,7.41,7.42,12800.0
2011-02-11 15:00:00,7.42,7.42,7.41,7.41,50000.0,7.42,7.42,7.41,7.41,50000.0
2011-02-11 15:10:00,7.41,7.41,7.41,7.41,34800.0,7.41,7.41,7.41,7.41,34800.0
2011-02-11 15:20:00,7.41,7.41,7.4,7.41,71200.0,7.41,7.41,7.4,7.41,71200.0
2011-02-11 15:30:00,7.41,7.41,7.4,7.4,49200.0,7.41,7.41,7.4,7.4,49200.0
2011-02-11 15:40:00,7.4,7.4,7.39,7.39,72000.0,7.4,7.4,7.39,7.39,72000.0
2011-02-11 15:50:00,7.39,7.4,7.38,7.39,214800.0,7.39,7.4,7.38,7.39,214800.0
2011-02-14 09:30:00,7.36,7.38,7.34,7.36,53600.0,7.36,7.38,7.34,7.36,53600.0
2011-02-14 09:40:00,7.36,7.37,7.34,7.37,16400.0,7.36,7.37,7.34,7.37,16400.0
2011-02-14 09:50:00,7.36,7.39,7.36,7.37,10000.0,7.36,7.39,7.36,7.37,10000.0
2011-02-14 10:00:00,7.37,7.37,7.35,7.35,12000.0,7.37,7.37,7.35,7.35,12000.0
2011-02-14 10:10:00,7.36,7.38,7.36,7.38,12800.0,7.36,7.38,7.36,7.38,12800.0
2011-02-14 10:20:00,7.38,7.39,7.38,7.38,32400.0,7.38,7.39,7.38,7.38,32400.0
2011-02-14 10:30:00,7.39,7.39,7.38,7.39,33200.0,7.39,7.39,7.38,7.39,33200.0
2011-02-14 10:40:00,7.39,7.39,7.37,7.38,16800.0,7.39,7.39,7.37,7.38,16800.0
2011-02-14 10:50:00,7.38,7.38,7.37,7.38,17600.0,7.38,7.38,7.37,7.38,17600.0
2011-02-14 11:00:00,7.38,7.39,7.37,7.39,70000.0,7.38,7.39,7.37,7.39,70000.0
2011-02-14 11:10:00,7.39,7.4,7.38,7.39,41200.0,7.39,7.4,7.38,7.39,41200.0
2011-02-14 11:20:00,7.39,7.43,7.39,7.43,35200.0,7.39,7.43,7.39,7.43,35200.0
2011-02-14 11:30:00,7.43,7.43,7.42,7.43,18000.0,7.43,7.43,7.42,7.43,18000.0
2011-02-14 11:40:00,7.44,7.46,7.44,7.44,14000.0,7.44,7.46,7.44,7.44,14000.0
2011-02-14 11:50:00,7.45,7.46,7.44,7.46,12400.0,7.45,7.46,7.44,7.46,12400.0
2011-02-14 12:00:00,7.46,7.46,7.44,7.44,20400.0,7.46,7.46,7.44,7.44,20400.0
2011-02-14 12:10:00,7.44,7.44,7.44,7.44,7200.0,7.44,7.44,7.44,7.44,7200.0
2011-02-14 12:20:00,7.44,7.45,7.44,7.45,22400.0,7.44,7.45,7.44,7.45,22400.0
2011-02-14 12:30:00,7.45,7.45,7.44,7.44,17600.0,7.45,7.45,7.44,7.44,17600.0
2011-02-14 12:40:00,7.44,7.45,7.43,7.43,13600.0,7.44,7.45,7.43,7.43,13600.0
2011-02-14 12:50:00,7.43,7.44,7.43,7.44,6800.0,7.43,7.44,7.43,7.44,6800.0
2011-02-14 13:00:00,7.43,7.44,7.43,7.43,16800.0,7.43,7.44,7.43,7.43,16800.0
2011-02-14 13:10:00,7.43,7.44,7.43,7.44,20000.0,7.43,7.44,7.43,7.44,20000.0
2011-02-14 13:20:00,7.44,7.45,7.43,7.43,26800.0,7.44,7.45,7.43,7.43,26800.0
2011-02-14 13:30:00,7.43,7.44,7.43,7.44,40000.0,7.43,7.44,7.43,7.44,40000.0
2011-02-14 13:40:00,7.44,7.44,7.42,7.43,40000.0,7.44,7.44,7.42,7.43,40000.0
2011-02-14 13:50:00,7.43,7.45,7.43,7.44,49600.0,7.43,7.45,7.43,7.44,49600.0
2011-02-14 14:00:00,7.44,7.44,7.43,7.44,41600.0,7.44,7.44,7.43,7.44,41600.0
2011-02-14 14:10:00,7.44,7.44,7.43,7.44,15600.0,7.44,7.44,7.43,7.44,15600.0
2011-02-14 14:20:00,7.45,7.45,7.44,7.45,20800.0,7.45,7.45,7.44,7.45,20800.0
2011-02-14 14:30:00,7.45,7.45,7.44,7.45,26400.0,7.45,7.45,7.44,7.45,26400.0
2011-02-14 14:40:00,7.45,7.47,7.45,7.45,57600.0,7.45,7.47,7.45,7.45,57600.0
2011-02-14 14:50:00,7.45,7.46,7.45,7.45,13600.0,7.45,7.46,7.45,7.45,13600.0
2011-02-14 15:00:00,7.45,7.46,7.45,7.45,30000.0,7.45,7.46,7.45,7.45,30000.0
2011-02-14 15:10:00,7.44,7.45,7.44,7.45,31200.0,7.44,7.45,7.44,7.45,31200.0
2011-02-14 15:20:00,7.45,7.45,7.44,7.45,32400.0,7.45,7.45,7.44,7.45,32400.0
2011-02-14 15:30:00,7.45,7.45,7.43,7.45,55200.0,7.45,7.45,7.43,7.45,55200.0
2011-02-14 15:40:00,7.45,7.45,7.43,7.43,70800.0,7.45,7.45,7.43,7.43,70800.0
2011-02-14 15:50:00,7.44,7.45,7.43,7.43,139600.0,7.44,7.45,7.43,7.43,139600.0
2011-02-15 09:30:00,7.42,7.46,7.42,7.44,14800.0,7.42,7.46,7.42,7.44,14800.0
2011-02-15 09:40:00,7.43,7.46,7.43,7.46,13600.0,7.43,7.46,7.43,7.46,13600.0
2011-02-15 09:50:00,7.45,7.46,7.44,7.46,8800.0,7.45,7.46,7.44,7.46,8800.0
2011-02-15 10:00:00,7.46,7.47,7.45,7.46,14400.0,7.46,7.47,7.45,7.46,14400.0
2011-02-15 10:10:00,7.46,7.48,7.46,7.47,21200.0,7.46,7.48,7.46,7.47,21200.0
2011-02-15 10:20:00,7.47,7.49,7.47,7.48,13200.0,7.47,7.49,7.47,7.48,13200.0
2011-02-15 10:30:00,7.48,7.49,7.47,7.49,17600.0,7.48,7.49,7.47,7.49,17600.0
2011-02-15 10:40:00,7.49,7.49,7.48,7.48,18800.0,7.49,7.49,7.48,7.48,18800.0
2011-02-15 10:50:00,7.48,7.48,7.47,7.47,39600.0,7.48,7.48,7.47,7.47,39600.0
2011-02-15 11:00:00,7.48,7.49,7.48,7.49,26000.0,7.48,7.49,7.48,7.49,26000.0
2011-02-15 11:10:00,7.49,7.49,7.47,7.47,26000.0,7.49,7.49,7.47,7.47,26000.0
2011-02-15 11:20:00,7.47,7.48,7.47,7.48,13600.0,7.47,7.48,7.47,7.48,13600.0
2011-02-15 11:30:00,7.48,7.48,7.48,7.48,6000.0,7.48,7.48,7.48,7.48,6000.0
2011-02-15 11:40:00,7.48,7.49,7.47,7.47,20000.0,7.48,7.49,7.47,7.47,20000.0
2011-02-15 11:50:00,7.47,7.47,7.47,7.47,14400.0,7.47,7.47,7.47,7.47,14400.0
2011-02-15 12:00:00,7.47,7.47,7.44,7.46,28400.0,7.47,7.47,7.44,7.46,28400.0
2011-02-15 12:10:00,7.46,7.47,7.46,7.47,14400.0,7.46,7.47,7.46,7.47,14400.0
2011-02-15 12:20:00,7.47,7.49,7.47,7.49,10400.0,7.47,7.49,7.47,7.49,10400.0
2011-02-15 12:30:00,7.49,7.49,7.49,7.49,6400.0,7.49,7.49,7.49,7.49,6400.0
2011-02-15 12:40:00,7.49,7.49,7.48,7.48,23200.0,7.49,7.49,7.48,7.48,23200.0
2011-02-15 12:50:00,7.47,7.48,7.47,7.47,6800.0,7.47,7.48,7.47,7.47,6800.0
2011-02-15 13:00:00,7.47,7.48,7.47,7.47,5200.0,7.47,7.48,7.47,7.47,5200.0
2011-02-15 13:10:00,7.47,7.47,7.46,7.47,10800.0,7.47,7.47,7.46,7.47,10800.0
2011-02-15 13:20:00,7.47,7.48,7.46,7.47,10400.0,7.47,7.48,7.46,7.47,10400.0
2011-02-15 13:30:00,7.47,7.47,7.47,7.47,5600.0,7.47,7.47,7.47,7.47,5600.0
2011-02-15 13:40:00,7.47,7.47,7.47,7.47,7200.0,7.47,7.47,7.47,7.47,7200.0
2011-02-15 13:50:00,7.47,7.48,7.46,7.46,10400.0,7.47,7.48,7.46,7.46,10400.0
2011-02-15 14:00:00,7.46,7.46,7.43,7.44,21200.0,7.46,7.46,7.43,7.44,21200.0
2011-02-15 14:10:00,7.44,7.44,7.42,7.42,26400.0,7.44,7.44,7.42,7.42,26400.0
2011-02-15 14:20:00,7.42,7.43,7.4,7.41,28400.0,7.42,7.43,7.4,7.41,28400.0
2011-02-15 14:30:00,7.41,7.41,7.4,7.4,14400.0,7.41,7.41,7.4,7.4,14400.0
2011-02-15 14:40:00,7.41,7.41,7.4,7.41,18000.0,7.41,7.41,7.4,7.41,18000.0
2011-02-15 14:50:00,7.41,7.42,7.41,7.42,24800.0,7.41,7.42,7.41,7.42,24800.0
2011-02-15 15:00:00,7.42,7.43,7.42,7.42,23200.0,7.42,7.43,7.42,7.42,23200.0
2011-02-15 15:10:00,7.42,7.43,7.42,7.43,11200.0,7.42,7.43,7.42,7.43,11200.0
2011-02-15 15:20:00,7.43,7.43,7.42,7.43,18800.0,7.43,7.43,7.42,7.43,18800.0
2011-02-15 15:30:00,7.43,7.43,7.41,7.42,72400.0,7.43,7.43,7.41,7.42,72400.0
2011-02-15 15:40:00,7.42,7.42,7.37,7.38,112800.0,7.42,7.42,7.37,7.38,112800.0
2011-02-15 15:50:00,7.38,7.39,7.37,7.39,207200.0,7.38,7.39,7.37,7.39,207200.0
2011-02-16 09:30:00,7.42,7.45,7.42,7.44,8000.0,7.42,7.45,7.42,7.44,8000.0
2011-02-16 09:40:00,7.45,7.45,7.44,7.45,8400.0,7.45,7.45,7.44,7.45,8400.0
2011-02-16 09:50:00,7.44,7.47,7.43,7.47,14400.0,7.44,7.47,7.43,7.47,14400.0
2011-02-16 10:00:00,7.46,7.47,7.45,7.47,17200.0,7.46,7.47,7.45,7.47,17200.0
2011-02-16 10:10:00,7.48,7.48,7.47,7.47,8400.0,7.48,7.48,7.47,7.47,8400.0
2011-02-16 10:20:00,7.47,7.5,7.47,7.5,51600.0,7.47,7.5,7.47,7.5,51600.0
2011-02-16 10:30:00,7.5,7.5,7.49,7.5,17600.0,7.5,7.5,7.49,7.5,17600.0
2011-02-16 10:40:00,7.5,7.5,7.5,7.5,10000.0,7.5,7.5,7.5,7.5,10000.0
2011-02-16 10:50:00,7.5,7.5,7.48,7.48,32400.0,7.5,7.5,7.48,7.48,32400.0
2011-02-16 11:00:00,7.48,7.48,7.47,7.47,15200.0,7.48,7.48,7.47,7.47,15200.0
2011-02-16 11:10:00,7.47,7.47,7.46,7.47,16400.0,7.47,7.47,7.46,7.47,16400.0
2011-02-16 11:20:00,7.47,7.47,7.45,7.45,10000.0,7.47,7.47,7.45,7.45,10000.0
2011-02-16 11:30:00,7.45,7.45,7.43,7.44,14400.0,7.45,7.45,7.43,7.44,14400.0
2011-02-16 11:40:00,7.44,7.46,7.44,7.45,8800.0,7.44,7.46,7.44,7.45,8800.0
2011-02-16 11:50:00,7.45,7.45,7.44,7.45,6000.0,7.45,7.45,7.44,7.45,6000.0
2011-02-16 12:00:00,7.45,7.45,7.4,7.4,11200.0,7.45,7.45,7.4,7.4,11200.0
2011-02-16 12:10:00,7.39,7.39,7.36,7.37,20000.0,7.39,7.39,7.36,7.37,20000.0
2011-02-16 12:20:00,7.37,7.41,7.37,7.41,8000.0,7.37,7.41,7.37,7.41,8000.0
2011-02-16 12:30:00,7.41,7.41,7.4,7.41,6000.0,7.41,7.41,7.4,7.41,6000.0
2011-02-16 12:40:00,7.41,7.42,7.41,7.42,10000.0,7.41,7.42,7.41,7.42,10000.0
2011-02-16 12:50:00,7.42,7.42,7.42,7.42,7600.0,7.42,7.42,7.42,7.42,7600.0
2011-02-16 13:00:00,7.42,7.43,7.42,7.43,12400.0,7.42,7.43,7.42,7.43,12400.0
2011-02-16 13:10:00,7.43,7.43,7.42,7.43,10000.0,7.43,7.43,7.42,7.43,10000.0
2011-02-16 13:20:00,7.43,7.43,7.43,7.43,12400.0,7.43,7.43,7.43,7.43,12400.0
2011-02-16 13:30:00,7.43,7.43,7.43,7.43,6000.0,7.43,7.43,7.43,7.43,6000.0
2011-02-16 13:40:00,7.43,7.45,7.43,7.45,9200.0,7.43,7.45,7.43,7.45,9200.0
2011-02-16 13:50:00,7.44,7.45,7.44,7.45,11600.0,7.44,7.45,7.44,7.45,11600.0
2011-02-16 14:00:00,7.44,7.45,7.43,7.43,10000.0,7.44,7.45,7.43,7.43,10000.0
2011-02-16 14:10:00,7.43,7.43,7.43,7.43,6800.0,7.43,7.43,7.43,7.43,6800.0
2011-02-16 14:20:00,7.42,7.43,7.42,7.42,19600.0,7.42,7.43,7.42,7.42,19600.0
2011-02-16 14:30:00,7.41,7.45,7.41,7.45,40400.0,7.41,7.45,7.41,7.45,40400.0
2011-02-16 14:40:00,7.45,7.46,7.44,7.46,20400.0,7.45,7.46,7.44,7.46,20400.0
2011-02-16 14:50:00,7.45,7.46,7.45,7.46,14400.0,7.45,7.46,7.45,7.46,14400.0
2011-02-16 15:00:00,7.46,7.47,7.46,7.47,19600.0,7.46,7.47,7.46,7.47,19600.0
2011-02-16 15:10:00,7.47,7.47,7.47,7.47,17200.0,7.47,7.47,7.47,7.47,17200.0
2011-02-16 15:20:00,7.47,7.48,7.45,7.47,58800.0,7.47,7.48,7.45,7.47,58800.0
2011-02-16 15:30:00,7.47,7.48,7.47,7.47,14000.0,7.47,7.48,7.47,7.47,14000.0
2011-02-16 15:40:00,7.47,7.49,7.47,7.49,61200.0,7.47,7.49,7.47,7.49,61200.0
2011-02-16 15:50:00,7.49,7.49,7.47,7.47,93600.0,7.49,7.49,7.47,7.47,93600.0
2011-02-17 09:30:00,7.48,7.48,7.43,7.45,13200.0,7.48,7.48,7.43,7.45,13200.0
2011-02-17 09:40:00,7.45,7.46,7.44,7.46,10400.0,7.45,7.46,7.44,7.46,10400.0
2011-02-17 09:50:00,7.46,7.47,7.46,7.47,14400.0,7.46,7.47,7.46,7.47,14400.0
2011-02-17 10:00:00,7.48,7.49,7.47,7.47,36000.0,7.48,7.49,7.47,7.47,36000.0
2011-02-17 10:10:00,7.47,7.48,7.47,7.48,25600.0,7.47,7.48,7.47,7.48,25600.0
2011-02-17 10:20:00,7.48,7.49,7.48,7.49,17200.0,7.48,7.49,7.48,7.49,17200.0
2011-02-17 10:30:00,7.49,7.5,7.49,7.49,18000.0,7.49,7.5,7.49,7.49,18000.0
2011-02-17 10:40:00,7.49,7.5,7.49,7.5,16400.0,7.49,7.5,7.49,7.5,16400.0
2011-02-17 10:50:00,7.5,7.5,7.49,7.49,17600.0,7.5,7.5,7.49,7.49,17600.0
2011-02-17 11:00:00,7.49,7.49,7.48,7.48,13200.0,7.49,7.49,7.48,7.48,13200.0
2011-02-17 11:10:00,7.48,7.5,7.48,7.48,16400.0,7.48,7.5,7.48,7.48,16400.0
2011-02-17 11:20:00,7.49,7.51,7.49,7.5,49200.0,7.49,7.51,7.49,7.5,49200.0
2011-02-17 11:30:00,7.51,7.51,7.5,7.51,22000.0,7.51,7.51,7.5,7.51,22000.0
2011-02-17 11:40:00,7.51,7.51,7.5,7.5,25600.0,7.51,7.51,7.5,7.5,25600.0
2011-02-17 11:50:00,7.5,7.51,7.5,7.5,20000.0,7.5,7.51,7.5,7.5,20000.0
2011-02-17 12:00:00,7.5,7.5,7.49,7.49,10400.0,7.5,7.5,7.49,7.49,10400.0
2011-02-17 12:10:00,7.48,7.48,7.47,7.48,20000.0,7.48,7.48,7.47,7.48,20000.0
2011-02-17 12:20:00,7.48,7.48,7.47,7.48,8800.0,7.48,7.48,7.47,7.48,8800.0
2011-02-17 12:30:00,7.48,7.49,7.47,7.48,10400.0,7.48,7.49,7.47,7.48,10400.0
2011-02-17 12:40:00,7.48,7.49,7.48,7.49,5200.0,7.48,7.49,7.48,7.49,5200.0
2011-02-17 12:50:00,7.49,7.49,7.49,7.49,5200.0,7.49,7.49,7.49,7.49,5200.0
2011-02-17 13:00:00,7.49,7.49,7.47,7.49,29200.0,7.49,7.49,7.47,7.49,29200.0
2011-02-17 13:10:00,7.5,7.5,7.49,7.5,9200.0,7.5,7.5,7.49,7.5,9200.0
2011-02-17 13:20:00,7.5,7.51,7.5,7.5,50800.0,7.5,7.51,7.5,7.5,50800.0
2011-02-17 13:30:00,7.5,7.51,7.5,7.5,90800.0,7.5,7.51,7.5,7.5,90800.0
2011-02-17 13:40:00,7.5,7.5,7.5,7.5,48400.0,7.5,7.5,7.5,7.5,48400.0
2011-02-17 13:50:00,7.5,7.55,7.5,7.52,90000.0,7.5,7.55,7.5,7.52,90000.0
2011-02-17 14:00:00,7.52,7.52,7.5,7.5,42800.0,7.52,7.52,7.5,7.5,42800.0
2011-02-17 14:10:00,7.5,7.5,7.49,7.5,38800.0,7.5,7.5,7.49,7.5,38800.0
2011-02-17 14:20:00,7.49,7.5,7.49,7.49,18400.0,7.49,7.5,7.49,7.49,18400.0
2011-02-17 14:30:00,7.49,7.5,7.48,7.48,36000.0,7.49,7.5,7.48,7.48,36000.0
2011-02-17 14:40:00,7.48,7.49,7.47,7.47,45600.0,7.48,7.49,7.47,7.47,45600.0
2011-02-17 14:50:00,7.48,7.48,7.47,7.47,47200.0,7.48,7.48,7.47,7.47,47200.0
2011-02-17 15:00:00,7.47,7.48,7.47,7.48,64800.0,7.47,7.48,7.47,7.48,64800.0
2011-02-17 15:10:00,7.48,7.5,7.48,7.49,18800.0,7.48,7.5,7.48,7.49,18800.0
2011-02-17 15:20:00,7.49,7.5,7.49,7.5,27200.0,7.49,7.5,7.49,7.5,27200.0
2011-02-17 15:30:00,7.5,7.51,7.49,7.5,72000.0,7.5,7.51,7.49,7.5,72000.0
2011-02-17 15:40:00,7.5,7.5,7.47,7.47,108800.0,7.5,7.5,7.47,7.47,108800.0
2011-02-17 15:50:00,7.47,7.48,7.47,7.47,88000.0,7.47,7.48,7.47,7.47,88000.0
2011-02-18 09:30:00,7.51,7.57,7.48,7.53,256800.0,7.51,7.57,7.48,7.53,256800.0
2011-02-18 09:40:00,7.53,7.56,7.47,7.47,66000.0,7.53,7.56,7.47,7.47,66000.0
2011-02-18 09:50:00,7.47,7.5,7.45,7.49,39200.0,7.47,7.5,7.45,7.49,39200.0
2011-02-18 10:00:00,7.5,7.51,7.48,7.51,45600.0,7.5,7.51,7.48,7.51,45600.0
2011-02-18 10:10:00,7.5,7.51,7.49,7.5,23600.0,7.5,7.51,7.49,7.5,23600.0
2011-02-18 10:20:00,7.5,7.52,7.5,7.5,41200.0,7.5,7.52,7.5,7.5,41200.0
2011-02-18 10:30:00,7.5,7.52,7.5,7.51,36000.0,7.5,7.52,7.5,7.51,36000.0
2011-02-18 10:40:00,7.51,7.52,7.5,7.51,39200.0,7.51,7.52,7.5,7.51,39200.0
2011-02-18 10:50:00,7.51,7.54,7.51,7.52,99200.0,7.51,7.54,7.51,7.52,99200.0
2011-02-18 11:00:00,7.52,7.54,7.52,7.53,40400.0,7.52,7.54,7.52,7.53,40400.0
2011-02-18 11:10:00,7.53,7.55,7.52,7.55,47200.0,7.53,7.55,7.52,7.55,47200.0
2011-02-18 11:20:00,7.55,7.57,7.55,7.57,36400.0,7.55,7.57,7.55,7.57,36400.0
2011-02-18 11:30:00,7.57,7.6,7.57,7.6,30000.0,7.57,7.6,7.57,7.6,30000.0
2011-02-18 11:40:00,7.6,7.63,7.6,7.63,54400.0,7.6,7.63,7.6,7.63,54400.0
2011-02-18 11:50:00,7.63,7.66,7.63,7.66,34400.0,7.63,7.66,7.63,7.66,34400.0
2011-02-18 12:00:00,7.66,7.68,7.65,7.67,48400.0,7.66,7.68,7.65,7.67,48400.0
2011-02-18 12:10:00,7.67,7.67,7.66,7.67,24000.0,7.67,7.67,7.66,7.67,24000.0
2011-02-18 12:20:00,7.67,7.67,7.65,7.65,32800.0,7.67,7.67,7.65,7.65,32800.0
2011-02-18 12:30:00,7.65,7.66,7.65,7.66,90400.0,7.65,7.66,7.65,7.66,90400.0
2011-02-18 12:40:00,7.66,7.66,7.63,7.63,36400.0,7.66,7.66,7.63,7.63,36400.0
2011-02-18 12:50:00,7.63,7.64,7.63,7.64,15600.0,7.63,7.64,7.63,7.64,15600.0
2011-02-18 13:00:00,7.64,7.64,7.62,7.63,24000.0,7.64,7.64,7.62,7.63,24000.0
2011-02-18 13:10:00,7.62,7.62,7.59,7.6,21600.0,7.62,7.62,7.59,7.6,21600.0
2011-02-18 13:20:00,7.6,7.6,7.59,7.6,9200.0,7.6,7.6,7.59,7.6,9200.0
2011-02-18 13:30:00,7.6,7.6,7.59,7.6,6400.0,7.6,7.6,7.59,7.6,6400.0
2011-02-18 13:40:00,7.59,7.6,7.58,7.58,17600.0,7.59,7.6,7.58,7.58,17600.0
2011-02-18 13:50:00,7.58,7.59,7.58,7.58,14400.0,7.58,7.59,7.58,7.58,14400.0
2011-02-18 14:00:00,7.58,7.58,7.55,7.57,41600.0,7.58,7.58,7.55,7.57,41600.0
2011-02-18 14:10:00,7.56,7.58,7.56,7.56,11600.0,7.56,7.58,7.56,7.56,11600.0
2011-02-18 14:20:00,7.57,7.57,7.55,7.56,24800.0,7.57,7.57,7.55,7.56,24800.0
2011-02-18 14:30:00,7.56,7.58,7.55,7.57,34400.0,7.56,7.58,7.55,7.57,34400.0
2011-02-18 14:40:00,7.56,7.59,7.56,7.59,22400.0,7.56,7.59,7.56,7.59,22400.0
2011-02-18 14:50:00,7.59,7.6,7.58,7.6,26800.0,7.59,7.6,7.58,7.6,26800.0
2011-02-18 15:00:00,7.6,7.6,7.59,7.6,26400.0,7.6,7.6,7.59,7.6,26400.0
2011-02-18 15:10:00,7.6,7.61,7.6,7.6,27200.0,7.6,7.61,7.6,7.6,27200.0
2011-02-18 15:20:00,7.6,7.61,7.59,7.6,20800.0,7.6,7.61,7.59,7.6,20800.0
2011-02-18 15:30:00,7.6,7.6,7.58,7.58,48400.0,7.6,7.6,7.58,7.58,48400.0
2011-02-18 15:40:00,7.58,7.59,7.57,7.57,43200.0,7.58,7.59,7.57,7.57,43200.0
2011-02-18 15:50:00,7.57,7.59,7.57,7.59,60800.0,7.57,7.59,7.57,7.59,60800.0
2011-02-22 09:30:00,7.52,7.56,7.46,7.55,30400.0,7.52,7.56,7.46,7.55,30400.0
2011-02-22 09:40:00,7.57,7.57,7.52,7.53,27200.0,7.57,7.57,7.52,7.53,27200.0
2011-02-22 09:50:00,7.53,7.55,7.53,7.54,11600.0,7.53,7.55,7.53,7.54,11600.0
2011-02-22 10:00:00,7.55,7.56,7.5,7.52,25600.0,7.55,7.56,7.5,7.52,25600.0
2011-02-22 10:10:00,7.54,7.54,7.5,7.51,11600.0,7.54,7.54,7.5,7.51,11600.0
2011-02-22 10:20:00,7.5,7.53,7.5,7.51,26000.0,7.5,7.53,7.5,7.51,26000.0
2011-02-22 10:30:00,7.5,7.5,7.49,7.5,18800.0,7.5,7.5,7.49,7.5,18800.0
2011-02-22 10:40:00,7.5,7.51,7.49,7.51,12800.0,7.5,7.51,7.49,7.51,12800.0
2011-02-22 10:50:00,7.51,7.52,7.48,7.48,23600.0,7.51,7.52,7.48,7.48,23600.0
2011-02-22 11:00:00,7.48,7.48,7.47,7.47,18000.0,7.48,7.48,7.47,7.47,18000.0
2011-02-22 11:10:00,7.47,7.48,7.42,7.43,47200.0,7.47,7.48,7.42,7.43,47200.0
2011-02-22 11:20:00,7.42,7.44,7.42,7.44,32800.0,7.42,7.44,7.42,7.44,32800.0
2011-02-22 11:30:00,7.43,7.43,7.41,7.42,27200.0,7.43,7.43,7.41,7.42,27200.0
2011-02-22 11:40:00,7.43,7.44,7.42,7.44,25200.0,7.43,7.44,7.42,7.44,25200.0
2011-02-22 11:50:00,7.43,7.45,7.43,7.45,14800.0,7.43,7.45,7.43,7.45,14800.0
2011-02-22 12:00:00,7.44,7.45,7.43,7.45,18800.0,7.44,7.45,7.43,7.45,18800.0
2011-02-22 12:10:00,7.45,7.46,7.44,7.46,18400.0,7.45,7.46,7.44,7.46,18400.0
2011-02-22 12:20:00,7.46,7.46,7.45,7.45,16400.0,7.46,7.46,7.45,7.45,16400.0
2011-02-22 12:30:00,7.45,7.46,7.44,7.45,25600.0,7.45,7.46,7.44,7.45,25600.0
2011-02-22 12:40:00,7.45,7.46,7.43,7.44,17200.0,7.45,7.46,7.43,7.44,17200.0
2011-02-22 12:50:00,7.44,7.45,7.43,7.43,20800.0,7.44,7.45,7.43,7.43,20800.0
2011-02-22 13:00:00,7.42,7.42,7.42,7.42,14000.0,7.42,7.42,7.42,7.42,14000.0
2011-02-22 13:10:00,7.43,7.43,7.4,7.41,13600.0,7.43,7.43,7.4,7.41,13600.0
2011-02-22 13:20:00,7.41,7.41,7.35,7.37,54000.0,7.41,7.41,7.35,7.37,54000.0
2011-02-22 13:30:00,7.38,7.4,7.37,7.39,17600.0,7.38,7.4,7.37,7.39,17600.0
2011-02-22 13:40:00,7.4,7.4,7.37,7.37,22000.0,7.4,7.4,7.37,7.37,22000.0
2011-02-22 13:50:00,7.37,7.38,7.36,7.38,13200.0,7.37,7.38,7.36,7.38,13200.0
2011-02-22 14:00:00,7.38,7.38,7.36,7.37,22000.0,7.38,7.38,7.36,7.37,22000.0
2011-02-22 14:10:00,7.38,7.39,7.37,7.39,6800.0,7.38,7.39,7.37,7.39,6800.0
2011-02-22 14:20:00,7.39,7.4,7.38,7.4,15200.0,7.39,7.4,7.38,7.4,15200.0
2011-02-22 14:30:00,7.39,7.42,7.39,7.41,19600.0,7.39,7.42,7.39,7.41,19600.0
2011-02-22 14:40:00,7.41,7.41,7.4,7.41,20000.0,7.41,7.41,7.4,7.41,20000.0
2011-02-22 14:50:00,7.41,7.41,7.4,7.4,20800.0,7.41,7.41,7.4,7.4,20800.0
2011-02-22 15:00:00,7.4,7.41,7.38,7.39,30800.0,7.4,7.41,7.38,7.39,30800.0
2011-02-22 15:10:00,7.39,7.4,7.39,7.39,24000.0,7.39,7.4,7.39,7.39,24000.0
2011-02-22 15:20:00,7.39,7.4,7.39,7.4,40400.0,7.39,7.4,7.39,7.4,40400.0
2011-02-22 15:30:00,7.4,7.4,7.39,7.39,35600.0,7.4,7.4,7.39,7.39,35600.0
2011-02-22 15:40:00,7.38,7.4,7.37,7.38,48800.0,7.38,7.4,7.37,7.38,48800.0
2011-02-22 15:50:00,7.38,7.4,7.37,7.39,114400.0,7.38,7.4,7.37,7.39,114400.0
2011-02-23 09:30:00,7.37,7.37,7.21,7.32,48800.0,7.37,7.37,7.21,7.32,48800.0
2011-02-23 09:40:00,7.32,7.34,7.27,7.3,46800.0,7.32,7.34,7.27,7.3,46800.0
2011-02-23 09:50:00,7.29,7.3,7.27,7.29,11200.0,7.29,7.3,7.27,7.29,11200.0
2011-02-23 10:00:00,7.3,7.31,7.28,7.28,14800.0,7.3,7.31,7.28,7.28,14800.0
2011-02-23 10:10:00,7.28,7.3,7.28,7.28,10000.0,7.28,7.3,7.28,7.28,10000.0
2011-02-23 10:20:00,7.27,7.28,7.25,7.28,8800.0,7.27,7.28,7.25,7.28,8800.0
2011-02-23 10:30:00,7.28,7.3,7.27,7.28,11200.0,7.28,7.3,7.27,7.28,11200.0
2011-02-23 10:40:00,7.27,7.27,7.24,7.27,12800.0,7.27,7.27,7.24,7.27,12800.0
2011-02-23 10:50:00,7.27,7.29,7.26,7.28,13600.0,7.27,7.29,7.26,7.28,13600.0
2011-02-23 11:00:00,7.27,7.28,7.27,7.27,11200.0,7.27,7.28,7.27,7.27,11200.0
2011-02-23 11:10:00,7.27,7.27,7.24,7.24,45200.0,7.27,7.27,7.24,7.24,45200.0
2011-02-23 11:20:00,7.25,7.26,7.24,7.24,27200.0,7.25,7.26,7.24,7.24,27200.0
2011-02-23 11:30:00,7.22,7.23,7.2,7.23,15600.0,7.22,7.23,7.2,7.23,15600.0
2011-02-23 11:40:00,7.23,7.23,7.2,7.21,15200.0,7.23,7.23,7.2,7.21,15200.0
2011-02-23 11:50:00,7.21,7.23,7.2,7.2,13600.0,7.21,7.23,7.2,7.2,13600.0
2011-02-23 12:00:00,7.2,7.2,7.14,7.14,17600.0,7.2,7.2,7.14,7.14,17600.0
2011-02-23 12:10:00,7.15,7.18,7.14,7.14,20400.0,7.15,7.18,7.14,7.14,20400.0
2011-02-23 12:20:00,7.14,7.16,7.14,7.15,32400.0,7.14,7.16,7.14,7.15,32400.0
2011-02-23 12:30:00,7.15,7.15,7.14,7.15,28400.0,7.15,7.15,7.14,7.15,28400.0
2011-02-23 12:40:00,7.15,7.15,7.13,7.13,14000.0,7.15,7.15,7.13,7.13,14000.0
2011-02-23 12:50:00,7.13,7.14,7.12,7.14,24000.0,7.13,7.14,7.12,7.14,24000.0
2011-02-23 13:00:00,7.13,7.14,7.13,7.13,24400.0,7.13,7.14,7.13,7.13,24400.0
2011-02-23 13:10:00,7.12,7.13,7.09,7.1,26000.0,7.12,7.13,7.09,7.1,26000.0
2011-02-23 13:20:00,7.11,7.14,7.1,7.14,29200.0,7.11,7.14,7.1,7.14,29200.0
2011-02-23 13:30:00,7.13,7.13,7.12,7.13,10000.0,7.13,7.13,7.12,7.13,10000.0
2011-02-23 13:40:00,7.13,7.13,7.12,7.12,6800.0,7.13,7.13,7.12,7.12,6800.0
2011-02-23 13:50:00,7.12,7.14,7.12,7.13,31600.0,7.12,7.14,7.12,7.13,31600.0
2011-02-23 14:00:00,7.13,7.16,7.13,7.16,14800.0,7.13,7.16,7.13,7.16,14800.0
2011-02-23 14:10:00,7.16,7.16,7.15,7.15,26000.0,7.16,7.16,7.15,7.15,26000.0
2011-02-23 14:20:00,7.16,7.16,7.15,7.15,12800.0,7.16,7.16,7.15,7.15,12800.0
2011-02-23 14:30:00,7.15,7.16,7.13,7.13,31200.0,7.15,7.16,7.13,7.13,31200.0
2011-02-23 14:40:00,7.13,7.14,7.11,7.11,16800.0,7.13,7.14,7.11,7.11,16800.0
2011-02-23 14:50:00,7.11,7.13,7.11,7.13,34000.0,7.11,7.13,7.11,7.13,34000.0
2011-02-23 15:00:00,7.13,7.14,7.12,7.12,79200.0,7.13,7.14,7.12,7.12,79200.0
2011-02-23 15:10:00,7.12,7.12,7.1,7.11,55600.0,7.12,7.12,7.1,7.11,55600.0
2011-02-23 15:20:00,7.11,7.14,7.11,7.13,30000.0,7.11,7.14,7.11,7.13,30000.0
2011-02-23 15:30:00,7.13,7.14,7.11,7.14,69200.0,7.13,7.14,7.11,7.14,69200.0
2011-02-23 15:40:00,7.14,7.14,7.1,7.12,56400.0,7.14,7.14,7.1,7.12,56400.0
2011-02-23 15:50:00,7.12,7.12,7.09,7.1,91200.0,7.12,7.12,7.09,7.1,91200.0
2011-02-24 09:30:00,7.14,7.14,7.01,7.13,80400.0,7.14,7.14,7.01,7.13,80400.0
2011-02-24 09:40:00,7.13,7.2,7.12,7.19,15600.0,7.13,7.2,7.12,7.19,15600.0
2011-02-24 09:50:00,7.19,7.22,7.18,7.22,16400.0,7.19,7.22,7.18,7.22,16400.0
2011-02-24 10:00:00,7.21,7.23,7.18,7.22,49600.0,7.21,7.23,7.18,7.22,49600.0
2011-02-24 10:10:00,7.22,7.23,7.18,7.2,56800.0,7.22,7.23,7.18,7.2,56800.0
2011-02-24 10:20:00,7.2,7.24,7.2,7.23,40400.0,7.2,7.24,7.2,7.23,40400.0
2011-02-24 10:30:00,7.24,7.24,7.19,7.19,56800.0,7.24,7.24,7.19,7.19,56800.0
2011-02-24 10:40:00,7.2,7.23,7.19,7.23,42400.0,7.2,7.23,7.19,7.23,42400.0
2011-02-24 10:50:00,7.23,7.26,7.23,7.23,39600.0,7.23,7.26,7.23,7.23,39600.0
2011-02-24 11:00:00,7.23,7.26,7.23,7.26,33600.0,7.23,7.26,7.23,7.26,33600.0
2011-02-24 11:10:00,7.26,7.28,7.22,7.25,49200.0,7.26,7.28,7.22,7.25,49200.0
2011-02-24 11:20:00,7.25,7.27,7.25,7.27,24400.0,7.25,7.27,7.25,7.27,24400.0
2011-02-24 11:30:00,7.27,7.28,7.24,7.24,25200.0,7.27,7.28,7.24,7.24,25200.0
2011-02-24 11:40:00,7.25,7.25,7.22,7.22,23200.0,7.25,7.25,7.22,7.22,23200.0
2011-02-24 11:50:00,7.22,7.25,7.22,7.25,23200.0,7.22,7.25,7.22,7.25,23200.0
2011-02-24 12:00:00,7.25,7.27,7.24,7.26,61200.0,7.25,7.27,7.24,7.26,61200.0
2011-02-24 12:10:00,7.26,7.32,7.26,7.32,70400.0,7.26,7.32,7.26,7.32,70400.0
2011-02-24 12:20:00,7.33,7.34,7.3,7.3,32400.0,7.33,7.34,7.3,7.3,32400.0
2011-02-24 12:30:00,7.3,7.3,7.27,7.3,25600.0,7.3,7.3,7.27,7.3,25600.0
2011-02-24 12:40:00,7.3,7.3,7.28,7.28,16800.0,7.3,7.3,7.28,7.28,16800.0
2011-02-24 12:50:00,7.29,7.33,7.29,7.32,20400.0,7.29,7.33,7.29,7.32,20400.0
2011-02-24 13:00:00,7.32,7.33,7.3,7.3,20000.0,7.32,7.33,7.3,7.3,20000.0
2011-02-24 13:10:00,7.3,7.32,7.29,7.32,27200.0,7.3,7.32,7.29,7.32,27200.0
2011-02-24 13:20:00,7.32,7.32,7.3,7.32,36000.0,7.32,7.32,7.3,7.32,36000.0
2011-02-24 13:30:00,7.32,7.36,7.31,7.33,58000.0,7.32,7.36,7.31,7.33,58000.0
2011-02-24 13:40:00,7.34,7.34,7.29,7.3,51200.0,7.34,7.34,7.29,7.3,51200.0
2011-02-24 13:50:00,7.3,7.31,7.29,7.31,47600.0,7.3,7.31,7.29,7.31,47600.0
2011-02-24 14:00:00,7.31,7.35,7.31,7.35,30400.0,7.31,7.35,7.31,7.35,30400.0
2011-02-24 14:10:00,7.36,7.38,7.35,7.37,44400.0,7.36,7.38,7.35,7.37,44400.0
2011-02-24 14:20:00,7.38,7.4,7.36,7.37,49200.0,7.38,7.4,7.36,7.37,49200.0
2011-02-24 14:30:00,7.37,7.39,7.35,7.37,68000.0,7.37,7.39,7.35,7.37,68000.0
2011-02-24 14:40:00,7.37,7.39,7.36,7.39,37200.0,7.37,7.39,7.36,7.39,37200.0
2011-02-24 14:50:00,7.38,7.42,7.37,7.41,75600.0,7.38,7.42,7.37,7.41,75600.0
2011-02-24 15:00:00,7.42,7.42,7.39,7.39,53600.0,7.42,7.42,7.39,7.39,53600.0
2011-02-24 15:10:00,7.39,7.39,7.36,7.36,96000.0,7.39,7.39,7.36,7.36,96000.0
2011-02-24 15:20:00,7.36,7.39,7.36,7.36,64400.0,7.36,7.39,7.36,7.36,64400.0
2011-02-24 15:30:00,7.36,7.38,7.36,7.36,80800.0,7.36,7.38,7.36,7.36,80800.0
2011-02-24 15:40:00,7.36,7.39,7.33,7.33,141600.0,7.36,7.39,7.33,7.33,141600.0
2011-02-24 15:50:00,7.33,7.35,7.32,7.34,393600.0,7.33,7.35,7.32,7.34,393600.0
2011-02-25 09:30:00,7.34,7.43,7.34,7.41,38800.0,7.34,7.43,7.34,7.41,38800.0
2011-02-25 09:40:00,7.41,7.44,7.35,7.44,46400.0,7.41,7.44,7.35,7.44,46400.0
2011-02-25 09:50:00,7.43,7.47,7.43,7.45,73200.0,7.43,7.47,7.43,7.45,73200.0
2011-02-25 10:00:00,7.45,7.48,7.43,7.47,24800.0,7.45,7.48,7.43,7.47,24800.0
2011-02-25 10:10:00,7.46,7.48,7.46,7.47,20400.0,7.46,7.48,7.46,7.47,20400.0
2011-02-25 10:20:00,7.47,7.52,7.47,7.48,57600.0,7.47,7.52,7.47,7.48,57600.0
2011-02-25 10:30:00,7.48,7.48,7.47,7.48,28000.0,7.48,7.48,7.47,7.48,28000.0
2011-02-25 10:40:00,7.48,7.49,7.47,7.49,17600.0,7.48,7.49,7.47,7.49,17600.0
2011-02-25 10:50:00,7.49,7.49,7.48,7.49,37200.0,7.49,7.49,7.48,7.49,37200.0
2011-02-25 11:00:00,7.49,7.5,7.48,7.49,28400.0,7.49,7.5,7.48,7.49,28400.0
2011-02-25 11:10:00,7.5,7.52,7.49,7.51,16000.0,7.5,7.52,7.49,7.51,16000.0
2011-02-25 11:20:00,7.51,7.51,7.47,7.47,25200.0,7.51,7.51,7.47,7.47,25200.0
2011-02-25 11:30:00,7.48,7.5,7.47,7.49,19600.0,7.48,7.5,7.47,7.49,19600.0
2011-02-25 11:40:00,7.49,7.49,7.47,7.48,24400.0,7.49,7.49,7.47,7.48,24400.0
2011-02-25 11:50:00,7.48,7.49,7.47,7.47,12800.0,7.48,7.49,7.47,7.47,12800.0
2011-02-25 12:00:00,7.47,7.47,7.46,7.47,121600.0,7.47,7.47,7.46,7.47,121600.0
2011-02-25 12:10:00,7.47,7.48,7.47,7.47,41600.0,7.47,7.48,7.47,7.47,41600.0
2011-02-25 12:20:00,7.47,7.48,7.46,7.47,18000.0,7.47,7.48,7.46,7.47,18000.0
2011-02-25 12:30:00,7.47,7.47,7.46,7.46,11200.0,7.47,7.47,7.46,7.46,11200.0
2011-02-25 12:40:00,7.46,7.46,7.44,7.45,36800.0,7.46,7.46,7.44,7.45,36800.0
2011-02-25 12:50:00,7.45,7.46,7.45,7.45,15200.0,7.45,7.46,7.45,7.45,15200.0
2011-02-25 13:00:00,7.45,7.46,7.45,7.45,17600.0,7.45,7.46,7.45,7.45,17600.0
2011-02-25 13:10:00,7.46,7.48,7.45,7.48,16000.0,7.46,7.48,7.45,7.48,16000.0
2011-02-25 13:20:00,7.48,7.48,7.47,7.48,23600.0,7.48,7.48,7.47,7.48,23600.0
2011-02-25 13:30:00,7.47,7.48,7.46,7.48,36800.0,7.47,7.48,7.46,7.48,36800.0
2011-02-25 13:40:00,7.48,7.48,7.47,7.47,23600.0,7.48,7.48,7.47,7.47,23600.0
2011-02-25 13:50:00,7.47,7.47,7.46,7.46,21600.0,7.47,7.47,7.46,7.46,21600.0
2011-02-25 14:00:00,7.46,7.48,7.45,7.48,52800.0,7.46,7.48,7.45,7.48,52800.0
2011-02-25 14:10:00,7.47,7.49,7.47,7.47,16800.0,7.47,7.49,7.47,7.47,16800.0
2011-02-25 14:20:00,7.47,7.48,7.47,7.47,26000.0,7.47,7.48,7.47,7.47,26000.0
2011-02-25 14:30:00,7.47,7.48,7.47,7.47,28800.0,7.47,7.48,7.47,7.47,28800.0
2011-02-25 14:40:00,7.47,7.48,7.47,7.48,16000.0,7.47,7.48,7.47,7.48,16000.0
2011-02-25 14:50:00,7.48,7.51,7.48,7.51,45200.0,7.48,7.51,7.48,7.51,45200.0
2011-02-25 15:00:00,7.5,7.52,7.5,7.52,50400.0,7.5,7.52,7.5,7.52,50400.0
2011-02-25 15:10:00,7.52,7.52,7.51,7.52,44800.0,7.52,7.52,7.51,7.52,44800.0
2011-02-25 15:20:00,7.52,7.53,7.51,7.53,42400.0,7.52,7.53,7.51,7.53,42400.0
2011-02-25 15:30:00,7.53,7.53,7.52,7.53,38400.0,7.53,7.53,7.52,7.53,38400.0
2011-02-25 15:40:00,7.53,7.55,7.51,7.54,160400.0,7.53,7.55,7.51,7.54,160400.0
2011-02-25 15:50:00,7.55,7.56,7.53,7.56,180400.0,7.55,7.56,7.53,7.56,180400.0
2011-02-28 09:30:00,7.56,7.62,7.56,7.61,25600.0,7.56,7.62,7.56,7.61,25600.0
2011-02-28 09:40:00,7.61,7.62,7.6,7.62,18000.0,7.61,7.62,7.6,7.62,18000.0
2011-02-28 09:50:00,7.62,7.62,7.6,7.61,24800.0,7.62,7.62,7.6,7.61,24800.0
2011-02-28 10:00:00,7.6,7.62,7.59,7.59,24000.0,7.6,7.62,7.59,7.59,24000.0
2011-02-28 10:10:00,7.59,7.6,7.57,7.6,38000.0,7.59,7.6,7.57,7.6,38000.0
2011-02-28 10:20:00,7.59,7.6,7.57,7.58,35600.0,7.59,7.6,7.57,7.58,35600.0
2011-02-28 10:30:00,7.58,7.59,7.56,7.56,20000.0,7.58,7.59,7.56,7.56,20000.0
2011-02-28 10:40:00,7.56,7.58,7.55,7.57,16800.0,7.56,7.58,7.55,7.57,16800.0
2011-02-28 10:50:00,7.57,7.58,7.56,7.58,9200.0,7.57,7.58,7.56,7.58,9200.0
2011-02-28 11:00:00,7.57,7.59,7.57,7.58,13600.0,7.57,7.59,7.57,7.58,13600.0
2011-02-28 11:10:00,7.58,7.59,7.58,7.58,13200.0,7.58,7.59,7.58,7.58,13200.0
2011-02-28 11:20:00,7.58,7.59,7.56,7.56,15600.0,7.58,7.59,7.56,7.56,15600.0
2011-02-28 11:30:00,7.56,7.56,7.54,7.54,8400.0,7.56,7.56,7.54,7.54,8400.0
2011-02-28 11:40:00,7.54,7.58,7.54,7.58,14800.0,7.54,7.58,7.54,7.58,14800.0
2011-02-28 11:50:00,7.58,7.6,7.57,7.57,13600.0,7.58,7.6,7.57,7.57,13600.0
2011-02-28 12:00:00,7.57,7.57,7.56,7.57,18000.0,7.57,7.57,7.56,7.57,18000.0
2011-02-28 12:10:00,7.57,7.6,7.57,7.59,17200.0,7.57,7.6,7.57,7.59,17200.0
2011-02-28 12:20:00,7.58,7.59,7.58,7.58,10400.0,7.58,7.59,7.58,7.58,10400.0
2011-02-28 12:30:00,7.58,7.6,7.58,7.6,30400.0,7.58,7.6,7.58,7.6,30400.0
2011-02-28 12:40:00,7.59,7.59,7.57,7.57,12400.0,7.59,7.59,7.57,7.57,12400.0
2011-02-28 12:50:00,7.57,7.57,7.55,7.56,23600.0,7.57,7.57,7.55,7.56,23600.0
2011-02-28 13:00:00,7.56,7.57,7.55,7.57,43600.0,7.56,7.57,7.55,7.57,43600.0
2011-02-28 13:10:00,7.57,7.57,7.56,7.56,34000.0,7.57,7.57,7.56,7.56,34000.0
2011-02-28 13:20:00,7.57,7.58,7.54,7.55,40800.0,7.57,7.58,7.54,7.55,40800.0
2011-02-28 13:30:00,7.55,7.57,7.55,7.57,12000.0,7.55,7.57,7.55,7.57,12000.0
2011-02-28 13:40:00,7.57,7.58,7.56,7.58,29200.0,7.57,7.58,7.56,7.58,29200.0
2011-02-28 13:50:00,7.57,7.57,7.56,7.56,17200.0,7.57,7.57,7.56,7.56,17200.0
2011-02-28 14:00:00,7.56,7.56,7.54,7.55,22400.0,7.56,7.56,7.54,7.55,22400.0
2011-02-28 14:10:00,7.56,7.58,7.55,7.57,31600.0,7.56,7.58,7.55,7.57,31600.0
2011-02-28 14:20:00,7.57,7.59,7.56,7.58,18800.0,7.57,7.59,7.56,7.58,18800.0
2011-02-28 14:30:00,7.58,7.59,7.57,7.59,43200.0,7.58,7.59,7.57,7.59,43200.0
2011-02-28 14:40:00,7.59,7.59,7.57,7.59,71600.0,7.59,7.59,7.57,7.59,71600.0
2011-02-28 14:50:00,7.59,7.61,7.59,7.6,43200.0,7.59,7.61,7.59,7.6,43200.0
2011-02-28 15:00:00,7.6,7.6,7.56,7.57,48000.0,7.6,7.6,7.56,7.57,48000.0
2011-02-28 15:10:00,7.56,7.58,7.56,7.58,38800.0,7.56,7.58,7.56,7.58,38800.0
2011-02-28 15:20:00,7.58,7.59,7.58,7.59,39600.0,7.58,7.59,7.58,7.59,39600.0
2011-02-28 15:30:00,7.59,7.6,7.58,7.59,47600.0,7.59,7.6,7.58,7.59,47600.0
2011-02-28 15:40:00,7.59,7.61,7.59,7.61,99200.0,7.59,7.61,7.59,7.61,99200.0
2011-02-28 15:50:00,7.61,7.62,7.6,7.62,172400.0,7.61,7.62,7.6,7.62,172400.0
2011-03-01 09:30:00,7.62,7.62,7.56,7.62,47600.0,7.62,7.62,7.56,7.62,47600.0
2011-03-01 09:40:00,7.62,7.62,7.56,7.61,19200.0,7.62,7.62,7.56,7.61,19200.0
2011-03-01 09:50:00,7.6,7.6,7.53,7.55,81200.0,7.6,7.6,7.53,7.55,81200.0
2011-03-01 10:00:00,7.55,7.57,7.53,7.55,166400.0,7.55,7.57,7.53,7.55,166400.0
2011-03-01 10:10:00,7.55,7.55,7.48,7.49,44000.0,7.55,7.55,7.48,7.49,44000.0
2011-03-01 10:20:00,7.48,7.48,7.41,7.41,82800.0,7.48,7.48,7.41,7.41,82800.0
2011-03-01 10:30:00,7.41,7.41,7.38,7.39,70000.0,7.41,7.41,7.38,7.39,70000.0
2011-03-01 10:40:00,7.4,7.4,7.38,7.38,62400.0,7.4,7.4,7.38,7.38,62400.0
2011-03-01 10:50:00,7.38,7.4,7.38,7.39,37600.0,7.38,7.4,7.38,7.39,37600.0
2011-03-01 11:00:00,7.39,7.42,7.39,7.42,36800.0,7.39,7.42,7.39,7.42,36800.0
2011-03-01 11:10:00,7.43,7.44,7.4,7.41,32800.0,7.43,7.44,7.4,7.41,32800.0
2011-03-01 11:20:00,7.41,7.41,7.37,7.37,27200.0,7.41,7.41,7.37,7.37,27200.0
2011-03-01 11:30:00,7.38,7.39,7.37,7.37,35600.0,7.38,7.39,7.37,7.37,35600.0
2011-03-01 11:40:00,7.37,7.41,7.37,7.4,43200.0,7.37,7.41,7.37,7.4,43200.0
2011-03-01 11:50:00,7.4,7.41,7.39,7.41,56400.0,7.4,7.41,7.39,7.41,56400.0
2011-03-01 12:00:00,7.41,7.41,7.39,7.39,33600.0,7.41,7.41,7.39,7.39,33600.0
2011-03-01 12:10:00,7.38,7.41,7.38,7.41,30400.0,7.38,7.41,7.38,7.41,30400.0
2011-03-01 12:20:00,7.41,7.41,7.39,7.39,23200.0,7.41,7.41,7.39,7.39,23200.0
2011-03-01 12:30:00,7.39,7.43,7.39,7.42,28400.0,7.39,7.43,7.39,7.42,28400.0
2011-03-01 12:40:00,7.42,7.43,7.41,7.41,20800.0,7.42,7.43,7.41,7.41,20800.0
2011-03-01 12:50:00,7.41,7.41,7.4,7.4,21600.0,7.41,7.41,7.4,7.4,21600.0
2011-03-01 13:00:00,7.4,7.4,7.38,7.38,19600.0,7.4,7.4,7.38,7.38,19600.0
2011-03-01 13:10:00,7.38,7.39,7.37,7.38,22000.0,7.38,7.39,7.37,7.38,22000.0
2011-03-01 13:20:00,7.37,7.38,7.37,7.37,22800.0,7.37,7.38,7.37,7.37,22800.0
2011-03-01 13:30:00,7.37,7.37,7.36,7.37,20800.0,7.37,7.37,7.36,7.37,20800.0
2011-03-01 13:40:00,7.37,7.39,7.36,7.37,25600.0,7.37,7.39,7.36,7.37,25600.0
2011-03-01 13:50:00,7.36,7.38,7.36,7.36,21200.0,7.36,7.38,7.36,7.36,21200.0
2011-03-01 14:00:00,7.36,7.37,7.35,7.36,34800.0,7.36,7.37,7.35,7.36,34800.0
2011-03-01 14:10:00,7.36,7.38,7.36,7.37,20800.0,7.36,7.38,7.36,7.37,20800.0
2011-03-01 14:20:00,7.37,7.37,7.34,7.34,29600.0,7.37,7.37,7.34,7.34,29600.0
2011-03-01 14:30:00,7.34,7.35,7.32,7.32,26400.0,7.34,7.35,7.32,7.32,26400.0
2011-03-01 14:40:00,7.32,7.33,7.32,7.32,12400.0,7.32,7.33,7.32,7.32,12400.0
2011-03-01 14:50:00,7.32,7.33,7.31,7.31,39600.0,7.32,7.33,7.31,7.31,39600.0
2011-03-01 15:00:00,7.32,7.35,7.32,7.35,129200.0,7.32,7.35,7.32,7.35,129200.0
2011-03-01 15:10:00,7.35,7.38,7.34,7.38,73600.0,7.35,7.38,7.34,7.38,73600.0
2011-03-01 15:20:00,7.39,7.39,7.36,7.36,60400.0,7.39,7.39,7.36,7.36,60400.0
2011-03-01 15:30:00,7.37,7.38,7.34,7.35,96000.0,7.37,7.38,7.34,7.35,96000.0
2011-03-01 15:40:00,7.35,7.39,7.35,7.37,102000.0,7.35,7.39,7.35,7.37,102000.0
2011-03-01 15:50:00,7.37,7.38,7.36,7.37,147200.0,7.37,7.38,7.36,7.37,147200.0
2011-03-02 09:30:00,7.36,7.41,7.36,7.37,36400.0,7.36,7.41,7.36,7.37,36400.0
2011-03-02 09:40:00,7.38,7.39,7.36,7.37,16000.0,7.38,7.39,7.36,7.37,16000.0
2011-03-02 09:50:00,7.38,7.4,7.38,7.39,51600.0,7.38,7.4,7.38,7.39,51600.0
2011-03-02 10:00:00,7.39,7.42,7.39,7.41,42800.0,7.39,7.42,7.39,7.41,42800.0
2011-03-02 10:10:00,7.4,7.43,7.4,7.43,22400.0,7.4,7.43,7.4,7.43,22400.0
2011-03-02 10:20:00,7.43,7.43,7.41,7.42,18800.0,7.43,7.43,7.41,7.42,18800.0
2011-03-02 10:30:00,7.42,7.44,7.41,7.44,15600.0,7.42,7.44,7.41,7.44,15600.0
2011-03-02 10:40:00,7.45,7.47,7.43,7.46,37200.0,7.45,7.47,7.43,7.46,37200.0
2011-03-02 10:50:00,7.46,7.5,7.46,7.5,17600.0,7.46,7.5,7.46,7.5,17600.0
2011-03-02 11:00:00,7.5,7.52,7.5,7.51,43200.0,7.5,7.52,7.5,7.51,43200.0
2011-03-02 11:10:00,7.5,7.53,7.5,7.53,38000.0,7.5,7.53,7.5,7.53,38000.0
2011-03-02 11:20:00,7.53,7.54,7.53,7.53,16000.0,7.53,7.54,7.53,7.53,16000.0
2011-03-02 11:30:00,7.53,7.56,7.53,7.55,17200.0,7.53,7.56,7.53,7.55,17200.0
2011-03-02 11:40:00,7.56,7.57,7.53,7.54,29200.0,7.56,7.57,7.53,7.54,29200.0
2011-03-02 11:50:00,7.54,7.54,7.51,7.51,8800.0,7.54,7.54,7.51,7.51,8800.0
2011-03-02 12:00:00,7.5,7.51,7.49,7.51,13200.0,7.5,7.51,7.49,7.51,13200.0
2011-03-02 12:10:00,7.5,7.51,7.5,7.5,15200.0,7.5,7.51,7.5,7.5,15200.0
2011-03-02 12:20:00,7.51,7.52,7.48,7.51,155600.0,7.51,7.52,7.48,7.51,155600.0
2011-03-02 12:30:00,7.51,7.55,7.51,7.53,19600.0,7.51,7.55,7.51,7.53,19600.0
2011-03-02 12:40:00,7.54,7.54,7.5,7.51,56800.0,7.54,7.54,7.5,7.51,56800.0
2011-03-02 12:50:00,7.51,7.52,7.5,7.5,38000.0,7.51,7.52,7.5,7.5,38000.0
2011-03-02 13:00:00,7.5,7.5,7.49,7.49,45600.0,7.5,7.5,7.49,7.49,45600.0
2011-03-02 13:10:00,7.49,7.5,7.49,7.49,30400.0,7.49,7.5,7.49,7.49,30400.0
2011-03-02 13:20:00,7.49,7.5,7.48,7.5,10800.0,7.49,7.5,7.48,7.5,10800.0
2011-03-02 13:30:00,7.5,7.51,7.48,7.49,17600.0,7.5,7.51,7.48,7.49,17600.0
2011-03-02 13:40:00,7.49,7.49,7.47,7.49,29600.0,7.49,7.49,7.47,7.49,29600.0
2011-03-02 13:50:00,7.49,7.49,7.46,7.47,28800.0,7.49,7.49,7.46,7.47,28800.0
2011-03-02 14:00:00,7.47,7.48,7.45,7.48,55200.0,7.47,7.48,7.45,7.48,55200.0
2011-03-02 14:10:00,7.48,7.5,7.47,7.48,15200.0,7.48,7.5,7.47,7.48,15200.0
2011-03-02 14:20:00,7.48,7.49,7.45,7.45,14000.0,7.48,7.49,7.45,7.45,14000.0
2011-03-02 14:30:00,7.46,7.5,7.46,7.49,13600.0,7.46,7.5,7.46,7.49,13600.0
2011-03-02 14:40:00,7.49,7.54,7.49,7.53,22000.0,7.49,7.54,7.49,7.53,22000.0
2011-03-02 14:50:00,7.54,7.54,7.53,7.53,24000.0,7.54,7.54,7.53,7.53,24000.0
2011-03-02 15:00:00,7.53,7.57,7.53,7.57,21600.0,7.53,7.57,7.53,7.57,21600.0
2011-03-02 15:10:00,7.57,7.57,7.53,7.53,23600.0,7.57,7.57,7.53,7.53,23600.0
2011-03-02 15:20:00,7.53,7.54,7.52,7.52,16000.0,7.53,7.54,7.52,7.52,16000.0
2011-03-02 15:30:00,7.52,7.52,7.5,7.51,18800.0,7.52,7.52,7.5,7.51,18800.0
2011-03-02 15:40:00,7.51,7.51,7.49,7.5,33600.0,7.51,7.51,7.49,7.5,33600.0
2011-03-02 15:50:00,7.51,7.51,7.49,7.5,60800.0,7.51,7.51,7.49,7.5,60800.0
2011-03-03 09:30:00,7.58,7.61,7.51,7.6,32000.0,7.58,7.61,7.51,7.6,32000.0
2011-03-03 09:40:00,7.62,7.62,7.61,7.62,34400.0,7.62,7.62,7.61,7.62,34400.0
2011-03-03 09:50:00,7.61,7.62,7.61,7.61,19600.0,7.61,7.62,7.61,7.61,19600.0
2011-03-03 10:00:00,7.61,7.62,7.59,7.6,32000.0,7.61,7.62,7.59,7.6,32000.0
2011-03-03 10:10:00,7.6,7.62,7.6,7.61,91200.0,7.6,7.62,7.6,7.61,91200.0
2011-03-03 10:20:00,7.62,7.62,7.61,7.61,30400.0,7.62,7.62,7.61,7.61,30400.0
2011-03-03 10:30:00,7.61,7.62,7.61,7.62,12800.0,7.61,7.62,7.61,7.62,12800.0
2011-03-03 10:40:00,7.62,7.65,7.62,7.64,74800.0,7.62,7.65,7.62,7.64,74800.0
2011-03-03 10:50:00,7.65,7.66,7.64,7.65,26000.0,7.65,7.66,7.64,7.65,26000.0
2011-03-03 11:00:00,7.65,7.69,7.65,7.68,18800.0,7.65,7.69,7.65,7.68,18800.0
2011-03-03 11:10:00,7.69,7.72,7.68,7.72,16000.0,7.69,7.72,7.68,7.72,16000.0
2011-03-03 11:20:00,7.72,7.73,7.7,7.7,14800.0,7.72,7.73,7.7,7.7,14800.0
2011-03-03 11:30:00,7.7,7.71,7.7,7.71,19600.0,7.7,7.71,7.7,7.71,19600.0
2011-03-03 11:40:00,7.71,7.73,7.7,7.73,18400.0,7.71,7.73,7.7,7.73,18400.0
2011-03-03 11:50:00,7.73,7.74,7.73,7.74,19600.0,7.73,7.74,7.73,7.74,19600.0
2011-03-03 12:00:00,7.75,7.76,7.74,7.76,28800.0,7.75,7.76,7.74,7.76,28800.0
2011-03-03 12:10:00,7.75,7.77,7.75,7.75,10000.0,7.75,7.77,7.75,7.75,10000.0
2011-03-03 12:20:00,7.75,7.76,7.74,7.75,11200.0,7.75,7.76,7.74,7.75,11200.0
2011-03-03 12:30:00,7.75,7.75,7.71,7.72,89600.0,7.75,7.75,7.71,7.72,89600.0
2011-03-03 12:40:00,7.73,7.73,7.72,7.73,16400.0,7.73,7.73,7.72,7.73,16400.0
2011-03-03 12:50:00,7.73,7.74,7.72,7.72,7200.0,7.73,7.74,7.72,7.72,7200.0
2011-03-03 13:00:00,7.71,7.72,7.71,7.72,11200.0,7.71,7.72,7.71,7.72,11200.0
2011-03-03 13:10:00,7.72,7.72,7.71,7.71,6400.0,7.72,7.72,7.71,7.71,6400.0
2011-03-03 13:20:00,7.72,7.73,7.71,7.71,6400.0,7.72,7.73,7.71,7.71,6400.0
2011-03-03 13:30:00,7.71,7.71,7.69,7.7,27600.0,7.71,7.71,7.69,7.7,27600.0
2011-03-03 13:40:00,7.69,7.7,7.68,7.7,23600.0,7.69,7.7,7.68,7.7,23600.0
2011-03-03 13:50:00,7.7,7.71,7.7,7.7,8000.0,7.7,7.71,7.7,7.7,8000.0
2011-03-03 14:00:00,7.7,7.72,7.7,7.71,12000.0,7.7,7.72,7.7,7.71,12000.0
2011-03-03 14:10:00,7.72,7.74,7.71,7.71,28400.0,7.72,7.74,7.71,7.71,28400.0
2011-03-03 14:20:00,7.71,7.72,7.7,7.72,6800.0,7.71,7.72,7.7,7.72,6800.0
2011-03-03 14:30:00,7.72,7.72,7.7,7.71,27200.0,7.72,7.72,7.7,7.71,27200.0
2011-03-03 14:40:00,7.71,7.72,7.69,7.7,27200.0,7.71,7.72,7.69,7.7,27200.0
2011-03-03 14:50:00,7.7,7.71,7.69,7.71,21200.0,7.7,7.71,7.69,7.71,21200.0
2011-03-03 15:00:00,7.71,7.73,7.71,7.72,21600.0,7.71,7.73,7.71,7.72,21600.0
2011-03-03 15:10:00,7.71,7.72,7.7,7.71,33200.0,7.71,7.72,7.7,7.71,33200.0
2011-03-03 15:20:00,7.71,7.71,7.68,7.68,28000.0,7.71,7.71,7.68,7.68,28000.0
2011-03-03 15:30:00,7.69,7.7,7.68,7.7,28400.0,7.69,7.7,7.68,7.7,28400.0
2011-03-03 15:40:00,7.7,7.71,7.69,7.7,51200.0,7.7,7.71,7.69,7.7,51200.0
2011-03-03 15:50:00,7.69,7.71,7.69,7.7,73600.0,7.69,7.71,7.69,7.7,73600.0
2011-03-04 09:30:00,7.68,7.72,7.67,7.68,46000.0,7.68,7.72,7.67,7.68,46000.0
2011-03-04 09:40:00,7.7,7.72,7.68,7.71,32400.0,7.7,7.72,7.68,7.71,32400.0
2011-03-04 09:50:00,7.7,7.73,7.7,7.71,21600.0,7.7,7.73,7.7,7.71,21600.0
2011-03-04 10:00:00,7.72,7.72,7.68,7.69,27600.0,7.72,7.72,7.68,7.69,27600.0
2011-03-04 10:10:00,7.68,7.7,7.68,7.68,24800.0,7.68,7.7,7.68,7.68,24800.0
2011-03-04 10:20:00,7.68,7.69,7.68,7.68,24400.0,7.68,7.69,7.68,7.68,24400.0
2011-03-04 10:30:00,7.68,7.7,7.68,7.68,12400.0,7.68,7.7,7.68,7.68,12400.0
2011-03-04 10:40:00,7.69,7.7,7.68,7.7,13200.0,7.69,7.7,7.68,7.7,13200.0
2011-03-04 10:50:00,7.69,7.72,7.69,7.72,6000.0,7.69,7.72,7.69,7.72,6000.0
2011-03-04 11:00:00,7.71,7.72,7.7,7.7,17200.0,7.71,7.72,7.7,7.7,17200.0
2011-03-04 11:10:00,7.7,7.7,7.68,7.68,20000.0,7.7,7.7,7.68,7.68,20000.0
2011-03-04 11:20:00,7.68,7.68,7.67,7.67,17600.0,7.68,7.68,7.67,7.67,17600.0
2011-03-04 11:30:00,7.67,7.69,7.67,7.68,18400.0,7.67,7.69,7.67,7.68,18400.0
2011-03-04 11:40:00,7.68,7.69,7.67,7.67,12800.0,7.68,7.69,7.67,7.67,12800.0
2011-03-04 11:50:00,7.67,7.67,7.64,7.64,23600.0,7.67,7.67,7.64,7.64,23600.0
2011-03-04 12:00:00,7.63,7.65,7.63,7.63,13600.0,7.63,7.65,7.63,7.63,13600.0
2011-03-04 12:10:00,7.63,7.63,7.61,7.61,4400.0,7.63,7.63,7.61,7.61,4400.0
2011-03-04 12:20:00,7.61,7.62,7.59,7.6,6000.0,7.61,7.62,7.59,7.6,6000.0
2011-03-04 12:30:00,7.61,7.61,7.59,7.59,10800.0,7.61,7.61,7.59,7.59,10800.0
2011-03-04 12:40:00,7.59,7.6,7.59,7.59,14000.0,7.59,7.6,7.59,7.59,14000.0
2011-03-04 12:50:00,7.59,7.6,7.58,7.58,28800.0,7.59,7.6,7.58,7.58,28800.0
2011-03-04 13:00:00,7.59,7.6,7.58,7.59,26800.0,7.59,7.6,7.58,7.59,26800.0
2011-03-04 13:10:00,7.59,7.59,7.58,7.58,6000.0,7.59,7.59,7.58,7.58,6000.0
2011-03-04 13:20:00,7.58,7.59,7.58,7.58,28800.0,7.58,7.59,7.58,7.58,28800.0
2011-03-04 13:30:00,7.58,7.6,7.58,7.6,8800.0,7.58,7.6,7.58,7.6,8800.0
2011-03-04 13:40:00,7.6,7.6,7.58,7.58,11600.0,7.6,7.6,7.58,7.58,11600.0
2011-03-04 13:50:00,7.58,7.58,7.56,7.56,13200.0,7.58,7.58,7.56,7.56,13200.0
2011-03-04 14:00:00,7.57,7.57,7.56,7.56,18000.0,7.57,7.57,7.56,7.56,18000.0
2011-03-04 14:10:00,7.56,7.57,7.56,7.56,17600.0,7.56,7.57,7.56,7.56,17600.0
2011-03-04 14:20:00,7.57,7.59,7.57,7.57,8000.0,7.57,7.59,7.57,7.57,8000.0
2011-03-04 14:30:00,7.58,7.59,7.58,7.59,9200.0,7.58,7.59,7.58,7.59,9200.0
2011-03-04 14:40:00,7.59,7.6,7.59,7.6,14400.0,7.59,7.6,7.59,7.6,14400.0
2011-03-04 14:50:00,7.6,7.62,7.6,7.62,12000.0,7.6,7.62,7.6,7.62,12000.0
2011-03-04 15:00:00,7.63,7.65,7.63,7.64,11600.0,7.63,7.65,7.63,7.64,11600.0
2011-03-04 15:10:00,7.65,7.66,7.65,7.65,8000.0,7.65,7.66,7.65,7.65,8000.0
2011-03-04 15:20:00,7.65,7.65,7.62,7.62,16400.0,7.65,7.65,7.62,7.62,16400.0
2011-03-04 15:30:00,7.62,7.62,7.61,7.61,16800.0,7.62,7.62,7.61,7.61,16800.0
2011-03-04 15:40:00,7.62,7.66,7.61,7.65,42800.0,7.62,7.66,7.61,7.65,42800.0
2011-03-04 15:50:00,7.66,7.67,7.64,7.66,71600.0,7.66,7.67,7.64,7.66,71600.0
2011-03-07 09:30:00,7.54,7.64,7.54,7.6,130400.0,7.54,7.64,7.54,7.6,130400.0
2011-03-07 09:40:00,7.61,7.62,7.59,7.59,24400.0,7.61,7.62,7.59,7.59,24400.0
2011-03-07 09:50:00,7.59,7.6,7.57,7.6,20800.0,7.59,7.6,7.57,7.6,20800.0
2011-03-07 10:00:00,7.6,7.63,7.59,7.63,25200.0,7.6,7.63,7.59,7.63,25200.0
2011-03-07 10:10:00,7.62,7.63,7.61,7.62,36800.0,7.62,7.63,7.61,7.62,36800.0
2011-03-07 10:20:00,7.62,7.63,7.61,7.61,15200.0,7.62,7.63,7.61,7.61,15200.0
2011-03-07 10:30:00,7.61,7.61,7.56,7.57,31600.0,7.61,7.61,7.56,7.57,31600.0
2011-03-07 10:40:00,7.57,7.57,7.51,7.52,30400.0,7.57,7.57,7.51,7.52,30400.0
2011-03-07 10:50:00,7.52,7.53,7.5,7.53,30800.0,7.52,7.53,7.5,7.53,30800.0
2011-03-07 11:00:00,7.52,7.53,7.49,7.51,58400.0,7.52,7.53,7.49,7.51,58400.0
2011-03-07 11:10:00,7.5,7.52,7.49,7.52,12000.0,7.5,7.52,7.49,7.52,12000.0
2011-03-07 11:20:00,7.52,7.52,7.49,7.49,10800.0,7.52,7.52,7.49,7.49,10800.0
2011-03-07 11:30:00,7.48,7.52,7.48,7.51,14000.0,7.48,7.52,7.48,7.51,14000.0
2011-03-07 11:40:00,7.52,7.54,7.48,7.48,35200.0,7.52,7.54,7.48,7.48,35200.0
2011-03-07 11:50:00,7.48,7.48,7.45,7.47,35200.0,7.48,7.48,7.45,7.47,35200.0
2011-03-07 12:00:00,7.47,7.52,7.47,7.52,71600.0,7.47,7.52,7.47,7.52,71600.0
2011-03-07 12:10:00,7.52,7.53,7.52,7.53,18000.0,7.52,7.53,7.52,7.53,18000.0
2011-03-07 12:20:00,7.52,7.53,7.51,7.52,21200.0,7.52,7.53,7.51,7.52,21200.0
2011-03-07 12:30:00,7.53,7.54,7.52,7.54,40000.0,7.53,7.54,7.52,7.54,40000.0
2011-03-07 12:40:00,7.53,7.58,7.53,7.56,72400.0,7.53,7.58,7.53,7.56,72400.0
2011-03-07 12:50:00,7.56,7.57,7.55,7.55,33600.0,7.56,7.57,7.55,7.55,33600.0
2011-03-07 13:00:00,7.56,7.59,7.55,7.58,77200.0,7.56,7.59,7.55,7.58,77200.0
2011-03-07 13:10:00,7.57,7.59,7.55,7.59,31600.0,7.57,7.59,7.55,7.59,31600.0
2011-03-07 13:20:00,7.58,7.6,7.56,7.58,55600.0,7.58,7.6,7.56,7.58,55600.0
2011-03-07 13:30:00,7.57,7.59,7.57,7.58,16400.0,7.57,7.59,7.57,7.58,16400.0
2011-03-07 13:40:00,7.58,7.63,7.58,7.61,72800.0,7.58,7.63,7.58,7.61,72800.0
2011-03-07 13:50:00,7.61,7.62,7.59,7.59,33600.0,7.61,7.62,7.59,7.59,33600.0
2011-03-07 14:00:00,7.6,7.62,7.6,7.62,29200.0,7.6,7.62,7.6,7.62,29200.0
2011-03-07 14:10:00,7.62,7.65,7.61,7.65,40800.0,7.62,7.65,7.61,7.65,40800.0
2011-03-07 14:20:00,7.65,7.67,7.64,7.67,44000.0,7.65,7.67,7.64,7.67,44000.0
2011-03-07 14:30:00,7.66,7.66,7.64,7.64,22000.0,7.66,7.66,7.64,7.64,22000.0
2011-03-07 14:40:00,7.64,7.65,7.63,7.63,19200.0,7.64,7.65,7.63,7.63,19200.0
2011-03-07 14:50:00,7.64,7.64,7.62,7.64,24000.0,7.64,7.64,7.62,7.64,24000.0
2011-03-07 15:00:00,7.64,7.64,7.61,7.61,43200.0,7.64,7.64,7.61,7.61,43200.0
2011-03-07 15:10:00,7.61,7.62,7.61,7.62,40000.0,7.61,7.62,7.61,7.62,40000.0
2011-03-07 15:20:00,7.61,7.63,7.6,7.62,37200.0,7.61,7.63,7.6,7.62,37200.0
2011-03-07 15:30:00,7.62,7.67,7.62,7.67,73600.0,7.62,7.67,7.62,7.67,73600.0
2011-03-07 15:40:00,7.67,7.67,7.67,7.67,80800.0,7.67,7.67,7.67,7.67,80800.0
2011-03-07 15:50:00,7.67,7.67,7.66,7.66,192800.0,7.67,7.67,7.66,7.66,192800.0
2011-03-08 09:30:00,7.66,7.68,7.65,7.65,19600.0,7.66,7.68,7.65,7.65,19600.0
2011-03-08 09:40:00,7.64,7.68,7.64,7.64,19600.0,7.64,7.68,7.64,7.64,19600.0
2011-03-08 09:50:00,7.65,7.68,7.65,7.67,15200.0,7.65,7.68,7.65,7.67,15200.0
2011-03-08 10:00:00,7.68,7.7,7.67,7.69,46400.0,7.68,7.7,7.67,7.69,46400.0
2011-03-08 10:10:00,7.69,7.75,7.69,7.74,27600.0,7.69,7.75,7.69,7.74,27600.0
2011-03-08 10:20:00,7.75,7.77,7.75,7.77,15600.0,7.75,7.77,7.75,7.77,15600.0
2011-03-08 10:30:00,7.78,7.78,7.76,7.76,21200.0,7.78,7.78,7.76,7.76,21200.0
2011-03-08 10:40:00,7.76,7.78,7.75,7.78,25600.0,7.76,7.78,7.75,7.78,25600.0
2011-03-08 10:50:00,7.77,7.8,7.77,7.79,11600.0,7.77,7.8,7.77,7.79,11600.0
2011-03-08 11:00:00,7.79,7.79,7.77,7.78,31600.0,7.79,7.79,7.77,7.78,31600.0
2011-03-08 11:10:00,7.78,7.81,7.77,7.81,36400.0,7.78,7.81,7.77,7.81,36400.0
2011-03-08 11:20:00,7.81,7.84,7.81,7.83,24800.0,7.81,7.84,7.81,7.83,24800.0
2011-03-08 11:30:00,7.83,7.84,7.83,7.83,6000.0,7.83,7.84,7.83,7.83,6000.0
2011-03-08 11:40:00,7.83,7.83,7.82,7.82,21200.0,7.83,7.83,7.82,7.82,21200.0
2011-03-08 11:50:00,7.83,7.83,7.82,7.83,11600.0,7.83,7.83,7.82,7.83,11600.0
2011-03-08 12:00:00,7.84,7.84,7.83,7.84,4000.0,7.84,7.84,7.83,7.84,4000.0
2011-03-08 12:10:00,7.84,7.84,7.83,7.84,14400.0,7.84,7.84,7.83,7.84,14400.0
2011-03-08 12:20:00,7.84,7.86,7.84,7.85,24800.0,7.84,7.86,7.84,7.85,24800.0
2011-03-08 12:30:00,7.85,7.86,7.85,7.85,10000.0,7.85,7.86,7.85,7.85,10000.0
2011-03-08 12:40:00,7.86,7.86,7.85,7.85,13200.0,7.86,7.86,7.85,7.85,13200.0
2011-03-08 12:50:00,7.85,7.85,7.85,7.85,13600.0,7.85,7.85,7.85,7.85,13600.0
2011-03-08 13:00:00,7.84,7.85,7.84,7.84,14800.0,7.84,7.85,7.84,7.84,14800.0
2011-03-08 13:10:00,7.85,7.85,7.84,7.85,17200.0,7.85,7.85,7.84,7.85,17200.0
2011-03-08 13:20:00,7.85,7.85,7.85,7.85,13200.0,7.85,7.85,7.85,7.85,13200.0
2011-03-08 13:30:00,7.85,7.86,7.85,7.86,10400.0,7.85,7.86,7.85,7.86,10400.0
2011-03-08 13:40:00,7.85,7.86,7.85,7.86,15600.0,7.85,7.86,7.85,7.86,15600.0
2011-03-08 13:50:00,7.86,7.86,7.86,7.86,15600.0,7.86,7.86,7.86,7.86,15600.0
2011-03-08 14:00:00,7.86,7.86,7.84,7.85,21600.0,7.86,7.86,7.84,7.85,21600.0
2011-03-08 14:10:00,7.85,7.85,7.81,7.82,24800.0,7.85,7.85,7.81,7.82,24800.0
2011-03-08 14:20:00,7.82,7.83,7.81,7.82,31600.0,7.82,7.83,7.81,7.82,31600.0
2011-03-08 14:30:00,7.82,7.82,7.79,7.81,52000.0,7.82,7.82,7.79,7.81,52000.0
2011-03-08 14:40:00,7.82,7.82,7.8,7.82,16800.0,7.82,7.82,7.8,7.82,16800.0
2011-03-08 14:50:00,7.82,7.83,7.81,7.83,15600.0,7.82,7.83,7.81,7.83,15600.0
2011-03-08 15:00:00,7.83,7.84,7.82,7.84,15200.0,7.83,7.84,7.82,7.84,15200.0
2011-03-08 15:10:00,7.84,7.84,7.82,7.82,25200.0,7.84,7.84,7.82,7.82,25200.0
2011-03-08 15:20:00,7.83,7.83,7.81,7.82,25600.0,7.83,7.83,7.81,7.82,25600.0
2011-03-08 15:30:00,7.82,7.82,7.81,7.82,23200.0,7.82,7.82,7.81,7.82,23200.0
2011-03-08 15:40:00,7.82,7.82,7.81,7.82,53200.0,7.82,7.82,7.81,7.82,53200.0
2011-03-08 15:50:00,7.82,7.82,7.8,7.82,108000.0,7.82,7.82,7.8,7.82,108000.0
2011-03-09 09:30:00,7.77,7.85,7.77,7.85,47600.0,7.77,7.85,7.77,7.85,47600.0
2011-03-09 09:40:00,7.86,7.9,7.85,7.9,53200.0,7.86,7.9,7.85,7.9,53200.0
2011-03-09 09:50:00,7.89,7.92,7.86,7.9,24000.0,7.89,7.92,7.86,7.9,24000.0
2011-03-09 10:00:00,7.9,7.91,7.89,7.9,20000.0,7.9,7.91,7.89,7.9,20000.0
2011-03-09 10:10:00,7.9,7.93,7.89,7.92,29200.0,7.9,7.93,7.89,7.92,29200.0
2011-03-09 10:20:00,7.91,7.94,7.9,7.93,18000.0,7.91,7.94,7.9,7.93,18000.0
2011-03-09 10:30:00,7.93,7.95,7.93,7.95,20800.0,7.93,7.95,7.93,7.95,20800.0
2011-03-09 10:40:00,7.95,7.95,7.93,7.95,10800.0,7.95,7.95,7.93,7.95,10800.0
2011-03-09 10:50:00,7.95,7.95,7.9,7.9,21600.0,7.95,7.95,7.9,7.9,21600.0
2011-03-09 11:00:00,7.9,7.9,7.88,7.88,10400.0,7.9,7.9,7.88,7.88,10400.0
2011-03-09 11:10:00,7.89,7.9,7.89,7.9,18400.0,7.89,7.9,7.89,7.9,18400.0
2011-03-09 11:20:00,7.9,7.9,7.88,7.89,17200.0,7.9,7.9,7.88,7.89,17200.0
2011-03-09 11:30:00,7.88,7.9,7.87,7.9,23600.0,7.88,7.9,7.87,7.9,23600.0
2011-03-09 11:40:00,7.89,7.91,7.89,7.9,10400.0,7.89,7.91,7.89,7.9,10400.0
2011-03-09 11:50:00,7.91,7.91,7.89,7.9,9600.0,7.91,7.91,7.89,7.9,9600.0
2011-03-09 12:00:00,7.91,7.93,7.9,7.91,8400.0,7.91,7.93,7.9,7.91,8400.0
2011-03-09 12:10:00,7.91,7.91,7.9,7.9,10400.0,7.91,7.91,7.9,7.9,10400.0
2011-03-09 12:20:00,7.9,7.9,7.88,7.88,10400.0,7.9,7.9,7.88,7.88,10400.0
2011-03-09 12:30:00,7.88,7.88,7.87,7.88,8800.0,7.88,7.88,7.87,7.88,8800.0
2011-03-09 12:40:00,7.88,7.88,7.87,7.88,14400.0,7.88,7.88,7.87,7.88,14400.0
2011-03-09 12:50:00,7.89,7.89,7.87,7.88,11200.0,7.89,7.89,7.87,7.88,11200.0
2011-03-09 13:00:00,7.88,7.88,7.87,7.88,26800.0,7.88,7.88,7.87,7.88,26800.0
2011-03-09 13:10:00,7.87,7.88,7.87,7.88,12800.0,7.87,7.88,7.87,7.88,12800.0
2011-03-09 13:20:00,7.87,7.88,7.87,7.88,14400.0,7.87,7.88,7.87,7.88,14400.0
2011-03-09 13:30:00,7.88,7.88,7.88,7.88,18400.0,7.88,7.88,7.88,7.88,18400.0
2011-03-09 13:40:00,7.88,7.88,7.87,7.87,14400.0,7.88,7.88,7.87,7.87,14400.0
2011-03-09 13:50:00,7.87,7.88,7.87,7.88,15600.0,7.87,7.88,7.87,7.88,15600.0
2011-03-09 14:00:00,7.88,7.88,7.85,7.85,14400.0,7.88,7.88,7.85,7.85,14400.0
2011-03-09 14:10:00,7.85,7.89,7.85,7.87,30400.0,7.85,7.89,7.85,7.87,30400.0
2011-03-09 14:20:00,7.87,7.87,7.85,7.85,14400.0,7.87,7.87,7.85,7.85,14400.0
2011-03-09 14:30:00,7.85,7.86,7.85,7.85,16400.0,7.85,7.86,7.85,7.85,16400.0
2011-03-09 14:40:00,7.85,7.86,7.85,7.86,12000.0,7.85,7.86,7.85,7.86,12000.0
2011-03-09 14:50:00,7.86,7.89,7.86,7.89,20400.0,7.86,7.89,7.86,7.89,20400.0
2011-03-09 15:00:00,7.89,7.9,7.88,7.89,14800.0,7.89,7.9,7.88,7.89,14800.0
2011-03-09 15:10:00,7.89,7.9,7.88,7.89,14800.0,7.89,7.9,7.88,7.89,14800.0
2011-03-09 15:20:00,7.89,7.89,7.88,7.89,23200.0,7.89,7.89,7.88,7.89,23200.0
2011-03-09 15:30:00,7.89,7.9,7.88,7.89,56800.0,7.89,7.9,7.88,7.89,56800.0
2011-03-09 15:40:00,7.89,7.89,7.86,7.87,112800.0,7.89,7.89,7.86,7.87,112800.0
2011-03-09 15:50:00,7.87,7.89,7.87,7.89,187600.0,7.87,7.89,7.87,7.89,187600.0
2011-03-10 09:30:00,7.79,7.79,7.74,7.75,72000.0,7.79,7.79,7.74,7.75,72000.0
2011-03-10 09:40:00,7.75,7.76,7.74,7.75,29600.0,7.75,7.76,7.74,7.75,29600.0
2011-03-10 09:50:00,7.75,7.76,7.74,7.75,47600.0,7.75,7.76,7.74,7.75,47600.0
2011-03-10 10:00:00,7.75,7.76,7.74,7.74,49200.0,7.75,7.76,7.74,7.74,49200.0
2011-03-10 10:10:00,7.74,7.76,7.74,7.75,20400.0,7.74,7.76,7.74,7.75,20400.0
2011-03-10 10:20:00,7.75,7.76,7.74,7.74,30800.0,7.75,7.76,7.74,7.74,30800.0
2011-03-10 10:30:00,7.74,7.74,7.7,7.71,36000.0,7.74,7.74,7.7,7.71,36000.0
2011-03-10 10:40:00,7.7,7.74,7.7,7.73,42000.0,7.7,7.74,7.7,7.73,42000.0
2011-03-10 10:50:00,7.72,7.74,7.72,7.73,19200.0,7.72,7.74,7.72,7.73,19200.0
2011-03-10 11:00:00,7.73,7.73,7.73,7.73,11600.0,7.73,7.73,7.73,7.73,11600.0
2011-03-10 11:10:00,7.73,7.74,7.73,7.74,18400.0,7.73,7.74,7.73,7.74,18400.0
2011-03-10 11:20:00,7.74,7.77,7.74,7.76,15200.0,7.74,7.77,7.74,7.76,15200.0
2011-03-10 11:30:00,7.76,7.77,7.76,7.77,9200.0,7.76,7.77,7.76,7.77,9200.0
2011-03-10 11:40:00,7.77,7.77,7.74,7.75,24000.0,7.77,7.77,7.74,7.75,24000.0
2011-03-10 11:50:00,7.75,7.79,7.75,7.79,26400.0,7.75,7.79,7.75,7.79,26400.0
2011-03-10 12:00:00,7.79,7.79,7.78,7.78,14000.0,7.79,7.79,7.78,7.78,14000.0
2011-03-10 12:10:00,7.78,7.79,7.78,7.78,13600.0,7.78,7.79,7.78,7.78,13600.0
2011-03-10 12:20:00,7.78,7.79,7.77,7.78,18800.0,7.78,7.79,7.77,7.78,18800.0
2011-03-10 12:30:00,7.78,7.79,7.77,7.79,18800.0,7.78,7.79,7.77,7.79,18800.0
2011-03-10 12:40:00,7.8,7.8,7.79,7.79,16000.0,7.8,7.8,7.79,7.79,16000.0
2011-03-10 12:50:00,7.79,7.82,7.79,7.8,34800.0,7.79,7.82,7.79,7.8,34800.0
2011-03-10 13:00:00,7.8,7.8,7.78,7.79,21600.0,7.8,7.8,7.78,7.79,21600.0
2011-03-10 13:10:00,7.79,7.8,7.79,7.8,7600.0,7.79,7.8,7.79,7.8,7600.0
2011-03-10 13:20:00,7.8,7.8,7.76,7.76,32000.0,7.8,7.8,7.76,7.76,32000.0
2011-03-10 13:30:00,7.76,7.77,7.73,7.74,54800.0,7.76,7.77,7.73,7.74,54800.0
2011-03-10 13:40:00,7.73,7.76,7.73,7.76,32800.0,7.73,7.76,7.73,7.76,32800.0
2011-03-10 13:50:00,7.75,7.77,7.74,7.74,25200.0,7.75,7.77,7.74,7.74,25200.0
2011-03-10 14:00:00,7.74,7.77,7.73,7.77,56800.0,7.74,7.77,7.73,7.77,56800.0
2011-03-10 14:10:00,7.77,7.79,7.76,7.79,29600.0,7.77,7.79,7.76,7.79,29600.0
2011-03-10 14:20:00,7.79,7.8,7.78,7.79,27200.0,7.79,7.8,7.78,7.79,27200.0
2011-03-10 14:30:00,7.79,7.83,7.79,7.83,26400.0,7.79,7.83,7.79,7.83,26400.0
2011-03-10 14:40:00,7.82,7.82,7.81,7.81,18000.0,7.82,7.82,7.81,7.81,18000.0
2011-03-10 14:50:00,7.82,7.82,7.81,7.81,11600.0,7.82,7.82,7.81,7.81,11600.0
2011-03-10 15:00:00,7.81,7.82,7.79,7.81,22800.0,7.81,7.82,7.79,7.81,22800.0
2011-03-10 15:10:00,7.8,7.8,7.76,7.76,36400.0,7.8,7.8,7.76,7.76,36400.0
2011-03-10 15:20:00,7.76,7.78,7.76,7.76,29200.0,7.76,7.78,7.76,7.76,29200.0
2011-03-10 15:30:00,7.76,7.77,7.75,7.77,32000.0,7.76,7.77,7.75,7.77,32000.0
2011-03-10 15:40:00,7.77,7.79,7.76,7.76,54800.0,7.77,7.79,7.76,7.76,54800.0
2011-03-10 15:50:00,7.76,7.76,7.74,7.75,280800.0,7.76,7.76,7.74,7.75,280800.0
2011-03-11 09:30:00,7.76,7.76,7.68,7.74,34400.0,7.76,7.76,7.68,7.74,34400.0
2011-03-11 09:40:00,7.75,7.77,7.71,7.71,16800.0,7.75,7.77,7.71,7.71,16800.0
2011-03-11 09:50:00,7.71,7.72,7.67,7.72,19600.0,7.71,7.72,7.67,7.72,19600.0
2011-03-11 10:00:00,7.7,7.71,7.66,7.66,24000.0,7.7,7.71,7.66,7.66,24000.0
2011-03-11 10:10:00,7.66,7.67,7.65,7.65,25600.0,7.66,7.67,7.65,7.65,25600.0
2011-03-11 10:20:00,7.65,7.65,7.63,7.63,34800.0,7.65,7.65,7.63,7.63,34800.0
2011-03-11 10:30:00,7.63,7.63,7.61,7.63,33200.0,7.63,7.63,7.61,7.63,33200.0
2011-03-11 10:40:00,7.62,7.64,7.62,7.64,32000.0,7.62,7.64,7.62,7.64,32000.0
2011-03-11 10:50:00,7.63,7.64,7.63,7.63,14000.0,7.63,7.64,7.63,7.63,14000.0
2011-03-11 11:00:00,7.63,7.64,7.62,7.62,8000.0,7.63,7.64,7.62,7.62,8000.0
2011-03-11 11:10:00,7.63,7.64,7.63,7.64,8000.0,7.63,7.64,7.63,7.64,8000.0
2011-03-11 11:20:00,7.64,7.72,7.64,7.69,97200.0,7.64,7.72,7.64,7.69,97200.0
2011-03-11 11:30:00,7.7,7.72,7.7,7.71,23200.0,7.7,7.72,7.7,7.71,23200.0
2011-03-11 11:40:00,7.71,7.73,7.71,7.72,11600.0,7.71,7.73,7.71,7.72,11600.0
2011-03-11 11:50:00,7.72,7.72,7.7,7.7,26400.0,7.72,7.72,7.7,7.7,26400.0
2011-03-11 12:00:00,7.71,7.71,7.7,7.7,8800.0,7.71,7.71,7.7,7.7,8800.0
2011-03-11 12:10:00,7.7,7.7,7.67,7.69,22400.0,7.7,7.7,7.67,7.69,22400.0
2011-03-11 12:20:00,7.69,7.73,7.69,7.72,8800.0,7.69,7.73,7.69,7.72,8800.0
2011-03-11 12:30:00,7.72,7.72,7.71,7.71,2800.0,7.72,7.72,7.71,7.71,2800.0
2011-03-11 12:40:00,7.7,7.71,7.68,7.68,4400.0,7.7,7.71,7.68,7.68,4400.0
2011-03-11 12:50:00,7.68,7.69,7.68,7.69,2000.0,7.68,7.69,7.68,7.69,2000.0
2011-03-11 13:00:00,7.68,7.69,7.68,7.68,11200.0,7.68,7.69,7.68,7.68,11200.0
2011-03-11 13:10:00,7.68,7.68,7.65,7.67,29600.0,7.68,7.68,7.65,7.67,29600.0
2011-03-11 13:20:00,7.67,7.74,7.66,7.74,45200.0,7.67,7.74,7.66,7.74,45200.0
2011-03-11 13:30:00,7.74,7.74,7.73,7.73,10400.0,7.74,7.74,7.73,7.73,10400.0
2011-03-11 13:40:00,7.73,7.73,7.71,7.72,9600.0,7.73,7.73,7.71,7.72,9600.0
2011-03-11 13:50:00,7.72,7.72,7.71,7.71,22400.0,7.72,7.72,7.71,7.71,22400.0
2011-03-11 14:00:00,7.71,7.72,7.71,7.72,36400.0,7.71,7.72,7.71,7.72,36400.0
2011-03-11 14:10:00,7.72,7.72,7.72,7.72,10400.0,7.72,7.72,7.72,7.72,10400.0
2011-03-11 14:20:00,7.73,7.73,7.72,7.72,9200.0,7.73,7.73,7.72,7.72,9200.0
2011-03-11 14:30:00,7.72,7.72,7.71,7.71,21600.0,7.72,7.72,7.71,7.71,21600.0
2011-03-11 14:40:00,7.72,7.72,7.68,7.69,20800.0,7.72,7.72,7.68,7.69,20800.0
2011-03-11 14:50:00,7.7,7.7,7.68,7.68,9600.0,7.7,7.7,7.68,7.68,9600.0
2011-03-11 15:00:00,7.68,7.7,7.68,7.69,19200.0,7.68,7.7,7.68,7.69,19200.0
2011-03-11 15:10:00,7.69,7.7,7.68,7.69,22000.0,7.69,7.7,7.68,7.69,22000.0
2011-03-11 15:20:00,7.69,7.73,7.69,7.72,30800.0,7.69,7.73,7.69,7.72,30800.0
2011-03-11 15:30:00,7.73,7.74,7.7,7.71,30800.0,7.73,7.74,7.7,7.71,30800.0
2011-03-11 15:40:00,7.71,7.74,7.71,7.72,80000.0,7.71,7.74,7.71,7.72,80000.0
2011-03-11 15:50:00,7.72,7.73,7.7,7.7,117200.0,7.72,7.73,7.7,7.7,117200.0
2011-03-14 09:30:00,7.63,7.65,7.56,7.65,46800.0,7.63,7.65,7.56,7.65,46800.0
2011-03-14 09:40:00,7.65,7.7,7.65,7.7,15200.0,7.65,7.7,7.65,7.7,15200.0
2011-03-14 09:50:00,7.69,7.73,7.68,7.73,26000.0,7.69,7.73,7.68,7.73,26000.0
2011-03-14 10:00:00,7.73,7.74,7.72,7.72,14400.0,7.73,7.74,7.72,7.72,14400.0
2011-03-14 10:10:00,7.72,7.72,7.7,7.71,15200.0,7.72,7.72,7.7,7.71,15200.0
2011-03-14 10:20:00,7.7,7.72,7.7,7.72,14800.0,7.7,7.72,7.7,7.72,14800.0
2011-03-14 10:30:00,7.71,7.71,7.67,7.68,139200.0,7.71,7.71,7.67,7.68,139200.0
2011-03-14 10:40:00,7.68,7.68,7.67,7.68,16000.0,7.68,7.68,7.67,7.68,16000.0
2011-03-14 10:50:00,7.68,7.68,7.66,7.67,11600.0,7.68,7.68,7.66,7.67,11600.0
2011-03-14 11:00:00,7.66,7.67,7.65,7.66,23200.0,7.66,7.67,7.65,7.66,23200.0
2011-03-14 11:10:00,7.65,7.65,7.59,7.6,35200.0,7.65,7.65,7.59,7.6,35200.0
2011-03-14 11:20:00,7.6,7.6,7.56,7.56,48000.0,7.6,7.6,7.56,7.56,48000.0
2011-03-14 11:30:00,7.56,7.57,7.55,7.56,23600.0,7.56,7.57,7.55,7.56,23600.0
2011-03-14 11:40:00,7.56,7.57,7.54,7.54,48800.0,7.56,7.57,7.54,7.54,48800.0
2011-03-14 11:50:00,7.55,7.55,7.53,7.54,19600.0,7.55,7.55,7.53,7.54,19600.0
2011-03-14 12:00:00,7.54,7.54,7.53,7.53,8000.0,7.54,7.54,7.53,7.53,8000.0
2011-03-14 12:10:00,7.54,7.54,7.52,7.53,25600.0,7.54,7.54,7.52,7.53,25600.0
2011-03-14 12:20:00,7.53,7.53,7.52,7.53,9200.0,7.53,7.53,7.52,7.53,9200.0
2011-03-14 12:30:00,7.53,7.53,7.52,7.52,8000.0,7.53,7.53,7.52,7.52,8000.0
2011-03-14 12:40:00,7.52,7.53,7.52,7.52,13200.0,7.52,7.53,7.52,7.52,13200.0
2011-03-14 12:50:00,7.53,7.54,7.52,7.54,10400.0,7.53,7.54,7.52,7.54,10400.0
2011-03-14 13:00:00,7.54,7.57,7.54,7.55,28000.0,7.54,7.57,7.54,7.55,28000.0
2011-03-14 13:10:00,7.55,7.56,7.55,7.56,11600.0,7.55,7.56,7.55,7.56,11600.0
2011-03-14 13:20:00,7.56,7.58,7.55,7.55,38800.0,7.56,7.58,7.55,7.55,38800.0
2011-03-14 13:30:00,7.55,7.56,7.54,7.55,8400.0,7.55,7.56,7.54,7.55,8400.0
2011-03-14 13:40:00,7.55,7.57,7.54,7.56,14800.0,7.55,7.57,7.54,7.56,14800.0
2011-03-14 13:50:00,7.56,7.57,7.54,7.54,19600.0,7.56,7.57,7.54,7.54,19600.0
2011-03-14 14:00:00,7.55,7.55,7.53,7.54,86000.0,7.55,7.55,7.53,7.54,86000.0
2011-03-14 14:10:00,7.55,7.55,7.53,7.53,38800.0,7.55,7.55,7.53,7.53,38800.0
2011-03-14 14:20:00,7.53,7.55,7.53,7.55,30000.0,7.53,7.55,7.53,7.55,30000.0
2011-03-14 14:30:00,7.55,7.56,7.54,7.54,15600.0,7.55,7.56,7.54,7.54,15600.0
2011-03-14 14:40:00,7.55,7.55,7.54,7.55,5200.0,7.55,7.55,7.54,7.55,5200.0
2011-03-14 14:50:00,7.55,7.55,7.52,7.53,15600.0,7.55,7.55,7.52,7.53,15600.0
2011-03-14 15:00:00,7.53,7.55,7.53,7.53,80800.0,7.53,7.55,7.53,7.53,80800.0
2011-03-14 15:10:00,7.53,7.54,7.52,7.53,46400.0,7.53,7.54,7.52,7.53,46400.0
2011-03-14 15:20:00,7.53,7.53,7.52,7.53,62800.0,7.53,7.53,7.52,7.53,62800.0
2011-03-14 15:30:00,7.53,7.54,7.52,7.53,68800.0,7.53,7.54,7.52,7.53,68800.0
2011-03-14 15:40:00,7.54,7.55,7.51,7.51,125200.0,7.54,7.55,7.51,7.51,125200.0
2011-03-14 15:50:00,7.52,7.53,7.51,7.52,168800.0,7.52,7.53,7.51,7.52,168800.0
2011-03-15 09:30:00,7.25,7.32,7.21,7.32,38800.0,7.25,7.32,7.21,7.32,38800.0
2011-03-15 09:40:00,7.32,7.37,7.32,7.36,23600.0,7.32,7.37,7.32,7.36,23600.0
2011-03-15 09:50:00,7.37,7.38,7.31,7.31,29200.0,7.37,7.38,7.31,7.31,29200.0
2011-03-15 10:00:00,7.32,7.37,7.32,7.34,30400.0,7.32,7.37,7.32,7.34,30400.0
2011-03-15 10:10:00,7.34,7.38,7.34,7.37,16000.0,7.34,7.38,7.34,7.37,16000.0
2011-03-15 10:20:00,7.36,7.4,7.36,7.4,11600.0,7.36,7.4,7.36,7.4,11600.0
2011-03-15 10:30:00,7.41,7.44,7.39,7.44,36000.0,7.41,7.44,7.39,7.44,36000.0
2011-03-15 10:40:00,7.44,7.45,7.42,7.42,16800.0,7.44,7.45,7.42,7.42,16800.0
2011-03-15 10:50:00,7.42,7.44,7.41,7.42,9200.0,7.42,7.44,7.41,7.42,9200.0
2011-03-15 11:00:00,7.41,7.42,7.4,7.4,34000.0,7.41,7.42,7.4,7.4,34000.0
2011-03-15 11:10:00,7.41,7.42,7.4,7.42,10000.0,7.41,7.42,7.4,7.42,10000.0
2011-03-15 11:20:00,7.42,7.43,7.4,7.42,16400.0,7.42,7.43,7.4,7.42,16400.0
2011-03-15 11:30:00,7.43,7.43,7.42,7.43,15600.0,7.43,7.43,7.42,7.43,15600.0
2011-03-15 11:40:00,7.43,7.45,7.43,7.44,10000.0,7.43,7.45,7.43,7.44,10000.0
2011-03-15 11:50:00,7.44,7.46,7.42,7.45,16800.0,7.44,7.46,7.42,7.45,16800.0
2011-03-15 12:00:00,7.45,7.48,7.45,7.48,32800.0,7.45,7.48,7.45,7.48,32800.0
2011-03-15 12:10:00,7.47,7.49,7.47,7.49,12400.0,7.47,7.49,7.47,7.49,12400.0
2011-03-15 12:20:00,7.48,7.5,7.48,7.49,56800.0,7.48,7.5,7.48,7.49,56800.0
2011-03-15 12:30:00,7.49,7.49,7.48,7.48,17600.0,7.49,7.49,7.48,7.48,17600.0
2011-03-15 12:40:00,7.48,7.48,7.46,7.46,15200.0,7.48,7.48,7.46,7.46,15200.0
2011-03-15 12:50:00,7.46,7.48,7.46,7.48,8400.0,7.46,7.48,7.46,7.48,8400.0
2011-03-15 13:00:00,7.48,7.48,7.47,7.47,12400.0,7.48,7.48,7.47,7.47,12400.0
2011-03-15 13:10:00,7.47,7.48,7.46,7.47,11200.0,7.47,7.48,7.46,7.47,11200.0
2011-03-15 13:20:00,7.47,7.47,7.45,7.45,15200.0,7.47,7.47,7.45,7.45,15200.0
2011-03-15 13:30:00,7.46,7.47,7.45,7.46,10000.0,7.46,7.47,7.45,7.46,10000.0
2011-03-15 13:40:00,7.46,7.47,7.45,7.45,18000.0,7.46,7.47,7.45,7.45,18000.0
2011-03-15 13:50:00,7.45,7.45,7.42,7.43,41600.0,7.45,7.45,7.42,7.43,41600.0
2011-03-15 14:00:00,7.43,7.44,7.43,7.44,20800.0,7.43,7.44,7.43,7.44,20800.0
2011-03-15 14:10:00,7.43,7.45,7.42,7.42,8400.0,7.43,7.45,7.42,7.42,8400.0
2011-03-15 14:20:00,7.42,7.44,7.42,7.44,23200.0,7.42,7.44,7.42,7.44,23200.0
2011-03-15 14:30:00,7.44,7.45,7.43,7.45,11600.0,7.44,7.45,7.43,7.45,11600.0
2011-03-15 14:40:00,7.44,7.46,7.43,7.46,19600.0,7.44,7.46,7.43,7.46,19600.0
2011-03-15 14:50:00,7.46,7.47,7.45,7.45,15600.0,7.46,7.47,7.45,7.45,15600.0
2011-03-15 15:00:00,7.45,7.49,7.45,7.49,22000.0,7.45,7.49,7.45,7.49,22000.0
2011-03-15 15:10:00,7.49,7.5,7.49,7.49,31200.0,7.49,7.5,7.49,7.49,31200.0
2011-03-15 15:20:00,7.49,7.5,7.49,7.49,12400.0,7.49,7.5,7.49,7.49,12400.0
2011-03-15 15:30:00,7.49,7.49,7.47,7.49,34000.0,7.49,7.49,7.47,7.49,34000.0
2011-03-15 15:40:00,7.49,7.51,7.45,7.46,75600.0,7.49,7.51,7.45,7.46,75600.0
2011-03-15 15:50:00,7.46,7.48,7.43,7.43,99600.0,7.46,7.48,7.43,7.43,99600.0
2011-03-16 09:30:00,7.39,7.42,7.37,7.41,32400.0,7.39,7.42,7.37,7.41,32400.0
2011-03-16 09:40:00,7.4,7.43,7.39,7.41,19200.0,7.4,7.43,7.39,7.41,19200.0
2011-03-16 09:50:00,7.42,7.45,7.42,7.42,14000.0,7.42,7.45,7.42,7.42,14000.0
2011-03-16 10:00:00,7.42,7.45,7.42,7.44,13200.0,7.42,7.45,7.42,7.44,13200.0
2011-03-16 10:10:00,7.43,7.45,7.42,7.43,11600.0,7.43,7.45,7.42,7.43,11600.0
2011-03-16 10:20:00,7.43,7.46,7.43,7.46,7600.0,7.43,7.46,7.43,7.46,7600.0
2011-03-16 10:30:00,7.46,7.47,7.44,7.46,10800.0,7.46,7.47,7.44,7.46,10800.0
2011-03-16 10:40:00,7.46,7.47,7.45,7.47,10800.0,7.46,7.47,7.45,7.47,10800.0
2011-03-16 10:50:00,7.46,7.47,7.41,7.41,11600.0,7.46,7.47,7.41,7.41,11600.0
2011-03-16 11:00:00,7.4,7.41,7.31,7.37,52400.0,7.4,7.41,7.31,7.37,52400.0
2011-03-16 11:10:00,7.37,7.4,7.36,7.37,46800.0,7.37,7.4,7.36,7.37,46800.0
2011-03-16 11:20:00,7.37,7.38,7.35,7.38,16000.0,7.37,7.38,7.35,7.38,16000.0
2011-03-16 11:30:00,7.39,7.39,7.36,7.36,16800.0,7.39,7.39,7.36,7.36,16800.0
2011-03-16 11:40:00,7.36,7.39,7.36,7.38,20000.0,7.36,7.39,7.36,7.38,20000.0
2011-03-16 11:50:00,7.38,7.39,7.35,7.36,16400.0,7.38,7.39,7.35,7.36,16400.0
2011-03-16 12:00:00,7.35,7.35,7.33,7.33,8000.0,7.35,7.35,7.33,7.33,8000.0
2011-03-16 12:10:00,7.35,7.36,7.33,7.34,16400.0,7.35,7.36,7.33,7.34,16400.0
2011-03-16 12:20:00,7.34,7.37,7.34,7.37,8400.0,7.34,7.37,7.34,7.37,8400.0
2011-03-16 12:30:00,7.37,7.38,7.36,7.36,39200.0,7.37,7.38,7.36,7.36,39200.0
2011-03-16 12:40:00,7.36,7.39,7.36,7.37,20400.0,7.36,7.39,7.36,7.37,20400.0
2011-03-16 12:50:00,7.37,7.39,7.37,7.39,27200.0,7.37,7.39,7.37,7.39,27200.0
2011-03-16 13:00:00,7.38,7.39,7.37,7.37,8000.0,7.38,7.39,7.37,7.37,8000.0
2011-03-16 13:10:00,7.37,7.38,7.37,7.38,17200.0,7.37,7.38,7.37,7.38,17200.0
2011-03-16 13:20:00,7.38,7.39,7.36,7.38,38400.0,7.38,7.39,7.36,7.38,38400.0
2011-03-16 13:30:00,7.37,7.38,7.36,7.37,53600.0,7.37,7.38,7.36,7.37,53600.0
2011-03-16 13:40:00,7.37,7.39,7.37,7.39,40000.0,7.37,7.39,7.37,7.39,40000.0
2011-03-16 13:50:00,7.39,7.39,7.37,7.37,24800.0,7.39,7.39,7.37,7.37,24800.0
2011-03-16 14:00:00,7.37,7.38,7.36,7.37,49600.0,7.37,7.38,7.36,7.37,49600.0
2011-03-16 14:10:00,7.38,7.38,7.31,7.31,26000.0,7.38,7.38,7.31,7.31,26000.0
2011-03-16 14:20:00,7.31,7.36,7.31,7.34,28000.0,7.31,7.36,7.31,7.34,28000.0
2011-03-16 14:30:00,7.34,7.36,7.33,7.36,29600.0,7.34,7.36,7.33,7.36,29600.0
2011-03-16 14:40:00,7.37,7.39,7.36,7.38,27600.0,7.37,7.39,7.36,7.38,27600.0
2011-03-16 14:50:00,7.38,7.4,7.37,7.37,22800.0,7.38,7.4,7.37,7.37,22800.0
2011-03-16 15:00:00,7.37,7.39,7.37,7.38,20400.0,7.37,7.39,7.37,7.38,20400.0
2011-03-16 15:10:00,7.38,7.38,7.36,7.37,21200.0,7.38,7.38,7.36,7.37,21200.0
2011-03-16 15:20:00,7.37,7.38,7.35,7.37,43600.0,7.37,7.38,7.35,7.37,43600.0
2011-03-16 15:30:00,7.37,7.38,7.34,7.35,48400.0,7.37,7.38,7.34,7.35,48400.0
2011-03-16 15:40:00,7.35,7.36,7.3,7.32,126000.0,7.35,7.36,7.3,7.32,126000.0
2011-03-16 15:50:00,7.31,7.31,7.26,7.27,325600.0,7.31,7.31,7.26,7.27,325600.0
2011-03-17 09:30:00,7.38,7.43,7.34,7.35,24000.0,7.38,7.43,7.34,7.35,24000.0
2011-03-17 09:40:00,7.35,7.35,7.29,7.3,10400.0,7.35,7.35,7.29,7.3,10400.0
2011-03-17 09:50:00,7.29,7.32,7.29,7.3,10000.0,7.29,7.32,7.29,7.3,10000.0
2011-03-17 10:00:00,7.3,7.33,7.3,7.3,23600.0,7.3,7.33,7.3,7.3,23600.0
2011-03-17 10:10:00,7.31,7.33,7.3,7.32,28400.0,7.31,7.33,7.3,7.32,28400.0
2011-03-17 10:20:00,7.33,7.35,7.32,7.33,14000.0,7.33,7.35,7.32,7.33,14000.0
2011-03-17 10:30:00,7.34,7.37,7.34,7.36,15200.0,7.34,7.37,7.34,7.36,15200.0
2011-03-17 10:40:00,7.36,7.36,7.33,7.34,17600.0,7.36,7.36,7.33,7.34,17600.0
2011-03-17 10:50:00,7.34,7.35,7.32,7.33,19600.0,7.34,7.35,7.32,7.33,19600.0
2011-03-17 11:00:00,7.33,7.35,7.33,7.35,21600.0,7.33,7.35,7.33,7.35,21600.0
2011-03-17 11:10:00,7.35,7.35,7.33,7.34,23200.0,7.35,7.35,7.33,7.34,23200.0
2011-03-17 11:20:00,7.34,7.35,7.34,7.35,19600.0,7.34,7.35,7.34,7.35,19600.0
2011-03-17 11:30:00,7.35,7.37,7.35,7.37,7200.0,7.35,7.37,7.35,7.37,7200.0
2011-03-17 11:40:00,7.37,7.37,7.35,7.36,19200.0,7.37,7.37,7.35,7.36,19200.0
2011-03-17 11:50:00,7.36,7.38,7.34,7.35,14800.0,7.36,7.38,7.34,7.35,14800.0
2011-03-17 12:00:00,7.34,7.36,7.34,7.35,9200.0,7.34,7.36,7.34,7.35,9200.0
2011-03-17 12:10:00,7.35,7.36,7.34,7.36,13200.0,7.35,7.36,7.34,7.36,13200.0
2011-03-17 12:20:00,7.35,7.36,7.35,7.36,21200.0,7.35,7.36,7.35,7.36,21200.0
2011-03-17 12:30:00,7.37,7.37,7.36,7.37,10800.0,7.37,7.37,7.36,7.37,10800.0
2011-03-17 12:40:00,7.36,7.37,7.36,7.36,23200.0,7.36,7.37,7.36,7.36,23200.0
2011-03-17 12:50:00,7.36,7.37,7.36,7.37,10400.0,7.36,7.37,7.36,7.37,10400.0
2011-03-17 13:00:00,7.36,7.37,7.35,7.37,13200.0,7.36,7.37,7.35,7.37,13200.0
2011-03-17 13:10:00,7.37,7.39,7.37,7.38,20000.0,7.37,7.39,7.37,7.38,20000.0
2011-03-17 13:20:00,7.38,7.38,7.35,7.35,10800.0,7.38,7.38,7.35,7.35,10800.0
2011-03-17 13:30:00,7.35,7.36,7.34,7.34,12400.0,7.35,7.36,7.34,7.34,12400.0
2011-03-17 13:40:00,7.34,7.35,7.32,7.33,10800.0,7.34,7.35,7.32,7.33,10800.0
2011-03-17 13:50:00,7.33,7.33,7.32,7.32,18400.0,7.33,7.33,7.32,7.32,18400.0
2011-03-17 14:00:00,7.32,7.33,7.3,7.31,39600.0,7.32,7.33,7.3,7.31,39600.0
2011-03-17 14:10:00,7.31,7.31,7.3,7.3,16400.0,7.31,7.31,7.3,7.3,16400.0
2011-03-17 14:20:00,7.3,7.31,7.3,7.3,13200.0,7.3,7.31,7.3,7.3,13200.0
2011-03-17 14:30:00,7.3,7.33,7.3,7.33,12400.0,7.3,7.33,7.3,7.33,12400.0
2011-03-17 14:40:00,7.32,7.33,7.31,7.33,9600.0,7.32,7.33,7.31,7.33,9600.0
2011-03-17 14:50:00,7.33,7.34,7.33,7.34,5200.0,7.33,7.34,7.33,7.34,5200.0
2011-03-17 15:00:00,7.34,7.35,7.34,7.35,23600.0,7.34,7.35,7.34,7.35,23600.0
2011-03-17 15:10:00,7.35,7.35,7.33,7.34,18800.0,7.35,7.35,7.33,7.34,18800.0
2011-03-17 15:20:00,7.34,7.35,7.33,7.33,30800.0,7.34,7.35,7.33,7.33,30800.0
2011-03-17 15:30:00,7.33,7.34,7.33,7.34,35200.0,7.33,7.34,7.33,7.34,35200.0
2011-03-17 15:40:00,7.34,7.36,7.34,7.34,50400.0,7.34,7.36,7.34,7.34,50400.0
2011-03-17 15:50:00,7.34,7.36,7.32,7.33,217600.0,7.34,7.36,7.32,7.33,217600.0
2011-03-18 09:30:00,7.4,7.43,7.4,7.42,274400.0,7.4,7.43,7.4,7.42,274400.0
2011-03-18 09:40:00,7.42,7.43,7.42,7.43,11200.0,7.42,7.43,7.42,7.43,11200.0
2011-03-18 09:50:00,7.43,7.45,7.43,7.44,21600.0,7.43,7.45,7.43,7.44,21600.0
2011-03-18 10:00:00,7.45,7.46,7.45,7.46,18800.0,7.45,7.46,7.45,7.46,18800.0
2011-03-18 10:10:00,7.46,7.49,7.46,7.47,10000.0,7.46,7.49,7.46,7.47,10000.0
2011-03-18 10:20:00,7.48,7.49,7.48,7.48,8400.0,7.48,7.49,7.48,7.48,8400.0
2011-03-18 10:30:00,7.48,7.49,7.48,7.49,11200.0,7.48,7.49,7.48,7.49,11200.0
2011-03-18 10:40:00,7.48,7.48,7.46,7.46,5600.0,7.48,7.48,7.46,7.46,5600.0
2011-03-18 10:50:00,7.47,7.47,7.46,7.47,16800.0,7.47,7.47,7.46,7.47,16800.0
2011-03-18 11:00:00,7.47,7.48,7.46,7.46,14800.0,7.47,7.48,7.46,7.46,14800.0
2011-03-18 11:10:00,7.46,7.46,7.44,7.44,5200.0,7.46,7.46,7.44,7.44,5200.0
2011-03-18 11:20:00,7.43,7.43,7.4,7.41,15600.0,7.43,7.43,7.4,7.41,15600.0
2011-03-18 11:30:00,7.41,7.42,7.41,7.42,14000.0,7.41,7.42,7.41,7.42,14000.0
2011-03-18 11:40:00,7.41,7.41,7.39,7.39,15200.0,7.41,7.41,7.39,7.39,15200.0
2011-03-18 11:50:00,7.4,7.43,7.36,7.43,67200.0,7.4,7.43,7.36,7.43,67200.0
2011-03-18 12:00:00,7.43,7.43,7.43,7.43,11200.0,7.43,7.43,7.43,7.43,11200.0
2011-03-18 12:10:00,7.43,7.45,7.42,7.45,15600.0,7.43,7.45,7.42,7.45,15600.0
2011-03-18 12:20:00,7.44,7.45,7.44,7.45,3600.0,7.44,7.45,7.44,7.45,3600.0
2011-03-18 12:30:00,7.45,7.45,7.44,7.44,8400.0,7.45,7.45,7.44,7.44,8400.0
2011-03-18 12:40:00,7.44,7.44,7.43,7.43,7600.0,7.44,7.44,7.43,7.43,7600.0
2011-03-18 12:50:00,7.43,7.43,7.42,7.42,10000.0,7.43,7.43,7.42,7.42,10000.0
2011-03-18 13:00:00,7.42,7.43,7.42,7.43,6400.0,7.42,7.43,7.42,7.43,6400.0
2011-03-18 13:10:00,7.43,7.43,7.42,7.43,10400.0,7.43,7.43,7.42,7.43,10400.0
2011-03-18 13:20:00,7.43,7.45,7.42,7.43,33200.0,7.43,7.45,7.42,7.43,33200.0
2011-03-18 13:30:00,7.43,7.44,7.43,7.43,9200.0,7.43,7.44,7.43,7.43,9200.0
2011-03-18 13:40:00,7.43,7.44,7.43,7.43,12000.0,7.43,7.44,7.43,7.43,12000.0
2011-03-18 13:50:00,7.43,7.43,7.42,7.42,11600.0,7.43,7.43,7.42,7.42,11600.0
2011-03-18 14:00:00,7.42,7.42,7.41,7.41,9200.0,7.42,7.42,7.41,7.41,9200.0
2011-03-18 14:10:00,7.41,7.41,7.38,7.39,15200.0,7.41,7.41,7.38,7.39,15200.0
2011-03-18 14:20:00,7.39,7.4,7.38,7.4,21200.0,7.39,7.4,7.38,7.4,21200.0
2011-03-18 14:30:00,7.4,7.4,7.39,7.4,10000.0,7.4,7.4,7.39,7.4,10000.0
2011-03-18 14:40:00,7.4,7.4,7.39,7.39,14000.0,7.4,7.4,7.39,7.39,14000.0
2011-03-18 14:50:00,7.39,7.39,7.36,7.37,22400.0,7.39,7.39,7.36,7.37,22400.0
2011-03-18 15:00:00,7.37,7.38,7.37,7.38,22800.0,7.37,7.38,7.37,7.38,22800.0
2011-03-18 15:10:00,7.38,7.38,7.37,7.38,21200.0,7.38,7.38,7.37,7.38,21200.0
2011-03-18 15:20:00,7.38,7.38,7.38,7.38,30800.0,7.38,7.38,7.38,7.38,30800.0
2011-03-18 15:30:00,7.38,7.39,7.38,7.39,54000.0,7.38,7.39,7.38,7.39,54000.0
2011-03-18 15:40:00,7.39,7.39,7.36,7.36,213200.0,7.39,7.39,7.36,7.36,213200.0
2011-03-18 15:50:00,7.36,7.38,7.36,7.38,282800.0,7.36,7.38,7.36,7.38,282800.0
2011-03-21 09:30:00,7.48,7.52,7.48,7.51,16400.0,7.48,7.52,7.48,7.51,16400.0
2011-03-21 09:40:00,7.52,7.58,7.52,7.58,18000.0,7.52,7.58,7.52,7.58,18000.0
2011-03-21 09:50:00,7.58,7.58,7.53,7.56,37200.0,7.58,7.58,7.53,7.56,37200.0
2011-03-21 10:00:00,7.56,7.59,7.56,7.59,16400.0,7.56,7.59,7.56,7.59,16400.0
2011-03-21 10:10:00,7.59,7.59,7.54,7.55,13600.0,7.59,7.59,7.54,7.55,13600.0
2011-03-21 10:20:00,7.54,7.56,7.52,7.55,18800.0,7.54,7.56,7.52,7.55,18800.0
2011-03-21 10:30:00,7.55,7.56,7.54,7.54,6400.0,7.55,7.56,7.54,7.54,6400.0
2011-03-21 10:40:00,7.54,7.56,7.53,7.56,8000.0,7.54,7.56,7.53,7.56,8000.0
2011-03-21 10:50:00,7.56,7.58,7.56,7.57,7200.0,7.56,7.58,7.56,7.57,7200.0
2011-03-21 11:00:00,7.58,7.59,7.57,7.58,8800.0,7.58,7.59,7.57,7.58,8800.0
2011-03-21 11:10:00,7.57,7.58,7.56,7.57,9600.0,7.57,7.58,7.56,7.57,9600.0
2011-03-21 11:20:00,7.58,7.58,7.57,7.58,5200.0,7.58,7.58,7.57,7.58,5200.0
2011-03-21 11:30:00,7.58,7.59,7.57,7.57,12400.0,7.58,7.59,7.57,7.57,12400.0
2011-03-21 11:40:00,7.57,7.57,7.57,7.57,3600.0,7.57,7.57,7.57,7.57,3600.0
2011-03-21 11:50:00,7.57,7.57,7.56,7.56,6000.0,7.57,7.57,7.56,7.56,6000.0
2011-03-21 12:00:00,7.57,7.57,7.56,7.57,11200.0,7.57,7.57,7.56,7.57,11200.0
2011-03-21 12:10:00,7.57,7.57,7.56,7.57,8400.0,7.57,7.57,7.56,7.57,8400.0
2011-03-21 12:20:00,7.56,7.57,7.56,7.57,8000.0,7.56,7.57,7.56,7.57,8000.0
2011-03-21 12:30:00,7.57,7.58,7.57,7.58,10800.0,7.57,7.58,7.57,7.58,10800.0
2011-03-21 12:40:00,7.57,7.58,7.56,7.57,20000.0,7.57,7.58,7.56,7.57,20000.0
2011-03-21 12:50:00,7.57,7.57,7.56,7.56,6000.0,7.57,7.57,7.56,7.56,6000.0
2011-03-21 13:00:00,7.56,7.56,7.55,7.55,8000.0,7.56,7.56,7.55,7.55,8000.0
2011-03-21 13:10:00,7.56,7.56,7.55,7.55,4800.0,7.56,7.56,7.55,7.55,4800.0
2011-03-21 13:20:00,7.54,7.55,7.53,7.54,30400.0,7.54,7.55,7.53,7.54,30400.0
2011-03-21 13:30:00,7.54,7.54,7.54,7.54,7200.0,7.54,7.54,7.54,7.54,7200.0
2011-03-21 13:40:00,7.54,7.54,7.53,7.54,10000.0,7.54,7.54,7.53,7.54,10000.0
2011-03-21 13:50:00,7.54,7.54,7.52,7.54,9600.0,7.54,7.54,7.52,7.54,9600.0
2011-03-21 14:00:00,7.54,7.54,7.54,7.54,5600.0,7.54,7.54,7.54,7.54,5600.0
2011-03-21 14:10:00,7.54,7.55,7.54,7.55,15200.0,7.54,7.55,7.54,7.55,15200.0
2011-03-21 14:20:00,7.55,7.55,7.53,7.54,21200.0,7.55,7.55,7.53,7.54,21200.0
2011-03-21 14:30:00,7.54,7.55,7.54,7.55,8400.0,7.54,7.55,7.54,7.55,8400.0
2011-03-21 14:40:00,7.55,7.55,7.54,7.54,15600.0,7.55,7.55,7.54,7.54,15600.0
2011-03-21 14:50:00,7.54,7.54,7.53,7.54,12400.0,7.54,7.54,7.53,7.54,12400.0
2011-03-21 15:00:00,7.54,7.55,7.54,7.55,23200.0,7.54,7.55,7.54,7.55,23200.0
2011-03-21 15:10:00,7.55,7.55,7.52,7.53,82800.0,7.55,7.55,7.52,7.53,82800.0
2011-03-21 15:20:00,7.52,7.52,7.52,7.52,18000.0,7.52,7.52,7.52,7.52,18000.0
2011-03-21 15:30:00,7.53,7.56,7.53,7.55,34800.0,7.53,7.56,7.53,7.55,34800.0
2011-03-21 15:40:00,7.55,7.57,7.55,7.56,38800.0,7.55,7.57,7.55,7.56,38800.0
2011-03-21 15:50:00,7.56,7.58,7.55,7.57,116000.0,7.56,7.58,7.55,7.57,116000.0
2011-03-22 09:30:00,7.61,7.64,7.6,7.61,35200.0,7.61,7.64,7.6,7.61,35200.0
2011-03-22 09:40:00,7.62,7.62,7.61,7.62,19200.0,7.62,7.62,7.61,7.62,19200.0
2011-03-22 09:50:00,7.61,7.63,7.61,7.62,17600.0,7.61,7.63,7.61,7.62,17600.0
2011-03-22 10:00:00,7.6,7.62,7.6,7.62,11600.0,7.6,7.62,7.6,7.62,11600.0
2011-03-22 10:10:00,7.62,7.62,7.6,7.62,15600.0,7.62,7.62,7.6,7.62,15600.0
2011-03-22 10:20:00,7.62,7.62,7.61,7.62,5600.0,7.62,7.62,7.61,7.62,5600.0
2011-03-22 10:30:00,7.61,7.61,7.59,7.6,10800.0,7.61,7.61,7.59,7.6,10800.0
2011-03-22 10:40:00,7.6,7.6,7.56,7.57,101200.0,7.6,7.6,7.56,7.57,101200.0
2011-03-22 10:50:00,7.56,7.57,7.56,7.56,10400.0,7.56,7.57,7.56,7.56,10400.0
2011-03-22 11:00:00,7.56,7.57,7.56,7.57,8800.0,7.56,7.57,7.56,7.57,8800.0
2011-03-22 11:10:00,7.57,7.57,7.56,7.57,3600.0,7.57,7.57,7.56,7.57,3600.0
2011-03-22 11:20:00,7.56,7.57,7.56,7.56,8400.0,7.56,7.57,7.56,7.56,8400.0
2011-03-22 11:30:00,7.55,7.56,7.54,7.56,9200.0,7.55,7.56,7.54,7.56,9200.0
2011-03-22 11:40:00,7.56,7.56,7.55,7.56,11600.0,7.56,7.56,7.55,7.56,11600.0
2011-03-22 11:50:00,7.56,7.56,7.55,7.56,19600.0,7.56,7.56,7.55,7.56,19600.0
2011-03-22 12:00:00,7.56,7.56,7.55,7.55,10800.0,7.56,7.56,7.55,7.55,10800.0
2011-03-22 12:10:00,7.55,7.56,7.54,7.56,9600.0,7.55,7.56,7.54,7.56,9600.0
2011-03-22 12:20:00,7.56,7.56,7.55,7.55,10400.0,7.56,7.56,7.55,7.55,10400.0
2011-03-22 12:30:00,7.55,7.56,7.55,7.56,6800.0,7.55,7.56,7.55,7.56,6800.0
2011-03-22 12:40:00,7.56,7.56,7.56,7.56,13600.0,7.56,7.56,7.56,7.56,13600.0
2011-03-22 12:50:00,7.56,7.56,7.55,7.55,7600.0,7.56,7.56,7.55,7.55,7600.0
2011-03-22 13:00:00,7.55,7.55,7.55,7.55,12800.0,7.55,7.55,7.55,7.55,12800.0
2011-03-22 13:10:00,7.55,7.56,7.55,7.56,8000.0,7.55,7.56,7.55,7.56,8000.0
2011-03-22 13:20:00,7.56,7.56,7.53,7.53,118000.0,7.56,7.56,7.53,7.53,118000.0
2011-03-22 13:30:00,7.53,7.53,7.52,7.52,10800.0,7.53,7.53,7.52,7.52,10800.0
2011-03-22 13:40:00,7.52,7.52,7.51,7.52,12400.0,7.52,7.52,7.51,7.52,12400.0
2011-03-22 13:50:00,7.52,7.52,7.5,7.5,33600.0,7.52,7.52,7.5,7.5,33600.0
2011-03-22 14:00:00,7.5,7.5,7.49,7.49,15600.0,7.5,7.5,7.49,7.49,15600.0
2011-03-22 14:10:00,7.49,7.49,7.48,7.48,84800.0,7.49,7.49,7.48,7.48,84800.0
2011-03-22 14:20:00,7.48,7.5,7.48,7.5,18400.0,7.48,7.5,7.48,7.5,18400.0
2011-03-22 14:30:00,7.5,7.5,7.49,7.49,17200.0,7.5,7.5,7.49,7.49,17200.0
2011-03-22 14:40:00,7.49,7.5,7.49,7.5,22400.0,7.49,7.5,7.49,7.5,22400.0
2011-03-22 14:50:00,7.5,7.51,7.49,7.5,19200.0,7.5,7.51,7.49,7.5,19200.0
2011-03-22 15:00:00,7.5,7.5,7.5,7.5,8000.0,7.5,7.5,7.5,7.5,8000.0
2011-03-22 15:10:00,7.5,7.5,7.5,7.5,8400.0,7.5,7.5,7.5,7.5,8400.0
2011-03-22 15:20:00,7.5,7.51,7.5,7.51,11200.0,7.5,7.51,7.5,7.51,11200.0
2011-03-22 15:30:00,7.51,7.53,7.51,7.52,16400.0,7.51,7.53,7.51,7.52,16400.0
2011-03-22 15:40:00,7.53,7.53,7.52,7.52,35600.0,7.53,7.53,7.52,7.52,35600.0
2011-03-22 15:50:00,7.52,7.52,7.52,7.52,63600.0,7.52,7.52,7.52,7.52,63600.0
2011-03-23 09:30:00,7.49,7.49,7.43,7.45,7200.0,7.49,7.49,7.43,7.45,7200.0
2011-03-23 09:40:00,7.44,7.44,7.41,7.41,6000.0,7.44,7.44,7.41,7.41,6000.0
2011-03-23 09:50:00,7.41,7.42,7.39,7.4,8800.0,7.41,7.42,7.39,7.4,8800.0
2011-03-23 10:00:00,7.4,7.41,7.39,7.4,9600.0,7.4,7.41,7.39,7.4,9600.0
2011-03-23 10:10:00,7.4,7.4,7.39,7.39,11600.0,7.4,7.4,7.39,7.39,11600.0
2011-03-23 10:20:00,7.39,7.39,7.39,7.39,11200.0,7.39,7.39,7.39,7.39,11200.0
2011-03-23 10:30:00,7.39,7.4,7.39,7.39,6400.0,7.39,7.4,7.39,7.39,6400.0
2011-03-23 10:40:00,7.4,7.4,7.39,7.4,61200.0,7.4,7.4,7.39,7.4,61200.0
2011-03-23 10:50:00,7.39,7.4,7.39,7.39,27200.0,7.39,7.4,7.39,7.39,27200.0
2011-03-23 11:00:00,7.39,7.4,7.39,7.4,11600.0,7.39,7.4,7.39,7.4,11600.0
2011-03-23 11:10:00,7.4,7.43,7.4,7.43,16800.0,7.4,7.43,7.4,7.43,16800.0
2011-03-23 11:20:00,7.43,7.44,7.42,7.43,12800.0,7.43,7.44,7.42,7.43,12800.0
2011-03-23 11:30:00,7.44,7.45,7.44,7.45,6800.0,7.44,7.45,7.44,7.45,6800.0
2011-03-23 11:40:00,7.46,7.46,7.45,7.45,8800.0,7.46,7.46,7.45,7.45,8800.0
2011-03-23 11:50:00,7.45,7.45,7.44,7.44,6800.0,7.45,7.45,7.44,7.44,6800.0
2011-03-23 12:00:00,7.44,7.44,7.43,7.43,5600.0,7.44,7.44,7.43,7.43,5600.0
2011-03-23 12:10:00,7.43,7.43,7.42,7.43,6800.0,7.43,7.43,7.42,7.43,6800.0
2011-03-23 12:20:00,7.43,7.45,7.43,7.45,20000.0,7.43,7.45,7.43,7.45,20000.0
2011-03-23 12:30:00,7.45,7.46,7.45,7.45,6800.0,7.45,7.46,7.45,7.45,6800.0
2011-03-23 12:40:00,7.46,7.46,7.44,7.45,14000.0,7.46,7.46,7.44,7.45,14000.0
2011-03-23 12:50:00,7.45,7.45,7.44,7.44,3600.0,7.45,7.45,7.44,7.44,3600.0
2011-03-23 13:00:00,7.44,7.44,7.44,7.44,7600.0,7.44,7.44,7.44,7.44,7600.0
2011-03-23 13:10:00,7.44,7.44,7.44,7.44,8400.0,7.44,7.44,7.44,7.44,8400.0
2011-03-23 13:20:00,7.44,7.44,7.44,7.44,7600.0,7.44,7.44,7.44,7.44,7600.0
2011-03-23 13:30:00,7.44,7.45,7.44,7.45,5600.0,7.44,7.45,7.44,7.45,5600.0
2011-03-23 13:40:00,7.45,7.47,7.45,7.47,5200.0,7.45,7.47,7.45,7.47,5200.0
2011-03-23 13:50:00,7.47,7.48,7.47,7.47,15200.0,7.47,7.48,7.47,7.47,15200.0
2011-03-23 14:00:00,7.47,7.48,7.47,7.48,6800.0,7.47,7.48,7.47,7.48,6800.0
2011-03-23 14:10:00,7.48,7.49,7.48,7.49,15200.0,7.48,7.49,7.48,7.49,15200.0
2011-03-23 14:20:00,7.49,7.49,7.49,7.49,4800.0,7.49,7.49,7.49,7.49,4800.0
2011-03-23 14:30:00,7.49,7.5,7.49,7.49,22800.0,7.49,7.5,7.49,7.49,22800.0
2011-03-23 14:40:00,7.49,7.49,7.48,7.48,9200.0,7.49,7.49,7.48,7.48,9200.0
2011-03-23 14:50:00,7.49,7.5,7.49,7.5,13200.0,7.49,7.5,7.49,7.5,13200.0
2011-03-23 15:00:00,7.5,7.5,7.49,7.49,7600.0,7.5,7.5,7.49,7.49,7600.0
2011-03-23 15:10:00,7.49,7.5,7.49,7.5,19200.0,7.49,7.5,7.49,7.5,19200.0
2011-03-23 15:20:00,7.5,7.5,7.5,7.5,10000.0,7.5,7.5,7.5,7.5,10000.0
2011-03-23 15:30:00,7.5,7.5,7.5,7.5,50400.0,7.5,7.5,7.5,7.5,50400.0
2011-03-23 15:40:00,7.5,7.51,7.5,7.5,29200.0,7.5,7.51,7.5,7.5,29200.0
2011-03-23 15:50:00,7.5,7.51,7.5,7.5,78400.0,7.5,7.51,7.5,7.5,78400.0
2011-03-24 09:30:00,7.55,7.55,7.5,7.52,20800.0,7.55,7.55,7.5,7.52,20800.0
2011-03-24 09:40:00,7.51,7.54,7.51,7.54,12000.0,7.51,7.54,7.51,7.54,12000.0
2011-03-24 09:50:00,7.55,7.57,7.55,7.57,13200.0,7.55,7.57,7.55,7.57,13200.0
2011-03-24 10:00:00,7.57,7.61,7.56,7.6,22000.0,7.57,7.61,7.56,7.6,22000.0
2011-03-24 10:10:00,7.59,7.59,7.57,7.58,14800.0,7.59,7.59,7.57,7.58,14800.0
2011-03-24 10:20:00,7.58,7.6,7.57,7.6,15600.0,7.58,7.6,7.57,7.6,15600.0
2011-03-24 10:30:00,7.6,7.62,7.59,7.59,13200.0,7.6,7.62,7.59,7.59,13200.0
2011-03-24 10:40:00,7.59,7.62,7.59,7.61,9200.0,7.59,7.62,7.59,7.61,9200.0
2011-03-24 10:50:00,7.62,7.64,7.62,7.64,14800.0,7.62,7.64,7.62,7.64,14800.0
2011-03-24 11:00:00,7.64,7.67,7.64,7.67,12000.0,7.64,7.67,7.64,7.67,12000.0
2011-03-24 11:10:00,7.67,7.67,7.66,7.66,9600.0,7.67,7.67,7.66,7.66,9600.0
2011-03-24 11:20:00,7.66,7.67,7.65,7.66,12800.0,7.66,7.67,7.65,7.66,12800.0
2011-03-24 11:30:00,7.66,7.67,7.66,7.67,14000.0,7.66,7.67,7.66,7.67,14000.0
2011-03-24 11:40:00,7.66,7.67,7.64,7.67,34800.0,7.66,7.67,7.64,7.67,34800.0
2011-03-24 11:50:00,7.66,7.69,7.66,7.69,9200.0,7.66,7.69,7.66,7.69,9200.0
2011-03-24 12:00:00,7.69,7.7,7.68,7.7,18400.0,7.69,7.7,7.68,7.7,18400.0
2011-03-24 12:10:00,7.71,7.71,7.69,7.69,15600.0,7.71,7.71,7.69,7.69,15600.0
2011-03-24 12:20:00,7.69,7.72,7.69,7.72,18000.0,7.69,7.72,7.69,7.72,18000.0
2011-03-24 12:30:00,7.71,7.71,7.67,7.68,52400.0,7.71,7.71,7.67,7.68,52400.0
2011-03-24 12:40:00,7.68,7.68,7.66,7.68,12000.0,7.68,7.68,7.66,7.68,12000.0
2011-03-24 12:50:00,7.68,7.68,7.66,7.67,11600.0,7.68,7.68,7.66,7.67,11600.0
2011-03-24 13:00:00,7.66,7.68,7.66,7.68,12800.0,7.66,7.68,7.66,7.68,12800.0
2011-03-24 13:10:00,7.68,7.68,7.67,7.67,6800.0,7.68,7.68,7.67,7.67,6800.0
2011-03-24 13:20:00,7.68,7.68,7.68,7.68,8000.0,7.68,7.68,7.68,7.68,8000.0
2011-03-24 13:30:00,7.68,7.68,7.68,7.68,12000.0,7.68,7.68,7.68,7.68,12000.0
2011-03-24 13:40:00,7.68,7.69,7.68,7.68,13200.0,7.68,7.69,7.68,7.68,13200.0
2011-03-24 13:50:00,7.68,7.7,7.67,7.7,10800.0,7.68,7.7,7.67,7.7,10800.0
2011-03-24 14:00:00,7.7,7.7,7.7,7.7,13600.0,7.7,7.7,7.7,7.7,13600.0
2011-03-24 14:10:00,7.7,7.71,7.7,7.71,9600.0,7.7,7.71,7.7,7.71,9600.0
2011-03-24 14:20:00,7.71,7.71,7.7,7.71,12400.0,7.71,7.71,7.7,7.71,12400.0
2011-03-24 14:30:00,7.7,7.7,7.7,7.7,10400.0,7.7,7.7,7.7,7.7,10400.0
2011-03-24 14:40:00,7.7,7.71,7.69,7.7,16400.0,7.7,7.71,7.69,7.7,16400.0
2011-03-24 14:50:00,7.7,7.7,7.69,7.69,13600.0,7.7,7.7,7.69,7.69,13600.0
2011-03-24 15:00:00,7.7,7.7,7.68,7.69,13600.0,7.7,7.7,7.68,7.69,13600.0
2011-03-24 15:10:00,7.69,7.71,7.69,7.71,14000.0,7.69,7.71,7.69,7.71,14000.0
2011-03-24 15:20:00,7.72,7.74,7.71,7.73,19200.0,7.72,7.74,7.71,7.73,19200.0
2011-03-24 15:30:00,7.73,7.74,7.72,7.72,26400.0,7.73,7.74,7.72,7.72,26400.0
2011-03-24 15:40:00,7.72,7.72,7.71,7.72,40800.0,7.72,7.72,7.71,7.72,40800.0
2011-03-24 15:50:00,7.72,7.73,7.71,7.71,136400.0,7.72,7.73,7.71,7.71,136400.0
2011-03-25 09:30:00,7.76,7.76,7.72,7.73,12800.0,7.76,7.76,7.72,7.73,12800.0
2011-03-25 09:40:00,7.72,7.73,7.72,7.73,2800.0,7.72,7.73,7.72,7.73,2800.0
2011-03-25 09:50:00,7.73,7.75,7.72,7.74,11200.0,7.73,7.75,7.72,7.74,11200.0
2011-03-25 10:00:00,7.74,7.75,7.73,7.75,7600.0,7.74,7.75,7.73,7.75,7600.0
2011-03-25 10:10:00,7.75,7.75,7.74,7.75,2800.0,7.75,7.75,7.74,7.75,2800.0
2011-03-25 10:20:00,7.74,7.77,7.74,7.77,6800.0,7.74,7.77,7.74,7.77,6800.0
2011-03-25 10:30:00,7.76,7.8,7.76,7.8,4800.0,7.76,7.8,7.76,7.8,4800.0
2011-03-25 10:40:00,7.79,7.81,7.79,7.81,6400.0,7.79,7.81,7.79,7.81,6400.0
2011-03-25 10:50:00,7.81,7.84,7.81,7.84,16400.0,7.81,7.84,7.81,7.84,16400.0
2011-03-25 11:00:00,7.84,7.86,7.84,7.86,22000.0,7.84,7.86,7.84,7.86,22000.0
2011-03-25 11:10:00,7.85,7.86,7.85,7.86,4400.0,7.85,7.86,7.85,7.86,4400.0
2011-03-25 11:20:00,7.86,7.86,7.86,7.86,3600.0,7.86,7.86,7.86,7.86,3600.0
2011-03-25 11:30:00,7.86,7.86,7.83,7.84,6400.0,7.86,7.86,7.83,7.84,6400.0
2011-03-25 11:40:00,7.84,7.85,7.84,7.84,4000.0,7.84,7.85,7.84,7.84,4000.0
2011-03-25 11:50:00,7.84,7.85,7.84,7.85,5600.0,7.84,7.85,7.84,7.85,5600.0
2011-03-25 12:00:00,7.85,7.85,7.85,7.85,7200.0,7.85,7.85,7.85,7.85,7200.0
2011-03-25 12:10:00,7.85,7.86,7.85,7.86,15200.0,7.85,7.86,7.85,7.86,15200.0
2011-03-25 12:20:00,7.86,7.87,7.86,7.87,7200.0,7.86,7.87,7.86,7.87,7200.0
2011-03-25 12:30:00,7.87,7.87,7.85,7.85,14000.0,7.87,7.87,7.85,7.85,14000.0
2011-03-25 12:40:00,7.85,7.85,7.84,7.84,13200.0,7.85,7.85,7.84,7.84,13200.0
2011-03-25 12:50:00,7.84,7.84,7.82,7.82,3200.0,7.84,7.84,7.82,7.82,3200.0
2011-03-25 13:00:00,7.83,7.85,7.82,7.83,34000.0,7.83,7.85,7.82,7.83,34000.0
2011-03-25 13:10:00,7.83,7.84,7.82,7.82,29200.0,7.83,7.84,7.82,7.82,29200.0
2011-03-25 13:20:00,7.82,7.83,7.82,7.83,7200.0,7.82,7.83,7.82,7.83,7200.0
2011-03-25 13:30:00,7.83,7.83,7.83,7.83,3200.0,7.83,7.83,7.83,7.83,3200.0
2011-03-25 13:40:00,7.83,7.83,7.83,7.83,7200.0,7.83,7.83,7.83,7.83,7200.0
2011-03-25 13:50:00,7.83,7.83,7.82,7.82,6400.0,7.83,7.83,7.82,7.82,6400.0
2011-03-25 14:00:00,7.81,7.82,7.81,7.82,8000.0,7.81,7.82,7.81,7.82,8000.0
2011-03-25 14:10:00,7.82,7.82,7.8,7.8,4400.0,7.82,7.82,7.8,7.8,4400.0
2011-03-25 14:20:00,7.79,7.79,7.79,7.79,4000.0,7.79,7.79,7.79,7.79,4000.0
2011-03-25 14:30:00,7.79,7.79,7.77,7.78,6000.0,7.79,7.79,7.77,7.78,6000.0
2011-03-25 14:40:00,7.78,7.79,7.77,7.79,14400.0,7.78,7.79,7.77,7.79,14400.0
2011-03-25 14:50:00,7.79,7.79,7.79,7.79,5600.0,7.79,7.79,7.79,7.79,5600.0
2011-03-25 15:00:00,7.79,7.79,7.78,7.78,11600.0,7.79,7.79,7.78,7.78,11600.0
2011-03-25 15:10:00,7.78,7.8,7.78,7.79,22800.0,7.78,7.8,7.78,7.79,22800.0
2011-03-25 15:20:00,7.8,7.8,7.76,7.76,66000.0,7.8,7.8,7.76,7.76,66000.0
2011-03-25 15:30:00,7.76,7.77,7.76,7.76,16400.0,7.76,7.77,7.76,7.76,16400.0
2011-03-25 15:40:00,7.76,7.77,7.76,7.76,42400.0,7.76,7.77,7.76,7.76,42400.0
2011-03-25 15:50:00,7.76,7.77,7.76,7.76,65200.0,7.76,7.77,7.76,7.76,65200.0
2011-03-28 09:30:00,7.8,7.82,7.77,7.77,4000.0,7.8,7.82,7.77,7.77,4000.0
2011-03-28 09:40:00,7.78,7.8,7.75,7.8,10800.0,7.78,7.8,7.75,7.8,10800.0
2011-03-28 09:50:00,7.79,7.83,7.79,7.83,32800.0,7.79,7.83,7.79,7.83,32800.0
2011-03-28 10:00:00,7.83,7.84,7.83,7.84,22000.0,7.83,7.84,7.83,7.84,22000.0
2011-03-28 10:10:00,7.84,7.85,7.82,7.83,43200.0,7.84,7.85,7.82,7.83,43200.0
2011-03-28 10:20:00,7.83,7.83,7.82,7.83,16000.0,7.83,7.83,7.82,7.83,16000.0
2011-03-28 10:30:00,7.82,7.83,7.81,7.82,14000.0,7.82,7.83,7.81,7.82,14000.0
2011-03-28 10:40:00,7.82,7.82,7.81,7.81,39200.0,7.82,7.82,7.81,7.81,39200.0
2011-03-28 10:50:00,7.81,7.81,7.8,7.8,18800.0,7.81,7.81,7.8,7.8,18800.0
2011-03-28 11:00:00,7.8,7.81,7.79,7.8,29600.0,7.8,7.81,7.79,7.8,29600.0
2011-03-28 11:10:00,7.81,7.81,7.8,7.8,11200.0,7.81,7.81,7.8,7.8,11200.0
2011-03-28 11:20:00,7.8,7.81,7.8,7.8,2800.0,7.8,7.81,7.8,7.8,2800.0
2011-03-28 11:30:00,7.8,7.8,7.77,7.78,25600.0,7.8,7.8,7.77,7.78,25600.0
2011-03-28 11:40:00,7.78,7.82,7.78,7.81,61200.0,7.78,7.82,7.78,7.81,61200.0
2011-03-28 11:50:00,7.82,7.82,7.81,7.81,3200.0,7.82,7.82,7.81,7.81,3200.0
2011-03-28 12:00:00,7.82,7.82,7.8,7.8,6800.0,7.82,7.82,7.8,7.8,6800.0
2011-03-28 12:10:00,7.8,7.8,7.8,7.8,15600.0,7.8,7.8,7.8,7.8,15600.0
2011-03-28 12:20:00,7.8,7.8,7.8,7.8,6400.0,7.8,7.8,7.8,7.8,6400.0
2011-03-28 12:30:00,7.8,7.8,7.8,7.8,90400.0,7.8,7.8,7.8,7.8,90400.0
2011-03-28 12:40:00,7.8,7.8,7.8,7.8,2800.0,7.8,7.8,7.8,7.8,2800.0
2011-03-28 12:50:00,7.8,7.8,7.8,7.8,4800.0,7.8,7.8,7.8,7.8,4800.0
2011-03-28 13:00:00,7.8,7.83,7.8,7.83,47600.0,7.8,7.83,7.8,7.83,47600.0
2011-03-28 13:10:00,7.83,7.84,7.83,7.83,11200.0,7.83,7.84,7.83,7.83,11200.0
2011-03-28 13:20:00,7.83,7.84,7.83,7.84,16400.0,7.83,7.84,7.83,7.84,16400.0
2011-03-28 13:30:00,7.84,7.85,7.84,7.85,4800.0,7.84,7.85,7.84,7.85,4800.0
2011-03-28 13:40:00,7.85,7.87,7.85,7.87,19200.0,7.85,7.87,7.85,7.87,19200.0
2011-03-28 13:50:00,7.86,7.87,7.86,7.86,16000.0,7.86,7.87,7.86,7.86,16000.0
2011-03-28 14:00:00,7.86,7.86,7.85,7.85,36800.0,7.86,7.86,7.85,7.85,36800.0
2011-03-28 14:10:00,7.85,7.85,7.85,7.85,11200.0,7.85,7.85,7.85,7.85,11200.0
2011-03-28 14:20:00,7.85,7.86,7.85,7.85,22400.0,7.85,7.86,7.85,7.85,22400.0
2011-03-28 14:30:00,7.85,7.85,7.83,7.84,40400.0,7.85,7.85,7.83,7.84,40400.0
2011-03-28 14:40:00,7.84,7.86,7.83,7.83,50400.0,7.84,7.86,7.83,7.83,50400.0
2011-03-28 14:50:00,7.83,7.84,7.83,7.84,20000.0,7.83,7.84,7.83,7.84,20000.0
2011-03-28 15:00:00,7.84,7.85,7.83,7.84,22000.0,7.84,7.85,7.83,7.84,22000.0
2011-03-28 15:10:00,7.84,7.86,7.83,7.85,178400.0,7.84,7.86,7.83,7.85,178400.0
2011-03-28 15:20:00,7.85,7.87,7.85,7.86,45600.0,7.85,7.87,7.85,7.86,45600.0
2011-03-28 15:30:00,7.86,7.88,7.86,7.88,36400.0,7.86,7.88,7.86,7.88,36400.0
2011-03-28 15:40:00,7.88,7.89,7.87,7.88,102400.0,7.88,7.89,7.87,7.88,102400.0
2011-03-28 15:50:00,7.88,7.91,7.87,7.87,166800.0,7.88,7.91,7.87,7.87,166800.0
2011-03-29 09:30:00,7.85,7.91,7.85,7.9,15600.0,7.85,7.91,7.85,7.9,15600.0
2011-03-29 09:40:00,7.9,7.9,7.87,7.9,37200.0,7.9,7.9,7.87,7.9,37200.0
2011-03-29 09:50:00,7.9,7.91,7.89,7.9,14800.0,7.9,7.91,7.89,7.9,14800.0
2011-03-29 10:00:00,7.9,7.97,7.89,7.97,83200.0,7.9,7.97,7.89,7.97,83200.0
2011-03-29 10:10:00,7.97,7.98,7.96,7.97,148800.0,7.97,7.98,7.96,7.97,148800.0
2011-03-29 10:20:00,7.97,8.0,7.96,8.0,48400.0,7.97,8.0,7.96,8.0,48400.0
2011-03-29 10:30:00,8.0,8.0,7.98,7.98,33200.0,8.0,8.0,7.98,7.98,33200.0
2011-03-29 10:40:00,7.98,8.01,7.98,8.0,22400.0,7.98,8.01,7.98,8.0,22400.0
2011-03-29 10:50:00,8.0,8.0,8.0,8.0,21200.0,8.0,8.0,8.0,8.0,21200.0
2011-03-29 11:00:00,8.0,8.02,8.0,8.02,20800.0,8.0,8.02,8.0,8.02,20800.0
2011-03-29 11:10:00,8.02,8.02,8.0,8.01,12800.0,8.02,8.02,8.0,8.01,12800.0
2011-03-29 11:20:00,8.01,8.01,8.0,8.01,13600.0,8.01,8.01,8.0,8.01,13600.0
2011-03-29 11:30:00,8.0,8.01,8.0,8.0,8400.0,8.0,8.01,8.0,8.0,8400.0
2011-03-29 11:40:00,8.01,8.02,8.01,8.01,2800.0,8.01,8.02,8.01,8.01,2800.0
2011-03-29 11:50:00,8.02,8.02,8.01,8.02,8400.0,8.02,8.02,8.01,8.02,8400.0
2011-03-29 12:00:00,8.02,8.02,8.0,8.0,35600.0,8.02,8.02,8.0,8.0,35600.0
2011-03-29 12:10:00,8.0,8.01,8.0,8.01,8400.0,8.0,8.01,8.0,8.01,8400.0
2011-03-29 12:20:00,8.02,8.02,8.01,8.01,12000.0,8.02,8.02,8.01,8.01,12000.0
2011-03-29 12:30:00,8.0,8.01,8.0,8.0,11600.0,8.0,8.01,8.0,8.0,11600.0
2011-03-29 12:40:00,8.0,8.0,8.0,8.0,13600.0,8.0,8.0,8.0,8.0,13600.0
2011-03-29 12:50:00,8.0,8.0,8.0,8.0,9200.0,8.0,8.0,8.0,8.0,9200.0
2011-03-29 13:00:00,8.0,8.01,8.0,8.01,3600.0,8.0,8.01,8.0,8.01,3600.0
2011-03-29 13:10:00,8.0,8.01,8.0,8.0,15200.0,8.0,8.01,8.0,8.0,15200.0
2011-03-29 13:20:00,8.0,8.0,8.0,8.0,10000.0,8.0,8.0,8.0,8.0,10000.0
2011-03-29 13:30:00,8.0,8.0,8.0,8.0,5200.0,8.0,8.0,8.0,8.0,5200.0
2011-03-29 13:40:00,8.0,8.01,8.0,8.01,8800.0,8.0,8.01,8.0,8.01,8800.0
2011-03-29 13:50:00,8.01,8.02,8.0,8.02,82000.0,8.01,8.02,8.0,8.02,82000.0
2011-03-29 14:00:00,8.02,8.03,8.01,8.03,17200.0,8.02,8.03,8.01,8.03,17200.0
2011-03-29 14:10:00,8.03,8.04,8.03,8.04,17200.0,8.03,8.04,8.03,8.04,17200.0
2011-03-29 14:20:00,8.04,8.04,8.02,8.02,16000.0,8.04,8.04,8.02,8.02,16000.0
2011-03-29 14:30:00,8.02,8.03,8.01,8.03,61600.0,8.02,8.03,8.01,8.03,61600.0
2011-03-29 14:40:00,8.03,8.03,8.03,8.03,10400.0,8.03,8.03,8.03,8.03,10400.0
2011-03-29 14:50:00,8.03,8.03,8.02,8.03,20800.0,8.03,8.03,8.02,8.03,20800.0
2011-03-29 15:00:00,8.03,8.03,8.03,8.03,28800.0,8.03,8.03,8.03,8.03,28800.0
2011-03-29 15:10:00,8.03,8.04,8.03,8.04,19200.0,8.03,8.04,8.03,8.04,19200.0
2011-03-29 15:20:00,8.04,8.05,8.04,8.05,43200.0,8.04,8.05,8.04,8.05,43200.0
2011-03-29 15:30:00,8.05,8.06,8.04,8.05,48000.0,8.05,8.06,8.04,8.05,48000.0
2011-03-29 15:40:00,8.05,8.05,8.05,8.05,37200.0,8.05,8.05,8.05,8.05,37200.0
2011-03-29 15:50:00,8.05,8.07,8.05,8.06,164400.0,8.05,8.07,8.05,8.06,164400.0
2011-03-30 09:30:00,8.08,8.12,8.06,8.11,22800.0,8.08,8.12,8.06,8.11,22800.0
2011-03-30 09:40:00,8.1,8.1,8.07,8.07,8400.0,8.1,8.1,8.07,8.07,8400.0
2011-03-30 09:50:00,8.08,8.1,8.08,8.1,48800.0,8.08,8.1,8.08,8.1,48800.0
2011-03-30 10:00:00,8.09,8.1,8.08,8.08,51200.0,8.09,8.1,8.08,8.08,51200.0
2011-03-30 10:10:00,8.08,8.09,8.08,8.09,19600.0,8.08,8.09,8.08,8.09,19600.0
2011-03-30 10:20:00,8.09,8.09,8.08,8.09,19200.0,8.09,8.09,8.08,8.09,19200.0
2011-03-30 10:30:00,8.08,8.09,8.08,8.08,18800.0,8.08,8.09,8.08,8.08,18800.0
2011-03-30 10:40:00,8.09,8.09,8.08,8.09,45600.0,8.09,8.09,8.08,8.09,45600.0
2011-03-30 10:50:00,8.09,8.09,8.07,8.09,37600.0,8.09,8.09,8.07,8.09,37600.0
2011-03-30 11:00:00,8.09,8.09,8.08,8.08,22800.0,8.09,8.09,8.08,8.08,22800.0
2011-03-30 11:10:00,8.08,8.09,8.08,8.09,25600.0,8.08,8.09,8.08,8.09,25600.0
2011-03-30 11:20:00,8.09,8.09,8.08,8.09,34800.0,8.09,8.09,8.08,8.09,34800.0
2011-03-30 11:30:00,8.09,8.09,8.08,8.09,16800.0,8.09,8.09,8.08,8.09,16800.0
2011-03-30 11:40:00,8.09,8.09,8.08,8.08,50800.0,8.09,8.09,8.08,8.08,50800.0
2011-03-30 11:50:00,8.08,8.08,8.08,8.08,14400.0,8.08,8.08,8.08,8.08,14400.0
2011-03-30 12:00:00,8.08,8.09,8.08,8.09,12800.0,8.08,8.09,8.08,8.09,12800.0
2011-03-30 12:10:00,8.09,8.09,8.08,8.09,32800.0,8.09,8.09,8.08,8.09,32800.0
2011-03-30 12:20:00,8.09,8.09,8.09,8.09,38000.0,8.09,8.09,8.09,8.09,38000.0
2011-03-30 12:30:00,8.09,8.1,8.09,8.09,14000.0,8.09,8.1,8.09,8.09,14000.0
2011-03-30 12:40:00,8.1,8.1,8.09,8.09,12000.0,8.1,8.1,8.09,8.09,12000.0
2011-03-30 12:50:00,8.09,8.1,8.09,8.1,25200.0,8.09,8.1,8.09,8.1,25200.0
2011-03-30 13:00:00,8.09,8.1,8.09,8.1,14800.0,8.09,8.1,8.09,8.1,14800.0
2011-03-30 13:10:00,8.1,8.11,8.1,8.1,24400.0,8.1,8.11,8.1,8.1,24400.0
2011-03-30 13:20:00,8.1,8.1,8.1,8.1,12800.0,8.1,8.1,8.1,8.1,12800.0
2011-03-30 13:30:00,8.1,8.1,8.09,8.1,11600.0,8.1,8.1,8.09,8.1,11600.0
2011-03-30 13:40:00,8.1,8.11,8.1,8.11,20000.0,8.1,8.11,8.1,8.11,20000.0
2011-03-30 13:50:00,8.11,8.13,8.11,8.12,54800.0,8.11,8.13,8.11,8.12,54800.0
2011-03-30 14:00:00,8.12,8.12,8.11,8.12,12800.0,8.12,8.12,8.11,8.12,12800.0
2011-03-30 14:10:00,8.12,8.12,8.12,8.12,11600.0,8.12,8.12,8.12,8.12,11600.0
2011-03-30 14:20:00,8.12,8.15,8.12,8.15,35600.0,8.12,8.15,8.12,8.15,35600.0
2011-03-30 14:30:00,8.15,8.17,8.15,8.15,29600.0,8.15,8.17,8.15,8.15,29600.0
2011-03-30 14:40:00,8.15,8.17,8.15,8.17,15200.0,8.15,8.17,8.15,8.17,15200.0
2011-03-30 14:50:00,8.17,8.17,8.16,8.17,14000.0,8.17,8.17,8.16,8.17,14000.0
2011-03-30 15:00:00,8.17,8.18,8.16,8.18,52000.0,8.17,8.18,8.16,8.18,52000.0
2011-03-30 15:10:00,8.17,8.19,8.17,8.19,61200.0,8.17,8.19,8.17,8.19,61200.0
2011-03-30 15:20:00,8.19,8.19,8.18,8.19,39200.0,8.19,8.19,8.18,8.19,39200.0
2011-03-30 15:30:00,8.19,8.19,8.19,8.19,26400.0,8.19,8.19,8.19,8.19,26400.0
2011-03-30 15:40:00,8.19,8.19,8.17,8.17,40400.0,8.19,8.19,8.17,8.17,40400.0
2011-03-30 15:50:00,8.17,8.19,8.17,8.17,79600.0,8.17,8.19,8.17,8.17,79600.0
2011-03-31 09:30:00,8.17,8.2,8.16,8.19,10800.0,8.17,8.2,8.16,8.19,10800.0
2011-03-31 09:40:00,8.19,8.2,8.18,8.18,6800.0,8.19,8.2,8.18,8.18,6800.0
2011-03-31 09:50:00,8.18,8.18,8.15,8.16,10000.0,8.18,8.18,8.15,8.16,10000.0
2011-03-31 10:00:00,8.16,8.18,8.12,8.12,49200.0,8.16,8.18,8.12,8.12,49200.0
2011-03-31 10:10:00,8.12,8.12,8.11,8.11,14800.0,8.12,8.12,8.11,8.11,14800.0
2011-03-31 10:20:00,8.11,8.12,8.11,8.11,23600.0,8.11,8.12,8.11,8.11,23600.0
2011-03-31 10:30:00,8.11,8.12,8.11,8.12,4000.0,8.11,8.12,8.11,8.12,4000.0
2011-03-31 10:40:00,8.12,8.13,8.12,8.13,3200.0,8.12,8.13,8.12,8.13,3200.0
2011-03-31 10:50:00,8.13,8.13,8.13,8.13,35600.0,8.13,8.13,8.13,8.13,35600.0
2011-03-31 11:00:00,8.13,8.13,8.12,8.12,17600.0,8.13,8.13,8.12,8.12,17600.0
2011-03-31 11:10:00,8.12,8.14,8.12,8.14,9200.0,8.12,8.14,8.12,8.14,9200.0
2011-03-31 11:20:00,8.14,8.14,8.12,8.13,13600.0,8.14,8.14,8.12,8.13,13600.0
2011-03-31 11:30:00,8.12,8.13,8.12,8.13,11200.0,8.12,8.13,8.12,8.13,11200.0
2011-03-31 11:40:00,8.13,8.14,8.13,8.14,4800.0,8.13,8.14,8.13,8.14,4800.0
2011-03-31 11:50:00,8.14,8.14,8.13,8.14,6800.0,8.14,8.14,8.13,8.14,6800.0
2011-03-31 12:00:00,8.14,8.14,8.14,8.14,2800.0,8.14,8.14,8.14,8.14,2800.0
2011-03-31 12:10:00,8.14,8.14,8.13,8.14,13600.0,8.14,8.14,8.13,8.14,13600.0
2011-03-31 12:20:00,8.14,8.15,8.14,8.15,8400.0,8.14,8.15,8.14,8.15,8400.0
2011-03-31 12:30:00,8.15,8.15,8.14,8.14,2800.0,8.15,8.15,8.14,8.14,2800.0
2011-03-31 12:40:00,8.14,8.14,8.14,8.14,6800.0,8.14,8.14,8.14,8.14,6800.0
2011-03-31 12:50:00,8.14,8.15,8.14,8.15,8800.0,8.14,8.15,8.14,8.15,8800.0
2011-03-31 13:00:00,8.15,8.15,8.15,8.15,4000.0,8.15,8.15,8.15,8.15,4000.0
2011-03-31 13:10:00,8.15,8.15,8.15,8.15,12000.0,8.15,8.15,8.15,8.15,12000.0
2011-03-31 13:20:00,8.15,8.15,8.15,8.15,8400.0,8.15,8.15,8.15,8.15,8400.0
2011-03-31 13:30:00,8.15,8.15,8.15,8.15,4800.0,8.15,8.15,8.15,8.15,4800.0
2011-03-31 13:40:00,8.15,8.16,8.15,8.16,7600.0,8.15,8.16,8.15,8.16,7600.0
2011-03-31 13:50:00,8.16,8.16,8.15,8.15,48400.0,8.16,8.16,8.15,8.15,48400.0
2011-03-31 14:00:00,8.15,8.15,8.14,8.15,44400.0,8.15,8.15,8.14,8.15,44400.0
2011-03-31 14:10:00,8.16,8.16,8.15,8.15,8400.0,8.16,8.16,8.15,8.15,8400.0
2011-03-31 14:20:00,8.15,8.15,8.15,8.15,9600.0,8.15,8.15,8.15,8.15,9600.0
2011-03-31 14:30:00,8.15,8.15,8.14,8.14,46400.0,8.15,8.15,8.14,8.14,46400.0
2011-03-31 14:40:00,8.14,8.15,8.14,8.15,3200.0,8.14,8.15,8.14,8.15,3200.0
2011-03-31 14:50:00,8.15,8.15,8.14,8.15,11200.0,8.15,8.15,8.14,8.15,11200.0
2011-03-31 15:00:00,8.15,8.16,8.15,8.16,13600.0,8.15,8.16,8.15,8.16,13600.0
2011-03-31 15:10:00,8.16,8.18,8.16,8.17,15600.0,8.16,8.18,8.16,8.17,15600.0
2011-03-31 15:20:00,8.17,8.18,8.17,8.18,10000.0,8.17,8.18,8.17,8.18,10000.0
2011-03-31 15:30:00,8.18,8.21,8.18,8.21,49200.0,8.18,8.21,8.18,8.21,49200.0
2011-03-31 15:40:00,8.21,8.24,8.21,8.22,91200.0,8.21,8.24,8.21,8.22,91200.0
2011-03-31 15:50:00,8.22,8.25,8.22,8.24,167600.0,8.22,8.25,8.22,8.24,167600.0
2011-04-01 09:30:00,8.28,8.31,8.26,8.31,22800.0,8.28,8.31,8.26,8.31,22800.0
2011-04-01 09:40:00,8.3,8.31,8.29,8.31,6800.0,8.3,8.31,8.29,8.31,6800.0
2011-04-01 09:50:00,8.3,8.32,8.3,8.32,10800.0,8.3,8.32,8.3,8.32,10800.0
2011-04-01 10:00:00,8.31,8.38,8.31,8.37,55200.0,8.31,8.38,8.31,8.37,55200.0
2011-04-01 10:10:00,8.37,8.38,8.37,8.38,18800.0,8.37,8.38,8.37,8.38,18800.0
2011-04-01 10:20:00,8.4,8.4,8.39,8.4,15600.0,8.4,8.4,8.39,8.4,15600.0
2011-04-01 10:30:00,8.39,8.41,8.39,8.4,29600.0,8.39,8.41,8.39,8.4,29600.0
2011-04-01 10:40:00,8.4,8.44,8.4,8.41,29200.0,8.4,8.44,8.4,8.41,29200.0
2011-04-01 10:50:00,8.41,8.43,8.4,8.43,26400.0,8.41,8.43,8.4,8.43,26400.0
2011-04-01 11:00:00,8.43,8.43,8.42,8.43,22000.0,8.43,8.43,8.42,8.43,22000.0
2011-04-01 11:10:00,8.42,8.43,8.42,8.43,14000.0,8.42,8.43,8.42,8.43,14000.0
2011-04-01 11:20:00,8.43,8.44,8.43,8.44,34400.0,8.43,8.44,8.43,8.44,34400.0
2011-04-01 11:30:00,8.44,8.44,8.43,8.43,14800.0,8.44,8.44,8.43,8.43,14800.0
2011-04-01 11:40:00,8.43,8.44,8.42,8.42,60400.0,8.43,8.44,8.42,8.42,60400.0
2011-04-01 11:50:00,8.42,8.42,8.42,8.42,5600.0,8.42,8.42,8.42,8.42,5600.0
2011-04-01 12:00:00,8.42,8.43,8.42,8.42,12000.0,8.42,8.43,8.42,8.42,12000.0
2011-04-01 12:10:00,8.42,8.42,8.41,8.42,19600.0,8.42,8.42,8.41,8.42,19600.0
2011-04-01 12:20:00,8.42,8.43,8.42,8.42,9200.0,8.42,8.43,8.42,8.42,9200.0
2011-04-01 12:30:00,8.42,8.43,8.42,8.43,15600.0,8.42,8.43,8.42,8.43,15600.0
2011-04-01 12:40:00,8.43,8.43,8.43,8.43,4800.0,8.43,8.43,8.43,8.43,4800.0
2011-04-01 12:50:00,8.43,8.43,8.42,8.42,11200.0,8.43,8.43,8.42,8.42,11200.0
2011-04-01 13:00:00,8.42,8.43,8.42,8.43,25200.0,8.42,8.43,8.42,8.43,25200.0
2011-04-01 13:10:00,8.43,8.43,8.42,8.42,34400.0,8.43,8.43,8.42,8.42,34400.0
2011-04-01 13:20:00,8.42,8.42,8.41,8.42,25200.0,8.42,8.42,8.41,8.42,25200.0
2011-04-01 13:30:00,8.42,8.43,8.42,8.42,9200.0,8.42,8.43,8.42,8.42,9200.0
2011-04-01 13:40:00,8.43,8.43,8.42,8.42,32400.0,8.43,8.43,8.42,8.42,32400.0
2011-04-01 13:50:00,8.42,8.43,8.42,8.43,12400.0,8.42,8.43,8.42,8.43,12400.0
2011-04-01 14:00:00,8.42,8.43,8.42,8.43,14400.0,8.42,8.43,8.42,8.43,14400.0
2011-04-01 14:10:00,8.42,8.42,8.42,8.42,9600.0,8.42,8.42,8.42,8.42,9600.0
2011-04-01 14:20:00,8.42,8.42,8.42,8.42,40000.0,8.42,8.42,8.42,8.42,40000.0
2011-04-01 14:30:00,8.42,8.42,8.42,8.42,34400.0,8.42,8.42,8.42,8.42,34400.0
2011-04-01 14:40:00,8.42,8.42,8.41,8.42,34400.0,8.42,8.42,8.41,8.42,34400.0
2011-04-01 14:50:00,8.42,8.42,8.39,8.4,13200.0,8.42,8.42,8.39,8.4,13200.0
2011-04-01 15:00:00,8.4,8.4,8.37,8.38,32000.0,8.4,8.4,8.37,8.38,32000.0
2011-04-01 15:10:00,8.38,8.39,8.37,8.37,31200.0,8.38,8.39,8.37,8.37,31200.0
2011-04-01 15:20:00,8.37,8.38,8.37,8.38,36400.0,8.37,8.38,8.37,8.38,36400.0
2011-04-01 15:30:00,8.38,8.39,8.38,8.38,28400.0,8.38,8.39,8.38,8.38,28400.0
2011-04-01 15:40:00,8.38,8.39,8.37,8.38,110400.0,8.38,8.39,8.37,8.38,110400.0
2011-04-01 15:50:00,8.38,8.38,8.35,8.38,186400.0,8.38,8.38,8.35,8.38,186400.0
2011-04-04 09:30:00,8.4,8.44,8.4,8.44,18400.0,8.4,8.44,8.4,8.44,18400.0
2011-04-04 09:40:00,8.44,8.51,8.43,8.5,73200.0,8.44,8.51,8.43,8.5,73200.0
2011-04-04 09:50:00,8.5,8.5,8.45,8.47,28000.0,8.5,8.5,8.45,8.47,28000.0
2011-04-04 10:00:00,8.46,8.47,8.46,8.47,23600.0,8.46,8.47,8.46,8.47,23600.0
2011-04-04 10:10:00,8.46,8.47,8.46,8.47,12800.0,8.46,8.47,8.46,8.47,12800.0
2011-04-04 10:20:00,8.47,8.49,8.47,8.48,23200.0,8.47,8.49,8.47,8.48,23200.0
2011-04-04 10:30:00,8.48,8.51,8.47,8.51,26800.0,8.48,8.51,8.47,8.51,26800.0
2011-04-04 10:40:00,8.51,8.51,8.5,8.5,11600.0,8.51,8.51,8.5,8.5,11600.0
2011-04-04 10:50:00,8.5,8.51,8.5,8.5,8400.0,8.5,8.51,8.5,8.5,8400.0
2011-04-04 11:00:00,8.51,8.51,8.5,8.5,13600.0,8.51,8.51,8.5,8.5,13600.0
2011-04-04 11:10:00,8.5,8.5,8.48,8.49,22000.0,8.5,8.5,8.48,8.49,22000.0
2011-04-04 11:20:00,8.49,8.49,8.48,8.49,10400.0,8.49,8.49,8.48,8.49,10400.0
2011-04-04 11:30:00,8.49,8.49,8.47,8.47,15600.0,8.49,8.49,8.47,8.47,15600.0
2011-04-04 11:40:00,8.48,8.48,8.48,8.48,11600.0,8.48,8.48,8.48,8.48,11600.0
2011-04-04 11:50:00,8.48,8.49,8.48,8.48,20000.0,8.48,8.49,8.48,8.48,20000.0
2011-04-04 12:00:00,8.48,8.48,8.48,8.48,10800.0,8.48,8.48,8.48,8.48,10800.0
2011-04-04 12:10:00,8.48,8.48,8.48,8.48,63600.0,8.48,8.48,8.48,8.48,63600.0
2011-04-04 12:20:00,8.48,8.49,8.48,8.48,6000.0,8.48,8.49,8.48,8.48,6000.0
2011-04-04 12:30:00,8.48,8.49,8.48,8.49,5200.0,8.48,8.49,8.48,8.49,5200.0
2011-04-04 12:40:00,8.49,8.49,8.48,8.48,3200.0,8.49,8.49,8.48,8.48,3200.0
2011-04-04 12:50:00,8.48,8.49,8.48,8.49,15200.0,8.48,8.49,8.48,8.49,15200.0
2011-04-04 13:00:00,8.49,8.49,8.49,8.49,9200.0,8.49,8.49,8.49,8.49,9200.0
2011-04-04 13:10:00,8.49,8.5,8.49,8.5,8000.0,8.49,8.5,8.49,8.5,8000.0
2011-04-04 13:20:00,8.5,8.52,8.5,8.51,10000.0,8.5,8.52,8.5,8.51,10000.0
2011-04-04 13:30:00,8.51,8.51,8.49,8.5,7600.0,8.51,8.51,8.49,8.5,7600.0
2011-04-04 13:40:00,8.49,8.49,8.47,8.48,9600.0,8.49,8.49,8.47,8.48,9600.0
2011-04-04 13:50:00,8.48,8.48,8.47,8.48,16000.0,8.48,8.48,8.47,8.48,16000.0
2011-04-04 14:00:00,8.48,8.49,8.47,8.49,10000.0,8.48,8.49,8.47,8.49,10000.0
2011-04-04 14:10:00,8.49,8.49,8.48,8.49,6400.0,8.49,8.49,8.48,8.49,6400.0
2011-04-04 14:20:00,8.48,8.49,8.47,8.49,9200.0,8.48,8.49,8.47,8.49,9200.0
2011-04-04 14:30:00,8.49,8.49,8.48,8.48,12400.0,8.49,8.49,8.48,8.48,12400.0
2011-04-04 14:40:00,8.48,8.48,8.48,8.48,12000.0,8.48,8.48,8.48,8.48,12000.0
2011-04-04 14:50:00,8.48,8.48,8.47,8.47,38000.0,8.48,8.48,8.47,8.47,38000.0
2011-04-04 15:00:00,8.47,8.48,8.47,8.48,48800.0,8.47,8.48,8.47,8.48,48800.0
2011-04-04 15:10:00,8.48,8.48,8.47,8.48,14400.0,8.48,8.48,8.47,8.48,14400.0
2011-04-04 15:20:00,8.48,8.48,8.47,8.47,35200.0,8.48,8.48,8.47,8.47,35200.0
2011-04-04 15:30:00,8.47,8.48,8.47,8.48,22000.0,8.47,8.48,8.47,8.48,22000.0
2011-04-04 15:40:00,8.48,8.51,8.47,8.5,63200.0,8.48,8.51,8.47,8.5,63200.0
2011-04-04 15:50:00,8.5,8.5,8.48,8.49,96800.0,8.5,8.5,8.48,8.49,96800.0
2011-04-05 09:30:00,8.46,8.46,8.45,8.45,9600.0,8.46,8.46,8.45,8.45,9600.0
2011-04-05 09:40:00,8.45,8.47,8.44,8.47,16000.0,8.45,8.47,8.44,8.47,16000.0
2011-04-05 09:50:00,8.47,8.47,8.45,8.45,14400.0,8.47,8.47,8.45,8.45,14400.0
2011-04-05 10:00:00,8.45,8.46,8.44,8.45,78400.0,8.45,8.46,8.44,8.45,78400.0
2011-04-05 10:10:00,8.45,8.45,8.43,8.44,46800.0,8.45,8.45,8.43,8.44,46800.0
2011-04-05 10:20:00,8.43,8.45,8.43,8.44,76800.0,8.43,8.45,8.43,8.44,76800.0
2011-04-05 10:30:00,8.45,8.46,8.43,8.44,27200.0,8.45,8.46,8.43,8.44,27200.0
2011-04-05 10:40:00,8.43,8.44,8.42,8.42,15600.0,8.43,8.44,8.42,8.42,15600.0
2011-04-05 10:50:00,8.42,8.43,8.42,8.43,10800.0,8.42,8.43,8.42,8.43,10800.0
2011-04-05 11:00:00,8.43,8.43,8.43,8.43,9600.0,8.43,8.43,8.43,8.43,9600.0
2011-04-05 11:10:00,8.43,8.44,8.43,8.44,8400.0,8.43,8.44,8.43,8.44,8400.0
2011-04-05 11:20:00,8.44,8.44,8.43,8.44,7200.0,8.44,8.44,8.43,8.44,7200.0
2011-04-05 11:30:00,8.45,8.46,8.45,8.46,7600.0,8.45,8.46,8.45,8.46,7600.0
2011-04-05 11:40:00,8.46,8.46,8.45,8.45,121600.0,8.46,8.46,8.45,8.45,121600.0
2011-04-05 11:50:00,8.45,8.46,8.45,8.46,128000.0,8.45,8.46,8.45,8.46,128000.0
2011-04-05 12:00:00,8.46,8.46,8.45,8.45,5200.0,8.46,8.46,8.45,8.45,5200.0
2011-04-05 12:10:00,8.45,8.45,8.44,8.45,8400.0,8.45,8.45,8.44,8.45,8400.0
2011-04-05 12:20:00,8.45,8.46,8.45,8.46,7600.0,8.45,8.46,8.45,8.46,7600.0
2011-04-05 12:30:00,8.46,8.46,8.45,8.45,6400.0,8.46,8.46,8.45,8.45,6400.0
2011-04-05 12:40:00,8.45,8.46,8.45,8.46,22400.0,8.45,8.46,8.45,8.46,22400.0
2011-04-05 12:50:00,8.46,8.46,8.45,8.45,18000.0,8.46,8.46,8.45,8.45,18000.0
2011-04-05 13:00:00,8.45,8.46,8.45,8.45,18800.0,8.45,8.46,8.45,8.45,18800.0
2011-04-05 13:10:00,8.45,8.45,8.45,8.45,21200.0,8.45,8.45,8.45,8.45,21200.0
2011-04-05 13:20:00,8.45,8.45,8.44,8.44,12400.0,8.45,8.45,8.44,8.44,12400.0
2011-04-05 13:30:00,8.44,8.45,8.44,8.45,6800.0,8.44,8.45,8.44,8.45,6800.0
2011-04-05 13:40:00,8.45,8.45,8.44,8.45,199600.0,8.45,8.45,8.44,8.45,199600.0
2011-04-05 13:50:00,8.45,8.45,8.45,8.45,15600.0,8.45,8.45,8.45,8.45,15600.0
2011-04-05 14:00:00,8.45,8.45,8.43,8.43,18000.0,8.45,8.45,8.43,8.43,18000.0
2011-04-05 14:10:00,8.43,8.44,8.43,8.43,8800.0,8.43,8.44,8.43,8.43,8800.0
2011-04-05 14:20:00,8.43,8.43,8.43,8.43,10400.0,8.43,8.43,8.43,8.43,10400.0
2011-04-05 14:30:00,8.43,8.44,8.43,8.43,8400.0,8.43,8.44,8.43,8.43,8400.0
2011-04-05 14:40:00,8.42,8.43,8.41,8.41,10800.0,8.42,8.43,8.41,8.41,10800.0
2011-04-05 14:50:00,8.41,8.42,8.41,8.41,8000.0,8.41,8.42,8.41,8.41,8000.0
2011-04-05 15:00:00,8.41,8.41,8.39,8.39,16400.0,8.41,8.41,8.39,8.39,16400.0
2011-04-05 15:10:00,8.39,8.39,8.38,8.39,38800.0,8.39,8.39,8.38,8.39,38800.0
2011-04-05 15:20:00,8.39,8.39,8.38,8.38,22800.0,8.39,8.39,8.38,8.38,22800.0
2011-04-05 15:30:00,8.38,8.39,8.38,8.39,16800.0,8.38,8.39,8.38,8.39,16800.0
2011-04-05 15:40:00,8.39,8.39,8.37,8.37,30400.0,8.39,8.39,8.37,8.37,30400.0
2011-04-05 15:50:00,8.37,8.37,8.35,8.36,124000.0,8.37,8.37,8.35,8.36,124000.0
2011-04-06 09:30:00,8.38,8.38,8.31,8.35,26400.0,8.38,8.38,8.31,8.35,26400.0
2011-04-06 09:40:00,8.35,8.37,8.35,8.36,12800.0,8.35,8.37,8.35,8.36,12800.0
2011-04-06 09:50:00,8.36,8.38,8.36,8.37,22000.0,8.36,8.38,8.36,8.37,22000.0
2011-04-06 10:00:00,8.37,8.38,8.36,8.37,42000.0,8.37,8.38,8.36,8.37,42000.0
2011-04-06 10:10:00,8.36,8.37,8.35,8.35,30800.0,8.36,8.37,8.35,8.35,30800.0
2011-04-06 10:20:00,8.35,8.37,8.35,8.37,21600.0,8.35,8.37,8.35,8.37,21600.0
2011-04-06 10:30:00,8.37,8.38,8.37,8.38,32400.0,8.37,8.38,8.37,8.38,32400.0
2011-04-06 10:40:00,8.37,8.4,8.37,8.39,58400.0,8.37,8.4,8.37,8.39,58400.0
2011-04-06 10:50:00,8.39,8.4,8.38,8.38,61200.0,8.39,8.4,8.38,8.38,61200.0
2011-04-06 11:00:00,8.38,8.38,8.35,8.35,24000.0,8.38,8.38,8.35,8.35,24000.0
2011-04-06 11:10:00,8.35,8.36,8.35,8.35,40400.0,8.35,8.36,8.35,8.35,40400.0
2011-04-06 11:20:00,8.35,8.35,8.33,8.33,18800.0,8.35,8.35,8.33,8.33,18800.0
2011-04-06 11:30:00,8.33,8.33,8.31,8.31,12400.0,8.33,8.33,8.31,8.31,12400.0
2011-04-06 11:40:00,8.31,8.31,8.3,8.31,14400.0,8.31,8.31,8.3,8.31,14400.0
2011-04-06 11:50:00,8.31,8.31,8.29,8.3,23600.0,8.31,8.31,8.29,8.3,23600.0
2011-04-06 12:00:00,8.3,8.3,8.29,8.3,10000.0,8.3,8.3,8.29,8.3,10000.0
2011-04-06 12:10:00,8.3,8.31,8.3,8.3,11600.0,8.3,8.31,8.3,8.3,11600.0
2011-04-06 12:20:00,8.3,8.31,8.29,8.29,16400.0,8.3,8.31,8.29,8.29,16400.0
2011-04-06 12:30:00,8.29,8.3,8.28,8.28,7200.0,8.29,8.3,8.28,8.28,7200.0
2011-04-06 12:40:00,8.28,8.28,8.27,8.27,7600.0,8.28,8.28,8.27,8.27,7600.0
2011-04-06 12:50:00,8.28,8.28,8.27,8.27,8000.0,8.28,8.28,8.27,8.27,8000.0
2011-04-06 13:00:00,8.27,8.28,8.26,8.27,30000.0,8.27,8.28,8.26,8.27,30000.0
2011-04-06 13:10:00,8.27,8.29,8.27,8.28,10400.0,8.27,8.29,8.27,8.28,10400.0
2011-04-06 13:20:00,8.28,8.29,8.27,8.28,16400.0,8.28,8.29,8.27,8.28,16400.0
2011-04-06 13:30:00,8.28,8.28,8.28,8.28,8400.0,8.28,8.28,8.28,8.28,8400.0
2011-04-06 13:40:00,8.27,8.27,8.25,8.25,10000.0,8.27,8.27,8.25,8.25,10000.0
2011-04-06 13:50:00,8.25,8.26,8.25,8.26,15200.0,8.25,8.26,8.25,8.26,15200.0
2011-04-06 14:00:00,8.26,8.26,8.25,8.26,11600.0,8.26,8.26,8.25,8.26,11600.0
2011-04-06 14:10:00,8.26,8.27,8.26,8.27,9600.0,8.26,8.27,8.26,8.27,9600.0
2011-04-06 14:20:00,8.26,8.26,8.25,8.25,13200.0,8.26,8.26,8.25,8.25,13200.0
2011-04-06 14:30:00,8.26,8.26,8.25,8.26,19200.0,8.26,8.26,8.25,8.26,19200.0
2011-04-06 14:40:00,8.26,8.26,8.25,8.26,16800.0,8.26,8.26,8.25,8.26,16800.0
2011-04-06 14:50:00,8.26,8.27,8.26,8.26,10400.0,8.26,8.27,8.26,8.26,10400.0
2011-04-06 15:00:00,8.26,8.28,8.26,8.28,33600.0,8.26,8.28,8.26,8.28,33600.0
2011-04-06 15:10:00,8.28,8.28,8.25,8.25,74800.0,8.28,8.28,8.25,8.25,74800.0
2011-04-06 15:20:00,8.25,8.25,8.24,8.25,73600.0,8.25,8.25,8.24,8.25,73600.0
2011-04-06 15:30:00,8.25,8.25,8.24,8.25,29600.0,8.25,8.25,8.24,8.25,29600.0
2011-04-06 15:40:00,8.25,8.25,8.24,8.24,55200.0,8.25,8.25,8.24,8.24,55200.0
2011-04-06 15:50:00,8.24,8.25,8.24,8.24,136400.0,8.24,8.25,8.24,8.24,136400.0
2011-04-07 09:30:00,8.25,8.26,8.22,8.23,14400.0,8.25,8.26,8.22,8.23,14400.0
2011-04-07 09:40:00,8.24,8.27,8.23,8.25,90400.0,8.24,8.27,8.23,8.25,90400.0
2011-04-07 09:50:00,8.25,8.29,8.25,8.29,60000.0,8.25,8.29,8.25,8.29,60000.0
2011-04-07 10:00:00,8.3,8.31,8.29,8.3,63600.0,8.3,8.31,8.29,8.3,63600.0
2011-04-07 10:10:00,8.3,8.32,8.3,8.3,78800.0,8.3,8.32,8.3,8.3,78800.0
2011-04-07 10:20:00,8.31,8.31,8.3,8.3,20000.0,8.31,8.31,8.3,8.3,20000.0
2011-04-07 10:30:00,8.31,8.32,8.29,8.3,42400.0,8.31,8.32,8.29,8.3,42400.0
2011-04-07 10:40:00,8.29,8.3,8.25,8.26,68000.0,8.29,8.3,8.25,8.26,68000.0
2011-04-07 10:50:00,8.27,8.29,8.27,8.29,17600.0,8.27,8.29,8.27,8.29,17600.0
2011-04-07 11:00:00,8.29,8.33,8.29,8.31,48800.0,8.29,8.33,8.29,8.31,48800.0
2011-04-07 11:10:00,8.32,8.33,8.31,8.31,26400.0,8.32,8.33,8.31,8.31,26400.0
2011-04-07 11:20:00,8.3,8.3,8.3,8.3,18800.0,8.3,8.3,8.3,8.3,18800.0
2011-04-07 11:30:00,8.3,8.3,8.27,8.27,21200.0,8.3,8.3,8.27,8.27,21200.0
2011-04-07 11:40:00,8.27,8.27,8.25,8.25,6800.0,8.27,8.27,8.25,8.25,6800.0
2011-04-07 11:50:00,8.25,8.26,8.24,8.26,10400.0,8.25,8.26,8.24,8.26,10400.0
2011-04-07 12:00:00,8.26,8.26,8.25,8.26,16800.0,8.26,8.26,8.25,8.26,16800.0
2011-04-07 12:10:00,8.26,8.26,8.25,8.25,12400.0,8.26,8.26,8.25,8.25,12400.0
2011-04-07 12:20:00,8.25,8.25,8.23,8.24,15600.0,8.25,8.25,8.23,8.24,15600.0
2011-04-07 12:30:00,8.24,8.25,8.24,8.25,22000.0,8.24,8.25,8.24,8.25,22000.0
2011-04-07 12:40:00,8.25,8.25,8.24,8.25,10800.0,8.25,8.25,8.24,8.25,10800.0
2011-04-07 12:50:00,8.24,8.25,8.24,8.25,12400.0,8.24,8.25,8.24,8.25,12400.0
2011-04-07 13:00:00,8.25,8.25,8.24,8.24,18000.0,8.25,8.25,8.24,8.24,18000.0
2011-04-07 13:10:00,8.25,8.25,8.22,8.22,21600.0,8.25,8.25,8.22,8.22,21600.0
2011-04-07 13:20:00,8.22,8.22,8.22,8.22,7600.0,8.22,8.22,8.22,8.22,7600.0
2011-04-07 13:30:00,8.22,8.23,8.21,8.23,20000.0,8.22,8.23,8.21,8.23,20000.0
2011-04-07 13:40:00,8.22,8.22,8.21,8.22,13600.0,8.22,8.22,8.21,8.22,13600.0
2011-04-07 13:50:00,8.22,8.22,8.22,8.22,19600.0,8.22,8.22,8.22,8.22,19600.0
2011-04-07 14:00:00,8.22,8.23,8.22,8.23,5600.0,8.22,8.23,8.22,8.23,5600.0
2011-04-07 14:10:00,8.23,8.24,8.22,8.23,14400.0,8.23,8.24,8.22,8.23,14400.0
2011-04-07 14:20:00,8.23,8.24,8.22,8.22,18400.0,8.23,8.24,8.22,8.22,18400.0
2011-04-07 14:30:00,8.22,8.24,8.22,8.23,17200.0,8.22,8.24,8.22,8.23,17200.0
2011-04-07 14:40:00,8.22,8.24,8.22,8.24,19600.0,8.22,8.24,8.22,8.24,19600.0
2011-04-07 14:50:00,8.24,8.24,8.24,8.24,21200.0,8.24,8.24,8.24,8.24,21200.0
2011-04-07 15:00:00,8.24,8.24,8.22,8.23,24000.0,8.24,8.24,8.22,8.23,24000.0
2011-04-07 15:10:00,8.23,8.23,8.22,8.22,36400.0,8.23,8.23,8.22,8.22,36400.0
2011-04-07 15:20:00,8.22,8.22,8.21,8.21,43200.0,8.22,8.22,8.21,8.21,43200.0
2011-04-07 15:30:00,8.21,8.21,8.2,8.2,111200.0,8.21,8.21,8.2,8.2,111200.0
2011-04-07 15:40:00,8.2,8.21,8.18,8.18,114800.0,8.2,8.21,8.18,8.18,114800.0
2011-04-07 15:50:00,8.18,8.18,8.17,8.18,106400.0,8.18,8.18,8.17,8.18,106400.0
2011-04-08 09:30:00,8.24,8.28,8.24,8.24,52400.0,8.24,8.28,8.24,8.24,52400.0
2011-04-08 09:40:00,8.24,8.24,8.19,8.19,38000.0,8.24,8.24,8.19,8.19,38000.0
2011-04-08 09:50:00,8.19,8.19,8.17,8.19,11200.0,8.19,8.19,8.17,8.19,11200.0
2011-04-08 10:00:00,8.2,8.2,8.18,8.19,17600.0,8.2,8.2,8.18,8.19,17600.0
2011-04-08 10:10:00,8.18,8.18,8.16,8.16,17200.0,8.18,8.18,8.16,8.16,17200.0
2011-04-08 10:20:00,8.16,8.18,8.15,8.16,13200.0,8.16,8.18,8.15,8.16,13200.0
2011-04-08 10:30:00,8.16,8.17,8.14,8.14,14400.0,8.16,8.17,8.14,8.14,14400.0
2011-04-08 10:40:00,8.14,8.15,8.14,8.14,11200.0,8.14,8.15,8.14,8.14,11200.0
2011-04-08 10:50:00,8.14,8.14,8.11,8.11,19600.0,8.14,8.14,8.11,8.11,19600.0
2011-04-08 11:00:00,8.11,8.11,8.08,8.09,30000.0,8.11,8.11,8.08,8.09,30000.0
2011-04-08 11:10:00,8.09,8.09,8.07,8.07,21600.0,8.09,8.09,8.07,8.07,21600.0
2011-04-08 11:20:00,8.07,8.08,8.04,8.05,32400.0,8.07,8.08,8.04,8.05,32400.0
2011-04-08 11:30:00,8.05,8.06,8.04,8.05,13600.0,8.05,8.06,8.04,8.05,13600.0
2011-04-08 11:40:00,8.05,8.06,8.05,8.05,11200.0,8.05,8.06,8.05,8.05,11200.0
2011-04-08 11:50:00,8.06,8.06,8.04,8.04,17600.0,8.06,8.06,8.04,8.04,17600.0
2011-04-08 12:00:00,8.04,8.05,8.03,8.03,14800.0,8.04,8.05,8.03,8.03,14800.0
2011-04-08 12:10:00,8.03,8.04,8.01,8.02,41600.0,8.03,8.04,8.01,8.02,41600.0
2011-04-08 12:20:00,8.02,8.02,8.01,8.01,11600.0,8.02,8.02,8.01,8.01,11600.0
2011-04-08 12:30:00,8.01,8.02,8.0,8.0,44000.0,8.01,8.02,8.0,8.0,44000.0
2011-04-08 12:40:00,8.01,8.04,8.0,8.03,156400.0,8.01,8.04,8.0,8.03,156400.0
2011-04-08 12:50:00,8.03,8.04,8.03,8.04,66400.0,8.03,8.04,8.03,8.04,66400.0
2011-04-08 13:00:00,8.04,8.05,8.02,8.02,99600.0,8.04,8.05,8.02,8.02,99600.0
2011-04-08 13:10:00,8.03,8.03,8.02,8.02,27200.0,8.03,8.03,8.02,8.02,27200.0
2011-04-08 13:20:00,8.02,8.02,8.02,8.02,19200.0,8.02,8.02,8.02,8.02,19200.0
2011-04-08 13:30:00,8.02,8.02,8.02,8.02,25600.0,8.02,8.02,8.02,8.02,25600.0
2011-04-08 13:40:00,8.02,8.02,8.01,8.01,10800.0,8.02,8.02,8.01,8.01,10800.0
2011-04-08 13:50:00,8.01,8.01,8.0,8.0,23200.0,8.01,8.01,8.0,8.0,23200.0
2011-04-08 14:00:00,8.0,8.01,8.0,8.0,22800.0,8.0,8.01,8.0,8.0,22800.0
2011-04-08 14:10:00,8.0,8.0,7.98,7.98,19600.0,8.0,8.0,7.98,7.98,19600.0
2011-04-08 14:20:00,7.98,7.98,7.96,7.96,34800.0,7.98,7.98,7.96,7.96,34800.0
2011-04-08 14:30:00,7.96,7.96,7.94,7.95,39600.0,7.96,7.96,7.94,7.95,39600.0
2011-04-08 14:40:00,7.95,7.96,7.94,7.94,33600.0,7.95,7.96,7.94,7.94,33600.0
2011-04-08 14:50:00,7.93,7.95,7.93,7.93,30000.0,7.93,7.95,7.93,7.93,30000.0
2011-04-08 15:00:00,7.93,7.95,7.93,7.95,35600.0,7.93,7.95,7.93,7.95,35600.0
2011-04-08 15:10:00,7.95,7.98,7.95,7.98,38800.0,7.95,7.98,7.95,7.98,38800.0
2011-04-08 15:20:00,7.98,7.98,7.97,7.98,44800.0,7.98,7.98,7.97,7.98,44800.0
2011-04-08 15:30:00,7.98,8.0,7.97,8.0,43600.0,7.98,8.0,7.97,8.0,43600.0
2011-04-08 15:40:00,8.0,8.03,7.99,8.02,57200.0,8.0,8.03,7.99,8.02,57200.0
2011-04-08 15:50:00,8.02,8.03,8.01,8.03,110400.0,8.02,8.03,8.01,8.03,110400.0
2011-04-11 09:30:00,8.04,8.06,8.03,8.03,11600.0,8.04,8.06,8.03,8.03,11600.0
2011-04-11 09:40:00,8.02,8.04,8.02,8.03,7200.0,8.02,8.04,8.02,8.03,7200.0
2011-04-11 09:50:00,8.05,8.05,8.01,8.01,11600.0,8.05,8.05,8.01,8.01,11600.0
2011-04-11 10:00:00,8.02,8.02,8.0,8.01,5200.0,8.02,8.02,8.0,8.01,5200.0
2011-04-11 10:10:00,8.01,8.03,8.01,8.03,7600.0,8.01,8.03,8.01,8.03,7600.0
2011-04-11 10:20:00,8.02,8.04,8.02,8.04,15200.0,8.02,8.04,8.02,8.04,15200.0
2011-04-11 10:30:00,8.04,8.04,8.03,8.03,25200.0,8.04,8.04,8.03,8.03,25200.0
2011-04-11 10:40:00,8.03,8.05,8.03,8.04,57200.0,8.03,8.05,8.03,8.04,57200.0
2011-04-11 10:50:00,8.04,8.09,8.04,8.08,49200.0,8.04,8.09,8.04,8.08,49200.0
2011-04-11 11:00:00,8.09,8.09,8.07,8.07,16000.0,8.09,8.09,8.07,8.07,16000.0
2011-04-11 11:10:00,8.07,8.07,8.06,8.07,10400.0,8.07,8.07,8.06,8.07,10400.0
2011-04-11 11:20:00,8.07,8.07,8.05,8.06,18000.0,8.07,8.07,8.05,8.06,18000.0
2011-04-11 11:30:00,8.06,8.06,8.05,8.06,29600.0,8.06,8.06,8.05,8.06,29600.0
2011-04-11 11:40:00,8.06,8.06,8.05,8.06,12000.0,8.06,8.06,8.05,8.06,12000.0
2011-04-11 11:50:00,8.06,8.06,8.03,8.03,11600.0,8.06,8.06,8.03,8.03,11600.0
2011-04-11 12:00:00,8.03,8.03,8.01,8.01,6400.0,8.03,8.03,8.01,8.01,6400.0
2011-04-11 12:10:00,8.01,8.01,8.0,8.0,3200.0,8.01,8.01,8.0,8.0,3200.0
2011-04-11 12:20:00,8.0,8.01,8.0,8.01,4400.0,8.0,8.01,8.0,8.01,4400.0
2011-04-11 12:30:00,8.01,8.01,8.0,8.0,16000.0,8.01,8.01,8.0,8.0,16000.0
2011-04-11 12:40:00,8.0,8.0,7.99,8.0,5600.0,8.0,8.0,7.99,8.0,5600.0
2011-04-11 12:50:00,7.99,7.99,7.99,7.99,11600.0,7.99,7.99,7.99,7.99,11600.0
2011-04-11 13:00:00,7.98,7.98,7.98,7.98,8400.0,7.98,7.98,7.98,7.98,8400.0
2011-04-11 13:10:00,7.99,7.99,7.98,7.98,11200.0,7.99,7.99,7.98,7.98,11200.0
2011-04-11 13:20:00,7.98,7.98,7.97,7.97,18800.0,7.98,7.98,7.97,7.97,18800.0
2011-04-11 13:30:00,7.97,7.98,7.97,7.97,14400.0,7.97,7.98,7.97,7.97,14400.0
2011-04-11 13:40:00,7.97,8.01,7.97,7.99,16000.0,7.97,8.01,7.97,7.99,16000.0
2011-04-11 13:50:00,7.99,7.99,7.99,7.99,10800.0,7.99,7.99,7.99,7.99,10800.0
2011-04-11 14:00:00,7.99,8.0,7.99,8.0,12000.0,7.99,8.0,7.99,8.0,12000.0
2011-04-11 14:10:00,8.0,8.01,8.0,8.0,44000.0,8.0,8.01,8.0,8.0,44000.0
2011-04-11 14:20:00,8.0,8.0,8.0,8.0,8400.0,8.0,8.0,8.0,8.0,8400.0
2011-04-11 14:30:00,8.0,8.0,7.99,8.0,22000.0,8.0,8.0,7.99,8.0,22000.0
2011-04-11 14:40:00,7.99,8.0,7.99,7.99,12000.0,7.99,8.0,7.99,7.99,12000.0
2011-04-11 14:50:00,7.99,8.0,7.99,7.99,23200.0,7.99,8.0,7.99,7.99,23200.0
2011-04-11 15:00:00,7.99,8.0,7.99,8.0,19200.0,7.99,8.0,7.99,8.0,19200.0
2011-04-11 15:10:00,8.0,8.0,7.98,7.99,40000.0,8.0,8.0,7.98,7.99,40000.0
2011-04-11 15:20:00,7.99,7.99,7.99,7.99,10000.0,7.99,7.99,7.99,7.99,10000.0
2011-04-11 15:30:00,7.99,8.0,7.99,8.0,47200.0,7.99,8.0,7.99,8.0,47200.0
2011-04-11 15:40:00,8.0,8.02,8.0,8.02,60000.0,8.0,8.02,8.0,8.02,60000.0
2011-04-11 15:50:00,8.02,8.04,8.02,8.03,78000.0,8.02,8.04,8.02,8.03,78000.0
2011-04-12 09:30:00,8.03,8.12,8.02,8.11,76800.0,8.03,8.12,8.02,8.11,76800.0
2011-04-12 09:40:00,8.1,8.11,8.08,8.09,45600.0,8.1,8.11,8.08,8.09,45600.0
2011-04-12 09:50:00,8.1,8.1,8.04,8.04,33600.0,8.1,8.1,8.04,8.04,33600.0
2011-04-12 10:00:00,8.04,8.04,8.0,8.02,55200.0,8.04,8.04,8.0,8.02,55200.0
2011-04-12 10:10:00,8.02,8.03,8.01,8.03,18400.0,8.02,8.03,8.01,8.03,18400.0
2011-04-12 10:20:00,8.03,8.03,8.01,8.02,23200.0,8.03,8.03,8.01,8.02,23200.0
2011-04-12 10:30:00,8.02,8.02,7.99,8.0,15200.0,8.02,8.02,7.99,8.0,15200.0
2011-04-12 10:40:00,8.0,8.0,7.98,7.99,10400.0,8.0,8.0,7.98,7.99,10400.0
2011-04-12 10:50:00,7.99,8.0,7.99,8.0,9200.0,7.99,8.0,7.99,8.0,9200.0
2011-04-12 11:00:00,7.99,8.01,7.99,8.0,29200.0,7.99,8.01,7.99,8.0,29200.0
2011-04-12 11:10:00,8.0,8.02,8.0,8.0,21200.0,8.0,8.02,8.0,8.0,21200.0
2011-04-12 11:20:00,8.01,8.01,8.0,8.0,9200.0,8.01,8.01,8.0,8.0,9200.0
2011-04-12 11:30:00,8.0,8.0,7.99,8.0,10400.0,8.0,8.0,7.99,8.0,10400.0
2011-04-12 11:40:00,8.0,8.0,7.99,7.99,9200.0,8.0,8.0,7.99,7.99,9200.0
2011-04-12 11:50:00,7.99,7.99,7.97,7.97,8000.0,7.99,7.99,7.97,7.97,8000.0
2011-04-12 12:00:00,7.98,7.99,7.98,7.98,8800.0,7.98,7.99,7.98,7.98,8800.0
2011-04-12 12:10:00,7.97,7.98,7.97,7.98,15200.0,7.97,7.98,7.97,7.98,15200.0
2011-04-12 12:20:00,7.98,7.98,7.97,7.98,9600.0,7.98,7.98,7.97,7.98,9600.0
2011-04-12 12:30:00,7.97,7.98,7.96,7.98,17200.0,7.97,7.98,7.96,7.98,17200.0
2011-04-12 12:40:00,7.98,8.0,7.98,7.99,10800.0,7.98,8.0,7.98,7.99,10800.0
2011-04-12 12:50:00,7.99,7.99,7.99,7.99,3600.0,7.99,7.99,7.99,7.99,3600.0
2011-04-12 13:00:00,7.99,7.99,7.98,7.99,16000.0,7.99,7.99,7.98,7.99,16000.0
2011-04-12 13:10:00,7.99,7.99,7.99,7.99,9200.0,7.99,7.99,7.99,7.99,9200.0
2011-04-12 13:20:00,7.99,8.0,7.99,8.0,24400.0,7.99,8.0,7.99,8.0,24400.0
2011-04-12 13:30:00,8.0,8.0,8.0,8.0,25600.0,8.0,8.0,8.0,8.0,25600.0
2011-04-12 13:40:00,8.0,8.03,8.0,8.03,15600.0,8.0,8.03,8.0,8.03,15600.0
2011-04-12 13:50:00,8.03,8.03,8.01,8.02,74800.0,8.03,8.03,8.01,8.02,74800.0
2011-04-12 14:00:00,8.02,8.03,8.01,8.02,59200.0,8.02,8.03,8.01,8.02,59200.0
2011-04-12 14:10:00,8.02,8.02,8.01,8.01,9200.0,8.02,8.02,8.01,8.01,9200.0
2011-04-12 14:20:00,8.01,8.01,8.0,8.0,40000.0,8.01,8.01,8.0,8.0,40000.0
2011-04-12 14:30:00,8.0,8.02,8.0,8.02,18000.0,8.0,8.02,8.0,8.02,18000.0
2011-04-12 14:40:00,8.02,8.03,8.01,8.01,22800.0,8.02,8.03,8.01,8.01,22800.0
2011-04-12 14:50:00,8.0,8.0,8.0,8.0,2800.0,8.0,8.0,8.0,8.0,2800.0
2011-04-12 15:00:00,8.01,8.02,8.0,8.0,38400.0,8.01,8.02,8.0,8.0,38400.0
2011-04-12 15:10:00,8.01,8.01,8.0,8.0,24000.0,8.01,8.01,8.0,8.0,24000.0
2011-04-12 15:20:00,8.0,8.02,7.99,8.0,84000.0,8.0,8.02,7.99,8.0,84000.0
2011-04-12 15:30:00,8.0,8.01,8.0,8.01,10400.0,8.0,8.01,8.0,8.01,10400.0
2011-04-12 15:40:00,8.01,8.02,8.01,8.02,37600.0,8.01,8.02,8.01,8.02,37600.0
2011-04-12 15:50:00,8.02,8.03,8.01,8.01,64000.0,8.02,8.03,8.01,8.01,64000.0
2011-04-13 09:30:00,8.06,8.06,8.01,8.04,19600.0,8.06,8.06,8.01,8.04,19600.0
2011-04-13 09:40:00,8.03,8.03,8.02,8.02,2800.0,8.03,8.03,8.02,8.02,2800.0
2011-04-13 09:50:00,8.03,8.04,8.01,8.01,13600.0,8.03,8.04,8.01,8.01,13600.0
2011-04-13 10:00:00,8.01,8.01,7.99,7.99,21200.0,8.01,8.01,7.99,7.99,21200.0
2011-04-13 10:10:00,7.99,8.03,7.99,8.03,11200.0,7.99,8.03,7.99,8.03,11200.0
2011-04-13 10:20:00,8.03,8.03,8.02,8.03,8000.0,8.03,8.03,8.02,8.03,8000.0
2011-04-13 10:30:00,8.04,8.05,8.02,8.02,11200.0,8.04,8.05,8.02,8.02,11200.0
2011-04-13 10:40:00,8.03,8.05,8.03,8.05,13600.0,8.03,8.05,8.03,8.05,13600.0
2011-04-13 10:50:00,8.05,8.05,8.03,8.03,7200.0,8.05,8.05,8.03,8.03,7200.0
2011-04-13 11:00:00,8.03,8.05,8.03,8.04,36400.0,8.03,8.05,8.03,8.04,36400.0
2011-04-13 11:10:00,8.03,8.04,8.03,8.03,52400.0,8.03,8.04,8.03,8.03,52400.0
2011-04-13 11:20:00,8.03,8.03,8.01,8.01,12400.0,8.03,8.03,8.01,8.01,12400.0
2011-04-13 11:30:00,8.01,8.02,8.0,8.0,15200.0,8.01,8.02,8.0,8.0,15200.0
2011-04-13 11:40:00,8.0,8.01,7.99,8.01,6400.0,8.0,8.01,7.99,8.01,6400.0
2011-04-13 11:50:00,8.01,8.02,8.0,8.0,46000.0,8.01,8.02,8.0,8.0,46000.0
2011-04-13 12:00:00,8.0,8.03,8.0,8.03,12800.0,8.0,8.03,8.0,8.03,12800.0
2011-04-13 12:10:00,8.03,8.04,8.03,8.03,10400.0,8.03,8.04,8.03,8.03,10400.0
2011-04-13 12:20:00,8.04,8.04,8.03,8.03,7600.0,8.04,8.04,8.03,8.03,7600.0
2011-04-13 12:30:00,8.03,8.03,8.01,8.01,22400.0,8.03,8.03,8.01,8.01,22400.0
2011-04-13 12:40:00,8.01,8.02,8.0,8.0,22000.0,8.01,8.02,8.0,8.0,22000.0
2011-04-13 12:50:00,8.01,8.01,7.99,8.0,20400.0,8.01,8.01,7.99,8.0,20400.0
2011-04-13 13:00:00,8.0,8.01,8.0,8.01,30000.0,8.0,8.01,8.0,8.01,30000.0
2011-04-13 13:10:00,8.01,8.01,8.0,8.01,14800.0,8.01,8.01,8.0,8.01,14800.0
2011-04-13 13:20:00,8.0,8.0,7.99,7.99,5600.0,8.0,8.0,7.99,7.99,5600.0
2011-04-13 13:30:00,7.99,8.0,7.97,7.97,28000.0,7.99,8.0,7.97,7.97,28000.0
2011-04-13 13:40:00,7.97,7.99,7.97,7.99,19200.0,7.97,7.99,7.97,7.99,19200.0
2011-04-13 13:50:00,7.99,7.99,7.98,7.98,18400.0,7.99,7.99,7.98,7.98,18400.0
2011-04-13 14:00:00,7.98,7.99,7.98,7.99,14000.0,7.98,7.99,7.98,7.99,14000.0
2011-04-13 14:10:00,7.99,8.0,7.98,7.98,11600.0,7.99,8.0,7.98,7.98,11600.0
2011-04-13 14:20:00,7.98,8.01,7.98,8.0,36000.0,7.98,8.01,7.98,8.0,36000.0
2011-04-13 14:30:00,8.0,8.03,8.0,8.02,16800.0,8.0,8.03,8.0,8.02,16800.0
2011-04-13 14:40:00,8.02,8.06,8.02,8.05,13600.0,8.02,8.06,8.02,8.05,13600.0
2011-04-13 14:50:00,8.05,8.07,8.05,8.06,14000.0,8.05,8.07,8.05,8.06,14000.0
2011-04-13 15:00:00,8.06,8.08,8.06,8.08,15200.0,8.06,8.08,8.06,8.08,15200.0
2011-04-13 15:10:00,8.08,8.1,8.07,8.09,89200.0,8.08,8.1,8.07,8.09,89200.0
2011-04-13 15:20:00,8.09,8.09,8.06,8.07,51600.0,8.09,8.09,8.06,8.07,51600.0
2011-04-13 15:30:00,8.07,8.08,8.06,8.07,33600.0,8.07,8.08,8.06,8.07,33600.0
2011-04-13 15:40:00,8.07,8.08,8.06,8.06,44000.0,8.07,8.08,8.06,8.06,44000.0
2011-04-13 15:50:00,8.06,8.08,8.06,8.08,112400.0,8.06,8.08,8.06,8.08,112400.0
2011-04-14 09:30:00,8.0,8.01,7.97,8.01,23200.0,8.0,8.01,7.97,8.01,23200.0
2011-04-14 09:40:00,8.01,8.02,7.98,7.98,9600.0,8.01,8.02,7.98,7.98,9600.0
2011-04-14 09:50:00,7.99,8.0,7.97,8.0,10800.0,7.99,8.0,7.97,8.0,10800.0
2011-04-14 10:00:00,8.0,8.0,7.98,7.98,16400.0,8.0,8.0,7.98,7.98,16400.0
2011-04-14 10:10:00,7.98,8.02,7.98,8.02,12000.0,7.98,8.02,7.98,8.02,12000.0
2011-04-14 10:20:00,8.02,8.05,8.02,8.05,24800.0,8.02,8.05,8.02,8.05,24800.0
2011-04-14 10:30:00,8.06,8.06,8.04,8.05,8000.0,8.06,8.06,8.04,8.05,8000.0
2011-04-14 10:40:00,8.05,8.05,8.04,8.04,8400.0,8.05,8.05,8.04,8.04,8400.0
2011-04-14 10:50:00,8.03,8.04,8.03,8.03,7600.0,8.03,8.04,8.03,8.03,7600.0
2011-04-14 11:00:00,8.02,8.02,8.02,8.02,5200.0,8.02,8.02,8.02,8.02,5200.0
2011-04-14 11:10:00,8.02,8.02,7.99,8.0,12800.0,8.02,8.02,7.99,8.0,12800.0
2011-04-14 11:20:00,8.0,8.0,7.98,7.99,8000.0,8.0,8.0,7.98,7.99,8000.0
2011-04-14 11:30:00,7.99,8.0,7.99,8.0,4800.0,7.99,8.0,7.99,8.0,4800.0
2011-04-14 11:40:00,8.0,8.0,7.99,7.99,5600.0,8.0,8.0,7.99,7.99,5600.0
2011-04-14 11:50:00,8.0,8.01,8.0,8.01,3600.0,8.0,8.01,8.0,8.01,3600.0
2011-04-14 12:00:00,8.01,8.04,8.01,8.02,10400.0,8.01,8.04,8.01,8.02,10400.0
2011-04-14 12:10:00,8.02,8.04,8.02,8.04,2000.0,8.02,8.04,8.02,8.04,2000.0
2011-04-14 12:20:00,8.04,8.04,8.04,8.04,4000.0,8.04,8.04,8.04,8.04,4000.0
2011-04-14 12:30:00,8.06,8.06,8.05,8.05,3600.0,8.06,8.06,8.05,8.05,3600.0
2011-04-14 12:40:00,8.05,8.06,8.05,8.06,12000.0,8.05,8.06,8.05,8.06,12000.0
2011-04-14 12:50:00,8.06,8.09,8.06,8.08,16800.0,8.06,8.09,8.06,8.08,16800.0
2011-04-14 13:00:00,8.08,8.08,8.08,8.08,5600.0,8.08,8.08,8.08,8.08,5600.0
2011-04-14 13:10:00,8.07,8.07,8.06,8.06,6000.0,8.07,8.07,8.06,8.06,6000.0
2011-04-14 13:20:00,8.05,8.05,8.04,8.05,7200.0,8.05,8.05,8.04,8.05,7200.0
2011-04-14 13:30:00,8.05,8.05,8.04,8.04,1600.0,8.05,8.05,8.04,8.04,1600.0
2011-04-14 13:40:00,8.04,8.04,8.03,8.03,2000.0,8.04,8.04,8.03,8.03,2000.0
2011-04-14 13:50:00,8.03,8.03,8.02,8.02,4000.0,8.03,8.03,8.02,8.02,4000.0
2011-04-14 14:00:00,8.03,8.04,8.03,8.03,6800.0,8.03,8.04,8.03,8.03,6800.0
2011-04-14 14:10:00,8.04,8.06,8.04,8.06,5200.0,8.04,8.06,8.04,8.06,5200.0
2011-04-14 14:20:00,8.06,8.06,8.06,8.06,11200.0,8.06,8.06,8.06,8.06,11200.0
2011-04-14 14:30:00,8.06,8.07,8.06,8.06,8000.0,8.06,8.07,8.06,8.06,8000.0
2011-04-14 14:40:00,8.06,8.06,8.05,8.05,6800.0,8.06,8.06,8.05,8.05,6800.0
2011-04-14 14:50:00,8.04,8.05,8.03,8.05,26400.0,8.04,8.05,8.03,8.05,26400.0
2011-04-14 15:00:00,8.05,8.06,8.05,8.05,17600.0,8.05,8.06,8.05,8.05,17600.0
2011-04-14 15:10:00,8.05,8.06,8.04,8.05,32800.0,8.05,8.06,8.04,8.05,32800.0
2011-04-14 15:20:00,8.06,8.06,8.05,8.05,17600.0,8.06,8.06,8.05,8.05,17600.0
2011-04-14 15:30:00,8.05,8.07,8.04,8.06,60400.0,8.05,8.07,8.04,8.06,60400.0
2011-04-14 15:40:00,8.06,8.07,8.05,8.07,61200.0,8.06,8.07,8.05,8.07,61200.0
2011-04-14 15:50:00,8.07,8.07,8.06,8.07,59600.0,8.07,8.07,8.06,8.07,59600.0
2011-04-15 09:30:00,8.04,8.06,8.01,8.03,162800.0,8.04,8.06,8.01,8.03,162800.0
2011-04-15 09:40:00,8.03,8.08,8.03,8.06,30400.0,8.03,8.08,8.03,8.06,30400.0
2011-04-15 09:50:00,8.06,8.12,8.06,8.12,14800.0,8.06,8.12,8.06,8.12,14800.0
2011-04-15 10:00:00,8.13,8.14,8.12,8.14,12400.0,8.13,8.14,8.12,8.14,12400.0
2011-04-15 10:10:00,8.13,8.14,8.12,8.12,8400.0,8.13,8.14,8.12,8.12,8400.0
2011-04-15 10:20:00,8.12,8.14,8.12,8.14,8800.0,8.12,8.14,8.12,8.14,8800.0
2011-04-15 10:30:00,8.15,8.15,8.11,8.11,16800.0,8.15,8.15,8.11,8.11,16800.0
2011-04-15 10:40:00,8.12,8.12,8.11,8.12,8400.0,8.12,8.12,8.11,8.12,8400.0
2011-04-15 10:50:00,8.12,8.13,8.12,8.13,7200.0,8.12,8.13,8.12,8.13,7200.0
2011-04-15 11:00:00,8.13,8.13,8.13,8.13,4400.0,8.13,8.13,8.13,8.13,4400.0
2011-04-15 11:10:00,8.12,8.13,8.12,8.13,4800.0,8.12,8.13,8.12,8.13,4800.0
2011-04-15 11:20:00,8.13,8.17,8.13,8.16,12800.0,8.13,8.17,8.13,8.16,12800.0
2011-04-15 11:30:00,8.16,8.18,8.15,8.15,11600.0,8.16,8.18,8.15,8.15,11600.0
2011-04-15 11:40:00,8.16,8.16,8.15,8.15,10000.0,8.16,8.16,8.15,8.15,10000.0
2011-04-15 11:50:00,8.16,8.19,8.16,8.19,16800.0,8.16,8.19,8.16,8.19,16800.0
2011-04-15 12:00:00,8.19,8.19,8.19,8.19,3200.0,8.19,8.19,8.19,8.19,3200.0
2011-04-15 12:10:00,8.19,8.2,8.19,8.19,12400.0,8.19,8.2,8.19,8.19,12400.0
2011-04-15 12:20:00,8.2,8.21,8.2,8.2,5600.0,8.2,8.21,8.2,8.2,5600.0
2011-04-15 12:30:00,8.2,8.2,8.19,8.2,8400.0,8.2,8.2,8.19,8.2,8400.0
2011-04-15 12:40:00,8.2,8.21,8.19,8.2,6800.0,8.2,8.21,8.19,8.2,6800.0
2011-04-15 12:50:00,8.2,8.21,8.2,8.2,2400.0,8.2,8.21,8.2,8.2,2400.0
2011-04-15 13:00:00,8.2,8.2,8.18,8.18,8400.0,8.2,8.2,8.18,8.18,8400.0
2011-04-15 13:10:00,8.18,8.18,8.17,8.18,9600.0,8.18,8.18,8.17,8.18,9600.0
2011-04-15 13:20:00,8.18,8.18,8.17,8.17,12000.0,8.18,8.18,8.17,8.17,12000.0
2011-04-15 13:30:00,8.17,8.18,8.17,8.18,4400.0,8.17,8.18,8.17,8.18,4400.0
2011-04-15 13:40:00,8.17,8.17,8.17,8.17,6000.0,8.17,8.17,8.17,8.17,6000.0
2011-04-15 13:50:00,8.17,8.17,8.17,8.17,2400.0,8.17,8.17,8.17,8.17,2400.0
2011-04-15 14:00:00,8.17,8.18,8.17,8.18,2400.0,8.17,8.18,8.17,8.18,2400.0
2011-04-15 14:10:00,8.18,8.18,8.18,8.18,6400.0,8.18,8.18,8.18,8.18,6400.0
2011-04-15 14:20:00,8.18,8.18,8.17,8.17,2800.0,8.18,8.18,8.17,8.17,2800.0
2011-04-15 14:30:00,8.18,8.19,8.18,8.18,8800.0,8.18,8.19,8.18,8.18,8800.0
2011-04-15 14:40:00,8.18,8.18,8.16,8.17,40800.0,8.18,8.18,8.16,8.17,40800.0
2011-04-15 14:50:00,8.17,8.17,8.15,8.16,7200.0,8.17,8.17,8.15,8.16,7200.0
2011-04-15 15:00:00,8.17,8.17,8.15,8.15,8000.0,8.17,8.17,8.15,8.15,8000.0
2011-04-15 15:10:00,8.16,8.16,8.14,8.14,11200.0,8.16,8.16,8.14,8.14,11200.0
2011-04-15 15:20:00,8.14,8.15,8.14,8.14,6000.0,8.14,8.15,8.14,8.14,6000.0
2011-04-15 15:30:00,8.14,8.15,8.14,8.15,15600.0,8.14,8.15,8.14,8.15,15600.0
2011-04-15 15:40:00,8.15,8.15,8.14,8.15,18400.0,8.15,8.15,8.14,8.15,18400.0
2011-04-15 15:50:00,8.15,8.16,8.14,8.16,55200.0,8.15,8.16,8.14,8.16,55200.0
2011-04-18 09:30:00,8.05,8.05,7.97,7.99,36800.0,8.05,8.05,7.97,7.99,36800.0
2011-04-18 09:40:00,7.98,7.99,7.96,7.99,27200.0,7.98,7.99,7.96,7.99,27200.0
2011-04-18 09:50:00,7.99,8.0,7.96,7.97,14400.0,7.99,8.0,7.96,7.97,14400.0
2011-04-18 10:00:00,7.96,7.96,7.92,7.92,20400.0,7.96,7.96,7.92,7.92,20400.0
2011-04-18 10:10:00,7.92,7.96,7.92,7.96,9200.0,7.92,7.96,7.92,7.96,9200.0
2011-04-18 10:20:00,7.97,7.98,7.92,7.92,14800.0,7.97,7.98,7.92,7.92,14800.0
2011-04-18 10:30:00,7.93,7.93,7.91,7.91,8000.0,7.93,7.93,7.91,7.91,8000.0
2011-04-18 10:40:00,7.91,7.92,7.88,7.9,10000.0,7.91,7.92,7.88,7.9,10000.0
2011-04-18 10:50:00,7.9,7.95,7.88,7.9,78000.0,7.9,7.95,7.88,7.9,78000.0
2011-04-18 11:00:00,7.9,7.9,7.87,7.87,16400.0,7.9,7.9,7.87,7.87,16400.0
2011-04-18 11:10:00,7.88,7.89,7.88,7.88,10000.0,7.88,7.89,7.88,7.88,10000.0
2011-04-18 11:20:00,7.89,7.91,7.89,7.9,12400.0,7.89,7.91,7.89,7.9,12400.0
2011-04-18 11:30:00,7.9,7.9,7.89,7.89,6000.0,7.9,7.9,7.89,7.89,6000.0
2011-04-18 11:40:00,7.89,7.9,7.89,7.89,18000.0,7.89,7.9,7.89,7.89,18000.0
2011-04-18 11:50:00,7.89,7.91,7.89,7.9,5600.0,7.89,7.91,7.89,7.9,5600.0
2011-04-18 12:00:00,7.89,7.89,7.88,7.88,6000.0,7.89,7.89,7.88,7.88,6000.0
2011-04-18 12:10:00,7.89,7.9,7.87,7.88,28800.0,7.89,7.9,7.87,7.88,28800.0
2011-04-18 12:20:00,7.88,7.89,7.88,7.89,9200.0,7.88,7.89,7.88,7.89,9200.0
2011-04-18 12:30:00,7.89,7.89,7.88,7.88,6400.0,7.89,7.89,7.88,7.88,6400.0
2011-04-18 12:40:00,7.88,7.88,7.87,7.87,8400.0,7.88,7.88,7.87,7.87,8400.0
2011-04-18 12:50:00,7.87,7.87,7.86,7.86,12000.0,7.87,7.87,7.86,7.86,12000.0
2011-04-18 13:00:00,7.87,7.87,7.87,7.87,6400.0,7.87,7.87,7.87,7.87,6400.0
2011-04-18 13:10:00,7.86,7.86,7.85,7.86,4400.0,7.86,7.86,7.85,7.86,4400.0
2011-04-18 13:20:00,7.86,7.87,7.86,7.86,5600.0,7.86,7.87,7.86,7.86,5600.0
2011-04-18 13:30:00,7.86,7.86,7.85,7.85,4800.0,7.86,7.86,7.85,7.85,4800.0
2011-04-18 13:40:00,7.85,7.86,7.85,7.86,9600.0,7.85,7.86,7.85,7.86,9600.0
2011-04-18 13:50:00,7.86,7.87,7.86,7.87,6000.0,7.86,7.87,7.86,7.87,6000.0
2011-04-18 14:00:00,7.87,7.87,7.86,7.87,18400.0,7.87,7.87,7.86,7.87,18400.0
2011-04-18 14:10:00,7.87,7.87,7.86,7.87,6400.0,7.87,7.87,7.86,7.87,6400.0
2011-04-18 14:20:00,7.87,7.87,7.86,7.86,9200.0,7.87,7.87,7.86,7.86,9200.0
2011-04-18 14:30:00,7.86,7.87,7.86,7.87,13600.0,7.86,7.87,7.86,7.87,13600.0
2011-04-18 14:40:00,7.87,7.89,7.86,7.87,52400.0,7.87,7.89,7.86,7.87,52400.0
2011-04-18 14:50:00,7.87,7.88,7.87,7.87,10000.0,7.87,7.88,7.87,7.87,10000.0
2011-04-18 15:00:00,7.87,7.87,7.85,7.85,35200.0,7.87,7.87,7.85,7.85,35200.0
2011-04-18 15:10:00,7.85,7.87,7.85,7.87,11600.0,7.85,7.87,7.85,7.87,11600.0
2011-04-18 15:20:00,7.88,7.88,7.87,7.87,10400.0,7.88,7.88,7.87,7.87,10400.0
2011-04-18 15:30:00,7.87,7.87,7.84,7.84,32000.0,7.87,7.87,7.84,7.84,32000.0
2011-04-18 15:40:00,7.84,7.87,7.84,7.86,39200.0,7.84,7.87,7.84,7.86,39200.0
2011-04-18 15:50:00,7.86,7.87,7.86,7.87,84800.0,7.86,7.87,7.86,7.87,84800.0
2011-04-19 09:30:00,7.9,7.93,7.88,7.91,33600.0,7.9,7.93,7.88,7.91,33600.0
2011-04-19 09:40:00,7.91,7.93,7.89,7.89,22800.0,7.91,7.93,7.89,7.89,22800.0
2011-04-19 09:50:00,7.89,7.89,7.86,7.87,13600.0,7.89,7.89,7.86,7.87,13600.0
2011-04-19 10:00:00,7.87,7.87,7.84,7.86,28000.0,7.87,7.87,7.84,7.86,28000.0
2011-04-19 10:10:00,7.86,7.91,7.86,7.9,18400.0,7.86,7.91,7.86,7.9,18400.0
2011-04-19 10:20:00,7.91,7.93,7.9,7.93,17600.0,7.91,7.93,7.9,7.93,17600.0
2011-04-19 10:30:00,7.93,7.93,7.9,7.9,25600.0,7.93,7.93,7.9,7.9,25600.0
2011-04-19 10:40:00,7.9,7.91,7.89,7.89,12000.0,7.9,7.91,7.89,7.89,12000.0
2011-04-19 10:50:00,7.9,7.9,7.87,7.88,16000.0,7.9,7.9,7.87,7.88,16000.0
2011-04-19 11:00:00,7.88,7.92,7.88,7.91,42800.0,7.88,7.92,7.88,7.91,42800.0
2011-04-19 11:10:00,7.91,7.91,7.9,7.9,10000.0,7.91,7.91,7.9,7.9,10000.0
2011-04-19 11:20:00,7.9,7.91,7.9,7.91,37200.0,7.9,7.91,7.9,7.91,37200.0
2011-04-19 11:30:00,7.92,7.93,7.92,7.93,16000.0,7.92,7.93,7.92,7.93,16000.0
2011-04-19 11:40:00,7.94,7.94,7.93,7.93,4800.0,7.94,7.94,7.93,7.93,4800.0
2011-04-19 11:50:00,7.93,7.95,7.92,7.94,22400.0,7.93,7.95,7.92,7.94,22400.0
2011-04-19 12:00:00,7.93,7.94,7.93,7.93,8800.0,7.93,7.94,7.93,7.93,8800.0
2011-04-19 12:10:00,7.94,7.94,7.92,7.92,11200.0,7.94,7.94,7.92,7.92,11200.0
2011-04-19 12:20:00,7.92,7.92,7.9,7.9,9200.0,7.92,7.92,7.9,7.9,9200.0
2011-04-19 12:30:00,7.9,7.9,7.89,7.9,9600.0,7.9,7.9,7.89,7.9,9600.0
2011-04-19 12:40:00,7.9,7.9,7.89,7.89,10000.0,7.9,7.9,7.89,7.89,10000.0
2011-04-19 12:50:00,7.89,7.9,7.89,7.89,11200.0,7.89,7.9,7.89,7.89,11200.0
2011-04-19 13:00:00,7.9,7.91,7.9,7.9,14800.0,7.9,7.91,7.9,7.9,14800.0
2011-04-19 13:10:00,7.9,7.91,7.9,7.91,7600.0,7.9,7.91,7.9,7.91,7600.0
2011-04-19 13:20:00,7.91,7.91,7.91,7.91,6000.0,7.91,7.91,7.91,7.91,6000.0
2011-04-19 13:30:00,7.91,7.93,7.9,7.93,15200.0,7.91,7.93,7.9,7.93,15200.0
2011-04-19 13:40:00,7.93,7.94,7.93,7.94,7200.0,7.93,7.94,7.93,7.94,7200.0
2011-04-19 13:50:00,7.94,7.96,7.94,7.95,10000.0,7.94,7.96,7.94,7.95,10000.0
2011-04-19 14:00:00,7.95,7.95,7.95,7.95,11200.0,7.95,7.95,7.95,7.95,11200.0
2011-04-19 14:10:00,7.95,7.97,7.95,7.96,22800.0,7.95,7.97,7.95,7.96,22800.0
2011-04-19 14:20:00,7.96,7.96,7.96,7.96,4800.0,7.96,7.96,7.96,7.96,4800.0
2011-04-19 14:30:00,7.96,7.96,7.96,7.96,12000.0,7.96,7.96,7.96,7.96,12000.0
2011-04-19 14:40:00,7.95,7.98,7.95,7.97,14400.0,7.95,7.98,7.95,7.97,14400.0
2011-04-19 14:50:00,7.97,7.98,7.97,7.98,12000.0,7.97,7.98,7.97,7.98,12000.0
2011-04-19 15:00:00,7.98,7.99,7.97,7.99,18000.0,7.98,7.99,7.97,7.99,18000.0
2011-04-19 15:10:00,7.99,8.02,7.99,8.02,42000.0,7.99,8.02,7.99,8.02,42000.0
2011-04-19 15:20:00,8.02,8.02,8.01,8.01,38800.0,8.02,8.02,8.01,8.01,38800.0
2011-04-19 15:30:00,8.01,8.01,7.99,7.99,25200.0,8.01,8.01,7.99,7.99,25200.0
2011-04-19 15:40:00,8.0,8.0,7.97,7.97,40800.0,8.0,8.0,7.97,7.97,40800.0
2011-04-19 15:50:00,7.98,7.99,7.97,7.98,101600.0,7.98,7.99,7.97,7.98,101600.0
2011-04-20 09:30:00,8.12,8.17,8.12,8.14,34800.0,8.12,8.17,8.12,8.14,34800.0
2011-04-20 09:40:00,8.14,8.14,8.09,8.09,14000.0,8.14,8.14,8.09,8.09,14000.0
2011-04-20 09:50:00,8.09,8.09,8.08,8.08,5200.0,8.09,8.09,8.08,8.08,5200.0
2011-04-20 10:00:00,8.07,8.07,8.06,8.06,21600.0,8.07,8.07,8.06,8.06,21600.0
2011-04-20 10:10:00,8.06,8.07,8.06,8.07,39200.0,8.06,8.07,8.06,8.07,39200.0
2011-04-20 10:20:00,8.06,8.06,8.05,8.06,8000.0,8.06,8.06,8.05,8.06,8000.0
2011-04-20 10:30:00,8.05,8.05,8.03,8.03,8800.0,8.05,8.05,8.03,8.03,8800.0
2011-04-20 10:40:00,8.04,8.05,8.04,8.05,10000.0,8.04,8.05,8.04,8.05,10000.0
2011-04-20 10:50:00,8.05,8.05,8.05,8.05,4800.0,8.05,8.05,8.05,8.05,4800.0
2011-04-20 11:00:00,8.04,8.04,8.03,8.03,12000.0,8.04,8.04,8.03,8.03,12000.0
2011-04-20 11:10:00,8.03,8.03,7.97,7.97,438000.0,8.03,8.03,7.97,7.97,438000.0
2011-04-20 11:20:00,7.98,7.98,7.94,7.95,24800.0,7.98,7.98,7.94,7.95,24800.0
2011-04-20 11:30:00,7.95,7.95,7.9,7.91,66800.0,7.95,7.95,7.9,7.91,66800.0
2011-04-20 11:40:00,7.91,7.95,7.9,7.95,60400.0,7.91,7.95,7.9,7.95,60400.0
2011-04-20 11:50:00,7.95,7.98,7.95,7.97,12800.0,7.95,7.98,7.95,7.97,12800.0
2011-04-20 12:00:00,7.97,7.99,7.96,7.99,15600.0,7.97,7.99,7.96,7.99,15600.0
2011-04-20 12:10:00,7.99,7.99,7.98,7.99,5600.0,7.99,7.99,7.98,7.99,5600.0
2011-04-20 12:20:00,7.99,7.99,7.97,7.97,7200.0,7.99,7.99,7.97,7.97,7200.0
2011-04-20 12:30:00,7.98,7.98,7.97,7.98,5200.0,7.98,7.98,7.97,7.98,5200.0
2011-04-20 12:40:00,7.97,7.98,7.97,7.98,12400.0,7.97,7.98,7.97,7.98,12400.0
2011-04-20 12:50:00,7.98,7.99,7.98,7.99,1600.0,7.98,7.99,7.98,7.99,1600.0
2011-04-20 13:00:00,7.99,7.99,7.98,7.98,27200.0,7.99,7.99,7.98,7.98,27200.0
2011-04-20 13:10:00,7.98,7.98,7.97,7.98,16000.0,7.98,7.98,7.97,7.98,16000.0
2011-04-20 13:20:00,7.98,7.99,7.97,7.98,11200.0,7.98,7.99,7.97,7.98,11200.0
2011-04-20 13:30:00,7.98,7.98,7.97,7.98,19200.0,7.98,7.98,7.97,7.98,19200.0
2011-04-20 13:40:00,7.98,7.98,7.98,7.98,10400.0,7.98,7.98,7.98,7.98,10400.0
2011-04-20 13:50:00,7.98,8.0,7.98,7.99,6000.0,7.98,8.0,7.98,7.99,6000.0
2011-04-20 14:00:00,7.99,7.99,7.98,7.98,10400.0,7.99,7.99,7.98,7.98,10400.0
2011-04-20 14:10:00,7.98,7.99,7.98,7.99,6800.0,7.98,7.99,7.98,7.99,6800.0
2011-04-20 14:20:00,7.99,8.01,7.99,8.01,12800.0,7.99,8.01,7.99,8.01,12800.0
2011-04-20 14:30:00,8.01,8.03,8.01,8.03,10800.0,8.01,8.03,8.01,8.03,10800.0
2011-04-20 14:40:00,8.03,8.04,8.03,8.04,12000.0,8.03,8.04,8.03,8.04,12000.0
2011-04-20 14:50:00,8.04,8.04,8.02,8.02,12800.0,8.04,8.04,8.02,8.02,12800.0
2011-04-20 15:00:00,8.02,8.02,8.01,8.02,10000.0,8.02,8.02,8.01,8.02,10000.0
2011-04-20 15:10:00,8.02,8.03,8.01,8.03,18000.0,8.02,8.03,8.01,8.03,18000.0
2011-04-20 15:20:00,8.03,8.04,8.02,8.04,15600.0,8.03,8.04,8.02,8.04,15600.0
2011-04-20 15:30:00,8.04,8.04,8.03,8.04,14800.0,8.04,8.04,8.03,8.04,14800.0
2011-04-20 15:40:00,8.04,8.04,8.02,8.02,65600.0,8.04,8.04,8.02,8.02,65600.0
2011-04-20 15:50:00,8.02,8.04,8.01,8.04,85600.0,8.02,8.04,8.01,8.04,85600.0
2011-04-21 09:30:00,8.15,8.24,8.13,8.21,82800.0,8.15,8.24,8.13,8.21,82800.0
2011-04-21 09:40:00,8.21,8.25,8.2,8.25,19600.0,8.21,8.25,8.2,8.25,19600.0
2011-04-21 09:50:00,8.25,8.33,8.25,8.3,41600.0,8.25,8.33,8.25,8.3,41600.0
2011-04-21 10:00:00,8.3,8.3,8.26,8.28,16400.0,8.3,8.3,8.26,8.28,16400.0
2011-04-21 10:10:00,8.27,8.28,8.26,8.26,12000.0,8.27,8.28,8.26,8.26,12000.0
2011-04-21 10:20:00,8.26,8.28,8.26,8.27,8000.0,8.26,8.28,8.26,8.27,8000.0
2011-04-21 10:30:00,8.27,8.27,8.26,8.27,16000.0,8.27,8.27,8.26,8.27,16000.0
2011-04-21 10:40:00,8.27,8.29,8.27,8.28,15600.0,8.27,8.29,8.27,8.28,15600.0
2011-04-21 10:50:00,8.28,8.29,8.27,8.28,11200.0,8.28,8.29,8.27,8.28,11200.0
2011-04-21 11:00:00,8.27,8.27,8.26,8.26,4800.0,8.27,8.27,8.26,8.26,4800.0
2011-04-21 11:10:00,8.26,8.26,8.24,8.24,10400.0,8.26,8.26,8.24,8.24,10400.0
2011-04-21 11:20:00,8.24,8.25,8.24,8.25,10000.0,8.24,8.25,8.24,8.25,10000.0
2011-04-21 11:30:00,8.25,8.26,8.24,8.26,6400.0,8.25,8.26,8.24,8.26,6400.0
2011-04-21 11:40:00,8.26,8.26,8.24,8.25,4800.0,8.26,8.26,8.24,8.25,4800.0
2011-04-21 11:50:00,8.26,8.26,8.24,8.25,8400.0,8.26,8.26,8.24,8.25,8400.0
2011-04-21 12:00:00,8.25,8.25,8.24,8.24,5600.0,8.25,8.25,8.24,8.24,5600.0
2011-04-21 12:10:00,8.24,8.24,8.23,8.23,5200.0,8.24,8.24,8.23,8.23,5200.0
2011-04-21 12:20:00,8.24,8.25,8.24,8.25,5600.0,8.24,8.25,8.24,8.25,5600.0
2011-04-21 12:30:00,8.25,8.26,8.25,8.25,7600.0,8.25,8.26,8.25,8.25,7600.0
2011-04-21 12:40:00,8.25,8.25,8.24,8.24,3200.0,8.25,8.25,8.24,8.24,3200.0
2011-04-21 12:50:00,8.24,8.25,8.24,8.25,3200.0,8.24,8.25,8.24,8.25,3200.0
2011-04-21 13:00:00,8.25,8.26,8.25,8.25,4400.0,8.25,8.26,8.25,8.25,4400.0
2011-04-21 13:10:00,8.25,8.25,8.24,8.24,5600.0,8.25,8.25,8.24,8.24,5600.0
2011-04-21 13:20:00,8.24,8.24,8.24,8.24,8400.0,8.24,8.24,8.24,8.24,8400.0
2011-04-21 13:30:00,8.24,8.24,8.23,8.23,3200.0,8.24,8.24,8.23,8.23,3200.0
2011-04-21 13:40:00,8.23,8.23,8.22,8.23,3200.0,8.23,8.23,8.22,8.23,3200.0
2011-04-21 13:50:00,8.23,8.23,8.22,8.22,3600.0,8.23,8.23,8.22,8.22,3600.0
2011-04-21 14:00:00,8.23,8.23,8.22,8.22,6000.0,8.23,8.23,8.22,8.22,6000.0
2011-04-21 14:10:00,8.21,8.22,8.21,8.21,5600.0,8.21,8.22,8.21,8.21,5600.0
2011-04-21 14:20:00,8.21,8.22,8.21,8.21,8400.0,8.21,8.22,8.21,8.21,8400.0
2011-04-21 14:30:00,8.22,8.22,8.21,8.21,5200.0,8.22,8.22,8.21,8.21,5200.0
2011-04-21 14:40:00,8.21,8.21,8.21,8.21,6800.0,8.21,8.21,8.21,8.21,6800.0
2011-04-21 14:50:00,8.21,8.21,8.2,8.2,7200.0,8.21,8.21,8.2,8.2,7200.0
2011-04-21 15:00:00,8.19,8.21,8.19,8.2,10000.0,8.19,8.21,8.19,8.2,10000.0
2011-04-21 15:10:00,8.2,8.22,8.2,8.21,42400.0,8.2,8.22,8.2,8.21,42400.0
2011-04-21 15:20:00,8.21,8.22,8.21,8.21,28800.0,8.21,8.22,8.21,8.21,28800.0
2011-04-21 15:30:00,8.21,8.23,8.21,8.22,38000.0,8.21,8.23,8.21,8.22,38000.0
2011-04-21 15:40:00,8.22,8.24,8.21,8.24,40400.0,8.22,8.24,8.21,8.24,40400.0
2011-04-21 15:50:00,8.24,8.24,8.23,8.24,67600.0,8.24,8.24,8.23,8.24,67600.0
2011-04-25 09:30:00,8.21,8.22,8.13,8.15,21600.0,8.21,8.22,8.13,8.15,21600.0
2011-04-25 09:40:00,8.15,8.17,8.13,8.17,13600.0,8.15,8.17,8.13,8.17,13600.0
2011-04-25 09:50:00,8.17,8.18,8.17,8.18,16000.0,8.17,8.18,8.17,8.18,16000.0
2011-04-25 10:00:00,8.18,8.18,8.17,8.17,6000.0,8.18,8.18,8.17,8.17,6000.0
2011-04-25 10:10:00,8.16,8.17,8.15,8.17,16000.0,8.16,8.17,8.15,8.17,16000.0
2011-04-25 10:20:00,8.17,8.17,8.16,8.17,22400.0,8.17,8.17,8.16,8.17,22400.0
2011-04-25 10:30:00,8.16,8.17,8.15,8.16,15600.0,8.16,8.17,8.15,8.16,15600.0
2011-04-25 10:40:00,8.16,8.16,8.14,8.14,24800.0,8.16,8.16,8.14,8.14,24800.0
2011-04-25 10:50:00,8.14,8.14,8.12,8.13,57600.0,8.14,8.14,8.12,8.13,57600.0
2011-04-25 11:00:00,8.12,8.12,8.09,8.1,25600.0,8.12,8.12,8.09,8.1,25600.0
2011-04-25 11:10:00,8.09,8.11,8.09,8.1,30400.0,8.09,8.11,8.09,8.1,30400.0
2011-04-25 11:20:00,8.11,8.12,8.1,8.11,19600.0,8.11,8.12,8.1,8.11,19600.0
2011-04-25 11:30:00,8.11,8.11,8.1,8.1,17200.0,8.11,8.11,8.1,8.1,17200.0
2011-04-25 11:40:00,8.1,8.11,8.1,8.11,14000.0,8.1,8.11,8.1,8.11,14000.0
2011-04-25 11:50:00,8.11,8.13,8.11,8.12,15200.0,8.11,8.13,8.11,8.12,15200.0
2011-04-25 12:00:00,8.13,8.13,8.12,8.13,6400.0,8.13,8.13,8.12,8.13,6400.0
2011-04-25 12:10:00,8.13,8.13,8.12,8.12,16000.0,8.13,8.13,8.12,8.12,16000.0
2011-04-25 12:20:00,8.12,8.14,8.11,8.12,36000.0,8.12,8.14,8.11,8.12,36000.0
2011-04-25 12:30:00,8.12,8.13,8.12,8.12,5600.0,8.12,8.13,8.12,8.12,5600.0
2011-04-25 12:40:00,8.12,8.12,8.11,8.11,14800.0,8.12,8.12,8.11,8.11,14800.0
2011-04-25 12:50:00,8.11,8.12,8.11,8.12,10400.0,8.11,8.12,8.11,8.12,10400.0
2011-04-25 13:00:00,8.12,8.12,8.1,8.1,34000.0,8.12,8.12,8.1,8.1,34000.0
2011-04-25 13:10:00,8.1,8.1,8.09,8.09,24800.0,8.1,8.1,8.09,8.09,24800.0
2011-04-25 13:20:00,8.1,8.1,8.09,8.09,14800.0,8.1,8.1,8.09,8.09,14800.0
2011-04-25 13:30:00,8.09,8.1,8.09,8.09,98400.0,8.09,8.1,8.09,8.09,98400.0
2011-04-25 13:40:00,8.09,8.1,8.08,8.09,18000.0,8.09,8.1,8.08,8.09,18000.0
2011-04-25 13:50:00,8.1,8.1,8.08,8.09,16400.0,8.1,8.1,8.08,8.09,16400.0
2011-04-25 14:00:00,8.09,8.09,8.07,8.08,67200.0,8.09,8.09,8.07,8.08,67200.0
2011-04-25 14:10:00,8.08,8.09,8.07,8.08,37600.0,8.08,8.09,8.07,8.08,37600.0
2011-04-25 14:20:00,8.08,8.08,8.03,8.05,73200.0,8.08,8.08,8.03,8.05,73200.0
2011-04-25 14:30:00,8.05,8.05,8.05,8.05,25600.0,8.05,8.05,8.05,8.05,25600.0
2011-04-25 14:40:00,8.05,8.08,8.04,8.05,79200.0,8.05,8.08,8.04,8.05,79200.0
2011-04-25 14:50:00,8.05,8.08,8.05,8.08,38000.0,8.05,8.08,8.05,8.08,38000.0
2011-04-25 15:00:00,8.08,8.1,8.08,8.08,47600.0,8.08,8.1,8.08,8.08,47600.0
2011-04-25 15:10:00,8.08,8.08,8.06,8.06,22800.0,8.08,8.08,8.06,8.06,22800.0
2011-04-25 15:20:00,8.07,8.07,8.05,8.05,34000.0,8.07,8.07,8.05,8.05,34000.0
2011-04-25 15:30:00,8.05,8.07,8.05,8.06,67200.0,8.05,8.07,8.05,8.06,67200.0
2011-04-25 15:40:00,8.05,8.06,8.02,8.03,82000.0,8.05,8.06,8.02,8.03,82000.0
2011-04-25 15:50:00,8.02,8.05,8.02,8.03,201600.0,8.02,8.05,8.02,8.03,201600.0
2011-04-26 09:30:00,8.09,8.87,8.09,8.76,295200.0,8.09,8.87,8.09,8.76,295200.0
2011-04-26 09:40:00,8.75,8.76,8.63,8.7,190400.0,8.75,8.76,8.63,8.7,190400.0
2011-04-26 09:50:00,8.69,8.7,8.48,8.5,300400.0,8.69,8.7,8.48,8.5,300400.0
2011-04-26 10:00:00,8.48,8.55,8.33,8.47,445200.0,8.48,8.55,8.33,8.47,445200.0
2011-04-26 10:10:00,8.47,8.48,8.43,8.47,88000.0,8.47,8.48,8.43,8.47,88000.0
2011-04-26 10:20:00,8.47,8.52,8.43,8.44,65200.0,8.47,8.52,8.43,8.44,65200.0
2011-04-26 10:30:00,8.45,8.53,8.45,8.53,42400.0,8.45,8.53,8.45,8.53,42400.0
2011-04-26 10:40:00,8.53,8.57,8.52,8.52,44400.0,8.53,8.57,8.52,8.52,44400.0
2011-04-26 10:50:00,8.51,8.53,8.48,8.52,44400.0,8.51,8.53,8.48,8.52,44400.0
2011-04-26 11:00:00,8.52,8.54,8.51,8.53,49200.0,8.52,8.54,8.51,8.53,49200.0
2011-04-26 11:10:00,8.52,8.53,8.52,8.52,53200.0,8.52,8.53,8.52,8.52,53200.0
2011-04-26 11:20:00,8.52,8.55,8.52,8.54,49200.0,8.52,8.55,8.52,8.54,49200.0
2011-04-26 11:30:00,8.55,8.57,8.49,8.5,96000.0,8.55,8.57,8.49,8.5,96000.0
2011-04-26 11:40:00,8.5,8.54,8.5,8.52,25600.0,8.5,8.54,8.5,8.52,25600.0
2011-04-26 11:50:00,8.52,8.52,8.49,8.5,24400.0,8.52,8.52,8.49,8.5,24400.0
2011-04-26 12:00:00,8.5,8.5,8.49,8.49,30800.0,8.5,8.5,8.49,8.49,30800.0
2011-04-26 12:10:00,8.49,8.54,8.49,8.52,36000.0,8.49,8.54,8.49,8.52,36000.0
2011-04-26 12:20:00,8.52,8.52,8.51,8.51,12800.0,8.52,8.52,8.51,8.51,12800.0
2011-04-26 12:30:00,8.51,8.52,8.49,8.5,18400.0,8.51,8.52,8.49,8.5,18400.0
2011-04-26 12:40:00,8.49,8.5,8.47,8.47,20400.0,8.49,8.5,8.47,8.47,20400.0
2011-04-26 12:50:00,8.47,8.48,8.42,8.42,44800.0,8.47,8.48,8.42,8.42,44800.0
2011-04-26 13:00:00,8.42,8.46,8.38,8.39,80000.0,8.42,8.46,8.38,8.39,80000.0
2011-04-26 13:10:00,8.39,8.4,8.37,8.38,60000.0,8.39,8.4,8.37,8.38,60000.0
2011-04-26 13:20:00,8.38,8.39,8.33,8.39,140800.0,8.38,8.39,8.33,8.39,140800.0
2011-04-26 13:30:00,8.4,8.45,8.4,8.44,20000.0,8.4,8.45,8.4,8.44,20000.0
2011-04-26 13:40:00,8.45,8.51,8.45,8.51,66800.0,8.45,8.51,8.45,8.51,66800.0
2011-04-26 13:50:00,8.51,8.51,8.49,8.49,66000.0,8.51,8.51,8.49,8.49,66000.0
2011-04-26 14:00:00,8.49,8.56,8.49,8.56,46400.0,8.49,8.56,8.49,8.56,46400.0
2011-04-26 14:10:00,8.56,8.59,8.55,8.57,46400.0,8.56,8.59,8.55,8.57,46400.0
2011-04-26 14:20:00,8.56,8.57,8.52,8.52,180000.0,8.56,8.57,8.52,8.52,180000.0
2011-04-26 14:30:00,8.52,8.52,8.49,8.51,30000.0,8.52,8.52,8.49,8.51,30000.0
2011-04-26 14:40:00,8.52,8.57,8.52,8.56,37200.0,8.52,8.57,8.52,8.56,37200.0
2011-04-26 14:50:00,8.56,8.58,8.56,8.56,26000.0,8.56,8.58,8.56,8.56,26000.0
2011-04-26 15:00:00,8.56,8.56,8.54,8.55,25600.0,8.56,8.56,8.54,8.55,25600.0
2011-04-26 15:10:00,8.55,8.55,8.52,8.54,49200.0,8.55,8.55,8.52,8.54,49200.0
2011-04-26 15:20:00,8.54,8.56,8.54,8.56,30000.0,8.54,8.56,8.54,8.56,30000.0
2011-04-26 15:30:00,8.56,8.58,8.55,8.55,83600.0,8.56,8.58,8.55,8.55,83600.0
2011-04-26 15:40:00,8.55,8.56,8.51,8.56,153200.0,8.55,8.56,8.51,8.56,153200.0
2011-04-26 15:50:00,8.56,8.56,8.53,8.54,204800.0,8.56,8.56,8.53,8.54,204800.0
2011-04-27 09:30:00,8.65,8.75,8.5,8.69,93200.0,8.65,8.75,8.5,8.69,93200.0
2011-04-27 09:40:00,8.69,8.81,8.69,8.77,49200.0,8.69,8.81,8.69,8.77,49200.0
2011-04-27 09:50:00,8.75,8.77,8.74,8.76,71600.0,8.75,8.77,8.74,8.76,71600.0
2011-04-27 10:00:00,8.76,8.76,8.73,8.74,43200.0,8.76,8.76,8.73,8.74,43200.0
2011-04-27 10:10:00,8.74,8.74,8.71,8.72,56000.0,8.74,8.74,8.71,8.72,56000.0
2011-04-27 10:20:00,8.72,8.78,8.72,8.77,60400.0,8.72,8.78,8.72,8.77,60400.0
2011-04-27 10:30:00,8.77,8.79,8.74,8.79,42400.0,8.77,8.79,8.74,8.79,42400.0
2011-04-27 10:40:00,8.79,8.86,8.79,8.86,41200.0,8.79,8.86,8.79,8.86,41200.0
2011-04-27 10:50:00,8.86,8.86,8.79,8.81,90800.0,8.86,8.86,8.79,8.81,90800.0
2011-04-27 11:00:00,8.81,8.81,8.79,8.8,94000.0,8.81,8.81,8.79,8.8,94000.0
2011-04-27 11:10:00,8.8,8.87,8.8,8.87,38800.0,8.8,8.87,8.8,8.87,38800.0
2011-04-27 11:20:00,8.87,8.9,8.87,8.88,89600.0,8.87,8.9,8.87,8.88,89600.0
2011-04-27 11:30:00,8.88,8.92,8.87,8.92,49200.0,8.88,8.92,8.87,8.92,49200.0
2011-04-27 11:40:00,8.92,8.93,8.89,8.89,52400.0,8.92,8.93,8.89,8.89,52400.0
2011-04-27 11:50:00,8.9,8.93,8.9,8.93,74400.0,8.9,8.93,8.9,8.93,74400.0
2011-04-27 12:00:00,8.93,8.96,8.92,8.95,61600.0,8.93,8.96,8.92,8.95,61600.0
2011-04-27 12:10:00,8.94,8.94,8.92,8.92,42400.0,8.94,8.94,8.92,8.92,42400.0
2011-04-27 12:20:00,8.92,8.93,8.88,8.89,64400.0,8.92,8.93,8.88,8.89,64400.0
2011-04-27 12:30:00,8.9,8.9,8.88,8.9,60800.0,8.9,8.9,8.88,8.9,60800.0
2011-04-27 12:40:00,8.9,8.9,8.89,8.9,38000.0,8.9,8.9,8.89,8.9,38000.0
2011-04-27 12:50:00,8.9,8.9,8.87,8.89,64400.0,8.9,8.9,8.87,8.89,64400.0
2011-04-27 13:00:00,8.88,8.94,8.88,8.94,70400.0,8.88,8.94,8.88,8.94,70400.0
2011-04-27 13:10:00,8.94,8.95,8.94,8.95,21200.0,8.94,8.95,8.94,8.95,21200.0
2011-04-27 13:20:00,8.95,8.98,8.94,8.95,33200.0,8.95,8.98,8.94,8.95,33200.0
2011-04-27 13:30:00,8.95,8.96,8.94,8.96,32800.0,8.95,8.96,8.94,8.96,32800.0
2011-04-27 13:40:00,8.95,8.96,8.93,8.95,21200.0,8.95,8.96,8.93,8.95,21200.0
2011-04-27 13:50:00,8.95,8.97,8.95,8.97,29200.0,8.95,8.97,8.95,8.97,29200.0
2011-04-27 14:00:00,8.97,8.99,8.93,8.95,69200.0,8.97,8.99,8.93,8.95,69200.0
2011-04-27 14:10:00,8.94,8.95,8.92,8.94,33600.0,8.94,8.95,8.92,8.94,33600.0
2011-04-27 14:20:00,8.94,8.98,8.94,8.94,46400.0,8.94,8.98,8.94,8.94,46400.0
2011-04-27 14:30:00,8.95,8.97,8.95,8.96,26000.0,8.95,8.97,8.95,8.96,26000.0
2011-04-27 14:40:00,8.95,8.95,8.93,8.94,41600.0,8.95,8.95,8.93,8.94,41600.0
2011-04-27 14:50:00,8.94,8.97,8.94,8.96,28800.0,8.94,8.97,8.94,8.96,28800.0
2011-04-27 15:00:00,8.96,8.96,8.94,8.94,48000.0,8.96,8.96,8.94,8.94,48000.0
2011-04-27 15:10:00,8.94,8.94,8.9,8.9,58800.0,8.94,8.94,8.9,8.9,58800.0
2011-04-27 15:20:00,8.9,8.93,8.9,8.92,77600.0,8.9,8.93,8.9,8.92,77600.0
2011-04-27 15:30:00,8.92,8.94,8.92,8.92,38000.0,8.92,8.94,8.92,8.92,38000.0
2011-04-27 15:40:00,8.92,8.92,8.91,8.92,82400.0,8.92,8.92,8.91,8.92,82400.0
2011-04-27 15:50:00,8.92,8.93,8.9,8.91,99600.0,8.92,8.93,8.9,8.91,99600.0
2011-04-28 09:30:00,8.81,9.0,8.81,8.93,110000.0,8.81,9.0,8.81,8.93,110000.0
2011-04-28 09:40:00,8.92,8.93,8.9,8.92,19200.0,8.92,8.93,8.9,8.92,19200.0
2011-04-28 09:50:00,8.92,8.96,8.91,8.92,29200.0,8.92,8.96,8.91,8.92,29200.0
2011-04-28 10:00:00,8.91,8.94,8.91,8.93,50000.0,8.91,8.94,8.91,8.93,50000.0
2011-04-28 10:10:00,8.94,8.96,8.93,8.96,39600.0,8.94,8.96,8.93,8.96,39600.0
2011-04-28 10:20:00,8.96,8.97,8.94,8.94,36400.0,8.96,8.97,8.94,8.94,36400.0
2011-04-28 10:30:00,8.94,8.94,8.93,8.93,19600.0,8.94,8.94,8.93,8.93,19600.0
2011-04-28 10:40:00,8.94,8.96,8.94,8.95,8000.0,8.94,8.96,8.94,8.95,8000.0
2011-04-28 10:50:00,8.96,8.96,8.95,8.96,17600.0,8.96,8.96,8.95,8.96,17600.0
2011-04-28 11:00:00,8.96,8.97,8.96,8.97,11600.0,8.96,8.97,8.96,8.97,11600.0
2011-04-28 11:10:00,8.98,8.99,8.97,8.99,18800.0,8.98,8.99,8.97,8.99,18800.0
2011-04-28 11:20:00,8.98,9.0,8.98,8.99,18000.0,8.98,9.0,8.98,8.99,18000.0
2011-04-28 11:30:00,8.99,8.99,8.96,8.96,22000.0,8.99,8.99,8.96,8.96,22000.0
2011-04-28 11:40:00,8.97,8.99,8.97,8.97,10800.0,8.97,8.99,8.97,8.97,10800.0
2011-04-28 11:50:00,8.97,8.98,8.96,8.98,9600.0,8.97,8.98,8.96,8.98,9600.0
2011-04-28 12:00:00,8.97,8.97,8.96,8.96,22000.0,8.97,8.97,8.96,8.96,22000.0
2011-04-28 12:10:00,8.96,8.96,8.95,8.95,14000.0,8.96,8.96,8.95,8.95,14000.0
2011-04-28 12:20:00,8.95,8.97,8.95,8.96,20400.0,8.95,8.97,8.95,8.96,20400.0
2011-04-28 12:30:00,8.97,8.97,8.96,8.96,4400.0,8.97,8.97,8.96,8.96,4400.0
2011-04-28 12:40:00,8.96,8.96,8.93,8.93,31200.0,8.96,8.96,8.93,8.93,31200.0
2011-04-28 12:50:00,8.93,8.93,8.9,8.9,48000.0,8.93,8.93,8.9,8.9,48000.0
2011-04-28 13:00:00,8.9,8.9,8.89,8.9,32000.0,8.9,8.9,8.89,8.9,32000.0
2011-04-28 13:10:00,8.9,8.9,8.88,8.89,28400.0,8.9,8.9,8.88,8.89,28400.0
2011-04-28 13:20:00,8.89,8.91,8.89,8.9,17600.0,8.89,8.91,8.89,8.9,17600.0
2011-04-28 13:30:00,8.9,8.9,8.9,8.9,13600.0,8.9,8.9,8.9,8.9,13600.0
2011-04-28 13:40:00,8.9,8.91,8.9,8.91,8400.0,8.9,8.91,8.9,8.91,8400.0
2011-04-28 13:50:00,8.91,8.92,8.9,8.9,13600.0,8.91,8.92,8.9,8.9,13600.0
2011-04-28 14:00:00,8.9,8.91,8.9,8.9,19200.0,8.9,8.91,8.9,8.9,19200.0
2011-04-28 14:10:00,8.9,8.92,8.9,8.92,38400.0,8.9,8.92,8.9,8.92,38400.0
2011-04-28 14:20:00,8.92,8.92,8.92,8.92,6400.0,8.92,8.92,8.92,8.92,6400.0
2011-04-28 14:30:00,8.92,8.93,8.91,8.91,16400.0,8.92,8.93,8.91,8.91,16400.0
2011-04-28 14:40:00,8.92,8.92,8.91,8.91,52800.0,8.92,8.92,8.91,8.91,52800.0
2011-04-28 14:50:00,8.91,8.93,8.91,8.92,16800.0,8.91,8.93,8.91,8.92,16800.0
2011-04-28 15:00:00,8.92,8.92,8.91,8.92,14800.0,8.92,8.92,8.91,8.92,14800.0
2011-04-28 15:10:00,8.92,8.93,8.9,8.92,43200.0,8.92,8.93,8.9,8.92,43200.0
2011-04-28 15:20:00,8.92,8.94,8.92,8.93,49600.0,8.92,8.94,8.92,8.93,49600.0
2011-04-28 15:30:00,8.93,8.95,8.92,8.94,56800.0,8.93,8.95,8.92,8.94,56800.0
2011-04-28 15:40:00,8.94,8.95,8.92,8.92,90400.0,8.94,8.95,8.92,8.92,90400.0
2011-04-28 15:50:00,8.93,8.95,8.91,8.94,167200.0,8.93,8.95,8.91,8.94,167200.0
2011-04-29 09:30:00,8.93,8.94,8.86,8.88,106400.0,8.93,8.94,8.86,8.88,106400.0
2011-04-29 09:40:00,8.9,8.91,8.84,8.85,28000.0,8.9,8.91,8.84,8.85,28000.0
2011-04-29 09:50:00,8.85,8.88,8.84,8.86,28400.0,8.85,8.88,8.84,8.86,28400.0
2011-04-29 10:00:00,8.86,8.9,8.86,8.88,32000.0,8.86,8.9,8.86,8.88,32000.0
2011-04-29 10:10:00,8.88,8.91,8.87,8.9,43200.0,8.88,8.91,8.87,8.9,43200.0
2011-04-29 10:20:00,8.9,8.97,8.9,8.97,28400.0,8.9,8.97,8.9,8.97,28400.0
2011-04-29 10:30:00,8.96,8.98,8.94,8.97,58400.0,8.96,8.98,8.94,8.97,58400.0
2011-04-29 10:40:00,8.98,9.03,8.98,9.02,28800.0,8.98,9.03,8.98,9.02,28800.0
2011-04-29 10:50:00,9.02,9.03,9.01,9.03,13200.0,9.02,9.03,9.01,9.03,13200.0
2011-04-29 11:00:00,9.03,9.04,9.03,9.04,22800.0,9.03,9.04,9.03,9.04,22800.0
2011-04-29 11:10:00,9.04,9.05,9.03,9.03,23600.0,9.04,9.05,9.03,9.03,23600.0
2011-04-29 11:20:00,9.03,9.05,9.03,9.05,11600.0,9.03,9.05,9.03,9.05,11600.0
2011-04-29 11:30:00,9.04,9.06,9.02,9.02,20400.0,9.04,9.06,9.02,9.02,20400.0
2011-04-29 11:40:00,9.02,9.04,9.02,9.04,15600.0,9.02,9.04,9.02,9.04,15600.0
2011-04-29 11:50:00,9.04,9.04,9.02,9.02,17200.0,9.04,9.04,9.02,9.02,17200.0
2011-04-29 12:00:00,9.02,9.04,9.02,9.04,16000.0,9.02,9.04,9.02,9.04,16000.0
2011-04-29 12:10:00,9.04,9.05,9.02,9.05,13600.0,9.04,9.05,9.02,9.05,13600.0
2011-04-29 12:20:00,9.05,9.05,9.0,9.01,68400.0,9.05,9.05,9.0,9.01,68400.0
2011-04-29 12:30:00,9.01,9.03,9.01,9.03,14800.0,9.01,9.03,9.01,9.03,14800.0
2011-04-29 12:40:00,9.03,9.04,9.03,9.04,12800.0,9.03,9.04,9.03,9.04,12800.0
2011-04-29 12:50:00,9.04,9.04,9.02,9.03,15200.0,9.04,9.04,9.02,9.03,15200.0
2011-04-29 13:00:00,9.03,9.04,9.03,9.03,19600.0,9.03,9.04,9.03,9.03,19600.0
2011-04-29 13:10:00,9.03,9.03,9.03,9.03,13600.0,9.03,9.03,9.03,9.03,13600.0
2011-04-29 13:20:00,9.03,9.03,8.99,9.02,21200.0,9.03,9.03,8.99,9.02,21200.0
2011-04-29 13:30:00,9.02,9.03,9.02,9.02,33600.0,9.02,9.03,9.02,9.02,33600.0
2011-04-29 13:40:00,9.02,9.02,9.01,9.02,33200.0,9.02,9.02,9.01,9.02,33200.0
2011-04-29 13:50:00,9.02,9.02,9.01,9.02,9600.0,9.02,9.02,9.01,9.02,9600.0
2011-04-29 14:00:00,9.02,9.02,9.01,9.02,9600.0,9.02,9.02,9.01,9.02,9600.0
2011-04-29 14:10:00,9.02,9.03,9.02,9.03,15600.0,9.02,9.03,9.02,9.03,15600.0
2011-04-29 14:20:00,9.03,9.04,9.03,9.03,12000.0,9.03,9.04,9.03,9.03,12000.0
2011-04-29 14:30:00,9.03,9.06,9.03,9.06,19600.0,9.03,9.06,9.03,9.06,19600.0
2011-04-29 14:40:00,9.06,9.06,9.01,9.02,45600.0,9.06,9.06,9.01,9.02,45600.0
2011-04-29 14:50:00,9.02,9.02,9.01,9.01,13600.0,9.02,9.02,9.01,9.01,13600.0
2011-04-29 15:00:00,9.01,9.02,9.01,9.02,16000.0,9.01,9.02,9.01,9.02,16000.0
2011-04-29 15:10:00,9.02,9.03,9.02,9.02,16800.0,9.02,9.03,9.02,9.02,16800.0
2011-04-29 15:20:00,9.02,9.06,9.02,9.04,136400.0,9.02,9.06,9.02,9.04,136400.0
2011-04-29 15:30:00,9.04,9.06,9.04,9.06,38800.0,9.04,9.06,9.04,9.06,38800.0
2011-04-29 15:40:00,9.06,9.08,9.06,9.06,47200.0,9.06,9.08,9.06,9.06,47200.0
2011-04-29 15:50:00,9.06,9.1,9.05,9.05,208400.0,9.06,9.1,9.05,9.05,208400.0
2011-05-02 09:30:00,9.12,9.16,9.12,9.15,39600.0,9.12,9.16,9.12,9.15,39600.0
2011-05-02 09:40:00,9.13,9.14,9.12,9.14,8800.0,9.13,9.14,9.12,9.14,8800.0
2011-05-02 09:50:00,9.14,9.16,9.14,9.15,8000.0,9.14,9.16,9.14,9.15,8000.0
2011-05-02 10:00:00,9.15,9.17,9.13,9.13,28400.0,9.15,9.17,9.13,9.13,28400.0
2011-05-02 10:10:00,9.13,9.16,9.12,9.16,33600.0,9.13,9.16,9.12,9.16,33600.0
2011-05-02 10:20:00,9.15,9.19,9.15,9.18,24000.0,9.15,9.19,9.15,9.18,24000.0
2011-05-02 10:30:00,9.19,9.21,9.19,9.2,16400.0,9.19,9.21,9.19,9.2,16400.0
2011-05-02 10:40:00,9.21,9.22,9.2,9.2,22800.0,9.21,9.22,9.2,9.2,22800.0
2011-05-02 10:50:00,9.19,9.19,9.14,9.14,37600.0,9.19,9.19,9.14,9.14,37600.0
2011-05-02 11:00:00,9.14,9.14,9.1,9.13,48400.0,9.14,9.14,9.1,9.13,48400.0
2011-05-02 11:10:00,9.13,9.13,9.11,9.12,23200.0,9.13,9.13,9.11,9.12,23200.0
2011-05-02 11:20:00,9.12,9.14,9.1,9.14,54000.0,9.12,9.14,9.1,9.14,54000.0
2011-05-02 11:30:00,9.13,9.14,9.12,9.14,26000.0,9.13,9.14,9.12,9.14,26000.0
2011-05-02 11:40:00,9.14,9.15,9.12,9.13,37600.0,9.14,9.15,9.12,9.13,37600.0
2011-05-02 11:50:00,9.13,9.13,9.1,9.13,63600.0,9.13,9.13,9.1,9.13,63600.0
2011-05-02 12:00:00,9.13,9.14,9.12,9.13,30000.0,9.13,9.14,9.12,9.13,30000.0
2011-05-02 12:10:00,9.13,9.14,9.13,9.13,46400.0,9.13,9.14,9.13,9.13,46400.0
2011-05-02 12:20:00,9.13,9.13,9.12,9.13,30000.0,9.13,9.13,9.12,9.13,30000.0
2011-05-02 12:30:00,9.13,9.13,9.12,9.13,35200.0,9.13,9.13,9.12,9.13,35200.0
2011-05-02 12:40:00,9.13,9.13,9.11,9.13,20000.0,9.13,9.13,9.11,9.13,20000.0
2011-05-02 12:50:00,9.13,9.13,9.12,9.12,36000.0,9.13,9.13,9.12,9.12,36000.0
2011-05-02 13:00:00,9.12,9.13,9.1,9.1,62000.0,9.12,9.13,9.1,9.1,62000.0
2011-05-02 13:10:00,9.1,9.13,9.1,9.13,19600.0,9.1,9.13,9.1,9.13,19600.0
2011-05-02 13:20:00,9.14,9.17,9.13,9.16,25200.0,9.14,9.17,9.13,9.16,25200.0
2011-05-02 13:30:00,9.16,9.18,9.15,9.18,21600.0,9.16,9.18,9.15,9.18,21600.0
2011-05-02 13:40:00,9.17,9.17,9.16,9.17,6800.0,9.17,9.17,9.16,9.17,6800.0
2011-05-02 13:50:00,9.16,9.16,9.15,9.16,29600.0,9.16,9.16,9.15,9.16,29600.0
2011-05-02 14:00:00,9.15,9.16,9.15,9.16,10800.0,9.15,9.16,9.15,9.16,10800.0
2011-05-02 14:10:00,9.15,9.17,9.15,9.17,15600.0,9.15,9.17,9.15,9.17,15600.0
2011-05-02 14:20:00,9.17,9.19,9.17,9.19,28800.0,9.17,9.19,9.17,9.19,28800.0
2011-05-02 14:30:00,9.18,9.19,9.18,9.19,12800.0,9.18,9.19,9.18,9.19,12800.0
2011-05-02 14:40:00,9.19,9.19,9.18,9.18,21600.0,9.19,9.19,9.18,9.18,21600.0
2011-05-02 14:50:00,9.19,9.19,9.18,9.18,36800.0,9.19,9.19,9.18,9.18,36800.0
2011-05-02 15:00:00,9.18,9.19,9.17,9.18,39600.0,9.18,9.19,9.17,9.18,39600.0
2011-05-02 15:10:00,9.17,9.18,9.15,9.15,33200.0,9.17,9.18,9.15,9.15,33200.0
2011-05-02 15:20:00,9.15,9.15,9.13,9.13,41600.0,9.15,9.15,9.13,9.13,41600.0
2011-05-02 15:30:00,9.13,9.15,9.13,9.14,24000.0,9.13,9.15,9.13,9.14,24000.0
2011-05-02 15:40:00,9.13,9.13,9.11,9.11,188400.0,9.13,9.13,9.11,9.11,188400.0
2011-05-02 15:50:00,9.11,9.12,9.09,9.1,186000.0,9.11,9.12,9.09,9.1,186000.0
2011-05-03 09:30:00,9.09,9.09,9.03,9.09,20400.0,9.09,9.09,9.03,9.09,20400.0
2011-05-03 09:40:00,9.09,9.09,9.03,9.06,21200.0,9.09,9.09,9.03,9.06,21200.0
2011-05-03 09:50:00,9.06,9.08,9.06,9.06,15600.0,9.06,9.08,9.06,9.06,15600.0
2011-05-03 10:00:00,9.06,9.08,9.05,9.06,38000.0,9.06,9.08,9.05,9.06,38000.0
2011-05-03 10:10:00,9.07,9.07,9.01,9.01,42400.0,9.07,9.07,9.01,9.01,42400.0
2011-05-03 10:20:00,9.02,9.03,8.99,8.99,30400.0,9.02,9.03,8.99,8.99,30400.0
2011-05-03 10:30:00,8.99,8.99,8.95,8.95,22400.0,8.99,8.99,8.95,8.95,22400.0
2011-05-03 10:40:00,8.95,8.96,8.94,8.96,14000.0,8.95,8.96,8.94,8.96,14000.0
2011-05-03 10:50:00,8.96,8.96,8.94,8.95,12400.0,8.96,8.96,8.94,8.95,12400.0
2011-05-03 11:00:00,8.95,8.98,8.95,8.97,32000.0,8.95,8.98,8.95,8.97,32000.0
2011-05-03 11:10:00,8.97,8.97,8.96,8.97,8400.0,8.97,8.97,8.96,8.97,8400.0
2011-05-03 11:20:00,8.97,8.97,8.95,8.96,17200.0,8.97,8.97,8.95,8.96,17200.0
2011-05-03 11:30:00,8.96,8.96,8.95,8.95,14000.0,8.96,8.96,8.95,8.95,14000.0
2011-05-03 11:40:00,8.95,8.95,8.94,8.94,20800.0,8.95,8.95,8.94,8.94,20800.0
2011-05-03 11:50:00,8.94,8.96,8.94,8.94,15600.0,8.94,8.96,8.94,8.94,15600.0
2011-05-03 12:00:00,8.94,8.94,8.93,8.94,14800.0,8.94,8.94,8.93,8.94,14800.0
2011-05-03 12:10:00,8.94,8.94,8.93,8.94,12400.0,8.94,8.94,8.93,8.94,12400.0
2011-05-03 12:20:00,8.94,8.95,8.94,8.94,10000.0,8.94,8.95,8.94,8.94,10000.0
2011-05-03 12:30:00,8.94,8.95,8.93,8.93,11200.0,8.94,8.95,8.93,8.93,11200.0
2011-05-03 12:40:00,8.94,8.94,8.92,8.94,25200.0,8.94,8.94,8.92,8.94,25200.0
2011-05-03 12:50:00,8.94,8.94,8.93,8.93,9600.0,8.94,8.94,8.93,8.93,9600.0
2011-05-03 13:00:00,8.94,8.96,8.94,8.95,18800.0,8.94,8.96,8.94,8.95,18800.0
2011-05-03 13:10:00,8.96,8.96,8.95,8.95,14000.0,8.96,8.96,8.95,8.95,14000.0
2011-05-03 13:20:00,8.96,8.96,8.92,8.92,16800.0,8.96,8.96,8.92,8.92,16800.0
2011-05-03 13:30:00,8.91,8.93,8.9,8.92,10000.0,8.91,8.93,8.9,8.92,10000.0
2011-05-03 13:40:00,8.91,8.92,8.91,8.92,10800.0,8.91,8.92,8.91,8.92,10800.0
2011-05-03 13:50:00,8.92,8.93,8.91,8.92,12400.0,8.92,8.93,8.91,8.92,12400.0
2011-05-03 14:00:00,8.92,8.93,8.9,8.92,9600.0,8.92,8.93,8.9,8.92,9600.0
2011-05-03 14:10:00,8.92,8.92,8.88,8.91,27600.0,8.92,8.92,8.88,8.91,27600.0
2011-05-03 14:20:00,8.9,8.93,8.9,8.93,26000.0,8.9,8.93,8.9,8.93,26000.0
2011-05-03 14:30:00,8.93,8.93,8.89,8.9,31200.0,8.93,8.93,8.89,8.9,31200.0
2011-05-03 14:40:00,8.9,8.91,8.87,8.88,34800.0,8.9,8.91,8.87,8.88,34800.0
2011-05-03 14:50:00,8.88,8.88,8.85,8.86,25200.0,8.88,8.88,8.85,8.86,25200.0
2011-05-03 15:00:00,8.86,8.87,8.85,8.86,44400.0,8.86,8.87,8.85,8.86,44400.0
2011-05-03 15:10:00,8.85,8.86,8.85,8.85,24000.0,8.85,8.86,8.85,8.85,24000.0
2011-05-03 15:20:00,8.85,8.87,8.84,8.86,32000.0,8.85,8.87,8.84,8.86,32000.0
2011-05-03 15:30:00,8.86,8.87,8.85,8.86,29600.0,8.86,8.87,8.85,8.86,29600.0
2011-05-03 15:40:00,8.86,8.87,8.85,8.85,54800.0,8.86,8.87,8.85,8.85,54800.0
2011-05-03 15:50:00,8.85,8.88,8.85,8.87,107600.0,8.85,8.88,8.85,8.87,107600.0
2011-05-04 09:30:00,8.87,8.91,8.87,8.89,38000.0,8.87,8.91,8.87,8.89,38000.0
2011-05-04 09:40:00,8.89,8.92,8.88,8.92,28000.0,8.89,8.92,8.88,8.92,28000.0
2011-05-04 09:50:00,8.93,8.93,8.89,8.9,28800.0,8.93,8.93,8.89,8.9,28800.0
2011-05-04 10:00:00,8.89,8.9,8.87,8.88,64000.0,8.89,8.9,8.87,8.88,64000.0
2011-05-04 10:10:00,8.87,8.88,8.86,8.88,10000.0,8.87,8.88,8.86,8.88,10000.0
2011-05-04 10:20:00,8.9,8.91,8.88,8.88,11200.0,8.9,8.91,8.88,8.88,11200.0
2011-05-04 10:30:00,8.88,8.89,8.87,8.87,13600.0,8.88,8.89,8.87,8.87,13600.0
2011-05-04 10:40:00,8.88,8.88,8.83,8.83,16400.0,8.88,8.88,8.83,8.83,16400.0
2011-05-04 10:50:00,8.83,8.84,8.83,8.83,3200.0,8.83,8.84,8.83,8.83,3200.0
2011-05-04 11:00:00,8.83,8.84,8.82,8.83,18400.0,8.83,8.84,8.82,8.83,18400.0
2011-05-04 11:10:00,8.83,8.83,8.77,8.78,38800.0,8.83,8.83,8.77,8.78,38800.0
2011-05-04 11:20:00,8.77,8.77,8.75,8.75,30800.0,8.77,8.77,8.75,8.75,30800.0
2011-05-04 11:30:00,8.75,8.76,8.72,8.74,38800.0,8.75,8.76,8.72,8.74,38800.0
2011-05-04 11:40:00,8.73,8.75,8.72,8.72,24400.0,8.73,8.75,8.72,8.72,24400.0
2011-05-04 11:50:00,8.72,8.72,8.69,8.7,79600.0,8.72,8.72,8.69,8.7,79600.0
2011-05-04 12:00:00,8.7,8.71,8.69,8.69,50800.0,8.7,8.71,8.69,8.69,50800.0
2011-05-04 12:10:00,8.69,8.7,8.67,8.67,144400.0,8.69,8.7,8.67,8.67,144400.0
2011-05-04 12:20:00,8.67,8.68,8.64,8.65,60400.0,8.67,8.68,8.64,8.65,60400.0
2011-05-04 12:30:00,8.65,8.66,8.64,8.64,48800.0,8.65,8.66,8.64,8.64,48800.0
2011-05-04 12:40:00,8.64,8.69,8.64,8.68,34400.0,8.64,8.69,8.64,8.68,34400.0
2011-05-04 12:50:00,8.68,8.69,8.67,8.69,14000.0,8.68,8.69,8.67,8.69,14000.0
2011-05-04 13:00:00,8.69,8.7,8.69,8.69,43600.0,8.69,8.7,8.69,8.69,43600.0
2011-05-04 13:10:00,8.69,8.71,8.68,8.69,58000.0,8.69,8.71,8.68,8.69,58000.0
2011-05-04 13:20:00,8.69,8.71,8.69,8.69,21600.0,8.69,8.71,8.69,8.69,21600.0
2011-05-04 13:30:00,8.69,8.71,8.69,8.69,103600.0,8.69,8.71,8.69,8.69,103600.0
2011-05-04 13:40:00,8.69,8.7,8.69,8.7,8800.0,8.69,8.7,8.69,8.7,8800.0
2011-05-04 13:50:00,8.7,8.71,8.7,8.71,15600.0,8.7,8.71,8.7,8.71,15600.0
2011-05-04 14:00:00,8.71,8.71,8.67,8.68,194800.0,8.71,8.71,8.67,8.68,194800.0
2011-05-04 14:10:00,8.67,8.7,8.67,8.7,15600.0,8.67,8.7,8.67,8.7,15600.0
2011-05-04 14:20:00,8.71,8.71,8.69,8.69,61200.0,8.71,8.71,8.69,8.69,61200.0
2011-05-04 14:30:00,8.69,8.72,8.69,8.71,55600.0,8.69,8.72,8.69,8.71,55600.0
2011-05-04 14:40:00,8.72,8.72,8.69,8.71,56800.0,8.72,8.72,8.69,8.71,56800.0
2011-05-04 14:50:00,8.71,8.72,8.68,8.68,33600.0,8.71,8.72,8.68,8.68,33600.0
2011-05-04 15:00:00,8.68,8.7,8.68,8.69,37600.0,8.68,8.7,8.68,8.69,37600.0
2011-05-04 15:10:00,8.69,8.7,8.67,8.68,50000.0,8.69,8.7,8.67,8.68,50000.0
2011-05-04 15:20:00,8.68,8.7,8.68,8.69,33200.0,8.68,8.7,8.68,8.69,33200.0
2011-05-04 15:30:00,8.7,8.7,8.69,8.69,104400.0,8.7,8.7,8.69,8.69,104400.0
2011-05-04 15:40:00,8.68,8.69,8.65,8.65,85600.0,8.68,8.69,8.65,8.65,85600.0
2011-05-04 15:50:00,8.65,8.66,8.64,8.64,120000.0,8.65,8.66,8.64,8.64,120000.0
2011-05-05 09:30:00,8.6,8.61,8.51,8.54,29200.0,8.6,8.61,8.51,8.54,29200.0
2011-05-05 09:40:00,8.56,8.62,8.56,8.6,14800.0,8.56,8.62,8.56,8.6,14800.0
2011-05-05 09:50:00,8.6,8.63,8.58,8.63,234400.0,8.6,8.63,8.58,8.63,234400.0
2011-05-05 10:00:00,8.63,8.68,8.63,8.64,140800.0,8.63,8.68,8.63,8.64,140800.0
2011-05-05 10:10:00,8.63,8.65,8.61,8.62,76800.0,8.63,8.65,8.61,8.62,76800.0
2011-05-05 10:20:00,8.62,8.65,8.62,8.64,12800.0,8.62,8.65,8.62,8.64,12800.0
2011-05-05 10:30:00,8.63,8.66,8.62,8.66,49200.0,8.63,8.66,8.62,8.66,49200.0
2011-05-05 10:40:00,8.66,8.67,8.65,8.66,80400.0,8.66,8.67,8.65,8.66,80400.0
2011-05-05 10:50:00,8.65,8.67,8.65,8.65,266400.0,8.65,8.67,8.65,8.65,266400.0
2011-05-05 11:00:00,8.65,8.67,8.63,8.64,82000.0,8.65,8.67,8.63,8.64,82000.0
2011-05-05 11:10:00,8.65,8.66,8.64,8.66,50000.0,8.65,8.66,8.64,8.66,50000.0
2011-05-05 11:20:00,8.66,8.67,8.65,8.65,28800.0,8.66,8.67,8.65,8.65,28800.0
2011-05-05 11:30:00,8.65,8.66,8.65,8.66,38000.0,8.65,8.66,8.65,8.66,38000.0
2011-05-05 11:40:00,8.66,8.67,8.65,8.66,41200.0,8.66,8.67,8.65,8.66,41200.0
2011-05-05 11:50:00,8.67,8.69,8.64,8.67,44000.0,8.67,8.69,8.64,8.67,44000.0
2011-05-05 12:00:00,8.66,8.7,8.66,8.67,65600.0,8.66,8.7,8.66,8.67,65600.0
2011-05-05 12:10:00,8.66,8.68,8.66,8.67,14800.0,8.66,8.68,8.66,8.67,14800.0
2011-05-05 12:20:00,8.67,8.68,8.67,8.68,29200.0,8.67,8.68,8.67,8.68,29200.0
2011-05-05 12:30:00,8.68,8.68,8.66,8.66,15200.0,8.68,8.68,8.66,8.66,15200.0
2011-05-05 12:40:00,8.66,8.67,8.65,8.65,29200.0,8.66,8.67,8.65,8.65,29200.0
2011-05-05 12:50:00,8.65,8.66,8.65,8.66,29200.0,8.65,8.66,8.65,8.66,29200.0
2011-05-05 13:00:00,8.66,8.67,8.65,8.65,34000.0,8.66,8.67,8.65,8.65,34000.0
2011-05-05 13:10:00,8.66,8.66,8.65,8.65,37600.0,8.66,8.66,8.65,8.65,37600.0
2011-05-05 13:20:00,8.65,8.65,8.62,8.64,244800.0,8.65,8.65,8.62,8.64,244800.0
2011-05-05 13:30:00,8.64,8.65,8.62,8.63,94800.0,8.64,8.65,8.62,8.63,94800.0
2011-05-05 13:40:00,8.63,8.63,8.61,8.62,40400.0,8.63,8.63,8.61,8.62,40400.0
2011-05-05 13:50:00,8.62,8.66,8.62,8.66,72000.0,8.62,8.66,8.62,8.66,72000.0
2011-05-05 14:00:00,8.66,8.66,8.64,8.65,18000.0,8.66,8.66,8.64,8.65,18000.0
2011-05-05 14:10:00,8.65,8.66,8.64,8.65,28000.0,8.65,8.66,8.64,8.65,28000.0
2011-05-05 14:20:00,8.66,8.68,8.65,8.67,34800.0,8.66,8.68,8.65,8.67,34800.0
2011-05-05 14:30:00,8.67,8.69,8.67,8.69,41600.0,8.67,8.69,8.67,8.69,41600.0
2011-05-05 14:40:00,8.69,8.7,8.65,8.65,34400.0,8.69,8.7,8.65,8.65,34400.0
2011-05-05 14:50:00,8.65,8.65,8.63,8.64,41200.0,8.65,8.65,8.63,8.64,41200.0
2011-05-05 15:00:00,8.63,8.65,8.63,8.63,47600.0,8.63,8.65,8.63,8.63,47600.0
2011-05-05 15:10:00,8.63,8.63,8.56,8.57,81200.0,8.63,8.63,8.56,8.57,81200.0
2011-05-05 15:20:00,8.57,8.58,8.52,8.52,96800.0,8.57,8.58,8.52,8.52,96800.0
2011-05-05 15:30:00,8.52,8.57,8.52,8.56,60000.0,8.52,8.57,8.52,8.56,60000.0
2011-05-05 15:40:00,8.56,8.59,8.54,8.57,86800.0,8.56,8.59,8.54,8.57,86800.0
2011-05-05 15:50:00,8.57,8.58,8.54,8.55,157600.0,8.57,8.58,8.54,8.55,157600.0
2011-05-06 09:30:00,8.7,8.79,8.69,8.73,154000.0,8.7,8.79,8.69,8.73,154000.0
2011-05-06 09:40:00,8.73,8.73,8.69,8.7,23600.0,8.73,8.73,8.69,8.7,23600.0
2011-05-06 09:50:00,8.7,8.7,8.67,8.69,18800.0,8.7,8.7,8.67,8.69,18800.0
2011-05-06 10:00:00,8.7,8.72,8.69,8.7,40800.0,8.7,8.72,8.69,8.7,40800.0
2011-05-06 10:10:00,8.71,8.72,8.71,8.72,36000.0,8.71,8.72,8.71,8.72,36000.0
2011-05-06 10:20:00,8.72,8.76,8.72,8.76,32000.0,8.72,8.76,8.72,8.76,32000.0
2011-05-06 10:30:00,8.76,8.81,8.76,8.81,83200.0,8.76,8.81,8.76,8.81,83200.0
2011-05-06 10:40:00,8.81,8.82,8.79,8.81,67200.0,8.81,8.82,8.79,8.81,67200.0
2011-05-06 10:50:00,8.81,8.81,8.8,8.81,52000.0,8.81,8.81,8.8,8.81,52000.0
2011-05-06 11:00:00,8.81,8.82,8.81,8.81,28000.0,8.81,8.82,8.81,8.81,28000.0
2011-05-06 11:10:00,8.81,8.85,8.81,8.84,85600.0,8.81,8.85,8.81,8.84,85600.0
2011-05-06 11:20:00,8.85,8.86,8.84,8.84,38000.0,8.85,8.86,8.84,8.84,38000.0
2011-05-06 11:30:00,8.84,8.85,8.84,8.85,26400.0,8.84,8.85,8.84,8.85,26400.0
2011-05-06 11:40:00,8.85,8.85,8.82,8.84,44400.0,8.85,8.85,8.82,8.84,44400.0
2011-05-06 11:50:00,8.84,8.84,8.8,8.81,20400.0,8.84,8.84,8.8,8.81,20400.0
2011-05-06 12:00:00,8.82,8.82,8.78,8.78,18400.0,8.82,8.82,8.78,8.78,18400.0
2011-05-06 12:10:00,8.78,8.79,8.76,8.76,27200.0,8.78,8.79,8.76,8.76,27200.0
2011-05-06 12:20:00,8.77,8.8,8.77,8.78,21600.0,8.77,8.8,8.77,8.78,21600.0
2011-05-06 12:30:00,8.78,8.8,8.78,8.78,9200.0,8.78,8.8,8.78,8.78,9200.0
2011-05-06 12:40:00,8.78,8.78,8.72,8.75,23200.0,8.78,8.78,8.72,8.75,23200.0
2011-05-06 12:50:00,8.74,8.77,8.74,8.77,21600.0,8.74,8.77,8.74,8.77,21600.0
2011-05-06 13:00:00,8.77,8.79,8.77,8.79,28800.0,8.77,8.79,8.77,8.79,28800.0
2011-05-06 13:10:00,8.79,8.79,8.73,8.73,49600.0,8.79,8.79,8.73,8.73,49600.0
2011-05-06 13:20:00,8.73,8.74,8.72,8.73,38000.0,8.73,8.74,8.72,8.73,38000.0
2011-05-06 13:30:00,8.73,8.76,8.72,8.74,38000.0,8.73,8.76,8.72,8.74,38000.0
2011-05-06 13:40:00,8.74,8.75,8.73,8.73,29200.0,8.74,8.75,8.73,8.73,29200.0
2011-05-06 13:50:00,8.74,8.75,8.73,8.73,14800.0,8.74,8.75,8.73,8.73,14800.0
2011-05-06 14:00:00,8.72,8.74,8.72,8.74,19600.0,8.72,8.74,8.72,8.74,19600.0
2011-05-06 14:10:00,8.74,8.75,8.72,8.73,34000.0,8.74,8.75,8.72,8.73,34000.0
2011-05-06 14:20:00,8.73,8.73,8.7,8.7,16000.0,8.73,8.73,8.7,8.7,16000.0
2011-05-06 14:30:00,8.71,8.71,8.65,8.66,92400.0,8.71,8.71,8.65,8.66,92400.0
2011-05-06 14:40:00,8.66,8.68,8.66,8.67,42400.0,8.66,8.68,8.66,8.67,42400.0
2011-05-06 14:50:00,8.67,8.68,8.65,8.67,54000.0,8.67,8.68,8.65,8.67,54000.0
2011-05-06 15:00:00,8.67,8.7,8.67,8.69,30800.0,8.67,8.7,8.67,8.69,30800.0
2011-05-06 15:10:00,8.69,8.7,8.69,8.7,33600.0,8.69,8.7,8.69,8.7,33600.0
2011-05-06 15:20:00,8.7,8.7,8.68,8.69,69600.0,8.7,8.7,8.68,8.69,69600.0
2011-05-06 15:30:00,8.69,8.72,8.69,8.71,59200.0,8.69,8.72,8.69,8.71,59200.0
2011-05-06 15:40:00,8.72,8.73,8.7,8.71,98400.0,8.72,8.73,8.7,8.71,98400.0
2011-05-06 15:50:00,8.71,8.71,8.68,8.69,160400.0,8.71,8.71,8.68,8.69,160400.0
2011-05-09 09:30:00,8.75,8.86,8.7,8.85,138400.0,8.75,8.86,8.7,8.85,138400.0
2011-05-09 09:40:00,8.85,8.97,8.85,8.93,90000.0,8.85,8.97,8.85,8.93,90000.0
2011-05-09 09:50:00,8.93,8.95,8.9,8.95,90400.0,8.93,8.95,8.9,8.95,90400.0
2011-05-09 10:00:00,8.95,8.98,8.93,8.98,116000.0,8.95,8.98,8.93,8.98,116000.0
2011-05-09 10:10:00,8.99,9.01,8.97,8.97,81200.0,8.99,9.01,8.97,8.97,81200.0
2011-05-09 10:20:00,8.97,8.99,8.94,8.97,26800.0,8.97,8.99,8.94,8.97,26800.0
2011-05-09 10:30:00,8.97,9.01,8.96,8.99,22800.0,8.97,9.01,8.96,8.99,22800.0
2011-05-09 10:40:00,9.0,9.01,8.99,9.0,13200.0,9.0,9.01,8.99,9.0,13200.0
2011-05-09 10:50:00,9.01,9.01,9.0,9.0,17200.0,9.01,9.01,9.0,9.0,17200.0
2011-05-09 11:00:00,8.99,9.0,8.99,9.0,17600.0,8.99,9.0,8.99,9.0,17600.0
2011-05-09 11:10:00,8.99,9.0,8.99,8.99,14000.0,8.99,9.0,8.99,8.99,14000.0
2011-05-09 11:20:00,8.99,9.0,8.97,8.98,18000.0,8.99,9.0,8.97,8.98,18000.0
2011-05-09 11:30:00,8.98,8.99,8.91,8.92,64800.0,8.98,8.99,8.91,8.92,64800.0
2011-05-09 11:40:00,8.92,8.92,8.89,8.9,27200.0,8.92,8.92,8.89,8.9,27200.0
2011-05-09 11:50:00,8.9,8.9,8.88,8.88,52000.0,8.9,8.9,8.88,8.88,52000.0
2011-05-09 12:00:00,8.89,8.9,8.81,8.82,252800.0,8.89,8.9,8.81,8.82,252800.0
2011-05-09 12:10:00,8.83,8.83,8.79,8.79,103600.0,8.83,8.83,8.79,8.79,103600.0
2011-05-09 12:20:00,8.79,8.81,8.79,8.8,53200.0,8.79,8.81,8.79,8.8,53200.0
2011-05-09 12:30:00,8.8,8.81,8.8,8.81,36400.0,8.8,8.81,8.8,8.81,36400.0
2011-05-09 12:40:00,8.81,8.81,8.8,8.81,34400.0,8.81,8.81,8.8,8.81,34400.0
2011-05-09 12:50:00,8.81,8.81,8.77,8.8,50800.0,8.81,8.81,8.77,8.8,50800.0
2011-05-09 13:00:00,8.8,8.81,8.8,8.8,21600.0,8.8,8.81,8.8,8.8,21600.0
2011-05-09 13:10:00,8.8,8.82,8.8,8.81,80400.0,8.8,8.82,8.8,8.81,80400.0
2011-05-09 13:20:00,8.81,8.82,8.81,8.81,15200.0,8.81,8.82,8.81,8.81,15200.0
2011-05-09 13:30:00,8.81,8.82,8.81,8.82,23600.0,8.81,8.82,8.81,8.82,23600.0
2011-05-09 13:40:00,8.82,8.85,8.82,8.85,44800.0,8.82,8.85,8.82,8.85,44800.0
2011-05-09 13:50:00,8.85,8.85,8.84,8.84,29200.0,8.85,8.85,8.84,8.84,29200.0
2011-05-09 14:00:00,8.84,8.84,8.83,8.83,20000.0,8.84,8.84,8.83,8.83,20000.0
2011-05-09 14:10:00,8.83,8.83,8.81,8.82,18400.0,8.83,8.83,8.81,8.82,18400.0
2011-05-09 14:20:00,8.82,8.82,8.81,8.81,12400.0,8.82,8.82,8.81,8.81,12400.0
2011-05-09 14:30:00,8.81,8.84,8.81,8.84,13200.0,8.81,8.84,8.81,8.84,13200.0
2011-05-09 14:40:00,8.84,8.85,8.82,8.82,15200.0,8.84,8.85,8.82,8.82,15200.0
2011-05-09 14:50:00,8.83,8.83,8.81,8.82,12400.0,8.83,8.83,8.81,8.82,12400.0
2011-05-09 15:00:00,8.82,8.83,8.81,8.81,35200.0,8.82,8.83,8.81,8.81,35200.0
2011-05-09 15:10:00,8.82,8.83,8.81,8.81,25200.0,8.82,8.83,8.81,8.81,25200.0
2011-05-09 15:20:00,8.81,8.83,8.81,8.81,48400.0,8.81,8.83,8.81,8.81,48400.0
2011-05-09 15:30:00,8.81,8.83,8.81,8.83,60400.0,8.81,8.83,8.81,8.83,60400.0
2011-05-09 15:40:00,8.83,8.83,8.81,8.83,110800.0,8.83,8.83,8.81,8.83,110800.0
2011-05-09 15:50:00,8.83,8.83,8.81,8.82,173200.0,8.83,8.83,8.81,8.82,173200.0
2011-05-10 09:30:00,8.88,8.91,8.85,8.88,126800.0,8.88,8.91,8.85,8.88,126800.0
2011-05-10 09:40:00,8.88,8.88,8.86,8.87,46800.0,8.88,8.88,8.86,8.87,46800.0
2011-05-10 09:50:00,8.87,8.88,8.86,8.87,23200.0,8.87,8.88,8.86,8.87,23200.0
2011-05-10 10:00:00,8.86,8.88,8.83,8.85,34400.0,8.86,8.88,8.83,8.85,34400.0
2011-05-10 10:10:00,8.85,8.86,8.83,8.84,38400.0,8.85,8.86,8.83,8.84,38400.0
2011-05-10 10:20:00,8.84,8.86,8.84,8.84,32800.0,8.84,8.86,8.84,8.84,32800.0
2011-05-10 10:30:00,8.84,8.85,8.83,8.83,29200.0,8.84,8.85,8.83,8.83,29200.0
2011-05-10 10:40:00,8.83,8.85,8.83,8.85,19200.0,8.83,8.85,8.83,8.85,19200.0
2011-05-10 10:50:00,8.84,8.85,8.84,8.85,51200.0,8.84,8.85,8.84,8.85,51200.0
2011-05-10 11:00:00,8.85,8.85,8.85,8.85,31200.0,8.85,8.85,8.85,8.85,31200.0
2011-05-10 11:10:00,8.85,8.85,8.84,8.85,9600.0,8.85,8.85,8.84,8.85,9600.0
2011-05-10 11:20:00,8.85,8.86,8.84,8.85,28400.0,8.85,8.86,8.84,8.85,28400.0
2011-05-10 11:30:00,8.84,8.84,8.83,8.84,30800.0,8.84,8.84,8.83,8.84,30800.0
2011-05-10 11:40:00,8.84,8.86,8.83,8.85,11600.0,8.84,8.86,8.83,8.85,11600.0
2011-05-10 11:50:00,8.85,8.85,8.84,8.85,61600.0,8.85,8.85,8.84,8.85,61600.0
2011-05-10 12:00:00,8.85,8.85,8.84,8.85,48000.0,8.85,8.85,8.84,8.85,48000.0
2011-05-10 12:10:00,8.85,8.85,8.83,8.83,23200.0,8.85,8.85,8.83,8.83,23200.0
2011-05-10 12:20:00,8.83,8.83,8.8,8.82,58800.0,8.83,8.83,8.8,8.82,58800.0
2011-05-10 12:30:00,8.82,8.82,8.8,8.81,39600.0,8.82,8.82,8.8,8.81,39600.0
2011-05-10 12:40:00,8.81,8.81,8.81,8.81,23200.0,8.81,8.81,8.81,8.81,23200.0
2011-05-10 12:50:00,8.81,8.83,8.81,8.83,13200.0,8.81,8.83,8.81,8.83,13200.0
2011-05-10 13:00:00,8.83,8.84,8.82,8.84,16400.0,8.83,8.84,8.82,8.84,16400.0
2011-05-10 13:10:00,8.84,8.85,8.83,8.84,19600.0,8.84,8.85,8.83,8.84,19600.0
2011-05-10 13:20:00,8.85,8.85,8.84,8.85,16000.0,8.85,8.85,8.84,8.85,16000.0
2011-05-10 13:30:00,8.85,8.85,8.84,8.84,12800.0,8.85,8.85,8.84,8.84,12800.0
2011-05-10 13:40:00,8.85,8.86,8.84,8.84,26800.0,8.85,8.86,8.84,8.84,26800.0
2011-05-10 13:50:00,8.84,8.86,8.83,8.85,80400.0,8.84,8.86,8.83,8.85,80400.0
2011-05-10 14:00:00,8.85,8.85,8.85,8.85,15200.0,8.85,8.85,8.85,8.85,15200.0
2011-05-10 14:10:00,8.85,8.85,8.84,8.85,24400.0,8.85,8.85,8.84,8.85,24400.0
2011-05-10 14:20:00,8.85,8.85,8.85,8.85,32000.0,8.85,8.85,8.85,8.85,32000.0
2011-05-10 14:30:00,8.85,8.87,8.85,8.86,142400.0,8.85,8.87,8.85,8.86,142400.0
2011-05-10 14:40:00,8.86,8.9,8.86,8.9,74800.0,8.86,8.9,8.86,8.9,74800.0
2011-05-10 14:50:00,8.9,8.9,8.9,8.9,39600.0,8.9,8.9,8.9,8.9,39600.0
2011-05-10 15:00:00,8.9,8.92,8.9,8.91,112400.0,8.9,8.92,8.9,8.91,112400.0
2011-05-10 15:10:00,8.91,8.92,8.91,8.91,70800.0,8.91,8.92,8.91,8.91,70800.0
2011-05-10 15:20:00,8.91,8.92,8.9,8.91,76400.0,8.91,8.92,8.9,8.91,76400.0
2011-05-10 15:30:00,8.92,8.92,8.9,8.9,46800.0,8.92,8.92,8.9,8.9,46800.0
2011-05-10 15:40:00,8.91,8.92,8.9,8.9,112800.0,8.91,8.92,8.9,8.9,112800.0
2011-05-10 15:50:00,8.9,8.9,8.88,8.88,165600.0,8.9,8.9,8.88,8.88,165600.0
2011-05-11 09:30:00,8.88,8.97,8.88,8.97,60000.0,8.88,8.97,8.88,8.97,60000.0
2011-05-11 09:40:00,8.97,9.0,8.95,9.0,46800.0,8.97,9.0,8.95,9.0,46800.0
2011-05-11 09:50:00,9.0,9.01,8.98,8.99,64800.0,9.0,9.01,8.98,8.99,64800.0
2011-05-11 10:00:00,8.99,9.0,8.98,9.0,55200.0,8.99,9.0,8.98,9.0,55200.0
2011-05-11 10:10:00,8.99,9.03,8.98,9.02,45200.0,8.99,9.03,8.98,9.02,45200.0
2011-05-11 10:20:00,9.02,9.04,9.02,9.03,53600.0,9.02,9.04,9.02,9.03,53600.0
2011-05-11 10:30:00,9.03,9.04,9.01,9.02,69600.0,9.03,9.04,9.01,9.02,69600.0
2011-05-11 10:40:00,9.02,9.04,9.01,9.01,63600.0,9.02,9.04,9.01,9.01,63600.0
2011-05-11 10:50:00,9.01,9.01,9.0,9.0,26800.0,9.01,9.01,9.0,9.0,26800.0
2011-05-11 11:00:00,9.0,9.01,8.99,9.01,26000.0,9.0,9.01,8.99,9.01,26000.0
2011-05-11 11:10:00,9.0,9.02,8.99,9.01,60000.0,9.0,9.02,8.99,9.01,60000.0
2011-05-11 11:20:00,9.01,9.01,9.01,9.01,19600.0,9.01,9.01,9.01,9.01,19600.0
2011-05-11 11:30:00,9.0,9.01,8.99,9.0,47200.0,9.0,9.01,8.99,9.0,47200.0
2011-05-11 11:40:00,8.99,9.0,8.99,8.99,16000.0,8.99,9.0,8.99,8.99,16000.0
2011-05-11 11:50:00,8.99,8.99,8.97,8.98,30800.0,8.99,8.99,8.97,8.98,30800.0
2011-05-11 12:00:00,8.98,8.99,8.96,8.96,42000.0,8.98,8.99,8.96,8.96,42000.0
2011-05-11 12:10:00,8.96,8.96,8.89,8.91,63200.0,8.96,8.96,8.89,8.91,63200.0
2011-05-11 12:20:00,8.91,8.92,8.9,8.91,20000.0,8.91,8.92,8.9,8.91,20000.0
2011-05-11 12:30:00,8.91,8.93,8.88,8.92,35600.0,8.91,8.93,8.88,8.92,35600.0
2011-05-11 12:40:00,8.92,8.92,8.88,8.88,21200.0,8.92,8.92,8.88,8.88,21200.0
2011-05-11 12:50:00,8.88,8.89,8.87,8.88,22000.0,8.88,8.89,8.87,8.88,22000.0
2011-05-11 13:00:00,8.88,8.88,8.87,8.87,30000.0,8.88,8.88,8.87,8.87,30000.0
2011-05-11 13:10:00,8.87,8.88,8.87,8.87,23200.0,8.87,8.88,8.87,8.87,23200.0
2011-05-11 13:20:00,8.87,8.88,8.87,8.87,18800.0,8.87,8.88,8.87,8.87,18800.0
2011-05-11 13:30:00,8.87,8.87,8.83,8.85,16000.0,8.87,8.87,8.83,8.85,16000.0
2011-05-11 13:40:00,8.85,8.88,8.85,8.88,16800.0,8.85,8.88,8.85,8.88,16800.0
2011-05-11 13:50:00,8.88,8.89,8.87,8.88,18400.0,8.88,8.89,8.87,8.88,18400.0
2011-05-11 14:00:00,8.88,8.9,8.88,8.9,28000.0,8.88,8.9,8.88,8.9,28000.0
2011-05-11 14:10:00,8.9,8.91,8.9,8.91,21200.0,8.9,8.91,8.9,8.91,21200.0
2011-05-11 14:20:00,8.91,8.93,8.91,8.91,25600.0,8.91,8.93,8.91,8.91,25600.0
2011-05-11 14:30:00,8.92,8.95,8.92,8.94,23200.0,8.92,8.95,8.92,8.94,23200.0
2011-05-11 14:40:00,8.94,8.96,8.94,8.94,24800.0,8.94,8.96,8.94,8.94,24800.0
2011-05-11 14:50:00,8.95,8.96,8.95,8.95,28800.0,8.95,8.96,8.95,8.95,28800.0
2011-05-11 15:00:00,8.95,8.95,8.93,8.94,24800.0,8.95,8.95,8.93,8.94,24800.0
2011-05-11 15:10:00,8.94,8.96,8.94,8.95,31600.0,8.94,8.96,8.94,8.95,31600.0
2011-05-11 15:20:00,8.95,9.76,8.95,9.69,3086400.0,8.95,9.76,8.95,9.69,3086400.0
2011-05-11 15:30:00,9.69,9.81,9.34,9.4,3234800.0,9.69,9.81,9.34,9.4,3234800.0
2011-05-11 15:40:00,9.4,9.43,9.27,9.32,1062000.0,9.4,9.43,9.27,9.32,1062000.0
2011-05-11 15:50:00,9.32,9.41,9.3,9.31,1126400.0,9.32,9.41,9.3,9.31,1126400.0
2011-05-12 09:30:00,9.3,9.3,9.05,9.09,205600.0,9.3,9.3,9.05,9.09,205600.0
2011-05-12 09:40:00,9.08,9.13,8.98,9.0,232400.0,9.08,9.13,8.98,9.0,232400.0
2011-05-12 09:50:00,8.99,9.0,8.86,8.9,189200.0,8.99,9.0,8.86,8.9,189200.0
2011-05-12 10:00:00,8.9,8.94,8.86,8.93,151600.0,8.9,8.94,8.86,8.93,151600.0
2011-05-12 10:10:00,8.92,8.93,8.87,8.88,127200.0,8.92,8.93,8.87,8.88,127200.0
2011-05-12 10:20:00,8.89,8.89,8.85,8.86,123200.0,8.89,8.89,8.85,8.86,123200.0
2011-05-12 10:30:00,8.87,8.87,8.83,8.84,174000.0,8.87,8.87,8.83,8.84,174000.0
2011-05-12 10:40:00,8.84,8.9,8.84,8.9,164800.0,8.84,8.9,8.84,8.9,164800.0
2011-05-12 10:50:00,8.91,8.91,8.8,8.8,117600.0,8.91,8.91,8.8,8.8,117600.0
2011-05-12 11:00:00,8.79,8.8,8.73,8.75,151200.0,8.79,8.8,8.73,8.75,151200.0
2011-05-12 11:10:00,8.74,8.81,8.74,8.76,50800.0,8.74,8.81,8.74,8.76,50800.0
2011-05-12 11:20:00,8.76,8.81,8.76,8.8,86800.0,8.76,8.81,8.76,8.8,86800.0
2011-05-12 11:30:00,8.79,8.81,8.77,8.79,64000.0,8.79,8.81,8.77,8.79,64000.0
2011-05-12 11:40:00,8.78,8.8,8.77,8.78,40000.0,8.78,8.8,8.77,8.78,40000.0
2011-05-12 11:50:00,8.78,8.83,8.78,8.78,59200.0,8.78,8.83,8.78,8.78,59200.0
2011-05-12 12:00:00,8.78,8.82,8.78,8.78,53200.0,8.78,8.82,8.78,8.78,53200.0
2011-05-12 12:10:00,8.78,8.79,8.76,8.78,38800.0,8.78,8.79,8.76,8.78,38800.0
2011-05-12 12:20:00,8.78,8.79,8.78,8.78,40000.0,8.78,8.79,8.78,8.78,40000.0
2011-05-12 12:30:00,8.79,8.8,8.78,8.79,77600.0,8.79,8.8,8.78,8.79,77600.0
2011-05-12 12:40:00,8.79,8.79,8.78,8.78,208800.0,8.79,8.79,8.78,8.78,208800.0
2011-05-12 12:50:00,8.78,8.78,8.77,8.78,111200.0,8.78,8.78,8.77,8.78,111200.0
2011-05-12 13:00:00,8.78,8.81,8.78,8.79,98000.0,8.78,8.81,8.78,8.79,98000.0
2011-05-12 13:10:00,8.79,8.82,8.79,8.8,74000.0,8.79,8.82,8.79,8.8,74000.0
2011-05-12 13:20:00,8.81,8.83,8.8,8.8,94800.0,8.81,8.83,8.8,8.8,94800.0
2011-05-12 13:30:00,8.8,8.8,8.76,8.76,106800.0,8.8,8.8,8.76,8.76,106800.0
2011-05-12 13:40:00,8.76,8.79,8.76,8.78,60800.0,8.76,8.79,8.76,8.78,60800.0
2011-05-12 13:50:00,8.78,8.82,8.78,8.78,47600.0,8.78,8.82,8.78,8.78,47600.0
2011-05-12 14:00:00,8.78,8.8,8.77,8.77,35200.0,8.78,8.8,8.77,8.77,35200.0
2011-05-12 14:10:00,8.78,8.79,8.78,8.79,43200.0,8.78,8.79,8.78,8.79,43200.0
2011-05-12 14:20:00,8.79,8.79,8.78,8.78,34000.0,8.79,8.79,8.78,8.78,34000.0
2011-05-12 14:30:00,8.78,8.78,8.73,8.74,72800.0,8.78,8.78,8.73,8.74,72800.0
2011-05-12 14:40:00,8.74,8.75,8.72,8.73,73200.0,8.74,8.75,8.72,8.73,73200.0
2011-05-12 14:50:00,8.72,8.72,8.69,8.7,67200.0,8.72,8.72,8.69,8.7,67200.0
2011-05-12 15:00:00,8.7,8.75,8.69,8.75,84400.0,8.7,8.75,8.69,8.75,84400.0
2011-05-12 15:10:00,8.74,8.74,8.72,8.72,45600.0,8.74,8.74,8.72,8.72,45600.0
2011-05-12 15:20:00,8.72,8.72,8.68,8.68,57200.0,8.72,8.72,8.68,8.68,57200.0
2011-05-12 15:30:00,8.68,8.69,8.66,8.67,141200.0,8.68,8.69,8.66,8.67,141200.0
2011-05-12 15:40:00,8.67,8.68,8.63,8.64,168800.0,8.67,8.68,8.63,8.64,168800.0
2011-05-12 15:50:00,8.64,8.64,8.62,8.64,268400.0,8.64,8.64,8.62,8.64,268400.0
2011-05-13 09:30:00,8.68,8.8,8.66,8.76,97200.0,8.68,8.8,8.66,8.76,97200.0
2011-05-13 09:40:00,8.76,8.77,8.74,8.76,74400.0,8.76,8.77,8.74,8.76,74400.0
2011-05-13 09:50:00,8.76,8.77,8.75,8.76,67200.0,8.76,8.77,8.75,8.76,67200.0
2011-05-13 10:00:00,8.76,8.77,8.68,8.69,52400.0,8.76,8.77,8.68,8.69,52400.0
2011-05-13 10:10:00,8.69,8.73,8.69,8.73,26800.0,8.69,8.73,8.69,8.73,26800.0
2011-05-13 10:20:00,8.73,8.73,8.71,8.73,24800.0,8.73,8.73,8.71,8.73,24800.0
2011-05-13 10:30:00,8.73,8.76,8.72,8.74,37600.0,8.73,8.76,8.72,8.74,37600.0
2011-05-13 10:40:00,8.76,8.76,8.71,8.74,32800.0,8.76,8.76,8.71,8.74,32800.0
2011-05-13 10:50:00,8.74,8.75,8.72,8.72,27200.0,8.74,8.75,8.72,8.72,27200.0
2011-05-13 11:00:00,8.72,8.72,8.67,8.69,31600.0,8.72,8.72,8.67,8.69,31600.0
2011-05-13 11:10:00,8.68,8.7,8.67,8.67,32000.0,8.68,8.7,8.67,8.67,32000.0
2011-05-13 11:20:00,8.67,8.67,8.64,8.66,32800.0,8.67,8.67,8.64,8.66,32800.0
2011-05-13 11:30:00,8.66,8.71,8.65,8.7,32400.0,8.66,8.71,8.65,8.7,32400.0
2011-05-13 11:40:00,8.7,8.71,8.68,8.69,23600.0,8.7,8.71,8.68,8.69,23600.0
2011-05-13 11:50:00,8.7,8.7,8.66,8.66,21200.0,8.7,8.7,8.66,8.66,21200.0
2011-05-13 12:00:00,8.66,8.67,8.66,8.66,16800.0,8.66,8.67,8.66,8.66,16800.0
2011-05-13 12:10:00,8.65,8.65,8.61,8.62,22400.0,8.65,8.65,8.61,8.62,22400.0
2011-05-13 12:20:00,8.61,8.64,8.61,8.64,42400.0,8.61,8.64,8.61,8.64,42400.0
2011-05-13 12:30:00,8.65,8.69,8.65,8.67,72800.0,8.65,8.69,8.65,8.67,72800.0
2011-05-13 12:40:00,8.67,8.69,8.67,8.69,41600.0,8.67,8.69,8.67,8.69,41600.0
2011-05-13 12:50:00,8.69,8.72,8.69,8.69,85600.0,8.69,8.72,8.69,8.69,85600.0
2011-05-13 13:00:00,8.69,8.69,8.68,8.69,50400.0,8.69,8.69,8.68,8.69,50400.0
2011-05-13 13:10:00,8.69,8.69,8.68,8.68,50000.0,8.69,8.69,8.68,8.68,50000.0
2011-05-13 13:20:00,8.68,8.69,8.68,8.68,24400.0,8.68,8.69,8.68,8.68,24400.0
2011-05-13 13:30:00,8.68,8.69,8.68,8.68,27600.0,8.68,8.69,8.68,8.68,27600.0
2011-05-13 13:40:00,8.69,8.69,8.68,8.69,32400.0,8.69,8.69,8.68,8.69,32400.0
2011-05-13 13:50:00,8.69,8.69,8.68,8.69,20000.0,8.69,8.69,8.68,8.69,20000.0
2011-05-13 14:00:00,8.69,8.69,8.69,8.69,85200.0,8.69,8.69,8.69,8.69,85200.0
2011-05-13 14:10:00,8.69,8.69,8.69,8.69,67200.0,8.69,8.69,8.69,8.69,67200.0
2011-05-13 14:20:00,8.69,8.72,8.69,8.72,39600.0,8.69,8.72,8.69,8.72,39600.0
2011-05-13 14:30:00,8.71,8.72,8.71,8.71,27200.0,8.71,8.72,8.71,8.71,27200.0
2011-05-13 14:40:00,8.72,8.72,8.71,8.71,20400.0,8.72,8.72,8.71,8.71,20400.0
2011-05-13 14:50:00,8.71,8.72,8.71,8.71,29200.0,8.71,8.72,8.71,8.71,29200.0
2011-05-13 15:00:00,8.71,8.73,8.69,8.72,43200.0,8.71,8.73,8.69,8.72,43200.0
2011-05-13 15:10:00,8.72,8.72,8.71,8.72,33200.0,8.72,8.72,8.71,8.72,33200.0
2011-05-13 15:20:00,8.72,8.72,8.7,8.7,47200.0,8.72,8.72,8.7,8.7,47200.0
2011-05-13 15:30:00,8.7,8.74,8.69,8.73,48400.0,8.7,8.74,8.69,8.73,48400.0
2011-05-13 15:40:00,8.73,8.74,8.72,8.72,82800.0,8.73,8.74,8.72,8.72,82800.0
2011-05-13 15:50:00,8.73,8.73,8.72,8.72,118000.0,8.73,8.73,8.72,8.72,118000.0
2011-05-16 09:30:00,8.64,8.66,8.54,8.59,48800.0,8.64,8.66,8.54,8.59,48800.0
2011-05-16 09:40:00,8.59,8.68,8.59,8.67,31200.0,8.59,8.68,8.59,8.67,31200.0
2011-05-16 09:50:00,8.66,8.7,8.65,8.7,12000.0,8.66,8.7,8.65,8.7,12000.0
2011-05-16 10:00:00,8.7,8.77,8.7,8.76,22800.0,8.7,8.77,8.7,8.76,22800.0
2011-05-16 10:10:00,8.75,8.76,8.72,8.73,21600.0,8.75,8.76,8.72,8.73,21600.0
2011-05-16 10:20:00,8.74,8.75,8.72,8.72,40800.0,8.74,8.75,8.72,8.72,40800.0
2011-05-16 10:30:00,8.73,8.76,8.72,8.75,18400.0,8.73,8.76,8.72,8.75,18400.0
2011-05-16 10:40:00,8.75,8.78,8.74,8.76,23200.0,8.75,8.78,8.74,8.76,23200.0
2011-05-16 10:50:00,8.76,8.8,8.76,8.8,29200.0,8.76,8.8,8.76,8.8,29200.0
2011-05-16 11:00:00,8.8,8.83,8.8,8.83,12400.0,8.8,8.83,8.8,8.83,12400.0
2011-05-16 11:10:00,8.83,8.83,8.82,8.82,22800.0,8.83,8.83,8.82,8.82,22800.0
2011-05-16 11:20:00,8.82,8.83,8.8,8.81,8800.0,8.82,8.83,8.8,8.81,8800.0
2011-05-16 11:30:00,8.81,8.81,8.8,8.81,7600.0,8.81,8.81,8.8,8.81,7600.0
2011-05-16 11:40:00,8.8,8.81,8.74,8.75,23600.0,8.8,8.81,8.74,8.75,23600.0
2011-05-16 11:50:00,8.75,8.78,8.75,8.77,33600.0,8.75,8.78,8.75,8.77,33600.0
2011-05-16 12:00:00,8.77,8.78,8.74,8.74,21600.0,8.77,8.78,8.74,8.74,21600.0
2011-05-16 12:10:00,8.74,8.74,8.73,8.74,14800.0,8.74,8.74,8.73,8.74,14800.0
2011-05-16 12:20:00,8.74,8.74,8.73,8.74,30400.0,8.74,8.74,8.73,8.74,30400.0
2011-05-16 12:30:00,8.74,8.74,8.72,8.73,34000.0,8.74,8.74,8.72,8.73,34000.0
2011-05-16 12:40:00,8.73,8.73,8.71,8.71,18800.0,8.73,8.73,8.71,8.71,18800.0
2011-05-16 12:50:00,8.71,8.72,8.7,8.71,17600.0,8.71,8.72,8.7,8.71,17600.0
2011-05-16 13:00:00,8.71,8.72,8.7,8.71,20800.0,8.71,8.72,8.7,8.71,20800.0
2011-05-16 13:10:00,8.71,8.72,8.7,8.72,9200.0,8.71,8.72,8.7,8.72,9200.0
2011-05-16 13:20:00,8.72,8.73,8.72,8.72,20800.0,8.72,8.73,8.72,8.72,20800.0
2011-05-16 13:30:00,8.72,8.76,8.72,8.75,13200.0,8.72,8.76,8.72,8.75,13200.0
2011-05-16 13:40:00,8.76,8.78,8.76,8.77,23200.0,8.76,8.78,8.76,8.77,23200.0
2011-05-16 13:50:00,8.77,8.77,8.76,8.77,31200.0,8.77,8.77,8.76,8.77,31200.0
2011-05-16 14:00:00,8.76,8.77,8.76,8.77,12800.0,8.76,8.77,8.76,8.77,12800.0
2011-05-16 14:10:00,8.77,8.78,8.76,8.77,31600.0,8.77,8.78,8.76,8.77,31600.0
2011-05-16 14:20:00,8.78,8.78,8.73,8.73,13200.0,8.78,8.78,8.73,8.73,13200.0
2011-05-16 14:30:00,8.74,8.76,8.71,8.74,88000.0,8.74,8.76,8.71,8.74,88000.0
2011-05-16 14:40:00,8.74,8.76,8.72,8.73,77200.0,8.74,8.76,8.72,8.73,77200.0
2011-05-16 14:50:00,8.74,8.74,8.71,8.72,76400.0,8.74,8.74,8.71,8.72,76400.0
2011-05-16 15:00:00,8.71,8.73,8.71,8.72,93200.0,8.71,8.73,8.71,8.72,93200.0
2011-05-16 15:10:00,8.72,8.72,8.7,8.7,54000.0,8.72,8.72,8.7,8.7,54000.0
2011-05-16 15:20:00,8.7,8.71,8.69,8.69,97600.0,8.7,8.71,8.69,8.69,97600.0
2011-05-16 15:30:00,8.69,8.69,8.66,8.67,96800.0,8.69,8.69,8.66,8.67,96800.0
2011-05-16 15:40:00,8.67,8.67,8.62,8.63,159200.0,8.67,8.67,8.62,8.63,159200.0
2011-05-16 15:50:00,8.63,8.63,8.61,8.62,280000.0,8.63,8.63,8.61,8.62,280000.0
2011-05-17 09:30:00,8.53,8.63,8.5,8.61,84800.0,8.53,8.63,8.5,8.61,84800.0
2011-05-17 09:40:00,8.61,8.63,8.6,8.6,125600.0,8.61,8.63,8.6,8.6,125600.0
2011-05-17 09:50:00,8.61,8.62,8.6,8.62,10400.0,8.61,8.62,8.6,8.62,10400.0
2011-05-17 10:00:00,8.62,8.62,8.6,8.6,68400.0,8.62,8.62,8.6,8.6,68400.0
2011-05-17 10:10:00,8.6,8.62,8.6,8.6,28800.0,8.6,8.62,8.6,8.6,28800.0
2011-05-17 10:20:00,8.6,8.61,8.59,8.6,16800.0,8.6,8.61,8.59,8.6,16800.0
2011-05-17 10:30:00,8.6,8.6,8.58,8.58,15600.0,8.6,8.6,8.58,8.58,15600.0
2011-05-17 10:40:00,8.58,8.58,8.55,8.56,30800.0,8.58,8.58,8.55,8.56,30800.0
2011-05-17 10:50:00,8.57,8.58,8.56,8.57,10000.0,8.57,8.58,8.56,8.57,10000.0
2011-05-17 11:00:00,8.58,8.58,8.53,8.55,20800.0,8.58,8.58,8.53,8.55,20800.0
2011-05-17 11:10:00,8.56,8.57,8.54,8.56,30000.0,8.56,8.57,8.54,8.56,30000.0
2011-05-17 11:20:00,8.56,8.58,8.55,8.55,31200.0,8.56,8.58,8.55,8.55,31200.0
2011-05-17 11:30:00,8.56,8.56,8.53,8.53,20000.0,8.56,8.56,8.53,8.53,20000.0
2011-05-17 11:40:00,8.52,8.53,8.51,8.53,18000.0,8.52,8.53,8.51,8.53,18000.0
2011-05-17 11:50:00,8.53,8.55,8.53,8.55,11200.0,8.53,8.55,8.53,8.55,11200.0
2011-05-17 12:00:00,8.55,8.56,8.54,8.54,22000.0,8.55,8.56,8.54,8.54,22000.0
2011-05-17 12:10:00,8.54,8.56,8.54,8.55,27200.0,8.54,8.56,8.54,8.55,27200.0
2011-05-17 12:20:00,8.55,8.56,8.55,8.55,26400.0,8.55,8.56,8.55,8.55,26400.0
2011-05-17 12:30:00,8.55,8.57,8.54,8.56,50800.0,8.55,8.57,8.54,8.56,50800.0
2011-05-17 12:40:00,8.56,8.56,8.54,8.54,34400.0,8.56,8.56,8.54,8.54,34400.0
2011-05-17 12:50:00,8.54,8.56,8.54,8.55,44800.0,8.54,8.56,8.54,8.55,44800.0
2011-05-17 13:00:00,8.55,8.56,8.54,8.55,44400.0,8.55,8.56,8.54,8.55,44400.0
2011-05-17 13:10:00,8.55,8.56,8.54,8.56,137200.0,8.55,8.56,8.54,8.56,137200.0
2011-05-17 13:20:00,8.55,8.56,8.55,8.56,137600.0,8.55,8.56,8.55,8.56,137600.0
2011-05-17 13:30:00,8.56,8.58,8.56,8.57,117200.0,8.56,8.58,8.56,8.57,117200.0
2011-05-17 13:40:00,8.57,8.59,8.57,8.58,6000.0,8.57,8.59,8.57,8.58,6000.0
2011-05-17 13:50:00,8.59,8.6,8.58,8.59,23600.0,8.59,8.6,8.58,8.59,23600.0
2011-05-17 14:00:00,8.59,8.6,8.57,8.57,50000.0,8.59,8.6,8.57,8.57,50000.0
2011-05-17 14:10:00,8.57,8.57,8.55,8.56,298000.0,8.57,8.57,8.55,8.56,298000.0
2011-05-17 14:20:00,8.56,8.58,8.56,8.58,28000.0,8.56,8.58,8.56,8.58,28000.0
2011-05-17 14:30:00,8.57,8.58,8.57,8.58,40000.0,8.57,8.58,8.57,8.58,40000.0
2011-05-17 14:40:00,8.58,8.6,8.57,8.6,42800.0,8.58,8.6,8.57,8.6,42800.0
2011-05-17 14:50:00,8.59,8.6,8.57,8.58,159600.0,8.59,8.6,8.57,8.58,159600.0
2011-05-17 15:00:00,8.57,8.59,8.57,8.58,46000.0,8.57,8.59,8.57,8.58,46000.0
2011-05-17 15:10:00,8.58,8.59,8.57,8.58,48400.0,8.58,8.59,8.57,8.58,48400.0
2011-05-17 15:20:00,8.58,8.6,8.58,8.58,48000.0,8.58,8.6,8.58,8.58,48000.0
2011-05-17 15:30:00,8.59,8.6,8.58,8.59,40000.0,8.59,8.6,8.58,8.59,40000.0
2011-05-17 15:40:00,8.59,8.59,8.57,8.58,84800.0,8.59,8.59,8.57,8.58,84800.0
2011-05-17 15:50:00,8.58,8.58,8.56,8.58,256400.0,8.58,8.58,8.56,8.58,256400.0
2011-05-18 09:30:00,8.57,8.61,8.55,8.59,26000.0,8.57,8.61,8.55,8.59,26000.0
2011-05-18 09:40:00,8.59,8.65,8.59,8.65,5600.0,8.59,8.65,8.59,8.65,5600.0
2011-05-18 09:50:00,8.65,8.65,8.62,8.62,23600.0,8.65,8.65,8.62,8.62,23600.0
2011-05-18 10:00:00,8.61,8.62,8.58,8.61,18000.0,8.61,8.62,8.58,8.61,18000.0
2011-05-18 10:10:00,8.61,8.65,8.61,8.63,51600.0,8.61,8.65,8.61,8.63,51600.0
2011-05-18 10:20:00,8.63,8.66,8.63,8.66,14400.0,8.63,8.66,8.63,8.66,14400.0
2011-05-18 10:30:00,8.67,8.68,8.67,8.67,11200.0,8.67,8.68,8.67,8.67,11200.0
2011-05-18 10:40:00,8.67,8.67,8.65,8.65,34000.0,8.67,8.67,8.65,8.65,34000.0
2011-05-18 10:50:00,8.65,8.66,8.65,8.65,13600.0,8.65,8.66,8.65,8.65,13600.0
2011-05-18 11:00:00,8.65,8.65,8.65,8.65,21600.0,8.65,8.65,8.65,8.65,21600.0
2011-05-18 11:10:00,8.65,8.68,8.63,8.68,90400.0,8.65,8.68,8.63,8.68,90400.0
2011-05-18 11:20:00,8.68,8.68,8.65,8.66,18800.0,8.68,8.68,8.65,8.66,18800.0
2011-05-18 11:30:00,8.66,8.66,8.63,8.64,73600.0,8.66,8.66,8.63,8.64,73600.0
2011-05-18 11:40:00,8.64,8.64,8.63,8.63,26000.0,8.64,8.64,8.63,8.63,26000.0
2011-05-18 11:50:00,8.63,8.63,8.62,8.62,19600.0,8.63,8.63,8.62,8.62,19600.0
2011-05-18 12:00:00,8.62,8.63,8.61,8.61,20000.0,8.62,8.63,8.61,8.61,20000.0
2011-05-18 12:10:00,8.61,8.63,8.61,8.63,85600.0,8.61,8.63,8.61,8.63,85600.0
2011-05-18 12:20:00,8.62,8.63,8.62,8.63,17600.0,8.62,8.63,8.62,8.63,17600.0
2011-05-18 12:30:00,8.63,8.63,8.63,8.63,24000.0,8.63,8.63,8.63,8.63,24000.0
2011-05-18 12:40:00,8.63,8.65,8.63,8.65,31200.0,8.63,8.65,8.63,8.65,31200.0
2011-05-18 12:50:00,8.65,8.66,8.65,8.65,17600.0,8.65,8.66,8.65,8.65,17600.0
2011-05-18 13:00:00,8.65,8.65,8.63,8.64,61600.0,8.65,8.65,8.63,8.64,61600.0
2011-05-18 13:10:00,8.64,8.64,8.63,8.64,40000.0,8.64,8.64,8.63,8.64,40000.0
2011-05-18 13:20:00,8.64,8.65,8.64,8.65,32400.0,8.64,8.65,8.64,8.65,32400.0
2011-05-18 13:30:00,8.65,8.66,8.65,8.66,24800.0,8.65,8.66,8.65,8.66,24800.0
2011-05-18 13:40:00,8.67,8.67,8.66,8.67,5600.0,8.67,8.67,8.66,8.67,5600.0
2011-05-18 13:50:00,8.68,8.7,8.67,8.69,18800.0,8.68,8.7,8.67,8.69,18800.0
2011-05-18 14:00:00,8.69,8.71,8.69,8.71,71200.0,8.69,8.71,8.69,8.71,71200.0
2011-05-18 14:10:00,8.71,8.73,8.71,8.72,62000.0,8.71,8.73,8.71,8.72,62000.0
2011-05-18 14:20:00,8.72,8.72,8.7,8.7,55600.0,8.72,8.72,8.7,8.7,55600.0
2011-05-18 14:30:00,8.71,8.72,8.68,8.7,41200.0,8.71,8.72,8.68,8.7,41200.0
2011-05-18 14:40:00,8.7,8.71,8.69,8.69,52000.0,8.7,8.71,8.69,8.69,52000.0
2011-05-18 14:50:00,8.69,8.69,8.69,8.69,21200.0,8.69,8.69,8.69,8.69,21200.0
2011-05-18 15:00:00,8.69,8.72,8.69,8.7,22400.0,8.69,8.72,8.69,8.7,22400.0
2011-05-18 15:10:00,8.7,8.74,8.7,8.73,26400.0,8.7,8.74,8.7,8.73,26400.0
2011-05-18 15:20:00,8.73,8.74,8.73,8.74,27200.0,8.73,8.74,8.73,8.74,27200.0
2011-05-18 15:30:00,8.74,8.75,8.73,8.74,40000.0,8.74,8.75,8.73,8.74,40000.0
2011-05-18 15:40:00,8.74,8.77,8.74,8.74,60000.0,8.74,8.77,8.74,8.74,60000.0
2011-05-18 15:50:00,8.74,8.77,8.74,8.75,206800.0,8.74,8.77,8.74,8.75,206800.0
2011-05-19 09:30:00,8.81,8.84,8.79,8.83,49200.0,8.81,8.84,8.79,8.83,49200.0
2011-05-19 09:40:00,8.83,8.85,8.81,8.83,40400.0,8.83,8.85,8.81,8.83,40400.0
2011-05-19 09:50:00,8.83,8.86,8.83,8.86,25600.0,8.83,8.86,8.83,8.86,25600.0
2011-05-19 10:00:00,8.86,8.93,8.83,8.9,108800.0,8.86,8.93,8.83,8.9,108800.0
2011-05-19 10:10:00,8.9,8.9,8.88,8.9,32000.0,8.9,8.9,8.88,8.9,32000.0
2011-05-19 10:20:00,8.9,8.92,8.9,8.92,29200.0,8.9,8.92,8.9,8.92,29200.0
2011-05-19 10:30:00,8.92,8.92,8.89,8.91,36400.0,8.92,8.92,8.89,8.91,36400.0
2011-05-19 10:40:00,8.91,8.91,8.87,8.89,50800.0,8.91,8.91,8.87,8.89,50800.0
2011-05-19 10:50:00,8.89,8.89,8.85,8.86,42400.0,8.89,8.89,8.85,8.86,42400.0
2011-05-19 11:00:00,8.87,8.87,8.86,8.87,28000.0,8.87,8.87,8.86,8.87,28000.0
2011-05-19 11:10:00,8.87,8.9,8.86,8.9,41200.0,8.87,8.9,8.86,8.9,41200.0
2011-05-19 11:20:00,8.9,8.92,8.9,8.91,30000.0,8.9,8.92,8.9,8.91,30000.0
2011-05-19 11:30:00,8.91,8.91,8.89,8.89,15600.0,8.91,8.91,8.89,8.89,15600.0
2011-05-19 11:40:00,8.89,8.91,8.88,8.9,31200.0,8.89,8.91,8.88,8.9,31200.0
2011-05-19 11:50:00,8.91,8.91,8.89,8.91,24400.0,8.91,8.91,8.89,8.91,24400.0
2011-05-19 12:00:00,8.91,8.92,8.9,8.91,13600.0,8.91,8.92,8.9,8.91,13600.0
2011-05-19 12:10:00,8.92,8.92,8.91,8.92,14400.0,8.92,8.92,8.91,8.92,14400.0
2011-05-19 12:20:00,8.92,8.93,8.91,8.93,18000.0,8.92,8.93,8.91,8.93,18000.0
2011-05-19 12:30:00,8.93,8.94,8.92,8.94,17200.0,8.93,8.94,8.92,8.94,17200.0
2011-05-19 12:40:00,8.94,8.95,8.93,8.95,12800.0,8.94,8.95,8.93,8.95,12800.0
2011-05-19 12:50:00,8.95,8.96,8.94,8.95,10000.0,8.95,8.96,8.94,8.95,10000.0
2011-05-19 13:00:00,8.95,8.96,8.94,8.96,23600.0,8.95,8.96,8.94,8.96,23600.0
2011-05-19 13:10:00,8.96,8.99,8.96,8.99,27600.0,8.96,8.99,8.96,8.99,27600.0
2011-05-19 13:20:00,8.99,9.01,8.99,9.0,29600.0,8.99,9.01,8.99,9.0,29600.0
2011-05-19 13:30:00,9.0,9.01,8.99,8.99,42400.0,9.0,9.01,8.99,8.99,42400.0
2011-05-19 13:40:00,8.99,9.0,8.97,8.99,20800.0,8.99,9.0,8.97,8.99,20800.0
2011-05-19 13:50:00,8.99,9.0,8.99,8.99,12400.0,8.99,9.0,8.99,8.99,12400.0
2011-05-19 14:00:00,8.99,9.0,8.97,8.98,46000.0,8.99,9.0,8.97,8.98,46000.0
2011-05-19 14:10:00,8.98,8.98,8.96,8.97,39200.0,8.98,8.98,8.96,8.97,39200.0
2011-05-19 14:20:00,8.97,8.98,8.97,8.97,20400.0,8.97,8.98,8.97,8.97,20400.0
2011-05-19 14:30:00,8.97,8.98,8.97,8.97,13600.0,8.97,8.98,8.97,8.97,13600.0
2011-05-19 14:40:00,8.97,8.97,8.95,8.95,45200.0,8.97,8.97,8.95,8.95,45200.0
2011-05-19 14:50:00,8.96,8.96,8.94,8.94,46400.0,8.96,8.96,8.94,8.94,46400.0
2011-05-19 15:00:00,8.95,8.95,8.94,8.94,35600.0,8.95,8.95,8.94,8.94,35600.0
2011-05-19 15:10:00,8.94,8.97,8.94,8.95,47200.0,8.94,8.97,8.94,8.95,47200.0
2011-05-19 15:20:00,8.95,8.96,8.94,8.94,43600.0,8.95,8.96,8.94,8.94,43600.0
2011-05-19 15:30:00,8.95,8.97,8.94,8.96,61200.0,8.95,8.97,8.94,8.96,61200.0
2011-05-19 15:40:00,8.96,8.97,8.95,8.97,103200.0,8.96,8.97,8.95,8.97,103200.0
2011-05-19 15:50:00,8.97,8.98,8.95,8.95,204000.0,8.97,8.98,8.95,8.95,204000.0
2011-05-20 09:30:00,8.91,8.91,8.8,8.88,200000.0,8.91,8.91,8.8,8.88,200000.0
2011-05-20 09:40:00,8.87,8.88,8.81,8.82,42400.0,8.87,8.88,8.81,8.82,42400.0
2011-05-20 09:50:00,8.82,8.82,8.78,8.78,52800.0,8.82,8.82,8.78,8.78,52800.0
2011-05-20 10:00:00,8.78,8.78,8.73,8.74,78800.0,8.78,8.78,8.73,8.74,78800.0
2011-05-20 10:10:00,8.74,8.77,8.73,8.77,38000.0,8.74,8.77,8.73,8.77,38000.0
2011-05-20 10:20:00,8.77,8.78,8.75,8.78,24000.0,8.77,8.78,8.75,8.78,24000.0
2011-05-20 10:30:00,8.78,8.78,8.74,8.75,29600.0,8.78,8.78,8.74,8.75,29600.0
2011-05-20 10:40:00,8.75,8.75,8.68,8.69,52800.0,8.75,8.75,8.68,8.69,52800.0
2011-05-20 10:50:00,8.69,8.7,8.68,8.69,52000.0,8.69,8.7,8.68,8.69,52000.0
2011-05-20 11:00:00,8.7,8.71,8.69,8.7,27200.0,8.7,8.71,8.69,8.7,27200.0
2011-05-20 11:10:00,8.7,8.71,8.7,8.71,26800.0,8.7,8.71,8.7,8.71,26800.0
2011-05-20 11:20:00,8.72,8.73,8.71,8.73,21200.0,8.72,8.73,8.71,8.73,21200.0
2011-05-20 11:30:00,8.73,8.75,8.73,8.75,39200.0,8.73,8.75,8.73,8.75,39200.0
2011-05-20 11:40:00,8.74,8.75,8.74,8.74,51600.0,8.74,8.75,8.74,8.74,51600.0
2011-05-20 11:50:00,8.74,8.75,8.74,8.75,45600.0,8.74,8.75,8.74,8.75,45600.0
2011-05-20 12:00:00,8.75,8.76,8.74,8.74,88000.0,8.75,8.76,8.74,8.74,88000.0
2011-05-20 12:10:00,8.75,8.76,8.75,8.76,21200.0,8.75,8.76,8.75,8.76,21200.0
2011-05-20 12:20:00,8.76,8.79,8.76,8.79,18400.0,8.76,8.79,8.76,8.79,18400.0
2011-05-20 12:30:00,8.79,8.81,8.79,8.81,20400.0,8.79,8.81,8.79,8.81,20400.0
2011-05-20 12:40:00,8.81,8.81,8.81,8.81,16800.0,8.81,8.81,8.81,8.81,16800.0
2011-05-20 12:50:00,8.81,8.83,8.81,8.81,34800.0,8.81,8.83,8.81,8.81,34800.0
2011-05-20 13:00:00,8.81,8.82,8.81,8.82,23600.0,8.81,8.82,8.81,8.82,23600.0
2011-05-20 13:10:00,8.82,8.83,8.8,8.81,35600.0,8.82,8.83,8.8,8.81,35600.0
2011-05-20 13:20:00,8.81,8.85,8.81,8.85,50000.0,8.81,8.85,8.81,8.85,50000.0
2011-05-20 13:30:00,8.85,8.89,8.85,8.88,64400.0,8.85,8.89,8.85,8.88,64400.0
2011-05-20 13:40:00,8.88,8.9,8.88,8.89,44800.0,8.88,8.9,8.88,8.89,44800.0
2011-05-20 13:50:00,8.89,8.89,8.88,8.89,21600.0,8.89,8.89,8.88,8.89,21600.0
2011-05-20 14:00:00,8.88,8.89,8.86,8.86,21200.0,8.88,8.89,8.86,8.86,21200.0
2011-05-20 14:10:00,8.86,8.88,8.86,8.88,48000.0,8.86,8.88,8.86,8.88,48000.0
2011-05-20 14:20:00,8.88,8.88,8.87,8.88,28000.0,8.88,8.88,8.87,8.88,28000.0
2011-05-20 14:30:00,8.88,8.88,8.88,8.88,14400.0,8.88,8.88,8.88,8.88,14400.0
2011-05-20 14:40:00,8.88,8.88,8.88,8.88,21200.0,8.88,8.88,8.88,8.88,21200.0
2011-05-20 14:50:00,8.88,8.88,8.86,8.86,60400.0,8.88,8.88,8.86,8.86,60400.0
2011-05-20 15:00:00,8.86,8.88,8.85,8.88,74400.0,8.86,8.88,8.85,8.88,74400.0
2011-05-20 15:10:00,8.88,8.88,8.88,8.88,28000.0,8.88,8.88,8.88,8.88,28000.0
2011-05-20 15:20:00,8.88,8.88,8.87,8.88,44000.0,8.88,8.88,8.87,8.88,44000.0
2011-05-20 15:30:00,8.88,8.88,8.85,8.85,68400.0,8.88,8.88,8.85,8.85,68400.0
2011-05-20 15:40:00,8.86,8.87,8.83,8.83,73600.0,8.86,8.87,8.83,8.83,73600.0
2011-05-20 15:50:00,8.83,8.83,8.8,8.81,154800.0,8.83,8.83,8.8,8.81,154800.0
2011-05-23 09:30:00,8.67,8.67,8.58,8.62,53600.0,8.67,8.67,8.58,8.62,53600.0
2011-05-23 09:40:00,8.62,8.63,8.59,8.63,63200.0,8.62,8.63,8.59,8.63,63200.0
2011-05-23 09:50:00,8.63,8.63,8.58,8.59,20800.0,8.63,8.63,8.58,8.59,20800.0
2011-05-23 10:00:00,8.58,8.62,8.58,8.6,20800.0,8.58,8.62,8.58,8.6,20800.0
2011-05-23 10:10:00,8.6,8.61,8.56,8.57,19600.0,8.6,8.61,8.56,8.57,19600.0
2011-05-23 10:20:00,8.57,8.61,8.57,8.59,21200.0,8.57,8.61,8.57,8.59,21200.0
2011-05-23 10:30:00,8.59,8.59,8.57,8.57,13200.0,8.59,8.59,8.57,8.57,13200.0
2011-05-23 10:40:00,8.56,8.57,8.54,8.56,38400.0,8.56,8.57,8.54,8.56,38400.0
2011-05-23 10:50:00,8.56,8.57,8.54,8.55,41600.0,8.56,8.57,8.54,8.55,41600.0
2011-05-23 11:00:00,8.54,8.56,8.53,8.54,36000.0,8.54,8.56,8.53,8.54,36000.0
2011-05-23 11:10:00,8.54,8.55,8.52,8.53,28000.0,8.54,8.55,8.52,8.53,28000.0
2011-05-23 11:20:00,8.53,8.54,8.52,8.53,29200.0,8.53,8.54,8.52,8.53,29200.0
2011-05-23 11:30:00,8.53,8.53,8.5,8.5,42400.0,8.53,8.53,8.5,8.5,42400.0
2011-05-23 11:40:00,8.5,8.52,8.49,8.5,34800.0,8.5,8.52,8.49,8.5,34800.0
2011-05-23 11:50:00,8.51,8.52,8.5,8.5,12800.0,8.51,8.52,8.5,8.5,12800.0
2011-05-23 12:00:00,8.51,8.52,8.5,8.52,22800.0,8.51,8.52,8.5,8.52,22800.0
2011-05-23 12:10:00,8.51,8.53,8.49,8.52,33200.0,8.51,8.53,8.49,8.52,33200.0
2011-05-23 12:20:00,8.52,8.53,8.52,8.53,7200.0,8.52,8.53,8.52,8.53,7200.0
2011-05-23 12:30:00,8.53,8.54,8.52,8.53,12800.0,8.53,8.54,8.52,8.53,12800.0
2011-05-23 12:40:00,8.52,8.54,8.52,8.54,8000.0,8.52,8.54,8.52,8.54,8000.0
2011-05-23 12:50:00,8.54,8.54,8.53,8.53,7200.0,8.54,8.54,8.53,8.53,7200.0
2011-05-23 13:00:00,8.53,8.53,8.52,8.52,8800.0,8.53,8.53,8.52,8.52,8800.0
2011-05-23 13:10:00,8.52,8.53,8.51,8.52,21200.0,8.52,8.53,8.51,8.52,21200.0
2011-05-23 13:20:00,8.51,8.52,8.51,8.51,7200.0,8.51,8.52,8.51,8.51,7200.0
2011-05-23 13:30:00,8.51,8.52,8.51,8.52,10400.0,8.51,8.52,8.51,8.52,10400.0
2011-05-23 13:40:00,8.51,8.53,8.51,8.53,7200.0,8.51,8.53,8.51,8.53,7200.0
2011-05-23 13:50:00,8.52,8.54,8.52,8.53,14000.0,8.52,8.54,8.52,8.53,14000.0
2011-05-23 14:00:00,8.53,8.56,8.53,8.56,27200.0,8.53,8.56,8.53,8.56,27200.0
2011-05-23 14:10:00,8.57,8.57,8.56,8.57,81200.0,8.57,8.57,8.56,8.57,81200.0
2011-05-23 14:20:00,8.57,8.58,8.56,8.57,16800.0,8.57,8.58,8.56,8.57,16800.0
2011-05-23 14:30:00,8.57,8.6,8.57,8.59,18000.0,8.57,8.6,8.57,8.59,18000.0
2011-05-23 14:40:00,8.58,8.59,8.57,8.58,13600.0,8.58,8.59,8.57,8.58,13600.0
2011-05-23 14:50:00,8.58,8.58,8.57,8.57,14000.0,8.58,8.58,8.57,8.57,14000.0
2011-05-23 15:00:00,8.57,8.58,8.56,8.57,17600.0,8.57,8.58,8.56,8.57,17600.0
2011-05-23 15:10:00,8.57,8.58,8.57,8.58,11200.0,8.57,8.58,8.57,8.58,11200.0
2011-05-23 15:20:00,8.58,8.58,8.57,8.58,16400.0,8.58,8.58,8.57,8.58,16400.0
2011-05-23 15:30:00,8.58,8.58,8.56,8.56,31600.0,8.58,8.58,8.56,8.56,31600.0
2011-05-23 15:40:00,8.56,8.57,8.54,8.55,62000.0,8.56,8.57,8.54,8.55,62000.0
2011-05-23 15:50:00,8.55,8.56,8.55,8.56,159200.0,8.55,8.56,8.55,8.56,159200.0
2011-05-24 09:30:00,8.55,8.57,8.47,8.47,77600.0,8.55,8.57,8.47,8.47,77600.0
2011-05-24 09:40:00,8.47,8.47,8.41,8.41,40000.0,8.47,8.47,8.41,8.41,40000.0
2011-05-24 09:50:00,8.41,8.46,8.41,8.45,25600.0,8.41,8.46,8.41,8.45,25600.0
2011-05-24 10:00:00,8.45,8.5,8.45,8.5,57600.0,8.45,8.5,8.45,8.5,57600.0
2011-05-24 10:10:00,8.5,8.52,8.5,8.51,32800.0,8.5,8.52,8.5,8.51,32800.0
2011-05-24 10:20:00,8.51,8.54,8.51,8.52,21600.0,8.51,8.54,8.51,8.52,21600.0
2011-05-24 10:30:00,8.52,8.54,8.51,8.52,52000.0,8.52,8.54,8.51,8.52,52000.0
2011-05-24 10:40:00,8.52,8.55,8.51,8.53,61600.0,8.52,8.55,8.51,8.53,61600.0
2011-05-24 10:50:00,8.53,8.54,8.5,8.5,48000.0,8.53,8.54,8.5,8.5,48000.0
2011-05-24 11:00:00,8.51,8.53,8.51,8.53,19200.0,8.51,8.53,8.51,8.53,19200.0
2011-05-24 11:10:00,8.53,8.54,8.52,8.53,18400.0,8.53,8.54,8.52,8.53,18400.0
2011-05-24 11:20:00,8.53,8.53,8.52,8.53,19200.0,8.53,8.53,8.52,8.53,19200.0
2011-05-24 11:30:00,8.52,8.54,8.52,8.54,35600.0,8.52,8.54,8.52,8.54,35600.0
2011-05-24 11:40:00,8.53,8.55,8.52,8.54,94000.0,8.53,8.55,8.52,8.54,94000.0
2011-05-24 11:50:00,8.54,8.55,8.54,8.54,30400.0,8.54,8.55,8.54,8.54,30400.0
2011-05-24 12:00:00,8.54,8.55,8.53,8.54,37600.0,8.54,8.55,8.53,8.54,37600.0
2011-05-24 12:10:00,8.53,8.54,8.53,8.54,8800.0,8.53,8.54,8.53,8.54,8800.0
2011-05-24 12:20:00,8.54,8.55,8.53,8.55,44000.0,8.54,8.55,8.53,8.55,44000.0
2011-05-24 12:30:00,8.55,8.56,8.54,8.55,38800.0,8.55,8.56,8.54,8.55,38800.0
2011-05-24 12:40:00,8.55,8.56,8.55,8.56,23200.0,8.55,8.56,8.55,8.56,23200.0
2011-05-24 12:50:00,8.56,8.56,8.55,8.56,13200.0,8.56,8.56,8.55,8.56,13200.0
2011-05-24 13:00:00,8.56,8.56,8.55,8.55,34800.0,8.56,8.56,8.55,8.55,34800.0
2011-05-24 13:10:00,8.55,8.56,8.54,8.55,41200.0,8.55,8.56,8.54,8.55,41200.0
2011-05-24 13:20:00,8.54,8.57,8.54,8.57,73200.0,8.54,8.57,8.54,8.57,73200.0
2011-05-24 13:30:00,8.57,8.57,8.55,8.56,36800.0,8.57,8.57,8.55,8.56,36800.0
2011-05-24 13:40:00,8.56,8.58,8.56,8.56,30800.0,8.56,8.58,8.56,8.56,30800.0
2011-05-24 13:50:00,8.56,8.59,8.56,8.59,10800.0,8.56,8.59,8.56,8.59,10800.0
2011-05-24 14:00:00,8.59,8.59,8.58,8.59,7200.0,8.59,8.59,8.58,8.59,7200.0
2011-05-24 14:10:00,8.59,8.59,8.57,8.58,17200.0,8.59,8.59,8.57,8.58,17200.0
2011-05-24 14:20:00,8.58,8.59,8.57,8.59,30000.0,8.58,8.59,8.57,8.59,30000.0
2011-05-24 14:30:00,8.59,8.6,8.59,8.59,32800.0,8.59,8.6,8.59,8.59,32800.0
2011-05-24 14:40:00,8.59,8.59,8.58,8.58,21200.0,8.59,8.59,8.58,8.58,21200.0
2011-05-24 14:50:00,8.58,8.59,8.58,8.59,21600.0,8.58,8.59,8.58,8.59,21600.0
2011-05-24 15:00:00,8.58,8.6,8.58,8.6,51200.0,8.58,8.6,8.58,8.6,51200.0
2011-05-24 15:10:00,8.6,8.6,8.59,8.6,39200.0,8.6,8.6,8.59,8.6,39200.0
2011-05-24 15:20:00,8.6,8.61,8.59,8.59,44000.0,8.6,8.61,8.59,8.59,44000.0
2011-05-24 15:30:00,8.59,8.59,8.55,8.55,178800.0,8.59,8.59,8.55,8.55,178800.0
2011-05-24 15:40:00,8.55,8.57,8.54,8.56,96000.0,8.55,8.57,8.54,8.56,96000.0
2011-05-24 15:50:00,8.56,8.56,8.53,8.55,271200.0,8.56,8.56,8.53,8.55,271200.0
2011-05-25 09:30:00,8.49,8.55,8.45,8.53,116800.0,8.49,8.55,8.45,8.53,116800.0
2011-05-25 09:40:00,8.53,8.54,8.5,8.52,76400.0,8.53,8.54,8.5,8.52,76400.0
2011-05-25 09:50:00,8.52,8.53,8.5,8.51,93200.0,8.52,8.53,8.5,8.51,93200.0
2011-05-25 10:00:00,8.5,8.53,8.49,8.52,53200.0,8.5,8.53,8.49,8.52,53200.0
2011-05-25 10:10:00,8.51,8.51,8.5,8.5,36400.0,8.51,8.51,8.5,8.5,36400.0
2011-05-25 10:20:00,8.5,8.55,8.5,8.54,19600.0,8.5,8.55,8.5,8.54,19600.0
2011-05-25 10:30:00,8.54,8.59,8.53,8.59,26000.0,8.54,8.59,8.53,8.59,26000.0
2011-05-25 10:40:00,8.59,8.6,8.58,8.58,12000.0,8.59,8.6,8.58,8.58,12000.0
2011-05-25 10:50:00,8.58,8.58,8.58,8.58,5600.0,8.58,8.58,8.58,8.58,5600.0
2011-05-25 11:00:00,8.57,8.62,8.57,8.62,18000.0,8.57,8.62,8.57,8.62,18000.0
2011-05-25 11:10:00,8.61,8.63,8.6,8.6,20000.0,8.61,8.63,8.6,8.6,20000.0
2011-05-25 11:20:00,8.6,8.6,8.59,8.59,19200.0,8.6,8.6,8.59,8.59,19200.0
2011-05-25 11:30:00,8.59,8.6,8.58,8.59,17200.0,8.59,8.6,8.58,8.59,17200.0
2011-05-25 11:40:00,8.59,8.61,8.59,8.6,13200.0,8.59,8.61,8.59,8.6,13200.0
2011-05-25 11:50:00,8.59,8.59,8.56,8.56,20800.0,8.59,8.59,8.56,8.56,20800.0
2011-05-25 12:00:00,8.56,8.56,8.55,8.55,17200.0,8.56,8.56,8.55,8.55,17200.0
2011-05-25 12:10:00,8.55,8.55,8.54,8.54,10800.0,8.55,8.55,8.54,8.54,10800.0
2011-05-25 12:20:00,8.54,8.54,8.53,8.54,8800.0,8.54,8.54,8.53,8.54,8800.0
2011-05-25 12:30:00,8.54,8.54,8.52,8.52,8400.0,8.54,8.54,8.52,8.52,8400.0
2011-05-25 12:40:00,8.52,8.52,8.51,8.51,15200.0,8.52,8.52,8.51,8.51,15200.0
2011-05-25 12:50:00,8.51,8.52,8.51,8.51,30000.0,8.51,8.52,8.51,8.51,30000.0
2011-05-25 13:00:00,8.51,8.52,8.51,8.51,50800.0,8.51,8.52,8.51,8.51,50800.0
2011-05-25 13:10:00,8.51,8.51,8.5,8.51,40800.0,8.51,8.51,8.5,8.51,40800.0
2011-05-25 13:20:00,8.5,8.51,8.5,8.5,83200.0,8.5,8.51,8.5,8.5,83200.0
2011-05-25 13:30:00,8.5,8.51,8.5,8.51,33200.0,8.5,8.51,8.5,8.51,33200.0
2011-05-25 13:40:00,8.51,8.52,8.51,8.51,79200.0,8.51,8.52,8.51,8.51,79200.0
2011-05-25 13:50:00,8.51,8.52,8.5,8.51,42000.0,8.51,8.52,8.5,8.51,42000.0
2011-05-25 14:00:00,8.51,8.52,8.51,8.51,23600.0,8.51,8.52,8.51,8.51,23600.0
2011-05-25 14:10:00,8.51,8.53,8.51,8.52,6000.0,8.51,8.53,8.51,8.52,6000.0
2011-05-25 14:20:00,8.52,8.52,8.51,8.52,39600.0,8.52,8.52,8.51,8.52,39600.0
2011-05-25 14:30:00,8.52,8.53,8.51,8.51,19600.0,8.52,8.53,8.51,8.51,19600.0
2011-05-25 14:40:00,8.52,8.52,8.51,8.52,18400.0,8.52,8.52,8.51,8.52,18400.0
2011-05-25 14:50:00,8.52,8.53,8.51,8.52,19600.0,8.52,8.53,8.51,8.52,19600.0
2011-05-25 15:00:00,8.52,8.55,8.52,8.54,36400.0,8.52,8.55,8.52,8.54,36400.0
2011-05-25 15:10:00,8.53,8.55,8.53,8.53,24000.0,8.53,8.55,8.53,8.53,24000.0
2011-05-25 15:20:00,8.53,8.54,8.53,8.53,39200.0,8.53,8.54,8.53,8.53,39200.0
2011-05-25 15:30:00,8.53,8.54,8.53,8.53,49200.0,8.53,8.54,8.53,8.53,49200.0
2011-05-25 15:40:00,8.53,8.54,8.53,8.53,54400.0,8.53,8.54,8.53,8.53,54400.0
2011-05-25 15:50:00,8.53,8.53,8.52,8.53,178400.0,8.53,8.53,8.52,8.53,178400.0
2011-05-26 09:30:00,8.5,8.54,8.5,8.53,54400.0,8.5,8.54,8.5,8.53,54400.0
2011-05-26 09:40:00,8.52,8.55,8.52,8.55,37200.0,8.52,8.55,8.52,8.55,37200.0
2011-05-26 09:50:00,8.55,8.56,8.52,8.52,74400.0,8.55,8.56,8.52,8.52,74400.0
2011-05-26 10:00:00,8.52,8.56,8.52,8.54,46400.0,8.52,8.56,8.52,8.54,46400.0
2011-05-26 10:10:00,8.54,8.54,8.52,8.53,22000.0,8.54,8.54,8.52,8.53,22000.0
2011-05-26 10:20:00,8.53,8.55,8.52,8.54,19600.0,8.53,8.55,8.52,8.54,19600.0
2011-05-26 10:30:00,8.54,8.55,8.53,8.55,18800.0,8.54,8.55,8.53,8.55,18800.0
2011-05-26 10:40:00,8.55,8.55,8.53,8.53,11200.0,8.55,8.55,8.53,8.53,11200.0
2011-05-26 10:50:00,8.53,8.53,8.51,8.51,10400.0,8.53,8.53,8.51,8.51,10400.0
2011-05-26 11:00:00,8.51,8.54,8.51,8.54,58800.0,8.51,8.54,8.51,8.54,58800.0
2011-05-26 11:10:00,8.54,8.55,8.53,8.55,50400.0,8.54,8.55,8.53,8.55,50400.0
2011-05-26 11:20:00,8.55,8.56,8.55,8.56,19200.0,8.55,8.56,8.55,8.56,19200.0
2011-05-26 11:30:00,8.56,8.57,8.56,8.56,21200.0,8.56,8.57,8.56,8.56,21200.0
2011-05-26 11:40:00,8.56,8.56,8.55,8.56,20800.0,8.56,8.56,8.55,8.56,20800.0
2011-05-26 11:50:00,8.56,8.59,8.56,8.59,19600.0,8.56,8.59,8.56,8.59,19600.0
2011-05-26 12:00:00,8.59,8.59,8.57,8.57,10800.0,8.59,8.59,8.57,8.57,10800.0
2011-05-26 12:10:00,8.58,8.59,8.58,8.59,20800.0,8.58,8.59,8.58,8.59,20800.0
2011-05-26 12:20:00,8.59,8.6,8.58,8.6,14400.0,8.59,8.6,8.58,8.6,14400.0
2011-05-26 12:30:00,8.59,8.6,8.59,8.59,5200.0,8.59,8.6,8.59,8.59,5200.0
2011-05-26 12:40:00,8.6,8.63,8.6,8.63,17600.0,8.6,8.63,8.6,8.63,17600.0
2011-05-26 12:50:00,8.63,8.65,8.63,8.63,14000.0,8.63,8.65,8.63,8.63,14000.0
2011-05-26 13:00:00,8.63,8.65,8.63,8.65,14800.0,8.63,8.65,8.63,8.65,14800.0
2011-05-26 13:10:00,8.65,8.65,8.63,8.64,25200.0,8.65,8.65,8.63,8.64,25200.0
2011-05-26 13:20:00,8.64,8.64,8.64,8.64,11200.0,8.64,8.64,8.64,8.64,11200.0
2011-05-26 13:30:00,8.63,8.63,8.62,8.62,19600.0,8.63,8.63,8.62,8.62,19600.0
2011-05-26 13:40:00,8.61,8.61,8.6,8.6,7200.0,8.61,8.61,8.6,8.6,7200.0
2011-05-26 13:50:00,8.6,8.62,8.6,8.61,20800.0,8.6,8.62,8.6,8.61,20800.0
2011-05-26 14:00:00,8.61,8.62,8.61,8.62,13200.0,8.61,8.62,8.61,8.62,13200.0
2011-05-26 14:10:00,8.62,8.63,8.62,8.63,23200.0,8.62,8.63,8.62,8.63,23200.0
2011-05-26 14:20:00,8.63,8.66,8.63,8.65,27600.0,8.63,8.66,8.63,8.65,27600.0
2011-05-26 14:30:00,8.65,8.68,8.65,8.65,37200.0,8.65,8.68,8.65,8.65,37200.0
2011-05-26 14:40:00,8.65,8.67,8.65,8.67,61600.0,8.65,8.67,8.65,8.67,61600.0
2011-05-26 14:50:00,8.66,8.67,8.66,8.67,24000.0,8.66,8.67,8.66,8.67,24000.0
2011-05-26 15:00:00,8.67,8.67,8.67,8.67,23600.0,8.67,8.67,8.67,8.67,23600.0
2011-05-26 15:10:00,8.67,8.67,8.64,8.65,32800.0,8.67,8.67,8.64,8.65,32800.0
2011-05-26 15:20:00,8.66,8.68,8.66,8.68,20400.0,8.66,8.68,8.66,8.68,20400.0
2011-05-26 15:30:00,8.68,8.69,8.67,8.69,38000.0,8.68,8.69,8.67,8.69,38000.0
2011-05-26 15:40:00,8.69,8.69,8.65,8.66,60800.0,8.69,8.69,8.65,8.66,60800.0
2011-05-26 15:50:00,8.66,8.69,8.65,8.68,124800.0,8.66,8.69,8.65,8.68,124800.0
2011-05-27 09:30:00,8.74,8.74,8.69,8.7,16000.0,8.74,8.74,8.69,8.7,16000.0
2011-05-27 09:40:00,8.7,8.71,8.67,8.7,64800.0,8.7,8.71,8.67,8.7,64800.0
2011-05-27 09:50:00,8.7,8.7,8.69,8.7,6000.0,8.7,8.7,8.69,8.7,6000.0
2011-05-27 10:00:00,8.69,8.69,8.64,8.66,711600.0,8.69,8.69,8.64,8.66,711600.0
2011-05-27 10:10:00,8.66,8.68,8.65,8.68,14000.0,8.66,8.68,8.65,8.68,14000.0
2011-05-27 10:20:00,8.68,8.69,8.66,8.69,8000.0,8.68,8.69,8.66,8.69,8000.0
2011-05-27 10:30:00,8.69,8.71,8.69,8.7,29600.0,8.69,8.71,8.69,8.7,29600.0
2011-05-27 10:40:00,8.7,8.72,8.7,8.72,27200.0,8.7,8.72,8.7,8.72,27200.0
2011-05-27 10:50:00,8.72,8.74,8.72,8.74,17200.0,8.72,8.74,8.72,8.74,17200.0
2011-05-27 11:00:00,8.74,8.75,8.71,8.71,60000.0,8.74,8.75,8.71,8.71,60000.0
2011-05-27 11:10:00,8.71,8.72,8.71,8.72,22000.0,8.71,8.72,8.71,8.72,22000.0
2011-05-27 11:20:00,8.73,8.73,8.71,8.72,24000.0,8.73,8.73,8.71,8.72,24000.0
2011-05-27 11:30:00,8.71,8.71,8.69,8.69,18400.0,8.71,8.71,8.69,8.69,18400.0
2011-05-27 11:40:00,8.69,8.71,8.69,8.7,31200.0,8.69,8.71,8.69,8.7,31200.0
2011-05-27 11:50:00,8.7,8.7,8.69,8.7,23600.0,8.7,8.7,8.69,8.7,23600.0
2011-05-27 12:00:00,8.7,8.7,8.69,8.7,21600.0,8.7,8.7,8.69,8.7,21600.0
2011-05-27 12:10:00,8.7,8.71,8.7,8.7,22000.0,8.7,8.71,8.7,8.7,22000.0
2011-05-27 12:20:00,8.7,8.71,8.7,8.71,115600.0,8.7,8.71,8.7,8.71,115600.0
2011-05-27 12:30:00,8.72,8.72,8.72,8.72,14400.0,8.72,8.72,8.72,8.72,14400.0
2011-05-27 12:40:00,8.71,8.72,8.7,8.71,68400.0,8.71,8.72,8.7,8.71,68400.0
2011-05-27 12:50:00,8.71,8.71,8.7,8.7,25600.0,8.71,8.71,8.7,8.7,25600.0
2011-05-27 13:00:00,8.7,8.7,8.7,8.7,3200.0,8.7,8.7,8.7,8.7,3200.0
2011-05-27 13:10:00,8.7,8.7,8.69,8.7,6800.0,8.7,8.7,8.69,8.7,6800.0
2011-05-27 13:20:00,8.7,8.7,8.69,8.69,6000.0,8.7,8.7,8.69,8.69,6000.0
2011-05-27 13:30:00,8.69,8.69,8.68,8.69,3200.0,8.69,8.69,8.68,8.69,3200.0
2011-05-27 13:40:00,8.69,8.7,8.67,8.67,27200.0,8.69,8.7,8.67,8.67,27200.0
2011-05-27 13:50:00,8.67,8.69,8.67,8.67,12800.0,8.67,8.69,8.67,8.67,12800.0
2011-05-27 14:00:00,8.68,8.68,8.65,8.65,7600.0,8.68,8.68,8.65,8.65,7600.0
2011-05-27 14:10:00,8.65,8.67,8.65,8.67,4000.0,8.65,8.67,8.65,8.67,4000.0
2011-05-27 14:20:00,8.67,8.68,8.67,8.68,10800.0,8.67,8.68,8.67,8.68,10800.0
2011-05-27 14:30:00,8.68,8.68,8.68,8.68,14000.0,8.68,8.68,8.68,8.68,14000.0
2011-05-27 14:40:00,8.68,8.68,8.66,8.67,16000.0,8.68,8.68,8.66,8.67,16000.0
2011-05-27 14:50:00,8.66,8.67,8.66,8.66,15600.0,8.66,8.67,8.66,8.66,15600.0
2011-05-27 15:00:00,8.66,8.67,8.66,8.67,14400.0,8.66,8.67,8.66,8.67,14400.0
2011-05-27 15:10:00,8.68,8.68,8.67,8.68,22800.0,8.68,8.68,8.67,8.68,22800.0
2011-05-27 15:20:00,8.68,8.68,8.67,8.68,28400.0,8.68,8.68,8.67,8.68,28400.0
2011-05-27 15:30:00,8.68,8.68,8.67,8.67,37200.0,8.68,8.68,8.67,8.67,37200.0
2011-05-27 15:40:00,8.67,8.68,8.67,8.67,79200.0,8.67,8.68,8.67,8.67,79200.0
2011-05-27 15:50:00,8.67,8.68,8.67,8.68,112800.0,8.67,8.68,8.67,8.68,112800.0
2011-05-31 09:30:00,8.78,8.83,8.74,8.76,61600.0,8.78,8.83,8.74,8.76,61600.0
2011-05-31 09:40:00,8.77,8.8,8.72,8.79,42400.0,8.77,8.8,8.72,8.79,42400.0
2011-05-31 09:50:00,8.79,8.81,8.79,8.79,16000.0,8.79,8.81,8.79,8.79,16000.0
2011-05-31 10:00:00,8.79,8.79,8.72,8.73,15600.0,8.79,8.79,8.72,8.73,15600.0
2011-05-31 10:10:00,8.74,8.74,8.72,8.73,22000.0,8.74,8.74,8.72,8.73,22000.0
2011-05-31 10:20:00,8.73,8.73,8.71,8.71,28400.0,8.73,8.73,8.71,8.71,28400.0
2011-05-31 10:30:00,8.71,8.71,8.69,8.71,19200.0,8.71,8.71,8.69,8.71,19200.0
2011-05-31 10:40:00,8.71,8.72,8.71,8.71,26400.0,8.71,8.72,8.71,8.71,26400.0
2011-05-31 10:50:00,8.71,8.71,8.7,8.7,12000.0,8.71,8.71,8.7,8.7,12000.0
2011-05-31 11:00:00,8.7,8.72,8.7,8.71,19200.0,8.7,8.72,8.7,8.71,19200.0
2011-05-31 11:10:00,8.7,8.72,8.7,8.71,11600.0,8.7,8.72,8.7,8.71,11600.0
2011-05-31 11:20:00,8.71,8.72,8.71,8.71,22400.0,8.71,8.72,8.71,8.71,22400.0
2011-05-31 11:30:00,8.71,8.72,8.71,8.71,50400.0,8.71,8.72,8.71,8.71,50400.0
2011-05-31 11:40:00,8.71,8.71,8.71,8.71,4400.0,8.71,8.71,8.71,8.71,4400.0
2011-05-31 11:50:00,8.7,8.72,8.7,8.7,12400.0,8.7,8.72,8.7,8.7,12400.0
2011-05-31 12:00:00,8.68,8.71,8.68,8.71,7600.0,8.68,8.71,8.68,8.71,7600.0
2011-05-31 12:10:00,8.7,8.71,8.69,8.69,8000.0,8.7,8.71,8.69,8.69,8000.0
2011-05-31 12:20:00,8.7,8.7,8.7,8.7,3600.0,8.7,8.7,8.7,8.7,3600.0
2011-05-31 12:30:00,8.7,8.71,8.68,8.7,28800.0,8.7,8.71,8.68,8.7,28800.0
2011-05-31 12:40:00,8.71,8.72,8.7,8.7,22400.0,8.71,8.72,8.7,8.7,22400.0
2011-05-31 12:50:00,8.7,8.71,8.68,8.71,51200.0,8.7,8.71,8.68,8.71,51200.0
2011-05-31 13:00:00,8.71,8.71,8.7,8.7,44800.0,8.71,8.71,8.7,8.7,44800.0
2011-05-31 13:10:00,8.7,8.71,8.7,8.71,33600.0,8.7,8.71,8.7,8.71,33600.0
2011-05-31 13:20:00,8.71,8.71,8.7,8.71,12000.0,8.71,8.71,8.7,8.71,12000.0
2011-05-31 13:30:00,8.7,8.71,8.7,8.71,5200.0,8.7,8.71,8.7,8.71,5200.0
2011-05-31 13:40:00,8.71,8.71,8.7,8.7,16000.0,8.71,8.71,8.7,8.7,16000.0
2011-05-31 13:50:00,8.7,8.71,8.7,8.7,36000.0,8.7,8.71,8.7,8.7,36000.0
2011-05-31 14:00:00,8.71,8.71,8.68,8.69,36400.0,8.71,8.71,8.68,8.69,36400.0
2011-05-31 14:10:00,8.7,8.7,8.69,8.69,40400.0,8.7,8.7,8.69,8.69,40400.0
2011-05-31 14:20:00,8.68,8.69,8.68,8.68,14000.0,8.68,8.69,8.68,8.68,14000.0
2011-05-31 14:30:00,8.68,8.69,8.68,8.69,20000.0,8.68,8.69,8.68,8.69,20000.0
2011-05-31 14:40:00,8.69,8.69,8.68,8.68,38400.0,8.69,8.69,8.68,8.68,38400.0
2011-05-31 14:50:00,8.68,8.69,8.68,8.68,40400.0,8.68,8.69,8.68,8.68,40400.0
2011-05-31 15:00:00,8.69,8.69,8.69,8.69,25200.0,8.69,8.69,8.69,8.69,25200.0
2011-05-31 15:10:00,8.69,8.69,8.67,8.68,48000.0,8.69,8.69,8.67,8.68,48000.0
2011-05-31 15:20:00,8.68,8.68,8.66,8.67,145200.0,8.68,8.68,8.66,8.67,145200.0
2011-05-31 15:30:00,8.67,8.68,8.66,8.66,77200.0,8.67,8.68,8.66,8.66,77200.0
2011-05-31 15:40:00,8.66,8.69,8.66,8.67,174400.0,8.66,8.69,8.66,8.67,174400.0
2011-05-31 15:50:00,8.68,8.7,8.67,8.7,416400.0,8.68,8.7,8.67,8.7,416400.0
2011-06-01 09:30:00,8.69,8.73,8.68,8.73,22400.0,8.69,8.73,8.68,8.73,22400.0
2011-06-01 09:40:00,8.73,8.73,8.71,8.71,22000.0,8.73,8.73,8.71,8.71,22000.0
2011-06-01 09:50:00,8.7,8.71,8.67,8.71,14800.0,8.7,8.71,8.67,8.71,14800.0
2011-06-01 10:00:00,8.7,8.7,8.65,8.66,36800.0,8.7,8.7,8.65,8.66,36800.0
2011-06-01 10:10:00,8.66,8.66,8.63,8.63,38000.0,8.66,8.66,8.63,8.63,38000.0
2011-06-01 10:20:00,8.63,8.63,8.62,8.62,30400.0,8.63,8.63,8.62,8.62,30400.0
2011-06-01 10:30:00,8.62,8.63,8.62,8.62,39200.0,8.62,8.63,8.62,8.62,39200.0
2011-06-01 10:40:00,8.62,8.62,8.6,8.61,29200.0,8.62,8.62,8.6,8.61,29200.0
2011-06-01 10:50:00,8.61,8.63,8.6,8.63,24800.0,8.61,8.63,8.6,8.63,24800.0
2011-06-01 11:00:00,8.63,8.63,8.62,8.63,38000.0,8.63,8.63,8.62,8.63,38000.0
2011-06-01 11:10:00,8.63,8.64,8.61,8.61,25200.0,8.63,8.64,8.61,8.61,25200.0
2011-06-01 11:20:00,8.62,8.62,8.59,8.6,76000.0,8.62,8.62,8.59,8.6,76000.0
2011-06-01 11:30:00,8.6,8.61,8.58,8.59,52800.0,8.6,8.61,8.58,8.59,52800.0
2011-06-01 11:40:00,8.59,8.59,8.59,8.59,19200.0,8.59,8.59,8.59,8.59,19200.0
2011-06-01 11:50:00,8.59,8.6,8.58,8.59,12800.0,8.59,8.6,8.58,8.59,12800.0
2011-06-01 12:00:00,8.59,8.59,8.56,8.56,19600.0,8.59,8.59,8.56,8.56,19600.0
2011-06-01 12:10:00,8.56,8.56,8.51,8.53,43600.0,8.56,8.56,8.51,8.53,43600.0
2011-06-01 12:20:00,8.52,8.53,8.51,8.52,25200.0,8.52,8.53,8.51,8.52,25200.0
2011-06-01 12:30:00,8.52,8.54,8.52,8.53,15600.0,8.52,8.54,8.52,8.53,15600.0
2011-06-01 12:40:00,8.53,8.53,8.52,8.53,12000.0,8.53,8.53,8.52,8.53,12000.0
2011-06-01 12:50:00,8.53,8.53,8.52,8.52,13200.0,8.53,8.53,8.52,8.52,13200.0
2011-06-01 13:00:00,8.53,8.53,8.52,8.52,52800.0,8.53,8.53,8.52,8.52,52800.0
2011-06-01 13:10:00,8.52,8.52,8.5,8.51,226800.0,8.52,8.52,8.5,8.51,226800.0
2011-06-01 13:20:00,8.51,8.51,8.47,8.49,598000.0,8.51,8.51,8.47,8.49,598000.0
2011-06-01 13:30:00,8.49,8.52,8.48,8.52,45200.0,8.49,8.52,8.48,8.52,45200.0
2011-06-01 13:40:00,8.52,8.54,8.52,8.54,30400.0,8.52,8.54,8.52,8.54,30400.0
2011-06-01 13:50:00,8.54,8.56,8.53,8.56,29600.0,8.54,8.56,8.53,8.56,29600.0
2011-06-01 14:00:00,8.56,8.57,8.54,8.55,55200.0,8.56,8.57,8.54,8.55,55200.0
2011-06-01 14:10:00,8.55,8.57,8.55,8.56,40000.0,8.55,8.57,8.55,8.56,40000.0
2011-06-01 14:20:00,8.56,8.57,8.56,8.56,24800.0,8.56,8.57,8.56,8.56,24800.0
2011-06-01 14:30:00,8.56,8.58,8.55,8.58,41200.0,8.56,8.58,8.55,8.58,41200.0
2011-06-01 14:40:00,8.58,8.58,8.55,8.56,52400.0,8.58,8.58,8.55,8.56,52400.0
2011-06-01 14:50:00,8.56,8.58,8.56,8.57,21600.0,8.56,8.58,8.56,8.57,21600.0
2011-06-01 15:00:00,8.57,8.58,8.56,8.57,37600.0,8.57,8.58,8.56,8.57,37600.0
2011-06-01 15:10:00,8.57,8.58,8.56,8.58,50800.0,8.57,8.58,8.56,8.58,50800.0
2011-06-01 15:20:00,8.58,8.58,8.56,8.57,51600.0,8.58,8.58,8.56,8.57,51600.0
2011-06-01 15:30:00,8.57,8.59,8.57,8.58,109600.0,8.57,8.59,8.57,8.58,109600.0
2011-06-01 15:40:00,8.57,8.57,8.48,8.49,176400.0,8.57,8.57,8.48,8.49,176400.0
2011-06-01 15:50:00,8.49,8.54,8.47,8.54,450400.0,8.49,8.54,8.47,8.54,450400.0
2011-06-02 09:30:00,8.54,8.55,8.51,8.53,30000.0,8.54,8.55,8.51,8.53,30000.0
2011-06-02 09:40:00,8.53,8.53,8.49,8.5,15600.0,8.53,8.53,8.49,8.5,15600.0
2011-06-02 09:50:00,8.51,8.57,8.51,8.57,14400.0,8.51,8.57,8.51,8.57,14400.0
2011-06-02 10:00:00,8.57,8.64,8.57,8.63,27600.0,8.57,8.64,8.57,8.63,27600.0
2011-06-02 10:10:00,8.63,8.65,8.62,8.64,89600.0,8.63,8.65,8.62,8.64,89600.0
2011-06-02 10:20:00,8.64,8.66,8.63,8.66,39200.0,8.64,8.66,8.63,8.66,39200.0
2011-06-02 10:30:00,8.65,8.67,8.65,8.66,30400.0,8.65,8.67,8.65,8.66,30400.0
2011-06-02 10:40:00,8.66,8.67,8.64,8.65,41200.0,8.66,8.67,8.64,8.65,41200.0
2011-06-02 10:50:00,8.65,8.65,8.64,8.65,39200.0,8.65,8.65,8.64,8.65,39200.0
2011-06-02 11:00:00,8.65,8.67,8.65,8.66,38400.0,8.65,8.67,8.65,8.66,38400.0
2011-06-02 11:10:00,8.67,8.68,8.66,8.66,14000.0,8.67,8.68,8.66,8.66,14000.0
2011-06-02 11:20:00,8.67,8.67,8.65,8.65,20400.0,8.67,8.67,8.65,8.65,20400.0
2011-06-02 11:30:00,8.65,8.65,8.64,8.64,23200.0,8.65,8.65,8.64,8.64,23200.0
2011-06-02 11:40:00,8.64,8.66,8.63,8.64,47600.0,8.64,8.66,8.63,8.64,47600.0
2011-06-02 11:50:00,8.65,8.67,8.64,8.67,22400.0,8.65,8.67,8.64,8.67,22400.0
2011-06-02 12:00:00,8.67,8.67,8.64,8.65,16000.0,8.67,8.67,8.64,8.65,16000.0
2011-06-02 12:10:00,8.65,8.66,8.64,8.65,38000.0,8.65,8.66,8.64,8.65,38000.0
2011-06-02 12:20:00,8.65,8.65,8.65,8.65,29600.0,8.65,8.65,8.65,8.65,29600.0
2011-06-02 12:30:00,8.66,8.66,8.65,8.65,19200.0,8.66,8.66,8.65,8.65,19200.0
2011-06-02 12:40:00,8.65,8.68,8.65,8.67,15200.0,8.65,8.68,8.65,8.67,15200.0
2011-06-02 12:50:00,8.67,8.68,8.67,8.67,10000.0,8.67,8.68,8.67,8.67,10000.0
2011-06-02 13:00:00,8.67,8.7,8.67,8.7,20800.0,8.67,8.7,8.67,8.7,20800.0
2011-06-02 13:10:00,8.69,8.7,8.68,8.7,32400.0,8.69,8.7,8.68,8.7,32400.0
2011-06-02 13:20:00,8.7,8.72,8.7,8.71,18400.0,8.7,8.72,8.7,8.71,18400.0
2011-06-02 13:30:00,8.71,8.71,8.69,8.7,102000.0,8.71,8.71,8.69,8.7,102000.0
2011-06-02 13:40:00,8.7,8.71,8.7,8.7,13200.0,8.7,8.71,8.7,8.7,13200.0
2011-06-02 13:50:00,8.7,8.73,8.69,8.73,34000.0,8.7,8.73,8.69,8.73,34000.0
2011-06-02 14:00:00,8.72,8.73,8.72,8.72,26800.0,8.72,8.73,8.72,8.72,26800.0
2011-06-02 14:10:00,8.73,8.74,8.69,8.7,25600.0,8.73,8.74,8.69,8.7,25600.0
2011-06-02 14:20:00,8.7,8.73,8.69,8.72,103200.0,8.7,8.73,8.69,8.72,103200.0
2011-06-02 14:30:00,8.72,8.76,8.72,8.75,31600.0,8.72,8.76,8.72,8.75,31600.0
2011-06-02 14:40:00,8.75,8.76,8.75,8.76,10000.0,8.75,8.76,8.75,8.76,10000.0
2011-06-02 14:50:00,8.76,8.78,8.75,8.77,39600.0,8.76,8.78,8.75,8.77,39600.0
2011-06-02 15:00:00,8.78,8.78,8.73,8.73,50800.0,8.78,8.78,8.73,8.73,50800.0
2011-06-02 15:10:00,8.73,8.75,8.73,8.73,54800.0,8.73,8.75,8.73,8.73,54800.0
2011-06-02 15:20:00,8.73,8.75,8.73,8.74,47200.0,8.73,8.75,8.73,8.74,47200.0
2011-06-02 15:30:00,8.74,8.75,8.72,8.74,61600.0,8.74,8.75,8.72,8.74,61600.0
2011-06-02 15:40:00,8.74,8.75,8.73,8.74,106000.0,8.74,8.75,8.73,8.74,106000.0
2011-06-02 15:50:00,8.74,8.74,8.72,8.74,175200.0,8.74,8.74,8.72,8.74,175200.0
2011-06-03 09:30:00,8.59,8.63,8.56,8.63,40000.0,8.59,8.63,8.56,8.63,40000.0
2011-06-03 09:40:00,8.63,8.69,8.63,8.67,48400.0,8.63,8.69,8.63,8.67,48400.0
2011-06-03 09:50:00,8.67,8.69,8.64,8.67,61200.0,8.67,8.69,8.64,8.67,61200.0
2011-06-03 10:00:00,8.68,8.7,8.68,8.7,70000.0,8.68,8.7,8.68,8.7,70000.0
2011-06-03 10:10:00,8.69,8.7,8.68,8.69,53200.0,8.69,8.7,8.68,8.69,53200.0
2011-06-03 10:20:00,8.69,8.71,8.68,8.71,56400.0,8.69,8.71,8.68,8.71,56400.0
2011-06-03 10:30:00,8.71,8.72,8.7,8.71,38400.0,8.71,8.72,8.7,8.71,38400.0
2011-06-03 10:40:00,8.72,8.73,8.71,8.73,45200.0,8.72,8.73,8.71,8.73,45200.0
2011-06-03 10:50:00,8.73,8.73,8.69,8.71,113600.0,8.73,8.73,8.69,8.71,113600.0
2011-06-03 11:00:00,8.71,8.72,8.7,8.7,60000.0,8.71,8.72,8.7,8.7,60000.0
2011-06-03 11:10:00,8.71,8.71,8.68,8.69,43200.0,8.71,8.71,8.68,8.69,43200.0
2011-06-03 11:20:00,8.69,8.7,8.68,8.69,35200.0,8.69,8.7,8.68,8.69,35200.0
2011-06-03 11:30:00,8.69,8.71,8.68,8.68,49600.0,8.69,8.71,8.68,8.68,49600.0
2011-06-03 11:40:00,8.68,8.7,8.68,8.7,39600.0,8.68,8.7,8.68,8.7,39600.0
2011-06-03 11:50:00,8.7,8.71,8.7,8.7,14000.0,8.7,8.71,8.7,8.7,14000.0
2011-06-03 12:00:00,8.71,8.71,8.69,8.69,26800.0,8.71,8.71,8.69,8.69,26800.0
2011-06-03 12:10:00,8.69,8.7,8.69,8.7,23600.0,8.69,8.7,8.69,8.7,23600.0
2011-06-03 12:20:00,8.7,8.71,8.7,8.7,2800.0,8.7,8.71,8.7,8.7,2800.0
2011-06-03 12:30:00,8.7,8.71,8.69,8.7,33200.0,8.7,8.71,8.69,8.7,33200.0
2011-06-03 12:40:00,8.7,8.71,8.69,8.71,24000.0,8.7,8.71,8.69,8.71,24000.0
2011-06-03 12:50:00,8.71,8.71,8.69,8.7,18000.0,8.71,8.71,8.69,8.7,18000.0
2011-06-03 13:00:00,8.7,8.71,8.69,8.71,26800.0,8.7,8.71,8.69,8.71,26800.0
2011-06-03 13:10:00,8.71,8.71,8.7,8.71,16000.0,8.71,8.71,8.7,8.71,16000.0
2011-06-03 13:20:00,8.71,8.74,8.71,8.72,109200.0,8.71,8.74,8.71,8.72,109200.0
2011-06-03 13:30:00,8.72,8.72,8.69,8.7,35600.0,8.72,8.72,8.69,8.7,35600.0
2011-06-03 13:40:00,8.71,8.71,8.7,8.71,8800.0,8.71,8.71,8.7,8.71,8800.0
2011-06-03 13:50:00,8.71,8.71,8.67,8.68,38400.0,8.71,8.71,8.67,8.68,38400.0
2011-06-03 14:00:00,8.68,8.7,8.68,8.68,29200.0,8.68,8.7,8.68,8.68,29200.0
2011-06-03 14:10:00,8.68,8.68,8.67,8.67,30000.0,8.68,8.68,8.67,8.67,30000.0
2011-06-03 14:20:00,8.66,8.68,8.66,8.66,29200.0,8.66,8.68,8.66,8.66,29200.0
2011-06-03 14:30:00,8.66,8.67,8.63,8.65,67600.0,8.66,8.67,8.63,8.65,67600.0
2011-06-03 14:40:00,8.65,8.65,8.64,8.64,30400.0,8.65,8.65,8.64,8.64,30400.0
2011-06-03 14:50:00,8.64,8.65,8.63,8.63,42800.0,8.64,8.65,8.63,8.63,42800.0
2011-06-03 15:00:00,8.63,8.65,8.62,8.63,100000.0,8.63,8.65,8.62,8.63,100000.0
2011-06-03 15:10:00,8.62,8.63,8.6,8.6,29600.0,8.62,8.63,8.6,8.6,29600.0
2011-06-03 15:20:00,8.6,8.63,8.59,8.63,44000.0,8.6,8.63,8.59,8.63,44000.0
2011-06-03 15:30:00,8.63,8.65,8.61,8.63,224400.0,8.63,8.65,8.61,8.63,224400.0
2011-06-03 15:40:00,8.63,8.64,8.59,8.61,197200.0,8.63,8.64,8.59,8.61,197200.0
2011-06-03 15:50:00,8.61,8.62,8.59,8.61,136800.0,8.61,8.62,8.59,8.61,136800.0
2011-06-06 09:30:00,8.58,8.58,8.56,8.56,17600.0,8.58,8.58,8.56,8.56,17600.0
2011-06-06 09:40:00,8.56,8.57,8.53,8.54,14400.0,8.56,8.57,8.53,8.54,14400.0
2011-06-06 09:50:00,8.53,8.54,8.52,8.54,18000.0,8.53,8.54,8.52,8.54,18000.0
2011-06-06 10:00:00,8.54,8.54,8.5,8.5,33200.0,8.54,8.54,8.5,8.5,33200.0
2011-06-06 10:10:00,8.51,8.52,8.47,8.48,57200.0,8.51,8.52,8.47,8.48,57200.0
2011-06-06 10:20:00,8.49,8.51,8.47,8.5,32000.0,8.49,8.51,8.47,8.5,32000.0
2011-06-06 10:30:00,8.51,8.51,8.49,8.49,49600.0,8.51,8.51,8.49,8.49,49600.0
2011-06-06 10:40:00,8.5,8.5,8.47,8.47,74400.0,8.5,8.5,8.47,8.47,74400.0
2011-06-06 10:50:00,8.47,8.47,8.45,8.46,52800.0,8.47,8.47,8.45,8.46,52800.0
2011-06-06 11:00:00,8.46,8.47,8.46,8.47,9200.0,8.46,8.47,8.46,8.47,9200.0
2011-06-06 11:10:00,8.48,8.48,8.45,8.45,14000.0,8.48,8.48,8.45,8.45,14000.0
2011-06-06 11:20:00,8.46,8.48,8.45,8.48,9200.0,8.46,8.48,8.45,8.48,9200.0
2011-06-06 11:30:00,8.48,8.49,8.47,8.48,10400.0,8.48,8.49,8.47,8.48,10400.0
2011-06-06 11:40:00,8.48,8.48,8.45,8.46,20400.0,8.48,8.48,8.45,8.46,20400.0
2011-06-06 11:50:00,8.46,8.47,8.46,8.47,11200.0,8.46,8.47,8.46,8.47,11200.0
2011-06-06 12:00:00,8.47,8.47,8.47,8.47,50400.0,8.47,8.47,8.47,8.47,50400.0
2011-06-06 12:10:00,8.48,8.48,8.47,8.48,17600.0,8.48,8.48,8.47,8.48,17600.0
2011-06-06 12:20:00,8.48,8.49,8.48,8.49,7600.0,8.48,8.49,8.48,8.49,7600.0
2011-06-06 12:30:00,8.49,8.49,8.48,8.48,8000.0,8.49,8.49,8.48,8.48,8000.0
2011-06-06 12:40:00,8.47,8.48,8.47,8.48,5600.0,8.47,8.48,8.47,8.48,5600.0
2011-06-06 12:50:00,8.48,8.48,8.47,8.48,12400.0,8.48,8.48,8.47,8.48,12400.0
2011-06-06 13:00:00,8.48,8.48,8.45,8.45,27200.0,8.48,8.48,8.45,8.45,27200.0
2011-06-06 13:10:00,8.45,8.48,8.45,8.47,13200.0,8.45,8.48,8.45,8.47,13200.0
2011-06-06 13:20:00,8.47,8.47,8.45,8.47,15200.0,8.47,8.47,8.45,8.47,15200.0
2011-06-06 13:30:00,8.47,8.47,8.44,8.45,21600.0,8.47,8.47,8.44,8.45,21600.0
2011-06-06 13:40:00,8.46,8.46,8.45,8.46,44000.0,8.46,8.46,8.45,8.46,44000.0
2011-06-06 13:50:00,8.47,8.47,8.47,8.47,14800.0,8.47,8.47,8.47,8.47,14800.0
2011-06-06 14:00:00,8.47,8.49,8.46,8.48,31600.0,8.47,8.49,8.46,8.48,31600.0
2011-06-06 14:10:00,8.48,8.49,8.47,8.48,16400.0,8.48,8.49,8.47,8.48,16400.0
2011-06-06 14:20:00,8.48,8.5,8.47,8.47,16800.0,8.48,8.5,8.47,8.47,16800.0
2011-06-06 14:30:00,8.48,8.49,8.47,8.47,10800.0,8.48,8.49,8.47,8.47,10800.0
2011-06-06 14:40:00,8.47,8.5,8.47,8.48,30800.0,8.47,8.5,8.47,8.48,30800.0
2011-06-06 14:50:00,8.49,8.49,8.47,8.49,92800.0,8.49,8.49,8.47,8.49,92800.0
2011-06-06 15:00:00,8.49,8.49,8.47,8.47,80800.0,8.49,8.49,8.47,8.47,80800.0
2011-06-06 15:10:00,8.46,8.47,8.44,8.45,65600.0,8.46,8.47,8.44,8.45,65600.0
2011-06-06 15:20:00,8.44,8.44,8.41,8.42,88800.0,8.44,8.44,8.41,8.42,88800.0
2011-06-06 15:30:00,8.42,8.42,8.4,8.41,194400.0,8.42,8.42,8.4,8.41,194400.0
2011-06-06 15:40:00,8.41,8.43,8.4,8.4,144800.0,8.41,8.43,8.4,8.4,144800.0
2011-06-06 15:50:00,8.4,8.42,8.4,8.42,232800.0,8.4,8.42,8.4,8.42,232800.0
2011-06-07 09:30:00,8.46,8.47,8.4,8.41,139200.0,8.46,8.47,8.4,8.41,139200.0
2011-06-07 09:40:00,8.4,8.41,8.37,8.41,15600.0,8.4,8.41,8.37,8.41,15600.0
2011-06-07 09:50:00,8.41,8.5,8.41,8.5,44000.0,8.41,8.5,8.41,8.5,44000.0
2011-06-07 10:00:00,8.49,8.5,8.47,8.5,46400.0,8.49,8.5,8.47,8.5,46400.0
2011-06-07 10:10:00,8.51,8.51,8.49,8.5,27200.0,8.51,8.51,8.49,8.5,27200.0
2011-06-07 10:20:00,8.5,8.5,8.49,8.49,89600.0,8.5,8.5,8.49,8.49,89600.0
2011-06-07 10:30:00,8.5,8.52,8.49,8.52,43600.0,8.5,8.52,8.49,8.52,43600.0
2011-06-07 10:40:00,8.52,8.52,8.5,8.5,26400.0,8.52,8.52,8.5,8.5,26400.0
2011-06-07 10:50:00,8.5,8.5,8.49,8.49,76400.0,8.5,8.5,8.49,8.49,76400.0
2011-06-07 11:00:00,8.49,8.49,8.47,8.48,61200.0,8.49,8.49,8.47,8.48,61200.0
2011-06-07 11:10:00,8.48,8.48,8.46,8.47,21600.0,8.48,8.48,8.46,8.47,21600.0
2011-06-07 11:20:00,8.47,8.47,8.46,8.47,32800.0,8.47,8.47,8.46,8.47,32800.0
2011-06-07 11:30:00,8.47,8.48,8.45,8.47,50000.0,8.47,8.48,8.45,8.47,50000.0
2011-06-07 11:40:00,8.47,8.48,8.46,8.48,23600.0,8.47,8.48,8.46,8.48,23600.0
2011-06-07 11:50:00,8.47,8.49,8.47,8.49,22000.0,8.47,8.49,8.47,8.49,22000.0
2011-06-07 12:00:00,8.49,8.49,8.47,8.49,17200.0,8.49,8.49,8.47,8.49,17200.0
2011-06-07 12:10:00,8.49,8.49,8.48,8.49,8400.0,8.49,8.49,8.48,8.49,8400.0
2011-06-07 12:20:00,8.49,8.5,8.49,8.49,8800.0,8.49,8.5,8.49,8.49,8800.0
2011-06-07 12:30:00,8.49,8.5,8.49,8.5,8000.0,8.49,8.5,8.49,8.5,8000.0
2011-06-07 12:40:00,8.5,8.5,8.49,8.49,11600.0,8.5,8.5,8.49,8.49,11600.0
2011-06-07 12:50:00,8.49,8.49,8.49,8.49,9600.0,8.49,8.49,8.49,8.49,9600.0
2011-06-07 13:00:00,8.49,8.5,8.49,8.49,8800.0,8.49,8.5,8.49,8.49,8800.0
2011-06-07 13:10:00,8.5,8.5,8.49,8.49,121600.0,8.5,8.5,8.49,8.49,121600.0
2011-06-07 13:20:00,8.5,8.5,8.49,8.49,44400.0,8.5,8.5,8.49,8.49,44400.0
2011-06-07 13:30:00,8.5,8.5,8.49,8.49,45200.0,8.5,8.5,8.49,8.49,45200.0
2011-06-07 13:40:00,8.49,8.49,8.49,8.49,9200.0,8.49,8.49,8.49,8.49,9200.0
2011-06-07 13:50:00,8.49,8.49,8.48,8.48,11200.0,8.49,8.49,8.48,8.48,11200.0
2011-06-07 14:00:00,8.48,8.49,8.48,8.49,37200.0,8.48,8.49,8.48,8.49,37200.0
2011-06-07 14:10:00,8.49,8.49,8.47,8.48,141600.0,8.49,8.49,8.47,8.48,141600.0
2011-06-07 14:20:00,8.48,8.48,8.47,8.48,9600.0,8.48,8.48,8.47,8.48,9600.0
2011-06-07 14:30:00,8.48,8.48,8.47,8.47,58800.0,8.48,8.48,8.47,8.47,58800.0
2011-06-07 14:40:00,8.47,8.49,8.47,8.47,38800.0,8.47,8.49,8.47,8.47,38800.0
2011-06-07 14:50:00,8.47,8.48,8.47,8.48,105600.0,8.47,8.48,8.47,8.48,105600.0
2011-06-07 15:00:00,8.47,8.48,8.46,8.47,53200.0,8.47,8.48,8.46,8.47,53200.0
2011-06-07 15:10:00,8.47,8.48,8.46,8.47,33600.0,8.47,8.48,8.46,8.47,33600.0
2011-06-07 15:20:00,8.47,8.47,8.46,8.47,41200.0,8.47,8.47,8.46,8.47,41200.0
2011-06-07 15:30:00,8.47,8.48,8.46,8.46,136000.0,8.47,8.48,8.46,8.46,136000.0
2011-06-07 15:40:00,8.46,8.48,8.45,8.46,219600.0,8.46,8.48,8.45,8.46,219600.0
2011-06-07 15:50:00,8.46,8.47,8.46,8.46,326800.0,8.46,8.47,8.46,8.46,326800.0
2011-06-08 09:30:00,8.42,8.47,8.34,8.44,115200.0,8.42,8.47,8.34,8.44,115200.0
2011-06-08 09:40:00,8.44,8.46,8.4,8.4,36800.0,8.44,8.46,8.4,8.4,36800.0
2011-06-08 09:50:00,8.4,8.41,8.37,8.39,44400.0,8.4,8.41,8.37,8.39,44400.0
2011-06-08 10:00:00,8.38,8.39,8.38,8.38,72000.0,8.38,8.39,8.38,8.38,72000.0
2011-06-08 10:10:00,8.38,8.4,8.38,8.39,53200.0,8.38,8.4,8.38,8.39,53200.0
2011-06-08 10:20:00,8.39,8.4,8.36,8.38,63600.0,8.39,8.4,8.36,8.38,63600.0
2011-06-08 10:30:00,8.38,8.39,8.37,8.38,48800.0,8.38,8.39,8.37,8.38,48800.0
2011-06-08 10:40:00,8.38,8.42,8.38,8.42,26000.0,8.38,8.42,8.38,8.42,26000.0
2011-06-08 10:50:00,8.43,8.43,8.41,8.41,28800.0,8.43,8.43,8.41,8.41,28800.0
2011-06-08 11:00:00,8.41,8.42,8.4,8.42,188000.0,8.41,8.42,8.4,8.42,188000.0
2011-06-08 11:10:00,8.42,8.42,8.4,8.4,52800.0,8.42,8.42,8.4,8.4,52800.0
2011-06-08 11:20:00,8.4,8.43,8.4,8.41,22400.0,8.4,8.43,8.4,8.41,22400.0
2011-06-08 11:30:00,8.41,8.45,8.4,8.44,28800.0,8.41,8.45,8.4,8.44,28800.0
2011-06-08 11:40:00,8.44,8.45,8.44,8.44,16800.0,8.44,8.45,8.44,8.44,16800.0
2011-06-08 11:50:00,8.44,8.52,8.44,8.52,18000.0,8.44,8.52,8.44,8.52,18000.0
2011-06-08 12:00:00,8.51,8.51,8.47,8.47,66800.0,8.51,8.51,8.47,8.47,66800.0
2011-06-08 12:10:00,8.47,8.48,8.45,8.46,38000.0,8.47,8.48,8.45,8.46,38000.0
2011-06-08 12:20:00,8.45,8.46,8.45,8.45,70000.0,8.45,8.46,8.45,8.45,70000.0
2011-06-08 12:30:00,8.45,8.47,8.44,8.46,58400.0,8.45,8.47,8.44,8.46,58400.0
2011-06-08 12:40:00,8.46,8.46,8.45,8.45,21600.0,8.46,8.46,8.45,8.45,21600.0
2011-06-08 12:50:00,8.45,8.46,8.45,8.46,16800.0,8.45,8.46,8.45,8.46,16800.0
2011-06-08 13:00:00,8.46,8.49,8.46,8.47,21600.0,8.46,8.49,8.46,8.47,21600.0
2011-06-08 13:10:00,8.47,8.47,8.47,8.47,12800.0,8.47,8.47,8.47,8.47,12800.0
2011-06-08 13:20:00,8.47,8.48,8.46,8.47,30400.0,8.47,8.48,8.46,8.47,30400.0
2011-06-08 13:30:00,8.47,8.47,8.45,8.45,43600.0,8.47,8.47,8.45,8.45,43600.0
2011-06-08 13:40:00,8.45,8.47,8.44,8.47,29200.0,8.45,8.47,8.44,8.47,29200.0
2011-06-08 13:50:00,8.47,8.47,8.45,8.45,24000.0,8.47,8.47,8.45,8.45,24000.0
2011-06-08 14:00:00,8.45,8.49,8.45,8.47,46800.0,8.45,8.49,8.45,8.47,46800.0
2011-06-08 14:10:00,8.47,8.49,8.46,8.47,41200.0,8.47,8.49,8.46,8.47,41200.0
2011-06-08 14:20:00,8.47,8.47,8.45,8.46,79600.0,8.47,8.47,8.45,8.46,79600.0
2011-06-08 14:30:00,8.46,8.52,8.46,8.51,34800.0,8.46,8.52,8.46,8.51,34800.0
2011-06-08 14:40:00,8.51,8.52,8.49,8.51,84400.0,8.51,8.52,8.49,8.51,84400.0
2011-06-08 14:50:00,8.52,8.52,8.49,8.51,72800.0,8.52,8.52,8.49,8.51,72800.0
2011-06-08 15:00:00,8.5,8.5,8.47,8.47,34800.0,8.5,8.5,8.47,8.47,34800.0
2011-06-08 15:10:00,8.47,8.48,8.46,8.47,59600.0,8.47,8.48,8.46,8.47,59600.0
2011-06-08 15:20:00,8.47,8.47,8.45,8.46,90000.0,8.47,8.47,8.45,8.46,90000.0
2011-06-08 15:30:00,8.46,8.47,8.44,8.45,60000.0,8.46,8.47,8.44,8.45,60000.0
2011-06-08 15:40:00,8.45,8.46,8.44,8.45,101600.0,8.45,8.46,8.44,8.45,101600.0
2011-06-08 15:50:00,8.45,8.46,8.45,8.46,191200.0,8.45,8.46,8.45,8.46,191200.0
2011-06-09 09:30:00,8.47,8.5,8.45,8.49,14800.0,8.47,8.5,8.45,8.49,14800.0
2011-06-09 09:40:00,8.49,8.51,8.47,8.5,23600.0,8.49,8.51,8.47,8.5,23600.0
2011-06-09 09:50:00,8.51,8.56,8.51,8.56,33600.0,8.51,8.56,8.51,8.56,33600.0
2011-06-09 10:00:00,8.56,8.58,8.56,8.56,29600.0,8.56,8.58,8.56,8.56,29600.0
2011-06-09 10:10:00,8.56,8.58,8.55,8.58,62400.0,8.56,8.58,8.55,8.58,62400.0
2011-06-09 10:20:00,8.57,8.58,8.55,8.55,40800.0,8.57,8.58,8.55,8.55,40800.0
2011-06-09 10:30:00,8.56,8.57,8.55,8.56,20400.0,8.56,8.57,8.55,8.56,20400.0
2011-06-09 10:40:00,8.56,8.56,8.53,8.55,30400.0,8.56,8.56,8.53,8.55,30400.0
2011-06-09 10:50:00,8.56,8.56,8.53,8.53,23200.0,8.56,8.56,8.53,8.53,23200.0
2011-06-09 11:00:00,8.53,8.54,8.5,8.5,29200.0,8.53,8.54,8.5,8.5,29200.0
2011-06-09 11:10:00,8.5,8.5,8.48,8.49,20000.0,8.5,8.5,8.48,8.49,20000.0
2011-06-09 11:20:00,8.49,8.49,8.47,8.47,18800.0,8.49,8.49,8.47,8.47,18800.0
2011-06-09 11:30:00,8.47,8.49,8.47,8.48,23200.0,8.47,8.49,8.47,8.48,23200.0
2011-06-09 11:40:00,8.48,8.48,8.47,8.48,26400.0,8.48,8.48,8.47,8.48,26400.0
2011-06-09 11:50:00,8.49,8.49,8.48,8.48,18800.0,8.49,8.49,8.48,8.48,18800.0
2011-06-09 12:00:00,8.47,8.5,8.47,8.49,34400.0,8.47,8.5,8.47,8.49,34400.0
2011-06-09 12:10:00,8.5,8.5,8.49,8.49,10400.0,8.5,8.5,8.49,8.49,10400.0
2011-06-09 12:20:00,8.49,8.49,8.48,8.49,25200.0,8.49,8.49,8.48,8.49,25200.0
2011-06-09 12:30:00,8.49,8.51,8.49,8.5,14400.0,8.49,8.51,8.49,8.5,14400.0
2011-06-09 12:40:00,8.5,8.52,8.5,8.5,23200.0,8.5,8.52,8.5,8.5,23200.0
2011-06-09 12:50:00,8.5,8.52,8.49,8.51,20000.0,8.5,8.52,8.49,8.51,20000.0
2011-06-09 13:00:00,8.51,8.51,8.5,8.51,14000.0,8.51,8.51,8.5,8.51,14000.0
2011-06-09 13:10:00,8.51,8.51,8.5,8.51,14800.0,8.51,8.51,8.5,8.51,14800.0
2011-06-09 13:20:00,8.51,8.51,8.5,8.5,32400.0,8.51,8.51,8.5,8.5,32400.0
2011-06-09 13:30:00,8.51,8.51,8.5,8.5,18400.0,8.51,8.51,8.5,8.5,18400.0
2011-06-09 13:40:00,8.5,8.51,8.5,8.5,34800.0,8.5,8.51,8.5,8.5,34800.0
2011-06-09 13:50:00,8.5,8.53,8.5,8.52,22000.0,8.5,8.53,8.5,8.52,22000.0
2011-06-09 14:00:00,8.52,8.53,8.51,8.52,25600.0,8.52,8.53,8.51,8.52,25600.0
2011-06-09 14:10:00,8.52,8.53,8.52,8.53,67200.0,8.52,8.53,8.52,8.53,67200.0
2011-06-09 14:20:00,8.53,8.55,8.51,8.54,86000.0,8.53,8.55,8.51,8.54,86000.0
2011-06-09 14:30:00,8.54,8.54,8.53,8.54,18800.0,8.54,8.54,8.53,8.54,18800.0
2011-06-09 14:40:00,8.54,8.54,8.53,8.53,24000.0,8.54,8.54,8.53,8.53,24000.0
2011-06-09 14:50:00,8.53,8.54,8.53,8.53,22000.0,8.53,8.54,8.53,8.53,22000.0
2011-06-09 15:00:00,8.53,8.55,8.53,8.55,47200.0,8.53,8.55,8.53,8.55,47200.0
2011-06-09 15:10:00,8.55,8.55,8.51,8.51,39600.0,8.55,8.55,8.51,8.51,39600.0
2011-06-09 15:20:00,8.51,8.52,8.5,8.51,61600.0,8.51,8.52,8.5,8.51,61600.0
2011-06-09 15:30:00,8.51,8.51,8.49,8.5,108800.0,8.51,8.51,8.49,8.5,108800.0
2011-06-09 15:40:00,8.49,8.51,8.44,8.45,185600.0,8.49,8.51,8.44,8.45,185600.0
2011-06-09 15:50:00,8.45,8.46,8.39,8.41,663600.0,8.45,8.46,8.39,8.41,663600.0
2011-06-10 09:30:00,8.37,8.37,8.31,8.31,24800.0,8.37,8.37,8.31,8.31,24800.0
2011-06-10 09:40:00,8.31,8.31,8.27,8.3,55600.0,8.31,8.31,8.27,8.3,55600.0
2011-06-10 09:50:00,8.3,8.3,8.24,8.24,108400.0,8.3,8.3,8.24,8.24,108400.0
2011-06-10 10:00:00,8.25,8.26,8.23,8.23,81200.0,8.25,8.26,8.23,8.23,81200.0
2011-06-10 10:10:00,8.23,8.25,8.23,8.25,31200.0,8.23,8.25,8.23,8.25,31200.0
2011-06-10 10:20:00,8.24,8.24,8.22,8.22,64400.0,8.24,8.24,8.22,8.22,64400.0
2011-06-10 10:30:00,8.22,8.22,8.19,8.21,105600.0,8.22,8.22,8.19,8.21,105600.0
2011-06-10 10:40:00,8.2,8.21,8.2,8.21,89600.0,8.2,8.21,8.2,8.21,89600.0
2011-06-10 10:50:00,8.21,8.21,8.19,8.2,63600.0,8.21,8.21,8.19,8.2,63600.0
2011-06-10 11:00:00,8.21,8.21,8.15,8.15,25200.0,8.21,8.21,8.15,8.15,25200.0
2011-06-10 11:10:00,8.15,8.18,8.15,8.17,77200.0,8.15,8.18,8.15,8.17,77200.0
2011-06-10 11:20:00,8.18,8.18,8.15,8.15,34800.0,8.18,8.18,8.15,8.15,34800.0
2011-06-10 11:30:00,8.16,8.16,8.15,8.15,37600.0,8.16,8.16,8.15,8.15,37600.0
2011-06-10 11:40:00,8.14,8.16,8.14,8.15,46800.0,8.14,8.16,8.14,8.15,46800.0
2011-06-10 11:50:00,8.15,8.15,8.14,8.14,22000.0,8.15,8.15,8.14,8.14,22000.0
2011-06-10 12:00:00,8.14,8.15,8.14,8.14,70000.0,8.14,8.15,8.14,8.14,70000.0
2011-06-10 12:10:00,8.14,8.14,8.12,8.13,40800.0,8.14,8.14,8.12,8.13,40800.0
2011-06-10 12:20:00,8.13,8.13,8.11,8.11,44800.0,8.13,8.13,8.11,8.11,44800.0
2011-06-10 12:30:00,8.11,8.13,8.11,8.13,53600.0,8.11,8.13,8.11,8.13,53600.0
2011-06-10 12:40:00,8.13,8.13,8.12,8.12,20800.0,8.13,8.13,8.12,8.12,20800.0
2011-06-10 12:50:00,8.12,8.13,8.12,8.13,32800.0,8.12,8.13,8.12,8.13,32800.0
2011-06-10 13:00:00,8.13,8.13,8.12,8.13,45600.0,8.13,8.13,8.12,8.13,45600.0
2011-06-10 13:10:00,8.13,8.13,8.1,8.1,26400.0,8.13,8.13,8.1,8.1,26400.0
2011-06-10 13:20:00,8.1,8.1,8.07,8.09,82800.0,8.1,8.1,8.07,8.09,82800.0
2011-06-10 13:30:00,8.09,8.09,8.07,8.08,88000.0,8.09,8.09,8.07,8.08,88000.0
2011-06-10 13:40:00,8.08,8.08,8.05,8.05,75200.0,8.08,8.08,8.05,8.05,75200.0
2011-06-10 13:50:00,8.05,8.06,8.04,8.06,121200.0,8.05,8.06,8.04,8.06,121200.0
2011-06-10 14:00:00,8.06,8.15,8.06,8.13,74400.0,8.06,8.15,8.06,8.13,74400.0
2011-06-10 14:10:00,8.13,8.21,8.12,8.21,144000.0,8.13,8.21,8.12,8.21,144000.0
2011-06-10 14:20:00,8.2,8.24,8.2,8.22,164800.0,8.2,8.24,8.2,8.22,164800.0
2011-06-10 14:30:00,8.23,8.24,8.21,8.23,78400.0,8.23,8.24,8.21,8.23,78400.0
2011-06-10 14:40:00,8.22,8.26,8.22,8.25,152000.0,8.22,8.26,8.22,8.25,152000.0
2011-06-10 14:50:00,8.26,8.31,8.26,8.31,78000.0,8.26,8.31,8.26,8.31,78000.0
2011-06-10 15:00:00,8.31,8.31,8.27,8.28,103600.0,8.31,8.31,8.27,8.28,103600.0
2011-06-10 15:10:00,8.29,8.31,8.29,8.29,59200.0,8.29,8.31,8.29,8.29,59200.0
2011-06-10 15:20:00,8.3,8.31,8.29,8.29,50000.0,8.3,8.31,8.29,8.29,50000.0
2011-06-10 15:30:00,8.29,8.3,8.25,8.25,82800.0,8.29,8.3,8.25,8.25,82800.0
2011-06-10 15:40:00,8.25,8.26,8.21,8.22,180000.0,8.25,8.26,8.21,8.22,180000.0
2011-06-10 15:50:00,8.22,8.26,8.22,8.25,311200.0,8.22,8.26,8.22,8.25,311200.0
2011-06-13 09:30:00,8.35,8.37,8.26,8.3,122400.0,8.35,8.37,8.26,8.3,122400.0
2011-06-13 09:40:00,8.31,8.37,8.31,8.37,26800.0,8.31,8.37,8.31,8.37,26800.0
2011-06-13 09:50:00,8.37,8.39,8.36,8.38,34800.0,8.37,8.39,8.36,8.38,34800.0
2011-06-13 10:00:00,8.38,8.39,8.35,8.35,63600.0,8.38,8.39,8.35,8.35,63600.0
2011-06-13 10:10:00,8.35,8.35,8.33,8.35,47600.0,8.35,8.35,8.33,8.35,47600.0
2011-06-13 10:20:00,8.36,8.38,8.35,8.36,76000.0,8.36,8.38,8.35,8.36,76000.0
2011-06-13 10:30:00,8.36,8.36,8.34,8.35,26400.0,8.36,8.36,8.34,8.35,26400.0
2011-06-13 10:40:00,8.35,8.36,8.34,8.35,105200.0,8.35,8.36,8.34,8.35,105200.0
2011-06-13 10:50:00,8.36,8.36,8.34,8.35,26800.0,8.36,8.36,8.34,8.35,26800.0
2011-06-13 11:00:00,8.34,8.35,8.33,8.33,40800.0,8.34,8.35,8.33,8.33,40800.0
2011-06-13 11:10:00,8.32,8.37,8.32,8.36,30400.0,8.32,8.37,8.32,8.36,30400.0
2011-06-13 11:20:00,8.37,8.38,8.36,8.37,16000.0,8.37,8.38,8.36,8.37,16000.0
2011-06-13 11:30:00,8.37,8.38,8.36,8.37,11600.0,8.37,8.38,8.36,8.37,11600.0
2011-06-13 11:40:00,8.37,8.38,8.36,8.36,15200.0,8.37,8.38,8.36,8.36,15200.0
2011-06-13 11:50:00,8.35,8.36,8.33,8.34,16400.0,8.35,8.36,8.33,8.34,16400.0
2011-06-13 12:00:00,8.34,8.34,8.32,8.33,32800.0,8.34,8.34,8.32,8.33,32800.0
2011-06-13 12:10:00,8.33,8.33,8.31,8.31,34000.0,8.33,8.33,8.31,8.31,34000.0
2011-06-13 12:20:00,8.31,8.31,8.3,8.31,38400.0,8.31,8.31,8.3,8.31,38400.0
2011-06-13 12:30:00,8.3,8.33,8.3,8.33,29600.0,8.3,8.33,8.3,8.33,29600.0
2011-06-13 12:40:00,8.33,8.33,8.32,8.32,32400.0,8.33,8.33,8.32,8.32,32400.0
2011-06-13 12:50:00,8.32,8.32,8.31,8.31,23600.0,8.32,8.32,8.31,8.31,23600.0
2011-06-13 13:00:00,8.31,8.31,8.27,8.28,28800.0,8.31,8.31,8.27,8.28,28800.0
2011-06-13 13:10:00,8.28,8.31,8.28,8.3,20400.0,8.28,8.31,8.28,8.3,20400.0
2011-06-13 13:20:00,8.3,8.31,8.29,8.3,12800.0,8.3,8.31,8.29,8.3,12800.0
2011-06-13 13:30:00,8.31,8.31,8.3,8.31,17200.0,8.31,8.31,8.3,8.31,17200.0
2011-06-13 13:40:00,8.31,8.31,8.3,8.3,31600.0,8.31,8.31,8.3,8.3,31600.0
2011-06-13 13:50:00,8.3,8.32,8.3,8.32,32800.0,8.3,8.32,8.3,8.32,32800.0
2011-06-13 14:00:00,8.32,8.32,8.31,8.31,41200.0,8.32,8.32,8.31,8.31,41200.0
2011-06-13 14:10:00,8.31,8.31,8.3,8.31,40800.0,8.31,8.31,8.3,8.31,40800.0
2011-06-13 14:20:00,8.31,8.32,8.3,8.31,32400.0,8.31,8.32,8.3,8.31,32400.0
2011-06-13 14:30:00,8.32,8.32,8.29,8.31,56000.0,8.32,8.32,8.29,8.31,56000.0
2011-06-13 14:40:00,8.31,8.33,8.31,8.33,30400.0,8.31,8.33,8.31,8.33,30400.0
2011-06-13 14:50:00,8.33,8.33,8.31,8.31,28800.0,8.33,8.33,8.31,8.31,28800.0
2011-06-13 15:00:00,8.31,8.33,8.3,8.31,44400.0,8.31,8.33,8.3,8.31,44400.0
2011-06-13 15:10:00,8.31,8.33,8.3,8.31,51200.0,8.31,8.33,8.3,8.31,51200.0
2011-06-13 15:20:00,8.31,8.33,8.31,8.32,43600.0,8.31,8.33,8.31,8.32,43600.0
2011-06-13 15:30:00,8.32,8.32,8.3,8.3,76800.0,8.32,8.32,8.3,8.3,76800.0
2011-06-13 15:40:00,8.3,8.31,8.29,8.3,90400.0,8.3,8.31,8.29,8.3,90400.0
2011-06-13 15:50:00,8.3,8.31,8.28,8.29,233200.0,8.3,8.31,8.28,8.29,233200.0
2011-06-14 09:30:00,8.38,8.39,8.35,8.37,21600.0,8.38,8.39,8.35,8.37,21600.0
2011-06-14 09:40:00,8.36,8.4,8.36,8.39,11200.0,8.36,8.4,8.36,8.39,11200.0
2011-06-14 09:50:00,8.4,8.44,8.4,8.43,12000.0,8.4,8.44,8.4,8.43,12000.0
2011-06-14 10:00:00,8.42,8.44,8.41,8.43,45600.0,8.42,8.44,8.41,8.43,45600.0
2011-06-14 10:10:00,8.43,8.45,8.43,8.44,17200.0,8.43,8.45,8.43,8.44,17200.0
2011-06-14 10:20:00,8.44,8.44,8.4,8.41,45200.0,8.44,8.44,8.4,8.41,45200.0
2011-06-14 10:30:00,8.41,8.43,8.41,8.43,36000.0,8.41,8.43,8.41,8.43,36000.0
2011-06-14 10:40:00,8.43,8.44,8.41,8.44,37200.0,8.43,8.44,8.41,8.44,37200.0
2011-06-14 10:50:00,8.44,8.46,8.44,8.46,35600.0,8.44,8.46,8.44,8.46,35600.0
2011-06-14 11:00:00,8.46,8.47,8.45,8.47,45200.0,8.46,8.47,8.45,8.47,45200.0
2011-06-14 11:10:00,8.47,8.49,8.47,8.48,35200.0,8.47,8.49,8.47,8.48,35200.0
2011-06-14 11:20:00,8.48,8.49,8.48,8.49,23600.0,8.48,8.49,8.48,8.49,23600.0
2011-06-14 11:30:00,8.49,8.49,8.48,8.48,38400.0,8.49,8.49,8.48,8.48,38400.0
2011-06-14 11:40:00,8.48,8.5,8.48,8.5,21600.0,8.48,8.5,8.48,8.5,21600.0
2011-06-14 11:50:00,8.5,8.51,8.49,8.51,18400.0,8.5,8.51,8.49,8.51,18400.0
2011-06-14 12:00:00,8.51,8.52,8.51,8.51,10800.0,8.51,8.52,8.51,8.51,10800.0
2011-06-14 12:10:00,8.51,8.51,8.5,8.5,12800.0,8.51,8.51,8.5,8.5,12800.0
2011-06-14 12:20:00,8.5,8.51,8.5,8.51,19600.0,8.5,8.51,8.5,8.51,19600.0
2011-06-14 12:30:00,8.51,8.51,8.5,8.5,23200.0,8.51,8.51,8.5,8.5,23200.0
2011-06-14 12:40:00,8.5,8.52,8.5,8.52,18000.0,8.5,8.52,8.5,8.52,18000.0
2011-06-14 12:50:00,8.53,8.54,8.52,8.53,12000.0,8.53,8.54,8.52,8.53,12000.0
2011-06-14 13:00:00,8.53,8.55,8.51,8.51,55600.0,8.53,8.55,8.51,8.51,55600.0
2011-06-14 13:10:00,8.52,8.52,8.51,8.52,13600.0,8.52,8.52,8.51,8.52,13600.0
2011-06-14 13:20:00,8.52,8.52,8.5,8.51,182800.0,8.52,8.52,8.5,8.51,182800.0
2011-06-14 13:30:00,8.51,8.53,8.51,8.52,24800.0,8.51,8.53,8.51,8.52,24800.0
2011-06-14 13:40:00,8.53,8.54,8.53,8.53,36800.0,8.53,8.54,8.53,8.53,36800.0
2011-06-14 13:50:00,8.53,8.55,8.53,8.55,39200.0,8.53,8.55,8.53,8.55,39200.0
2011-06-14 14:00:00,8.54,8.55,8.54,8.54,26800.0,8.54,8.55,8.54,8.54,26800.0
2011-06-14 14:10:00,8.54,8.54,8.51,8.51,130000.0,8.54,8.54,8.51,8.51,130000.0
2011-06-14 14:20:00,8.52,8.52,8.5,8.52,56800.0,8.52,8.52,8.5,8.52,56800.0
2011-06-14 14:30:00,8.51,8.52,8.5,8.5,85600.0,8.51,8.52,8.5,8.5,85600.0
2011-06-14 14:40:00,8.51,8.52,8.5,8.52,46400.0,8.51,8.52,8.5,8.52,46400.0
2011-06-14 14:50:00,8.51,8.52,8.51,8.51,20400.0,8.51,8.52,8.51,8.51,20400.0
2011-06-14 15:00:00,8.51,8.52,8.51,8.51,14800.0,8.51,8.52,8.51,8.51,14800.0
2011-06-14 15:10:00,8.52,8.52,8.51,8.51,34400.0,8.52,8.52,8.51,8.51,34400.0
2011-06-14 15:20:00,8.51,8.51,8.5,8.5,56000.0,8.51,8.51,8.5,8.5,56000.0
2011-06-14 15:30:00,8.5,8.51,8.49,8.49,113600.0,8.5,8.51,8.49,8.49,113600.0
2011-06-14 15:40:00,8.49,8.5,8.48,8.49,66800.0,8.49,8.5,8.48,8.49,66800.0
2011-06-14 15:50:00,8.48,8.49,8.47,8.49,198800.0,8.48,8.49,8.47,8.49,198800.0
2011-06-15 09:30:00,8.43,8.48,8.43,8.45,62800.0,8.43,8.48,8.43,8.45,62800.0
2011-06-15 09:40:00,8.44,8.51,8.44,8.5,70800.0,8.44,8.51,8.44,8.5,70800.0
2011-06-15 09:50:00,8.51,8.52,8.49,8.52,31600.0,8.51,8.52,8.49,8.52,31600.0
2011-06-15 10:00:00,8.52,8.53,8.51,8.51,105200.0,8.52,8.53,8.51,8.51,105200.0
2011-06-15 10:10:00,8.52,8.52,8.5,8.51,27200.0,8.52,8.52,8.5,8.51,27200.0
2011-06-15 10:20:00,8.5,8.51,8.5,8.51,34000.0,8.5,8.51,8.5,8.51,34000.0
2011-06-15 10:30:00,8.51,8.52,8.5,8.5,31600.0,8.51,8.52,8.5,8.5,31600.0
2011-06-15 10:40:00,8.51,8.53,8.51,8.53,14000.0,8.51,8.53,8.51,8.53,14000.0
2011-06-15 10:50:00,8.53,8.53,8.52,8.53,16400.0,8.53,8.53,8.52,8.53,16400.0
2011-06-15 11:00:00,8.53,8.54,8.52,8.53,15200.0,8.53,8.54,8.52,8.53,15200.0
2011-06-15 11:10:00,8.53,8.53,8.5,8.51,15200.0,8.53,8.53,8.5,8.51,15200.0
2011-06-15 11:20:00,8.52,8.53,8.51,8.52,14000.0,8.52,8.53,8.51,8.52,14000.0
2011-06-15 11:30:00,8.51,8.51,8.48,8.48,37200.0,8.51,8.51,8.48,8.48,37200.0
2011-06-15 11:40:00,8.48,8.49,8.47,8.47,76400.0,8.48,8.49,8.47,8.47,76400.0
2011-06-15 11:50:00,8.47,8.49,8.47,8.49,138400.0,8.47,8.49,8.47,8.49,138400.0
2011-06-15 12:00:00,8.49,8.5,8.49,8.5,16800.0,8.49,8.5,8.49,8.5,16800.0
2011-06-15 12:10:00,8.5,8.5,8.47,8.47,42800.0,8.5,8.5,8.47,8.47,42800.0
2011-06-15 12:20:00,8.47,8.49,8.47,8.48,87600.0,8.47,8.49,8.47,8.48,87600.0
2011-06-15 12:30:00,8.49,8.5,8.48,8.5,32000.0,8.49,8.5,8.48,8.5,32000.0
2011-06-15 12:40:00,8.5,8.51,8.48,8.48,24000.0,8.5,8.51,8.48,8.48,24000.0
2011-06-15 12:50:00,8.48,8.49,8.45,8.46,67200.0,8.48,8.49,8.45,8.46,67200.0
2011-06-15 13:00:00,8.46,8.47,8.46,8.47,86400.0,8.46,8.47,8.46,8.47,86400.0
2011-06-15 13:10:00,8.46,8.47,8.46,8.46,27600.0,8.46,8.47,8.46,8.46,27600.0
2011-06-15 13:20:00,8.45,8.47,8.44,8.47,18800.0,8.45,8.47,8.44,8.47,18800.0
2011-06-15 13:30:00,8.47,8.47,8.44,8.45,22800.0,8.47,8.47,8.44,8.45,22800.0
2011-06-15 13:40:00,8.45,8.46,8.45,8.45,16400.0,8.45,8.46,8.45,8.45,16400.0
2011-06-15 13:50:00,8.44,8.45,8.44,8.45,48800.0,8.44,8.45,8.44,8.45,48800.0
2011-06-15 14:00:00,8.45,8.47,8.45,8.46,50000.0,8.45,8.47,8.45,8.46,50000.0
2011-06-15 14:10:00,8.47,8.47,8.44,8.44,68000.0,8.47,8.47,8.44,8.44,68000.0
2011-06-15 14:20:00,8.44,8.44,8.41,8.42,55600.0,8.44,8.44,8.41,8.42,55600.0
2011-06-15 14:30:00,8.41,8.45,8.4,8.45,51200.0,8.41,8.45,8.4,8.45,51200.0
2011-06-15 14:40:00,8.45,8.45,8.4,8.42,83600.0,8.45,8.45,8.4,8.42,83600.0
2011-06-15 14:50:00,8.42,8.42,8.38,8.38,61600.0,8.42,8.42,8.38,8.38,61600.0
2011-06-15 15:00:00,8.38,8.4,8.35,8.35,36800.0,8.38,8.4,8.35,8.35,36800.0
2011-06-15 15:10:00,8.35,8.38,8.35,8.36,26000.0,8.35,8.38,8.35,8.36,26000.0
2011-06-15 15:20:00,8.36,8.38,8.35,8.38,28400.0,8.36,8.38,8.35,8.38,28400.0
2011-06-15 15:30:00,8.38,8.38,8.36,8.36,34000.0,8.38,8.38,8.36,8.36,34000.0
2011-06-15 15:40:00,8.36,8.38,8.34,8.35,142000.0,8.36,8.38,8.34,8.35,142000.0
2011-06-15 15:50:00,8.35,8.36,8.33,8.33,230000.0,8.35,8.36,8.33,8.33,230000.0
2011-06-16 09:30:00,8.36,8.36,8.31,8.32,25600.0,8.36,8.36,8.31,8.32,25600.0
2011-06-16 09:40:00,8.32,8.33,8.28,8.29,25200.0,8.32,8.33,8.28,8.29,25200.0
2011-06-16 09:50:00,8.28,8.29,8.25,8.25,27200.0,8.28,8.29,8.25,8.25,27200.0
2011-06-16 10:00:00,8.24,8.29,8.2,8.28,56800.0,8.24,8.29,8.2,8.28,56800.0
2011-06-16 10:10:00,8.28,8.31,8.28,8.3,16000.0,8.28,8.31,8.28,8.3,16000.0
2011-06-16 10:20:00,8.3,8.32,8.3,8.31,20000.0,8.3,8.32,8.3,8.31,20000.0
2011-06-16 10:30:00,8.31,8.36,8.31,8.36,23600.0,8.31,8.36,8.31,8.36,23600.0
2011-06-16 10:40:00,8.36,8.38,8.36,8.38,62800.0,8.36,8.38,8.36,8.38,62800.0
2011-06-16 10:50:00,8.38,8.39,8.37,8.37,16800.0,8.38,8.39,8.37,8.37,16800.0
2011-06-16 11:00:00,8.37,8.37,8.35,8.37,68400.0,8.37,8.37,8.35,8.37,68400.0
2011-06-16 11:10:00,8.36,8.4,8.36,8.4,32800.0,8.36,8.4,8.36,8.4,32800.0
2011-06-16 11:20:00,8.4,8.42,8.38,8.42,30800.0,8.4,8.42,8.38,8.42,30800.0
2011-06-16 11:30:00,8.42,8.43,8.4,8.4,58400.0,8.42,8.43,8.4,8.4,58400.0
2011-06-16 11:40:00,8.4,8.4,8.39,8.4,20000.0,8.4,8.4,8.39,8.4,20000.0
2011-06-16 11:50:00,8.4,8.4,8.38,8.38,24000.0,8.4,8.4,8.38,8.38,24000.0
2011-06-16 12:00:00,8.38,8.4,8.38,8.4,28400.0,8.38,8.4,8.38,8.4,28400.0
2011-06-16 12:10:00,8.4,8.4,8.37,8.38,22400.0,8.4,8.4,8.37,8.38,22400.0
2011-06-16 12:20:00,8.38,8.39,8.38,8.39,16400.0,8.38,8.39,8.38,8.39,16400.0
2011-06-16 12:30:00,8.39,8.39,8.38,8.38,26000.0,8.39,8.39,8.38,8.38,26000.0
2011-06-16 12:40:00,8.38,8.38,8.37,8.37,27200.0,8.38,8.38,8.37,8.37,27200.0
2011-06-16 12:50:00,8.37,8.38,8.36,8.37,36000.0,8.37,8.38,8.36,8.37,36000.0
2011-06-16 13:00:00,8.36,8.36,8.35,8.36,17200.0,8.36,8.36,8.35,8.36,17200.0
2011-06-16 13:10:00,8.36,8.37,8.36,8.37,11200.0,8.36,8.37,8.36,8.37,11200.0
2011-06-16 13:20:00,8.37,8.37,8.35,8.35,24400.0,8.37,8.37,8.35,8.35,24400.0
2011-06-16 13:30:00,8.35,8.36,8.34,8.34,117600.0,8.35,8.36,8.34,8.34,117600.0
2011-06-16 13:40:00,8.34,8.34,8.3,8.31,65600.0,8.34,8.34,8.3,8.31,65600.0
2011-06-16 13:50:00,8.31,8.31,8.3,8.31,33200.0,8.31,8.31,8.3,8.31,33200.0
2011-06-16 14:00:00,8.31,8.31,8.29,8.3,49600.0,8.31,8.31,8.29,8.3,49600.0
2011-06-16 14:10:00,8.3,8.31,8.28,8.29,139200.0,8.3,8.31,8.28,8.29,139200.0
2011-06-16 14:20:00,8.29,8.31,8.28,8.3,133600.0,8.29,8.31,8.28,8.3,133600.0
2011-06-16 14:30:00,8.3,8.3,8.24,8.24,36400.0,8.3,8.3,8.24,8.24,36400.0
2011-06-16 14:40:00,8.24,8.25,8.22,8.23,41200.0,8.24,8.25,8.22,8.23,41200.0
2011-06-16 14:50:00,8.23,8.27,8.23,8.27,46000.0,8.23,8.27,8.23,8.27,46000.0
2011-06-16 15:00:00,8.27,8.29,8.26,8.29,38400.0,8.27,8.29,8.26,8.29,38400.0
2011-06-16 15:10:00,8.29,8.29,8.28,8.28,57200.0,8.29,8.29,8.28,8.28,57200.0
2011-06-16 15:20:00,8.28,8.31,8.28,8.3,45200.0,8.28,8.31,8.28,8.3,45200.0
2011-06-16 15:30:00,8.3,8.33,8.29,8.32,48800.0,8.3,8.33,8.29,8.32,48800.0
2011-06-16 15:40:00,8.32,8.32,8.31,8.31,82400.0,8.32,8.32,8.31,8.31,82400.0
2011-06-16 15:50:00,8.31,8.33,8.31,8.32,168400.0,8.31,8.33,8.31,8.32,168400.0
2011-06-17 09:30:00,8.38,8.44,8.38,8.44,462400.0,8.38,8.44,8.38,8.44,462400.0
2011-06-17 09:40:00,8.44,8.46,8.44,8.45,6400.0,8.44,8.46,8.44,8.45,6400.0
2011-06-17 09:50:00,8.45,8.45,8.38,8.38,27200.0,8.45,8.45,8.38,8.38,27200.0
2011-06-17 10:00:00,8.38,8.39,8.38,8.38,13200.0,8.38,8.39,8.38,8.38,13200.0
2011-06-17 10:10:00,8.39,8.39,8.36,8.37,23200.0,8.39,8.39,8.36,8.37,23200.0
2011-06-17 10:20:00,8.37,8.38,8.32,8.32,17600.0,8.37,8.38,8.32,8.32,17600.0
2011-06-17 10:30:00,8.32,8.33,8.31,8.33,20400.0,8.32,8.33,8.31,8.33,20400.0
2011-06-17 10:40:00,8.33,8.35,8.32,8.34,30000.0,8.33,8.35,8.32,8.34,30000.0
2011-06-17 10:50:00,8.35,8.35,8.34,8.34,7600.0,8.35,8.35,8.34,8.34,7600.0
2011-06-17 11:00:00,8.34,8.34,8.31,8.34,14400.0,8.34,8.34,8.31,8.34,14400.0
2011-06-17 11:10:00,8.33,8.35,8.33,8.34,12400.0,8.33,8.35,8.33,8.34,12400.0
2011-06-17 11:20:00,8.35,8.36,8.34,8.36,17600.0,8.35,8.36,8.34,8.36,17600.0
2011-06-17 11:30:00,8.36,8.36,8.34,8.34,16000.0,8.36,8.36,8.34,8.34,16000.0
2011-06-17 11:40:00,8.34,8.36,8.34,8.35,6000.0,8.34,8.36,8.34,8.35,6000.0
2011-06-17 11:50:00,8.36,8.37,8.36,8.36,15600.0,8.36,8.37,8.36,8.36,15600.0
2011-06-17 12:00:00,8.36,8.36,8.33,8.35,11600.0,8.36,8.36,8.33,8.35,11600.0
2011-06-17 12:10:00,8.34,8.34,8.31,8.31,8400.0,8.34,8.34,8.31,8.31,8400.0
2011-06-17 12:20:00,8.31,8.31,8.29,8.3,16800.0,8.31,8.31,8.29,8.3,16800.0
2011-06-17 12:30:00,8.3,8.3,8.28,8.28,16000.0,8.3,8.3,8.28,8.28,16000.0
2011-06-17 12:40:00,8.28,8.28,8.25,8.27,28000.0,8.28,8.28,8.25,8.27,28000.0
2011-06-17 12:50:00,8.27,8.27,8.24,8.24,20400.0,8.27,8.27,8.24,8.24,20400.0
2011-06-17 13:00:00,8.24,8.24,8.23,8.23,18800.0,8.24,8.24,8.23,8.23,18800.0
2011-06-17 13:10:00,8.23,8.23,8.2,8.21,40800.0,8.23,8.23,8.2,8.21,40800.0
2011-06-17 13:20:00,8.21,8.21,8.2,8.21,28000.0,8.21,8.21,8.2,8.21,28000.0
2011-06-17 13:30:00,8.21,8.23,8.21,8.22,22400.0,8.21,8.23,8.21,8.22,22400.0
2011-06-17 13:40:00,8.22,8.22,8.19,8.2,19600.0,8.22,8.22,8.19,8.2,19600.0
2011-06-17 13:50:00,8.2,8.2,8.18,8.18,20800.0,8.2,8.2,8.18,8.18,20800.0
2011-06-17 14:00:00,8.18,8.2,8.18,8.18,19200.0,8.18,8.2,8.18,8.18,19200.0
2011-06-17 14:10:00,8.19,8.22,8.19,8.21,19600.0,8.19,8.22,8.19,8.21,19600.0
2011-06-17 14:20:00,8.21,8.22,8.2,8.22,30800.0,8.21,8.22,8.2,8.22,30800.0
2011-06-17 14:30:00,8.22,8.23,8.19,8.2,45200.0,8.22,8.23,8.19,8.2,45200.0
2011-06-17 14:40:00,8.2,8.2,8.18,8.18,34000.0,8.2,8.2,8.18,8.18,34000.0
2011-06-17 14:50:00,8.18,8.2,8.18,8.19,29200.0,8.18,8.2,8.18,8.19,29200.0
2011-06-17 15:00:00,8.19,8.2,8.18,8.18,25600.0,8.19,8.2,8.18,8.18,25600.0
2011-06-17 15:10:00,8.18,8.18,8.13,8.15,66000.0,8.18,8.18,8.13,8.15,66000.0
2011-06-17 15:20:00,8.15,8.16,8.15,8.15,26000.0,8.15,8.16,8.15,8.15,26000.0
2011-06-17 15:30:00,8.15,8.16,8.14,8.15,93200.0,8.15,8.16,8.14,8.15,93200.0
2011-06-17 15:40:00,8.15,8.18,8.15,8.15,78000.0,8.15,8.18,8.15,8.15,78000.0
2011-06-17 15:50:00,8.15,8.18,8.15,8.15,188400.0,8.15,8.18,8.15,8.15,188400.0
2011-06-20 09:30:00,8.13,8.17,8.13,8.17,21200.0,8.13,8.17,8.13,8.17,21200.0
2011-06-20 09:40:00,8.16,8.22,8.16,8.22,9600.0,8.16,8.22,8.16,8.22,9600.0
2011-06-20 09:50:00,8.24,8.27,8.24,8.27,10400.0,8.24,8.27,8.24,8.27,10400.0
2011-06-20 10:00:00,8.27,8.3,8.27,8.29,19600.0,8.27,8.3,8.27,8.29,19600.0
2011-06-20 10:10:00,8.28,8.3,8.28,8.29,21600.0,8.28,8.3,8.28,8.29,21600.0
2011-06-20 10:20:00,8.28,8.31,8.28,8.31,36800.0,8.28,8.31,8.28,8.31,36800.0
2011-06-20 10:30:00,8.31,8.36,8.31,8.36,18800.0,8.31,8.36,8.31,8.36,18800.0
2011-06-20 10:40:00,8.36,8.41,8.36,8.41,67600.0,8.36,8.41,8.36,8.41,67600.0
2011-06-20 10:50:00,8.4,8.41,8.4,8.4,12000.0,8.4,8.41,8.4,8.4,12000.0
2011-06-20 11:00:00,8.4,8.42,8.4,8.4,50000.0,8.4,8.42,8.4,8.4,50000.0
2011-06-20 11:10:00,8.41,8.42,8.4,8.4,18800.0,8.41,8.42,8.4,8.4,18800.0
2011-06-20 11:20:00,8.4,8.43,8.4,8.42,43600.0,8.4,8.43,8.4,8.42,43600.0
2011-06-20 11:30:00,8.43,8.45,8.41,8.41,32000.0,8.43,8.45,8.41,8.41,32000.0
2011-06-20 11:40:00,8.41,8.44,8.41,8.43,19200.0,8.41,8.44,8.41,8.43,19200.0
2011-06-20 11:50:00,8.43,8.44,8.41,8.43,30400.0,8.43,8.44,8.41,8.43,30400.0
2011-06-20 12:00:00,8.43,8.44,8.43,8.44,43200.0,8.43,8.44,8.43,8.44,43200.0
2011-06-20 12:10:00,8.44,8.44,8.43,8.44,11200.0,8.44,8.44,8.43,8.44,11200.0
2011-06-20 12:20:00,8.44,8.47,8.43,8.47,40400.0,8.44,8.47,8.43,8.47,40400.0
2011-06-20 12:30:00,8.47,8.48,8.46,8.47,22000.0,8.47,8.48,8.46,8.47,22000.0
2011-06-20 12:40:00,8.46,8.48,8.46,8.47,14400.0,8.46,8.48,8.46,8.47,14400.0
2011-06-20 12:50:00,8.47,8.48,8.47,8.47,15600.0,8.47,8.48,8.47,8.47,15600.0
2011-06-20 13:00:00,8.47,8.47,8.46,8.47,22400.0,8.47,8.47,8.46,8.47,22400.0
2011-06-20 13:10:00,8.47,8.47,8.44,8.44,30000.0,8.47,8.47,8.44,8.44,30000.0
2011-06-20 13:20:00,8.45,8.45,8.43,8.43,22400.0,8.45,8.45,8.43,8.43,22400.0
2011-06-20 13:30:00,8.44,8.45,8.43,8.44,14000.0,8.44,8.45,8.43,8.44,14000.0
2011-06-20 13:40:00,8.44,8.44,8.42,8.42,4800.0,8.44,8.44,8.42,8.42,4800.0
2011-06-20 13:50:00,8.42,8.43,8.42,8.42,15600.0,8.42,8.43,8.42,8.42,15600.0
2011-06-20 14:00:00,8.41,8.43,8.41,8.43,14000.0,8.41,8.43,8.41,8.43,14000.0
2011-06-20 14:10:00,8.43,8.43,8.42,8.42,14800.0,8.43,8.43,8.42,8.42,14800.0
2011-06-20 14:20:00,8.41,8.41,8.39,8.4,23200.0,8.41,8.41,8.39,8.4,23200.0
2011-06-20 14:30:00,8.4,8.41,8.4,8.4,19600.0,8.4,8.41,8.4,8.4,19600.0
2011-06-20 14:40:00,8.4,8.42,8.4,8.4,27600.0,8.4,8.42,8.4,8.4,27600.0
2011-06-20 14:50:00,8.4,8.41,8.39,8.4,24000.0,8.4,8.41,8.39,8.4,24000.0
2011-06-20 15:00:00,8.39,8.39,8.37,8.37,22400.0,8.39,8.39,8.37,8.37,22400.0
2011-06-20 15:10:00,8.37,8.37,8.35,8.35,27200.0,8.37,8.37,8.35,8.35,27200.0
2011-06-20 15:20:00,8.35,8.35,8.34,8.35,31200.0,8.35,8.35,8.34,8.35,31200.0
2011-06-20 15:30:00,8.35,8.36,8.34,8.36,41200.0,8.35,8.36,8.34,8.36,41200.0
2011-06-20 15:40:00,8.36,8.37,8.35,8.37,76800.0,8.36,8.37,8.35,8.37,76800.0
2011-06-20 15:50:00,8.36,8.38,8.36,8.37,98800.0,8.36,8.38,8.36,8.37,98800.0
2011-06-21 09:30:00,8.44,8.49,8.43,8.47,43200.0,8.44,8.49,8.43,8.47,43200.0
2011-06-21 09:40:00,8.48,8.53,8.47,8.53,22400.0,8.48,8.53,8.47,8.53,22400.0
2011-06-21 09:50:00,8.53,8.58,8.53,8.58,48400.0,8.53,8.58,8.53,8.58,48400.0
2011-06-21 10:00:00,8.59,8.6,8.58,8.58,46000.0,8.59,8.6,8.58,8.58,46000.0
2011-06-21 10:10:00,8.57,8.58,8.56,8.56,25600.0,8.57,8.58,8.56,8.56,25600.0
2011-06-21 10:20:00,8.56,8.58,8.54,8.58,94000.0,8.56,8.58,8.54,8.58,94000.0
2011-06-21 10:30:00,8.58,8.59,8.56,8.56,66000.0,8.58,8.59,8.56,8.56,66000.0
2011-06-21 10:40:00,8.56,8.58,8.56,8.57,34400.0,8.56,8.58,8.56,8.57,34400.0
2011-06-21 10:50:00,8.57,8.57,8.56,8.56,11200.0,8.57,8.57,8.56,8.56,11200.0
2011-06-21 11:00:00,8.56,8.56,8.53,8.54,68800.0,8.56,8.56,8.53,8.54,68800.0
2011-06-21 11:10:00,8.53,8.54,8.52,8.52,25600.0,8.53,8.54,8.52,8.52,25600.0
2011-06-21 11:20:00,8.53,8.53,8.52,8.53,21600.0,8.53,8.53,8.52,8.53,21600.0
2011-06-21 11:30:00,8.53,8.53,8.52,8.53,32400.0,8.53,8.53,8.52,8.53,32400.0
2011-06-21 11:40:00,8.53,8.54,8.51,8.53,24000.0,8.53,8.54,8.51,8.53,24000.0
2011-06-21 11:50:00,8.53,8.53,8.51,8.51,14800.0,8.53,8.53,8.51,8.51,14800.0
2011-06-21 12:00:00,8.51,8.51,8.5,8.51,12800.0,8.51,8.51,8.5,8.51,12800.0
2011-06-21 12:10:00,8.51,8.52,8.51,8.51,30000.0,8.51,8.52,8.51,8.51,30000.0
2011-06-21 12:20:00,8.52,8.54,8.52,8.53,11200.0,8.52,8.54,8.52,8.53,11200.0
2011-06-21 12:30:00,8.54,8.54,8.53,8.53,10800.0,8.54,8.54,8.53,8.53,10800.0
2011-06-21 12:40:00,8.53,8.53,8.52,8.53,29600.0,8.53,8.53,8.52,8.53,29600.0
2011-06-21 12:50:00,8.53,8.54,8.53,8.54,10800.0,8.53,8.54,8.53,8.54,10800.0
2011-06-21 13:00:00,8.53,8.53,8.52,8.52,11200.0,8.53,8.53,8.52,8.52,11200.0
2011-06-21 13:10:00,8.52,8.52,8.5,8.51,12000.0,8.52,8.52,8.5,8.51,12000.0
2011-06-21 13:20:00,8.5,8.51,8.49,8.5,6800.0,8.5,8.51,8.49,8.5,6800.0
2011-06-21 13:30:00,8.5,8.5,8.49,8.49,11200.0,8.5,8.5,8.49,8.49,11200.0
2011-06-21 13:40:00,8.49,8.5,8.49,8.5,12000.0,8.49,8.5,8.49,8.5,12000.0
2011-06-21 13:50:00,8.51,8.51,8.49,8.49,13200.0,8.51,8.51,8.49,8.49,13200.0
2011-06-21 14:00:00,8.49,8.5,8.49,8.49,23200.0,8.49,8.5,8.49,8.49,23200.0
2011-06-21 14:10:00,8.49,8.52,8.49,8.52,20400.0,8.49,8.52,8.49,8.52,20400.0
2011-06-21 14:20:00,8.52,8.53,8.52,8.52,24800.0,8.52,8.53,8.52,8.52,24800.0
2011-06-21 14:30:00,8.52,8.55,8.52,8.55,24800.0,8.52,8.55,8.52,8.55,24800.0
2011-06-21 14:40:00,8.55,8.58,8.52,8.53,102000.0,8.55,8.58,8.52,8.53,102000.0
2011-06-21 14:50:00,8.53,8.54,8.52,8.54,35200.0,8.53,8.54,8.52,8.54,35200.0
2011-06-21 15:00:00,8.54,8.54,8.5,8.52,268400.0,8.54,8.54,8.5,8.52,268400.0
2011-06-21 15:10:00,8.52,8.54,8.52,8.54,44800.0,8.52,8.54,8.52,8.54,44800.0
2011-06-21 15:20:00,8.54,8.56,8.54,8.55,103200.0,8.54,8.56,8.54,8.55,103200.0
2011-06-21 15:30:00,8.55,8.56,8.54,8.56,104000.0,8.55,8.56,8.54,8.56,104000.0
2011-06-21 15:40:00,8.56,8.58,8.53,8.57,196800.0,8.56,8.58,8.53,8.57,196800.0
2011-06-21 15:50:00,8.58,8.59,8.57,8.58,179600.0,8.58,8.59,8.57,8.58,179600.0
2011-06-22 09:30:00,8.54,8.65,8.54,8.65,34400.0,8.54,8.65,8.54,8.65,34400.0
2011-06-22 09:40:00,8.65,8.67,8.64,8.65,56800.0,8.65,8.67,8.64,8.65,56800.0
2011-06-22 09:50:00,8.65,8.65,8.63,8.63,20000.0,8.65,8.65,8.63,8.63,20000.0
2011-06-22 10:00:00,8.62,8.62,8.59,8.61,32000.0,8.62,8.62,8.59,8.61,32000.0
2011-06-22 10:10:00,8.61,8.62,8.6,8.61,19200.0,8.61,8.62,8.6,8.61,19200.0
2011-06-22 10:20:00,8.61,8.63,8.6,8.63,5600.0,8.61,8.63,8.6,8.63,5600.0
2011-06-22 10:30:00,8.63,8.64,8.62,8.63,17600.0,8.63,8.64,8.62,8.63,17600.0
2011-06-22 10:40:00,8.62,8.63,8.61,8.63,15200.0,8.62,8.63,8.61,8.63,15200.0
2011-06-22 10:50:00,8.63,8.67,8.63,8.67,15600.0,8.63,8.67,8.63,8.67,15600.0
2011-06-22 11:00:00,8.66,8.67,8.65,8.65,15600.0,8.66,8.67,8.65,8.65,15600.0
2011-06-22 11:10:00,8.65,8.65,8.63,8.65,16400.0,8.65,8.65,8.63,8.65,16400.0
2011-06-22 11:20:00,8.66,8.66,8.65,8.66,8800.0,8.66,8.66,8.65,8.66,8800.0
2011-06-22 11:30:00,8.66,8.67,8.66,8.67,9200.0,8.66,8.67,8.66,8.67,9200.0
2011-06-22 11:40:00,8.66,8.66,8.65,8.66,24400.0,8.66,8.66,8.65,8.66,24400.0
2011-06-22 11:50:00,8.66,8.68,8.66,8.68,8000.0,8.66,8.68,8.66,8.68,8000.0
2011-06-22 12:00:00,8.67,8.67,8.65,8.65,15600.0,8.67,8.67,8.65,8.65,15600.0
2011-06-22 12:10:00,8.65,8.65,8.64,8.65,40800.0,8.65,8.65,8.64,8.65,40800.0
2011-06-22 12:20:00,8.64,8.64,8.63,8.63,18800.0,8.64,8.64,8.63,8.63,18800.0
2011-06-22 12:30:00,8.63,8.63,8.6,8.6,14400.0,8.63,8.63,8.6,8.6,14400.0
2011-06-22 12:40:00,8.61,8.64,8.61,8.63,7600.0,8.61,8.64,8.61,8.63,7600.0
2011-06-22 12:50:00,8.63,8.64,8.63,8.63,6800.0,8.63,8.64,8.63,8.63,6800.0
2011-06-22 13:00:00,8.63,8.64,8.63,8.63,8800.0,8.63,8.64,8.63,8.63,8800.0
2011-06-22 13:10:00,8.63,8.64,8.63,8.64,1600.0,8.63,8.64,8.63,8.64,1600.0
2011-06-22 13:20:00,8.64,8.65,8.63,8.64,10800.0,8.64,8.65,8.63,8.64,10800.0
2011-06-22 13:30:00,8.64,8.64,8.63,8.63,70800.0,8.64,8.64,8.63,8.63,70800.0
2011-06-22 13:40:00,8.63,8.63,8.62,8.62,4400.0,8.63,8.63,8.62,8.62,4400.0
2011-06-22 13:50:00,8.63,8.63,8.62,8.62,6400.0,8.63,8.63,8.62,8.62,6400.0
2011-06-22 14:00:00,8.62,8.63,8.6,8.61,45600.0,8.62,8.63,8.6,8.61,45600.0
2011-06-22 14:10:00,8.61,8.61,8.59,8.59,23600.0,8.61,8.61,8.59,8.59,23600.0
2011-06-22 14:20:00,8.59,8.6,8.58,8.58,50000.0,8.59,8.6,8.58,8.58,50000.0
2011-06-22 14:30:00,8.57,8.57,8.55,8.55,55200.0,8.57,8.57,8.55,8.55,55200.0
2011-06-22 14:40:00,8.55,8.56,8.54,8.55,40000.0,8.55,8.56,8.54,8.55,40000.0
2011-06-22 14:50:00,8.55,8.56,8.51,8.54,56800.0,8.55,8.56,8.51,8.54,56800.0
2011-06-22 15:00:00,8.54,8.55,8.53,8.54,85600.0,8.54,8.55,8.53,8.54,85600.0
2011-06-22 15:10:00,8.55,8.55,8.52,8.53,40400.0,8.55,8.55,8.52,8.53,40400.0
2011-06-22 15:20:00,8.53,8.54,8.51,8.52,48800.0,8.53,8.54,8.51,8.52,48800.0
2011-06-22 15:30:00,8.52,8.52,8.49,8.5,65200.0,8.52,8.52,8.49,8.5,65200.0
2011-06-22 15:40:00,8.5,8.51,8.47,8.48,114800.0,8.5,8.51,8.47,8.48,114800.0
2011-06-22 15:50:00,8.48,8.49,8.46,8.47,208800.0,8.48,8.49,8.46,8.47,208800.0
2011-06-23 09:30:00,8.37,8.39,8.33,8.33,37200.0,8.37,8.39,8.33,8.33,37200.0
2011-06-23 09:40:00,8.33,8.35,8.26,8.29,59200.0,8.33,8.35,8.26,8.29,59200.0
2011-06-23 09:50:00,8.28,8.34,8.27,8.34,27200.0,8.28,8.34,8.27,8.34,27200.0
2011-06-23 10:00:00,8.34,8.38,8.31,8.38,24000.0,8.34,8.38,8.31,8.38,24000.0
2011-06-23 10:10:00,8.38,8.42,8.38,8.42,26400.0,8.38,8.42,8.38,8.42,26400.0
2011-06-23 10:20:00,8.42,8.44,8.38,8.44,45600.0,8.42,8.44,8.38,8.44,45600.0
2011-06-23 10:30:00,8.43,8.43,8.4,8.4,18000.0,8.43,8.43,8.4,8.4,18000.0
2011-06-23 10:40:00,8.39,8.39,8.35,8.35,12400.0,8.39,8.39,8.35,8.35,12400.0
2011-06-23 10:50:00,8.35,8.37,8.34,8.37,5600.0,8.35,8.37,8.34,8.37,5600.0
2011-06-23 11:00:00,8.38,8.38,8.36,8.37,13200.0,8.38,8.38,8.36,8.37,13200.0
2011-06-23 11:10:00,8.37,8.37,8.34,8.36,6000.0,8.37,8.37,8.34,8.36,6000.0
2011-06-23 11:20:00,8.35,8.4,8.35,8.4,12400.0,8.35,8.4,8.35,8.4,12400.0
2011-06-23 11:30:00,8.39,8.44,8.39,8.43,42800.0,8.39,8.44,8.39,8.43,42800.0
2011-06-23 11:40:00,8.43,8.44,8.42,8.43,20400.0,8.43,8.44,8.42,8.43,20400.0
2011-06-23 11:50:00,8.43,8.45,8.42,8.44,22800.0,8.43,8.45,8.42,8.44,22800.0
2011-06-23 12:00:00,8.45,8.47,8.44,8.46,20000.0,8.45,8.47,8.44,8.46,20000.0
2011-06-23 12:10:00,8.46,8.47,8.46,8.46,16000.0,8.46,8.47,8.46,8.46,16000.0
2011-06-23 12:20:00,8.46,8.47,8.45,8.47,93200.0,8.46,8.47,8.45,8.47,93200.0
2011-06-23 12:30:00,8.47,8.48,8.46,8.48,19600.0,8.47,8.48,8.46,8.48,19600.0
2011-06-23 12:40:00,8.48,8.53,8.48,8.53,16400.0,8.48,8.53,8.48,8.53,16400.0
2011-06-23 12:50:00,8.53,8.56,8.53,8.56,15600.0,8.53,8.56,8.53,8.56,15600.0
2011-06-23 13:00:00,8.56,8.6,8.56,8.58,30800.0,8.56,8.6,8.56,8.58,30800.0
2011-06-23 13:10:00,8.58,8.59,8.55,8.55,18400.0,8.58,8.59,8.55,8.55,18400.0
2011-06-23 13:20:00,8.55,8.56,8.55,8.56,24800.0,8.55,8.56,8.55,8.56,24800.0
2011-06-23 13:30:00,8.56,8.6,8.56,8.59,44000.0,8.56,8.6,8.56,8.59,44000.0
2011-06-23 13:40:00,8.58,8.58,8.57,8.57,27200.0,8.58,8.58,8.57,8.57,27200.0
2011-06-23 13:50:00,8.56,8.57,8.54,8.56,27200.0,8.56,8.57,8.54,8.56,27200.0
2011-06-23 14:00:00,8.56,8.56,8.52,8.55,48400.0,8.56,8.56,8.52,8.55,48400.0
2011-06-23 14:10:00,8.54,8.55,8.51,8.52,28000.0,8.54,8.55,8.51,8.52,28000.0
2011-06-23 14:20:00,8.52,8.54,8.52,8.54,33200.0,8.52,8.54,8.52,8.54,33200.0
2011-06-23 14:30:00,8.54,8.57,8.53,8.54,74800.0,8.54,8.57,8.53,8.54,74800.0
2011-06-23 14:40:00,8.53,8.54,8.5,8.51,31200.0,8.53,8.54,8.5,8.51,31200.0
2011-06-23 14:50:00,8.51,8.61,8.5,8.61,65200.0,8.51,8.61,8.5,8.61,65200.0
2011-06-23 15:00:00,8.61,8.63,8.55,8.6,80800.0,8.61,8.63,8.55,8.6,80800.0
2011-06-23 15:10:00,8.6,8.65,8.58,8.61,114000.0,8.6,8.65,8.58,8.61,114000.0
2011-06-23 15:20:00,8.6,8.63,8.57,8.57,98800.0,8.6,8.63,8.57,8.57,98800.0
2011-06-23 15:30:00,8.58,8.58,8.55,8.56,85600.0,8.58,8.58,8.55,8.56,85600.0
2011-06-23 15:40:00,8.56,8.58,8.55,8.57,74400.0,8.56,8.58,8.55,8.57,74400.0
2011-06-23 15:50:00,8.57,8.59,8.56,8.58,132800.0,8.57,8.59,8.56,8.58,132800.0
2011-06-24 09:30:00,8.59,8.62,8.56,8.59,27600.0,8.59,8.62,8.56,8.59,27600.0
2011-06-24 09:40:00,8.59,8.59,8.46,8.46,13600.0,8.59,8.59,8.46,8.46,13600.0
2011-06-24 09:50:00,8.46,8.46,8.43,8.46,38800.0,8.46,8.46,8.43,8.46,38800.0
2011-06-24 10:00:00,8.47,8.47,8.44,8.44,47600.0,8.47,8.47,8.44,8.44,47600.0
2011-06-24 10:10:00,8.44,8.47,8.44,8.46,57600.0,8.44,8.47,8.44,8.46,57600.0
2011-06-24 10:20:00,8.46,8.47,8.45,8.47,48800.0,8.46,8.47,8.45,8.47,48800.0
2011-06-24 10:30:00,8.47,8.49,8.47,8.48,24000.0,8.47,8.49,8.47,8.48,24000.0
2011-06-24 10:40:00,8.49,8.5,8.47,8.48,70800.0,8.49,8.5,8.47,8.48,70800.0
2011-06-24 10:50:00,8.48,8.5,8.48,8.5,82800.0,8.48,8.5,8.48,8.5,82800.0
2011-06-24 11:00:00,8.49,8.5,8.47,8.48,22400.0,8.49,8.5,8.47,8.48,22400.0
2011-06-24 11:10:00,8.48,8.49,8.46,8.49,18400.0,8.48,8.49,8.46,8.49,18400.0
2011-06-24 11:20:00,8.5,8.54,8.5,8.54,14000.0,8.5,8.54,8.5,8.54,14000.0
2011-06-24 11:30:00,8.54,8.54,8.53,8.54,6000.0,8.54,8.54,8.53,8.54,6000.0
2011-06-24 11:40:00,8.54,8.54,8.52,8.53,11200.0,8.54,8.54,8.52,8.53,11200.0
2011-06-24 11:50:00,8.53,8.53,8.49,8.49,16800.0,8.53,8.53,8.49,8.49,16800.0
2011-06-24 12:00:00,8.49,8.5,8.48,8.48,13200.0,8.49,8.5,8.48,8.48,13200.0
2011-06-24 12:10:00,8.48,8.48,8.47,8.48,10000.0,8.48,8.48,8.47,8.48,10000.0
2011-06-24 12:20:00,8.48,8.49,8.47,8.49,9600.0,8.48,8.49,8.47,8.49,9600.0
2011-06-24 12:30:00,8.49,8.5,8.49,8.5,6000.0,8.49,8.5,8.49,8.5,6000.0
2011-06-24 12:40:00,8.5,8.51,8.48,8.48,14000.0,8.5,8.51,8.48,8.48,14000.0
2011-06-24 12:50:00,8.48,8.48,8.47,8.48,10800.0,8.48,8.48,8.47,8.48,10800.0
2011-06-24 13:00:00,8.48,8.48,8.46,8.47,12000.0,8.48,8.48,8.46,8.47,12000.0
2011-06-24 13:10:00,8.47,8.49,8.47,8.48,8400.0,8.47,8.49,8.47,8.48,8400.0
2011-06-24 13:20:00,8.48,8.49,8.48,8.48,6400.0,8.48,8.49,8.48,8.48,6400.0
2011-06-24 13:30:00,8.48,8.49,8.46,8.49,15200.0,8.48,8.49,8.46,8.49,15200.0
2011-06-24 13:40:00,8.49,8.49,8.47,8.47,16400.0,8.49,8.49,8.47,8.47,16400.0
2011-06-24 13:50:00,8.47,8.47,8.45,8.46,22400.0,8.47,8.47,8.45,8.46,22400.0
2011-06-24 14:00:00,8.46,8.46,8.44,8.44,27200.0,8.46,8.46,8.44,8.44,27200.0
2011-06-24 14:10:00,8.44,8.46,8.44,8.46,17200.0,8.44,8.46,8.44,8.46,17200.0
2011-06-24 14:20:00,8.46,8.48,8.46,8.48,18400.0,8.46,8.48,8.46,8.48,18400.0
2011-06-24 14:30:00,8.48,8.49,8.45,8.46,27600.0,8.48,8.49,8.45,8.46,27600.0
2011-06-24 14:40:00,8.46,8.47,8.45,8.45,12800.0,8.46,8.47,8.45,8.45,12800.0
2011-06-24 14:50:00,8.45,8.46,8.45,8.45,13200.0,8.45,8.46,8.45,8.45,13200.0
2011-06-24 15:00:00,8.45,8.45,8.45,8.45,12000.0,8.45,8.45,8.45,8.45,12000.0
2011-06-24 15:10:00,8.45,8.47,8.45,8.47,20800.0,8.45,8.47,8.45,8.47,20800.0
2011-06-24 15:20:00,8.46,8.46,8.45,8.45,17600.0,8.46,8.46,8.45,8.45,17600.0
2011-06-24 15:30:00,8.45,8.49,8.45,8.47,43200.0,8.45,8.49,8.45,8.47,43200.0
2011-06-24 15:40:00,8.47,8.47,8.45,8.46,93600.0,8.47,8.47,8.45,8.46,93600.0
2011-06-24 15:50:00,8.45,8.47,8.44,8.46,439600.0,8.45,8.47,8.44,8.46,439600.0
2011-06-27 09:30:00,8.46,8.48,8.4,8.41,18400.0,8.46,8.48,8.4,8.41,18400.0
2011-06-27 09:40:00,8.4,8.43,8.38,8.42,23200.0,8.4,8.43,8.38,8.42,23200.0
2011-06-27 09:50:00,8.42,8.47,8.42,8.47,29600.0,8.42,8.47,8.42,8.47,29600.0
2011-06-27 10:00:00,8.47,8.49,8.47,8.49,22800.0,8.47,8.49,8.47,8.49,22800.0
2011-06-27 10:10:00,8.48,8.51,8.48,8.5,14000.0,8.48,8.51,8.48,8.5,14000.0
2011-06-27 10:20:00,8.51,8.56,8.49,8.56,22800.0,8.51,8.56,8.49,8.56,22800.0
2011-06-27 10:30:00,8.56,8.57,8.53,8.55,12400.0,8.56,8.57,8.53,8.55,12400.0
2011-06-27 10:40:00,8.54,8.56,8.53,8.55,17200.0,8.54,8.56,8.53,8.55,17200.0
2011-06-27 10:50:00,8.56,8.56,8.55,8.56,12000.0,8.56,8.56,8.55,8.56,12000.0
2011-06-27 11:00:00,8.56,8.57,8.53,8.53,19600.0,8.56,8.57,8.53,8.53,19600.0
2011-06-27 11:10:00,8.54,8.54,8.52,8.52,14400.0,8.54,8.54,8.52,8.52,14400.0
2011-06-27 11:20:00,8.53,8.54,8.52,8.53,7200.0,8.53,8.54,8.52,8.53,7200.0
2011-06-27 11:30:00,8.54,8.57,8.54,8.57,10400.0,8.54,8.57,8.54,8.57,10400.0
2011-06-27 11:40:00,8.57,8.59,8.56,8.59,12400.0,8.57,8.59,8.56,8.59,12400.0
2011-06-27 11:50:00,8.59,8.61,8.58,8.58,10400.0,8.59,8.61,8.58,8.58,10400.0
2011-06-27 12:00:00,8.59,8.61,8.59,8.61,8400.0,8.59,8.61,8.59,8.61,8400.0
2011-06-27 12:10:00,8.61,8.61,8.6,8.6,12400.0,8.61,8.61,8.6,8.6,12400.0
2011-06-27 12:20:00,8.6,8.61,8.6,8.61,10000.0,8.6,8.61,8.6,8.61,10000.0
2011-06-27 12:30:00,8.6,8.61,8.6,8.6,4800.0,8.6,8.61,8.6,8.6,4800.0
2011-06-27 12:40:00,8.6,8.61,8.6,8.6,15600.0,8.6,8.61,8.6,8.6,15600.0
2011-06-27 12:50:00,8.6,8.61,8.59,8.6,66400.0,8.6,8.61,8.59,8.6,66400.0
2011-06-27 13:00:00,8.6,8.61,8.6,8.61,8000.0,8.6,8.61,8.6,8.61,8000.0
2011-06-27 13:10:00,8.61,8.62,8.6,8.61,61200.0,8.61,8.62,8.6,8.61,61200.0
2011-06-27 13:20:00,8.61,8.61,8.6,8.6,7200.0,8.61,8.61,8.6,8.6,7200.0
2011-06-27 13:30:00,8.6,8.61,8.6,8.61,6000.0,8.6,8.61,8.6,8.61,6000.0
2011-06-27 13:40:00,8.6,8.6,8.6,8.6,2800.0,8.6,8.6,8.6,8.6,2800.0
2011-06-27 13:50:00,8.6,8.61,8.58,8.6,73600.0,8.6,8.61,8.58,8.6,73600.0
2011-06-27 14:00:00,8.6,8.63,8.6,8.62,24000.0,8.6,8.63,8.6,8.62,24000.0
2011-06-27 14:10:00,8.63,8.64,8.63,8.63,13200.0,8.63,8.64,8.63,8.63,13200.0
2011-06-27 14:20:00,8.63,8.63,8.62,8.62,9200.0,8.63,8.63,8.62,8.62,9200.0
2011-06-27 14:30:00,8.62,8.63,8.62,8.62,5200.0,8.62,8.63,8.62,8.62,5200.0
2011-06-27 14:40:00,8.62,8.63,8.61,8.62,14800.0,8.62,8.63,8.61,8.62,14800.0
2011-06-27 14:50:00,8.61,8.61,8.6,8.6,7200.0,8.61,8.61,8.6,8.6,7200.0
2011-06-27 15:00:00,8.61,8.61,8.6,8.6,19600.0,8.61,8.61,8.6,8.6,19600.0
2011-06-27 15:10:00,8.6,8.61,8.6,8.61,22800.0,8.6,8.61,8.6,8.61,22800.0
2011-06-27 15:20:00,8.61,8.62,8.61,8.61,24000.0,8.61,8.62,8.61,8.61,24000.0
2011-06-27 15:30:00,8.61,8.62,8.61,8.61,16800.0,8.61,8.62,8.61,8.61,16800.0
2011-06-27 15:40:00,8.61,8.64,8.61,8.63,95600.0,8.61,8.64,8.61,8.63,95600.0
2011-06-27 15:50:00,8.64,8.64,8.61,8.62,104800.0,8.64,8.64,8.61,8.62,104800.0
2011-06-28 09:30:00,8.67,8.71,8.65,8.69,82800.0,8.67,8.71,8.65,8.69,82800.0
2011-06-28 09:40:00,8.69,8.73,8.69,8.72,15600.0,8.69,8.73,8.69,8.72,15600.0
2011-06-28 09:50:00,8.72,8.74,8.71,8.72,21200.0,8.72,8.74,8.71,8.72,21200.0
2011-06-28 10:00:00,8.73,8.75,8.72,8.74,15600.0,8.73,8.75,8.72,8.74,15600.0
2011-06-28 10:10:00,8.74,8.76,8.74,8.76,20000.0,8.74,8.76,8.74,8.76,20000.0
2011-06-28 10:20:00,8.76,8.8,8.76,8.79,16400.0,8.76,8.8,8.76,8.79,16400.0
2011-06-28 10:30:00,8.79,8.82,8.79,8.81,18800.0,8.79,8.82,8.79,8.81,18800.0
2011-06-28 10:40:00,8.82,8.83,8.81,8.83,23600.0,8.82,8.83,8.81,8.83,23600.0
2011-06-28 10:50:00,8.83,8.85,8.83,8.83,26000.0,8.83,8.85,8.83,8.83,26000.0
2011-06-28 11:00:00,8.83,8.83,8.8,8.82,31200.0,8.83,8.83,8.8,8.82,31200.0
2011-06-28 11:10:00,8.82,8.84,8.82,8.83,30800.0,8.82,8.84,8.82,8.83,30800.0
2011-06-28 11:20:00,8.83,8.83,8.83,8.83,15200.0,8.83,8.83,8.83,8.83,15200.0
2011-06-28 11:30:00,8.83,8.83,8.81,8.82,18400.0,8.83,8.83,8.81,8.82,18400.0
2011-06-28 11:40:00,8.81,8.83,8.81,8.82,18000.0,8.81,8.83,8.81,8.82,18000.0
2011-06-28 11:50:00,8.82,8.83,8.82,8.83,9600.0,8.82,8.83,8.82,8.83,9600.0
2011-06-28 12:00:00,8.83,8.84,8.83,8.84,10000.0,8.83,8.84,8.83,8.84,10000.0
2011-06-28 12:10:00,8.84,8.85,8.83,8.85,11600.0,8.84,8.85,8.83,8.85,11600.0
2011-06-28 12:20:00,8.85,8.85,8.84,8.85,12400.0,8.85,8.85,8.84,8.85,12400.0
2011-06-28 12:30:00,8.85,8.86,8.84,8.85,14800.0,8.85,8.86,8.84,8.85,14800.0
2011-06-28 12:40:00,8.85,8.86,8.85,8.86,22400.0,8.85,8.86,8.85,8.86,22400.0
2011-06-28 12:50:00,8.86,8.86,8.85,8.86,10800.0,8.86,8.86,8.85,8.86,10800.0
2011-06-28 13:00:00,8.86,8.86,8.85,8.85,14400.0,8.86,8.86,8.85,8.85,14400.0
2011-06-28 13:10:00,8.86,8.86,8.86,8.86,4400.0,8.86,8.86,8.86,8.86,4400.0
2011-06-28 13:20:00,8.86,8.88,8.86,8.87,26800.0,8.86,8.88,8.86,8.87,26800.0
2011-06-28 13:30:00,8.86,8.87,8.85,8.87,20000.0,8.86,8.87,8.85,8.87,20000.0
2011-06-28 13:40:00,8.87,8.88,8.86,8.88,16800.0,8.87,8.88,8.86,8.88,16800.0
2011-06-28 13:50:00,8.88,8.91,8.87,8.91,36400.0,8.88,8.91,8.87,8.91,36400.0
2011-06-28 14:00:00,8.91,8.93,8.9,8.92,40000.0,8.91,8.93,8.9,8.92,40000.0
2011-06-28 14:10:00,8.92,8.93,8.91,8.93,54800.0,8.92,8.93,8.91,8.93,54800.0
2011-06-28 14:20:00,8.93,8.94,8.93,8.93,20000.0,8.93,8.94,8.93,8.93,20000.0
2011-06-28 14:30:00,8.94,8.94,8.92,8.93,42800.0,8.94,8.94,8.92,8.93,42800.0
2011-06-28 14:40:00,8.93,8.93,8.92,8.92,19200.0,8.93,8.93,8.92,8.92,19200.0
2011-06-28 14:50:00,8.92,8.93,8.92,8.93,22400.0,8.92,8.93,8.92,8.93,22400.0
2011-06-28 15:00:00,8.93,8.93,8.9,8.9,32800.0,8.93,8.93,8.9,8.9,32800.0
2011-06-28 15:10:00,8.9,8.91,8.89,8.89,23600.0,8.9,8.91,8.89,8.89,23600.0
2011-06-28 15:20:00,8.89,8.9,8.89,8.89,14400.0,8.89,8.9,8.89,8.89,14400.0
2011-06-28 15:30:00,8.89,8.9,8.88,8.89,46800.0,8.89,8.9,8.88,8.89,46800.0
2011-06-28 15:40:00,8.89,8.92,8.89,8.9,103600.0,8.89,8.92,8.89,8.9,103600.0
2011-06-28 15:50:00,8.9,8.92,8.9,8.92,111200.0,8.9,8.92,8.9,8.92,111200.0
2011-06-29 09:30:00,8.94,8.94,8.86,8.87,40000.0,8.94,8.94,8.86,8.87,40000.0
2011-06-29 09:40:00,8.85,8.85,8.83,8.84,17200.0,8.85,8.85,8.83,8.84,17200.0
2011-06-29 09:50:00,8.83,8.83,8.78,8.79,14800.0,8.83,8.83,8.78,8.79,14800.0
2011-06-29 10:00:00,8.8,8.81,8.76,8.77,28000.0,8.8,8.81,8.76,8.77,28000.0
2011-06-29 10:10:00,8.76,8.81,8.76,8.81,16000.0,8.76,8.81,8.76,8.81,16000.0
2011-06-29 10:20:00,8.81,8.85,8.81,8.84,23600.0,8.81,8.85,8.81,8.84,23600.0
2011-06-29 10:30:00,8.85,8.87,8.85,8.86,32000.0,8.85,8.87,8.85,8.86,32000.0
2011-06-29 10:40:00,8.86,8.87,8.85,8.85,21200.0,8.86,8.87,8.85,8.85,21200.0
2011-06-29 10:50:00,8.85,8.87,8.84,8.86,31600.0,8.85,8.87,8.84,8.86,31600.0
2011-06-29 11:00:00,8.87,8.89,8.87,8.88,20400.0,8.87,8.89,8.87,8.88,20400.0
2011-06-29 11:10:00,8.87,8.89,8.87,8.89,31600.0,8.87,8.89,8.87,8.89,31600.0
2011-06-29 11:20:00,8.88,8.89,8.86,8.86,18800.0,8.88,8.89,8.86,8.86,18800.0
2011-06-29 11:30:00,8.86,8.87,8.85,8.85,11600.0,8.86,8.87,8.85,8.85,11600.0
2011-06-29 11:40:00,8.85,8.86,8.84,8.85,14000.0,8.85,8.86,8.84,8.85,14000.0
2011-06-29 11:50:00,8.84,8.86,8.84,8.86,9200.0,8.84,8.86,8.84,8.86,9200.0
2011-06-29 12:00:00,8.85,8.88,8.85,8.87,13600.0,8.85,8.88,8.85,8.87,13600.0
2011-06-29 12:10:00,8.87,8.88,8.87,8.88,10400.0,8.87,8.88,8.87,8.88,10400.0
2011-06-29 12:20:00,8.87,8.88,8.87,8.87,9200.0,8.87,8.88,8.87,8.87,9200.0
2011-06-29 12:30:00,8.87,8.89,8.87,8.89,14400.0,8.87,8.89,8.87,8.89,14400.0
2011-06-29 12:40:00,8.88,8.9,8.88,8.9,15200.0,8.88,8.9,8.88,8.9,15200.0
2011-06-29 12:50:00,8.9,8.92,8.9,8.91,51200.0,8.9,8.92,8.9,8.91,51200.0
2011-06-29 13:00:00,8.9,8.91,8.9,8.91,10800.0,8.9,8.91,8.9,8.91,10800.0
2011-06-29 13:10:00,8.91,8.94,8.91,8.93,30000.0,8.91,8.94,8.91,8.93,30000.0
2011-06-29 13:20:00,8.94,8.94,8.92,8.93,20800.0,8.94,8.94,8.92,8.93,20800.0
2011-06-29 13:30:00,8.93,8.94,8.93,8.94,24000.0,8.93,8.94,8.93,8.94,24000.0
2011-06-29 13:40:00,8.94,8.94,8.93,8.94,22800.0,8.94,8.94,8.93,8.94,22800.0
2011-06-29 13:50:00,8.94,8.94,8.9,8.92,37200.0,8.94,8.94,8.9,8.92,37200.0
2011-06-29 14:00:00,8.91,8.93,8.91,8.92,38000.0,8.91,8.93,8.91,8.92,38000.0
2011-06-29 14:10:00,8.92,8.93,8.9,8.93,64000.0,8.92,8.93,8.9,8.93,64000.0
2011-06-29 14:20:00,8.92,8.93,8.89,8.92,26800.0,8.92,8.93,8.89,8.92,26800.0
2011-06-29 14:30:00,8.91,8.93,8.91,8.93,31600.0,8.91,8.93,8.91,8.93,31600.0
2011-06-29 14:40:00,8.93,8.93,8.9,8.9,57600.0,8.93,8.93,8.9,8.9,57600.0
2011-06-29 14:50:00,8.9,8.92,8.9,8.92,28800.0,8.9,8.92,8.9,8.92,28800.0
2011-06-29 15:00:00,8.92,8.93,8.91,8.92,30400.0,8.92,8.93,8.91,8.92,30400.0
2011-06-29 15:10:00,8.91,8.95,8.91,8.93,46400.0,8.91,8.95,8.91,8.93,46400.0
2011-06-29 15:20:00,8.93,8.95,8.92,8.94,38400.0,8.93,8.95,8.92,8.94,38400.0
2011-06-29 15:30:00,8.94,8.96,8.93,8.95,54000.0,8.94,8.96,8.93,8.95,54000.0
2011-06-29 15:40:00,8.95,8.96,8.93,8.94,90000.0,8.95,8.96,8.93,8.94,90000.0
2011-06-29 15:50:00,8.94,8.95,8.93,8.95,104800.0,8.94,8.95,8.93,8.95,104800.0
2011-06-30 09:30:00,8.96,8.99,8.96,8.98,23200.0,8.96,8.99,8.96,8.98,23200.0
2011-06-30 09:40:00,8.96,9.0,8.96,8.97,29200.0,8.96,9.0,8.96,8.97,29200.0
2011-06-30 09:50:00,8.95,8.95,8.93,8.94,17200.0,8.95,8.95,8.93,8.94,17200.0
2011-06-30 10:00:00,8.94,8.97,8.94,8.96,14800.0,8.94,8.97,8.94,8.96,14800.0
2011-06-30 10:10:00,8.95,8.95,8.94,8.95,7600.0,8.95,8.95,8.94,8.95,7600.0
2011-06-30 10:20:00,8.94,8.96,8.94,8.96,13200.0,8.94,8.96,8.94,8.96,13200.0
2011-06-30 10:30:00,8.95,8.96,8.95,8.95,10000.0,8.95,8.96,8.95,8.95,10000.0
2011-06-30 10:40:00,8.95,8.95,8.93,8.93,5600.0,8.95,8.95,8.93,8.93,5600.0
2011-06-30 10:50:00,8.94,8.94,8.93,8.93,8400.0,8.94,8.94,8.93,8.93,8400.0
2011-06-30 11:00:00,8.93,8.94,8.93,8.93,25200.0,8.93,8.94,8.93,8.93,25200.0
2011-06-30 11:10:00,8.93,8.93,8.9,8.9,14400.0,8.93,8.93,8.9,8.9,14400.0
2011-06-30 11:20:00,8.9,8.9,8.89,8.9,13200.0,8.9,8.9,8.89,8.9,13200.0
2011-06-30 11:30:00,8.89,8.9,8.88,8.88,17600.0,8.89,8.9,8.88,8.88,17600.0
2011-06-30 11:40:00,8.88,8.88,8.87,8.88,10800.0,8.88,8.88,8.87,8.88,10800.0
2011-06-30 11:50:00,8.87,8.9,8.87,8.9,28400.0,8.87,8.9,8.87,8.9,28400.0
2011-06-30 12:00:00,8.89,8.91,8.89,8.91,15600.0,8.89,8.91,8.89,8.91,15600.0
2011-06-30 12:10:00,8.91,8.91,8.9,8.9,15200.0,8.91,8.91,8.9,8.9,15200.0
2011-06-30 12:20:00,8.9,8.91,8.9,8.91,10000.0,8.9,8.91,8.9,8.91,10000.0
2011-06-30 12:30:00,8.91,8.91,8.9,8.9,7600.0,8.91,8.91,8.9,8.9,7600.0
2011-06-30 12:40:00,8.9,8.91,8.9,8.9,8400.0,8.9,8.91,8.9,8.9,8400.0
2011-06-30 12:50:00,8.91,8.93,8.9,8.91,27600.0,8.91,8.93,8.9,8.91,27600.0
2011-06-30 13:00:00,8.9,8.92,8.9,8.91,17600.0,8.9,8.92,8.9,8.91,17600.0
2011-06-30 13:10:00,8.91,8.92,8.88,8.89,9600.0,8.91,8.92,8.88,8.89,9600.0
2011-06-30 13:20:00,8.9,8.91,8.89,8.89,14800.0,8.9,8.91,8.89,8.89,14800.0
2011-06-30 13:30:00,8.89,8.9,8.89,8.9,40800.0,8.89,8.9,8.89,8.9,40800.0
2011-06-30 13:40:00,8.9,8.9,8.9,8.9,11200.0,8.9,8.9,8.9,8.9,11200.0
2011-06-30 13:50:00,8.9,8.92,8.9,8.91,33600.0,8.9,8.92,8.9,8.91,33600.0
2011-06-30 14:00:00,8.92,8.92,8.9,8.92,16800.0,8.92,8.92,8.9,8.92,16800.0
2011-06-30 14:10:00,8.92,8.92,8.9,8.91,9600.0,8.92,8.92,8.9,8.91,9600.0
2011-06-30 14:20:00,8.9,8.91,8.9,8.9,14800.0,8.9,8.91,8.9,8.9,14800.0
2011-06-30 14:30:00,8.89,8.9,8.89,8.9,14800.0,8.89,8.9,8.89,8.9,14800.0
2011-06-30 14:40:00,8.9,8.9,8.88,8.88,11200.0,8.9,8.9,8.88,8.88,11200.0
2011-06-30 14:50:00,8.88,8.89,8.87,8.87,14400.0,8.88,8.89,8.87,8.87,14400.0
2011-06-30 15:00:00,8.87,8.89,8.87,8.88,11200.0,8.87,8.89,8.87,8.88,11200.0
2011-06-30 15:10:00,8.89,8.89,8.87,8.88,19600.0,8.89,8.89,8.87,8.88,19600.0
2011-06-30 15:20:00,8.88,8.88,8.86,8.87,40800.0,8.88,8.88,8.86,8.87,40800.0
2011-06-30 15:30:00,8.86,8.88,8.86,8.88,50000.0,8.86,8.88,8.86,8.88,50000.0
2011-06-30 15:40:00,8.88,8.9,8.87,8.88,85200.0,8.88,8.9,8.87,8.88,85200.0
2011-06-30 15:50:00,8.89,8.89,8.87,8.88,100000.0,8.89,8.89,8.87,8.88,100000.0
2011-07-01 09:30:00,8.9,8.91,8.88,8.88,19200.0,8.9,8.91,8.88,8.88,19200.0
2011-07-01 09:40:00,8.91,8.94,8.9,8.94,7200.0,8.91,8.94,8.9,8.94,7200.0
2011-07-01 09:50:00,8.94,8.94,8.92,8.92,23600.0,8.94,8.94,8.92,8.92,23600.0
2011-07-01 10:00:00,8.92,8.94,8.91,8.93,79200.0,8.92,8.94,8.91,8.93,79200.0
2011-07-01 10:10:00,8.94,8.94,8.93,8.93,12000.0,8.94,8.94,8.93,8.93,12000.0
2011-07-01 10:20:00,8.93,8.94,8.93,8.94,30000.0,8.93,8.94,8.93,8.94,30000.0
2011-07-01 10:30:00,8.94,8.94,8.92,8.92,24800.0,8.94,8.94,8.92,8.92,24800.0
2011-07-01 10:40:00,8.92,8.93,8.91,8.91,18400.0,8.92,8.93,8.91,8.91,18400.0
2011-07-01 10:50:00,8.92,8.92,8.91,8.91,3600.0,8.92,8.92,8.91,8.91,3600.0
2011-07-01 11:00:00,8.91,8.91,8.89,8.89,23600.0,8.91,8.91,8.89,8.89,23600.0
2011-07-01 11:10:00,8.89,8.89,8.87,8.87,18400.0,8.89,8.89,8.87,8.87,18400.0
2011-07-01 11:20:00,8.87,8.87,8.85,8.86,16000.0,8.87,8.87,8.85,8.86,16000.0
2011-07-01 11:30:00,8.86,8.88,8.86,8.88,14400.0,8.86,8.88,8.86,8.88,14400.0
2011-07-01 11:40:00,8.88,8.88,8.88,8.88,20000.0,8.88,8.88,8.88,8.88,20000.0
2011-07-01 11:50:00,8.88,8.9,8.88,8.9,14400.0,8.88,8.9,8.88,8.9,14400.0
2011-07-01 12:00:00,8.9,8.92,8.9,8.92,13200.0,8.9,8.92,8.9,8.92,13200.0
2011-07-01 12:10:00,8.92,8.93,8.92,8.92,7200.0,8.92,8.93,8.92,8.92,7200.0
2011-07-01 12:20:00,8.92,8.94,8.92,8.94,14800.0,8.92,8.94,8.92,8.94,14800.0
2011-07-01 12:30:00,8.93,8.93,8.92,8.93,18400.0,8.93,8.93,8.92,8.93,18400.0
2011-07-01 12:40:00,8.93,8.93,8.92,8.92,15200.0,8.93,8.93,8.92,8.92,15200.0
2011-07-01 12:50:00,8.93,8.94,8.93,8.94,12000.0,8.93,8.94,8.93,8.94,12000.0
2011-07-01 13:00:00,8.94,8.94,8.94,8.94,27200.0,8.94,8.94,8.94,8.94,27200.0
2011-07-01 13:10:00,8.94,8.94,8.93,8.94,13600.0,8.94,8.94,8.93,8.94,13600.0
2011-07-01 13:20:00,8.94,8.94,8.94,8.94,8800.0,8.94,8.94,8.94,8.94,8800.0
2011-07-01 13:30:00,8.94,8.94,8.94,8.94,25600.0,8.94,8.94,8.94,8.94,25600.0
2011-07-01 13:40:00,8.94,8.94,8.93,8.93,13200.0,8.94,8.94,8.93,8.93,13200.0
2011-07-01 13:50:00,8.93,8.94,8.93,8.94,39200.0,8.93,8.94,8.93,8.94,39200.0
2011-07-01 14:00:00,8.94,8.94,8.93,8.94,23200.0,8.94,8.94,8.93,8.94,23200.0
2011-07-01 14:10:00,8.94,8.94,8.94,8.94,25200.0,8.94,8.94,8.94,8.94,25200.0
2011-07-01 14:20:00,8.94,8.94,8.94,8.94,27200.0,8.94,8.94,8.94,8.94,27200.0
2011-07-01 14:30:00,8.94,8.94,8.94,8.94,26400.0,8.94,8.94,8.94,8.94,26400.0
2011-07-01 14:40:00,8.94,8.95,8.94,8.95,20000.0,8.94,8.95,8.94,8.95,20000.0
2011-07-01 14:50:00,8.95,8.96,8.95,8.95,8800.0,8.95,8.96,8.95,8.95,8800.0
2011-07-01 15:00:00,8.95,8.97,8.95,8.96,12800.0,8.95,8.97,8.95,8.96,12800.0
2011-07-01 15:10:00,8.96,8.97,8.96,8.96,15200.0,8.96,8.97,8.96,8.96,15200.0
2011-07-01 15:20:00,8.96,8.97,8.96,8.97,23200.0,8.96,8.97,8.96,8.97,23200.0
2011-07-01 15:30:00,8.97,8.97,8.97,8.97,25200.0,8.97,8.97,8.97,8.97,25200.0
2011-07-01 15:40:00,8.97,9.0,8.97,8.99,101200.0,8.97,9.0,8.97,8.99,101200.0
2011-07-01 15:50:00,8.99,9.01,8.97,8.98,202800.0,8.99,9.01,8.97,8.98,202800.0
2011-07-05 09:30:00,9.01,9.03,8.94,8.95,28400.0,9.01,9.03,8.94,8.95,28400.0
2011-07-05 09:40:00,8.92,8.94,8.92,8.94,6000.0,8.92,8.94,8.92,8.94,6000.0
2011-07-05 09:50:00,8.95,8.95,8.92,8.94,18800.0,8.95,8.95,8.92,8.94,18800.0
2011-07-05 10:00:00,8.93,9.0,8.92,8.98,22400.0,8.93,9.0,8.92,8.98,22400.0
2011-07-05 10:10:00,8.97,9.01,8.95,8.95,18800.0,8.97,9.01,8.95,8.95,18800.0
2011-07-05 10:20:00,8.96,8.97,8.94,8.97,9200.0,8.96,8.97,8.94,8.97,9200.0
2011-07-05 10:30:00,8.98,9.01,8.98,8.99,8800.0,8.98,9.01,8.98,8.99,8800.0
2011-07-05 10:40:00,8.99,9.02,8.99,9.01,18800.0,8.99,9.02,8.99,9.01,18800.0
2011-07-05 10:50:00,9.0,9.01,9.0,9.01,6800.0,9.0,9.01,9.0,9.01,6800.0
2011-07-05 11:00:00,9.02,9.03,9.01,9.01,12800.0,9.02,9.03,9.01,9.01,12800.0
2011-07-05 11:10:00,9.01,9.05,9.01,9.05,8000.0,9.01,9.05,9.01,9.05,8000.0
2011-07-05 11:20:00,9.05,9.06,9.04,9.05,17600.0,9.05,9.06,9.04,9.05,17600.0
2011-07-05 11:30:00,9.05,9.06,9.04,9.05,10000.0,9.05,9.06,9.04,9.05,10000.0
2011-07-05 11:40:00,9.06,9.08,9.06,9.08,14400.0,9.06,9.08,9.06,9.08,14400.0
2011-07-05 11:50:00,9.08,9.09,9.07,9.08,22000.0,9.08,9.09,9.07,9.08,22000.0
2011-07-05 12:00:00,9.09,9.1,9.09,9.09,20000.0,9.09,9.1,9.09,9.09,20000.0
2011-07-05 12:10:00,9.1,9.1,9.09,9.1,22400.0,9.1,9.1,9.09,9.1,22400.0
2011-07-05 12:20:00,9.1,9.11,9.09,9.11,21200.0,9.1,9.11,9.09,9.11,21200.0
2011-07-05 12:30:00,9.11,9.12,9.11,9.11,22400.0,9.11,9.12,9.11,9.11,22400.0
2011-07-05 12:40:00,9.11,9.12,9.11,9.11,22000.0,9.11,9.12,9.11,9.11,22000.0
2011-07-05 12:50:00,9.11,9.12,9.11,9.11,30000.0,9.11,9.12,9.11,9.11,30000.0
2011-07-05 13:00:00,9.11,9.12,9.11,9.12,12400.0,9.11,9.12,9.11,9.12,12400.0
2011-07-05 13:10:00,9.11,9.12,9.1,9.12,19600.0,9.11,9.12,9.1,9.12,19600.0
2011-07-05 13:20:00,9.12,9.12,9.11,9.11,8800.0,9.12,9.12,9.11,9.11,8800.0
2011-07-05 13:30:00,9.11,9.11,9.1,9.1,24400.0,9.11,9.11,9.1,9.1,24400.0
2011-07-05 13:40:00,9.1,9.12,9.1,9.12,19600.0,9.1,9.12,9.1,9.12,19600.0
2011-07-05 13:50:00,9.12,9.12,9.11,9.12,26000.0,9.12,9.12,9.11,9.12,26000.0
2011-07-05 14:00:00,9.12,9.12,9.09,9.09,21200.0,9.12,9.12,9.09,9.09,21200.0
2011-07-05 14:10:00,9.09,9.11,9.09,9.1,51600.0,9.09,9.11,9.09,9.1,51600.0
2011-07-05 14:20:00,9.1,9.1,9.08,9.09,64000.0,9.1,9.1,9.08,9.09,64000.0
2011-07-05 14:30:00,9.09,9.12,9.09,9.11,24800.0,9.09,9.12,9.09,9.11,24800.0
2011-07-05 14:40:00,9.11,9.11,9.1,9.1,14400.0,9.11,9.11,9.1,9.1,14400.0
2011-07-05 14:50:00,9.1,9.11,9.1,9.1,25600.0,9.1,9.11,9.1,9.1,25600.0
2011-07-05 15:00:00,9.1,9.11,9.1,9.1,24000.0,9.1,9.11,9.1,9.1,24000.0
2011-07-05 15:10:00,9.1,9.11,9.09,9.1,130000.0,9.1,9.11,9.09,9.1,130000.0
2011-07-05 15:20:00,9.1,9.11,9.09,9.1,35600.0,9.1,9.11,9.09,9.1,35600.0
2011-07-05 15:30:00,9.1,9.1,9.08,9.09,43200.0,9.1,9.1,9.08,9.09,43200.0
2011-07-05 15:40:00,9.09,9.09,9.07,9.08,79200.0,9.09,9.09,9.07,9.08,79200.0
2011-07-05 15:50:00,9.08,9.1,9.08,9.1,104800.0,9.08,9.1,9.08,9.1,104800.0
2011-07-06 09:30:00,9.07,9.1,9.0,9.06,45200.0,9.07,9.1,9.0,9.06,45200.0
2011-07-06 09:40:00,9.06,9.09,9.06,9.08,13600.0,9.06,9.09,9.06,9.08,13600.0
2011-07-06 09:50:00,9.09,9.09,9.06,9.08,20000.0,9.09,9.09,9.06,9.08,20000.0
2011-07-06 10:00:00,9.08,9.11,9.08,9.11,36400.0,9.08,9.11,9.08,9.11,36400.0
2011-07-06 10:10:00,9.12,9.15,9.12,9.13,50800.0,9.12,9.15,9.12,9.13,50800.0
2011-07-06 10:20:00,9.12,9.14,9.1,9.14,15600.0,9.12,9.14,9.1,9.14,15600.0
2011-07-06 10:30:00,9.15,9.16,9.13,9.14,30000.0,9.15,9.16,9.13,9.14,30000.0
2011-07-06 10:40:00,9.14,9.15,9.12,9.13,27600.0,9.14,9.15,9.12,9.13,27600.0
2011-07-06 10:50:00,9.13,9.15,9.13,9.15,14800.0,9.13,9.15,9.13,9.15,14800.0
2011-07-06 11:00:00,9.15,9.18,9.15,9.16,34800.0,9.15,9.18,9.15,9.16,34800.0
2011-07-06 11:10:00,9.16,9.18,9.16,9.18,12800.0,9.16,9.18,9.16,9.18,12800.0
2011-07-06 11:20:00,9.18,9.19,9.17,9.19,18400.0,9.18,9.19,9.17,9.19,18400.0
2011-07-06 11:30:00,9.19,9.21,9.18,9.2,20000.0,9.19,9.21,9.18,9.2,20000.0
2011-07-06 11:40:00,9.2,9.21,9.18,9.18,38800.0,9.2,9.21,9.18,9.18,38800.0
2011-07-06 11:50:00,9.18,9.2,9.18,9.2,15600.0,9.18,9.2,9.18,9.2,15600.0
2011-07-06 12:00:00,9.2,9.21,9.19,9.19,12000.0,9.2,9.21,9.19,9.19,12000.0
2011-07-06 12:10:00,9.19,9.2,9.18,9.2,16800.0,9.19,9.2,9.18,9.2,16800.0
2011-07-06 12:20:00,9.2,9.21,9.19,9.2,75200.0,9.2,9.21,9.19,9.2,75200.0
2011-07-06 12:30:00,9.21,9.21,9.18,9.2,36400.0,9.21,9.21,9.18,9.2,36400.0
2011-07-06 12:40:00,9.2,9.2,9.18,9.19,17600.0,9.2,9.2,9.18,9.19,17600.0
2011-07-06 12:50:00,9.19,9.22,9.18,9.22,28800.0,9.19,9.22,9.18,9.22,28800.0
2011-07-06 13:00:00,9.22,9.22,9.21,9.22,10000.0,9.22,9.22,9.21,9.22,10000.0
2011-07-06 13:10:00,9.22,9.22,9.21,9.22,14400.0,9.22,9.22,9.21,9.22,14400.0
2011-07-06 13:20:00,9.22,9.22,9.21,9.21,11600.0,9.22,9.22,9.21,9.21,11600.0
2011-07-06 13:30:00,9.21,9.22,9.21,9.22,13200.0,9.21,9.22,9.21,9.22,13200.0
2011-07-06 13:40:00,9.22,9.22,9.21,9.21,36000.0,9.22,9.22,9.21,9.21,36000.0
2011-07-06 13:50:00,9.21,9.22,9.2,9.21,44800.0,9.21,9.22,9.2,9.21,44800.0
2011-07-06 14:00:00,9.21,9.21,9.19,9.19,23200.0,9.21,9.21,9.19,9.19,23200.0
2011-07-06 14:10:00,9.19,9.2,9.18,9.19,32000.0,9.19,9.2,9.18,9.19,32000.0
2011-07-06 14:20:00,9.19,9.19,9.17,9.17,42000.0,9.19,9.19,9.17,9.17,42000.0
2011-07-06 14:30:00,9.18,9.2,9.17,9.18,124800.0,9.18,9.2,9.17,9.18,124800.0
2011-07-06 14:40:00,9.18,9.2,9.18,9.18,114400.0,9.18,9.2,9.18,9.18,114400.0
2011-07-06 14:50:00,9.19,9.2,9.17,9.18,83600.0,9.19,9.2,9.17,9.18,83600.0
2011-07-06 15:00:00,9.18,9.19,9.17,9.18,56000.0,9.18,9.19,9.17,9.18,56000.0
2011-07-06 15:10:00,9.17,9.18,9.16,9.17,42400.0,9.17,9.18,9.16,9.17,42400.0
2011-07-06 15:20:00,9.17,9.17,9.16,9.17,27600.0,9.17,9.17,9.16,9.17,27600.0
2011-07-06 15:30:00,9.17,9.17,9.16,9.17,41600.0,9.17,9.17,9.16,9.17,41600.0
2011-07-06 15:40:00,9.18,9.18,9.16,9.17,61200.0,9.18,9.18,9.16,9.17,61200.0
2011-07-06 15:50:00,9.17,9.18,9.16,9.18,111200.0,9.17,9.18,9.16,9.18,111200.0
2011-07-07 09:30:00,9.27,9.3,9.24,9.27,52400.0,9.27,9.3,9.24,9.27,52400.0
2011-07-07 09:40:00,9.27,9.27,9.19,9.23,148800.0,9.27,9.27,9.19,9.23,148800.0
2011-07-07 09:50:00,9.23,9.27,9.22,9.23,64800.0,9.23,9.27,9.22,9.23,64800.0
2011-07-07 10:00:00,9.22,9.23,9.2,9.22,51600.0,9.22,9.23,9.2,9.22,51600.0
2011-07-07 10:10:00,9.22,9.23,9.21,9.22,24400.0,9.22,9.23,9.21,9.22,24400.0
2011-07-07 10:20:00,9.22,9.22,9.21,9.22,45600.0,9.22,9.22,9.21,9.22,45600.0
2011-07-07 10:30:00,9.23,9.26,9.22,9.25,24400.0,9.23,9.26,9.22,9.25,24400.0
2011-07-07 10:40:00,9.25,9.26,9.24,9.25,38000.0,9.25,9.26,9.24,9.25,38000.0
2011-07-07 10:50:00,9.26,9.27,9.25,9.27,25200.0,9.26,9.27,9.25,9.27,25200.0
2011-07-07 11:00:00,9.27,9.28,9.26,9.28,39600.0,9.27,9.28,9.26,9.28,39600.0
2011-07-07 11:10:00,9.28,9.84,9.27,9.72,1568400.0,9.28,9.84,9.27,9.72,1568400.0
2011-07-07 11:20:00,9.72,9.74,9.57,9.61,670400.0,9.72,9.74,9.57,9.61,670400.0
2011-07-07 11:30:00,9.61,9.76,9.57,9.74,333600.0,9.61,9.76,9.57,9.74,333600.0
2011-07-07 11:40:00,9.74,9.74,9.6,9.63,386000.0,9.74,9.74,9.6,9.63,386000.0
2011-07-07 11:50:00,9.63,9.67,9.63,9.65,159600.0,9.63,9.67,9.63,9.65,159600.0
2011-07-07 12:00:00,9.65,9.69,9.63,9.68,89600.0,9.65,9.69,9.63,9.68,89600.0
2011-07-07 12:10:00,9.68,9.68,9.65,9.65,80400.0,9.68,9.68,9.65,9.65,80400.0
2011-07-07 12:20:00,9.65,9.68,9.63,9.65,192800.0,9.65,9.68,9.63,9.65,192800.0
2011-07-07 12:30:00,9.65,9.65,9.61,9.62,86000.0,9.65,9.65,9.61,9.62,86000.0
2011-07-07 12:40:00,9.63,9.63,9.59,9.59,123200.0,9.63,9.63,9.59,9.59,123200.0
2011-07-07 12:50:00,9.6,9.6,9.55,9.55,139600.0,9.6,9.6,9.55,9.55,139600.0
2011-07-07 13:00:00,9.55,9.62,9.55,9.62,173600.0,9.55,9.62,9.55,9.62,173600.0
2011-07-07 13:10:00,9.62,9.64,9.56,9.58,137200.0,9.62,9.64,9.56,9.58,137200.0
2011-07-07 13:20:00,9.58,9.61,9.58,9.61,82800.0,9.58,9.61,9.58,9.61,82800.0
2011-07-07 13:30:00,9.6,9.6,9.59,9.6,130400.0,9.6,9.6,9.59,9.6,130400.0
2011-07-07 13:40:00,9.59,9.6,9.55,9.55,102800.0,9.59,9.6,9.55,9.55,102800.0
2011-07-07 13:50:00,9.55,9.55,9.49,9.49,344000.0,9.55,9.55,9.49,9.49,344000.0
2011-07-07 14:00:00,9.49,9.5,9.48,9.5,55600.0,9.49,9.5,9.48,9.5,55600.0
2011-07-07 14:10:00,9.5,9.51,9.5,9.51,58000.0,9.5,9.51,9.5,9.51,58000.0
2011-07-07 14:20:00,9.51,9.53,9.48,9.49,109200.0,9.51,9.53,9.48,9.49,109200.0
2011-07-07 14:30:00,9.49,9.49,9.45,9.46,97200.0,9.49,9.49,9.45,9.46,97200.0
2011-07-07 14:40:00,9.46,9.48,9.46,9.47,56800.0,9.46,9.48,9.46,9.47,56800.0
2011-07-07 14:50:00,9.47,9.49,9.47,9.47,52400.0,9.47,9.49,9.47,9.47,52400.0
2011-07-07 15:00:00,9.47,9.47,9.45,9.45,129600.0,9.47,9.47,9.45,9.45,129600.0
2011-07-07 15:10:00,9.45,9.45,9.44,9.45,106400.0,9.45,9.45,9.44,9.45,106400.0
2011-07-07 15:20:00,9.45,9.45,9.44,9.45,207600.0,9.45,9.45,9.44,9.45,207600.0
2011-07-07 15:30:00,9.44,9.48,9.44,9.47,142400.0,9.44,9.48,9.44,9.47,142400.0
2011-07-07 15:40:00,9.47,9.47,9.44,9.44,212400.0,9.47,9.47,9.44,9.44,212400.0
2011-07-07 15:50:00,9.44,9.48,9.44,9.46,354800.0,9.44,9.48,9.44,9.46,354800.0
2011-07-08 09:30:00,9.38,9.38,9.27,9.27,127200.0,9.38,9.38,9.27,9.27,127200.0
2011-07-08 09:40:00,9.28,9.28,9.2,9.21,137200.0,9.28,9.28,9.2,9.21,137200.0
2011-07-08 09:50:00,9.21,9.22,9.2,9.21,73200.0,9.21,9.22,9.2,9.21,73200.0
2011-07-08 10:00:00,9.2,9.2,9.15,9.17,79600.0,9.2,9.2,9.15,9.17,79600.0
2011-07-08 10:10:00,9.17,9.17,9.11,9.12,87600.0,9.17,9.17,9.11,9.12,87600.0
2011-07-08 10:20:00,9.12,9.13,9.1,9.12,43200.0,9.12,9.13,9.1,9.12,43200.0
2011-07-08 10:30:00,9.12,9.14,9.07,9.13,158000.0,9.12,9.14,9.07,9.13,158000.0
2011-07-08 10:40:00,9.14,9.19,9.13,9.19,154000.0,9.14,9.19,9.13,9.19,154000.0
2011-07-08 10:50:00,9.19,9.24,9.19,9.21,151600.0,9.19,9.24,9.19,9.21,151600.0
2011-07-08 11:00:00,9.2,9.21,9.17,9.18,42000.0,9.2,9.21,9.17,9.18,42000.0
2011-07-08 11:10:00,9.18,9.18,9.15,9.18,55200.0,9.18,9.18,9.15,9.18,55200.0
2011-07-08 11:20:00,9.18,9.18,9.16,9.16,28800.0,9.18,9.18,9.16,9.16,28800.0
2011-07-08 11:30:00,9.16,9.23,9.16,9.23,61200.0,9.16,9.23,9.16,9.23,61200.0
2011-07-08 11:40:00,9.24,9.27,9.24,9.27,76800.0,9.24,9.27,9.24,9.27,76800.0
2011-07-08 11:50:00,9.27,9.31,9.27,9.29,64400.0,9.27,9.31,9.27,9.29,64400.0
2011-07-08 12:00:00,9.29,9.29,9.26,9.27,43200.0,9.29,9.29,9.26,9.27,43200.0
2011-07-08 12:10:00,9.26,9.26,9.22,9.22,25600.0,9.26,9.26,9.22,9.22,25600.0
2011-07-08 12:20:00,9.22,9.24,9.22,9.23,32000.0,9.22,9.24,9.22,9.23,32000.0
2011-07-08 12:30:00,9.24,9.24,9.23,9.24,12400.0,9.24,9.24,9.23,9.24,12400.0
2011-07-08 12:40:00,9.24,9.25,9.22,9.23,26400.0,9.24,9.25,9.22,9.23,26400.0
2011-07-08 12:50:00,9.23,9.23,9.21,9.21,16400.0,9.23,9.23,9.21,9.21,16400.0
2011-07-08 13:00:00,9.21,9.22,9.21,9.22,16000.0,9.21,9.22,9.21,9.22,16000.0
2011-07-08 13:10:00,9.22,9.22,9.21,9.22,17200.0,9.22,9.22,9.21,9.22,17200.0
2011-07-08 13:20:00,9.22,9.24,9.22,9.24,12400.0,9.22,9.24,9.22,9.24,12400.0
2011-07-08 13:30:00,9.24,9.25,9.24,9.24,16000.0,9.24,9.25,9.24,9.24,16000.0
2011-07-08 13:40:00,9.24,9.24,9.21,9.21,12400.0,9.24,9.24,9.21,9.21,12400.0
2011-07-08 13:50:00,9.21,9.22,9.21,9.21,20400.0,9.21,9.22,9.21,9.21,20400.0
2011-07-08 14:00:00,9.21,9.23,9.2,9.22,23200.0,9.21,9.23,9.2,9.22,23200.0
2011-07-08 14:10:00,9.22,9.22,9.2,9.21,22000.0,9.22,9.22,9.2,9.21,22000.0
2011-07-08 14:20:00,9.21,9.21,9.2,9.21,24400.0,9.21,9.21,9.2,9.21,24400.0
2011-07-08 14:30:00,9.22,9.23,9.22,9.22,27600.0,9.22,9.23,9.22,9.22,27600.0
2011-07-08 14:40:00,9.22,9.23,9.22,9.22,40400.0,9.22,9.23,9.22,9.22,40400.0
2011-07-08 14:50:00,9.22,9.23,9.21,9.22,18800.0,9.22,9.23,9.21,9.22,18800.0
2011-07-08 15:00:00,9.23,9.23,9.22,9.22,48400.0,9.23,9.23,9.22,9.22,48400.0
2011-07-08 15:10:00,9.22,9.23,9.21,9.21,50000.0,9.22,9.23,9.21,9.21,50000.0
2011-07-08 15:20:00,9.21,9.23,9.21,9.23,64000.0,9.21,9.23,9.21,9.23,64000.0
2011-07-08 15:30:00,9.23,9.25,9.22,9.24,85600.0,9.23,9.25,9.22,9.24,85600.0
2011-07-08 15:40:00,9.24,9.24,9.21,9.24,156000.0,9.24,9.24,9.21,9.24,156000.0
2011-07-08 15:50:00,9.24,9.27,9.24,9.25,106800.0,9.24,9.27,9.24,9.25,106800.0
2011-07-11 09:30:00,9.11,9.12,9.05,9.09,33600.0,9.11,9.12,9.05,9.09,33600.0
2011-07-11 09:40:00,9.1,9.12,9.09,9.1,26400.0,9.1,9.12,9.09,9.1,26400.0
2011-07-11 09:50:00,9.11,9.14,9.11,9.12,11200.0,9.11,9.14,9.11,9.12,11200.0
2011-07-11 10:00:00,9.12,9.13,9.11,9.11,22000.0,9.12,9.13,9.11,9.11,22000.0
2011-07-11 10:10:00,9.1,9.11,9.09,9.09,8800.0,9.1,9.11,9.09,9.09,8800.0
2011-07-11 10:20:00,9.09,9.09,9.07,9.09,18400.0,9.09,9.09,9.07,9.09,18400.0
2011-07-11 10:30:00,9.09,9.09,9.07,9.07,6800.0,9.09,9.09,9.07,9.07,6800.0
2011-07-11 10:40:00,9.07,9.09,9.07,9.08,20400.0,9.07,9.09,9.07,9.08,20400.0
2011-07-11 10:50:00,9.08,9.08,9.04,9.04,22000.0,9.08,9.08,9.04,9.04,22000.0
2011-07-11 11:00:00,9.04,9.05,9.01,9.03,30000.0,9.04,9.05,9.01,9.03,30000.0
2011-07-11 11:10:00,9.03,9.04,9.0,9.01,20800.0,9.03,9.04,9.0,9.01,20800.0
2011-07-11 11:20:00,9.0,9.04,9.0,9.04,19200.0,9.0,9.04,9.0,9.04,19200.0
2011-07-11 11:30:00,9.04,9.05,9.04,9.04,9200.0,9.04,9.05,9.04,9.04,9200.0
2011-07-11 11:40:00,9.03,9.06,9.03,9.06,18000.0,9.03,9.06,9.03,9.06,18000.0
2011-07-11 11:50:00,9.06,9.08,9.06,9.06,15200.0,9.06,9.08,9.06,9.06,15200.0
2011-07-11 12:00:00,9.06,9.07,9.06,9.06,24000.0,9.06,9.07,9.06,9.06,24000.0
2011-07-11 12:10:00,9.06,9.08,9.06,9.08,12000.0,9.06,9.08,9.06,9.08,12000.0
2011-07-11 12:20:00,9.08,9.08,9.07,9.07,12000.0,9.08,9.08,9.07,9.07,12000.0
2011-07-11 12:30:00,9.07,9.08,9.07,9.08,28000.0,9.07,9.08,9.07,9.08,28000.0
2011-07-11 12:40:00,9.08,9.09,9.06,9.06,35200.0,9.08,9.09,9.06,9.06,35200.0
2011-07-11 12:50:00,9.07,9.08,9.06,9.08,16400.0,9.07,9.08,9.06,9.08,16400.0
2011-07-11 13:00:00,9.08,9.08,9.06,9.06,50400.0,9.08,9.08,9.06,9.06,50400.0
2011-07-11 13:10:00,9.07,9.07,9.05,9.05,40000.0,9.07,9.07,9.05,9.05,40000.0
2011-07-11 13:20:00,9.05,9.05,9.01,9.03,22400.0,9.05,9.05,9.01,9.03,22400.0
2011-07-11 13:30:00,9.03,9.05,9.03,9.04,17600.0,9.03,9.05,9.03,9.04,17600.0
2011-07-11 13:40:00,9.05,9.05,9.04,9.04,15600.0,9.05,9.05,9.04,9.04,15600.0
2011-07-11 13:50:00,9.05,9.06,9.04,9.06,12400.0,9.05,9.06,9.04,9.06,12400.0
2011-07-11 14:00:00,9.06,9.06,9.05,9.05,4800.0,9.06,9.06,9.05,9.05,4800.0
2011-07-11 14:10:00,9.05,9.06,9.05,9.05,38400.0,9.05,9.06,9.05,9.05,38400.0
2011-07-11 14:20:00,9.05,9.07,9.05,9.06,22800.0,9.05,9.07,9.05,9.06,22800.0
2011-07-11 14:30:00,9.06,9.06,9.04,9.06,57600.0,9.06,9.06,9.04,9.06,57600.0
2011-07-11 14:40:00,9.06,9.06,9.04,9.04,13200.0,9.06,9.06,9.04,9.04,13200.0
2011-07-11 14:50:00,9.04,9.04,9.02,9.03,26800.0,9.04,9.04,9.02,9.03,26800.0
2011-07-11 15:00:00,9.03,9.05,9.03,9.03,15600.0,9.03,9.05,9.03,9.03,15600.0
2011-07-11 15:10:00,9.02,9.03,9.01,9.02,15600.0,9.02,9.03,9.01,9.02,15600.0
2011-07-11 15:20:00,9.02,9.05,9.01,9.05,34000.0,9.02,9.05,9.01,9.05,34000.0
2011-07-11 15:30:00,9.05,9.06,9.03,9.04,41600.0,9.05,9.06,9.03,9.04,41600.0
2011-07-11 15:40:00,9.03,9.04,9.02,9.02,70400.0,9.03,9.04,9.02,9.02,70400.0
2011-07-11 15:50:00,9.02,9.05,9.01,9.04,135200.0,9.02,9.05,9.01,9.04,135200.0
2011-07-12 09:30:00,9.01,9.04,8.99,9.03,16000.0,9.01,9.04,8.99,9.03,16000.0
2011-07-12 09:40:00,9.04,9.04,9.03,9.04,6400.0,9.04,9.04,9.03,9.04,6400.0
2011-07-12 09:50:00,9.03,9.04,8.98,8.99,24800.0,9.03,9.04,8.98,8.99,24800.0
2011-07-12 10:00:00,9.0,9.05,9.0,9.05,30000.0,9.0,9.05,9.0,9.05,30000.0
2011-07-12 10:10:00,9.05,9.08,9.04,9.08,37200.0,9.05,9.08,9.04,9.08,37200.0
2011-07-12 10:20:00,9.08,9.09,9.06,9.08,12800.0,9.08,9.09,9.06,9.08,12800.0
2011-07-12 10:30:00,9.08,9.09,9.06,9.07,24400.0,9.08,9.09,9.06,9.07,24400.0
2011-07-12 10:40:00,9.08,9.08,9.04,9.04,27600.0,9.08,9.08,9.04,9.04,27600.0
2011-07-12 10:50:00,9.04,9.04,9.02,9.04,16400.0,9.04,9.04,9.02,9.04,16400.0
2011-07-12 11:00:00,9.03,9.05,9.03,9.04,14400.0,9.03,9.05,9.03,9.04,14400.0
2011-07-12 11:10:00,9.05,9.08,9.05,9.08,18000.0,9.05,9.08,9.05,9.08,18000.0
2011-07-12 11:20:00,9.08,9.11,9.08,9.11,11200.0,9.08,9.11,9.08,9.11,11200.0
2011-07-12 11:30:00,9.1,9.1,9.09,9.09,3600.0,9.1,9.1,9.09,9.09,3600.0
2011-07-12 11:40:00,9.1,9.12,9.1,9.11,6800.0,9.1,9.12,9.1,9.11,6800.0
2011-07-12 11:50:00,9.11,9.11,9.1,9.1,2400.0,9.11,9.11,9.1,9.1,2400.0
2011-07-12 12:00:00,9.11,9.13,9.1,9.13,24400.0,9.11,9.13,9.1,9.13,24400.0
2011-07-12 12:10:00,9.13,9.13,9.11,9.12,11600.0,9.13,9.13,9.11,9.12,11600.0
2011-07-12 12:20:00,9.12,9.13,9.12,9.12,24000.0,9.12,9.13,9.12,9.12,24000.0
2011-07-12 12:30:00,9.12,9.14,9.12,9.13,36000.0,9.12,9.14,9.12,9.13,36000.0
2011-07-12 12:40:00,9.13,9.13,9.12,9.13,9200.0,9.13,9.13,9.12,9.13,9200.0
2011-07-12 12:50:00,9.13,9.13,9.13,9.13,9200.0,9.13,9.13,9.13,9.13,9200.0
2011-07-12 13:00:00,9.13,9.15,9.13,9.14,40400.0,9.13,9.15,9.13,9.14,40400.0
2011-07-12 13:10:00,9.14,9.14,9.13,9.13,12800.0,9.14,9.14,9.13,9.13,12800.0
2011-07-12 13:20:00,9.14,9.15,9.13,9.13,31200.0,9.14,9.15,9.13,9.13,31200.0
2011-07-12 13:30:00,9.13,9.14,9.12,9.13,16400.0,9.13,9.14,9.12,9.13,16400.0
2011-07-12 13:40:00,9.13,9.13,9.12,9.13,31200.0,9.13,9.13,9.12,9.13,31200.0
2011-07-12 13:50:00,9.13,9.13,9.13,9.13,7200.0,9.13,9.13,9.13,9.13,7200.0
2011-07-12 14:00:00,9.13,9.15,9.13,9.15,18800.0,9.13,9.15,9.13,9.15,18800.0
2011-07-12 14:10:00,9.15,9.18,9.15,9.18,46400.0,9.15,9.18,9.15,9.18,46400.0
2011-07-12 14:20:00,9.18,9.18,9.17,9.18,12000.0,9.18,9.18,9.17,9.18,12000.0
2011-07-12 14:30:00,9.18,9.18,9.13,9.13,10000.0,9.18,9.18,9.13,9.13,10000.0
2011-07-12 14:40:00,9.13,9.13,9.11,9.13,20000.0,9.13,9.13,9.11,9.13,20000.0
2011-07-12 14:50:00,9.12,9.13,9.1,9.12,60000.0,9.12,9.13,9.1,9.12,60000.0
2011-07-12 15:00:00,9.11,9.13,9.11,9.11,45200.0,9.11,9.13,9.11,9.11,45200.0
2011-07-12 15:10:00,9.11,9.12,9.1,9.11,78000.0,9.11,9.12,9.1,9.11,78000.0
2011-07-12 15:20:00,9.11,9.13,9.1,9.11,100800.0,9.11,9.13,9.1,9.11,100800.0
2011-07-12 15:30:00,9.11,9.12,9.1,9.11,28400.0,9.11,9.12,9.1,9.11,28400.0
2011-07-12 15:40:00,9.11,9.11,9.09,9.09,102800.0,9.11,9.11,9.09,9.09,102800.0
2011-07-12 15:50:00,9.08,9.1,9.06,9.09,197200.0,9.08,9.1,9.06,9.09,197200.0
2011-07-13 09:30:00,9.12,9.15,9.11,9.11,81600.0,9.12,9.15,9.11,9.11,81600.0
2011-07-13 09:40:00,9.11,9.18,9.1,9.18,62000.0,9.11,9.18,9.1,9.18,62000.0
2011-07-13 09:50:00,9.17,9.21,9.17,9.19,50000.0,9.17,9.21,9.17,9.19,50000.0
2011-07-13 10:00:00,9.19,9.24,9.19,9.19,94800.0,9.19,9.24,9.19,9.19,94800.0
2011-07-13 10:10:00,9.19,9.24,9.17,9.23,62000.0,9.19,9.24,9.17,9.23,62000.0
2011-07-13 10:20:00,9.24,9.24,9.22,9.23,35600.0,9.24,9.24,9.22,9.23,35600.0
2011-07-13 10:30:00,9.24,9.24,9.21,9.21,47600.0,9.24,9.24,9.21,9.21,47600.0
2011-07-13 10:40:00,9.22,9.22,9.2,9.2,69200.0,9.22,9.22,9.2,9.2,69200.0
2011-07-13 10:50:00,9.2,9.2,9.19,9.19,29600.0,9.2,9.2,9.19,9.19,29600.0
2011-07-13 11:00:00,9.19,9.19,9.17,9.18,51600.0,9.19,9.19,9.17,9.18,51600.0
2011-07-13 11:10:00,9.18,9.19,9.18,9.19,35200.0,9.18,9.19,9.18,9.19,35200.0
2011-07-13 11:20:00,9.19,9.19,9.18,9.19,48400.0,9.19,9.19,9.18,9.19,48400.0
2011-07-13 11:30:00,9.19,9.19,9.16,9.17,17600.0,9.19,9.19,9.16,9.17,17600.0
2011-07-13 11:40:00,9.17,9.17,9.15,9.15,12800.0,9.17,9.17,9.15,9.15,12800.0
2011-07-13 11:50:00,9.14,9.15,9.13,9.13,32400.0,9.14,9.15,9.13,9.13,32400.0
2011-07-13 12:00:00,9.13,9.13,9.12,9.12,16000.0,9.13,9.13,9.12,9.12,16000.0
2011-07-13 12:10:00,9.13,9.13,9.12,9.13,38800.0,9.13,9.13,9.12,9.13,38800.0
2011-07-13 12:20:00,9.13,9.13,9.12,9.12,24000.0,9.13,9.13,9.12,9.12,24000.0
2011-07-13 12:30:00,9.12,9.13,9.11,9.11,136400.0,9.12,9.13,9.11,9.11,136400.0
2011-07-13 12:40:00,9.11,9.13,9.11,9.13,112800.0,9.11,9.13,9.11,9.13,112800.0
2011-07-13 12:50:00,9.13,9.13,9.12,9.13,46800.0,9.13,9.13,9.12,9.13,46800.0
2011-07-13 13:00:00,9.13,9.13,9.12,9.12,23600.0,9.13,9.13,9.12,9.12,23600.0
2011-07-13 13:10:00,9.12,9.12,9.12,9.12,27600.0,9.12,9.12,9.12,9.12,27600.0
2011-07-13 13:20:00,9.12,9.13,9.12,9.13,15600.0,9.12,9.13,9.12,9.13,15600.0
2011-07-13 13:30:00,9.13,9.13,9.12,9.13,29600.0,9.13,9.13,9.12,9.13,29600.0
2011-07-13 13:40:00,9.13,9.13,9.12,9.13,18000.0,9.13,9.13,9.12,9.13,18000.0
2011-07-13 13:50:00,9.12,9.12,9.11,9.12,60800.0,9.12,9.12,9.11,9.12,60800.0
2011-07-13 14:00:00,9.12,9.13,9.11,9.12,68800.0,9.12,9.13,9.11,9.12,68800.0
2011-07-13 14:10:00,9.12,9.13,9.12,9.13,96000.0,9.12,9.13,9.12,9.13,96000.0
2011-07-13 14:20:00,9.13,9.13,9.12,9.12,47200.0,9.13,9.13,9.12,9.12,47200.0
2011-07-13 14:30:00,9.13,9.13,9.12,9.12,15600.0,9.13,9.13,9.12,9.12,15600.0
2011-07-13 14:40:00,9.12,9.13,9.12,9.12,44800.0,9.12,9.13,9.12,9.12,44800.0
2011-07-13 14:50:00,9.12,9.12,9.1,9.1,47200.0,9.12,9.12,9.1,9.1,47200.0
2011-07-13 15:00:00,9.1,9.12,9.1,9.11,44000.0,9.1,9.12,9.1,9.11,44000.0
2011-07-13 15:10:00,9.11,9.11,9.07,9.08,43600.0,9.11,9.11,9.07,9.08,43600.0
2011-07-13 15:20:00,9.07,9.09,9.06,9.08,45200.0,9.07,9.09,9.06,9.08,45200.0
2011-07-13 15:30:00,9.08,9.09,9.07,9.08,51600.0,9.08,9.09,9.07,9.08,51600.0
2011-07-13 15:40:00,9.08,9.08,9.06,9.08,76800.0,9.08,9.08,9.06,9.08,76800.0
2011-07-13 15:50:00,9.08,9.09,9.07,9.09,72800.0,9.08,9.09,9.07,9.09,72800.0
2011-07-14 09:30:00,9.11,9.14,9.08,9.11,12000.0,9.11,9.14,9.08,9.11,12000.0
2011-07-14 09:40:00,9.12,9.13,9.1,9.11,9200.0,9.12,9.13,9.1,9.11,9200.0
2011-07-14 09:50:00,9.12,9.13,9.12,9.13,78800.0,9.12,9.13,9.12,9.13,78800.0
2011-07-14 10:00:00,9.13,9.13,9.12,9.13,35200.0,9.13,9.13,9.12,9.13,35200.0
2011-07-14 10:10:00,9.13,9.13,9.11,9.13,22800.0,9.13,9.13,9.11,9.13,22800.0
2011-07-14 10:20:00,9.13,9.13,9.12,9.13,52000.0,9.13,9.13,9.12,9.13,52000.0
2011-07-14 10:30:00,9.13,9.13,9.08,9.1,19200.0,9.13,9.13,9.08,9.1,19200.0
2011-07-14 10:40:00,9.1,9.1,9.06,9.08,16800.0,9.1,9.1,9.06,9.08,16800.0
2011-07-14 10:50:00,9.08,9.09,9.06,9.07,23200.0,9.08,9.09,9.06,9.07,23200.0
2011-07-14 11:00:00,9.07,9.09,9.06,9.08,10800.0,9.07,9.09,9.06,9.08,10800.0
2011-07-14 11:10:00,9.09,9.09,9.08,9.09,7600.0,9.09,9.09,9.08,9.09,7600.0
2011-07-14 11:20:00,9.09,9.11,9.08,9.11,6800.0,9.09,9.11,9.08,9.11,6800.0
2011-07-14 11:30:00,9.1,9.1,9.05,9.05,13600.0,9.1,9.1,9.05,9.05,13600.0
2011-07-14 11:40:00,9.06,9.06,9.05,9.05,8800.0,9.06,9.06,9.05,9.05,8800.0
2011-07-14 11:50:00,9.05,9.05,9.04,9.04,5200.0,9.05,9.05,9.04,9.04,5200.0
2011-07-14 12:00:00,9.05,9.05,9.03,9.03,18000.0,9.05,9.05,9.03,9.03,18000.0
2011-07-14 12:10:00,9.04,9.04,9.01,9.02,24000.0,9.04,9.04,9.01,9.02,24000.0
2011-07-14 12:20:00,9.01,9.01,9.0,9.0,2800.0,9.01,9.01,9.0,9.0,2800.0
2011-07-14 12:30:00,9.01,9.02,9.0,9.0,6400.0,9.01,9.02,9.0,9.0,6400.0
2011-07-14 12:40:00,9.0,9.03,9.0,9.01,15600.0,9.0,9.03,9.0,9.01,15600.0
2011-07-14 12:50:00,9.02,9.02,8.97,8.98,11200.0,9.02,9.02,8.97,8.98,11200.0
2011-07-14 13:00:00,8.99,8.99,8.97,8.97,9200.0,8.99,8.99,8.97,8.97,9200.0
2011-07-14 13:10:00,8.97,8.98,8.96,8.96,8800.0,8.97,8.98,8.96,8.96,8800.0
2011-07-14 13:20:00,8.95,8.96,8.93,8.96,19600.0,8.95,8.96,8.93,8.96,19600.0
2011-07-14 13:30:00,8.96,9.02,8.96,8.99,43200.0,8.96,9.02,8.96,8.99,43200.0
2011-07-14 13:40:00,8.99,9.02,8.99,9.0,32800.0,8.99,9.02,8.99,9.0,32800.0
2011-07-14 13:50:00,9.0,9.01,8.99,9.01,11600.0,9.0,9.01,8.99,9.01,11600.0
2011-07-14 14:00:00,9.01,9.02,8.99,8.99,18000.0,9.01,9.02,8.99,8.99,18000.0
2011-07-14 14:10:00,9.0,9.02,9.0,9.0,51200.0,9.0,9.02,9.0,9.0,51200.0
2011-07-14 14:20:00,9.0,9.01,8.97,8.98,76000.0,9.0,9.01,8.97,8.98,76000.0
2011-07-14 14:30:00,8.98,8.99,8.96,8.96,20000.0,8.98,8.99,8.96,8.96,20000.0
2011-07-14 14:40:00,8.97,8.98,8.95,8.97,14000.0,8.97,8.98,8.95,8.97,14000.0
2011-07-14 14:50:00,8.96,8.97,8.95,8.96,20800.0,8.96,8.97,8.95,8.96,20800.0
2011-07-14 15:00:00,8.96,8.96,8.93,8.94,64000.0,8.96,8.96,8.93,8.94,64000.0
2011-07-14 15:10:00,8.94,8.99,8.93,8.98,132000.0,8.94,8.99,8.93,8.98,132000.0
2011-07-14 15:20:00,8.98,9.0,8.97,8.99,36000.0,8.98,9.0,8.97,8.99,36000.0
2011-07-14 15:30:00,8.98,8.98,8.96,8.97,91200.0,8.98,8.98,8.96,8.97,91200.0
2011-07-14 15:40:00,8.97,8.97,8.94,8.95,213600.0,8.97,8.97,8.94,8.95,213600.0
2011-07-14 15:50:00,8.95,8.97,8.95,8.95,98000.0,8.95,8.97,8.95,8.95,98000.0
2011-07-15 09:30:00,8.97,9.03,8.97,8.99,194400.0,8.97,9.03,8.97,8.99,194400.0
2011-07-15 09:40:00,8.99,8.99,8.94,8.99,14800.0,8.99,8.99,8.94,8.99,14800.0
2011-07-15 09:50:00,8.98,8.99,8.95,8.96,19600.0,8.98,8.99,8.95,8.96,19600.0
2011-07-15 10:00:00,8.96,8.97,8.93,8.93,100400.0,8.96,8.97,8.93,8.93,100400.0
2011-07-15 10:10:00,8.93,8.94,8.89,8.9,38000.0,8.93,8.94,8.89,8.9,38000.0
2011-07-15 10:20:00,8.89,8.89,8.81,8.84,180400.0,8.89,8.89,8.81,8.84,180400.0
2011-07-15 10:30:00,8.84,8.84,8.81,8.82,89600.0,8.84,8.84,8.81,8.82,89600.0
2011-07-15 10:40:00,8.83,8.83,8.81,8.81,650000.0,8.83,8.83,8.81,8.81,650000.0
2011-07-15 10:50:00,8.82,8.82,8.81,8.81,39600.0,8.82,8.82,8.81,8.81,39600.0
2011-07-15 11:00:00,8.81,8.82,8.8,8.81,572000.0,8.81,8.82,8.8,8.81,572000.0
2011-07-15 11:10:00,8.8,8.84,8.8,8.83,16400.0,8.8,8.84,8.8,8.83,16400.0
2011-07-15 11:20:00,8.83,8.84,8.83,8.83,5200.0,8.83,8.84,8.83,8.83,5200.0
2011-07-15 11:30:00,8.84,8.84,8.83,8.84,3600.0,8.84,8.84,8.83,8.84,3600.0
2011-07-15 11:40:00,8.84,8.84,8.83,8.84,8800.0,8.84,8.84,8.83,8.84,8800.0
2011-07-15 11:50:00,8.84,8.85,8.84,8.84,168400.0,8.84,8.85,8.84,8.84,168400.0
2011-07-15 12:00:00,8.84,8.87,8.84,8.86,20800.0,8.84,8.87,8.84,8.86,20800.0
2011-07-15 12:10:00,8.87,8.87,8.85,8.85,4800.0,8.87,8.87,8.85,8.85,4800.0
2011-07-15 12:20:00,8.86,8.87,8.85,8.85,9200.0,8.86,8.87,8.85,8.85,9200.0
2011-07-15 12:30:00,8.86,8.86,8.85,8.86,4800.0,8.86,8.86,8.85,8.86,4800.0
2011-07-15 12:40:00,8.86,8.86,8.83,8.83,11200.0,8.86,8.86,8.83,8.83,11200.0
2011-07-15 12:50:00,8.84,8.85,8.84,8.84,6400.0,8.84,8.85,8.84,8.84,6400.0
2011-07-15 13:00:00,8.84,8.84,8.83,8.84,2400.0,8.84,8.84,8.83,8.84,2400.0
2011-07-15 13:10:00,8.84,8.84,8.83,8.83,14000.0,8.84,8.84,8.83,8.83,14000.0
2011-07-15 13:20:00,8.83,8.84,8.82,8.83,17600.0,8.83,8.84,8.82,8.83,17600.0
2011-07-15 13:30:00,8.83,8.83,8.81,8.82,16800.0,8.83,8.83,8.81,8.82,16800.0
2011-07-15 13:40:00,8.82,8.82,8.79,8.8,21600.0,8.82,8.82,8.79,8.8,21600.0
2011-07-15 13:50:00,8.8,8.81,8.77,8.78,20800.0,8.8,8.81,8.77,8.78,20800.0
2011-07-15 14:00:00,8.78,8.8,8.78,8.78,15200.0,8.78,8.8,8.78,8.78,15200.0
2011-07-15 14:10:00,8.79,8.79,8.77,8.78,22400.0,8.79,8.79,8.77,8.78,22400.0
2011-07-15 14:20:00,8.78,8.78,8.76,8.76,44000.0,8.78,8.78,8.76,8.76,44000.0
2011-07-15 14:30:00,8.76,8.78,8.76,8.78,28800.0,8.76,8.78,8.76,8.78,28800.0
2011-07-15 14:40:00,8.78,8.81,8.78,8.78,42000.0,8.78,8.81,8.78,8.78,42000.0
2011-07-15 14:50:00,8.79,8.8,8.78,8.79,42800.0,8.79,8.8,8.78,8.79,42800.0
2011-07-15 15:00:00,8.79,8.81,8.78,8.81,47200.0,8.79,8.81,8.78,8.81,47200.0
2011-07-15 15:10:00,8.81,8.81,8.8,8.81,66000.0,8.81,8.81,8.8,8.81,66000.0
2011-07-15 15:20:00,8.81,8.84,8.81,8.83,121200.0,8.81,8.84,8.81,8.83,121200.0
2011-07-15 15:30:00,8.83,8.84,8.8,8.82,91200.0,8.83,8.84,8.8,8.82,91200.0
2011-07-15 15:40:00,8.83,8.85,8.81,8.81,144400.0,8.83,8.85,8.81,8.81,144400.0
2011-07-15 15:50:00,8.82,8.82,8.79,8.81,162800.0,8.82,8.82,8.79,8.81,162800.0
2011-07-18 09:30:00,8.78,8.8,8.77,8.79,6800.0,8.78,8.8,8.77,8.79,6800.0
2011-07-18 09:40:00,8.81,8.84,8.8,8.8,8000.0,8.81,8.84,8.8,8.8,8000.0
2011-07-18 09:50:00,8.79,8.79,8.75,8.75,10400.0,8.79,8.79,8.75,8.75,10400.0
2011-07-18 10:00:00,8.75,8.76,8.71,8.72,36400.0,8.75,8.76,8.71,8.72,36400.0
2011-07-18 10:10:00,8.72,8.73,8.7,8.7,58800.0,8.72,8.73,8.7,8.7,58800.0
2011-07-18 10:20:00,8.7,8.73,8.7,8.73,13600.0,8.7,8.73,8.7,8.73,13600.0
2011-07-18 10:30:00,8.72,8.72,8.69,8.71,5200.0,8.72,8.72,8.69,8.71,5200.0
2011-07-18 10:40:00,8.71,8.72,8.7,8.7,14400.0,8.71,8.72,8.7,8.7,14400.0
2011-07-18 10:50:00,8.7,8.71,8.69,8.71,22400.0,8.7,8.71,8.69,8.71,22400.0
2011-07-18 11:00:00,8.71,8.71,8.69,8.7,12800.0,8.71,8.71,8.69,8.7,12800.0
2011-07-18 11:10:00,8.7,8.7,8.68,8.69,17200.0,8.7,8.7,8.68,8.69,17200.0
2011-07-18 11:20:00,8.69,8.72,8.69,8.7,16800.0,8.69,8.72,8.69,8.7,16800.0
2011-07-18 11:30:00,8.7,8.7,8.67,8.68,57200.0,8.7,8.7,8.67,8.68,57200.0
2011-07-18 11:40:00,8.68,8.69,8.67,8.68,20400.0,8.68,8.69,8.67,8.68,20400.0
2011-07-18 11:50:00,8.68,8.68,8.68,8.68,19600.0,8.68,8.68,8.68,8.68,19600.0
2011-07-18 12:00:00,8.69,8.69,8.68,8.69,19600.0,8.69,8.69,8.68,8.69,19600.0
2011-07-18 12:10:00,8.69,8.7,8.69,8.69,23600.0,8.69,8.7,8.69,8.69,23600.0
2011-07-18 12:20:00,8.69,8.7,8.69,8.7,50400.0,8.69,8.7,8.69,8.7,50400.0
2011-07-18 12:30:00,8.7,8.71,8.69,8.71,8400.0,8.7,8.71,8.69,8.71,8400.0
2011-07-18 12:40:00,8.7,8.71,8.68,8.69,28800.0,8.7,8.71,8.68,8.69,28800.0
2011-07-18 12:50:00,8.69,8.7,8.69,8.7,10400.0,8.69,8.7,8.69,8.7,10400.0
2011-07-18 13:00:00,8.69,8.7,8.68,8.69,16000.0,8.69,8.7,8.68,8.69,16000.0
2011-07-18 13:10:00,8.69,8.69,8.69,8.69,22800.0,8.69,8.69,8.69,8.69,22800.0
2011-07-18 13:20:00,8.69,8.7,8.69,8.7,14400.0,8.69,8.7,8.69,8.7,14400.0
2011-07-18 13:30:00,8.7,8.72,8.7,8.72,7600.0,8.7,8.72,8.7,8.72,7600.0
2011-07-18 13:40:00,8.71,8.71,8.71,8.71,8400.0,8.71,8.71,8.71,8.71,8400.0
2011-07-18 13:50:00,8.71,8.72,8.7,8.71,41200.0,8.71,8.72,8.7,8.71,41200.0
2011-07-18 14:00:00,8.71,8.71,8.69,8.7,30800.0,8.71,8.71,8.69,8.7,30800.0
2011-07-18 14:10:00,8.7,8.7,8.7,8.7,37200.0,8.7,8.7,8.7,8.7,37200.0
2011-07-18 14:20:00,8.7,8.7,8.69,8.69,9600.0,8.7,8.7,8.69,8.69,9600.0
2011-07-18 14:30:00,8.68,8.7,8.67,8.7,12800.0,8.68,8.7,8.67,8.7,12800.0
2011-07-18 14:40:00,8.69,8.7,8.69,8.7,54400.0,8.69,8.7,8.69,8.7,54400.0
2011-07-18 14:50:00,8.7,8.7,8.7,8.7,20400.0,8.7,8.7,8.7,8.7,20400.0
2011-07-18 15:00:00,8.7,8.72,8.7,8.71,27600.0,8.7,8.72,8.7,8.71,27600.0
2011-07-18 15:10:00,8.71,8.71,8.71,8.71,16800.0,8.71,8.71,8.71,8.71,16800.0
2011-07-18 15:20:00,8.7,8.71,8.69,8.71,47200.0,8.7,8.71,8.69,8.71,47200.0
2011-07-18 15:30:00,8.71,8.72,8.7,8.71,28800.0,8.71,8.72,8.7,8.71,28800.0
2011-07-18 15:40:00,8.71,8.72,8.69,8.7,51200.0,8.71,8.72,8.69,8.7,51200.0
2011-07-18 15:50:00,8.7,8.72,8.7,8.72,129200.0,8.7,8.72,8.7,8.72,129200.0
2011-07-19 09:30:00,8.78,8.85,8.78,8.78,74000.0,8.78,8.85,8.78,8.78,74000.0
2011-07-19 09:40:00,8.79,8.81,8.76,8.79,38000.0,8.79,8.81,8.76,8.79,38000.0
2011-07-19 09:50:00,8.79,8.82,8.77,8.77,59600.0,8.79,8.82,8.77,8.77,59600.0
2011-07-19 10:00:00,8.77,8.78,8.72,8.77,106000.0,8.77,8.78,8.72,8.77,106000.0
2011-07-19 10:10:00,8.77,8.79,8.77,8.77,21200.0,8.77,8.79,8.77,8.77,21200.0
2011-07-19 10:20:00,8.77,8.77,8.74,8.74,22400.0,8.77,8.77,8.74,8.74,22400.0
2011-07-19 10:30:00,8.75,8.78,8.75,8.75,19600.0,8.75,8.78,8.75,8.75,19600.0
2011-07-19 10:40:00,8.74,8.75,8.73,8.75,36400.0,8.74,8.75,8.73,8.75,36400.0
2011-07-19 10:50:00,8.75,8.77,8.75,8.75,16400.0,8.75,8.77,8.75,8.75,16400.0
2011-07-19 11:00:00,8.75,8.76,8.75,8.75,26400.0,8.75,8.76,8.75,8.75,26400.0
2011-07-19 11:10:00,8.75,8.75,8.73,8.74,97200.0,8.75,8.75,8.73,8.74,97200.0
2011-07-19 11:20:00,8.74,8.75,8.74,8.75,21600.0,8.74,8.75,8.74,8.75,21600.0
2011-07-19 11:30:00,8.75,8.75,8.74,8.74,50400.0,8.75,8.75,8.74,8.74,50400.0
2011-07-19 11:40:00,8.74,8.75,8.74,8.74,138000.0,8.74,8.75,8.74,8.74,138000.0
2011-07-19 11:50:00,8.74,8.74,8.67,8.69,142400.0,8.74,8.74,8.67,8.69,142400.0
2011-07-19 12:00:00,8.69,8.7,8.69,8.69,34000.0,8.69,8.7,8.69,8.69,34000.0
2011-07-19 12:10:00,8.7,8.72,8.7,8.72,30800.0,8.7,8.72,8.7,8.72,30800.0
2011-07-19 12:20:00,8.72,8.73,8.71,8.73,40800.0,8.72,8.73,8.71,8.73,40800.0
2011-07-19 12:30:00,8.73,8.74,8.7,8.73,155200.0,8.73,8.74,8.7,8.73,155200.0
2011-07-19 12:40:00,8.72,8.74,8.69,8.7,57600.0,8.72,8.74,8.69,8.7,57600.0
2011-07-19 12:50:00,8.7,8.72,8.7,8.72,4800.0,8.7,8.72,8.7,8.72,4800.0
2011-07-19 13:00:00,8.72,8.73,8.72,8.72,9600.0,8.72,8.73,8.72,8.72,9600.0
2011-07-19 13:10:00,8.72,8.73,8.71,8.72,15200.0,8.72,8.73,8.71,8.72,15200.0
2011-07-19 13:20:00,8.72,8.74,8.71,8.73,26400.0,8.72,8.74,8.71,8.73,26400.0
2011-07-19 13:30:00,8.73,8.76,8.73,8.75,90400.0,8.73,8.76,8.73,8.75,90400.0
2011-07-19 13:40:00,8.75,8.78,8.75,8.75,110400.0,8.75,8.78,8.75,8.75,110400.0
2011-07-19 13:50:00,8.76,8.78,8.76,8.76,30000.0,8.76,8.78,8.76,8.76,30000.0
2011-07-19 14:00:00,8.76,8.77,8.75,8.77,25200.0,8.76,8.77,8.75,8.77,25200.0
2011-07-19 14:10:00,8.77,8.77,8.75,8.76,20000.0,8.77,8.77,8.75,8.76,20000.0
2011-07-19 14:20:00,8.76,8.78,8.76,8.77,18000.0,8.76,8.78,8.76,8.77,18000.0
2011-07-19 14:30:00,8.78,8.78,8.77,8.78,24400.0,8.78,8.78,8.77,8.78,24400.0
2011-07-19 14:40:00,8.78,8.78,8.77,8.78,48400.0,8.78,8.78,8.77,8.78,48400.0
2011-07-19 14:50:00,8.78,8.78,8.77,8.77,45200.0,8.78,8.78,8.77,8.77,45200.0
2011-07-19 15:00:00,8.77,8.78,8.76,8.77,102400.0,8.77,8.78,8.76,8.77,102400.0
2011-07-19 15:10:00,8.76,8.78,8.76,8.76,86000.0,8.76,8.78,8.76,8.76,86000.0
2011-07-19 15:20:00,8.77,8.79,8.76,8.79,43200.0,8.77,8.79,8.76,8.79,43200.0
2011-07-19 15:30:00,8.79,8.82,8.78,8.82,50000.0,8.79,8.82,8.78,8.82,50000.0
2011-07-19 15:40:00,8.82,8.83,8.81,8.82,50800.0,8.82,8.83,8.81,8.82,50800.0
2011-07-19 15:50:00,8.82,8.83,8.8,8.81,98800.0,8.82,8.83,8.8,8.81,98800.0
2011-07-20 09:30:00,8.84,8.84,8.8,8.8,13200.0,8.84,8.84,8.8,8.8,13200.0
2011-07-20 09:40:00,8.78,8.78,8.76,8.76,6800.0,8.78,8.78,8.76,8.76,6800.0
2011-07-20 09:50:00,8.76,8.76,8.74,8.74,10800.0,8.76,8.76,8.74,8.74,10800.0
2011-07-20 10:00:00,8.76,8.76,8.74,8.76,7600.0,8.76,8.76,8.74,8.76,7600.0
2011-07-20 10:10:00,8.76,8.76,8.72,8.72,14400.0,8.76,8.76,8.72,8.72,14400.0
2011-07-20 10:20:00,8.73,8.73,8.72,8.73,4400.0,8.73,8.73,8.72,8.73,4400.0
2011-07-20 10:30:00,8.73,8.76,8.73,8.76,11200.0,8.73,8.76,8.73,8.76,11200.0
2011-07-20 10:40:00,8.77,8.78,8.77,8.77,7200.0,8.77,8.78,8.77,8.77,7200.0
2011-07-20 10:50:00,8.76,8.77,8.76,8.77,4400.0,8.76,8.77,8.76,8.77,4400.0
2011-07-20 11:00:00,8.77,8.77,8.76,8.77,4400.0,8.77,8.77,8.76,8.77,4400.0
2011-07-20 11:10:00,8.76,8.77,8.76,8.77,14400.0,8.76,8.77,8.76,8.77,14400.0
2011-07-20 11:20:00,8.77,8.77,8.75,8.75,13200.0,8.77,8.77,8.75,8.75,13200.0
2011-07-20 11:30:00,8.74,8.74,8.73,8.73,6000.0,8.74,8.74,8.73,8.73,6000.0
2011-07-20 11:40:00,8.74,8.74,8.73,8.73,13600.0,8.74,8.74,8.73,8.73,13600.0
2011-07-20 11:50:00,8.72,8.73,8.72,8.73,10000.0,8.72,8.73,8.72,8.73,10000.0
2011-07-20 12:00:00,8.72,8.74,8.72,8.73,9200.0,8.72,8.74,8.72,8.73,9200.0
2011-07-20 12:10:00,8.73,8.74,8.73,8.74,6400.0,8.73,8.74,8.73,8.74,6400.0
2011-07-20 12:20:00,8.74,8.74,8.74,8.74,4800.0,8.74,8.74,8.74,8.74,4800.0
2011-07-20 12:30:00,8.74,8.75,8.74,8.75,3600.0,8.74,8.75,8.74,8.75,3600.0
2011-07-20 12:40:00,8.74,8.75,8.74,8.75,800.0,8.74,8.75,8.74,8.75,800.0
2011-07-20 12:50:00,8.75,8.76,8.75,8.76,4000.0,8.75,8.76,8.75,8.76,4000.0
2011-07-20 13:00:00,8.76,8.77,8.76,8.77,9200.0,8.76,8.77,8.76,8.77,9200.0
2011-07-20 13:10:00,8.77,8.78,8.77,8.78,8400.0,8.77,8.78,8.77,8.78,8400.0
2011-07-20 13:20:00,8.79,8.8,8.79,8.8,2400.0,8.79,8.8,8.79,8.8,2400.0
2011-07-20 13:30:00,8.8,8.82,8.8,8.82,12400.0,8.8,8.82,8.8,8.82,12400.0
2011-07-20 13:40:00,8.81,8.81,8.81,8.81,7200.0,8.81,8.81,8.81,8.81,7200.0
2011-07-20 13:50:00,8.81,8.83,8.81,8.82,11200.0,8.81,8.83,8.81,8.82,11200.0
2011-07-20 14:00:00,8.83,8.83,8.81,8.81,7600.0,8.83,8.83,8.81,8.81,7600.0
2011-07-20 14:10:00,8.83,8.85,8.83,8.85,16800.0,8.83,8.85,8.83,8.85,16800.0
2011-07-20 14:20:00,8.85,8.87,8.85,8.87,12800.0,8.85,8.87,8.85,8.87,12800.0
2011-07-20 14:30:00,8.87,8.88,8.86,8.88,18800.0,8.87,8.88,8.86,8.88,18800.0
2011-07-20 14:40:00,8.88,8.9,8.87,8.87,48000.0,8.88,8.9,8.87,8.87,48000.0
2011-07-20 14:50:00,8.87,8.88,8.86,8.87,13200.0,8.87,8.88,8.86,8.87,13200.0
2011-07-20 15:00:00,8.86,8.87,8.86,8.87,6800.0,8.86,8.87,8.86,8.87,6800.0
2011-07-20 15:10:00,8.88,8.88,8.86,8.87,14400.0,8.88,8.88,8.86,8.87,14400.0
2011-07-20 15:20:00,8.87,8.87,8.84,8.85,31600.0,8.87,8.87,8.84,8.85,31600.0
2011-07-20 15:30:00,8.85,8.87,8.85,8.87,16400.0,8.85,8.87,8.85,8.87,16400.0
2011-07-20 15:40:00,8.87,8.87,8.84,8.84,28400.0,8.87,8.87,8.84,8.84,28400.0
2011-07-20 15:50:00,8.84,8.86,8.84,8.86,63600.0,8.84,8.86,8.84,8.86,63600.0
2011-07-21 09:30:00,8.9,8.93,8.9,8.93,22400.0,8.9,8.93,8.9,8.93,22400.0
2011-07-21 09:40:00,8.92,9.01,8.92,9.01,14400.0,8.92,9.01,8.92,9.01,14400.0
2011-07-21 09:50:00,9.02,9.02,8.99,9.0,10000.0,9.02,9.02,8.99,9.0,10000.0
2011-07-21 10:00:00,9.0,9.06,8.99,9.06,22800.0,9.0,9.06,8.99,9.06,22800.0
2011-07-21 10:10:00,9.06,9.08,9.06,9.07,25600.0,9.06,9.08,9.06,9.07,25600.0
2011-07-21 10:20:00,9.08,9.08,9.05,9.08,17200.0,9.08,9.08,9.05,9.08,17200.0
2011-07-21 10:30:00,9.08,9.09,9.07,9.09,9200.0,9.08,9.09,9.07,9.09,9200.0
2011-07-21 10:40:00,9.09,9.09,9.07,9.08,14000.0,9.09,9.09,9.07,9.08,14000.0
2011-07-21 10:50:00,9.08,9.1,9.07,9.07,21600.0,9.08,9.1,9.07,9.07,21600.0
2011-07-21 11:00:00,9.07,9.08,9.06,9.06,14000.0,9.07,9.08,9.06,9.06,14000.0
2011-07-21 11:10:00,9.06,9.07,9.03,9.04,41600.0,9.06,9.07,9.03,9.04,41600.0
2011-07-21 11:20:00,9.04,9.04,9.0,9.0,20000.0,9.04,9.04,9.0,9.0,20000.0
2011-07-21 11:30:00,9.0,9.0,8.99,8.99,18800.0,9.0,9.0,8.99,8.99,18800.0
2011-07-21 11:40:00,9.0,9.0,8.96,8.99,12000.0,9.0,9.0,8.96,8.99,12000.0
2011-07-21 11:50:00,8.99,9.03,8.99,9.02,22400.0,8.99,9.03,8.99,9.02,22400.0
2011-07-21 12:00:00,9.03,9.05,9.03,9.05,8400.0,9.03,9.05,9.03,9.05,8400.0
2011-07-21 12:10:00,9.05,9.05,9.04,9.04,6400.0,9.05,9.05,9.04,9.04,6400.0
2011-07-21 12:20:00,9.04,9.04,9.03,9.04,4000.0,9.04,9.04,9.03,9.04,4000.0
2011-07-21 12:30:00,9.05,9.06,9.05,9.06,10400.0,9.05,9.06,9.05,9.06,10400.0
2011-07-21 12:40:00,9.06,9.1,9.06,9.07,19200.0,9.06,9.1,9.06,9.07,19200.0
2011-07-21 12:50:00,9.07,9.07,9.02,9.03,16000.0,9.07,9.07,9.02,9.03,16000.0
2011-07-21 13:00:00,9.04,9.05,9.04,9.04,7600.0,9.04,9.05,9.04,9.04,7600.0
2011-07-21 13:10:00,9.04,9.08,9.04,9.08,17600.0,9.04,9.08,9.04,9.08,17600.0
2011-07-21 13:20:00,9.08,9.09,9.07,9.08,12000.0,9.08,9.09,9.07,9.08,12000.0
2011-07-21 13:30:00,9.08,9.09,9.08,9.08,11200.0,9.08,9.09,9.08,9.08,11200.0
2011-07-21 13:40:00,9.09,9.09,9.08,9.08,7600.0,9.09,9.09,9.08,9.08,7600.0
2011-07-21 13:50:00,9.07,9.07,9.06,9.07,10800.0,9.07,9.07,9.06,9.07,10800.0
2011-07-21 14:00:00,9.07,9.08,9.05,9.05,14800.0,9.07,9.08,9.05,9.05,14800.0
2011-07-21 14:10:00,9.05,9.06,9.04,9.04,27600.0,9.05,9.06,9.04,9.04,27600.0
2011-07-21 14:20:00,9.05,9.06,9.03,9.06,30000.0,9.05,9.06,9.03,9.06,30000.0
2011-07-21 14:30:00,9.06,9.08,9.04,9.07,43600.0,9.06,9.08,9.04,9.07,43600.0
2011-07-21 14:40:00,9.07,9.07,9.05,9.05,18000.0,9.07,9.07,9.05,9.05,18000.0
2011-07-21 14:50:00,9.05,9.05,9.04,9.05,22800.0,9.05,9.05,9.04,9.05,22800.0
2011-07-21 15:00:00,9.05,9.06,9.03,9.04,36000.0,9.05,9.06,9.03,9.04,36000.0
2011-07-21 15:10:00,9.04,9.05,9.03,9.05,36400.0,9.04,9.05,9.03,9.05,36400.0
2011-07-21 15:20:00,9.05,9.05,9.03,9.03,38000.0,9.05,9.05,9.03,9.03,38000.0
2011-07-21 15:30:00,9.03,9.03,9.0,9.01,40000.0,9.03,9.03,9.0,9.01,40000.0
2011-07-21 15:40:00,9.01,9.02,9.0,9.02,70400.0,9.01,9.02,9.0,9.02,70400.0
2011-07-21 15:50:00,9.02,9.04,9.01,9.02,98800.0,9.02,9.04,9.01,9.02,98800.0
2011-07-22 09:30:00,9.02,9.04,9.02,9.02,11200.0,9.02,9.04,9.02,9.02,11200.0
2011-07-22 09:40:00,9.02,9.02,8.93,8.93,14400.0,9.02,9.02,8.93,8.93,14400.0
2011-07-22 09:50:00,8.93,8.93,8.88,8.92,40400.0,8.93,8.93,8.88,8.92,40400.0
2011-07-22 10:00:00,8.92,8.97,8.92,8.96,23200.0,8.92,8.97,8.92,8.96,23200.0
2011-07-22 10:10:00,8.97,8.99,8.95,8.96,16800.0,8.97,8.99,8.95,8.96,16800.0
2011-07-22 10:20:00,8.96,8.97,8.95,8.95,27600.0,8.96,8.97,8.95,8.95,27600.0
2011-07-22 10:30:00,8.95,8.96,8.94,8.95,24800.0,8.95,8.96,8.94,8.95,24800.0
2011-07-22 10:40:00,8.95,8.95,8.94,8.95,23200.0,8.95,8.95,8.94,8.95,23200.0
2011-07-22 10:50:00,8.95,8.95,8.94,8.95,34800.0,8.95,8.95,8.94,8.95,34800.0
2011-07-22 11:00:00,8.94,8.95,8.94,8.94,53600.0,8.94,8.95,8.94,8.94,53600.0
2011-07-22 11:10:00,8.94,8.95,8.93,8.94,176000.0,8.94,8.95,8.93,8.94,176000.0
2011-07-22 11:20:00,8.94,8.95,8.94,8.95,20400.0,8.94,8.95,8.94,8.95,20400.0
2011-07-22 11:30:00,8.95,8.95,8.94,8.95,289200.0,8.95,8.95,8.94,8.95,289200.0
2011-07-22 11:40:00,8.95,8.95,8.92,8.93,14000.0,8.95,8.95,8.92,8.93,14000.0
2011-07-22 11:50:00,8.93,8.93,8.9,8.9,11600.0,8.93,8.93,8.9,8.9,11600.0
2011-07-22 12:00:00,8.9,8.94,8.9,8.94,31200.0,8.9,8.94,8.9,8.94,31200.0
2011-07-22 12:10:00,8.94,8.94,8.93,8.93,14400.0,8.94,8.94,8.93,8.93,14400.0
2011-07-22 12:20:00,8.94,8.95,8.94,8.95,112400.0,8.94,8.95,8.94,8.95,112400.0
2011-07-22 12:30:00,8.95,8.95,8.93,8.93,72400.0,8.95,8.95,8.93,8.93,72400.0
2011-07-22 12:40:00,8.94,8.94,8.93,8.94,53200.0,8.94,8.94,8.93,8.94,53200.0
2011-07-22 12:50:00,8.94,8.96,8.94,8.95,27200.0,8.94,8.96,8.94,8.95,27200.0
2011-07-22 13:00:00,8.96,8.96,8.94,8.94,15600.0,8.96,8.96,8.94,8.94,15600.0
2011-07-22 13:10:00,8.94,8.97,8.94,8.97,16400.0,8.94,8.97,8.94,8.97,16400.0
2011-07-22 13:20:00,8.97,8.97,8.97,8.97,30000.0,8.97,8.97,8.97,8.97,30000.0
2011-07-22 13:30:00,8.97,8.97,8.97,8.97,12400.0,8.97,8.97,8.97,8.97,12400.0
2011-07-22 13:40:00,8.97,8.98,8.97,8.97,126800.0,8.97,8.98,8.97,8.97,126800.0
2011-07-22 13:50:00,8.97,8.97,8.97,8.97,20000.0,8.97,8.97,8.97,8.97,20000.0
2011-07-22 14:00:00,8.97,8.97,8.94,8.95,32000.0,8.97,8.97,8.94,8.95,32000.0
2011-07-22 14:10:00,8.95,8.96,8.95,8.96,11200.0,8.95,8.96,8.95,8.96,11200.0
2011-07-22 14:20:00,8.96,8.97,8.96,8.97,12000.0,8.96,8.97,8.96,8.97,12000.0
2011-07-22 14:30:00,8.97,8.97,8.95,8.96,24000.0,8.97,8.97,8.95,8.96,24000.0
2011-07-22 14:40:00,8.96,8.97,8.96,8.96,45600.0,8.96,8.97,8.96,8.96,45600.0
2011-07-22 14:50:00,8.95,8.95,8.94,8.95,24400.0,8.95,8.95,8.94,8.95,24400.0
2011-07-22 15:00:00,8.95,8.96,8.95,8.96,29200.0,8.95,8.96,8.95,8.96,29200.0
2011-07-22 15:10:00,8.96,8.97,8.96,8.96,38800.0,8.96,8.97,8.96,8.96,38800.0
2011-07-22 15:20:00,8.96,8.97,8.95,8.95,36000.0,8.96,8.97,8.95,8.95,36000.0
2011-07-22 15:30:00,8.96,8.97,8.96,8.97,138000.0,8.96,8.97,8.96,8.97,138000.0
2011-07-22 15:40:00,8.97,8.97,8.94,8.94,86800.0,8.97,8.97,8.94,8.94,86800.0
2011-07-22 15:50:00,8.94,8.94,8.91,8.93,185200.0,8.94,8.94,8.91,8.93,185200.0
2011-07-25 09:30:00,8.84,8.84,8.74,8.78,29200.0,8.84,8.84,8.74,8.78,29200.0
2011-07-25 09:40:00,8.78,8.83,8.78,8.83,56400.0,8.78,8.83,8.78,8.83,56400.0
2011-07-25 09:50:00,8.82,8.86,8.82,8.86,42800.0,8.82,8.86,8.82,8.86,42800.0
2011-07-25 10:00:00,8.86,8.86,8.85,8.86,46000.0,8.86,8.86,8.85,8.86,46000.0
2011-07-25 10:10:00,8.86,8.87,8.84,8.85,44800.0,8.86,8.87,8.84,8.85,44800.0
2011-07-25 10:20:00,8.84,8.86,8.84,8.86,34400.0,8.84,8.86,8.84,8.86,34400.0
2011-07-25 10:30:00,8.86,8.86,8.85,8.85,42400.0,8.86,8.86,8.85,8.85,42400.0
2011-07-25 10:40:00,8.85,8.86,8.85,8.85,35200.0,8.85,8.86,8.85,8.85,35200.0
2011-07-25 10:50:00,8.85,8.85,8.83,8.84,17200.0,8.85,8.85,8.83,8.84,17200.0
2011-07-25 11:00:00,8.85,8.86,8.85,8.85,20800.0,8.85,8.86,8.85,8.85,20800.0
2011-07-25 11:10:00,8.85,8.85,8.83,8.84,16000.0,8.85,8.85,8.83,8.84,16000.0
2011-07-25 11:20:00,8.84,8.85,8.83,8.85,22400.0,8.84,8.85,8.83,8.85,22400.0
2011-07-25 11:30:00,8.84,8.85,8.83,8.84,55600.0,8.84,8.85,8.83,8.84,55600.0
2011-07-25 11:40:00,8.84,8.85,8.83,8.84,16800.0,8.84,8.85,8.83,8.84,16800.0
2011-07-25 11:50:00,8.84,8.84,8.83,8.84,16000.0,8.84,8.84,8.83,8.84,16000.0
2011-07-25 12:00:00,8.84,9.18,8.84,9.0,1032800.0,8.84,9.18,8.84,9.0,1032800.0
2011-07-25 12:10:00,9.0,9.16,8.97,9.15,863200.0,9.0,9.16,8.97,9.15,863200.0
2011-07-25 12:20:00,9.15,9.18,9.02,9.04,419600.0,9.15,9.18,9.02,9.04,419600.0
2011-07-25 12:30:00,9.05,9.08,9.02,9.04,55200.0,9.05,9.08,9.02,9.04,55200.0
2011-07-25 12:40:00,9.04,9.06,9.03,9.03,30000.0,9.04,9.06,9.03,9.03,30000.0
2011-07-25 12:50:00,9.03,9.05,8.99,9.0,175600.0,9.03,9.05,8.99,9.0,175600.0
2011-07-25 13:00:00,8.99,9.0,8.94,8.96,216400.0,8.99,9.0,8.94,8.96,216400.0
2011-07-25 13:10:00,8.95,8.95,8.83,8.84,285600.0,8.95,8.95,8.83,8.84,285600.0
2011-07-25 13:20:00,8.84,8.85,8.74,8.77,229200.0,8.84,8.85,8.74,8.77,229200.0
2011-07-25 13:30:00,8.77,8.79,8.71,8.71,151600.0,8.77,8.79,8.71,8.71,151600.0
2011-07-25 13:40:00,8.71,8.72,8.67,8.67,245600.0,8.71,8.72,8.67,8.67,245600.0
2011-07-25 13:50:00,8.68,8.74,8.67,8.73,96400.0,8.68,8.74,8.67,8.73,96400.0
2011-07-25 14:00:00,8.73,8.77,8.73,8.77,46000.0,8.73,8.77,8.73,8.77,46000.0
2011-07-25 14:10:00,8.77,8.81,8.77,8.81,92400.0,8.77,8.81,8.77,8.81,92400.0
2011-07-25 14:20:00,8.81,8.83,8.76,8.77,86400.0,8.81,8.83,8.76,8.77,86400.0
2011-07-25 14:30:00,8.77,8.8,8.76,8.78,62800.0,8.77,8.8,8.76,8.78,62800.0
2011-07-25 14:40:00,8.79,8.8,8.78,8.78,264400.0,8.79,8.8,8.78,8.78,264400.0
2011-07-25 14:50:00,8.78,8.78,8.76,8.76,44000.0,8.78,8.78,8.76,8.76,44000.0
2011-07-25 15:00:00,8.77,8.78,8.76,8.76,45200.0,8.77,8.78,8.76,8.76,45200.0
2011-07-25 15:10:00,8.76,8.79,8.74,8.77,315200.0,8.76,8.79,8.74,8.77,315200.0
2011-07-25 15:20:00,8.77,8.78,8.75,8.75,123600.0,8.77,8.78,8.75,8.75,123600.0
2011-07-25 15:30:00,8.75,8.75,8.74,8.74,117200.0,8.75,8.75,8.74,8.74,117200.0
2011-07-25 15:40:00,8.74,8.74,8.65,8.66,218800.0,8.74,8.74,8.65,8.66,218800.0
2011-07-25 15:50:00,8.66,8.69,8.55,8.57,612800.0,8.66,8.69,8.55,8.57,612800.0
2011-07-26 09:30:00,9.02,9.03,8.88,8.92,248800.0,9.02,9.03,8.88,8.92,248800.0
2011-07-26 09:40:00,8.91,9.13,8.91,9.13,312400.0,8.91,9.13,8.91,9.13,312400.0
2011-07-26 09:50:00,9.13,9.19,9.12,9.14,395600.0,9.13,9.19,9.12,9.14,395600.0
2011-07-26 10:00:00,9.15,9.24,9.12,9.22,352400.0,9.15,9.24,9.12,9.22,352400.0
2011-07-26 10:10:00,9.22,9.25,9.09,9.14,300800.0,9.22,9.25,9.09,9.14,300800.0
2011-07-26 10:20:00,9.14,9.19,9.12,9.15,75600.0,9.14,9.19,9.12,9.15,75600.0
2011-07-26 10:30:00,9.14,9.15,9.06,9.08,128000.0,9.14,9.15,9.06,9.08,128000.0
2011-07-26 10:40:00,9.08,9.21,9.03,9.21,555200.0,9.08,9.21,9.03,9.21,555200.0
2011-07-26 10:50:00,9.21,9.3,9.21,9.25,170400.0,9.21,9.3,9.21,9.25,170400.0
2011-07-26 11:00:00,9.25,9.29,9.24,9.28,72400.0,9.25,9.29,9.24,9.28,72400.0
2011-07-26 11:10:00,9.28,9.35,9.27,9.34,69600.0,9.28,9.35,9.27,9.34,69600.0
2011-07-26 11:20:00,9.35,9.35,9.24,9.3,90000.0,9.35,9.35,9.24,9.3,90000.0
2011-07-26 11:30:00,9.3,9.3,9.28,9.3,41200.0,9.3,9.3,9.28,9.3,41200.0
2011-07-26 11:40:00,9.3,9.3,9.27,9.3,54000.0,9.3,9.3,9.27,9.3,54000.0
2011-07-26 11:50:00,9.29,9.34,9.29,9.32,64000.0,9.29,9.34,9.29,9.32,64000.0
2011-07-26 12:00:00,9.31,9.32,9.31,9.32,26000.0,9.31,9.32,9.31,9.32,26000.0
2011-07-26 12:10:00,9.32,9.34,9.31,9.32,50000.0,9.32,9.34,9.31,9.32,50000.0
2011-07-26 12:20:00,9.32,9.33,9.31,9.31,22800.0,9.32,9.33,9.31,9.31,22800.0
2011-07-26 12:30:00,9.31,9.32,9.31,9.32,14000.0,9.31,9.32,9.31,9.32,14000.0
2011-07-26 12:40:00,9.32,9.33,9.32,9.32,54800.0,9.32,9.33,9.32,9.32,54800.0
2011-07-26 12:50:00,9.33,9.35,9.33,9.35,22000.0,9.33,9.35,9.33,9.35,22000.0
2011-07-26 13:00:00,9.35,9.4,9.34,9.34,83200.0,9.35,9.4,9.34,9.34,83200.0
2011-07-26 13:10:00,9.33,9.33,9.29,9.29,20800.0,9.33,9.33,9.29,9.29,20800.0
2011-07-26 13:20:00,9.29,9.29,9.26,9.27,28000.0,9.29,9.29,9.26,9.27,28000.0
2011-07-26 13:30:00,9.28,9.28,9.24,9.24,22800.0,9.28,9.28,9.24,9.24,22800.0
2011-07-26 13:40:00,9.24,9.24,9.22,9.22,23200.0,9.24,9.24,9.22,9.22,23200.0
2011-07-26 13:50:00,9.22,9.23,9.22,9.23,30400.0,9.22,9.23,9.22,9.23,30400.0
2011-07-26 14:00:00,9.23,9.26,9.22,9.23,40000.0,9.23,9.26,9.22,9.23,40000.0
2011-07-26 14:10:00,9.24,9.24,9.21,9.22,55200.0,9.24,9.24,9.21,9.22,55200.0
2011-07-26 14:20:00,9.22,9.24,9.19,9.21,63200.0,9.22,9.24,9.19,9.21,63200.0
2011-07-26 14:30:00,9.21,9.21,9.19,9.2,34000.0,9.21,9.21,9.19,9.2,34000.0
2011-07-26 14:40:00,9.2,9.2,9.14,9.15,128800.0,9.2,9.2,9.14,9.15,128800.0
2011-07-26 14:50:00,9.15,9.16,9.1,9.1,115200.0,9.15,9.16,9.1,9.1,115200.0
2011-07-26 15:00:00,9.11,9.13,9.08,9.1,172000.0,9.11,9.13,9.08,9.1,172000.0
2011-07-26 15:10:00,9.1,9.11,9.06,9.06,147200.0,9.1,9.11,9.06,9.06,147200.0
2011-07-26 15:20:00,9.06,9.08,9.05,9.07,440800.0,9.06,9.08,9.05,9.07,440800.0
2011-07-26 15:30:00,9.07,9.11,9.07,9.09,152400.0,9.07,9.11,9.07,9.09,152400.0
2011-07-26 15:40:00,9.09,9.09,9.05,9.06,213600.0,9.09,9.09,9.05,9.06,213600.0
2011-07-26 15:50:00,9.06,9.09,9.05,9.08,440400.0,9.06,9.09,9.05,9.08,440400.0
2011-07-27 09:30:00,9.25,9.25,9.06,9.15,91600.0,9.25,9.25,9.06,9.15,91600.0
2011-07-27 09:40:00,9.15,9.17,9.08,9.12,71200.0,9.15,9.17,9.08,9.12,71200.0
2011-07-27 09:50:00,9.12,9.12,9.05,9.06,87600.0,9.12,9.12,9.05,9.06,87600.0
2011-07-27 10:00:00,9.06,9.07,9.0,9.02,97600.0,9.06,9.07,9.0,9.02,97600.0
2011-07-27 10:10:00,9.02,9.03,9.0,9.01,69200.0,9.02,9.03,9.0,9.01,69200.0
2011-07-27 10:20:00,9.01,9.03,9.01,9.03,123200.0,9.01,9.03,9.01,9.03,123200.0
2011-07-27 10:30:00,9.03,9.04,9.01,9.02,64400.0,9.03,9.04,9.01,9.02,64400.0
2011-07-27 10:40:00,9.02,9.04,9.01,9.01,133200.0,9.02,9.04,9.01,9.01,133200.0
2011-07-27 10:50:00,9.02,9.08,9.02,9.07,259200.0,9.02,9.08,9.02,9.07,259200.0
2011-07-27 11:00:00,9.08,9.11,9.07,9.1,92000.0,9.08,9.11,9.07,9.1,92000.0
2011-07-27 11:10:00,9.1,9.11,9.09,9.11,90000.0,9.1,9.11,9.09,9.11,90000.0
2011-07-27 11:20:00,9.11,9.11,9.08,9.1,91200.0,9.11,9.11,9.08,9.1,91200.0
2011-07-27 11:30:00,9.1,9.12,9.07,9.07,63200.0,9.1,9.12,9.07,9.07,63200.0
2011-07-27 11:40:00,9.07,9.08,9.04,9.04,46400.0,9.07,9.08,9.04,9.04,46400.0
2011-07-27 11:50:00,9.04,9.04,9.01,9.01,130000.0,9.04,9.04,9.01,9.01,130000.0
2011-07-27 12:00:00,9.02,9.02,8.99,9.0,72400.0,9.02,9.02,8.99,9.0,72400.0
2011-07-27 12:10:00,9.0,9.01,8.99,8.99,48000.0,9.0,9.01,8.99,8.99,48000.0
2011-07-27 12:20:00,8.99,9.01,8.99,8.99,91200.0,8.99,9.01,8.99,8.99,91200.0
2011-07-27 12:30:00,8.99,9.02,8.99,9.02,47600.0,8.99,9.02,8.99,9.02,47600.0
2011-07-27 12:40:00,9.02,9.05,9.02,9.05,22800.0,9.02,9.05,9.02,9.05,22800.0
2011-07-27 12:50:00,9.05,9.05,9.0,9.0,45200.0,9.05,9.05,9.0,9.0,45200.0
2011-07-27 13:00:00,9.0,9.03,8.98,9.03,71200.0,9.0,9.03,8.98,9.03,71200.0
2011-07-27 13:10:00,9.03,9.03,8.97,8.99,99600.0,9.03,9.03,8.97,8.99,99600.0
2011-07-27 13:20:00,8.99,9.0,8.94,8.95,72800.0,8.99,9.0,8.94,8.95,72800.0
2011-07-27 13:30:00,8.96,8.97,8.93,8.93,33600.0,8.96,8.97,8.93,8.93,33600.0
2011-07-27 13:40:00,8.93,8.96,8.93,8.94,38000.0,8.93,8.96,8.93,8.94,38000.0
2011-07-27 13:50:00,8.94,8.96,8.94,8.96,18000.0,8.94,8.96,8.94,8.96,18000.0
2011-07-27 14:00:00,8.96,8.96,8.93,8.93,43200.0,8.96,8.96,8.93,8.93,43200.0
2011-07-27 14:10:00,8.94,8.94,8.93,8.94,28400.0,8.94,8.94,8.93,8.94,28400.0
2011-07-27 14:20:00,8.93,8.93,8.9,8.9,53200.0,8.93,8.93,8.9,8.9,53200.0
2011-07-27 14:30:00,8.9,8.9,8.84,8.86,79200.0,8.9,8.9,8.84,8.86,79200.0
2011-07-27 14:40:00,8.86,8.91,8.86,8.9,66800.0,8.86,8.91,8.86,8.9,66800.0
2011-07-27 14:50:00,8.91,8.93,8.88,8.89,49600.0,8.91,8.93,8.88,8.89,49600.0
2011-07-27 15:00:00,8.9,8.9,8.87,8.87,51600.0,8.9,8.9,8.87,8.87,51600.0
2011-07-27 15:10:00,8.88,8.88,8.87,8.88,59600.0,8.88,8.88,8.87,8.88,59600.0
2011-07-27 15:20:00,8.88,8.88,8.84,8.87,46800.0,8.88,8.88,8.84,8.87,46800.0
2011-07-27 15:30:00,8.87,8.87,8.85,8.87,54400.0,8.87,8.87,8.85,8.87,54400.0
2011-07-27 15:40:00,8.86,8.87,8.83,8.84,154800.0,8.86,8.87,8.83,8.84,154800.0
2011-07-27 15:50:00,8.84,8.86,8.83,8.84,245600.0,8.84,8.86,8.83,8.84,245600.0
2011-07-28 09:30:00,8.85,8.87,8.77,8.83,59600.0,8.85,8.87,8.77,8.83,59600.0
2011-07-28 09:40:00,8.82,8.87,8.8,8.87,29200.0,8.82,8.87,8.8,8.87,29200.0
2011-07-28 09:50:00,8.86,8.87,8.85,8.85,19600.0,8.86,8.87,8.85,8.85,19600.0
2011-07-28 10:00:00,8.85,8.86,8.81,8.84,33600.0,8.85,8.86,8.81,8.84,33600.0
2011-07-28 10:10:00,8.84,8.85,8.82,8.82,64400.0,8.84,8.85,8.82,8.82,64400.0
2011-07-28 10:20:00,8.81,8.81,8.78,8.78,37200.0,8.81,8.81,8.78,8.78,37200.0
2011-07-28 10:30:00,8.78,8.81,8.78,8.79,32800.0,8.78,8.81,8.78,8.79,32800.0
2011-07-28 10:40:00,8.8,8.84,8.8,8.83,23600.0,8.8,8.84,8.8,8.83,23600.0
2011-07-28 10:50:00,8.83,8.83,8.81,8.83,190800.0,8.83,8.83,8.81,8.83,190800.0
2011-07-28 11:00:00,8.82,8.84,8.81,8.84,128400.0,8.82,8.84,8.81,8.84,128400.0
2011-07-28 11:10:00,8.84,8.87,8.84,8.85,179200.0,8.84,8.87,8.84,8.85,179200.0
2011-07-28 11:20:00,8.85,8.89,8.85,8.88,24000.0,8.85,8.89,8.85,8.88,24000.0
2011-07-28 11:30:00,8.88,8.89,8.87,8.89,19600.0,8.88,8.89,8.87,8.89,19600.0
2011-07-28 11:40:00,8.89,8.91,8.88,8.91,24800.0,8.89,8.91,8.88,8.91,24800.0
2011-07-28 11:50:00,8.91,8.91,8.88,8.9,62400.0,8.91,8.91,8.88,8.9,62400.0
2011-07-28 12:00:00,8.9,8.92,8.89,8.92,66400.0,8.9,8.92,8.89,8.92,66400.0
2011-07-28 12:10:00,8.92,8.93,8.91,8.92,54800.0,8.92,8.93,8.91,8.92,54800.0
2011-07-28 12:20:00,8.92,8.93,8.92,8.93,19200.0,8.92,8.93,8.92,8.93,19200.0
2011-07-28 12:30:00,8.93,8.95,8.93,8.93,12000.0,8.93,8.95,8.93,8.93,12000.0
2011-07-28 12:40:00,8.93,8.94,8.93,8.94,21200.0,8.93,8.94,8.93,8.94,21200.0
2011-07-28 12:50:00,8.94,8.94,8.93,8.94,12800.0,8.94,8.94,8.93,8.94,12800.0
2011-07-28 13:00:00,8.94,8.94,8.93,8.94,4800.0,8.94,8.94,8.93,8.94,4800.0
2011-07-28 13:10:00,8.94,8.95,8.93,8.94,31600.0,8.94,8.95,8.93,8.94,31600.0
2011-07-28 13:20:00,8.94,8.95,8.92,8.93,29200.0,8.94,8.95,8.92,8.93,29200.0
2011-07-28 13:30:00,8.93,8.93,8.92,8.92,8400.0,8.93,8.93,8.92,8.92,8400.0
2011-07-28 13:40:00,8.92,8.93,8.91,8.91,8800.0,8.92,8.93,8.91,8.91,8800.0
2011-07-28 13:50:00,8.92,8.92,8.9,8.92,30000.0,8.92,8.92,8.9,8.92,30000.0
2011-07-28 14:00:00,8.92,8.93,8.89,8.89,49200.0,8.92,8.93,8.89,8.89,49200.0
2011-07-28 14:10:00,8.89,8.89,8.85,8.87,23600.0,8.89,8.89,8.85,8.87,23600.0
2011-07-28 14:20:00,8.86,8.87,8.83,8.84,14800.0,8.86,8.87,8.83,8.84,14800.0
2011-07-28 14:30:00,8.84,8.85,8.83,8.83,12800.0,8.84,8.85,8.83,8.83,12800.0
2011-07-28 14:40:00,8.83,8.85,8.83,8.84,28000.0,8.83,8.85,8.83,8.84,28000.0
2011-07-28 14:50:00,8.84,8.86,8.84,8.84,25600.0,8.84,8.86,8.84,8.84,25600.0
2011-07-28 15:00:00,8.84,8.84,8.8,8.82,26000.0,8.84,8.84,8.8,8.82,26000.0
2011-07-28 15:10:00,8.81,8.82,8.81,8.81,108800.0,8.81,8.82,8.81,8.81,108800.0
2011-07-28 15:20:00,8.82,8.82,8.79,8.8,91200.0,8.82,8.82,8.79,8.8,91200.0
2011-07-28 15:30:00,8.8,8.81,8.8,8.81,45600.0,8.8,8.81,8.8,8.81,45600.0
2011-07-28 15:40:00,8.81,8.81,8.77,8.77,88400.0,8.81,8.81,8.77,8.77,88400.0
2011-07-28 15:50:00,8.77,8.79,8.77,8.79,160000.0,8.77,8.79,8.77,8.79,160000.0
2011-07-29 09:30:00,8.4,8.4,7.68,7.68,820800.0,8.4,8.4,7.68,7.68,820800.0
2011-07-29 09:40:00,7.68,7.79,7.67,7.75,469200.0,7.68,7.79,7.67,7.75,469200.0
2011-07-29 09:50:00,7.75,7.91,7.68,7.9,675200.0,7.75,7.91,7.68,7.9,675200.0
2011-07-29 10:00:00,7.89,8.08,7.88,8.08,569600.0,7.89,8.08,7.88,8.08,569600.0
2011-07-29 10:10:00,8.08,8.13,8.05,8.06,324800.0,8.08,8.13,8.05,8.06,324800.0
2011-07-29 10:20:00,8.06,8.22,8.06,8.14,236000.0,8.06,8.22,8.06,8.14,236000.0
2011-07-29 10:30:00,8.14,8.15,8.08,8.09,364800.0,8.14,8.15,8.08,8.09,364800.0
2011-07-29 10:40:00,8.08,8.22,8.07,8.21,385600.0,8.08,8.22,8.07,8.21,385600.0
2011-07-29 10:50:00,8.22,8.36,8.21,8.36,132800.0,8.22,8.36,8.21,8.36,132800.0
2011-07-29 11:00:00,8.35,8.4,8.28,8.4,168000.0,8.35,8.4,8.28,8.4,168000.0
2011-07-29 11:10:00,8.4,8.47,8.4,8.47,97600.0,8.4,8.47,8.4,8.47,97600.0
2011-07-29 11:20:00,8.46,8.55,8.44,8.55,231600.0,8.46,8.55,8.44,8.55,231600.0
2011-07-29 11:30:00,8.55,8.58,8.52,8.55,142800.0,8.55,8.58,8.52,8.55,142800.0
2011-07-29 11:40:00,8.55,8.59,8.44,8.47,356800.0,8.55,8.59,8.44,8.47,356800.0
2011-07-29 11:50:00,8.48,8.48,8.44,8.44,75600.0,8.48,8.48,8.44,8.44,75600.0
2011-07-29 12:00:00,8.44,8.44,8.35,8.36,160800.0,8.44,8.44,8.35,8.36,160800.0
2011-07-29 12:10:00,8.36,8.37,8.29,8.33,85600.0,8.36,8.37,8.29,8.33,85600.0
2011-07-29 12:20:00,8.32,8.34,8.28,8.3,58800.0,8.32,8.34,8.28,8.3,58800.0
2011-07-29 12:30:00,8.31,8.36,8.3,8.36,35200.0,8.31,8.36,8.3,8.36,35200.0
2011-07-29 12:40:00,8.36,8.37,8.32,8.32,60400.0,8.36,8.37,8.32,8.32,60400.0
2011-07-29 12:50:00,8.33,8.35,8.33,8.33,34000.0,8.33,8.35,8.33,8.33,34000.0
2011-07-29 13:00:00,8.33,8.33,8.32,8.32,64400.0,8.33,8.33,8.32,8.32,64400.0
2011-07-29 13:10:00,8.32,8.35,8.31,8.35,48400.0,8.32,8.35,8.31,8.35,48400.0
2011-07-29 13:20:00,8.34,8.37,8.34,8.34,54000.0,8.34,8.37,8.34,8.34,54000.0
2011-07-29 13:30:00,8.34,8.35,8.33,8.35,36000.0,8.34,8.35,8.33,8.35,36000.0
2011-07-29 13:40:00,8.35,8.4,8.35,8.4,190800.0,8.35,8.4,8.35,8.4,190800.0
2011-07-29 13:50:00,8.4,8.43,8.4,8.4,116400.0,8.4,8.43,8.4,8.4,116400.0
2011-07-29 14:00:00,8.4,8.4,8.38,8.39,61600.0,8.4,8.4,8.38,8.39,61600.0
2011-07-29 14:10:00,8.39,8.39,8.34,8.34,94400.0,8.39,8.39,8.34,8.34,94400.0
2011-07-29 14:20:00,8.34,8.34,8.31,8.32,55600.0,8.34,8.34,8.31,8.32,55600.0
2011-07-29 14:30:00,8.32,8.34,8.32,8.34,93200.0,8.32,8.34,8.32,8.34,93200.0
2011-07-29 14:40:00,8.34,8.36,8.32,8.32,109200.0,8.34,8.36,8.32,8.32,109200.0
2011-07-29 14:50:00,8.32,8.32,8.31,8.31,64800.0,8.32,8.32,8.31,8.31,64800.0
2011-07-29 15:00:00,8.3,8.32,8.3,8.32,125200.0,8.3,8.32,8.3,8.32,125200.0
2011-07-29 15:10:00,8.32,8.33,8.31,8.33,142000.0,8.32,8.33,8.31,8.33,142000.0
2011-07-29 15:20:00,8.33,8.33,8.3,8.3,96800.0,8.33,8.33,8.3,8.3,96800.0
2011-07-29 15:30:00,8.3,8.3,8.25,8.26,213200.0,8.3,8.3,8.25,8.26,213200.0
2011-07-29 15:40:00,8.25,8.26,8.18,8.18,434800.0,8.25,8.26,8.18,8.18,434800.0
2011-07-29 15:50:00,8.18,8.21,8.16,8.21,862400.0,8.18,8.21,8.16,8.21,862400.0
2011-08-01 09:30:00,8.32,8.57,8.32,8.35,292800.0,8.32,8.57,8.32,8.35,292800.0
2011-08-01 09:40:00,8.35,8.35,8.2,8.21,141600.0,8.35,8.35,8.2,8.21,141600.0
2011-08-01 09:50:00,8.2,8.2,8.13,8.14,66800.0,8.2,8.2,8.13,8.14,66800.0
2011-08-01 10:00:00,8.13,8.13,8.04,8.04,152800.0,8.13,8.13,8.04,8.04,152800.0
2011-08-01 10:10:00,8.04,8.04,7.99,8.0,116800.0,8.04,8.04,7.99,8.0,116800.0
2011-08-01 10:20:00,8.0,8.07,8.0,8.04,103600.0,8.0,8.07,8.0,8.04,103600.0
2011-08-01 10:30:00,8.04,8.04,8.0,8.01,66800.0,8.04,8.04,8.0,8.01,66800.0
2011-08-01 10:40:00,8.0,8.01,7.98,7.99,88800.0,8.0,8.01,7.98,7.99,88800.0
2011-08-01 10:50:00,7.99,7.99,7.95,7.97,125200.0,7.99,7.99,7.95,7.97,125200.0
2011-08-01 11:00:00,7.96,7.97,7.89,7.91,42000.0,7.96,7.97,7.89,7.91,42000.0
2011-08-01 11:10:00,7.91,7.92,7.89,7.9,59600.0,7.91,7.92,7.89,7.9,59600.0
2011-08-01 11:20:00,7.89,7.89,7.85,7.86,57200.0,7.89,7.89,7.85,7.86,57200.0
2011-08-01 11:30:00,7.85,7.85,7.78,7.78,116000.0,7.85,7.85,7.78,7.78,116000.0
2011-08-01 11:40:00,7.78,7.83,7.78,7.82,95200.0,7.78,7.83,7.78,7.82,95200.0
2011-08-01 11:50:00,7.82,7.84,7.81,7.82,62400.0,7.82,7.84,7.81,7.82,62400.0
2011-08-01 12:00:00,7.82,7.88,7.82,7.85,80400.0,7.82,7.88,7.82,7.85,80400.0
2011-08-01 12:10:00,7.86,7.86,7.82,7.84,42400.0,7.86,7.86,7.82,7.84,42400.0
2011-08-01 12:20:00,7.84,7.87,7.83,7.87,43600.0,7.84,7.87,7.83,7.87,43600.0
2011-08-01 12:30:00,7.87,7.89,7.86,7.86,26400.0,7.87,7.89,7.86,7.86,26400.0
2011-08-01 12:40:00,7.86,7.86,7.82,7.83,24000.0,7.86,7.86,7.82,7.83,24000.0
2011-08-01 12:50:00,7.84,7.87,7.84,7.85,31600.0,7.84,7.87,7.84,7.85,31600.0
2011-08-01 13:00:00,7.86,7.87,7.84,7.85,31600.0,7.86,7.87,7.84,7.85,31600.0
2011-08-01 13:10:00,7.85,7.88,7.85,7.88,32400.0,7.85,7.88,7.85,7.88,32400.0
2011-08-01 13:20:00,7.88,7.9,7.88,7.88,56000.0,7.88,7.9,7.88,7.88,56000.0
2011-08-01 13:30:00,7.88,7.91,7.88,7.91,77600.0,7.88,7.91,7.88,7.91,77600.0
2011-08-01 13:40:00,7.91,7.93,7.9,7.92,186400.0,7.91,7.93,7.9,7.92,186400.0
2011-08-01 13:50:00,7.92,7.92,7.89,7.89,53200.0,7.92,7.92,7.89,7.89,53200.0
2011-08-01 14:00:00,7.89,7.89,7.87,7.88,103200.0,7.89,7.89,7.87,7.88,103200.0
2011-08-01 14:10:00,7.88,7.89,7.87,7.88,146800.0,7.88,7.89,7.87,7.88,146800.0
2011-08-01 14:20:00,7.88,7.89,7.88,7.88,15600.0,7.88,7.89,7.88,7.88,15600.0
2011-08-01 14:30:00,7.88,7.9,7.88,7.9,52400.0,7.88,7.9,7.88,7.9,52400.0
2011-08-01 14:40:00,7.9,7.91,7.89,7.91,64000.0,7.9,7.91,7.89,7.91,64000.0
2011-08-01 14:50:00,7.9,7.93,7.9,7.93,100000.0,7.9,7.93,7.9,7.93,100000.0
2011-08-01 15:00:00,7.93,7.94,7.93,7.93,567200.0,7.93,7.94,7.93,7.93,567200.0
2011-08-01 15:10:00,7.94,7.95,7.93,7.93,159600.0,7.94,7.95,7.93,7.93,159600.0
2011-08-01 15:20:00,7.93,7.94,7.92,7.93,611200.0,7.93,7.94,7.92,7.93,611200.0
2011-08-01 15:30:00,7.93,7.93,7.9,7.93,457600.0,7.93,7.93,7.9,7.93,457600.0
2011-08-01 15:40:00,7.93,7.93,7.91,7.91,350800.0,7.93,7.93,7.91,7.91,350800.0
2011-08-01 15:50:00,7.91,7.92,7.89,7.9,431600.0,7.91,7.92,7.89,7.9,431600.0
2011-08-02 09:30:00,8.24,8.27,8.1,8.18,355200.0,8.24,8.27,8.1,8.18,355200.0
2011-08-02 09:40:00,8.17,8.18,8.11,8.17,216400.0,8.17,8.18,8.11,8.17,216400.0
2011-08-02 09:50:00,8.16,8.17,8.1,8.12,207200.0,8.16,8.17,8.1,8.12,207200.0
2011-08-02 10:00:00,8.12,8.13,8.09,8.09,254400.0,8.12,8.13,8.09,8.09,254400.0
2011-08-02 10:10:00,8.09,8.13,8.09,8.13,404000.0,8.09,8.13,8.09,8.13,404000.0
2011-08-02 10:20:00,8.13,8.13,8.09,8.12,468400.0,8.13,8.13,8.09,8.12,468400.0
2011-08-02 10:30:00,8.13,8.18,8.12,8.18,184000.0,8.13,8.18,8.12,8.18,184000.0
2011-08-02 10:40:00,8.18,8.18,8.13,8.16,240000.0,8.18,8.18,8.13,8.16,240000.0
2011-08-02 10:50:00,8.16,8.18,8.15,8.15,553600.0,8.16,8.18,8.15,8.15,553600.0
2011-08-02 11:00:00,8.15,8.15,8.13,8.13,349200.0,8.15,8.15,8.13,8.13,349200.0
2011-08-02 11:10:00,8.12,8.16,8.12,8.13,161600.0,8.12,8.16,8.12,8.13,161600.0
2011-08-02 11:20:00,8.13,8.14,8.12,8.14,140000.0,8.13,8.14,8.12,8.14,140000.0
2011-08-02 11:30:00,8.14,8.19,8.13,8.17,537200.0,8.14,8.19,8.13,8.17,537200.0
2011-08-02 11:40:00,8.17,8.17,8.15,8.17,54400.0,8.17,8.17,8.15,8.17,54400.0
2011-08-02 11:50:00,8.17,8.18,8.16,8.16,59600.0,8.17,8.18,8.16,8.16,59600.0
2011-08-02 12:00:00,8.16,8.16,8.1,8.11,73600.0,8.16,8.16,8.1,8.11,73600.0
2011-08-02 12:10:00,8.12,8.13,8.11,8.13,94000.0,8.12,8.13,8.11,8.13,94000.0
2011-08-02 12:20:00,8.13,8.14,8.12,8.13,129200.0,8.13,8.14,8.12,8.13,129200.0
2011-08-02 12:30:00,8.13,8.13,8.04,8.05,78400.0,8.13,8.13,8.04,8.05,78400.0
2011-08-02 12:40:00,8.05,8.07,8.04,8.04,127200.0,8.05,8.07,8.04,8.04,127200.0
2011-08-02 12:50:00,8.04,8.06,8.04,8.05,54800.0,8.04,8.06,8.04,8.05,54800.0
2011-08-02 13:00:00,8.04,8.05,8.02,8.03,50400.0,8.04,8.05,8.02,8.03,50400.0
2011-08-02 13:10:00,8.04,8.04,7.99,8.02,66800.0,8.04,8.04,7.99,8.02,66800.0
2011-08-02 13:20:00,8.02,8.02,7.99,8.01,58800.0,8.02,8.02,7.99,8.01,58800.0
2011-08-02 13:30:00,8.01,8.01,7.96,7.96,86000.0,8.01,8.01,7.96,7.96,86000.0
2011-08-02 13:40:00,7.96,7.96,7.91,7.92,100400.0,7.96,7.96,7.91,7.92,100400.0
2011-08-02 13:50:00,7.93,7.93,7.88,7.88,89200.0,7.93,7.93,7.88,7.88,89200.0
2011-08-02 14:00:00,7.88,7.92,7.88,7.91,64000.0,7.88,7.92,7.88,7.91,64000.0
2011-08-02 14:10:00,7.91,7.99,7.91,7.97,158000.0,7.91,7.99,7.91,7.97,158000.0
2011-08-02 14:20:00,7.97,7.98,7.91,7.91,86400.0,7.97,7.98,7.91,7.91,86400.0
2011-08-02 14:30:00,7.91,7.91,7.87,7.88,69600.0,7.91,7.91,7.87,7.88,69600.0
2011-08-02 14:40:00,7.88,7.88,7.85,7.88,72400.0,7.88,7.88,7.85,7.88,72400.0
2011-08-02 14:50:00,7.88,7.91,7.88,7.9,86800.0,7.88,7.91,7.88,7.9,86800.0
2011-08-02 15:00:00,7.9,7.91,7.89,7.89,95600.0,7.9,7.91,7.89,7.89,95600.0
2011-08-02 15:10:00,7.89,7.89,7.82,7.82,174800.0,7.89,7.89,7.82,7.82,174800.0
2011-08-02 15:20:00,7.82,7.85,7.82,7.84,194400.0,7.82,7.85,7.82,7.84,194400.0
2011-08-02 15:30:00,7.84,7.84,7.77,7.77,308400.0,7.84,7.84,7.77,7.77,308400.0
2011-08-02 15:40:00,7.77,7.77,7.72,7.73,375200.0,7.77,7.77,7.72,7.73,375200.0
2011-08-02 15:50:00,7.72,7.72,7.63,7.68,644800.0,7.72,7.72,7.63,7.68,644800.0
2011-08-03 09:30:00,7.71,7.74,7.61,7.62,144000.0,7.71,7.74,7.61,7.62,144000.0
2011-08-03 09:40:00,7.62,7.62,7.57,7.57,123600.0,7.62,7.62,7.57,7.57,123600.0
2011-08-03 09:50:00,7.58,7.63,7.58,7.63,63600.0,7.58,7.63,7.58,7.63,63600.0
2011-08-03 10:00:00,7.62,7.66,7.62,7.65,71600.0,7.62,7.66,7.62,7.65,71600.0
2011-08-03 10:10:00,7.64,7.66,7.6,7.6,88400.0,7.64,7.66,7.6,7.6,88400.0
2011-08-03 10:20:00,7.6,7.6,7.51,7.57,111600.0,7.6,7.6,7.51,7.57,111600.0
2011-08-03 10:30:00,7.57,7.57,7.39,7.41,239200.0,7.57,7.57,7.39,7.41,239200.0
2011-08-03 10:40:00,7.41,7.46,7.39,7.45,110000.0,7.41,7.46,7.39,7.45,110000.0
2011-08-03 10:50:00,7.45,7.55,7.45,7.54,91200.0,7.45,7.55,7.45,7.54,91200.0
2011-08-03 11:00:00,7.54,7.55,7.52,7.52,103600.0,7.54,7.55,7.52,7.52,103600.0
2011-08-03 11:10:00,7.53,7.57,7.51,7.55,171600.0,7.53,7.57,7.51,7.55,171600.0
2011-08-03 11:20:00,7.56,7.56,7.52,7.53,61600.0,7.56,7.56,7.52,7.53,61600.0
2011-08-03 11:30:00,7.54,7.59,7.54,7.57,45600.0,7.54,7.59,7.54,7.57,45600.0
2011-08-03 11:40:00,7.57,7.57,7.51,7.53,130000.0,7.57,7.57,7.51,7.53,130000.0
2011-08-03 11:50:00,7.53,7.59,7.53,7.59,44400.0,7.53,7.59,7.53,7.59,44400.0
2011-08-03 12:00:00,7.59,7.62,7.54,7.62,177200.0,7.59,7.62,7.54,7.62,177200.0
2011-08-03 12:10:00,7.62,7.63,7.55,7.57,147600.0,7.62,7.63,7.55,7.57,147600.0
2011-08-03 12:20:00,7.56,7.58,7.56,7.57,92000.0,7.56,7.58,7.56,7.57,92000.0
2011-08-03 12:30:00,7.57,7.62,7.57,7.62,28000.0,7.57,7.62,7.57,7.62,28000.0
2011-08-03 12:40:00,7.62,7.63,7.61,7.62,19200.0,7.62,7.63,7.61,7.62,19200.0
2011-08-03 12:50:00,7.62,7.64,7.61,7.61,40800.0,7.62,7.64,7.61,7.61,40800.0
2011-08-03 13:00:00,7.62,7.62,7.59,7.6,12800.0,7.62,7.62,7.59,7.6,12800.0
2011-08-03 13:10:00,7.59,7.65,7.59,7.63,76400.0,7.59,7.65,7.59,7.63,76400.0
2011-08-03 13:20:00,7.63,7.66,7.62,7.65,87200.0,7.63,7.66,7.62,7.65,87200.0
2011-08-03 13:30:00,7.65,7.74,7.65,7.74,143600.0,7.65,7.74,7.65,7.74,143600.0
2011-08-03 13:40:00,7.74,7.8,7.71,7.77,146400.0,7.74,7.8,7.71,7.77,146400.0
2011-08-03 13:50:00,7.77,7.8,7.72,7.72,128400.0,7.77,7.8,7.72,7.72,128400.0
2011-08-03 14:00:00,7.72,7.76,7.71,7.71,61600.0,7.72,7.76,7.71,7.71,61600.0
2011-08-03 14:10:00,7.71,7.72,7.68,7.68,162400.0,7.71,7.72,7.68,7.68,162400.0
2011-08-03 14:20:00,7.68,7.71,7.66,7.68,140000.0,7.68,7.71,7.66,7.68,140000.0
2011-08-03 14:30:00,7.68,7.69,7.67,7.68,31200.0,7.68,7.69,7.67,7.68,31200.0
2011-08-03 14:40:00,7.68,7.73,7.68,7.73,72400.0,7.68,7.73,7.68,7.73,72400.0
2011-08-03 14:50:00,7.72,7.73,7.71,7.73,39600.0,7.72,7.73,7.71,7.73,39600.0
2011-08-03 15:00:00,7.72,7.73,7.71,7.71,72400.0,7.72,7.73,7.71,7.71,72400.0
2011-08-03 15:10:00,7.71,7.74,7.69,7.74,95200.0,7.71,7.74,7.69,7.74,95200.0
2011-08-03 15:20:00,7.73,7.77,7.73,7.74,196400.0,7.73,7.77,7.73,7.74,196400.0
2011-08-03 15:30:00,7.74,7.75,7.71,7.73,124000.0,7.74,7.75,7.71,7.73,124000.0
2011-08-03 15:40:00,7.73,7.73,7.71,7.72,184000.0,7.73,7.73,7.71,7.72,184000.0
2011-08-03 15:50:00,7.72,7.72,7.69,7.71,494000.0,7.72,7.72,7.69,7.71,494000.0
2011-08-04 09:30:00,7.59,7.62,7.54,7.54,84800.0,7.59,7.62,7.54,7.54,84800.0
2011-08-04 09:40:00,7.53,7.57,7.51,7.52,41600.0,7.53,7.57,7.51,7.52,41600.0
2011-08-04 09:50:00,7.52,7.61,7.5,7.59,47600.0,7.52,7.61,7.5,7.59,47600.0
2011-08-04 10:00:00,7.59,7.59,7.54,7.56,54800.0,7.59,7.59,7.54,7.56,54800.0
2011-08-04 10:10:00,7.56,7.57,7.53,7.56,203600.0,7.56,7.57,7.53,7.56,203600.0
2011-08-04 10:20:00,7.55,7.58,7.55,7.55,314000.0,7.55,7.58,7.55,7.55,314000.0
2011-08-04 10:30:00,7.56,7.63,7.56,7.61,37200.0,7.56,7.63,7.56,7.61,37200.0
2011-08-04 10:40:00,7.61,7.65,7.59,7.64,214800.0,7.61,7.65,7.59,7.64,214800.0
2011-08-04 10:50:00,7.64,7.64,7.59,7.61,86800.0,7.64,7.64,7.59,7.61,86800.0
2011-08-04 11:00:00,7.6,7.66,7.59,7.62,127600.0,7.6,7.66,7.59,7.62,127600.0
2011-08-04 11:10:00,7.61,7.63,7.6,7.63,15200.0,7.61,7.63,7.6,7.63,15200.0
2011-08-04 11:20:00,7.63,7.64,7.58,7.61,88000.0,7.63,7.64,7.58,7.61,88000.0
2011-08-04 11:30:00,7.6,7.63,7.6,7.6,99600.0,7.6,7.63,7.6,7.6,99600.0
2011-08-04 11:40:00,7.6,7.61,7.56,7.56,154000.0,7.6,7.61,7.56,7.56,154000.0
2011-08-04 11:50:00,7.56,7.62,7.56,7.61,73200.0,7.56,7.62,7.56,7.61,73200.0
2011-08-04 12:00:00,7.62,7.65,7.61,7.62,20400.0,7.62,7.65,7.61,7.62,20400.0
2011-08-04 12:10:00,7.62,7.68,7.62,7.64,69200.0,7.62,7.68,7.62,7.64,69200.0
2011-08-04 12:20:00,7.66,7.73,7.65,7.68,287600.0,7.66,7.73,7.65,7.68,287600.0
2011-08-04 12:30:00,7.68,7.71,7.67,7.67,28800.0,7.68,7.71,7.67,7.67,28800.0
2011-08-04 12:40:00,7.68,7.68,7.66,7.66,22000.0,7.68,7.68,7.66,7.66,22000.0
2011-08-04 12:50:00,7.66,7.67,7.64,7.64,49600.0,7.66,7.67,7.64,7.64,49600.0
2011-08-04 13:00:00,7.64,7.66,7.63,7.64,26000.0,7.64,7.66,7.63,7.64,26000.0
2011-08-04 13:10:00,7.64,7.64,7.61,7.64,50800.0,7.64,7.64,7.61,7.64,50800.0
2011-08-04 13:20:00,7.65,7.67,7.64,7.66,25600.0,7.65,7.67,7.64,7.66,25600.0
2011-08-04 13:30:00,7.66,7.66,7.62,7.62,23200.0,7.66,7.66,7.62,7.62,23200.0
2011-08-04 13:40:00,7.62,7.63,7.59,7.61,84400.0,7.62,7.63,7.59,7.61,84400.0
2011-08-04 13:50:00,7.61,7.63,7.6,7.6,62400.0,7.61,7.63,7.6,7.6,62400.0
2011-08-04 14:00:00,7.6,7.61,7.58,7.58,60400.0,7.6,7.61,7.58,7.58,60400.0
2011-08-04 14:10:00,7.58,7.58,7.56,7.57,126000.0,7.58,7.58,7.56,7.57,126000.0
2011-08-04 14:20:00,7.57,7.57,7.54,7.54,96000.0,7.57,7.57,7.54,7.54,96000.0
2011-08-04 14:30:00,7.53,7.55,7.49,7.53,211600.0,7.53,7.55,7.49,7.53,211600.0
2011-08-04 14:40:00,7.53,7.54,7.53,7.53,54400.0,7.53,7.54,7.53,7.53,54400.0
2011-08-04 14:50:00,7.53,7.54,7.52,7.53,82400.0,7.53,7.54,7.52,7.53,82400.0
2011-08-04 15:00:00,7.53,7.56,7.52,7.56,110800.0,7.53,7.56,7.52,7.56,110800.0
2011-08-04 15:10:00,7.56,7.56,7.51,7.51,69600.0,7.56,7.56,7.51,7.51,69600.0
2011-08-04 15:20:00,7.51,7.52,7.48,7.49,88000.0,7.51,7.52,7.48,7.49,88000.0
2011-08-04 15:30:00,7.49,7.5,7.44,7.47,116000.0,7.49,7.5,7.44,7.47,116000.0
2011-08-04 15:40:00,7.47,7.48,7.44,7.45,241600.0,7.47,7.48,7.44,7.45,241600.0
2011-08-04 15:50:00,7.45,7.46,7.42,7.42,546000.0,7.45,7.46,7.42,7.42,546000.0
2011-08-05 09:30:00,7.49,7.54,7.4,7.42,109600.0,7.49,7.54,7.4,7.42,109600.0
2011-08-05 09:40:00,7.42,7.42,7.32,7.32,49200.0,7.42,7.42,7.32,7.32,49200.0
2011-08-05 09:50:00,7.31,7.32,7.18,7.19,105600.0,7.31,7.32,7.18,7.19,105600.0
2011-08-05 10:00:00,7.2,7.31,7.17,7.31,62400.0,7.2,7.31,7.17,7.31,62400.0
2011-08-05 10:10:00,7.32,7.36,7.24,7.36,52400.0,7.32,7.36,7.24,7.36,52400.0
2011-08-05 10:20:00,7.36,7.42,7.36,7.38,64400.0,7.36,7.42,7.36,7.38,64400.0
2011-08-05 10:30:00,7.37,7.37,7.33,7.37,150800.0,7.37,7.37,7.33,7.37,150800.0
2011-08-05 10:40:00,7.36,7.38,7.3,7.31,113200.0,7.36,7.38,7.3,7.31,113200.0
2011-08-05 10:50:00,7.31,7.41,7.31,7.41,51200.0,7.31,7.41,7.31,7.41,51200.0
2011-08-05 11:00:00,7.41,7.41,7.33,7.37,52800.0,7.41,7.41,7.33,7.37,52800.0
2011-08-05 11:10:00,7.36,7.36,7.27,7.29,86800.0,7.36,7.36,7.27,7.29,86800.0
2011-08-05 11:20:00,7.28,7.35,7.25,7.3,52400.0,7.28,7.35,7.25,7.3,52400.0
2011-08-05 11:30:00,7.3,7.34,7.28,7.28,34400.0,7.3,7.34,7.28,7.28,34400.0
2011-08-05 11:40:00,7.28,7.29,7.19,7.19,35200.0,7.28,7.29,7.19,7.19,35200.0
2011-08-05 11:50:00,7.18,7.2,7.13,7.15,49200.0,7.18,7.2,7.13,7.15,49200.0
2011-08-05 12:00:00,7.15,7.18,7.13,7.18,59600.0,7.15,7.18,7.13,7.18,59600.0
2011-08-05 12:10:00,7.18,7.27,7.17,7.24,76000.0,7.18,7.27,7.17,7.24,76000.0
2011-08-05 12:20:00,7.22,7.26,7.19,7.2,87200.0,7.22,7.26,7.19,7.2,87200.0
2011-08-05 12:30:00,7.21,7.32,7.21,7.3,50800.0,7.21,7.32,7.21,7.3,50800.0
2011-08-05 12:40:00,7.3,7.38,7.27,7.36,94000.0,7.3,7.38,7.27,7.36,94000.0
2011-08-05 12:50:00,7.36,7.4,7.33,7.36,57200.0,7.36,7.4,7.33,7.36,57200.0
2011-08-05 13:00:00,7.36,7.39,7.25,7.31,42400.0,7.36,7.39,7.25,7.31,42400.0
2011-08-05 13:10:00,7.31,7.38,7.3,7.38,31600.0,7.31,7.38,7.3,7.38,31600.0
2011-08-05 13:20:00,7.39,7.4,7.36,7.37,16400.0,7.39,7.4,7.36,7.37,16400.0
2011-08-05 13:30:00,7.38,7.38,7.34,7.34,16800.0,7.38,7.38,7.34,7.34,16800.0
2011-08-05 13:40:00,7.33,7.37,7.32,7.37,27600.0,7.33,7.37,7.32,7.37,27600.0
2011-08-05 13:50:00,7.37,7.42,7.36,7.38,38000.0,7.37,7.42,7.36,7.38,38000.0
2011-08-05 14:00:00,7.38,7.38,7.32,7.33,29600.0,7.38,7.38,7.32,7.33,29600.0
2011-08-05 14:10:00,7.32,7.32,7.29,7.3,31600.0,7.32,7.32,7.29,7.3,31600.0
2011-08-05 14:20:00,7.3,7.34,7.3,7.31,20000.0,7.3,7.34,7.3,7.31,20000.0
2011-08-05 14:30:00,7.31,7.33,7.29,7.33,27600.0,7.31,7.33,7.29,7.33,27600.0
2011-08-05 14:40:00,7.33,7.34,7.29,7.29,27600.0,7.33,7.34,7.29,7.29,27600.0
2011-08-05 14:50:00,7.29,7.29,7.25,7.28,70400.0,7.29,7.29,7.25,7.28,70400.0
2011-08-05 15:00:00,7.28,7.29,7.16,7.2,62800.0,7.28,7.29,7.16,7.2,62800.0
2011-08-05 15:10:00,7.2,7.25,7.18,7.22,70000.0,7.2,7.25,7.18,7.22,70000.0
2011-08-05 15:20:00,7.22,7.25,7.19,7.19,99600.0,7.22,7.25,7.19,7.19,99600.0
2011-08-05 15:30:00,7.19,7.27,7.19,7.27,128400.0,7.19,7.27,7.19,7.27,128400.0
2011-08-05 15:40:00,7.27,7.28,7.23,7.25,101600.0,7.27,7.28,7.23,7.25,101600.0
2011-08-05 15:50:00,7.25,7.25,7.21,7.23,514800.0,7.25,7.25,7.21,7.23,514800.0
2011-08-08 09:30:00,7.0,7.11,6.95,7.09,65200.0,7.0,7.11,6.95,7.09,65200.0
2011-08-08 09:40:00,7.09,7.15,7.05,7.05,79600.0,7.09,7.15,7.05,7.05,79600.0
2011-08-08 09:50:00,7.06,7.1,7.05,7.06,43200.0,7.06,7.1,7.05,7.06,43200.0
2011-08-08 10:00:00,7.05,7.08,7.02,7.03,96000.0,7.05,7.08,7.02,7.03,96000.0
2011-08-08 10:10:00,7.03,7.03,6.94,6.97,94000.0,7.03,7.03,6.94,6.97,94000.0
2011-08-08 10:20:00,6.96,6.97,6.92,6.94,69600.0,6.96,6.97,6.92,6.94,69600.0
2011-08-08 10:30:00,6.94,7.0,6.93,7.0,310800.0,6.94,7.0,6.93,7.0,310800.0
2011-08-08 10:40:00,6.98,7.06,6.97,7.06,89600.0,6.98,7.06,6.97,7.06,89600.0
2011-08-08 10:50:00,7.07,7.07,7.0,7.02,69200.0,7.07,7.07,7.0,7.02,69200.0
2011-08-08 11:00:00,7.01,7.11,7.0,7.11,83200.0,7.01,7.11,7.0,7.11,83200.0
2011-08-08 11:10:00,7.1,7.15,7.07,7.08,54800.0,7.1,7.15,7.07,7.08,54800.0
2011-08-08 11:20:00,7.08,7.08,7.06,7.07,67200.0,7.08,7.08,7.06,7.07,67200.0
2011-08-08 11:30:00,7.07,7.12,7.04,7.11,381600.0,7.07,7.12,7.04,7.11,381600.0
2011-08-08 11:40:00,7.12,7.16,7.09,7.11,152800.0,7.12,7.16,7.09,7.11,152800.0
2011-08-08 11:50:00,7.12,7.14,7.08,7.08,43600.0,7.12,7.14,7.08,7.08,43600.0
2011-08-08 12:00:00,7.08,7.08,7.05,7.07,64000.0,7.08,7.08,7.05,7.07,64000.0
2011-08-08 12:10:00,7.08,7.08,7.05,7.06,55200.0,7.08,7.08,7.05,7.06,55200.0
2011-08-08 12:20:00,7.06,7.08,7.05,7.06,54400.0,7.06,7.08,7.05,7.06,54400.0
2011-08-08 12:30:00,7.06,7.08,7.05,7.06,72800.0,7.06,7.08,7.05,7.06,72800.0
2011-08-08 12:40:00,7.06,7.09,7.05,7.08,96400.0,7.06,7.09,7.05,7.08,96400.0
2011-08-08 12:50:00,7.08,7.09,7.05,7.06,72000.0,7.08,7.09,7.05,7.06,72000.0
2011-08-08 13:00:00,7.06,7.08,7.04,7.05,83200.0,7.06,7.08,7.04,7.05,83200.0
2011-08-08 13:10:00,7.05,7.06,7.03,7.05,89200.0,7.05,7.06,7.03,7.05,89200.0
2011-08-08 13:20:00,7.04,7.08,7.03,7.06,56000.0,7.04,7.08,7.03,7.06,56000.0
2011-08-08 13:30:00,7.06,7.07,7.0,7.0,92400.0,7.06,7.07,7.0,7.0,92400.0
2011-08-08 13:40:00,7.0,7.03,6.98,7.0,59600.0,7.0,7.03,6.98,7.0,59600.0
2011-08-08 13:50:00,7.0,7.05,6.97,6.97,84800.0,7.0,7.05,6.97,6.97,84800.0
2011-08-08 14:00:00,6.98,7.0,6.93,6.94,124400.0,6.98,7.0,6.93,6.94,124400.0
2011-08-08 14:10:00,6.94,6.96,6.86,6.87,107200.0,6.94,6.96,6.86,6.87,107200.0
2011-08-08 14:20:00,6.87,6.87,6.79,6.87,167600.0,6.87,6.87,6.79,6.87,167600.0
2011-08-08 14:30:00,6.86,6.95,6.85,6.87,85600.0,6.86,6.95,6.85,6.87,85600.0
2011-08-08 14:40:00,6.87,6.9,6.84,6.84,84000.0,6.87,6.9,6.84,6.84,84000.0
2011-08-08 14:50:00,6.85,6.86,6.79,6.8,81200.0,6.85,6.86,6.79,6.8,81200.0
2011-08-08 15:00:00,6.8,6.85,6.78,6.84,116800.0,6.8,6.85,6.78,6.84,116800.0
2011-08-08 15:10:00,6.85,6.92,6.84,6.9,136400.0,6.85,6.92,6.84,6.9,136400.0
2011-08-08 15:20:00,6.9,6.91,6.83,6.87,132400.0,6.9,6.91,6.83,6.87,132400.0
2011-08-08 15:30:00,6.87,6.88,6.79,6.83,129600.0,6.87,6.88,6.79,6.83,129600.0
2011-08-08 15:40:00,6.83,6.83,6.65,6.66,238000.0,6.83,6.83,6.65,6.66,238000.0
2011-08-08 15:50:00,6.65,6.69,6.56,6.58,464400.0,6.65,6.69,6.56,6.58,464400.0
2011-08-09 09:30:00,6.71,6.78,6.63,6.64,116800.0,6.71,6.78,6.63,6.64,116800.0
2011-08-09 09:40:00,6.63,6.68,6.58,6.61,113600.0,6.63,6.68,6.58,6.61,113600.0
2011-08-09 09:50:00,6.63,6.76,6.63,6.75,164000.0,6.63,6.76,6.63,6.75,164000.0
2011-08-09 10:00:00,6.75,6.85,6.75,6.81,146000.0,6.75,6.85,6.75,6.81,146000.0
2011-08-09 10:10:00,6.81,6.91,6.8,6.86,172400.0,6.81,6.91,6.8,6.86,172400.0
2011-08-09 10:20:00,6.86,6.91,6.82,6.9,89200.0,6.86,6.91,6.82,6.9,89200.0
2011-08-09 10:30:00,6.91,6.96,6.91,6.93,213200.0,6.91,6.96,6.91,6.93,213200.0
2011-08-09 10:40:00,6.93,6.96,6.87,6.94,217200.0,6.93,6.96,6.87,6.94,217200.0
2011-08-09 10:50:00,6.95,6.96,6.91,6.92,111200.0,6.95,6.96,6.91,6.92,111200.0
2011-08-09 11:00:00,6.92,6.92,6.87,6.89,120000.0,6.92,6.92,6.87,6.89,120000.0
2011-08-09 11:10:00,6.85,6.9,6.84,6.89,44800.0,6.85,6.9,6.84,6.89,44800.0
2011-08-09 11:20:00,6.89,6.94,6.89,6.94,39200.0,6.89,6.94,6.89,6.94,39200.0
2011-08-09 11:30:00,6.94,6.95,6.91,6.92,48400.0,6.94,6.95,6.91,6.92,48400.0
2011-08-09 11:40:00,6.92,6.92,6.9,6.9,30800.0,6.92,6.92,6.9,6.9,30800.0
2011-08-09 11:50:00,6.9,6.93,6.9,6.92,33200.0,6.9,6.93,6.9,6.92,33200.0
2011-08-09 12:00:00,6.92,6.96,6.91,6.95,120000.0,6.92,6.96,6.91,6.95,120000.0
2011-08-09 12:10:00,6.95,6.95,6.91,6.93,49600.0,6.95,6.95,6.91,6.93,49600.0
2011-08-09 12:20:00,6.93,6.96,6.92,6.93,38400.0,6.93,6.96,6.92,6.93,38400.0
2011-08-09 12:30:00,6.93,6.94,6.92,6.93,25600.0,6.93,6.94,6.92,6.93,25600.0
2011-08-09 12:40:00,6.93,6.93,6.86,6.86,92400.0,6.93,6.93,6.86,6.86,92400.0
2011-08-09 12:50:00,6.86,6.88,6.84,6.85,25600.0,6.86,6.88,6.84,6.85,25600.0
2011-08-09 13:00:00,6.85,6.88,6.82,6.88,61600.0,6.85,6.88,6.82,6.88,61600.0
2011-08-09 13:10:00,6.89,6.91,6.88,6.89,32800.0,6.89,6.91,6.88,6.89,32800.0
2011-08-09 13:20:00,6.89,6.9,6.87,6.87,26400.0,6.89,6.9,6.87,6.87,26400.0
2011-08-09 13:30:00,6.88,6.89,6.85,6.85,24800.0,6.88,6.89,6.85,6.85,24800.0
2011-08-09 13:40:00,6.85,6.86,6.79,6.82,85200.0,6.85,6.86,6.79,6.82,85200.0
2011-08-09 13:50:00,6.82,6.84,6.78,6.83,95600.0,6.82,6.84,6.78,6.83,95600.0
2011-08-09 14:00:00,6.84,6.85,6.81,6.82,53200.0,6.84,6.85,6.81,6.82,53200.0
2011-08-09 14:10:00,6.82,6.88,6.77,6.82,99600.0,6.82,6.88,6.77,6.82,99600.0
2011-08-09 14:20:00,6.8,6.82,6.64,6.74,180400.0,6.8,6.82,6.64,6.74,180400.0
2011-08-09 14:30:00,6.73,6.73,6.57,6.57,169600.0,6.73,6.73,6.57,6.57,169600.0
2011-08-09 14:40:00,6.57,6.58,6.41,6.55,196400.0,6.57,6.58,6.41,6.55,196400.0
2011-08-09 14:50:00,6.55,6.66,6.55,6.6,139200.0,6.55,6.66,6.55,6.6,139200.0
2011-08-09 15:00:00,6.6,6.67,6.55,6.64,109600.0,6.6,6.67,6.55,6.64,109600.0
2011-08-09 15:10:00,6.64,6.8,6.64,6.78,117200.0,6.64,6.8,6.64,6.78,117200.0
2011-08-09 15:20:00,6.78,6.8,6.72,6.77,84800.0,6.78,6.8,6.72,6.77,84800.0
2011-08-09 15:30:00,6.77,6.78,6.72,6.75,105200.0,6.77,6.78,6.72,6.75,105200.0
2011-08-09 15:40:00,6.76,6.91,6.76,6.9,147600.0,6.76,6.91,6.76,6.9,147600.0
2011-08-09 15:50:00,6.91,7.01,6.9,7.0,321200.0,6.91,7.01,6.9,7.0,321200.0
2011-08-10 09:30:00,6.81,6.88,6.67,6.75,232800.0,6.81,6.88,6.67,6.75,232800.0
2011-08-10 09:40:00,6.76,6.89,6.73,6.87,119200.0,6.76,6.89,6.73,6.87,119200.0
2011-08-10 09:50:00,6.86,6.88,6.74,6.81,120800.0,6.86,6.88,6.74,6.81,120800.0
2011-08-10 10:00:00,6.8,6.83,6.7,6.78,98000.0,6.8,6.83,6.7,6.78,98000.0
2011-08-10 10:10:00,6.77,6.81,6.73,6.79,92000.0,6.77,6.81,6.73,6.79,92000.0
2011-08-10 10:20:00,6.79,6.82,6.71,6.79,81600.0,6.79,6.82,6.71,6.79,81600.0
2011-08-10 10:30:00,6.8,6.86,6.76,6.82,142400.0,6.8,6.86,6.76,6.82,142400.0
2011-08-10 10:40:00,6.82,6.86,6.78,6.8,68000.0,6.82,6.86,6.78,6.8,68000.0
2011-08-10 10:50:00,6.8,6.86,6.78,6.83,188400.0,6.8,6.86,6.78,6.83,188400.0
2011-08-10 11:00:00,6.82,6.85,6.79,6.82,123600.0,6.82,6.85,6.79,6.82,123600.0
2011-08-10 11:10:00,6.81,6.88,6.81,6.84,67200.0,6.81,6.88,6.81,6.84,67200.0
2011-08-10 11:20:00,6.85,6.85,6.79,6.8,39600.0,6.85,6.85,6.79,6.8,39600.0
2011-08-10 11:30:00,6.79,6.85,6.79,6.84,58400.0,6.79,6.85,6.79,6.84,58400.0
2011-08-10 11:40:00,6.83,6.9,6.81,6.87,158400.0,6.83,6.9,6.81,6.87,158400.0
2011-08-10 11:50:00,6.87,6.93,6.87,6.9,68400.0,6.87,6.93,6.87,6.9,68400.0
2011-08-10 12:00:00,6.9,6.9,6.85,6.87,45200.0,6.9,6.9,6.85,6.87,45200.0
2011-08-10 12:10:00,6.87,6.91,6.87,6.9,24800.0,6.87,6.91,6.87,6.9,24800.0
2011-08-10 12:20:00,6.89,6.9,6.82,6.83,22000.0,6.89,6.9,6.82,6.83,22000.0
2011-08-10 12:30:00,6.82,6.84,6.77,6.78,35200.0,6.82,6.84,6.77,6.78,35200.0
2011-08-10 12:40:00,6.78,6.81,6.77,6.78,25600.0,6.78,6.81,6.77,6.78,25600.0
2011-08-10 12:50:00,6.78,6.79,6.75,6.79,200400.0,6.78,6.79,6.75,6.79,200400.0
2011-08-10 13:00:00,6.79,6.83,6.77,6.8,59600.0,6.79,6.83,6.77,6.8,59600.0
2011-08-10 13:10:00,6.81,6.81,6.75,6.78,63600.0,6.81,6.81,6.75,6.78,63600.0
2011-08-10 13:20:00,6.78,6.82,6.76,6.8,56000.0,6.78,6.82,6.76,6.8,56000.0
2011-08-10 13:30:00,6.79,6.8,6.76,6.77,47600.0,6.79,6.8,6.76,6.77,47600.0
2011-08-10 13:40:00,6.77,6.84,6.76,6.8,33200.0,6.77,6.84,6.76,6.8,33200.0
2011-08-10 13:50:00,6.82,6.89,6.82,6.88,20800.0,6.82,6.89,6.82,6.88,20800.0
2011-08-10 14:00:00,6.89,6.93,6.85,6.93,36400.0,6.89,6.93,6.85,6.93,36400.0
2011-08-10 14:10:00,6.93,6.99,6.92,6.94,135200.0,6.93,6.99,6.92,6.94,135200.0
2011-08-10 14:20:00,6.93,6.98,6.93,6.96,133600.0,6.93,6.98,6.93,6.96,133600.0
2011-08-10 14:30:00,6.95,6.98,6.88,6.89,82000.0,6.95,6.98,6.88,6.89,82000.0
2011-08-10 14:40:00,6.89,6.96,6.88,6.93,76000.0,6.89,6.96,6.88,6.93,76000.0
2011-08-10 14:50:00,6.92,6.92,6.88,6.88,144800.0,6.92,6.92,6.88,6.88,144800.0
2011-08-10 15:00:00,6.89,6.91,6.85,6.86,114400.0,6.89,6.91,6.85,6.86,114400.0
2011-08-10 15:10:00,6.85,6.87,6.82,6.84,118800.0,6.85,6.87,6.82,6.84,118800.0
2011-08-10 15:20:00,6.84,6.91,6.82,6.84,85200.0,6.84,6.91,6.82,6.84,85200.0
2011-08-10 15:30:00,6.83,6.83,6.77,6.83,86400.0,6.83,6.83,6.77,6.83,86400.0
2011-08-10 15:40:00,6.83,6.85,6.77,6.78,175200.0,6.83,6.85,6.77,6.78,175200.0
2011-08-10 15:50:00,6.78,6.78,6.69,6.71,262800.0,6.78,6.78,6.69,6.71,262800.0
2011-08-11 09:30:00,6.79,7.0,6.79,6.91,122000.0,6.79,7.0,6.79,6.91,122000.0
2011-08-11 09:40:00,6.91,6.95,6.81,6.83,154000.0,6.91,6.95,6.81,6.83,154000.0
2011-08-11 09:50:00,6.83,6.83,6.72,6.81,156800.0,6.83,6.83,6.72,6.81,156800.0
2011-08-11 10:00:00,6.8,6.9,6.78,6.83,50400.0,6.8,6.9,6.78,6.83,50400.0
2011-08-11 10:10:00,6.84,6.97,6.8,6.95,57600.0,6.84,6.97,6.8,6.95,57600.0
2011-08-11 10:20:00,6.95,6.99,6.89,6.93,85200.0,6.95,6.99,6.89,6.93,85200.0
2011-08-11 10:30:00,6.93,6.99,6.92,6.96,97200.0,6.93,6.99,6.92,6.96,97200.0
2011-08-11 10:40:00,6.96,6.96,6.91,6.94,158000.0,6.96,6.96,6.91,6.94,158000.0
2011-08-11 10:50:00,6.94,6.95,6.88,6.9,117200.0,6.94,6.95,6.88,6.9,117200.0
2011-08-11 11:00:00,6.91,6.97,6.9,6.93,92400.0,6.91,6.97,6.9,6.93,92400.0
2011-08-11 11:10:00,6.94,6.94,6.91,6.93,51200.0,6.94,6.94,6.91,6.93,51200.0
2011-08-11 11:20:00,6.94,6.96,6.9,6.96,62800.0,6.94,6.96,6.9,6.96,62800.0
2011-08-11 11:30:00,6.96,6.99,6.92,6.95,62800.0,6.96,6.99,6.92,6.95,62800.0
2011-08-11 11:40:00,6.95,6.97,6.94,6.96,41600.0,6.95,6.97,6.94,6.96,41600.0
2011-08-11 11:50:00,6.96,7.0,6.93,6.93,54400.0,6.96,7.0,6.93,6.93,54400.0
2011-08-11 12:00:00,6.94,6.95,6.91,6.93,63600.0,6.94,6.95,6.91,6.93,63600.0
2011-08-11 12:10:00,6.94,6.99,6.93,6.95,172800.0,6.94,6.99,6.93,6.95,172800.0
2011-08-11 12:20:00,6.96,6.98,6.93,6.95,53200.0,6.96,6.98,6.93,6.95,53200.0
2011-08-11 12:30:00,6.96,7.02,6.96,7.02,69200.0,6.96,7.02,6.96,7.02,69200.0
2011-08-11 12:40:00,7.02,7.07,6.97,7.04,134400.0,7.02,7.07,6.97,7.04,134400.0
2011-08-11 12:50:00,7.03,7.14,7.03,7.11,70400.0,7.03,7.14,7.03,7.11,70400.0
2011-08-11 13:00:00,7.11,7.11,7.07,7.09,62800.0,7.11,7.11,7.07,7.09,62800.0
2011-08-11 13:10:00,7.1,7.12,7.07,7.09,47200.0,7.1,7.12,7.07,7.09,47200.0
2011-08-11 13:20:00,7.08,7.14,7.06,7.13,22000.0,7.08,7.14,7.06,7.13,22000.0
2011-08-11 13:30:00,7.13,7.15,7.11,7.12,83600.0,7.13,7.15,7.11,7.12,83600.0
2011-08-11 13:40:00,7.11,7.13,7.09,7.12,66400.0,7.11,7.13,7.09,7.12,66400.0
2011-08-11 13:50:00,7.12,7.16,7.11,7.16,43600.0,7.12,7.16,7.11,7.16,43600.0
2011-08-11 14:00:00,7.16,7.16,7.14,7.15,40000.0,7.16,7.16,7.14,7.15,40000.0
2011-08-11 14:10:00,7.16,7.25,7.16,7.24,435200.0,7.16,7.25,7.16,7.24,435200.0
2011-08-11 14:20:00,7.24,7.28,7.24,7.28,60800.0,7.24,7.28,7.24,7.28,60800.0
2011-08-11 14:30:00,7.28,7.28,7.22,7.25,66400.0,7.28,7.28,7.22,7.25,66400.0
2011-08-11 14:40:00,7.24,7.25,7.21,7.21,61200.0,7.24,7.25,7.21,7.21,61200.0
2011-08-11 14:50:00,7.2,7.24,7.19,7.23,46000.0,7.2,7.24,7.19,7.23,46000.0
2011-08-11 15:00:00,7.23,7.25,7.23,7.23,35600.0,7.23,7.25,7.23,7.23,35600.0
2011-08-11 15:10:00,7.24,7.28,7.23,7.28,63600.0,7.24,7.28,7.23,7.28,63600.0
2011-08-11 15:20:00,7.28,7.33,7.28,7.3,62000.0,7.28,7.33,7.28,7.3,62000.0
2011-08-11 15:30:00,7.29,7.35,7.29,7.32,111200.0,7.29,7.35,7.29,7.32,111200.0
2011-08-11 15:40:00,7.32,7.39,7.31,7.32,236800.0,7.32,7.39,7.31,7.32,236800.0
2011-08-11 15:50:00,7.32,7.33,7.21,7.22,647200.0,7.32,7.33,7.21,7.22,647200.0
2011-08-12 09:30:00,7.3,7.36,7.23,7.31,63600.0,7.3,7.36,7.23,7.31,63600.0
2011-08-12 09:40:00,7.29,7.33,7.28,7.32,114400.0,7.29,7.33,7.28,7.32,114400.0
2011-08-12 09:50:00,7.32,7.34,7.19,7.23,63200.0,7.32,7.34,7.19,7.23,63200.0
2011-08-12 10:00:00,7.21,7.22,7.15,7.19,106400.0,7.21,7.22,7.15,7.19,106400.0
2011-08-12 10:10:00,7.2,7.27,7.18,7.26,45600.0,7.2,7.27,7.18,7.26,45600.0
2011-08-12 10:20:00,7.26,7.31,7.25,7.29,38400.0,7.26,7.31,7.25,7.29,38400.0
2011-08-12 10:30:00,7.29,7.34,7.25,7.31,26800.0,7.29,7.34,7.25,7.31,26800.0
2011-08-12 10:40:00,7.31,7.32,7.28,7.29,73200.0,7.31,7.32,7.28,7.29,73200.0
2011-08-12 10:50:00,7.28,7.35,7.26,7.33,71200.0,7.28,7.35,7.26,7.33,71200.0
2011-08-12 11:00:00,7.33,7.33,7.29,7.32,41600.0,7.33,7.33,7.29,7.32,41600.0
2011-08-12 11:10:00,7.33,7.34,7.3,7.33,50800.0,7.33,7.34,7.3,7.33,50800.0
2011-08-12 11:20:00,7.33,7.33,7.3,7.32,46000.0,7.33,7.33,7.3,7.32,46000.0
2011-08-12 11:30:00,7.31,7.37,7.3,7.37,43600.0,7.31,7.37,7.3,7.37,43600.0
2011-08-12 11:40:00,7.37,7.39,7.35,7.38,42800.0,7.37,7.39,7.35,7.38,42800.0
2011-08-12 11:50:00,7.38,7.42,7.37,7.4,50000.0,7.38,7.42,7.37,7.4,50000.0
2011-08-12 12:00:00,7.4,7.41,7.39,7.4,32000.0,7.4,7.41,7.39,7.4,32000.0
2011-08-12 12:10:00,7.39,7.4,7.34,7.39,66400.0,7.39,7.4,7.34,7.39,66400.0
2011-08-12 12:20:00,7.39,7.39,7.37,7.39,50000.0,7.39,7.39,7.37,7.39,50000.0
2011-08-12 12:30:00,7.39,7.4,7.36,7.36,54400.0,7.39,7.4,7.36,7.36,54400.0
2011-08-12 12:40:00,7.37,7.4,7.36,7.36,32800.0,7.37,7.4,7.36,7.36,32800.0
2011-08-12 12:50:00,7.35,7.4,7.35,7.4,45200.0,7.35,7.4,7.35,7.4,45200.0
2011-08-12 13:00:00,7.4,7.42,7.4,7.4,29600.0,7.4,7.42,7.4,7.4,29600.0
2011-08-12 13:10:00,7.4,7.4,7.38,7.39,26400.0,7.4,7.4,7.38,7.39,26400.0
2011-08-12 13:20:00,7.39,7.4,7.37,7.39,41600.0,7.39,7.4,7.37,7.39,41600.0
2011-08-12 13:30:00,7.38,7.44,7.38,7.43,83600.0,7.38,7.44,7.38,7.43,83600.0
2011-08-12 13:40:00,7.43,7.45,7.41,7.42,87600.0,7.43,7.45,7.41,7.42,87600.0
2011-08-12 13:50:00,7.42,7.43,7.4,7.43,54400.0,7.42,7.43,7.4,7.43,54400.0
2011-08-12 14:00:00,7.43,7.48,7.43,7.48,46400.0,7.43,7.48,7.43,7.48,46400.0
2011-08-12 14:10:00,7.48,7.48,7.39,7.41,76400.0,7.48,7.48,7.39,7.41,76400.0
2011-08-12 14:20:00,7.41,7.42,7.37,7.41,71200.0,7.41,7.42,7.37,7.41,71200.0
2011-08-12 14:30:00,7.41,7.42,7.36,7.37,45600.0,7.41,7.42,7.36,7.37,45600.0
2011-08-12 14:40:00,7.37,7.42,7.36,7.4,47600.0,7.37,7.42,7.36,7.4,47600.0
2011-08-12 14:50:00,7.4,7.41,7.37,7.4,39600.0,7.4,7.41,7.37,7.4,39600.0
2011-08-12 15:00:00,7.4,7.45,7.4,7.41,72400.0,7.4,7.45,7.4,7.41,72400.0
2011-08-12 15:10:00,7.41,7.42,7.39,7.39,64000.0,7.41,7.42,7.39,7.39,64000.0
2011-08-12 15:20:00,7.39,7.42,7.39,7.41,62000.0,7.39,7.42,7.39,7.41,62000.0
2011-08-12 15:30:00,7.42,7.42,7.37,7.42,117200.0,7.42,7.42,7.37,7.42,117200.0
2011-08-12 15:40:00,7.41,7.44,7.39,7.41,110800.0,7.41,7.44,7.39,7.41,110800.0
2011-08-12 15:50:00,7.41,7.43,7.41,7.43,252400.0,7.41,7.43,7.41,7.43,252400.0
2011-08-15 09:30:00,7.5,7.6,7.5,7.59,104400.0,7.5,7.6,7.5,7.59,104400.0
2011-08-15 09:40:00,7.59,7.63,7.56,7.63,45600.0,7.59,7.63,7.56,7.63,45600.0
2011-08-15 09:50:00,7.62,7.62,7.51,7.52,48800.0,7.62,7.62,7.51,7.52,48800.0
2011-08-15 10:00:00,7.53,7.57,7.52,7.54,58000.0,7.53,7.57,7.52,7.54,58000.0
2011-08-15 10:10:00,7.54,7.57,7.52,7.56,28800.0,7.54,7.57,7.52,7.56,28800.0
2011-08-15 10:20:00,7.56,7.6,7.56,7.58,36400.0,7.56,7.6,7.56,7.58,36400.0
2011-08-15 10:30:00,7.57,7.58,7.52,7.54,38400.0,7.57,7.58,7.52,7.54,38400.0
2011-08-15 10:40:00,7.52,7.53,7.49,7.5,40800.0,7.52,7.53,7.49,7.5,40800.0
2011-08-15 10:50:00,7.49,7.49,7.45,7.46,34800.0,7.49,7.49,7.45,7.46,34800.0
2011-08-15 11:00:00,7.45,7.5,7.45,7.45,18800.0,7.45,7.5,7.45,7.45,18800.0
2011-08-15 11:10:00,7.44,7.45,7.37,7.37,60400.0,7.44,7.45,7.37,7.37,60400.0
2011-08-15 11:20:00,7.37,7.38,7.31,7.32,165600.0,7.37,7.38,7.31,7.32,165600.0
2011-08-15 11:30:00,7.31,7.34,7.3,7.33,77600.0,7.31,7.34,7.3,7.33,77600.0
2011-08-15 11:40:00,7.34,7.4,7.33,7.39,51600.0,7.34,7.4,7.33,7.39,51600.0
2011-08-15 11:50:00,7.4,7.43,7.4,7.4,44400.0,7.4,7.43,7.4,7.4,44400.0
2011-08-15 12:00:00,7.4,7.43,7.4,7.4,37200.0,7.4,7.43,7.4,7.4,37200.0
2011-08-15 12:10:00,7.39,7.4,7.38,7.39,18800.0,7.39,7.4,7.38,7.39,18800.0
2011-08-15 12:20:00,7.39,7.41,7.37,7.4,26000.0,7.39,7.41,7.37,7.4,26000.0
2011-08-15 12:30:00,7.4,7.42,7.4,7.42,22000.0,7.4,7.42,7.4,7.42,22000.0
2011-08-15 12:40:00,7.42,7.42,7.4,7.4,18400.0,7.42,7.42,7.4,7.4,18400.0
2011-08-15 12:50:00,7.4,7.42,7.4,7.41,10800.0,7.4,7.42,7.4,7.41,10800.0
2011-08-15 13:00:00,7.42,7.43,7.39,7.39,20400.0,7.42,7.43,7.39,7.39,20400.0
2011-08-15 13:10:00,7.39,7.39,7.36,7.38,29600.0,7.39,7.39,7.36,7.38,29600.0
2011-08-15 13:20:00,7.39,7.4,7.38,7.38,18800.0,7.39,7.4,7.38,7.38,18800.0
2011-08-15 13:30:00,7.38,7.38,7.35,7.36,36400.0,7.38,7.38,7.35,7.36,36400.0
2011-08-15 13:40:00,7.36,7.39,7.36,7.38,103600.0,7.36,7.39,7.36,7.38,103600.0
2011-08-15 13:50:00,7.38,7.41,7.38,7.39,36400.0,7.38,7.41,7.38,7.39,36400.0
2011-08-15 14:00:00,7.39,7.41,7.39,7.4,30400.0,7.39,7.41,7.39,7.4,30400.0
2011-08-15 14:10:00,7.4,7.41,7.4,7.41,15600.0,7.4,7.41,7.4,7.41,15600.0
2011-08-15 14:20:00,7.41,7.45,7.41,7.45,39200.0,7.41,7.45,7.41,7.45,39200.0
2011-08-15 14:30:00,7.45,7.46,7.42,7.44,166800.0,7.45,7.46,7.42,7.44,166800.0
2011-08-15 14:40:00,7.44,7.47,7.44,7.47,36400.0,7.44,7.47,7.44,7.47,36400.0
2011-08-15 14:50:00,7.47,7.47,7.45,7.47,29200.0,7.47,7.47,7.45,7.47,29200.0
2011-08-15 15:00:00,7.47,7.49,7.47,7.48,30000.0,7.47,7.49,7.47,7.48,30000.0
2011-08-15 15:10:00,7.48,7.48,7.46,7.47,42800.0,7.48,7.48,7.46,7.47,42800.0
2011-08-15 15:20:00,7.47,7.51,7.47,7.5,223200.0,7.47,7.51,7.47,7.5,223200.0
2011-08-15 15:30:00,7.51,7.53,7.51,7.53,129600.0,7.51,7.53,7.51,7.53,129600.0
2011-08-15 15:40:00,7.53,7.58,7.53,7.58,224400.0,7.53,7.58,7.53,7.58,224400.0
2011-08-15 15:50:00,7.58,7.62,7.58,7.62,417200.0,7.58,7.62,7.58,7.62,417200.0
2011-08-16 09:30:00,7.5,7.51,7.45,7.49,98400.0,7.5,7.51,7.45,7.49,98400.0
2011-08-16 09:40:00,7.48,7.48,7.43,7.43,24800.0,7.48,7.48,7.43,7.43,24800.0
2011-08-16 09:50:00,7.41,7.45,7.36,7.42,56800.0,7.41,7.45,7.36,7.42,56800.0
2011-08-16 10:00:00,7.42,7.47,7.4,7.43,107600.0,7.42,7.47,7.4,7.43,107600.0
2011-08-16 10:10:00,7.43,7.47,7.43,7.47,39200.0,7.43,7.47,7.43,7.47,39200.0
2011-08-16 10:20:00,7.47,7.51,7.45,7.51,20800.0,7.47,7.51,7.45,7.51,20800.0
2011-08-16 10:30:00,7.51,7.51,7.47,7.48,24400.0,7.51,7.51,7.47,7.48,24400.0
2011-08-16 10:40:00,7.49,7.49,7.46,7.48,18800.0,7.49,7.49,7.46,7.48,18800.0
2011-08-16 10:50:00,7.49,7.51,7.48,7.5,13200.0,7.49,7.51,7.48,7.5,13200.0
2011-08-16 11:00:00,7.51,7.51,7.49,7.49,14800.0,7.51,7.51,7.49,7.49,14800.0
2011-08-16 11:10:00,7.48,7.5,7.47,7.48,20400.0,7.48,7.5,7.47,7.48,20400.0
2011-08-16 11:20:00,7.49,7.5,7.48,7.5,21600.0,7.49,7.5,7.48,7.5,21600.0
2011-08-16 11:30:00,7.5,7.5,7.48,7.5,29600.0,7.5,7.5,7.48,7.5,29600.0
2011-08-16 11:40:00,7.5,7.52,7.5,7.52,12400.0,7.5,7.52,7.5,7.52,12400.0
2011-08-16 11:50:00,7.52,7.52,7.5,7.51,11600.0,7.52,7.52,7.5,7.51,11600.0
2011-08-16 12:00:00,7.51,7.55,7.5,7.54,28800.0,7.51,7.55,7.5,7.54,28800.0
2011-08-16 12:10:00,7.55,7.56,7.5,7.53,52800.0,7.55,7.56,7.5,7.53,52800.0
2011-08-16 12:20:00,7.54,7.55,7.46,7.48,57600.0,7.54,7.55,7.46,7.48,57600.0
2011-08-16 12:30:00,7.48,7.52,7.46,7.52,48800.0,7.48,7.52,7.46,7.52,48800.0
2011-08-16 12:40:00,7.53,7.54,7.51,7.52,48800.0,7.53,7.54,7.51,7.52,48800.0
2011-08-16 12:50:00,7.53,7.54,7.51,7.53,37200.0,7.53,7.54,7.51,7.53,37200.0
2011-08-16 13:00:00,7.53,7.53,7.46,7.51,142800.0,7.53,7.53,7.46,7.51,142800.0
2011-08-16 13:10:00,7.51,7.51,7.49,7.5,35200.0,7.51,7.51,7.49,7.5,35200.0
2011-08-16 13:20:00,7.51,7.52,7.48,7.51,65600.0,7.51,7.52,7.48,7.51,65600.0
2011-08-16 13:30:00,7.5,7.53,7.5,7.51,19200.0,7.5,7.53,7.5,7.51,19200.0
2011-08-16 13:40:00,7.52,7.52,7.51,7.52,14800.0,7.52,7.52,7.51,7.52,14800.0
2011-08-16 13:50:00,7.51,7.55,7.51,7.53,20800.0,7.51,7.55,7.51,7.53,20800.0
2011-08-16 14:00:00,7.53,7.57,7.53,7.57,81200.0,7.53,7.57,7.53,7.57,81200.0
2011-08-16 14:10:00,7.57,7.6,7.57,7.57,50400.0,7.57,7.6,7.57,7.57,50400.0
2011-08-16 14:20:00,7.57,7.58,7.53,7.54,39600.0,7.57,7.58,7.53,7.54,39600.0
2011-08-16 14:30:00,7.53,7.54,7.51,7.54,108800.0,7.53,7.54,7.51,7.54,108800.0
2011-08-16 14:40:00,7.52,7.53,7.52,7.53,31200.0,7.52,7.53,7.52,7.53,31200.0
2011-08-16 14:50:00,7.53,7.54,7.52,7.53,68000.0,7.53,7.54,7.52,7.53,68000.0
2011-08-16 15:00:00,7.53,7.56,7.52,7.56,30000.0,7.53,7.56,7.52,7.56,30000.0
2011-08-16 15:10:00,7.56,7.6,7.55,7.59,44400.0,7.56,7.6,7.55,7.59,44400.0
2011-08-16 15:20:00,7.6,7.62,7.57,7.62,51600.0,7.6,7.62,7.57,7.62,51600.0
2011-08-16 15:30:00,7.62,7.62,7.59,7.59,56000.0,7.62,7.62,7.59,7.59,56000.0
2011-08-16 15:40:00,7.6,7.62,7.56,7.58,173600.0,7.6,7.62,7.56,7.58,173600.0
2011-08-16 15:50:00,7.58,7.59,7.56,7.57,313200.0,7.58,7.59,7.56,7.57,313200.0
2011-08-17 09:30:00,7.62,7.67,7.6,7.64,258800.0,7.62,7.67,7.6,7.64,258800.0
2011-08-17 09:40:00,7.64,7.67,7.63,7.67,47200.0,7.64,7.67,7.63,7.67,47200.0
2011-08-17 09:50:00,7.67,7.7,7.67,7.69,26000.0,7.67,7.7,7.67,7.69,26000.0
2011-08-17 10:00:00,7.69,7.7,7.65,7.68,40000.0,7.69,7.7,7.65,7.68,40000.0
2011-08-17 10:10:00,7.68,7.74,7.68,7.74,42400.0,7.68,7.74,7.68,7.74,42400.0
2011-08-17 10:20:00,7.73,7.75,7.72,7.74,59200.0,7.73,7.75,7.72,7.74,59200.0
2011-08-17 10:30:00,7.74,7.77,7.7,7.77,290400.0,7.74,7.77,7.7,7.77,290400.0
2011-08-17 10:40:00,7.76,7.79,7.76,7.78,74000.0,7.76,7.79,7.76,7.78,74000.0
2011-08-17 10:50:00,7.77,7.79,7.75,7.75,80400.0,7.77,7.79,7.75,7.75,80400.0
2011-08-17 11:00:00,7.75,7.77,7.75,7.77,64800.0,7.75,7.77,7.75,7.77,64800.0
2011-08-17 11:10:00,7.77,7.77,7.75,7.75,106000.0,7.77,7.77,7.75,7.75,106000.0
2011-08-17 11:20:00,7.74,7.74,7.71,7.71,79600.0,7.74,7.74,7.71,7.71,79600.0
2011-08-17 11:30:00,7.72,7.74,7.68,7.68,93200.0,7.72,7.74,7.68,7.68,93200.0
2011-08-17 11:40:00,7.68,7.7,7.66,7.68,114400.0,7.68,7.7,7.66,7.68,114400.0
2011-08-17 11:50:00,7.68,7.68,7.63,7.66,97200.0,7.68,7.68,7.63,7.66,97200.0
2011-08-17 12:00:00,7.66,7.67,7.63,7.63,159600.0,7.66,7.67,7.63,7.63,159600.0
2011-08-17 12:10:00,7.64,7.65,7.62,7.63,16000.0,7.64,7.65,7.62,7.63,16000.0
2011-08-17 12:20:00,7.63,7.65,7.61,7.64,77600.0,7.63,7.65,7.61,7.64,77600.0
2011-08-17 12:30:00,7.63,7.67,7.63,7.66,61600.0,7.63,7.67,7.63,7.66,61600.0
2011-08-17 12:40:00,7.66,7.67,7.63,7.67,48000.0,7.66,7.67,7.63,7.67,48000.0
2011-08-17 12:50:00,7.67,7.68,7.63,7.64,67600.0,7.67,7.68,7.63,7.64,67600.0
2011-08-17 13:00:00,7.64,7.66,7.61,7.63,97600.0,7.64,7.66,7.61,7.63,97600.0
2011-08-17 13:10:00,7.63,7.65,7.62,7.63,57200.0,7.63,7.65,7.62,7.63,57200.0
2011-08-17 13:20:00,7.63,7.64,7.59,7.6,36400.0,7.63,7.64,7.59,7.6,36400.0
2011-08-17 13:30:00,7.6,7.61,7.57,7.58,35200.0,7.6,7.61,7.57,7.58,35200.0
2011-08-17 13:40:00,7.58,7.58,7.56,7.58,20400.0,7.58,7.58,7.56,7.58,20400.0
2011-08-17 13:50:00,7.57,7.6,7.57,7.6,58800.0,7.57,7.6,7.57,7.6,58800.0
2011-08-17 14:00:00,7.6,7.62,7.6,7.6,78000.0,7.6,7.62,7.6,7.6,78000.0
2011-08-17 14:10:00,7.61,7.68,7.61,7.64,143600.0,7.61,7.68,7.61,7.64,143600.0
2011-08-17 14:20:00,7.65,7.66,7.62,7.62,19200.0,7.65,7.66,7.62,7.62,19200.0
2011-08-17 14:30:00,7.62,7.62,7.58,7.59,34000.0,7.62,7.62,7.58,7.59,34000.0
2011-08-17 14:40:00,7.58,7.6,7.57,7.59,22400.0,7.58,7.6,7.57,7.59,22400.0
2011-08-17 14:50:00,7.58,7.58,7.57,7.58,17600.0,7.58,7.58,7.57,7.58,17600.0
2011-08-17 15:00:00,7.58,7.58,7.56,7.58,24800.0,7.58,7.58,7.56,7.58,24800.0
2011-08-17 15:10:00,7.58,7.58,7.56,7.58,40000.0,7.58,7.58,7.56,7.58,40000.0
2011-08-17 15:20:00,7.58,7.6,7.57,7.6,52000.0,7.58,7.6,7.57,7.6,52000.0
2011-08-17 15:30:00,7.59,7.6,7.56,7.57,40000.0,7.59,7.6,7.56,7.57,40000.0
2011-08-17 15:40:00,7.58,7.64,7.57,7.63,213600.0,7.58,7.64,7.57,7.63,213600.0
2011-08-17 15:50:00,7.64,7.64,7.6,7.61,140400.0,7.64,7.64,7.6,7.61,140400.0
2011-08-18 09:30:00,7.31,7.34,7.28,7.33,40800.0,7.31,7.34,7.28,7.33,40800.0
2011-08-18 09:40:00,7.34,7.36,7.31,7.33,19200.0,7.34,7.36,7.31,7.33,19200.0
2011-08-18 09:50:00,7.33,7.36,7.33,7.35,21600.0,7.33,7.36,7.33,7.35,21600.0
2011-08-18 10:00:00,7.34,7.34,7.18,7.23,64800.0,7.34,7.34,7.18,7.23,64800.0
2011-08-18 10:10:00,7.23,7.31,7.21,7.28,38000.0,7.23,7.31,7.21,7.28,38000.0
2011-08-18 10:20:00,7.28,7.34,7.25,7.32,34800.0,7.28,7.34,7.25,7.32,34800.0
2011-08-18 10:30:00,7.32,7.32,7.25,7.26,41200.0,7.32,7.32,7.25,7.26,41200.0
2011-08-18 10:40:00,7.26,7.26,7.21,7.25,40000.0,7.26,7.26,7.21,7.25,40000.0
2011-08-18 10:50:00,7.26,7.26,7.23,7.26,28000.0,7.26,7.26,7.23,7.26,28000.0
2011-08-18 11:00:00,7.25,7.25,7.19,7.19,21200.0,7.25,7.25,7.19,7.19,21200.0
2011-08-18 11:10:00,7.19,7.2,7.14,7.17,28800.0,7.19,7.2,7.14,7.17,28800.0
2011-08-18 11:20:00,7.17,7.18,7.16,7.17,32400.0,7.17,7.18,7.16,7.17,32400.0
2011-08-18 11:30:00,7.17,7.22,7.17,7.2,23600.0,7.17,7.22,7.17,7.2,23600.0
2011-08-18 11:40:00,7.21,7.26,7.2,7.26,22400.0,7.21,7.26,7.2,7.26,22400.0
2011-08-18 11:50:00,7.26,7.26,7.23,7.24,12400.0,7.26,7.26,7.23,7.24,12400.0
2011-08-18 12:00:00,7.24,7.24,7.21,7.22,35600.0,7.24,7.24,7.21,7.22,35600.0
2011-08-18 12:10:00,7.21,7.24,7.2,7.24,22800.0,7.21,7.24,7.2,7.24,22800.0
2011-08-18 12:20:00,7.23,7.25,7.22,7.22,17600.0,7.23,7.25,7.22,7.22,17600.0
2011-08-18 12:30:00,7.21,7.22,7.19,7.19,14000.0,7.21,7.22,7.19,7.19,14000.0
2011-08-18 12:40:00,7.18,7.19,7.16,7.16,12800.0,7.18,7.19,7.16,7.16,12800.0
2011-08-18 12:50:00,7.16,7.17,7.16,7.16,7600.0,7.16,7.17,7.16,7.16,7600.0
2011-08-18 13:00:00,7.16,7.17,7.14,7.14,23200.0,7.16,7.17,7.14,7.14,23200.0
2011-08-18 13:10:00,7.15,7.17,7.13,7.16,62400.0,7.15,7.17,7.13,7.16,62400.0
2011-08-18 13:20:00,7.16,7.19,7.16,7.18,19200.0,7.16,7.19,7.16,7.18,19200.0
2011-08-18 13:30:00,7.18,7.19,7.13,7.13,30800.0,7.18,7.19,7.13,7.13,30800.0
2011-08-18 13:40:00,7.13,7.16,7.13,7.15,16400.0,7.13,7.16,7.13,7.15,16400.0
2011-08-18 13:50:00,7.16,7.17,7.14,7.15,27600.0,7.16,7.17,7.14,7.15,27600.0
2011-08-18 14:00:00,7.15,7.2,7.14,7.16,50800.0,7.15,7.2,7.14,7.16,50800.0
2011-08-18 14:10:00,7.16,7.18,7.14,7.18,33200.0,7.16,7.18,7.14,7.18,33200.0
2011-08-18 14:20:00,7.19,7.22,7.19,7.22,86400.0,7.19,7.22,7.19,7.22,86400.0
2011-08-18 14:30:00,7.22,7.25,7.2,7.23,100400.0,7.22,7.25,7.2,7.23,100400.0
2011-08-18 14:40:00,7.23,7.23,7.19,7.2,32000.0,7.23,7.23,7.19,7.2,32000.0
2011-08-18 14:50:00,7.2,7.2,7.16,7.17,28000.0,7.2,7.2,7.16,7.17,28000.0
2011-08-18 15:00:00,7.16,7.17,7.14,7.15,44800.0,7.16,7.17,7.14,7.15,44800.0
2011-08-18 15:10:00,7.15,7.17,7.13,7.13,36000.0,7.15,7.17,7.13,7.13,36000.0
2011-08-18 15:20:00,7.13,7.18,7.12,7.18,72400.0,7.13,7.18,7.12,7.18,72400.0
2011-08-18 15:30:00,7.18,7.18,7.15,7.16,66400.0,7.18,7.18,7.15,7.16,66400.0
2011-08-18 15:40:00,7.16,7.16,7.09,7.13,136400.0,7.16,7.16,7.09,7.13,136400.0
2011-08-18 15:50:00,7.12,7.24,7.12,7.18,250000.0,7.12,7.24,7.12,7.18,250000.0
2011-08-19 09:30:00,7.02,7.14,6.97,7.14,106000.0,7.02,7.14,6.97,7.14,106000.0
2011-08-19 09:40:00,7.15,7.21,7.14,7.15,29200.0,7.15,7.21,7.14,7.15,29200.0
2011-08-19 09:50:00,7.14,7.2,7.11,7.2,26400.0,7.14,7.2,7.11,7.2,26400.0
2011-08-19 10:00:00,7.2,7.24,7.19,7.22,20000.0,7.2,7.24,7.19,7.22,20000.0
2011-08-19 10:10:00,7.21,7.26,7.2,7.24,31600.0,7.21,7.26,7.2,7.24,31600.0
2011-08-19 10:20:00,7.25,7.3,7.24,7.28,50400.0,7.25,7.3,7.24,7.28,50400.0
2011-08-19 10:30:00,7.28,7.28,7.21,7.22,22000.0,7.28,7.28,7.21,7.22,22000.0
2011-08-19 10:40:00,7.23,7.24,7.19,7.22,17200.0,7.23,7.24,7.19,7.22,17200.0
2011-08-19 10:50:00,7.23,7.23,7.2,7.22,7200.0,7.23,7.23,7.2,7.22,7200.0
2011-08-19 11:00:00,7.21,7.22,7.19,7.2,11200.0,7.21,7.22,7.19,7.2,11200.0
2011-08-19 11:10:00,7.19,7.19,7.15,7.16,37200.0,7.19,7.19,7.15,7.16,37200.0
2011-08-19 11:20:00,7.17,7.19,7.17,7.18,10400.0,7.17,7.19,7.17,7.18,10400.0
2011-08-19 11:30:00,7.18,7.2,7.15,7.18,8800.0,7.18,7.2,7.15,7.18,8800.0
2011-08-19 11:40:00,7.18,7.22,7.18,7.19,10000.0,7.18,7.22,7.18,7.19,10000.0
2011-08-19 11:50:00,7.2,7.24,7.2,7.24,13200.0,7.2,7.24,7.2,7.24,13200.0
2011-08-19 12:00:00,7.24,7.24,7.22,7.23,14400.0,7.24,7.24,7.22,7.23,14400.0
2011-08-19 12:10:00,7.22,7.22,7.21,7.21,5200.0,7.22,7.22,7.21,7.21,5200.0
2011-08-19 12:20:00,7.22,7.22,7.2,7.2,5600.0,7.22,7.22,7.2,7.2,5600.0
2011-08-19 12:30:00,7.21,7.22,7.2,7.2,12400.0,7.21,7.22,7.2,7.2,12400.0
2011-08-19 12:40:00,7.2,7.21,7.19,7.21,13200.0,7.2,7.21,7.19,7.21,13200.0
2011-08-19 12:50:00,7.21,7.21,7.19,7.19,14800.0,7.21,7.21,7.19,7.19,14800.0
2011-08-19 13:00:00,7.19,7.21,7.18,7.21,10800.0,7.19,7.21,7.18,7.21,10800.0
2011-08-19 13:10:00,7.21,7.22,7.2,7.21,16000.0,7.21,7.22,7.2,7.21,16000.0
2011-08-19 13:20:00,7.21,7.22,7.19,7.21,14400.0,7.21,7.22,7.19,7.21,14400.0
2011-08-19 13:30:00,7.2,7.21,7.18,7.18,33200.0,7.2,7.21,7.18,7.18,33200.0
2011-08-19 13:40:00,7.18,7.18,7.15,7.17,23200.0,7.18,7.18,7.15,7.17,23200.0
2011-08-19 13:50:00,7.17,7.21,7.17,7.2,75600.0,7.17,7.21,7.17,7.2,75600.0
2011-08-19 14:00:00,7.19,7.24,7.19,7.23,182000.0,7.19,7.24,7.19,7.23,182000.0
2011-08-19 14:10:00,7.22,7.23,7.2,7.21,56000.0,7.22,7.23,7.2,7.21,56000.0
2011-08-19 14:20:00,7.2,7.21,7.18,7.2,54400.0,7.2,7.21,7.18,7.2,54400.0
2011-08-19 14:30:00,7.2,7.22,7.17,7.22,41200.0,7.2,7.22,7.17,7.22,41200.0
2011-08-19 14:40:00,7.22,7.23,7.2,7.2,34400.0,7.22,7.23,7.2,7.2,34400.0
2011-08-19 14:50:00,7.21,7.22,7.18,7.2,54400.0,7.21,7.22,7.18,7.2,54400.0
2011-08-19 15:00:00,7.19,7.19,7.15,7.16,77600.0,7.19,7.19,7.15,7.16,77600.0
2011-08-19 15:10:00,7.16,7.17,7.12,7.14,74000.0,7.16,7.17,7.12,7.14,74000.0
2011-08-19 15:20:00,7.14,7.2,7.14,7.17,62400.0,7.14,7.2,7.14,7.17,62400.0
2011-08-19 15:30:00,7.17,7.18,7.14,7.15,64800.0,7.17,7.18,7.14,7.15,64800.0
2011-08-19 15:40:00,7.15,7.16,7.13,7.16,104000.0,7.15,7.16,7.13,7.16,104000.0
2011-08-19 15:50:00,7.16,7.19,7.13,7.15,226000.0,7.16,7.19,7.13,7.15,226000.0
2011-08-22 09:30:00,7.36,7.36,7.29,7.31,61200.0,7.36,7.36,7.29,7.31,61200.0
2011-08-22 09:40:00,7.32,7.33,7.23,7.25,28800.0,7.32,7.33,7.23,7.25,28800.0
2011-08-22 09:50:00,7.26,7.26,7.21,7.22,41600.0,7.26,7.26,7.21,7.22,41600.0
2011-08-22 10:00:00,7.22,7.25,7.18,7.18,47600.0,7.22,7.25,7.18,7.18,47600.0
2011-08-22 10:10:00,7.18,7.21,7.15,7.21,53200.0,7.18,7.21,7.15,7.21,53200.0
2011-08-22 10:20:00,7.21,7.24,7.21,7.23,22800.0,7.21,7.24,7.21,7.23,22800.0
2011-08-22 10:30:00,7.23,7.24,7.18,7.18,51600.0,7.23,7.24,7.18,7.18,51600.0
2011-08-22 10:40:00,7.18,7.21,7.17,7.19,24000.0,7.18,7.21,7.17,7.19,24000.0
2011-08-22 10:50:00,7.2,7.22,7.12,7.12,48000.0,7.2,7.22,7.12,7.12,48000.0
2011-08-22 11:00:00,7.12,7.15,7.12,7.14,24400.0,7.12,7.15,7.12,7.14,24400.0
2011-08-22 11:10:00,7.13,7.13,7.08,7.08,24000.0,7.13,7.13,7.08,7.08,24000.0
2011-08-22 11:20:00,7.08,7.08,7.04,7.06,39600.0,7.08,7.08,7.04,7.06,39600.0
2011-08-22 11:30:00,7.06,7.07,7.0,7.01,52400.0,7.06,7.07,7.0,7.01,52400.0
2011-08-22 11:40:00,7.0,7.02,6.99,7.02,50800.0,7.0,7.02,6.99,7.02,50800.0
2011-08-22 11:50:00,7.02,7.02,6.99,7.0,62800.0,7.02,7.02,6.99,7.0,62800.0
2011-08-22 12:00:00,7.01,7.06,7.01,7.06,29600.0,7.01,7.06,7.01,7.06,29600.0
2011-08-22 12:10:00,7.06,7.09,7.05,7.09,39600.0,7.06,7.09,7.05,7.09,39600.0
2011-08-22 12:20:00,7.09,7.11,7.08,7.08,34000.0,7.09,7.11,7.08,7.08,34000.0
2011-08-22 12:30:00,7.08,7.1,7.06,7.07,52400.0,7.08,7.1,7.06,7.07,52400.0
2011-08-22 12:40:00,7.08,7.12,7.05,7.12,23200.0,7.08,7.12,7.05,7.12,23200.0
2011-08-22 12:50:00,7.12,7.16,7.1,7.15,19600.0,7.12,7.16,7.1,7.15,19600.0
2011-08-22 13:00:00,7.15,7.17,7.14,7.17,12800.0,7.15,7.17,7.14,7.17,12800.0
2011-08-22 13:10:00,7.16,7.16,7.13,7.13,26400.0,7.16,7.16,7.13,7.13,26400.0
2011-08-22 13:20:00,7.14,7.15,7.11,7.11,27600.0,7.14,7.15,7.11,7.11,27600.0
2011-08-22 13:30:00,7.12,7.13,7.08,7.08,18400.0,7.12,7.13,7.08,7.08,18400.0
2011-08-22 13:40:00,7.09,7.09,7.06,7.06,13600.0,7.09,7.09,7.06,7.06,13600.0
2011-08-22 13:50:00,7.07,7.08,7.04,7.08,25200.0,7.07,7.08,7.04,7.08,25200.0
2011-08-22 14:00:00,7.07,7.09,7.06,7.07,39200.0,7.07,7.09,7.06,7.07,39200.0
2011-08-22 14:10:00,7.07,7.09,7.05,7.06,40400.0,7.07,7.09,7.05,7.06,40400.0
2011-08-22 14:20:00,7.06,7.09,7.06,7.06,25200.0,7.06,7.09,7.06,7.06,25200.0
2011-08-22 14:30:00,7.05,7.07,7.05,7.05,32000.0,7.05,7.07,7.05,7.05,32000.0
2011-08-22 14:40:00,7.05,7.07,7.05,7.06,23200.0,7.05,7.07,7.05,7.06,23200.0
2011-08-22 14:50:00,7.06,7.06,7.02,7.02,22800.0,7.06,7.06,7.02,7.02,22800.0
2011-08-22 15:00:00,7.02,7.06,7.02,7.04,45200.0,7.02,7.06,7.02,7.04,45200.0
2011-08-22 15:10:00,7.04,7.07,7.04,7.05,61600.0,7.04,7.07,7.04,7.05,61600.0
2011-08-22 15:20:00,7.05,7.07,7.04,7.06,45200.0,7.05,7.07,7.04,7.06,45200.0
2011-08-22 15:30:00,7.06,7.07,7.05,7.05,52000.0,7.06,7.07,7.05,7.05,52000.0
2011-08-22 15:40:00,7.05,7.08,7.05,7.06,86000.0,7.05,7.08,7.05,7.06,86000.0
2011-08-22 15:50:00,7.06,7.06,7.01,7.03,98800.0,7.06,7.06,7.01,7.03,98800.0
2011-08-23 09:30:00,7.09,7.15,7.07,7.07,75600.0,7.09,7.15,7.07,7.07,75600.0
2011-08-23 09:40:00,7.05,7.14,7.03,7.14,19200.0,7.05,7.14,7.03,7.14,19200.0
2011-08-23 09:50:00,7.13,7.18,7.09,7.13,29200.0,7.13,7.18,7.09,7.13,29200.0
2011-08-23 10:00:00,7.13,7.25,7.13,7.23,54800.0,7.13,7.25,7.13,7.23,54800.0
2011-08-23 10:10:00,7.22,7.23,7.19,7.19,30000.0,7.22,7.23,7.19,7.19,30000.0
2011-08-23 10:20:00,7.19,7.21,7.18,7.2,16400.0,7.19,7.21,7.18,7.2,16400.0
2011-08-23 10:30:00,7.21,7.22,7.18,7.21,18800.0,7.21,7.22,7.18,7.21,18800.0
2011-08-23 10:40:00,7.22,7.24,7.21,7.22,16800.0,7.22,7.24,7.21,7.22,16800.0
2011-08-23 10:50:00,7.22,7.22,7.16,7.16,19200.0,7.22,7.22,7.16,7.16,19200.0
2011-08-23 11:00:00,7.16,7.18,7.16,7.17,10000.0,7.16,7.18,7.16,7.17,10000.0
2011-08-23 11:10:00,7.16,7.18,7.16,7.17,35200.0,7.16,7.18,7.16,7.17,35200.0
2011-08-23 11:20:00,7.16,7.19,7.16,7.18,14000.0,7.16,7.19,7.16,7.18,14000.0
2011-08-23 11:30:00,7.19,7.23,7.19,7.2,32400.0,7.19,7.23,7.19,7.2,32400.0
2011-08-23 11:40:00,7.21,7.24,7.2,7.23,12800.0,7.21,7.24,7.2,7.23,12800.0
2011-08-23 11:50:00,7.23,7.29,7.23,7.27,44400.0,7.23,7.29,7.23,7.27,44400.0
2011-08-23 12:00:00,7.28,7.29,7.28,7.29,26000.0,7.28,7.29,7.28,7.29,26000.0
2011-08-23 12:10:00,7.28,7.29,7.26,7.26,23200.0,7.28,7.29,7.26,7.26,23200.0
2011-08-23 12:20:00,7.27,7.27,7.25,7.25,28800.0,7.27,7.27,7.25,7.25,28800.0
2011-08-23 12:30:00,7.25,7.27,7.25,7.26,16400.0,7.25,7.27,7.25,7.26,16400.0
2011-08-23 12:40:00,7.29,7.31,7.28,7.29,16000.0,7.29,7.31,7.28,7.29,16000.0
2011-08-23 12:50:00,7.28,7.32,7.28,7.3,42000.0,7.28,7.32,7.28,7.3,42000.0
2011-08-23 13:00:00,7.31,7.33,7.3,7.32,34800.0,7.31,7.33,7.3,7.32,34800.0
2011-08-23 13:10:00,7.31,7.32,7.3,7.32,16000.0,7.31,7.32,7.3,7.32,16000.0
2011-08-23 13:20:00,7.32,7.32,7.31,7.32,14000.0,7.32,7.32,7.31,7.32,14000.0
2011-08-23 13:30:00,7.32,7.33,7.32,7.32,31600.0,7.32,7.33,7.32,7.32,31600.0
2011-08-23 13:40:00,7.32,7.35,7.31,7.35,44000.0,7.32,7.35,7.31,7.35,44000.0
2011-08-23 13:50:00,7.35,7.36,7.3,7.32,18800.0,7.35,7.36,7.3,7.32,18800.0
2011-08-23 14:00:00,7.32,7.33,7.31,7.31,22400.0,7.32,7.33,7.31,7.31,22400.0
2011-08-23 14:10:00,7.3,7.31,7.26,7.3,34000.0,7.3,7.31,7.26,7.3,34000.0
2011-08-23 14:20:00,7.28,7.33,7.28,7.33,25200.0,7.28,7.33,7.28,7.33,25200.0
2011-08-23 14:30:00,7.32,7.36,7.32,7.36,21200.0,7.32,7.36,7.32,7.36,21200.0
2011-08-23 14:40:00,7.35,7.37,7.35,7.37,36400.0,7.35,7.37,7.35,7.37,36400.0
2011-08-23 14:50:00,7.37,7.4,7.37,7.39,20400.0,7.37,7.4,7.37,7.39,20400.0
2011-08-23 15:00:00,7.4,7.48,7.4,7.47,33600.0,7.4,7.48,7.4,7.47,33600.0
2011-08-23 15:10:00,7.48,7.49,7.45,7.46,32800.0,7.48,7.49,7.45,7.46,32800.0
2011-08-23 15:20:00,7.46,7.47,7.43,7.43,42400.0,7.46,7.47,7.43,7.43,42400.0
2011-08-23 15:30:00,7.43,7.45,7.42,7.44,54000.0,7.43,7.45,7.42,7.44,54000.0
2011-08-23 15:40:00,7.45,7.46,7.42,7.45,84400.0,7.45,7.46,7.42,7.45,84400.0
2011-08-23 15:50:00,7.45,7.48,7.41,7.48,201600.0,7.45,7.48,7.41,7.48,201600.0
2011-08-24 09:30:00,7.45,7.53,7.45,7.46,56000.0,7.45,7.53,7.45,7.46,56000.0
2011-08-24 09:40:00,7.45,7.46,7.42,7.43,29600.0,7.45,7.46,7.42,7.43,29600.0
2011-08-24 09:50:00,7.44,7.53,7.43,7.52,21600.0,7.44,7.53,7.43,7.52,21600.0
2011-08-24 10:00:00,7.52,7.58,7.5,7.54,37600.0,7.52,7.58,7.5,7.54,37600.0
2011-08-24 10:10:00,7.54,7.56,7.52,7.54,20000.0,7.54,7.56,7.52,7.54,20000.0
2011-08-24 10:20:00,7.54,7.55,7.5,7.5,21200.0,7.54,7.55,7.5,7.5,21200.0
2011-08-24 10:30:00,7.49,7.52,7.46,7.51,22800.0,7.49,7.52,7.46,7.51,22800.0
2011-08-24 10:40:00,7.49,7.52,7.44,7.44,19600.0,7.49,7.52,7.44,7.44,19600.0
2011-08-24 10:50:00,7.44,7.47,7.41,7.41,31600.0,7.44,7.47,7.41,7.41,31600.0
2011-08-24 11:00:00,7.4,7.45,7.39,7.45,11600.0,7.4,7.45,7.39,7.45,11600.0
2011-08-24 11:10:00,7.46,7.47,7.45,7.45,13200.0,7.46,7.47,7.45,7.45,13200.0
2011-08-24 11:20:00,7.45,7.52,7.45,7.48,15200.0,7.45,7.52,7.45,7.48,15200.0
2011-08-24 11:30:00,7.49,7.5,7.46,7.49,16400.0,7.49,7.5,7.46,7.49,16400.0
2011-08-24 11:40:00,7.48,7.48,7.42,7.43,15600.0,7.48,7.48,7.42,7.43,15600.0
2011-08-24 11:50:00,7.44,7.45,7.4,7.41,22000.0,7.44,7.45,7.4,7.41,22000.0
2011-08-24 12:00:00,7.41,7.42,7.35,7.35,24000.0,7.41,7.42,7.35,7.35,24000.0
2011-08-24 12:10:00,7.36,7.39,7.34,7.38,15600.0,7.36,7.39,7.34,7.38,15600.0
2011-08-24 12:20:00,7.37,7.41,7.37,7.39,9600.0,7.37,7.41,7.37,7.39,9600.0
2011-08-24 12:30:00,7.41,7.43,7.41,7.41,10000.0,7.41,7.43,7.41,7.41,10000.0
2011-08-24 12:40:00,7.41,7.42,7.4,7.4,10800.0,7.41,7.42,7.4,7.4,10800.0
2011-08-24 12:50:00,7.42,7.47,7.42,7.46,17200.0,7.42,7.47,7.42,7.46,17200.0
2011-08-24 13:00:00,7.46,7.46,7.43,7.43,17200.0,7.46,7.46,7.43,7.43,17200.0
2011-08-24 13:10:00,7.44,7.46,7.44,7.46,15200.0,7.44,7.46,7.44,7.46,15200.0
2011-08-24 13:20:00,7.47,7.49,7.45,7.45,15600.0,7.47,7.49,7.45,7.45,15600.0
2011-08-24 13:30:00,7.45,7.45,7.43,7.43,43600.0,7.45,7.45,7.43,7.43,43600.0
2011-08-24 13:40:00,7.42,7.43,7.4,7.43,12400.0,7.42,7.43,7.4,7.43,12400.0
2011-08-24 13:50:00,7.43,7.46,7.42,7.45,16000.0,7.43,7.46,7.42,7.45,16000.0
2011-08-24 14:00:00,7.45,7.45,7.42,7.45,13600.0,7.45,7.45,7.42,7.45,13600.0
2011-08-24 14:10:00,7.45,7.48,7.44,7.44,13200.0,7.45,7.48,7.44,7.44,13200.0
2011-08-24 14:20:00,7.43,7.44,7.41,7.44,19200.0,7.43,7.44,7.41,7.44,19200.0
2011-08-24 14:30:00,7.44,7.45,7.42,7.45,16400.0,7.44,7.45,7.42,7.45,16400.0
2011-08-24 14:40:00,7.44,7.48,7.44,7.48,18800.0,7.44,7.48,7.44,7.48,18800.0
2011-08-24 14:50:00,7.48,7.51,7.48,7.51,24400.0,7.48,7.51,7.48,7.51,24400.0
2011-08-24 15:00:00,7.51,7.52,7.49,7.5,30400.0,7.51,7.52,7.49,7.5,30400.0
2011-08-24 15:10:00,7.5,7.57,7.5,7.57,28800.0,7.5,7.57,7.5,7.57,28800.0
2011-08-24 15:20:00,7.58,7.58,7.55,7.55,31600.0,7.58,7.58,7.55,7.55,31600.0
2011-08-24 15:30:00,7.56,7.58,7.56,7.57,40000.0,7.56,7.58,7.56,7.57,40000.0
2011-08-24 15:40:00,7.57,7.6,7.55,7.57,76000.0,7.57,7.6,7.55,7.57,76000.0
2011-08-24 15:50:00,7.57,7.58,7.55,7.57,110000.0,7.57,7.58,7.55,7.57,110000.0
2011-08-25 09:30:00,7.63,7.69,7.54,7.54,40800.0,7.63,7.69,7.54,7.54,40800.0
2011-08-25 09:40:00,7.54,7.58,7.52,7.52,25200.0,7.54,7.58,7.52,7.52,25200.0
2011-08-25 09:50:00,7.53,7.54,7.41,7.45,24400.0,7.53,7.54,7.41,7.45,24400.0
2011-08-25 10:00:00,7.42,7.43,7.38,7.43,28000.0,7.42,7.43,7.38,7.43,28000.0
2011-08-25 10:10:00,7.45,7.49,7.42,7.42,26000.0,7.45,7.49,7.42,7.42,26000.0
2011-08-25 10:20:00,7.42,7.43,7.37,7.43,25200.0,7.42,7.43,7.37,7.43,25200.0
2011-08-25 10:30:00,7.43,7.45,7.34,7.35,45600.0,7.43,7.45,7.34,7.35,45600.0
2011-08-25 10:40:00,7.35,7.36,7.32,7.32,16400.0,7.35,7.36,7.32,7.32,16400.0
2011-08-25 10:50:00,7.31,7.37,7.3,7.37,20400.0,7.31,7.37,7.3,7.37,20400.0
2011-08-25 11:00:00,7.38,7.39,7.35,7.36,19200.0,7.38,7.39,7.35,7.36,19200.0
2011-08-25 11:10:00,7.36,7.45,7.35,7.42,26000.0,7.36,7.45,7.35,7.42,26000.0
2011-08-25 11:20:00,7.42,7.45,7.42,7.43,20000.0,7.42,7.45,7.42,7.43,20000.0
2011-08-25 11:30:00,7.45,7.46,7.41,7.41,12000.0,7.45,7.46,7.41,7.41,12000.0
2011-08-25 11:40:00,7.41,7.41,7.38,7.4,15600.0,7.41,7.41,7.38,7.4,15600.0
2011-08-25 11:50:00,7.41,7.43,7.4,7.42,12400.0,7.41,7.43,7.4,7.42,12400.0
2011-08-25 12:00:00,7.43,7.44,7.4,7.4,14400.0,7.43,7.44,7.4,7.4,14400.0
2011-08-25 12:10:00,7.4,7.41,7.39,7.39,10800.0,7.4,7.41,7.39,7.39,10800.0
2011-08-25 12:20:00,7.38,7.38,7.35,7.36,11600.0,7.38,7.38,7.35,7.36,11600.0
2011-08-25 12:30:00,7.36,7.36,7.33,7.35,17200.0,7.36,7.36,7.33,7.35,17200.0
2011-08-25 12:40:00,7.36,7.36,7.31,7.34,24800.0,7.36,7.36,7.31,7.34,24800.0
2011-08-25 12:50:00,7.34,7.36,7.32,7.36,48400.0,7.34,7.36,7.32,7.36,48400.0
2011-08-25 13:00:00,7.37,7.39,7.36,7.37,40400.0,7.37,7.39,7.36,7.37,40400.0
2011-08-25 13:10:00,7.37,7.38,7.36,7.37,20000.0,7.37,7.38,7.36,7.37,20000.0
2011-08-25 13:20:00,7.37,7.42,7.37,7.42,24400.0,7.37,7.42,7.37,7.42,24400.0
2011-08-25 13:30:00,7.41,7.41,7.38,7.41,8800.0,7.41,7.41,7.38,7.41,8800.0
2011-08-25 13:40:00,7.42,7.43,7.39,7.4,20000.0,7.42,7.43,7.39,7.4,20000.0
2011-08-25 13:50:00,7.39,7.42,7.39,7.41,20800.0,7.39,7.42,7.39,7.41,20800.0
2011-08-25 14:00:00,7.41,7.41,7.38,7.39,24800.0,7.41,7.41,7.38,7.39,24800.0
2011-08-25 14:10:00,7.4,7.42,7.39,7.42,14000.0,7.4,7.42,7.39,7.42,14000.0
2011-08-25 14:20:00,7.43,7.43,7.4,7.42,12800.0,7.43,7.43,7.4,7.42,12800.0
2011-08-25 14:30:00,7.41,7.43,7.41,7.42,15600.0,7.41,7.43,7.41,7.42,15600.0
2011-08-25 14:40:00,7.41,7.42,7.4,7.4,15600.0,7.41,7.42,7.4,7.4,15600.0
2011-08-25 14:50:00,7.41,7.41,7.36,7.36,26000.0,7.41,7.41,7.36,7.36,26000.0
2011-08-25 15:00:00,7.35,7.36,7.33,7.35,139600.0,7.35,7.36,7.33,7.35,139600.0
2011-08-25 15:10:00,7.35,7.37,7.33,7.37,146000.0,7.35,7.37,7.33,7.37,146000.0
2011-08-25 15:20:00,7.37,7.4,7.35,7.35,142400.0,7.37,7.4,7.35,7.35,142400.0
2011-08-25 15:30:00,7.35,7.37,7.34,7.36,77200.0,7.35,7.37,7.34,7.36,77200.0
2011-08-25 15:40:00,7.36,7.38,7.32,7.36,76400.0,7.36,7.38,7.32,7.36,76400.0
2011-08-25 15:50:00,7.36,7.37,7.32,7.35,117200.0,7.36,7.37,7.32,7.35,117200.0
2011-08-26 09:30:00,7.27,7.28,7.2,7.2,44000.0,7.27,7.28,7.2,7.2,44000.0
2011-08-26 09:40:00,7.2,7.22,7.17,7.18,16400.0,7.2,7.22,7.17,7.18,16400.0
2011-08-26 09:50:00,7.2,7.22,7.15,7.22,23600.0,7.2,7.22,7.15,7.22,23600.0
2011-08-26 10:00:00,7.21,7.21,7.07,7.11,42400.0,7.21,7.21,7.07,7.11,42400.0
2011-08-26 10:10:00,7.1,7.21,7.1,7.21,12400.0,7.1,7.21,7.1,7.21,12400.0
2011-08-26 10:20:00,7.2,7.41,7.2,7.32,97600.0,7.2,7.41,7.2,7.32,97600.0
2011-08-26 10:30:00,7.32,7.34,7.27,7.3,40000.0,7.32,7.34,7.27,7.3,40000.0
2011-08-26 10:40:00,7.28,7.44,7.28,7.4,29600.0,7.28,7.44,7.28,7.4,29600.0
2011-08-26 10:50:00,7.4,7.4,7.31,7.32,18800.0,7.4,7.4,7.31,7.32,18800.0
2011-08-26 11:00:00,7.31,7.4,7.3,7.4,19600.0,7.31,7.4,7.3,7.4,19600.0
2011-08-26 11:10:00,7.4,7.48,7.39,7.42,11200.0,7.4,7.48,7.39,7.42,11200.0
2011-08-26 11:20:00,7.43,7.43,7.38,7.38,7600.0,7.43,7.43,7.38,7.38,7600.0
2011-08-26 11:30:00,7.39,7.42,7.39,7.4,8000.0,7.39,7.42,7.39,7.4,8000.0
2011-08-26 11:40:00,7.39,7.41,7.38,7.4,8800.0,7.39,7.41,7.38,7.4,8800.0
2011-08-26 11:50:00,7.4,7.44,7.4,7.44,6400.0,7.4,7.44,7.4,7.44,6400.0
2011-08-26 12:00:00,7.43,7.51,7.43,7.51,17200.0,7.43,7.51,7.43,7.51,17200.0
2011-08-26 12:10:00,7.51,7.54,7.46,7.46,31600.0,7.51,7.54,7.46,7.46,31600.0
2011-08-26 12:20:00,7.46,7.54,7.46,7.53,36000.0,7.46,7.54,7.46,7.53,36000.0
2011-08-26 12:30:00,7.54,7.55,7.5,7.52,13600.0,7.54,7.55,7.5,7.52,13600.0
2011-08-26 12:40:00,7.52,7.53,7.46,7.47,15200.0,7.52,7.53,7.46,7.47,15200.0
2011-08-26 12:50:00,7.47,7.5,7.46,7.5,8000.0,7.47,7.5,7.46,7.5,8000.0
2011-08-26 13:00:00,7.49,7.55,7.49,7.53,14000.0,7.49,7.55,7.49,7.53,14000.0
2011-08-26 13:10:00,7.54,7.55,7.54,7.54,26800.0,7.54,7.55,7.54,7.54,26800.0
2011-08-26 13:20:00,7.53,7.56,7.53,7.56,13200.0,7.53,7.56,7.53,7.56,13200.0
2011-08-26 13:30:00,7.56,7.56,7.55,7.55,4800.0,7.56,7.56,7.55,7.55,4800.0
2011-08-26 13:40:00,7.55,7.58,7.55,7.57,32400.0,7.55,7.58,7.55,7.57,32400.0
2011-08-26 13:50:00,7.57,7.59,7.55,7.59,18400.0,7.57,7.59,7.55,7.59,18400.0
2011-08-26 14:00:00,7.59,7.61,7.58,7.58,17600.0,7.59,7.61,7.58,7.58,17600.0
2011-08-26 14:10:00,7.59,7.59,7.58,7.58,29600.0,7.59,7.59,7.58,7.58,29600.0
2011-08-26 14:20:00,7.59,7.59,7.57,7.57,37600.0,7.59,7.59,7.57,7.57,37600.0
2011-08-26 14:30:00,7.56,7.59,7.55,7.57,30000.0,7.56,7.59,7.55,7.57,30000.0
2011-08-26 14:40:00,7.58,7.62,7.58,7.61,22000.0,7.58,7.62,7.58,7.61,22000.0
2011-08-26 14:50:00,7.61,7.63,7.61,7.63,18000.0,7.61,7.63,7.61,7.63,18000.0
2011-08-26 15:00:00,7.63,7.63,7.6,7.6,63200.0,7.63,7.63,7.6,7.6,63200.0
2011-08-26 15:10:00,7.6,7.61,7.58,7.58,54800.0,7.6,7.61,7.58,7.58,54800.0
2011-08-26 15:20:00,7.58,7.59,7.53,7.55,58400.0,7.58,7.59,7.53,7.55,58400.0
2011-08-26 15:30:00,7.55,7.58,7.54,7.58,49200.0,7.55,7.58,7.54,7.58,49200.0
2011-08-26 15:40:00,7.58,7.6,7.58,7.58,58400.0,7.58,7.6,7.58,7.58,58400.0
2011-08-26 15:50:00,7.58,7.6,7.57,7.6,128800.0,7.58,7.6,7.57,7.6,128800.0
2011-08-29 09:30:00,7.7,7.76,7.7,7.75,25600.0,7.7,7.76,7.7,7.75,25600.0
2011-08-29 09:40:00,7.74,7.77,7.72,7.77,24000.0,7.74,7.77,7.72,7.77,24000.0
2011-08-29 09:50:00,7.77,7.77,7.74,7.77,30800.0,7.77,7.77,7.74,7.77,30800.0
2011-08-29 10:00:00,7.76,7.77,7.73,7.74,16000.0,7.76,7.77,7.73,7.74,16000.0
2011-08-29 10:10:00,7.74,7.75,7.73,7.75,16000.0,7.74,7.75,7.73,7.75,16000.0
2011-08-29 10:20:00,7.75,7.75,7.7,7.7,14400.0,7.75,7.75,7.7,7.7,14400.0
2011-08-29 10:30:00,7.7,7.7,7.66,7.68,28800.0,7.7,7.7,7.66,7.68,28800.0
2011-08-29 10:40:00,7.67,7.67,7.65,7.66,12800.0,7.67,7.67,7.65,7.66,12800.0
2011-08-29 10:50:00,7.66,7.68,7.66,7.68,18000.0,7.66,7.68,7.66,7.68,18000.0
2011-08-29 11:00:00,7.67,7.69,7.67,7.67,39200.0,7.67,7.69,7.67,7.67,39200.0
2011-08-29 11:10:00,7.68,7.72,7.68,7.72,25600.0,7.68,7.72,7.68,7.72,25600.0
2011-08-29 11:20:00,7.72,7.75,7.71,7.73,17200.0,7.72,7.75,7.71,7.73,17200.0
2011-08-29 11:30:00,7.74,7.78,7.74,7.78,18000.0,7.74,7.78,7.74,7.78,18000.0
2011-08-29 11:40:00,7.77,7.78,7.76,7.78,9200.0,7.77,7.78,7.76,7.78,9200.0
2011-08-29 11:50:00,7.78,7.81,7.77,7.8,21200.0,7.78,7.81,7.77,7.8,21200.0
2011-08-29 12:00:00,7.8,7.81,7.79,7.8,33200.0,7.8,7.81,7.79,7.8,33200.0
2011-08-29 12:10:00,7.8,7.8,7.76,7.76,12800.0,7.8,7.8,7.76,7.76,12800.0
2011-08-29 12:20:00,7.76,7.77,7.76,7.76,22000.0,7.76,7.77,7.76,7.76,22000.0
2011-08-29 12:30:00,7.76,7.77,7.75,7.76,48000.0,7.76,7.77,7.75,7.76,48000.0
2011-08-29 12:40:00,7.76,7.8,7.76,7.79,12800.0,7.76,7.8,7.76,7.79,12800.0
2011-08-29 12:50:00,7.78,7.78,7.76,7.77,5600.0,7.78,7.78,7.76,7.77,5600.0
2011-08-29 13:00:00,7.77,7.78,7.77,7.78,13600.0,7.77,7.78,7.77,7.78,13600.0
2011-08-29 13:10:00,7.78,7.82,7.77,7.81,100400.0,7.78,7.82,7.77,7.81,100400.0
2011-08-29 13:20:00,7.8,7.81,7.8,7.8,6400.0,7.8,7.81,7.8,7.8,6400.0
2011-08-29 13:30:00,7.8,7.8,7.78,7.78,6400.0,7.8,7.8,7.78,7.78,6400.0
2011-08-29 13:40:00,7.77,7.78,7.77,7.78,11200.0,7.77,7.78,7.77,7.78,11200.0
2011-08-29 13:50:00,7.78,7.79,7.78,7.78,11200.0,7.78,7.79,7.78,7.78,11200.0
2011-08-29 14:00:00,7.78,7.79,7.77,7.77,12000.0,7.78,7.79,7.77,7.77,12000.0
2011-08-29 14:10:00,7.77,7.82,7.77,7.8,20400.0,7.77,7.82,7.77,7.8,20400.0
2011-08-29 14:20:00,7.8,7.8,7.79,7.8,9600.0,7.8,7.8,7.79,7.8,9600.0
2011-08-29 14:30:00,7.8,7.81,7.8,7.81,6400.0,7.8,7.81,7.8,7.81,6400.0
2011-08-29 14:40:00,7.81,7.81,7.8,7.81,6400.0,7.81,7.81,7.8,7.81,6400.0
2011-08-29 14:50:00,7.81,7.81,7.8,7.8,6400.0,7.81,7.81,7.8,7.8,6400.0
2011-08-29 15:00:00,7.8,7.82,7.8,7.8,15200.0,7.8,7.82,7.8,7.8,15200.0
2011-08-29 15:10:00,7.81,7.82,7.8,7.82,31600.0,7.81,7.82,7.8,7.82,31600.0
2011-08-29 15:20:00,7.81,7.85,7.81,7.83,26400.0,7.81,7.85,7.81,7.83,26400.0
2011-08-29 15:30:00,7.84,7.87,7.84,7.86,43600.0,7.84,7.87,7.84,7.86,43600.0
2011-08-29 15:40:00,7.86,7.88,7.85,7.87,64000.0,7.86,7.88,7.85,7.87,64000.0
2011-08-29 15:50:00,7.87,7.87,7.84,7.86,171200.0,7.87,7.87,7.84,7.86,171200.0
2011-08-30 09:30:00,7.77,7.8,7.74,7.79,19600.0,7.77,7.8,7.74,7.79,19600.0
2011-08-30 09:40:00,7.78,7.81,7.76,7.81,12000.0,7.78,7.81,7.76,7.81,12000.0
2011-08-30 09:50:00,7.79,7.81,7.77,7.79,26400.0,7.79,7.81,7.77,7.79,26400.0
2011-08-30 10:00:00,7.78,7.79,7.67,7.73,26800.0,7.78,7.79,7.67,7.73,26800.0
2011-08-30 10:10:00,7.73,7.75,7.7,7.73,22800.0,7.73,7.75,7.7,7.73,22800.0
2011-08-30 10:20:00,7.72,7.76,7.71,7.76,16000.0,7.72,7.76,7.71,7.76,16000.0
2011-08-30 10:30:00,7.77,7.83,7.77,7.82,22400.0,7.77,7.83,7.77,7.82,22400.0
2011-08-30 10:40:00,7.82,7.82,7.75,7.75,30400.0,7.82,7.82,7.75,7.75,30400.0
2011-08-30 10:50:00,7.76,7.79,7.74,7.78,12400.0,7.76,7.79,7.74,7.78,12400.0
2011-08-30 11:00:00,7.77,7.8,7.76,7.8,23200.0,7.77,7.8,7.76,7.8,23200.0
2011-08-30 11:10:00,7.79,7.83,7.79,7.8,32800.0,7.79,7.83,7.79,7.8,32800.0
2011-08-30 11:20:00,7.8,7.85,7.8,7.85,53200.0,7.8,7.85,7.8,7.85,53200.0
2011-08-30 11:30:00,7.85,7.9,7.85,7.9,11600.0,7.85,7.9,7.85,7.9,11600.0
2011-08-30 11:40:00,7.91,7.92,7.88,7.88,13600.0,7.91,7.92,7.88,7.88,13600.0
2011-08-30 11:50:00,7.88,7.88,7.87,7.88,9600.0,7.88,7.88,7.87,7.88,9600.0
2011-08-30 12:00:00,7.89,7.89,7.85,7.85,23200.0,7.89,7.89,7.85,7.85,23200.0
2011-08-30 12:10:00,7.85,7.86,7.83,7.83,5600.0,7.85,7.86,7.83,7.83,5600.0
2011-08-30 12:20:00,7.84,7.84,7.82,7.82,11200.0,7.84,7.84,7.82,7.82,11200.0
2011-08-30 12:30:00,7.83,7.84,7.83,7.84,8800.0,7.83,7.84,7.83,7.84,8800.0
2011-08-30 12:40:00,7.84,7.84,7.79,7.82,49600.0,7.84,7.84,7.79,7.82,49600.0
2011-08-30 12:50:00,7.81,7.82,7.8,7.81,21200.0,7.81,7.82,7.8,7.81,21200.0
2011-08-30 13:00:00,7.82,7.85,7.82,7.85,33200.0,7.82,7.85,7.82,7.85,33200.0
2011-08-30 13:10:00,7.84,7.86,7.84,7.85,9600.0,7.84,7.86,7.84,7.85,9600.0
2011-08-30 13:20:00,7.85,7.86,7.83,7.84,17600.0,7.85,7.86,7.83,7.84,17600.0
2011-08-30 13:30:00,7.84,7.85,7.83,7.85,15200.0,7.84,7.85,7.83,7.85,15200.0
2011-08-30 13:40:00,7.85,7.9,7.85,7.89,23600.0,7.85,7.9,7.85,7.89,23600.0
2011-08-30 13:50:00,7.88,7.89,7.87,7.87,17600.0,7.88,7.89,7.87,7.87,17600.0
2011-08-30 14:00:00,7.88,7.89,7.85,7.88,32400.0,7.88,7.89,7.85,7.88,32400.0
2011-08-30 14:10:00,7.87,7.93,7.86,7.93,28000.0,7.87,7.93,7.86,7.93,28000.0
2011-08-30 14:20:00,7.92,7.97,7.92,7.97,82400.0,7.92,7.97,7.92,7.97,82400.0
2011-08-30 14:30:00,7.96,7.98,7.95,7.97,25200.0,7.96,7.98,7.95,7.97,25200.0
2011-08-30 14:40:00,7.97,7.97,7.95,7.95,14000.0,7.97,7.97,7.95,7.95,14000.0
2011-08-30 14:50:00,7.95,7.95,7.91,7.95,17600.0,7.95,7.95,7.91,7.95,17600.0
2011-08-30 15:00:00,7.94,7.95,7.93,7.95,14000.0,7.94,7.95,7.93,7.95,14000.0
2011-08-30 15:10:00,7.94,7.95,7.93,7.95,20400.0,7.94,7.95,7.93,7.95,20400.0
2011-08-30 15:20:00,7.95,7.95,7.93,7.95,34800.0,7.95,7.95,7.93,7.95,34800.0
2011-08-30 15:30:00,7.95,7.99,7.95,7.98,22000.0,7.95,7.99,7.95,7.98,22000.0
2011-08-30 15:40:00,7.98,8.01,7.97,8.0,92000.0,7.98,8.01,7.97,8.0,92000.0
2011-08-30 15:50:00,8.0,8.01,7.96,7.96,155200.0,8.0,8.01,7.96,7.96,155200.0
2011-08-31 09:30:00,8.02,8.09,8.0,8.03,15200.0,8.02,8.09,8.0,8.03,15200.0
2011-08-31 09:40:00,8.02,8.1,8.0,8.09,18000.0,8.02,8.1,8.0,8.09,18000.0
2011-08-31 09:50:00,8.1,8.13,8.06,8.11,22000.0,8.1,8.13,8.06,8.11,22000.0
2011-08-31 10:00:00,8.12,8.14,8.11,8.12,35600.0,8.12,8.14,8.11,8.12,35600.0
2011-08-31 10:10:00,8.12,8.22,8.12,8.22,36800.0,8.12,8.22,8.12,8.22,36800.0
2011-08-31 10:20:00,8.22,8.23,8.2,8.22,32000.0,8.22,8.23,8.2,8.22,32000.0
2011-08-31 10:30:00,8.22,8.23,8.19,8.21,38400.0,8.22,8.23,8.19,8.21,38400.0
2011-08-31 10:40:00,8.21,8.22,8.19,8.19,41200.0,8.21,8.22,8.19,8.19,41200.0
2011-08-31 10:50:00,8.19,8.2,8.15,8.15,12800.0,8.19,8.2,8.15,8.15,12800.0
2011-08-31 11:00:00,8.16,8.16,8.09,8.12,21200.0,8.16,8.16,8.09,8.12,21200.0
2011-08-31 11:10:00,8.13,8.16,8.11,8.11,23200.0,8.13,8.16,8.11,8.11,23200.0
2011-08-31 11:20:00,8.11,8.11,8.09,8.1,11600.0,8.11,8.11,8.09,8.1,11600.0
2011-08-31 11:30:00,8.09,8.11,8.08,8.09,11600.0,8.09,8.11,8.08,8.09,11600.0
2011-08-31 11:40:00,8.11,8.12,8.09,8.09,11600.0,8.11,8.12,8.09,8.09,11600.0
2011-08-31 11:50:00,8.09,8.09,8.05,8.05,26800.0,8.09,8.09,8.05,8.05,26800.0
2011-08-31 12:00:00,8.05,8.09,8.05,8.09,9200.0,8.05,8.09,8.05,8.09,9200.0
2011-08-31 12:10:00,8.1,8.11,8.09,8.09,16400.0,8.1,8.11,8.09,8.09,16400.0
2011-08-31 12:20:00,8.09,8.12,8.09,8.1,12400.0,8.09,8.12,8.09,8.1,12400.0
2011-08-31 12:30:00,8.1,8.12,8.1,8.1,13600.0,8.1,8.12,8.1,8.1,13600.0
2011-08-31 12:40:00,8.11,8.11,8.08,8.1,12800.0,8.11,8.11,8.08,8.1,12800.0
2011-08-31 12:50:00,8.1,8.12,8.09,8.11,42000.0,8.1,8.12,8.09,8.11,42000.0
2011-08-31 13:00:00,8.12,8.12,8.08,8.08,15600.0,8.12,8.12,8.08,8.08,15600.0
2011-08-31 13:10:00,8.07,8.1,8.07,8.08,18000.0,8.07,8.1,8.07,8.08,18000.0
2011-08-31 13:20:00,8.08,8.08,8.04,8.05,14000.0,8.08,8.08,8.04,8.05,14000.0
2011-08-31 13:30:00,8.05,8.06,8.05,8.05,16000.0,8.05,8.06,8.05,8.05,16000.0
2011-08-31 13:40:00,8.06,8.08,8.03,8.03,30400.0,8.06,8.08,8.03,8.03,30400.0
2011-08-31 13:50:00,8.03,8.03,7.98,7.99,37200.0,8.03,8.03,7.98,7.99,37200.0
2011-08-31 14:00:00,8.0,8.02,7.96,7.97,210000.0,8.0,8.02,7.96,7.97,210000.0
2011-08-31 14:10:00,7.97,7.97,7.92,7.95,114000.0,7.97,7.97,7.92,7.95,114000.0
2011-08-31 14:20:00,7.95,8.0,7.95,7.99,19600.0,7.95,8.0,7.95,7.99,19600.0
2011-08-31 14:30:00,7.99,7.99,7.94,7.96,16800.0,7.99,7.99,7.94,7.96,16800.0
2011-08-31 14:40:00,7.95,7.95,7.91,7.95,33600.0,7.95,7.95,7.91,7.95,33600.0
2011-08-31 14:50:00,7.95,7.95,7.88,7.9,42000.0,7.95,7.95,7.88,7.9,42000.0
2011-08-31 15:00:00,7.9,7.96,7.9,7.93,25600.0,7.9,7.96,7.9,7.93,25600.0
2011-08-31 15:10:00,7.93,7.93,7.85,7.88,35600.0,7.93,7.93,7.85,7.88,35600.0
2011-08-31 15:20:00,7.88,7.89,7.86,7.89,50800.0,7.88,7.89,7.86,7.89,50800.0
2011-08-31 15:30:00,7.89,7.96,7.89,7.94,69600.0,7.89,7.96,7.89,7.94,69600.0
2011-08-31 15:40:00,7.94,7.99,7.94,7.98,77600.0,7.94,7.99,7.94,7.98,77600.0
2011-08-31 15:50:00,7.98,8.0,7.95,7.96,227200.0,7.98,8.0,7.95,7.96,227200.0
2011-09-01 09:30:00,8.0,8.06,7.97,8.03,56800.0,8.0,8.06,7.97,8.03,56800.0
2011-09-01 09:40:00,8.02,8.06,8.02,8.03,15600.0,8.02,8.06,8.02,8.03,15600.0
2011-09-01 09:50:00,8.03,8.08,8.03,8.07,26800.0,8.03,8.08,8.03,8.07,26800.0
2011-09-01 10:00:00,8.08,8.22,8.07,8.2,84800.0,8.08,8.22,8.07,8.2,84800.0
2011-09-01 10:10:00,8.19,8.19,8.1,8.13,27200.0,8.19,8.19,8.1,8.13,27200.0
2011-09-01 10:20:00,8.14,8.14,8.1,8.11,31600.0,8.14,8.14,8.1,8.11,31600.0
2011-09-01 10:30:00,8.1,8.1,8.05,8.09,32000.0,8.1,8.1,8.05,8.09,32000.0
2011-09-01 10:40:00,8.09,8.13,8.06,8.07,36400.0,8.09,8.13,8.06,8.07,36400.0
2011-09-01 10:50:00,8.08,8.1,8.05,8.05,21200.0,8.08,8.1,8.05,8.05,21200.0
2011-09-01 11:00:00,8.05,8.06,8.0,8.0,57200.0,8.05,8.06,8.0,8.0,57200.0
2011-09-01 11:10:00,8.0,8.03,7.99,8.03,21600.0,8.0,8.03,7.99,8.03,21600.0
2011-09-01 11:20:00,8.02,8.04,8.0,8.01,45600.0,8.02,8.04,8.0,8.01,45600.0
2011-09-01 11:30:00,8.02,8.05,8.01,8.03,29200.0,8.02,8.05,8.01,8.03,29200.0
2011-09-01 11:40:00,8.04,8.05,7.99,8.02,22400.0,8.04,8.05,7.99,8.02,22400.0
2011-09-01 11:50:00,8.02,8.06,8.0,8.04,13600.0,8.02,8.06,8.0,8.04,13600.0
2011-09-01 12:00:00,8.06,8.06,8.03,8.04,16400.0,8.06,8.06,8.03,8.04,16400.0
2011-09-01 12:10:00,8.04,8.04,8.0,8.02,15200.0,8.04,8.04,8.0,8.02,15200.0
2011-09-01 12:20:00,8.02,8.04,8.02,8.03,14000.0,8.02,8.04,8.02,8.03,14000.0
2011-09-01 12:30:00,8.03,8.03,8.01,8.02,29200.0,8.03,8.03,8.01,8.02,29200.0
2011-09-01 12:40:00,8.02,8.04,8.02,8.04,26000.0,8.02,8.04,8.02,8.04,26000.0
2011-09-01 12:50:00,8.04,8.05,8.03,8.03,38000.0,8.04,8.05,8.03,8.03,38000.0
2011-09-01 13:00:00,8.03,8.03,8.01,8.02,56800.0,8.03,8.03,8.01,8.02,56800.0
2011-09-01 13:10:00,8.02,8.04,8.01,8.04,40800.0,8.02,8.04,8.01,8.04,40800.0
2011-09-01 13:20:00,8.04,8.05,8.02,8.03,74400.0,8.04,8.05,8.02,8.03,74400.0
2011-09-01 13:30:00,8.03,8.03,7.99,8.0,54400.0,8.03,8.03,7.99,8.0,54400.0
2011-09-01 13:40:00,8.0,8.0,7.98,7.99,43200.0,8.0,8.0,7.98,7.99,43200.0
2011-09-01 13:50:00,7.99,7.99,7.94,7.95,44800.0,7.99,7.99,7.94,7.95,44800.0
2011-09-01 14:00:00,7.94,7.96,7.9,7.9,21600.0,7.94,7.96,7.9,7.9,21600.0
2011-09-01 14:10:00,7.92,7.94,7.91,7.91,14400.0,7.92,7.94,7.91,7.91,14400.0
2011-09-01 14:20:00,7.91,7.93,7.9,7.92,24800.0,7.91,7.93,7.9,7.92,24800.0
2011-09-01 14:30:00,7.93,7.97,7.93,7.97,29600.0,7.93,7.97,7.93,7.97,29600.0
2011-09-01 14:40:00,7.98,7.99,7.97,7.97,38000.0,7.98,7.99,7.97,7.97,38000.0
2011-09-01 14:50:00,7.98,7.99,7.95,7.96,45200.0,7.98,7.99,7.95,7.96,45200.0
2011-09-01 15:00:00,7.96,7.96,7.92,7.93,52000.0,7.96,7.96,7.92,7.93,52000.0
2011-09-01 15:10:00,7.93,7.95,7.92,7.94,32000.0,7.93,7.95,7.92,7.94,32000.0
2011-09-01 15:20:00,7.94,7.97,7.92,7.93,48000.0,7.94,7.97,7.92,7.93,48000.0
2011-09-01 15:30:00,7.94,7.94,7.9,7.9,68800.0,7.94,7.94,7.9,7.9,68800.0
2011-09-01 15:40:00,7.89,7.94,7.88,7.94,80400.0,7.89,7.94,7.88,7.94,80400.0
2011-09-01 15:50:00,7.94,7.95,7.9,7.91,163200.0,7.94,7.95,7.9,7.91,163200.0
2011-09-02 09:30:00,7.7,7.77,7.7,7.7,53200.0,7.7,7.77,7.7,7.7,53200.0
2011-09-02 09:40:00,7.69,7.77,7.69,7.77,19600.0,7.69,7.77,7.69,7.77,19600.0
2011-09-02 09:50:00,7.78,7.81,7.77,7.79,26000.0,7.78,7.81,7.77,7.79,26000.0
2011-09-02 10:00:00,7.8,7.83,7.76,7.83,24400.0,7.8,7.83,7.76,7.83,24400.0
2011-09-02 10:10:00,7.83,7.83,7.79,7.81,19600.0,7.83,7.83,7.79,7.81,19600.0
2011-09-02 10:20:00,7.83,7.83,7.79,7.8,18400.0,7.83,7.83,7.79,7.8,18400.0
2011-09-02 10:30:00,7.79,7.79,7.76,7.77,8800.0,7.79,7.79,7.76,7.77,8800.0
2011-09-02 10:40:00,7.77,7.79,7.75,7.78,55600.0,7.77,7.79,7.75,7.78,55600.0
2011-09-02 10:50:00,7.78,7.81,7.76,7.8,18000.0,7.78,7.81,7.76,7.8,18000.0
2011-09-02 11:00:00,7.81,7.82,7.79,7.8,12000.0,7.81,7.82,7.79,7.8,12000.0
2011-09-02 11:10:00,7.79,7.84,7.79,7.82,21200.0,7.79,7.84,7.79,7.82,21200.0
2011-09-02 11:20:00,7.82,7.88,7.82,7.88,24400.0,7.82,7.88,7.82,7.88,24400.0
2011-09-02 11:30:00,7.87,7.87,7.85,7.87,20000.0,7.87,7.87,7.85,7.87,20000.0
2011-09-02 11:40:00,7.87,7.87,7.85,7.85,29600.0,7.87,7.87,7.85,7.85,29600.0
2011-09-02 11:50:00,7.85,7.87,7.83,7.83,16400.0,7.85,7.87,7.83,7.83,16400.0
2011-09-02 12:00:00,7.84,7.85,7.83,7.84,23600.0,7.84,7.85,7.83,7.84,23600.0
2011-09-02 12:10:00,7.83,7.83,7.82,7.83,18000.0,7.83,7.83,7.82,7.83,18000.0
2011-09-02 12:20:00,7.82,7.82,7.78,7.78,14400.0,7.82,7.82,7.78,7.78,14400.0
2011-09-02 12:30:00,7.78,7.78,7.76,7.77,18400.0,7.78,7.78,7.76,7.77,18400.0
2011-09-02 12:40:00,7.77,7.78,7.77,7.78,13600.0,7.77,7.78,7.77,7.78,13600.0
2011-09-02 12:50:00,7.78,7.79,7.78,7.78,20400.0,7.78,7.79,7.78,7.78,20400.0
2011-09-02 13:00:00,7.78,7.78,7.75,7.75,23600.0,7.78,7.78,7.75,7.75,23600.0
2011-09-02 13:10:00,7.76,7.76,7.75,7.75,38000.0,7.76,7.76,7.75,7.75,38000.0
2011-09-02 13:20:00,7.75,7.76,7.75,7.75,18000.0,7.75,7.76,7.75,7.75,18000.0
2011-09-02 13:30:00,7.76,7.78,7.75,7.75,33200.0,7.76,7.78,7.75,7.75,33200.0
2011-09-02 13:40:00,7.75,7.76,7.74,7.76,51600.0,7.75,7.76,7.74,7.76,51600.0
2011-09-02 13:50:00,7.75,7.76,7.74,7.76,31600.0,7.75,7.76,7.74,7.76,31600.0
2011-09-02 14:00:00,7.76,7.77,7.73,7.74,26400.0,7.76,7.77,7.73,7.74,26400.0
2011-09-02 14:10:00,7.74,7.75,7.71,7.73,40400.0,7.74,7.75,7.71,7.73,40400.0
2011-09-02 14:20:00,7.73,7.75,7.73,7.74,27600.0,7.73,7.75,7.73,7.74,27600.0
2011-09-02 14:30:00,7.74,7.75,7.71,7.73,58000.0,7.74,7.75,7.71,7.73,58000.0
2011-09-02 14:40:00,7.73,7.73,7.71,7.71,31200.0,7.73,7.73,7.71,7.71,31200.0
2011-09-02 14:50:00,7.71,7.74,7.71,7.72,32400.0,7.71,7.74,7.71,7.72,32400.0
2011-09-02 15:00:00,7.72,7.73,7.71,7.72,34400.0,7.72,7.73,7.71,7.72,34400.0
2011-09-02 15:10:00,7.71,7.73,7.71,7.73,51200.0,7.71,7.73,7.71,7.73,51200.0
2011-09-02 15:20:00,7.73,7.77,7.73,7.75,56400.0,7.73,7.77,7.73,7.75,56400.0
2011-09-02 15:30:00,7.74,7.77,7.74,7.76,55600.0,7.74,7.77,7.74,7.76,55600.0
2011-09-02 15:40:00,7.76,7.78,7.73,7.73,128400.0,7.76,7.78,7.73,7.73,128400.0
2011-09-02 15:50:00,7.73,7.75,7.71,7.72,231600.0,7.73,7.75,7.71,7.72,231600.0
2011-09-06 09:30:00,7.46,7.55,7.46,7.55,35200.0,7.46,7.55,7.46,7.55,35200.0
2011-09-06 09:40:00,7.55,7.59,7.54,7.56,32000.0,7.55,7.59,7.54,7.56,32000.0
2011-09-06 09:50:00,7.56,7.64,7.53,7.64,22400.0,7.56,7.64,7.53,7.64,22400.0
2011-09-06 10:00:00,7.65,7.68,7.59,7.61,28400.0,7.65,7.68,7.59,7.61,28400.0
2011-09-06 10:10:00,7.6,7.6,7.48,7.49,30400.0,7.6,7.6,7.48,7.49,30400.0
2011-09-06 10:20:00,7.48,7.48,7.42,7.42,30400.0,7.48,7.48,7.42,7.42,30400.0
2011-09-06 10:30:00,7.42,7.47,7.42,7.42,40400.0,7.42,7.47,7.42,7.42,40400.0
2011-09-06 10:40:00,7.42,7.5,7.42,7.5,61200.0,7.42,7.5,7.42,7.5,61200.0
2011-09-06 10:50:00,7.49,7.52,7.49,7.51,16800.0,7.49,7.52,7.49,7.51,16800.0
2011-09-06 11:00:00,7.51,7.52,7.51,7.52,12400.0,7.51,7.52,7.51,7.52,12400.0
2011-09-06 11:10:00,7.53,7.61,7.51,7.59,22400.0,7.53,7.61,7.51,7.59,22400.0
2011-09-06 11:20:00,7.58,7.59,7.58,7.58,6000.0,7.58,7.59,7.58,7.58,6000.0
2011-09-06 11:30:00,7.59,7.63,7.59,7.59,12400.0,7.59,7.63,7.59,7.59,12400.0
2011-09-06 11:40:00,7.57,7.6,7.57,7.58,8000.0,7.57,7.6,7.57,7.58,8000.0
2011-09-06 11:50:00,7.59,7.61,7.56,7.59,40000.0,7.59,7.61,7.56,7.59,40000.0
2011-09-06 12:00:00,7.59,7.6,7.57,7.59,42400.0,7.59,7.6,7.57,7.59,42400.0
2011-09-06 12:10:00,7.58,7.59,7.56,7.58,14400.0,7.58,7.59,7.56,7.58,14400.0
2011-09-06 12:20:00,7.6,7.61,7.59,7.59,11600.0,7.6,7.61,7.59,7.59,11600.0
2011-09-06 12:30:00,7.59,7.6,7.58,7.59,27600.0,7.59,7.6,7.58,7.59,27600.0
2011-09-06 12:40:00,7.58,7.59,7.58,7.59,6400.0,7.58,7.59,7.58,7.59,6400.0
2011-09-06 12:50:00,7.59,7.59,7.56,7.57,21200.0,7.59,7.59,7.56,7.57,21200.0
2011-09-06 13:00:00,7.57,7.59,7.56,7.58,14800.0,7.57,7.59,7.56,7.58,14800.0
2011-09-06 13:10:00,7.59,7.61,7.59,7.61,14400.0,7.59,7.61,7.59,7.61,14400.0
2011-09-06 13:20:00,7.61,7.62,7.6,7.6,25600.0,7.61,7.62,7.6,7.6,25600.0
2011-09-06 13:30:00,7.59,7.6,7.57,7.6,19200.0,7.59,7.6,7.57,7.6,19200.0
2011-09-06 13:40:00,7.61,7.64,7.61,7.63,20400.0,7.61,7.64,7.61,7.63,20400.0
2011-09-06 13:50:00,7.65,7.66,7.64,7.66,12000.0,7.65,7.66,7.64,7.66,12000.0
2011-09-06 14:00:00,7.66,7.67,7.63,7.67,20400.0,7.66,7.67,7.63,7.67,20400.0
2011-09-06 14:10:00,7.67,7.71,7.67,7.71,29600.0,7.67,7.71,7.67,7.71,29600.0
2011-09-06 14:20:00,7.72,7.72,7.69,7.7,17200.0,7.72,7.72,7.69,7.7,17200.0
2011-09-06 14:30:00,7.69,7.69,7.66,7.67,75600.0,7.69,7.69,7.66,7.67,75600.0
2011-09-06 14:40:00,7.67,7.67,7.64,7.64,41200.0,7.67,7.67,7.64,7.64,41200.0
2011-09-06 14:50:00,7.64,7.64,7.6,7.62,30000.0,7.64,7.64,7.6,7.62,30000.0
2011-09-06 15:00:00,7.61,7.61,7.57,7.58,40000.0,7.61,7.61,7.57,7.58,40000.0
2011-09-06 15:10:00,7.58,7.59,7.56,7.57,38400.0,7.58,7.59,7.56,7.57,38400.0
2011-09-06 15:20:00,7.57,7.63,7.57,7.61,57600.0,7.57,7.63,7.57,7.61,57600.0
2011-09-06 15:30:00,7.6,7.62,7.59,7.62,117200.0,7.6,7.62,7.59,7.62,117200.0
2011-09-06 15:40:00,7.63,7.67,7.61,7.65,114800.0,7.63,7.67,7.61,7.65,114800.0
2011-09-06 15:50:00,7.65,7.72,7.65,7.71,191600.0,7.65,7.72,7.65,7.71,191600.0
2011-09-07 09:30:00,7.82,7.87,7.76,7.82,24800.0,7.82,7.87,7.76,7.82,24800.0
2011-09-07 09:40:00,7.82,7.92,7.81,7.88,23600.0,7.82,7.92,7.81,7.88,23600.0
2011-09-07 09:50:00,7.88,7.92,7.85,7.91,31600.0,7.88,7.92,7.85,7.91,31600.0
2011-09-07 10:00:00,7.91,7.92,7.88,7.92,14400.0,7.91,7.92,7.88,7.92,14400.0
2011-09-07 10:10:00,7.92,7.94,7.88,7.89,14000.0,7.92,7.94,7.88,7.89,14000.0
2011-09-07 10:20:00,7.89,7.93,7.87,7.87,16800.0,7.89,7.93,7.87,7.87,16800.0
2011-09-07 10:30:00,7.88,7.9,7.86,7.88,10400.0,7.88,7.9,7.86,7.88,10400.0
2011-09-07 10:40:00,7.89,7.92,7.88,7.89,9600.0,7.89,7.92,7.88,7.89,9600.0
2011-09-07 10:50:00,7.87,7.87,7.85,7.87,16000.0,7.87,7.87,7.85,7.87,16000.0
2011-09-07 11:00:00,7.86,7.92,7.86,7.91,14000.0,7.86,7.92,7.86,7.91,14000.0
2011-09-07 11:10:00,7.91,7.94,7.91,7.91,14000.0,7.91,7.94,7.91,7.91,14000.0
2011-09-07 11:20:00,7.91,7.95,7.91,7.93,16000.0,7.91,7.95,7.91,7.93,16000.0
2011-09-07 11:30:00,7.94,7.94,7.91,7.91,12800.0,7.94,7.94,7.91,7.91,12800.0
2011-09-07 11:40:00,7.91,7.95,7.91,7.94,7200.0,7.91,7.95,7.91,7.94,7200.0
2011-09-07 11:50:00,7.94,7.95,7.93,7.94,8400.0,7.94,7.95,7.93,7.94,8400.0
2011-09-07 12:00:00,7.93,7.94,7.92,7.92,9200.0,7.93,7.94,7.92,7.92,9200.0
2011-09-07 12:10:00,7.93,7.95,7.93,7.95,10000.0,7.93,7.95,7.93,7.95,10000.0
2011-09-07 12:20:00,7.96,7.97,7.95,7.96,16800.0,7.96,7.97,7.95,7.96,16800.0
2011-09-07 12:30:00,7.98,8.0,7.97,8.0,8800.0,7.98,8.0,7.97,8.0,8800.0
2011-09-07 12:40:00,8.0,8.02,7.99,8.0,34800.0,8.0,8.02,7.99,8.0,34800.0
2011-09-07 12:50:00,8.0,8.0,7.98,8.0,7200.0,8.0,8.0,7.98,8.0,7200.0
2011-09-07 13:00:00,7.99,8.01,7.99,8.0,21200.0,7.99,8.01,7.99,8.0,21200.0
2011-09-07 13:10:00,8.0,8.01,8.0,8.0,10400.0,8.0,8.01,8.0,8.0,10400.0
2011-09-07 13:20:00,8.0,8.0,7.99,8.0,7200.0,8.0,8.0,7.99,8.0,7200.0
2011-09-07 13:30:00,8.0,8.0,7.97,7.97,6400.0,8.0,8.0,7.97,7.97,6400.0
2011-09-07 13:40:00,7.97,7.97,7.95,7.96,7200.0,7.97,7.97,7.95,7.96,7200.0
2011-09-07 13:50:00,7.97,7.98,7.97,7.97,26000.0,7.97,7.98,7.97,7.97,26000.0
2011-09-07 14:00:00,7.98,7.99,7.97,7.97,38400.0,7.98,7.99,7.97,7.97,38400.0
2011-09-07 14:10:00,7.98,7.98,7.96,7.96,8800.0,7.98,7.98,7.96,7.96,8800.0
2011-09-07 14:20:00,7.97,7.99,7.96,7.99,8000.0,7.97,7.99,7.96,7.99,8000.0
2011-09-07 14:30:00,7.99,8.0,7.98,7.98,15600.0,7.99,8.0,7.98,7.98,15600.0
2011-09-07 14:40:00,7.98,8.0,7.98,7.99,8800.0,7.98,8.0,7.98,7.99,8800.0
2011-09-07 14:50:00,7.99,8.0,7.99,8.0,10800.0,7.99,8.0,7.99,8.0,10800.0
2011-09-07 15:00:00,8.0,8.0,7.99,8.0,17200.0,8.0,8.0,7.99,8.0,17200.0
2011-09-07 15:10:00,7.99,7.99,7.97,7.98,33200.0,7.99,7.99,7.97,7.98,33200.0
2011-09-07 15:20:00,7.98,7.99,7.97,7.99,16000.0,7.98,7.99,7.97,7.99,16000.0
2011-09-07 15:30:00,7.99,8.0,7.95,7.96,27200.0,7.99,8.0,7.95,7.96,27200.0
2011-09-07 15:40:00,7.97,8.0,7.97,7.99,60000.0,7.97,8.0,7.97,7.99,60000.0
2011-09-07 15:50:00,7.99,8.0,7.96,7.99,151600.0,7.99,8.0,7.96,7.99,151600.0
2011-09-08 09:30:00,7.95,8.0,7.9,8.0,53600.0,7.95,8.0,7.9,8.0,53600.0
2011-09-08 09:40:00,8.0,8.01,7.97,7.99,36400.0,8.0,8.01,7.97,7.99,36400.0
2011-09-08 09:50:00,7.96,7.96,7.9,7.92,11600.0,7.96,7.96,7.9,7.92,11600.0
2011-09-08 10:00:00,7.91,7.95,7.87,7.95,19200.0,7.91,7.95,7.87,7.95,19200.0
2011-09-08 10:10:00,7.95,7.95,7.93,7.95,16000.0,7.95,7.95,7.93,7.95,16000.0
2011-09-08 10:20:00,7.96,7.97,7.93,7.94,24400.0,7.96,7.97,7.93,7.94,24400.0
2011-09-08 10:30:00,7.95,7.96,7.91,7.93,23600.0,7.95,7.96,7.91,7.93,23600.0
2011-09-08 10:40:00,7.92,7.95,7.91,7.91,11200.0,7.92,7.95,7.91,7.91,11200.0
2011-09-08 10:50:00,7.92,7.98,7.91,7.98,27600.0,7.92,7.98,7.91,7.98,27600.0
2011-09-08 11:00:00,7.99,8.0,7.97,8.0,74400.0,7.99,8.0,7.97,8.0,74400.0
2011-09-08 11:10:00,7.99,8.0,7.95,7.98,54800.0,7.99,8.0,7.95,7.98,54800.0
2011-09-08 11:20:00,7.99,8.0,7.97,7.98,15600.0,7.99,8.0,7.97,7.98,15600.0
2011-09-08 11:30:00,7.97,8.0,7.97,7.99,28800.0,7.97,8.0,7.97,7.99,28800.0
2011-09-08 11:40:00,7.99,8.0,7.95,7.95,19200.0,7.99,8.0,7.95,7.95,19200.0
2011-09-08 11:50:00,7.96,7.97,7.9,7.91,26000.0,7.96,7.97,7.9,7.91,26000.0
2011-09-08 12:00:00,7.92,7.92,7.9,7.91,31200.0,7.92,7.92,7.9,7.91,31200.0
2011-09-08 12:10:00,7.91,7.92,7.89,7.9,130000.0,7.91,7.92,7.89,7.9,130000.0
2011-09-08 12:20:00,7.9,7.9,7.86,7.86,50000.0,7.9,7.9,7.86,7.86,50000.0
2011-09-08 12:30:00,7.87,7.87,7.84,7.86,55200.0,7.87,7.87,7.84,7.86,55200.0
2011-09-08 12:40:00,7.86,7.9,7.86,7.9,152800.0,7.86,7.9,7.86,7.9,152800.0
2011-09-08 12:50:00,7.89,7.92,7.88,7.91,67200.0,7.89,7.92,7.88,7.91,67200.0
2011-09-08 13:00:00,7.91,7.92,7.9,7.91,27200.0,7.91,7.92,7.9,7.91,27200.0
2011-09-08 13:10:00,7.91,7.91,7.88,7.89,46000.0,7.91,7.91,7.88,7.89,46000.0
2011-09-08 13:20:00,7.88,7.89,7.87,7.88,54000.0,7.88,7.89,7.87,7.88,54000.0
2011-09-08 13:30:00,7.88,7.91,7.84,7.86,98400.0,7.88,7.91,7.84,7.86,98400.0
2011-09-08 13:40:00,7.85,7.85,7.78,7.79,49600.0,7.85,7.85,7.78,7.79,49600.0
2011-09-08 13:50:00,7.79,7.83,7.78,7.83,25600.0,7.79,7.83,7.78,7.83,25600.0
2011-09-08 14:00:00,7.82,7.84,7.8,7.84,21200.0,7.82,7.84,7.8,7.84,21200.0
2011-09-08 14:10:00,7.84,7.86,7.84,7.85,16000.0,7.84,7.86,7.84,7.85,16000.0
2011-09-08 14:20:00,7.84,7.84,7.77,7.78,32800.0,7.84,7.84,7.77,7.78,32800.0
2011-09-08 14:30:00,7.78,7.82,7.77,7.81,24000.0,7.78,7.82,7.77,7.81,24000.0
2011-09-08 14:40:00,7.81,7.84,7.8,7.8,18400.0,7.81,7.84,7.8,7.8,18400.0
2011-09-08 14:50:00,7.8,7.82,7.79,7.81,32400.0,7.8,7.82,7.79,7.81,32400.0
2011-09-08 15:00:00,7.82,7.82,7.75,7.79,63600.0,7.82,7.82,7.75,7.79,63600.0
2011-09-08 15:10:00,7.79,7.8,7.78,7.8,51200.0,7.79,7.8,7.78,7.8,51200.0
2011-09-08 15:20:00,7.8,7.84,7.8,7.83,85200.0,7.8,7.84,7.8,7.83,85200.0
2011-09-08 15:30:00,7.84,7.84,7.8,7.8,209600.0,7.84,7.84,7.8,7.8,209600.0
2011-09-08 15:40:00,7.8,7.81,7.78,7.79,135600.0,7.8,7.81,7.78,7.79,135600.0
2011-09-08 15:50:00,7.79,7.79,7.75,7.78,168400.0,7.79,7.79,7.75,7.78,168400.0
2011-09-09 09:30:00,7.68,7.74,7.59,7.62,43600.0,7.68,7.74,7.59,7.62,43600.0
2011-09-09 09:40:00,7.63,7.68,7.57,7.68,12000.0,7.63,7.68,7.57,7.68,12000.0
2011-09-09 09:50:00,7.67,7.74,7.66,7.74,94000.0,7.67,7.74,7.66,7.74,94000.0
2011-09-09 10:00:00,7.74,7.8,7.73,7.76,84400.0,7.74,7.8,7.73,7.76,84400.0
2011-09-09 10:10:00,7.76,7.77,7.73,7.76,78000.0,7.76,7.77,7.73,7.76,78000.0
2011-09-09 10:20:00,7.75,7.81,7.75,7.8,113200.0,7.75,7.81,7.75,7.8,113200.0
2011-09-09 10:30:00,7.81,7.81,7.75,7.78,66000.0,7.81,7.81,7.75,7.78,66000.0
2011-09-09 10:40:00,7.78,7.79,7.77,7.79,54400.0,7.78,7.79,7.77,7.79,54400.0
2011-09-09 10:50:00,7.79,7.79,7.76,7.77,34000.0,7.79,7.79,7.76,7.77,34000.0
2011-09-09 11:00:00,7.77,7.79,7.76,7.79,51200.0,7.77,7.79,7.76,7.79,51200.0
2011-09-09 11:10:00,7.79,7.8,7.72,7.72,76000.0,7.79,7.8,7.72,7.72,76000.0
2011-09-09 11:20:00,7.71,7.72,7.66,7.66,41200.0,7.71,7.72,7.66,7.66,41200.0
2011-09-09 11:30:00,7.66,7.71,7.66,7.68,20800.0,7.66,7.71,7.66,7.68,20800.0
2011-09-09 11:40:00,7.68,7.68,7.59,7.59,25600.0,7.68,7.68,7.59,7.59,25600.0
2011-09-09 11:50:00,7.58,7.6,7.56,7.59,13600.0,7.58,7.6,7.56,7.59,13600.0
2011-09-09 12:00:00,7.59,7.59,7.54,7.55,21200.0,7.59,7.59,7.54,7.55,21200.0
2011-09-09 12:10:00,7.54,7.54,7.5,7.53,28800.0,7.54,7.54,7.5,7.53,28800.0
2011-09-09 12:20:00,7.53,7.57,7.53,7.55,4800.0,7.53,7.57,7.53,7.55,4800.0
2011-09-09 12:30:00,7.55,7.55,7.49,7.5,12800.0,7.55,7.55,7.49,7.5,12800.0
2011-09-09 12:40:00,7.51,7.51,7.48,7.5,14400.0,7.51,7.51,7.48,7.5,14400.0
2011-09-09 12:50:00,7.51,7.56,7.5,7.56,12800.0,7.51,7.56,7.5,7.56,12800.0
2011-09-09 13:00:00,7.55,7.57,7.53,7.56,24800.0,7.55,7.57,7.53,7.56,24800.0
2011-09-09 13:10:00,7.56,7.61,7.56,7.58,14000.0,7.56,7.61,7.56,7.58,14000.0
2011-09-09 13:20:00,7.57,7.57,7.54,7.55,29200.0,7.57,7.57,7.54,7.55,29200.0
2011-09-09 13:30:00,7.55,7.56,7.54,7.55,17600.0,7.55,7.56,7.54,7.55,17600.0
2011-09-09 13:40:00,7.55,7.56,7.5,7.5,24400.0,7.55,7.56,7.5,7.5,24400.0
2011-09-09 13:50:00,7.48,7.51,7.48,7.5,16400.0,7.48,7.51,7.48,7.5,16400.0
2011-09-09 14:00:00,7.5,7.52,7.49,7.52,24400.0,7.5,7.52,7.49,7.52,24400.0
2011-09-09 14:10:00,7.52,7.52,7.46,7.46,29600.0,7.52,7.52,7.46,7.46,29600.0
2011-09-09 14:20:00,7.47,7.49,7.45,7.45,15600.0,7.47,7.49,7.45,7.45,15600.0
2011-09-09 14:30:00,7.46,7.46,7.43,7.45,16800.0,7.46,7.46,7.43,7.45,16800.0
2011-09-09 14:40:00,7.45,7.49,7.45,7.45,16800.0,7.45,7.49,7.45,7.45,16800.0
2011-09-09 14:50:00,7.44,7.46,7.42,7.43,73200.0,7.44,7.46,7.42,7.43,73200.0
2011-09-09 15:00:00,7.43,7.46,7.42,7.46,21200.0,7.43,7.46,7.42,7.46,21200.0
2011-09-09 15:10:00,7.46,7.46,7.44,7.46,36000.0,7.46,7.46,7.44,7.46,36000.0
2011-09-09 15:20:00,7.47,7.47,7.41,7.42,50000.0,7.47,7.47,7.41,7.42,50000.0
2011-09-09 15:30:00,7.42,7.47,7.41,7.46,96400.0,7.42,7.47,7.41,7.46,96400.0
2011-09-09 15:40:00,7.47,7.51,7.45,7.5,161600.0,7.47,7.51,7.45,7.5,161600.0
2011-09-09 15:50:00,7.5,7.52,7.46,7.46,219600.0,7.5,7.52,7.46,7.46,219600.0
2011-09-12 09:30:00,7.3,7.39,7.29,7.38,126800.0,7.3,7.39,7.29,7.38,126800.0
2011-09-12 09:40:00,7.39,7.48,7.37,7.42,55200.0,7.39,7.48,7.37,7.42,55200.0
2011-09-12 09:50:00,7.42,7.54,7.4,7.51,60000.0,7.42,7.54,7.4,7.51,60000.0
2011-09-12 10:00:00,7.52,7.57,7.49,7.53,22800.0,7.52,7.57,7.49,7.53,22800.0
2011-09-12 10:10:00,7.52,7.52,7.43,7.44,18000.0,7.52,7.52,7.43,7.44,18000.0
2011-09-12 10:20:00,7.46,7.47,7.41,7.41,19200.0,7.46,7.47,7.41,7.41,19200.0
2011-09-12 10:30:00,7.41,7.42,7.39,7.42,18000.0,7.41,7.42,7.39,7.42,18000.0
2011-09-12 10:40:00,7.41,7.41,7.38,7.38,14000.0,7.41,7.41,7.38,7.38,14000.0
2011-09-12 10:50:00,7.39,7.4,7.33,7.33,142800.0,7.39,7.4,7.33,7.33,142800.0
2011-09-12 11:00:00,7.34,7.39,7.32,7.38,24000.0,7.34,7.39,7.32,7.38,24000.0
2011-09-12 11:10:00,7.39,7.42,7.37,7.42,32000.0,7.39,7.42,7.37,7.42,32000.0
2011-09-12 11:20:00,7.42,7.43,7.4,7.43,49600.0,7.42,7.43,7.4,7.43,49600.0
2011-09-12 11:30:00,7.43,7.47,7.43,7.46,45600.0,7.43,7.47,7.43,7.46,45600.0
2011-09-12 11:40:00,7.47,7.47,7.45,7.45,10000.0,7.47,7.47,7.45,7.45,10000.0
2011-09-12 11:50:00,7.45,7.45,7.42,7.42,16800.0,7.45,7.45,7.42,7.42,16800.0
2011-09-12 12:00:00,7.43,7.43,7.4,7.42,8000.0,7.43,7.43,7.4,7.42,8000.0
2011-09-12 12:10:00,7.42,7.43,7.39,7.39,7600.0,7.42,7.43,7.39,7.39,7600.0
2011-09-12 12:20:00,7.4,7.43,7.4,7.43,11600.0,7.4,7.43,7.4,7.43,11600.0
2011-09-12 12:30:00,7.43,7.43,7.37,7.38,16800.0,7.43,7.43,7.37,7.38,16800.0
2011-09-12 12:40:00,7.37,7.37,7.36,7.36,7200.0,7.37,7.37,7.36,7.36,7200.0
2011-09-12 12:50:00,7.36,7.38,7.36,7.38,6000.0,7.36,7.38,7.36,7.38,6000.0
2011-09-12 13:00:00,7.38,7.4,7.36,7.36,45600.0,7.38,7.4,7.36,7.36,45600.0
2011-09-12 13:10:00,7.36,7.39,7.35,7.36,21600.0,7.36,7.39,7.35,7.36,21600.0
2011-09-12 13:20:00,7.35,7.36,7.34,7.35,8000.0,7.35,7.36,7.34,7.35,8000.0
2011-09-12 13:30:00,7.35,7.35,7.28,7.28,63200.0,7.35,7.35,7.28,7.28,63200.0
2011-09-12 13:40:00,7.29,7.3,7.28,7.3,26000.0,7.29,7.3,7.28,7.3,26000.0
2011-09-12 13:50:00,7.29,7.32,7.29,7.31,32800.0,7.29,7.32,7.29,7.31,32800.0
2011-09-12 14:00:00,7.31,7.31,7.26,7.28,16800.0,7.31,7.31,7.26,7.28,16800.0
2011-09-12 14:10:00,7.27,7.28,7.26,7.26,21200.0,7.27,7.28,7.26,7.26,21200.0
2011-09-12 14:20:00,7.26,7.29,7.25,7.27,22800.0,7.26,7.29,7.25,7.27,22800.0
2011-09-12 14:30:00,7.28,7.34,7.27,7.31,179200.0,7.28,7.34,7.27,7.31,179200.0
2011-09-12 14:40:00,7.32,7.33,7.28,7.3,171200.0,7.32,7.33,7.28,7.3,171200.0
2011-09-12 14:50:00,7.3,7.3,7.27,7.27,16000.0,7.3,7.3,7.27,7.27,16000.0
2011-09-12 15:00:00,7.27,7.29,7.26,7.27,37600.0,7.27,7.29,7.26,7.27,37600.0
2011-09-12 15:10:00,7.27,7.3,7.25,7.27,53600.0,7.27,7.3,7.25,7.27,53600.0
2011-09-12 15:20:00,7.27,7.34,7.26,7.32,69600.0,7.27,7.34,7.26,7.32,69600.0
2011-09-12 15:30:00,7.32,7.35,7.32,7.34,74400.0,7.32,7.35,7.32,7.34,74400.0
2011-09-12 15:40:00,7.34,7.37,7.33,7.37,156800.0,7.34,7.37,7.33,7.37,156800.0
2011-09-12 15:50:00,7.36,7.43,7.36,7.4,189600.0,7.36,7.43,7.36,7.4,189600.0
2011-09-13 09:30:00,7.4,7.47,7.32,7.37,143600.0,7.4,7.47,7.32,7.37,143600.0
2011-09-13 09:40:00,7.37,7.41,7.31,7.39,72400.0,7.37,7.41,7.31,7.39,72400.0
2011-09-13 09:50:00,7.4,7.43,7.39,7.42,65600.0,7.4,7.43,7.39,7.42,65600.0
2011-09-13 10:00:00,7.42,7.48,7.41,7.47,90800.0,7.42,7.48,7.41,7.47,90800.0
2011-09-13 10:10:00,7.46,7.46,7.42,7.44,48400.0,7.46,7.46,7.42,7.44,48400.0
2011-09-13 10:20:00,7.43,7.46,7.42,7.42,87200.0,7.43,7.46,7.42,7.42,87200.0
2011-09-13 10:30:00,7.43,7.45,7.41,7.43,119200.0,7.43,7.45,7.41,7.43,119200.0
2011-09-13 10:40:00,7.44,7.45,7.42,7.43,66400.0,7.44,7.45,7.42,7.43,66400.0
2011-09-13 10:50:00,7.43,7.45,7.38,7.41,26800.0,7.43,7.45,7.38,7.41,26800.0
2011-09-13 11:00:00,7.4,7.44,7.35,7.37,24800.0,7.4,7.44,7.35,7.37,24800.0
2011-09-13 11:10:00,7.37,7.4,7.35,7.35,21200.0,7.37,7.4,7.35,7.35,21200.0
2011-09-13 11:20:00,7.35,7.36,7.31,7.36,19600.0,7.35,7.36,7.31,7.36,19600.0
2011-09-13 11:30:00,7.36,7.38,7.34,7.37,12400.0,7.36,7.38,7.34,7.37,12400.0
2011-09-13 11:40:00,7.38,7.4,7.35,7.37,78400.0,7.38,7.4,7.35,7.37,78400.0
2011-09-13 11:50:00,7.37,7.39,7.35,7.37,91600.0,7.37,7.39,7.35,7.37,91600.0
2011-09-13 12:00:00,7.37,7.39,7.34,7.39,60000.0,7.37,7.39,7.34,7.39,60000.0
2011-09-13 12:10:00,7.39,7.39,7.35,7.35,239200.0,7.39,7.39,7.35,7.35,239200.0
2011-09-13 12:20:00,7.34,7.36,7.31,7.35,92000.0,7.34,7.36,7.31,7.35,92000.0
2011-09-13 12:30:00,7.35,7.39,7.35,7.38,62400.0,7.35,7.39,7.35,7.38,62400.0
2011-09-13 12:40:00,7.39,7.42,7.38,7.4,40400.0,7.39,7.42,7.38,7.4,40400.0
2011-09-13 12:50:00,7.4,7.4,7.37,7.38,46400.0,7.4,7.4,7.37,7.38,46400.0
2011-09-13 13:00:00,7.38,7.41,7.37,7.4,29600.0,7.38,7.41,7.37,7.4,29600.0
2011-09-13 13:10:00,7.39,7.41,7.38,7.39,24400.0,7.39,7.41,7.38,7.39,24400.0
2011-09-13 13:20:00,7.4,7.41,7.37,7.38,68000.0,7.4,7.41,7.37,7.38,68000.0
2011-09-13 13:30:00,7.38,7.38,7.35,7.38,20000.0,7.38,7.38,7.35,7.38,20000.0
2011-09-13 13:40:00,7.39,7.41,7.37,7.4,71600.0,7.39,7.41,7.37,7.4,71600.0
2011-09-13 13:50:00,7.41,7.42,7.38,7.39,56000.0,7.41,7.42,7.38,7.39,56000.0
2011-09-13 14:00:00,7.39,7.4,7.37,7.38,86800.0,7.39,7.4,7.37,7.38,86800.0
2011-09-13 14:10:00,7.39,7.4,7.37,7.39,22800.0,7.39,7.4,7.37,7.39,22800.0
2011-09-13 14:20:00,7.39,7.44,7.38,7.44,24800.0,7.39,7.44,7.38,7.44,24800.0
2011-09-13 14:30:00,7.45,7.45,7.42,7.44,295600.0,7.45,7.45,7.42,7.44,295600.0
2011-09-13 14:40:00,7.44,7.46,7.43,7.43,54400.0,7.44,7.46,7.43,7.43,54400.0
2011-09-13 14:50:00,7.43,7.47,7.43,7.47,62400.0,7.43,7.47,7.43,7.47,62400.0
2011-09-13 15:00:00,7.47,7.5,7.46,7.49,81600.0,7.47,7.5,7.46,7.49,81600.0
2011-09-13 15:10:00,7.5,7.51,7.44,7.46,83600.0,7.5,7.51,7.44,7.46,83600.0
2011-09-13 15:20:00,7.45,7.51,7.43,7.51,96000.0,7.45,7.51,7.43,7.51,96000.0
2011-09-13 15:30:00,7.51,7.53,7.5,7.51,226800.0,7.51,7.53,7.5,7.51,226800.0
2011-09-13 15:40:00,7.51,7.56,7.49,7.54,144800.0,7.51,7.56,7.49,7.54,144800.0
2011-09-13 15:50:00,7.54,7.56,7.5,7.51,236000.0,7.54,7.56,7.5,7.51,236000.0
2011-09-14 09:30:00,7.61,7.62,7.56,7.56,91200.0,7.61,7.62,7.56,7.56,91200.0
2011-09-14 09:40:00,7.55,7.6,7.53,7.58,47600.0,7.55,7.6,7.53,7.58,47600.0
2011-09-14 09:50:00,7.59,7.59,7.47,7.47,75200.0,7.59,7.59,7.47,7.47,75200.0
2011-09-14 10:00:00,7.48,7.48,7.41,7.43,64000.0,7.48,7.48,7.41,7.43,64000.0
2011-09-14 10:10:00,7.43,7.45,7.33,7.34,209600.0,7.43,7.45,7.33,7.34,209600.0
2011-09-14 10:20:00,7.33,7.34,7.29,7.31,253200.0,7.33,7.34,7.29,7.31,253200.0
2011-09-14 10:30:00,7.32,7.34,7.28,7.31,129200.0,7.32,7.34,7.28,7.31,129200.0
2011-09-14 10:40:00,7.33,7.34,7.29,7.3,42000.0,7.33,7.34,7.29,7.3,42000.0
2011-09-14 10:50:00,7.3,7.36,7.29,7.36,103200.0,7.3,7.36,7.29,7.36,103200.0
2011-09-14 11:00:00,7.35,7.36,7.34,7.35,176400.0,7.35,7.36,7.34,7.35,176400.0
2011-09-14 11:10:00,7.35,7.36,7.34,7.35,33600.0,7.35,7.36,7.34,7.35,33600.0
2011-09-14 11:20:00,7.35,7.38,7.35,7.37,66800.0,7.35,7.38,7.35,7.37,66800.0
2011-09-14 11:30:00,7.37,7.37,7.34,7.35,92800.0,7.37,7.37,7.34,7.35,92800.0
2011-09-14 11:40:00,7.35,7.35,7.32,7.34,30800.0,7.35,7.35,7.32,7.34,30800.0
2011-09-14 11:50:00,7.34,7.37,7.34,7.37,52000.0,7.34,7.37,7.34,7.37,52000.0
2011-09-14 12:00:00,7.37,7.38,7.35,7.35,33600.0,7.37,7.38,7.35,7.35,33600.0
2011-09-14 12:10:00,7.36,7.36,7.33,7.35,47600.0,7.36,7.36,7.33,7.35,47600.0
2011-09-14 12:20:00,7.35,7.37,7.33,7.35,84800.0,7.35,7.37,7.33,7.35,84800.0
2011-09-14 12:30:00,7.36,7.36,7.34,7.36,86800.0,7.36,7.36,7.34,7.36,86800.0
2011-09-14 12:40:00,7.35,7.36,7.34,7.34,90800.0,7.35,7.36,7.34,7.34,90800.0
2011-09-14 12:50:00,7.33,7.33,7.3,7.31,44800.0,7.33,7.33,7.3,7.31,44800.0
2011-09-14 13:00:00,7.31,7.32,7.31,7.32,50400.0,7.31,7.32,7.31,7.32,50400.0
2011-09-14 13:10:00,7.32,7.33,7.31,7.33,9200.0,7.32,7.33,7.31,7.33,9200.0
2011-09-14 13:20:00,7.33,7.34,7.32,7.34,50800.0,7.33,7.34,7.32,7.34,50800.0
2011-09-14 13:30:00,7.34,7.36,7.32,7.35,72800.0,7.34,7.36,7.32,7.35,72800.0
2011-09-14 13:40:00,7.35,7.36,7.32,7.33,92800.0,7.35,7.36,7.32,7.33,92800.0
2011-09-14 13:50:00,7.34,7.35,7.3,7.31,67600.0,7.34,7.35,7.3,7.31,67600.0
2011-09-14 14:00:00,7.31,7.35,7.31,7.33,88800.0,7.31,7.35,7.31,7.33,88800.0
2011-09-14 14:10:00,7.33,7.35,7.3,7.35,65200.0,7.33,7.35,7.3,7.35,65200.0
2011-09-14 14:20:00,7.35,7.35,7.31,7.33,49600.0,7.35,7.35,7.31,7.33,49600.0
2011-09-14 14:30:00,7.33,7.34,7.32,7.34,165600.0,7.33,7.34,7.32,7.34,165600.0
2011-09-14 14:40:00,7.34,7.36,7.34,7.34,74000.0,7.34,7.36,7.34,7.34,74000.0
2011-09-14 14:50:00,7.34,7.4,7.34,7.4,125200.0,7.34,7.4,7.34,7.4,125200.0
2011-09-14 15:00:00,7.4,7.44,7.4,7.44,300000.0,7.4,7.44,7.4,7.44,300000.0
2011-09-14 15:10:00,7.44,7.46,7.44,7.45,121600.0,7.44,7.46,7.44,7.45,121600.0
2011-09-14 15:20:00,7.45,7.45,7.43,7.44,236800.0,7.45,7.45,7.43,7.44,236800.0
2011-09-14 15:30:00,7.44,7.51,7.44,7.5,286400.0,7.44,7.51,7.44,7.5,286400.0
2011-09-14 15:40:00,7.51,7.51,7.43,7.45,328000.0,7.51,7.51,7.43,7.45,328000.0
2011-09-14 15:50:00,7.45,7.49,7.39,7.4,540800.0,7.45,7.49,7.39,7.4,540800.0
2011-09-15 09:30:00,7.5,7.55,7.45,7.53,218800.0,7.5,7.55,7.45,7.53,218800.0
2011-09-15 09:40:00,7.53,7.53,7.46,7.51,124800.0,7.53,7.53,7.46,7.51,124800.0
2011-09-15 09:50:00,7.52,7.57,7.51,7.54,75200.0,7.52,7.57,7.51,7.54,75200.0
2011-09-15 10:00:00,7.54,7.61,7.54,7.6,94800.0,7.54,7.61,7.54,7.6,94800.0
2011-09-15 10:10:00,7.61,7.63,7.57,7.6,105600.0,7.61,7.63,7.57,7.6,105600.0
2011-09-15 10:20:00,7.6,7.65,7.59,7.64,149200.0,7.6,7.65,7.59,7.64,149200.0
2011-09-15 10:30:00,7.64,7.65,7.62,7.65,108000.0,7.64,7.65,7.62,7.65,108000.0
2011-09-15 10:40:00,7.65,7.7,7.65,7.69,114400.0,7.65,7.7,7.65,7.69,114400.0
2011-09-15 10:50:00,7.68,7.72,7.65,7.67,91600.0,7.68,7.72,7.65,7.67,91600.0
2011-09-15 11:00:00,7.66,7.68,7.63,7.68,126000.0,7.66,7.68,7.63,7.68,126000.0
2011-09-15 11:10:00,7.68,7.7,7.65,7.7,92800.0,7.68,7.7,7.65,7.7,92800.0
2011-09-15 11:20:00,7.69,7.71,7.67,7.68,38800.0,7.69,7.71,7.67,7.68,38800.0
2011-09-15 11:30:00,7.7,7.72,7.67,7.67,89200.0,7.7,7.72,7.67,7.67,89200.0
2011-09-15 11:40:00,7.68,7.68,7.65,7.67,67600.0,7.68,7.68,7.65,7.67,67600.0
2011-09-15 11:50:00,7.67,7.67,7.62,7.62,418400.0,7.67,7.67,7.62,7.62,418400.0
2011-09-15 12:00:00,7.63,7.63,7.61,7.63,39200.0,7.63,7.63,7.61,7.63,39200.0
2011-09-15 12:10:00,7.63,7.64,7.61,7.62,39200.0,7.63,7.64,7.61,7.62,39200.0
2011-09-15 12:20:00,7.62,7.62,7.59,7.6,21200.0,7.62,7.62,7.59,7.6,21200.0
2011-09-15 12:30:00,7.6,7.64,7.6,7.62,27600.0,7.6,7.64,7.6,7.62,27600.0
2011-09-15 12:40:00,7.63,7.64,7.62,7.63,30000.0,7.63,7.64,7.62,7.63,30000.0
2011-09-15 12:50:00,7.63,7.63,7.6,7.62,37600.0,7.63,7.63,7.6,7.62,37600.0
2011-09-15 13:00:00,7.62,7.66,7.61,7.65,78800.0,7.62,7.66,7.61,7.65,78800.0
2011-09-15 13:10:00,7.65,7.67,7.64,7.64,56000.0,7.65,7.67,7.64,7.64,56000.0
2011-09-15 13:20:00,7.64,7.66,7.63,7.63,27600.0,7.64,7.66,7.63,7.63,27600.0
2011-09-15 13:30:00,7.64,7.66,7.62,7.63,32000.0,7.64,7.66,7.62,7.63,32000.0
2011-09-15 13:40:00,7.63,7.67,7.63,7.64,32800.0,7.63,7.67,7.63,7.64,32800.0
2011-09-15 13:50:00,7.65,7.67,7.64,7.66,28800.0,7.65,7.67,7.64,7.66,28800.0
2011-09-15 14:00:00,7.66,7.68,7.66,7.68,72000.0,7.66,7.68,7.66,7.68,72000.0
2011-09-15 14:10:00,7.68,7.7,7.68,7.68,106400.0,7.68,7.7,7.68,7.68,106400.0
2011-09-15 14:20:00,7.69,7.71,7.68,7.68,60000.0,7.69,7.71,7.68,7.68,60000.0
2011-09-15 14:30:00,7.69,7.69,7.67,7.68,131200.0,7.69,7.69,7.67,7.68,131200.0
2011-09-15 14:40:00,7.68,7.7,7.67,7.7,132800.0,7.68,7.7,7.67,7.7,132800.0
2011-09-15 14:50:00,7.7,7.72,7.69,7.71,59600.0,7.7,7.72,7.69,7.71,59600.0
2011-09-15 15:00:00,7.72,7.76,7.71,7.75,88000.0,7.72,7.76,7.71,7.75,88000.0
2011-09-15 15:10:00,7.75,7.77,7.72,7.73,101600.0,7.75,7.77,7.72,7.73,101600.0
2011-09-15 15:20:00,7.74,7.75,7.71,7.72,92800.0,7.74,7.75,7.71,7.72,92800.0
2011-09-15 15:30:00,7.72,7.75,7.72,7.73,127600.0,7.72,7.75,7.72,7.73,127600.0
2011-09-15 15:40:00,7.73,7.74,7.69,7.74,375200.0,7.73,7.74,7.69,7.74,375200.0
2011-09-15 15:50:00,7.74,7.77,7.73,7.75,428000.0,7.74,7.77,7.73,7.75,428000.0
2011-09-16 09:30:00,7.47,7.66,7.47,7.63,548800.0,7.47,7.66,7.47,7.63,548800.0
2011-09-16 09:40:00,7.64,7.66,7.63,7.63,70800.0,7.64,7.66,7.63,7.63,70800.0
2011-09-16 09:50:00,7.64,7.65,7.59,7.6,116400.0,7.64,7.65,7.59,7.6,116400.0
2011-09-16 10:00:00,7.59,7.63,7.57,7.61,97600.0,7.59,7.63,7.57,7.61,97600.0
2011-09-16 10:10:00,7.61,7.64,7.61,7.61,43200.0,7.61,7.64,7.61,7.61,43200.0
2011-09-16 10:20:00,7.61,7.63,7.6,7.6,49200.0,7.61,7.63,7.6,7.6,49200.0
2011-09-16 10:30:00,7.61,7.63,7.59,7.63,70400.0,7.61,7.63,7.59,7.63,70400.0
2011-09-16 10:40:00,7.64,7.68,7.63,7.64,57200.0,7.64,7.68,7.63,7.64,57200.0
2011-09-16 10:50:00,7.64,7.64,7.6,7.63,39200.0,7.64,7.64,7.6,7.63,39200.0
2011-09-16 11:00:00,7.64,7.68,7.64,7.68,54000.0,7.64,7.68,7.64,7.68,54000.0
2011-09-16 11:10:00,7.68,7.7,7.66,7.67,54000.0,7.68,7.7,7.66,7.67,54000.0
2011-09-16 11:20:00,7.66,7.68,7.63,7.68,39200.0,7.66,7.68,7.63,7.68,39200.0
2011-09-16 11:30:00,7.68,7.69,7.66,7.68,34000.0,7.68,7.69,7.66,7.68,34000.0
2011-09-16 11:40:00,7.69,7.72,7.68,7.7,28400.0,7.69,7.72,7.68,7.7,28400.0
2011-09-16 11:50:00,7.7,7.74,7.7,7.73,40800.0,7.7,7.74,7.7,7.73,40800.0
2011-09-16 12:00:00,7.74,7.74,7.71,7.73,24800.0,7.74,7.74,7.71,7.73,24800.0
2011-09-16 12:10:00,7.72,7.72,7.7,7.72,29200.0,7.72,7.72,7.7,7.72,29200.0
2011-09-16 12:20:00,7.71,7.72,7.7,7.7,16400.0,7.71,7.72,7.7,7.7,16400.0
2011-09-16 12:30:00,7.71,7.73,7.71,7.73,18400.0,7.71,7.73,7.71,7.73,18400.0
2011-09-16 12:40:00,7.73,7.75,7.73,7.75,14800.0,7.73,7.75,7.73,7.75,14800.0
2011-09-16 12:50:00,7.75,7.75,7.72,7.74,25200.0,7.75,7.75,7.72,7.74,25200.0
2011-09-16 13:00:00,7.74,7.74,7.71,7.71,25600.0,7.74,7.74,7.71,7.71,25600.0
2011-09-16 13:10:00,7.71,7.73,7.7,7.72,15600.0,7.71,7.73,7.7,7.72,15600.0
2011-09-16 13:20:00,7.71,7.73,7.71,7.73,22400.0,7.71,7.73,7.71,7.73,22400.0
2011-09-16 13:30:00,7.72,7.73,7.68,7.7,156400.0,7.72,7.73,7.68,7.7,156400.0
2011-09-16 13:40:00,7.7,7.72,7.69,7.71,50000.0,7.7,7.72,7.69,7.71,50000.0
2011-09-16 13:50:00,7.71,7.73,7.71,7.72,56000.0,7.71,7.73,7.71,7.72,56000.0
2011-09-16 14:00:00,7.72,7.74,7.71,7.73,30400.0,7.72,7.74,7.71,7.73,30400.0
2011-09-16 14:10:00,7.73,7.75,7.73,7.73,47200.0,7.73,7.75,7.73,7.73,47200.0
2011-09-16 14:20:00,7.73,7.74,7.73,7.74,28000.0,7.73,7.74,7.73,7.74,28000.0
2011-09-16 14:30:00,7.74,7.77,7.74,7.76,35200.0,7.74,7.77,7.74,7.76,35200.0
2011-09-16 14:40:00,7.77,7.77,7.75,7.77,35200.0,7.77,7.77,7.75,7.77,35200.0
2011-09-16 14:50:00,7.77,7.78,7.76,7.78,37600.0,7.77,7.78,7.76,7.78,37600.0
2011-09-16 15:00:00,7.78,7.78,7.76,7.76,153600.0,7.78,7.78,7.76,7.76,153600.0
2011-09-16 15:10:00,7.77,7.8,7.77,7.79,31600.0,7.77,7.8,7.77,7.79,31600.0
2011-09-16 15:20:00,7.79,7.81,7.77,7.77,63600.0,7.79,7.81,7.77,7.77,63600.0
2011-09-16 15:30:00,7.77,7.8,7.77,7.79,115600.0,7.77,7.8,7.77,7.79,115600.0
2011-09-16 15:40:00,7.79,7.83,7.79,7.82,117200.0,7.79,7.83,7.79,7.82,117200.0
2011-09-16 15:50:00,7.82,7.85,7.82,7.85,215600.0,7.82,7.85,7.82,7.85,215600.0
2011-09-19 09:30:00,7.7,7.71,7.67,7.69,35200.0,7.7,7.71,7.67,7.69,35200.0
2011-09-19 09:40:00,7.68,7.72,7.65,7.68,26400.0,7.68,7.72,7.65,7.68,26400.0
2011-09-19 09:50:00,7.69,7.75,7.66,7.73,24800.0,7.69,7.75,7.66,7.73,24800.0
2011-09-19 10:00:00,7.71,7.78,7.71,7.77,37200.0,7.71,7.78,7.71,7.77,37200.0
2011-09-19 10:10:00,7.77,7.77,7.72,7.73,30000.0,7.77,7.77,7.72,7.73,30000.0
2011-09-19 10:20:00,7.73,7.77,7.72,7.77,19600.0,7.73,7.77,7.72,7.77,19600.0
2011-09-19 10:30:00,7.76,7.78,7.74,7.74,19600.0,7.76,7.78,7.74,7.74,19600.0
2011-09-19 10:40:00,7.74,7.75,7.73,7.75,10800.0,7.74,7.75,7.73,7.75,10800.0
2011-09-19 10:50:00,7.75,7.76,7.74,7.74,17200.0,7.75,7.76,7.74,7.74,17200.0
2011-09-19 11:00:00,7.74,7.77,7.74,7.76,13200.0,7.74,7.77,7.74,7.76,13200.0
2011-09-19 11:10:00,7.76,7.77,7.74,7.76,21200.0,7.76,7.77,7.74,7.76,21200.0
2011-09-19 11:20:00,7.77,7.79,7.76,7.76,17200.0,7.77,7.79,7.76,7.76,17200.0
2011-09-19 11:30:00,7.76,7.79,7.74,7.79,72000.0,7.76,7.79,7.74,7.79,72000.0
2011-09-19 11:40:00,7.79,7.84,7.79,7.84,30400.0,7.79,7.84,7.79,7.84,30400.0
2011-09-19 11:50:00,7.84,7.84,7.82,7.82,26400.0,7.84,7.84,7.82,7.82,26400.0
2011-09-19 12:00:00,7.82,7.83,7.82,7.82,19200.0,7.82,7.83,7.82,7.82,19200.0
2011-09-19 12:10:00,7.82,7.83,7.79,7.79,8800.0,7.82,7.83,7.79,7.79,8800.0
2011-09-19 12:20:00,7.8,7.8,7.76,7.79,10000.0,7.8,7.8,7.76,7.79,10000.0
2011-09-19 12:30:00,7.78,7.78,7.76,7.77,11600.0,7.78,7.78,7.76,7.77,11600.0
2011-09-19 12:40:00,7.77,7.78,7.74,7.76,25200.0,7.77,7.78,7.74,7.76,25200.0
2011-09-19 12:50:00,7.75,7.77,7.74,7.77,17600.0,7.75,7.77,7.74,7.77,17600.0
2011-09-19 13:00:00,7.78,7.8,7.76,7.79,24800.0,7.78,7.8,7.76,7.79,24800.0
2011-09-19 13:10:00,7.79,7.79,7.76,7.78,18000.0,7.79,7.79,7.76,7.78,18000.0
2011-09-19 13:20:00,7.78,7.8,7.78,7.79,11600.0,7.78,7.8,7.78,7.79,11600.0
2011-09-19 13:30:00,7.79,7.8,7.78,7.78,15200.0,7.79,7.8,7.78,7.78,15200.0
2011-09-19 13:40:00,7.79,7.8,7.79,7.79,15600.0,7.79,7.8,7.79,7.79,15600.0
2011-09-19 13:50:00,7.79,7.79,7.78,7.79,15200.0,7.79,7.79,7.78,7.79,15200.0
2011-09-19 14:00:00,7.79,7.8,7.76,7.79,130800.0,7.79,7.8,7.76,7.79,130800.0
2011-09-19 14:10:00,7.78,7.79,7.77,7.79,30000.0,7.78,7.79,7.77,7.79,30000.0
2011-09-19 14:20:00,7.79,7.79,7.76,7.76,50800.0,7.79,7.79,7.76,7.76,50800.0
2011-09-19 14:30:00,7.76,7.77,7.75,7.77,24800.0,7.76,7.77,7.75,7.77,24800.0
2011-09-19 14:40:00,7.77,7.78,7.76,7.76,41600.0,7.77,7.78,7.76,7.76,41600.0
2011-09-19 14:50:00,7.77,7.78,7.73,7.73,22000.0,7.77,7.78,7.73,7.73,22000.0
2011-09-19 15:00:00,7.75,7.75,7.74,7.74,24800.0,7.75,7.75,7.74,7.74,24800.0
2011-09-19 15:10:00,7.74,7.83,7.74,7.82,73600.0,7.74,7.83,7.74,7.82,73600.0
2011-09-19 15:20:00,7.8,7.86,7.8,7.83,59200.0,7.8,7.86,7.8,7.83,59200.0
2011-09-19 15:30:00,7.83,7.87,7.83,7.86,100000.0,7.83,7.87,7.83,7.86,100000.0
2011-09-19 15:40:00,7.86,7.86,7.81,7.81,68000.0,7.86,7.86,7.81,7.81,68000.0
2011-09-19 15:50:00,7.82,7.83,7.78,7.79,145200.0,7.82,7.83,7.78,7.79,145200.0
2011-09-20 09:30:00,7.83,7.85,7.78,7.78,35200.0,7.83,7.85,7.78,7.78,35200.0
2011-09-20 09:40:00,7.78,7.8,7.77,7.79,24400.0,7.78,7.8,7.77,7.79,24400.0
2011-09-20 09:50:00,7.79,7.83,7.77,7.83,66400.0,7.79,7.83,7.77,7.83,66400.0
2011-09-20 10:00:00,7.83,7.88,7.82,7.87,32000.0,7.83,7.88,7.82,7.87,32000.0
2011-09-20 10:10:00,7.86,7.95,7.85,7.95,75200.0,7.86,7.95,7.85,7.95,75200.0
2011-09-20 10:20:00,7.95,8.01,7.95,8.0,50400.0,7.95,8.01,7.95,8.0,50400.0
2011-09-20 10:30:00,8.0,8.05,8.0,8.04,65200.0,8.0,8.05,8.0,8.04,65200.0
2011-09-20 10:40:00,8.04,8.06,8.03,8.03,74800.0,8.04,8.06,8.03,8.03,74800.0
2011-09-20 10:50:00,8.04,8.04,8.0,8.01,24800.0,8.04,8.04,8.0,8.01,24800.0
2011-09-20 11:00:00,8.02,8.05,8.02,8.03,11600.0,8.02,8.05,8.02,8.03,11600.0
2011-09-20 11:10:00,8.03,8.05,8.01,8.01,23600.0,8.03,8.05,8.01,8.01,23600.0
2011-09-20 11:20:00,8.01,8.01,7.98,7.99,8000.0,8.01,8.01,7.98,7.99,8000.0
2011-09-20 11:30:00,7.98,7.99,7.97,7.97,22400.0,7.98,7.99,7.97,7.97,22400.0
2011-09-20 11:40:00,7.97,7.98,7.95,7.97,32400.0,7.97,7.98,7.95,7.97,32400.0
2011-09-20 11:50:00,7.97,8.01,7.97,8.0,47200.0,7.97,8.01,7.97,8.0,47200.0
2011-09-20 12:00:00,8.0,8.01,7.97,7.98,25200.0,8.0,8.01,7.97,7.98,25200.0
2011-09-20 12:10:00,7.99,8.03,7.99,8.02,66000.0,7.99,8.03,7.99,8.02,66000.0
2011-09-20 12:20:00,8.02,8.07,8.02,8.07,57200.0,8.02,8.07,8.02,8.07,57200.0
2011-09-20 12:30:00,8.06,8.08,8.03,8.03,35600.0,8.06,8.08,8.03,8.03,35600.0
2011-09-20 12:40:00,8.03,8.03,8.0,8.0,17200.0,8.03,8.03,8.0,8.0,17200.0
2011-09-20 12:50:00,8.0,8.03,8.0,8.01,60400.0,8.0,8.03,8.0,8.01,60400.0
2011-09-20 13:00:00,8.01,8.02,8.0,8.01,17600.0,8.01,8.02,8.0,8.01,17600.0
2011-09-20 13:10:00,8.01,8.02,8.0,8.01,24400.0,8.01,8.02,8.0,8.01,24400.0
2011-09-20 13:20:00,8.01,8.02,8.0,8.02,11600.0,8.01,8.02,8.0,8.02,11600.0
2011-09-20 13:30:00,8.02,8.03,8.01,8.01,20800.0,8.02,8.03,8.01,8.01,20800.0
2011-09-20 13:40:00,8.01,8.02,7.99,8.01,18800.0,8.01,8.02,7.99,8.01,18800.0
2011-09-20 13:50:00,8.01,8.01,7.99,8.0,10800.0,8.01,8.01,7.99,8.0,10800.0
2011-09-20 14:00:00,8.0,8.0,7.97,7.99,20800.0,8.0,8.0,7.97,7.99,20800.0
2011-09-20 14:10:00,7.99,8.01,7.99,8.0,32800.0,7.99,8.01,7.99,8.0,32800.0
2011-09-20 14:20:00,7.99,8.0,7.97,7.99,30000.0,7.99,8.0,7.97,7.99,30000.0
2011-09-20 14:30:00,8.0,8.0,7.95,7.95,23200.0,8.0,8.0,7.95,7.95,23200.0
2011-09-20 14:40:00,7.95,7.95,7.91,7.93,33200.0,7.95,7.95,7.91,7.93,33200.0
2011-09-20 14:50:00,7.92,7.95,7.92,7.93,24400.0,7.92,7.95,7.92,7.93,24400.0
2011-09-20 15:00:00,7.93,7.95,7.87,7.87,37600.0,7.93,7.95,7.87,7.87,37600.0
2011-09-20 15:10:00,7.86,7.88,7.83,7.84,50400.0,7.86,7.88,7.83,7.84,50400.0
2011-09-20 15:20:00,7.83,7.84,7.8,7.82,54400.0,7.83,7.84,7.8,7.82,54400.0
2011-09-20 15:30:00,7.82,7.88,7.8,7.87,72800.0,7.82,7.88,7.8,7.87,72800.0
2011-09-20 15:40:00,7.87,7.87,7.78,7.8,116800.0,7.87,7.87,7.78,7.8,116800.0
2011-09-20 15:50:00,7.8,7.83,7.79,7.81,155200.0,7.8,7.83,7.79,7.81,155200.0
2011-09-21 09:30:00,7.81,7.91,7.78,7.9,63600.0,7.81,7.91,7.78,7.9,63600.0
2011-09-21 09:40:00,7.9,7.95,7.88,7.92,49200.0,7.9,7.95,7.88,7.92,49200.0
2011-09-21 09:50:00,7.92,7.98,7.89,7.98,88800.0,7.92,7.98,7.89,7.98,88800.0
2011-09-21 10:00:00,8.0,8.03,7.98,7.98,66400.0,8.0,8.03,7.98,7.98,66400.0
2011-09-21 10:10:00,7.99,8.0,7.94,7.97,54000.0,7.99,8.0,7.94,7.97,54000.0
2011-09-21 10:20:00,7.97,7.98,7.94,7.98,61200.0,7.97,7.98,7.94,7.98,61200.0
2011-09-21 10:30:00,7.98,7.99,7.9,7.92,146800.0,7.98,7.99,7.9,7.92,146800.0
2011-09-21 10:40:00,7.93,7.97,7.92,7.93,42800.0,7.93,7.97,7.92,7.93,42800.0
2011-09-21 10:50:00,7.92,7.92,7.88,7.89,32000.0,7.92,7.92,7.88,7.89,32000.0
2011-09-21 11:00:00,7.9,7.9,7.85,7.85,41200.0,7.9,7.9,7.85,7.85,41200.0
2011-09-21 11:10:00,7.85,7.89,7.85,7.86,26000.0,7.85,7.89,7.85,7.86,26000.0
2011-09-21 11:20:00,7.86,7.89,7.85,7.88,28400.0,7.86,7.89,7.85,7.88,28400.0
2011-09-21 11:30:00,7.88,7.9,7.88,7.9,26400.0,7.88,7.9,7.88,7.9,26400.0
2011-09-21 11:40:00,7.9,7.9,7.88,7.89,28800.0,7.9,7.9,7.88,7.89,28800.0
2011-09-21 11:50:00,7.89,7.9,7.88,7.9,49600.0,7.89,7.9,7.88,7.9,49600.0
2011-09-21 12:00:00,7.9,7.93,7.89,7.91,23200.0,7.9,7.93,7.89,7.91,23200.0
2011-09-21 12:10:00,7.9,7.98,7.9,7.96,281200.0,7.9,7.98,7.9,7.96,281200.0
2011-09-21 12:20:00,7.97,7.97,7.92,7.93,45200.0,7.97,7.97,7.92,7.93,45200.0
2011-09-21 12:30:00,7.92,7.98,7.92,7.96,36000.0,7.92,7.98,7.92,7.96,36000.0
2011-09-21 12:40:00,7.96,7.99,7.89,7.91,83200.0,7.96,7.99,7.89,7.91,83200.0
2011-09-21 12:50:00,7.91,7.92,7.88,7.89,36800.0,7.91,7.92,7.88,7.89,36800.0
2011-09-21 13:00:00,7.9,7.94,7.9,7.93,42800.0,7.9,7.94,7.9,7.93,42800.0
2011-09-21 13:10:00,7.93,7.94,7.91,7.93,32800.0,7.93,7.94,7.91,7.93,32800.0
2011-09-21 13:20:00,7.91,7.94,7.91,7.93,26800.0,7.91,7.94,7.91,7.93,26800.0
2011-09-21 13:30:00,7.93,7.94,7.91,7.91,30000.0,7.93,7.94,7.91,7.91,30000.0
2011-09-21 13:40:00,7.91,7.97,7.91,7.96,158000.0,7.91,7.97,7.91,7.96,158000.0
2011-09-21 13:50:00,7.97,7.97,7.93,7.93,70800.0,7.97,7.97,7.93,7.93,70800.0
2011-09-21 14:00:00,7.93,8.02,7.92,7.98,110000.0,7.93,8.02,7.92,7.98,110000.0
2011-09-21 14:10:00,7.99,8.02,7.97,7.97,63600.0,7.99,8.02,7.97,7.97,63600.0
2011-09-21 14:20:00,7.98,7.98,7.82,7.91,171600.0,7.98,7.98,7.82,7.91,171600.0
2011-09-21 14:30:00,7.92,7.93,7.8,7.84,63600.0,7.92,7.93,7.8,7.84,63600.0
2011-09-21 14:40:00,7.84,7.88,7.82,7.88,50800.0,7.84,7.88,7.82,7.88,50800.0
2011-09-21 14:50:00,7.88,7.89,7.81,7.81,60800.0,7.88,7.89,7.81,7.81,60800.0
2011-09-21 15:00:00,7.81,7.84,7.79,7.82,97600.0,7.81,7.84,7.79,7.82,97600.0
2011-09-21 15:10:00,7.82,7.84,7.79,7.8,64800.0,7.82,7.84,7.79,7.8,64800.0
2011-09-21 15:20:00,7.8,7.81,7.74,7.74,73600.0,7.8,7.81,7.74,7.74,73600.0
2011-09-21 15:30:00,7.74,7.75,7.64,7.65,133200.0,7.74,7.75,7.64,7.65,133200.0
2011-09-21 15:40:00,7.64,7.73,7.6,7.63,352800.0,7.64,7.73,7.6,7.63,352800.0
2011-09-21 15:50:00,7.64,7.64,7.55,7.57,401600.0,7.64,7.64,7.55,7.57,401600.0
2011-09-22 09:30:00,7.29,7.43,7.29,7.43,39600.0,7.29,7.43,7.29,7.43,39600.0
2011-09-22 09:40:00,7.43,7.43,7.37,7.38,16000.0,7.43,7.43,7.37,7.38,16000.0
2011-09-22 09:50:00,7.38,7.43,7.36,7.38,27200.0,7.38,7.43,7.36,7.38,27200.0
2011-09-22 10:00:00,7.38,7.47,7.38,7.46,17600.0,7.38,7.47,7.38,7.46,17600.0
2011-09-22 10:10:00,7.47,7.52,7.45,7.51,13600.0,7.47,7.52,7.45,7.51,13600.0
2011-09-22 10:20:00,7.53,7.57,7.49,7.49,17200.0,7.53,7.57,7.49,7.49,17200.0
2011-09-22 10:30:00,7.48,7.54,7.46,7.48,29200.0,7.48,7.54,7.46,7.48,29200.0
2011-09-22 10:40:00,7.48,7.53,7.48,7.48,12000.0,7.48,7.53,7.48,7.48,12000.0
2011-09-22 10:50:00,7.46,7.46,7.4,7.4,16800.0,7.46,7.46,7.4,7.4,16800.0
2011-09-22 11:00:00,7.41,7.43,7.41,7.42,9200.0,7.41,7.43,7.41,7.42,9200.0
2011-09-22 11:10:00,7.42,7.44,7.4,7.43,17200.0,7.42,7.44,7.4,7.43,17200.0
2011-09-22 11:20:00,7.44,7.48,7.43,7.45,22800.0,7.44,7.48,7.43,7.45,22800.0
2011-09-22 11:30:00,7.46,7.47,7.45,7.47,3600.0,7.46,7.47,7.45,7.47,3600.0
2011-09-22 11:40:00,7.46,7.46,7.43,7.44,7200.0,7.46,7.46,7.43,7.44,7200.0
2011-09-22 11:50:00,7.43,7.43,7.38,7.39,13200.0,7.43,7.43,7.38,7.39,13200.0
2011-09-22 12:00:00,7.38,7.4,7.35,7.35,49600.0,7.38,7.4,7.35,7.35,49600.0
2011-09-22 12:10:00,7.35,7.36,7.32,7.34,10800.0,7.35,7.36,7.32,7.34,10800.0
2011-09-22 12:20:00,7.33,7.37,7.32,7.35,16800.0,7.33,7.37,7.32,7.35,16800.0
2011-09-22 12:30:00,7.35,7.38,7.35,7.37,10000.0,7.35,7.38,7.35,7.37,10000.0
2011-09-22 12:40:00,7.38,7.43,7.38,7.43,14800.0,7.38,7.43,7.38,7.43,14800.0
2011-09-22 12:50:00,7.43,7.46,7.43,7.44,16800.0,7.43,7.46,7.43,7.44,16800.0
2011-09-22 13:00:00,7.45,7.45,7.42,7.42,89600.0,7.45,7.45,7.42,7.42,89600.0
2011-09-22 13:10:00,7.43,7.43,7.39,7.42,45200.0,7.43,7.43,7.39,7.42,45200.0
2011-09-22 13:20:00,7.41,7.42,7.37,7.4,26400.0,7.41,7.42,7.37,7.4,26400.0
2011-09-22 13:30:00,7.4,7.42,7.4,7.42,82800.0,7.4,7.42,7.4,7.42,82800.0
2011-09-22 13:40:00,7.41,7.43,7.4,7.43,52000.0,7.41,7.43,7.4,7.43,52000.0
2011-09-22 13:50:00,7.43,7.43,7.35,7.35,116000.0,7.43,7.43,7.35,7.35,116000.0
2011-09-22 14:00:00,7.35,7.37,7.33,7.33,59600.0,7.35,7.37,7.33,7.33,59600.0
2011-09-22 14:10:00,7.33,7.34,7.29,7.32,34400.0,7.33,7.34,7.29,7.32,34400.0
2011-09-22 14:20:00,7.33,7.39,7.31,7.37,289600.0,7.33,7.39,7.31,7.37,289600.0
2011-09-22 14:30:00,7.37,7.37,7.25,7.26,87200.0,7.37,7.37,7.25,7.26,87200.0
2011-09-22 14:40:00,7.27,7.34,7.26,7.31,54400.0,7.27,7.34,7.26,7.31,54400.0
2011-09-22 14:50:00,7.3,7.32,7.29,7.29,35600.0,7.3,7.32,7.29,7.29,35600.0
2011-09-22 15:00:00,7.3,7.3,7.25,7.3,52400.0,7.3,7.3,7.25,7.3,52400.0
2011-09-22 15:10:00,7.3,7.31,7.25,7.26,63600.0,7.3,7.31,7.25,7.26,63600.0
2011-09-22 15:20:00,7.26,7.28,7.22,7.28,108000.0,7.26,7.28,7.22,7.28,108000.0
2011-09-22 15:30:00,7.27,7.33,7.25,7.3,122400.0,7.27,7.33,7.25,7.3,122400.0
2011-09-22 15:40:00,7.31,7.33,7.26,7.33,177200.0,7.31,7.33,7.26,7.33,177200.0
2011-09-22 15:50:00,7.33,7.37,7.29,7.32,354000.0,7.33,7.37,7.29,7.32,354000.0
2011-09-23 09:30:00,7.3,7.38,7.25,7.35,65600.0,7.3,7.38,7.25,7.35,65600.0
2011-09-23 09:40:00,7.34,7.39,7.32,7.34,30400.0,7.34,7.39,7.32,7.34,30400.0
2011-09-23 09:50:00,7.33,7.4,7.33,7.35,20400.0,7.33,7.4,7.33,7.35,20400.0
2011-09-23 10:00:00,7.35,7.39,7.26,7.29,42000.0,7.35,7.39,7.26,7.29,42000.0
2011-09-23 10:10:00,7.31,7.32,7.23,7.27,28800.0,7.31,7.32,7.23,7.27,28800.0
2011-09-23 10:20:00,7.26,7.37,7.25,7.36,27600.0,7.26,7.37,7.25,7.36,27600.0
2011-09-23 10:30:00,7.36,7.38,7.35,7.36,57600.0,7.36,7.38,7.35,7.36,57600.0
2011-09-23 10:40:00,7.36,7.41,7.33,7.41,23600.0,7.36,7.41,7.33,7.41,23600.0
2011-09-23 10:50:00,7.42,7.43,7.39,7.41,19200.0,7.42,7.43,7.39,7.41,19200.0
2011-09-23 11:00:00,7.41,7.45,7.39,7.45,26000.0,7.41,7.45,7.39,7.45,26000.0
2011-09-23 11:10:00,7.45,7.46,7.41,7.44,14800.0,7.45,7.46,7.41,7.44,14800.0
2011-09-23 11:20:00,7.44,7.47,7.44,7.46,16400.0,7.44,7.47,7.44,7.46,16400.0
2011-09-23 11:30:00,7.45,7.46,7.41,7.42,22000.0,7.45,7.46,7.41,7.42,22000.0
2011-09-23 11:40:00,7.42,7.42,7.39,7.39,55200.0,7.42,7.42,7.39,7.39,55200.0
2011-09-23 11:50:00,7.38,7.39,7.36,7.39,19200.0,7.38,7.39,7.36,7.39,19200.0
2011-09-23 12:00:00,7.4,7.42,7.37,7.41,14000.0,7.4,7.42,7.37,7.41,14000.0
2011-09-23 12:10:00,7.41,7.42,7.4,7.42,10000.0,7.41,7.42,7.4,7.42,10000.0
2011-09-23 12:20:00,7.41,7.41,7.34,7.34,10800.0,7.41,7.41,7.34,7.34,10800.0
2011-09-23 12:30:00,7.35,7.37,7.35,7.36,15600.0,7.35,7.37,7.35,7.36,15600.0
2011-09-23 12:40:00,7.36,7.4,7.33,7.36,57600.0,7.36,7.4,7.33,7.36,57600.0
2011-09-23 12:50:00,7.37,7.41,7.36,7.36,50000.0,7.37,7.41,7.36,7.36,50000.0
2011-09-23 13:00:00,7.36,7.39,7.33,7.34,17200.0,7.36,7.39,7.33,7.34,17200.0
2011-09-23 13:10:00,7.35,7.37,7.34,7.36,16400.0,7.35,7.37,7.34,7.36,16400.0
2011-09-23 13:20:00,7.34,7.37,7.34,7.35,15200.0,7.34,7.37,7.34,7.35,15200.0
2011-09-23 13:30:00,7.35,7.4,7.35,7.36,23200.0,7.35,7.4,7.35,7.36,23200.0
2011-09-23 13:40:00,7.37,7.42,7.37,7.41,15200.0,7.37,7.42,7.37,7.41,15200.0
2011-09-23 13:50:00,7.43,7.44,7.4,7.43,16400.0,7.43,7.44,7.4,7.43,16400.0
2011-09-23 14:00:00,7.42,7.44,7.39,7.39,21200.0,7.42,7.44,7.39,7.39,21200.0
2011-09-23 14:10:00,7.39,7.4,7.37,7.38,17600.0,7.39,7.4,7.37,7.38,17600.0
2011-09-23 14:20:00,7.37,7.37,7.35,7.35,20800.0,7.37,7.37,7.35,7.35,20800.0
2011-09-23 14:30:00,7.36,7.39,7.36,7.39,24000.0,7.36,7.39,7.36,7.39,24000.0
2011-09-23 14:40:00,7.39,7.39,7.34,7.34,23600.0,7.39,7.39,7.34,7.34,23600.0
2011-09-23 14:50:00,7.35,7.35,7.34,7.34,33600.0,7.35,7.35,7.34,7.34,33600.0
2011-09-23 15:00:00,7.34,7.37,7.33,7.34,48000.0,7.34,7.37,7.33,7.34,48000.0
2011-09-23 15:10:00,7.35,7.38,7.34,7.35,38000.0,7.35,7.38,7.34,7.35,38000.0
2011-09-23 15:20:00,7.36,7.4,7.34,7.39,51600.0,7.36,7.4,7.34,7.39,51600.0
2011-09-23 15:30:00,7.4,7.4,7.35,7.36,60800.0,7.4,7.4,7.35,7.36,60800.0
2011-09-23 15:40:00,7.38,7.38,7.33,7.35,94800.0,7.38,7.38,7.33,7.35,94800.0
2011-09-23 15:50:00,7.35,7.41,7.34,7.4,204400.0,7.35,7.41,7.34,7.4,204400.0
2011-09-26 09:30:00,7.47,7.51,7.45,7.45,31600.0,7.47,7.51,7.45,7.45,31600.0
2011-09-26 09:40:00,7.44,7.5,7.44,7.48,43200.0,7.44,7.5,7.44,7.48,43200.0
2011-09-26 09:50:00,7.48,7.48,7.41,7.44,44800.0,7.48,7.48,7.41,7.44,44800.0
2011-09-26 10:00:00,7.42,7.47,7.39,7.39,30000.0,7.42,7.47,7.39,7.39,30000.0
2011-09-26 10:10:00,7.37,7.4,7.37,7.39,44800.0,7.37,7.4,7.37,7.39,44800.0
2011-09-26 10:20:00,7.4,7.45,7.4,7.45,17600.0,7.4,7.45,7.4,7.45,17600.0
2011-09-26 10:30:00,7.42,7.43,7.36,7.38,22000.0,7.42,7.43,7.36,7.38,22000.0
2011-09-26 10:40:00,7.38,7.44,7.37,7.4,22800.0,7.38,7.44,7.37,7.4,22800.0
2011-09-26 10:50:00,7.4,7.48,7.4,7.48,45600.0,7.4,7.48,7.4,7.48,45600.0
2011-09-26 11:00:00,7.48,7.54,7.48,7.51,29200.0,7.48,7.54,7.48,7.51,29200.0
2011-09-26 11:10:00,7.52,7.54,7.5,7.54,28400.0,7.52,7.54,7.5,7.54,28400.0
2011-09-26 11:20:00,7.53,7.58,7.52,7.56,36400.0,7.53,7.58,7.52,7.56,36400.0
2011-09-26 11:30:00,7.56,7.58,7.54,7.57,40400.0,7.56,7.58,7.54,7.57,40400.0
2011-09-26 11:40:00,7.57,7.63,7.56,7.6,56000.0,7.57,7.63,7.56,7.6,56000.0
2011-09-26 11:50:00,7.6,7.61,7.58,7.6,34000.0,7.6,7.61,7.58,7.6,34000.0
2011-09-26 12:00:00,7.6,7.6,7.56,7.56,15600.0,7.6,7.6,7.56,7.56,15600.0
2011-09-26 12:10:00,7.56,7.57,7.54,7.57,11600.0,7.56,7.57,7.54,7.57,11600.0
2011-09-26 12:20:00,7.58,7.59,7.55,7.57,24000.0,7.58,7.59,7.55,7.57,24000.0
2011-09-26 12:30:00,7.57,7.57,7.55,7.56,16000.0,7.57,7.57,7.55,7.56,16000.0
2011-09-26 12:40:00,7.55,7.55,7.48,7.49,37600.0,7.55,7.55,7.48,7.49,37600.0
2011-09-26 12:50:00,7.49,7.51,7.48,7.51,29200.0,7.49,7.51,7.48,7.51,29200.0
2011-09-26 13:00:00,7.5,7.52,7.47,7.5,42000.0,7.5,7.52,7.47,7.5,42000.0
2011-09-26 13:10:00,7.49,7.5,7.45,7.45,39200.0,7.49,7.5,7.45,7.45,39200.0
2011-09-26 13:20:00,7.46,7.49,7.46,7.47,35600.0,7.46,7.49,7.46,7.47,35600.0
2011-09-26 13:30:00,7.46,7.49,7.41,7.45,54800.0,7.46,7.49,7.41,7.45,54800.0
2011-09-26 13:40:00,7.45,7.45,7.41,7.42,71200.0,7.45,7.45,7.41,7.42,71200.0
2011-09-26 13:50:00,7.42,7.44,7.42,7.43,21600.0,7.42,7.44,7.42,7.43,21600.0
2011-09-26 14:00:00,7.43,7.48,7.42,7.43,79600.0,7.43,7.48,7.42,7.43,79600.0
2011-09-26 14:10:00,7.43,7.43,7.4,7.42,41200.0,7.43,7.43,7.4,7.42,41200.0
2011-09-26 14:20:00,7.41,7.44,7.4,7.42,34000.0,7.41,7.44,7.4,7.42,34000.0
2011-09-26 14:30:00,7.43,7.46,7.41,7.45,20400.0,7.43,7.46,7.41,7.45,20400.0
2011-09-26 14:40:00,7.45,7.47,7.43,7.43,26800.0,7.45,7.47,7.43,7.43,26800.0
2011-09-26 14:50:00,7.43,7.46,7.42,7.46,52000.0,7.43,7.46,7.42,7.46,52000.0
2011-09-26 15:00:00,7.47,7.51,7.47,7.49,26400.0,7.47,7.51,7.47,7.49,26400.0
2011-09-26 15:10:00,7.48,7.51,7.47,7.51,27200.0,7.48,7.51,7.47,7.51,27200.0
2011-09-26 15:20:00,7.52,7.52,7.5,7.52,27200.0,7.52,7.52,7.5,7.52,27200.0
2011-09-26 15:30:00,7.51,7.54,7.5,7.54,34800.0,7.51,7.54,7.5,7.54,34800.0
2011-09-26 15:40:00,7.54,7.55,7.52,7.53,50800.0,7.54,7.55,7.52,7.53,50800.0
2011-09-26 15:50:00,7.53,7.56,7.53,7.55,170800.0,7.53,7.56,7.53,7.55,170800.0
2011-09-27 09:30:00,7.72,7.72,7.62,7.67,28800.0,7.72,7.72,7.62,7.67,28800.0
2011-09-27 09:40:00,7.65,7.68,7.63,7.66,17200.0,7.65,7.68,7.63,7.66,17200.0
2011-09-27 09:50:00,7.7,7.75,7.7,7.74,30000.0,7.7,7.75,7.7,7.74,30000.0
2011-09-27 10:00:00,7.73,7.75,7.69,7.73,64400.0,7.73,7.75,7.69,7.73,64400.0
2011-09-27 10:10:00,7.74,7.76,7.69,7.7,87200.0,7.74,7.76,7.69,7.7,87200.0
2011-09-27 10:20:00,7.7,7.77,7.7,7.74,44400.0,7.7,7.77,7.7,7.74,44400.0
2011-09-27 10:30:00,7.74,7.77,7.73,7.73,14000.0,7.74,7.77,7.73,7.73,14000.0
2011-09-27 10:40:00,7.73,7.77,7.73,7.76,10400.0,7.73,7.77,7.73,7.76,10400.0
2011-09-27 10:50:00,7.77,7.78,7.75,7.78,16400.0,7.77,7.78,7.75,7.78,16400.0
2011-09-27 11:00:00,7.79,7.81,7.78,7.81,23600.0,7.79,7.81,7.78,7.81,23600.0
2011-09-27 11:10:00,7.81,7.85,7.81,7.85,35200.0,7.81,7.85,7.81,7.85,35200.0
2011-09-27 11:20:00,7.85,7.85,7.82,7.84,26400.0,7.85,7.85,7.82,7.84,26400.0
2011-09-27 11:30:00,7.84,7.86,7.84,7.85,16000.0,7.84,7.86,7.84,7.85,16000.0
2011-09-27 11:40:00,7.85,7.87,7.84,7.87,29600.0,7.85,7.87,7.84,7.87,29600.0
2011-09-27 11:50:00,7.87,7.91,7.87,7.89,24000.0,7.87,7.91,7.87,7.89,24000.0
2011-09-27 12:00:00,7.89,7.9,7.89,7.9,28800.0,7.89,7.9,7.89,7.9,28800.0
2011-09-27 12:10:00,7.9,7.9,7.89,7.9,49200.0,7.9,7.9,7.89,7.9,49200.0
2011-09-27 12:20:00,7.91,7.91,7.9,7.91,6400.0,7.91,7.91,7.9,7.91,6400.0
2011-09-27 12:30:00,7.91,7.91,7.89,7.9,12000.0,7.91,7.91,7.89,7.9,12000.0
2011-09-27 12:40:00,7.9,7.9,7.87,7.88,39200.0,7.9,7.9,7.87,7.88,39200.0
2011-09-27 12:50:00,7.88,7.88,7.87,7.88,44000.0,7.88,7.88,7.87,7.88,44000.0
2011-09-27 13:00:00,7.87,7.88,7.87,7.88,41200.0,7.87,7.88,7.87,7.88,41200.0
2011-09-27 13:10:00,7.88,7.9,7.86,7.9,64800.0,7.88,7.9,7.86,7.9,64800.0
2011-09-27 13:20:00,7.9,7.9,7.88,7.88,19600.0,7.9,7.9,7.88,7.88,19600.0
2011-09-27 13:30:00,7.88,7.89,7.86,7.89,19200.0,7.88,7.89,7.86,7.89,19200.0
2011-09-27 13:40:00,7.89,7.9,7.88,7.88,16000.0,7.89,7.9,7.88,7.88,16000.0
2011-09-27 13:50:00,7.9,7.9,7.87,7.87,21200.0,7.9,7.9,7.87,7.87,21200.0
2011-09-27 14:00:00,7.86,7.88,7.86,7.87,20000.0,7.86,7.88,7.86,7.87,20000.0
2011-09-27 14:10:00,7.87,7.91,7.87,7.91,25200.0,7.87,7.91,7.87,7.91,25200.0
2011-09-27 14:20:00,7.9,7.91,7.9,7.9,20000.0,7.9,7.91,7.9,7.9,20000.0
2011-09-27 14:30:00,7.9,7.92,7.89,7.89,34000.0,7.9,7.92,7.89,7.89,34000.0
2011-09-27 14:40:00,7.9,7.9,7.87,7.88,34800.0,7.9,7.9,7.87,7.88,34800.0
2011-09-27 14:50:00,7.87,7.88,7.84,7.85,29200.0,7.87,7.88,7.84,7.85,29200.0
2011-09-27 15:00:00,7.85,7.85,7.79,7.82,38800.0,7.85,7.85,7.79,7.82,38800.0
2011-09-27 15:10:00,7.82,7.83,7.77,7.81,97600.0,7.82,7.83,7.77,7.81,97600.0
2011-09-27 15:20:00,7.81,7.81,7.73,7.76,77600.0,7.81,7.81,7.73,7.76,77600.0
2011-09-27 15:30:00,7.75,7.78,7.73,7.73,84800.0,7.75,7.78,7.73,7.73,84800.0
2011-09-27 15:40:00,7.74,7.76,7.68,7.69,178000.0,7.74,7.76,7.68,7.69,178000.0
2011-09-27 15:50:00,7.69,7.76,7.69,7.75,308800.0,7.69,7.76,7.69,7.75,308800.0
2011-09-28 09:30:00,7.75,7.75,7.6,7.63,26000.0,7.75,7.75,7.6,7.63,26000.0
2011-09-28 09:40:00,7.66,7.71,7.63,7.71,28800.0,7.66,7.71,7.63,7.71,28800.0
2011-09-28 09:50:00,7.72,7.74,7.71,7.71,31200.0,7.72,7.74,7.71,7.71,31200.0
2011-09-28 10:00:00,7.71,7.71,7.63,7.65,43200.0,7.71,7.71,7.63,7.65,43200.0
2011-09-28 10:10:00,7.66,7.66,7.55,7.56,47600.0,7.66,7.66,7.55,7.56,47600.0
2011-09-28 10:20:00,7.57,7.61,7.55,7.6,34800.0,7.57,7.61,7.55,7.6,34800.0
2011-09-28 10:30:00,7.59,7.61,7.54,7.55,38000.0,7.59,7.61,7.54,7.55,38000.0
2011-09-28 10:40:00,7.55,7.6,7.55,7.6,26800.0,7.55,7.6,7.55,7.6,26800.0
2011-09-28 10:50:00,7.59,7.62,7.57,7.58,23600.0,7.59,7.62,7.57,7.58,23600.0
2011-09-28 11:00:00,7.57,7.61,7.56,7.6,74000.0,7.57,7.61,7.56,7.6,74000.0
2011-09-28 11:10:00,7.6,7.66,7.59,7.63,56400.0,7.6,7.66,7.59,7.63,56400.0
2011-09-28 11:20:00,7.64,7.67,7.62,7.67,44400.0,7.64,7.67,7.62,7.67,44400.0
2011-09-28 11:30:00,7.66,7.73,7.63,7.73,49600.0,7.66,7.73,7.63,7.73,49600.0
2011-09-28 11:40:00,7.73,7.74,7.7,7.74,36800.0,7.73,7.74,7.7,7.74,36800.0
2011-09-28 11:50:00,7.74,7.78,7.73,7.76,32000.0,7.74,7.78,7.73,7.76,32000.0
2011-09-28 12:00:00,7.77,7.77,7.69,7.7,30000.0,7.77,7.77,7.69,7.7,30000.0
2011-09-28 12:10:00,7.69,7.72,7.68,7.68,39600.0,7.69,7.72,7.68,7.68,39600.0
2011-09-28 12:20:00,7.69,7.74,7.69,7.72,30000.0,7.69,7.74,7.69,7.72,30000.0
2011-09-28 12:30:00,7.72,7.76,7.7,7.76,68400.0,7.72,7.76,7.7,7.76,68400.0
2011-09-28 12:40:00,7.77,7.78,7.74,7.74,29600.0,7.77,7.78,7.74,7.74,29600.0
2011-09-28 12:50:00,7.74,7.8,7.74,7.79,30000.0,7.74,7.8,7.74,7.79,30000.0
2011-09-28 13:00:00,7.79,7.79,7.73,7.73,47200.0,7.79,7.79,7.73,7.73,47200.0
2011-09-28 13:10:00,7.72,7.73,7.68,7.68,22000.0,7.72,7.73,7.68,7.68,22000.0
2011-09-28 13:20:00,7.68,7.68,7.65,7.68,24400.0,7.68,7.68,7.65,7.68,24400.0
2011-09-28 13:30:00,7.67,7.67,7.62,7.66,36000.0,7.67,7.67,7.62,7.66,36000.0
2011-09-28 13:40:00,7.67,7.68,7.63,7.63,27600.0,7.67,7.68,7.63,7.63,27600.0
2011-09-28 13:50:00,7.65,7.66,7.61,7.62,23200.0,7.65,7.66,7.61,7.62,23200.0
2011-09-28 14:00:00,7.61,7.62,7.57,7.61,26400.0,7.61,7.62,7.57,7.61,26400.0
2011-09-28 14:10:00,7.61,7.66,7.59,7.65,85600.0,7.61,7.66,7.59,7.65,85600.0
2011-09-28 14:20:00,7.65,7.66,7.62,7.62,34400.0,7.65,7.66,7.62,7.62,34400.0
2011-09-28 14:30:00,7.61,7.65,7.61,7.64,14000.0,7.61,7.65,7.61,7.64,14000.0
2011-09-28 14:40:00,7.64,7.65,7.62,7.63,22000.0,7.64,7.65,7.62,7.63,22000.0
2011-09-28 14:50:00,7.63,7.65,7.62,7.64,26000.0,7.63,7.65,7.62,7.64,26000.0
2011-09-28 15:00:00,7.63,7.66,7.61,7.61,96800.0,7.63,7.66,7.61,7.61,96800.0
2011-09-28 15:10:00,7.62,7.64,7.58,7.59,153600.0,7.62,7.64,7.58,7.59,153600.0
2011-09-28 15:20:00,7.57,7.61,7.56,7.57,61600.0,7.57,7.61,7.56,7.57,61600.0
2011-09-28 15:30:00,7.56,7.57,7.5,7.52,82000.0,7.56,7.57,7.5,7.52,82000.0
2011-09-28 15:40:00,7.52,7.53,7.45,7.47,137600.0,7.52,7.53,7.45,7.47,137600.0
2011-09-28 15:50:00,7.48,7.51,7.43,7.43,336000.0,7.48,7.51,7.43,7.43,336000.0
2011-09-29 09:30:00,7.64,7.64,7.57,7.61,21600.0,7.64,7.64,7.57,7.61,21600.0
2011-09-29 09:40:00,7.61,7.63,7.58,7.63,23600.0,7.61,7.63,7.58,7.63,23600.0
2011-09-29 09:50:00,7.63,7.63,7.53,7.53,24000.0,7.63,7.63,7.53,7.53,24000.0
2011-09-29 10:00:00,7.54,7.56,7.49,7.5,106400.0,7.54,7.56,7.49,7.5,106400.0
2011-09-29 10:10:00,7.5,7.51,7.44,7.45,20400.0,7.5,7.51,7.44,7.45,20400.0
2011-09-29 10:20:00,7.46,7.46,7.38,7.38,35200.0,7.46,7.46,7.38,7.38,35200.0
2011-09-29 10:30:00,7.39,7.41,7.34,7.41,57200.0,7.39,7.41,7.34,7.41,57200.0
2011-09-29 10:40:00,7.4,7.41,7.34,7.37,28400.0,7.4,7.41,7.34,7.37,28400.0
2011-09-29 10:50:00,7.37,7.37,7.33,7.36,24800.0,7.37,7.37,7.33,7.36,24800.0
2011-09-29 11:00:00,7.36,7.4,7.36,7.38,54400.0,7.36,7.4,7.36,7.38,54400.0
2011-09-29 11:10:00,7.38,7.39,7.35,7.36,24000.0,7.38,7.39,7.35,7.36,24000.0
2011-09-29 11:20:00,7.36,7.4,7.34,7.39,26800.0,7.36,7.4,7.34,7.39,26800.0
2011-09-29 11:30:00,7.39,7.4,7.36,7.36,39600.0,7.39,7.4,7.36,7.36,39600.0
2011-09-29 11:40:00,7.36,7.4,7.35,7.39,48400.0,7.36,7.4,7.35,7.39,48400.0
2011-09-29 11:50:00,7.4,7.4,7.38,7.38,15600.0,7.4,7.4,7.38,7.38,15600.0
2011-09-29 12:00:00,7.39,7.4,7.37,7.37,28400.0,7.39,7.4,7.37,7.37,28400.0
2011-09-29 12:10:00,7.38,7.39,7.37,7.38,6800.0,7.38,7.39,7.37,7.38,6800.0
2011-09-29 12:20:00,7.38,7.4,7.38,7.38,30000.0,7.38,7.4,7.38,7.38,30000.0
2011-09-29 12:30:00,7.37,7.37,7.33,7.33,176000.0,7.37,7.37,7.33,7.33,176000.0
2011-09-29 12:40:00,7.34,7.34,7.31,7.32,66000.0,7.34,7.34,7.31,7.32,66000.0
2011-09-29 12:50:00,7.31,7.34,7.31,7.33,16400.0,7.31,7.34,7.31,7.33,16400.0
2011-09-29 13:00:00,7.31,7.35,7.31,7.35,56000.0,7.31,7.35,7.31,7.35,56000.0
2011-09-29 13:10:00,7.35,7.38,7.35,7.36,20800.0,7.35,7.38,7.35,7.36,20800.0
2011-09-29 13:20:00,7.35,7.37,7.32,7.32,22400.0,7.35,7.37,7.32,7.32,22400.0
2011-09-29 13:30:00,7.32,7.33,7.24,7.25,25600.0,7.32,7.33,7.24,7.25,25600.0
2011-09-29 13:40:00,7.25,7.26,7.21,7.24,46800.0,7.25,7.26,7.21,7.24,46800.0
2011-09-29 13:50:00,7.24,7.24,7.21,7.23,52400.0,7.24,7.24,7.21,7.23,52400.0
2011-09-29 14:00:00,7.23,7.24,7.13,7.17,71200.0,7.23,7.24,7.13,7.17,71200.0
2011-09-29 14:10:00,7.16,7.16,7.13,7.14,45200.0,7.16,7.16,7.13,7.14,45200.0
2011-09-29 14:20:00,7.14,7.17,7.13,7.15,39200.0,7.14,7.17,7.13,7.15,39200.0
2011-09-29 14:30:00,7.16,7.23,7.15,7.21,111600.0,7.16,7.23,7.15,7.21,111600.0
2011-09-29 14:40:00,7.21,7.22,7.17,7.18,71200.0,7.21,7.22,7.17,7.18,71200.0
2011-09-29 14:50:00,7.18,7.23,7.17,7.22,69200.0,7.18,7.23,7.17,7.22,69200.0
2011-09-29 15:00:00,7.23,7.23,7.13,7.14,112400.0,7.23,7.23,7.13,7.14,112400.0
2011-09-29 15:10:00,7.14,7.16,7.11,7.12,112400.0,7.14,7.16,7.11,7.12,112400.0
2011-09-29 15:20:00,7.12,7.16,7.11,7.14,112000.0,7.12,7.16,7.11,7.14,112000.0
2011-09-29 15:30:00,7.14,7.24,7.13,7.23,98800.0,7.14,7.24,7.13,7.23,98800.0
2011-09-29 15:40:00,7.23,7.26,7.21,7.22,100800.0,7.23,7.26,7.21,7.22,100800.0
2011-09-29 15:50:00,7.22,7.3,7.22,7.29,178400.0,7.22,7.3,7.22,7.29,178400.0
2011-09-30 09:30:00,7.19,7.27,7.17,7.22,47200.0,7.19,7.27,7.17,7.22,47200.0
2011-09-30 09:40:00,7.22,7.25,7.18,7.18,100400.0,7.22,7.25,7.18,7.18,100400.0
2011-09-30 09:50:00,7.19,7.25,7.17,7.17,40800.0,7.19,7.25,7.17,7.17,40800.0
2011-09-30 10:00:00,7.17,7.26,7.15,7.24,39600.0,7.17,7.26,7.15,7.24,39600.0
2011-09-30 10:10:00,7.23,7.27,7.2,7.27,20800.0,7.23,7.27,7.2,7.27,20800.0
2011-09-30 10:20:00,7.27,7.3,7.26,7.28,36800.0,7.27,7.3,7.26,7.28,36800.0
2011-09-30 10:30:00,7.28,7.28,7.25,7.25,26000.0,7.28,7.28,7.25,7.25,26000.0
2011-09-30 10:40:00,7.25,7.25,7.22,7.22,21600.0,7.25,7.25,7.22,7.22,21600.0
2011-09-30 10:50:00,7.22,7.25,7.21,7.21,22000.0,7.22,7.25,7.21,7.21,22000.0
2011-09-30 11:00:00,7.23,7.27,7.21,7.26,18400.0,7.23,7.27,7.21,7.26,18400.0
2011-09-30 11:10:00,7.27,7.3,7.26,7.29,24400.0,7.27,7.3,7.26,7.29,24400.0
2011-09-30 11:20:00,7.32,7.34,7.32,7.32,6800.0,7.32,7.34,7.32,7.32,6800.0
2011-09-30 11:30:00,7.33,7.37,7.33,7.36,10000.0,7.33,7.37,7.33,7.36,10000.0
2011-09-30 11:40:00,7.35,7.37,7.32,7.36,78800.0,7.35,7.37,7.32,7.36,78800.0
2011-09-30 11:50:00,7.36,7.36,7.33,7.35,18000.0,7.36,7.36,7.33,7.35,18000.0
2011-09-30 12:00:00,7.35,7.36,7.34,7.34,11600.0,7.35,7.36,7.34,7.34,11600.0
2011-09-30 12:10:00,7.34,7.34,7.31,7.32,8400.0,7.34,7.34,7.31,7.32,8400.0
2011-09-30 12:20:00,7.32,7.35,7.32,7.35,8800.0,7.32,7.35,7.32,7.35,8800.0
2011-09-30 12:30:00,7.34,7.36,7.32,7.36,32800.0,7.34,7.36,7.32,7.36,32800.0
2011-09-30 12:40:00,7.36,7.38,7.35,7.37,12400.0,7.36,7.38,7.35,7.37,12400.0
2011-09-30 12:50:00,7.38,7.38,7.34,7.34,15200.0,7.38,7.38,7.34,7.34,15200.0
2011-09-30 13:00:00,7.34,7.34,7.32,7.34,14800.0,7.34,7.34,7.32,7.34,14800.0
2011-09-30 13:10:00,7.34,7.35,7.34,7.35,26800.0,7.34,7.35,7.34,7.35,26800.0
2011-09-30 13:20:00,7.35,7.36,7.34,7.35,11600.0,7.35,7.36,7.34,7.35,11600.0
2011-09-30 13:30:00,7.35,7.39,7.35,7.39,10400.0,7.35,7.39,7.35,7.39,10400.0
2011-09-30 13:40:00,7.38,7.39,7.36,7.37,11200.0,7.38,7.39,7.36,7.37,11200.0
2011-09-30 13:50:00,7.38,7.38,7.35,7.36,10000.0,7.38,7.38,7.35,7.36,10000.0
2011-09-30 14:00:00,7.35,7.37,7.33,7.33,11600.0,7.35,7.37,7.33,7.33,11600.0
2011-09-30 14:10:00,7.33,7.35,7.32,7.33,29200.0,7.33,7.35,7.32,7.33,29200.0
2011-09-30 14:20:00,7.32,7.32,7.27,7.28,14000.0,7.32,7.32,7.27,7.28,14000.0
2011-09-30 14:30:00,7.29,7.31,7.28,7.3,22800.0,7.29,7.31,7.28,7.3,22800.0
2011-09-30 14:40:00,7.31,7.32,7.27,7.28,14000.0,7.31,7.32,7.27,7.28,14000.0
2011-09-30 14:50:00,7.28,7.29,7.25,7.27,42000.0,7.28,7.29,7.25,7.27,42000.0
2011-09-30 15:00:00,7.28,7.32,7.25,7.31,52400.0,7.28,7.32,7.25,7.31,52400.0
2011-09-30 15:10:00,7.31,7.31,7.27,7.28,45600.0,7.31,7.31,7.27,7.28,45600.0
2011-09-30 15:20:00,7.28,7.29,7.26,7.26,75200.0,7.28,7.29,7.26,7.26,75200.0
2011-09-30 15:30:00,7.26,7.28,7.21,7.21,86000.0,7.26,7.28,7.21,7.21,86000.0
2011-09-30 15:40:00,7.22,7.26,7.2,7.2,100400.0,7.22,7.26,7.2,7.2,100400.0
2011-09-30 15:50:00,7.2,7.21,7.15,7.17,178000.0,7.2,7.21,7.15,7.17,178000.0
2011-10-03 09:30:00,7.13,7.17,7.08,7.17,30800.0,7.13,7.17,7.08,7.17,30800.0
2011-10-03 09:40:00,7.18,7.22,7.12,7.13,59600.0,7.18,7.22,7.12,7.13,59600.0
2011-10-03 09:50:00,7.13,7.13,7.06,7.1,38400.0,7.13,7.13,7.06,7.1,38400.0
2011-10-03 10:00:00,7.08,7.22,7.08,7.22,67200.0,7.08,7.22,7.08,7.22,67200.0
2011-10-03 10:10:00,7.22,7.24,7.17,7.18,22800.0,7.22,7.24,7.17,7.18,22800.0
2011-10-03 10:20:00,7.17,7.18,7.13,7.15,21600.0,7.17,7.18,7.13,7.15,21600.0
2011-10-03 10:30:00,7.15,7.16,7.1,7.11,36000.0,7.15,7.16,7.1,7.11,36000.0
2011-10-03 10:40:00,7.1,7.14,7.08,7.12,56000.0,7.1,7.14,7.08,7.12,56000.0
2011-10-03 10:50:00,7.14,7.14,7.09,7.14,34400.0,7.14,7.14,7.09,7.14,34400.0
2011-10-03 11:00:00,7.13,7.14,7.1,7.13,97600.0,7.13,7.14,7.1,7.13,97600.0
2011-10-03 11:10:00,7.11,7.14,7.09,7.12,70000.0,7.11,7.14,7.09,7.12,70000.0
2011-10-03 11:20:00,7.12,7.12,7.06,7.09,38000.0,7.12,7.12,7.06,7.09,38000.0
2011-10-03 11:30:00,7.06,7.1,7.06,7.09,55600.0,7.06,7.1,7.06,7.09,55600.0
2011-10-03 11:40:00,7.09,7.09,7.06,7.08,42000.0,7.09,7.09,7.06,7.08,42000.0
2011-10-03 11:50:00,7.08,7.09,7.07,7.08,53600.0,7.08,7.09,7.07,7.08,53600.0
2011-10-03 12:00:00,7.08,7.08,7.03,7.03,20400.0,7.08,7.08,7.03,7.03,20400.0
2011-10-03 12:10:00,7.03,7.03,6.97,6.97,21600.0,7.03,7.03,6.97,6.97,21600.0
2011-10-03 12:20:00,6.97,6.97,6.92,6.92,53600.0,6.97,6.97,6.92,6.92,53600.0
2011-10-03 12:30:00,6.92,6.93,6.89,6.9,55600.0,6.92,6.93,6.89,6.9,55600.0
2011-10-03 12:40:00,6.9,6.92,6.88,6.88,85200.0,6.9,6.92,6.88,6.88,85200.0
2011-10-03 12:50:00,6.87,6.88,6.82,6.83,64800.0,6.87,6.88,6.82,6.83,64800.0
2011-10-03 13:00:00,6.83,6.83,6.78,6.8,44800.0,6.83,6.83,6.78,6.8,44800.0
2011-10-03 13:10:00,6.8,6.82,6.73,6.77,46800.0,6.8,6.82,6.73,6.77,46800.0
2011-10-03 13:20:00,6.76,6.78,6.75,6.77,41600.0,6.76,6.78,6.75,6.77,41600.0
2011-10-03 13:30:00,6.78,6.78,6.64,6.66,51200.0,6.78,6.78,6.64,6.66,51200.0
2011-10-03 13:40:00,6.67,6.74,6.67,6.73,50800.0,6.67,6.74,6.67,6.73,50800.0
2011-10-03 13:50:00,6.73,6.74,6.69,6.73,32400.0,6.73,6.74,6.69,6.73,32400.0
2011-10-03 14:00:00,6.73,6.74,6.7,6.74,62000.0,6.73,6.74,6.7,6.74,62000.0
2011-10-03 14:10:00,6.74,6.75,6.71,6.71,58400.0,6.74,6.75,6.71,6.71,58400.0
2011-10-03 14:20:00,6.71,6.72,6.67,6.68,94800.0,6.71,6.72,6.67,6.68,94800.0
2011-10-03 14:30:00,6.68,6.7,6.65,6.65,36400.0,6.68,6.7,6.65,6.65,36400.0
2011-10-03 14:40:00,6.65,6.69,6.64,6.67,103200.0,6.65,6.69,6.64,6.67,103200.0
2011-10-03 14:50:00,6.67,6.7,6.65,6.7,68400.0,6.67,6.7,6.65,6.7,68400.0
2011-10-03 15:00:00,6.7,6.75,6.69,6.71,47200.0,6.7,6.75,6.69,6.71,47200.0
2011-10-03 15:10:00,6.71,6.72,6.68,6.7,61200.0,6.71,6.72,6.68,6.7,61200.0
2011-10-03 15:20:00,6.69,6.71,6.66,6.67,322000.0,6.69,6.71,6.66,6.67,322000.0
2011-10-03 15:30:00,6.68,6.74,6.66,6.73,140800.0,6.68,6.74,6.66,6.73,140800.0
2011-10-03 15:40:00,6.72,6.74,6.69,6.73,169600.0,6.72,6.74,6.69,6.73,169600.0
2011-10-03 15:50:00,6.72,6.73,6.63,6.64,286400.0,6.72,6.73,6.63,6.64,286400.0
2011-10-04 09:30:00,6.55,6.55,6.48,6.54,60800.0,6.55,6.55,6.48,6.54,60800.0
2011-10-04 09:40:00,6.54,6.56,6.45,6.47,79200.0,6.54,6.56,6.45,6.47,79200.0
2011-10-04 09:50:00,6.46,6.47,6.32,6.41,180400.0,6.46,6.47,6.32,6.41,180400.0
2011-10-04 10:00:00,6.42,6.5,6.39,6.48,212800.0,6.42,6.5,6.39,6.48,212800.0
2011-10-04 10:10:00,6.48,6.52,6.47,6.51,62800.0,6.48,6.52,6.47,6.51,62800.0
2011-10-04 10:20:00,6.51,6.52,6.45,6.48,18400.0,6.51,6.52,6.45,6.48,18400.0
2011-10-04 10:30:00,6.48,6.55,6.48,6.53,33200.0,6.48,6.55,6.48,6.53,33200.0
2011-10-04 10:40:00,6.53,6.6,6.53,6.6,20400.0,6.53,6.6,6.53,6.6,20400.0
2011-10-04 10:50:00,6.6,6.6,6.57,6.57,24000.0,6.6,6.6,6.57,6.57,24000.0
2011-10-04 11:00:00,6.57,6.63,6.54,6.62,20400.0,6.57,6.63,6.54,6.62,20400.0
2011-10-04 11:10:00,6.63,6.65,6.57,6.57,33600.0,6.63,6.65,6.57,6.57,33600.0
2011-10-04 11:20:00,6.57,6.6,6.54,6.57,38400.0,6.57,6.6,6.54,6.57,38400.0
2011-10-04 11:30:00,6.57,6.57,6.5,6.51,23200.0,6.57,6.57,6.5,6.51,23200.0
2011-10-04 11:40:00,6.5,6.56,6.5,6.56,56000.0,6.5,6.56,6.5,6.56,56000.0
2011-10-04 11:50:00,6.57,6.61,6.54,6.56,42000.0,6.57,6.61,6.54,6.56,42000.0
2011-10-04 12:00:00,6.56,6.68,6.56,6.68,53600.0,6.56,6.68,6.56,6.68,53600.0
2011-10-04 12:10:00,6.67,6.69,6.64,6.64,20400.0,6.67,6.69,6.64,6.64,20400.0
2011-10-04 12:20:00,6.65,6.68,6.61,6.62,30800.0,6.65,6.68,6.61,6.62,30800.0
2011-10-04 12:30:00,6.62,6.62,6.58,6.6,77200.0,6.62,6.62,6.58,6.6,77200.0
2011-10-04 12:40:00,6.61,6.62,6.56,6.57,115600.0,6.61,6.62,6.56,6.57,115600.0
2011-10-04 12:50:00,6.57,6.6,6.55,6.56,64800.0,6.57,6.6,6.55,6.56,64800.0
2011-10-04 13:00:00,6.55,6.57,6.52,6.57,50400.0,6.55,6.57,6.52,6.57,50400.0
2011-10-04 13:10:00,6.56,6.56,6.5,6.53,22800.0,6.56,6.56,6.5,6.53,22800.0
2011-10-04 13:20:00,6.53,6.54,6.51,6.54,22000.0,6.53,6.54,6.51,6.54,22000.0
2011-10-04 13:30:00,6.54,6.57,6.53,6.53,22400.0,6.54,6.57,6.53,6.53,22400.0
2011-10-04 13:40:00,6.53,6.53,6.49,6.53,18400.0,6.53,6.53,6.49,6.53,18400.0
2011-10-04 13:50:00,6.53,6.53,6.49,6.49,22400.0,6.53,6.53,6.49,6.49,22400.0
2011-10-04 14:00:00,6.49,6.52,6.45,6.46,27200.0,6.49,6.52,6.45,6.46,27200.0
2011-10-04 14:10:00,6.46,6.46,6.43,6.44,33600.0,6.46,6.46,6.43,6.44,33600.0
2011-10-04 14:20:00,6.43,6.46,6.41,6.46,37600.0,6.43,6.46,6.41,6.46,37600.0
2011-10-04 14:30:00,6.46,6.52,6.46,6.48,41600.0,6.46,6.52,6.46,6.48,41600.0
2011-10-04 14:40:00,6.48,6.48,6.43,6.45,35200.0,6.48,6.48,6.43,6.45,35200.0
2011-10-04 14:50:00,6.46,6.46,6.41,6.43,52400.0,6.46,6.46,6.41,6.43,52400.0
2011-10-04 15:00:00,6.42,6.47,6.42,6.44,198800.0,6.42,6.47,6.42,6.44,198800.0
2011-10-04 15:10:00,6.45,6.48,6.43,6.48,68800.0,6.45,6.48,6.43,6.48,68800.0
2011-10-04 15:20:00,6.47,6.54,6.46,6.52,86000.0,6.47,6.54,6.46,6.52,86000.0
2011-10-04 15:30:00,6.52,6.57,6.51,6.54,194000.0,6.52,6.57,6.51,6.54,194000.0
2011-10-04 15:40:00,6.54,6.61,6.52,6.6,288000.0,6.54,6.61,6.52,6.6,288000.0
2011-10-04 15:50:00,6.61,6.8,6.6,6.78,324800.0,6.61,6.8,6.6,6.78,324800.0
2011-10-05 09:30:00,6.78,6.78,6.67,6.68,43200.0,6.78,6.78,6.67,6.68,43200.0
2011-10-05 09:40:00,6.69,6.72,6.68,6.71,21600.0,6.69,6.72,6.68,6.71,21600.0
2011-10-05 09:50:00,6.71,6.71,6.67,6.68,31200.0,6.71,6.71,6.67,6.68,31200.0
2011-10-05 10:00:00,6.68,6.77,6.68,6.74,34800.0,6.68,6.77,6.68,6.74,34800.0
2011-10-05 10:10:00,6.76,6.77,6.74,6.76,18000.0,6.76,6.77,6.74,6.76,18000.0
2011-10-05 10:20:00,6.76,6.81,6.72,6.72,34800.0,6.76,6.81,6.72,6.72,34800.0
2011-10-05 10:30:00,6.75,6.76,6.74,6.74,24400.0,6.75,6.76,6.74,6.74,24400.0
2011-10-05 10:40:00,6.75,6.77,6.74,6.77,18000.0,6.75,6.77,6.74,6.77,18000.0
2011-10-05 10:50:00,6.75,6.79,6.75,6.77,16800.0,6.75,6.79,6.75,6.77,16800.0
2011-10-05 11:00:00,6.78,6.8,6.77,6.78,6800.0,6.78,6.8,6.77,6.78,6800.0
2011-10-05 11:10:00,6.79,6.79,6.74,6.74,18800.0,6.79,6.79,6.74,6.74,18800.0
2011-10-05 11:20:00,6.74,6.78,6.74,6.75,23600.0,6.74,6.78,6.74,6.75,23600.0
2011-10-05 11:30:00,6.75,6.8,6.75,6.79,20800.0,6.75,6.8,6.75,6.79,20800.0
2011-10-05 11:40:00,6.78,6.81,6.76,6.8,23200.0,6.78,6.81,6.76,6.8,23200.0
2011-10-05 11:50:00,6.8,6.84,6.8,6.82,15600.0,6.8,6.84,6.8,6.82,15600.0
2011-10-05 12:00:00,6.82,6.83,6.78,6.8,29200.0,6.82,6.83,6.78,6.8,29200.0
2011-10-05 12:10:00,6.79,6.8,6.75,6.77,119600.0,6.79,6.8,6.75,6.77,119600.0
2011-10-05 12:20:00,6.76,6.77,6.73,6.74,74000.0,6.76,6.77,6.73,6.74,74000.0
2011-10-05 12:30:00,6.74,6.78,6.73,6.77,235600.0,6.74,6.78,6.73,6.77,235600.0
2011-10-05 12:40:00,6.77,6.79,6.76,6.79,33600.0,6.77,6.79,6.76,6.79,33600.0
2011-10-05 12:50:00,6.79,6.8,6.77,6.79,31200.0,6.79,6.8,6.77,6.79,31200.0
2011-10-05 13:00:00,6.8,6.8,6.78,6.78,20800.0,6.8,6.8,6.78,6.78,20800.0
2011-10-05 13:10:00,6.78,6.78,6.73,6.77,37600.0,6.78,6.78,6.73,6.77,37600.0
2011-10-05 13:20:00,6.76,6.78,6.75,6.76,28400.0,6.76,6.78,6.75,6.76,28400.0
2011-10-05 13:30:00,6.77,6.78,6.75,6.76,20000.0,6.77,6.78,6.75,6.76,20000.0
2011-10-05 13:40:00,6.77,6.79,6.76,6.79,33600.0,6.77,6.79,6.76,6.79,33600.0
2011-10-05 13:50:00,6.79,6.8,6.78,6.79,36000.0,6.79,6.8,6.78,6.79,36000.0
2011-10-05 14:00:00,6.8,6.8,6.77,6.77,26800.0,6.8,6.8,6.77,6.77,26800.0
2011-10-05 14:10:00,6.77,6.79,6.77,6.78,39200.0,6.77,6.79,6.77,6.78,39200.0
2011-10-05 14:20:00,6.78,6.81,6.78,6.79,12400.0,6.78,6.81,6.78,6.79,12400.0
2011-10-05 14:30:00,6.8,6.8,6.74,6.76,26400.0,6.8,6.8,6.74,6.76,26400.0
2011-10-05 14:40:00,6.76,6.82,6.76,6.8,18800.0,6.76,6.82,6.76,6.8,18800.0
2011-10-05 14:50:00,6.81,6.83,6.8,6.83,20400.0,6.81,6.83,6.8,6.83,20400.0
2011-10-05 15:00:00,6.82,6.83,6.79,6.8,25600.0,6.82,6.83,6.79,6.8,25600.0
2011-10-05 15:10:00,6.81,6.86,6.8,6.83,79200.0,6.81,6.86,6.8,6.83,79200.0
2011-10-05 15:20:00,6.85,6.86,6.81,6.84,144000.0,6.85,6.86,6.81,6.84,144000.0
2011-10-05 15:30:00,6.85,6.95,6.85,6.95,72400.0,6.85,6.95,6.85,6.95,72400.0
2011-10-05 15:40:00,6.94,6.95,6.84,6.85,131200.0,6.94,6.95,6.84,6.85,131200.0
2011-10-05 15:50:00,6.85,6.89,6.85,6.88,88800.0,6.85,6.89,6.85,6.88,88800.0
2011-10-06 09:30:00,6.89,6.94,6.87,6.92,40000.0,6.89,6.94,6.87,6.92,40000.0
2011-10-06 09:40:00,6.92,6.94,6.87,6.88,19200.0,6.92,6.94,6.87,6.88,19200.0
2011-10-06 09:50:00,6.88,6.9,6.84,6.88,52000.0,6.88,6.9,6.84,6.88,52000.0
2011-10-06 10:00:00,6.87,6.91,6.84,6.91,47600.0,6.87,6.91,6.84,6.91,47600.0
2011-10-06 10:10:00,6.92,6.94,6.9,6.91,30800.0,6.92,6.94,6.9,6.91,30800.0
2011-10-06 10:20:00,6.91,6.92,6.85,6.87,132400.0,6.91,6.92,6.85,6.87,132400.0
2011-10-06 10:30:00,6.88,6.92,6.88,6.9,18000.0,6.88,6.92,6.88,6.9,18000.0
2011-10-06 10:40:00,6.89,6.9,6.88,6.88,21200.0,6.89,6.9,6.88,6.88,21200.0
2011-10-06 10:50:00,6.88,6.9,6.86,6.86,22000.0,6.88,6.9,6.86,6.86,22000.0
2011-10-06 11:00:00,6.87,6.89,6.86,6.87,36000.0,6.87,6.89,6.86,6.87,36000.0
2011-10-06 11:10:00,6.87,6.9,6.86,6.86,73600.0,6.87,6.9,6.86,6.86,73600.0
2011-10-06 11:20:00,6.86,6.89,6.85,6.89,13200.0,6.86,6.89,6.85,6.89,13200.0
2011-10-06 11:30:00,6.91,6.93,6.9,6.93,16400.0,6.91,6.93,6.9,6.93,16400.0
2011-10-06 11:40:00,6.92,6.93,6.89,6.89,36000.0,6.92,6.93,6.89,6.89,36000.0
2011-10-06 11:50:00,6.9,6.91,6.89,6.91,20000.0,6.9,6.91,6.89,6.91,20000.0
2011-10-06 12:00:00,6.91,6.95,6.91,6.94,20400.0,6.91,6.95,6.91,6.94,20400.0
2011-10-06 12:10:00,6.94,6.97,6.94,6.96,16400.0,6.94,6.97,6.94,6.96,16400.0
2011-10-06 12:20:00,6.97,6.98,6.95,6.95,28000.0,6.97,6.98,6.95,6.95,28000.0
2011-10-06 12:30:00,6.95,6.97,6.95,6.97,15200.0,6.95,6.97,6.95,6.97,15200.0
2011-10-06 12:40:00,6.97,6.97,6.95,6.97,14800.0,6.97,6.97,6.95,6.97,14800.0
2011-10-06 12:50:00,6.97,6.98,6.96,6.97,16400.0,6.97,6.98,6.96,6.97,16400.0
2011-10-06 13:00:00,6.96,6.98,6.95,6.96,29200.0,6.96,6.98,6.95,6.96,29200.0
2011-10-06 13:10:00,6.97,6.99,6.95,6.96,19200.0,6.97,6.99,6.95,6.96,19200.0
2011-10-06 13:20:00,6.96,6.98,6.93,6.94,19600.0,6.96,6.98,6.93,6.94,19600.0
2011-10-06 13:30:00,6.94,6.96,6.92,6.92,8400.0,6.94,6.96,6.92,6.92,8400.0
2011-10-06 13:40:00,6.93,6.95,6.91,6.95,10800.0,6.93,6.95,6.91,6.95,10800.0
2011-10-06 13:50:00,6.95,6.96,6.92,6.94,22400.0,6.95,6.96,6.92,6.94,22400.0
2011-10-06 14:00:00,6.95,6.98,6.93,6.98,26400.0,6.95,6.98,6.93,6.98,26400.0
2011-10-06 14:10:00,6.98,7.01,6.98,7.01,22000.0,6.98,7.01,6.98,7.01,22000.0
2011-10-06 14:20:00,7.0,7.03,6.99,7.0,28400.0,7.0,7.03,6.99,7.0,28400.0
2011-10-06 14:30:00,7.0,7.01,6.99,7.0,45600.0,7.0,7.01,6.99,7.0,45600.0
2011-10-06 14:40:00,6.99,7.01,6.99,6.99,21600.0,6.99,7.01,6.99,6.99,21600.0
2011-10-06 14:50:00,6.99,7.0,6.97,6.99,26400.0,6.99,7.0,6.97,6.99,26400.0
2011-10-06 15:00:00,7.0,7.0,6.98,6.99,40000.0,7.0,7.0,6.98,6.99,40000.0
2011-10-06 15:10:00,7.0,7.0,6.95,6.96,22800.0,7.0,7.0,6.95,6.96,22800.0
2011-10-06 15:20:00,6.96,6.99,6.96,6.96,32000.0,6.96,6.99,6.96,6.96,32000.0
2011-10-06 15:30:00,6.97,7.0,6.96,6.99,59200.0,6.97,7.0,6.96,6.99,59200.0
2011-10-06 15:40:00,6.99,7.02,6.98,7.01,147600.0,6.99,7.02,6.98,7.01,147600.0
2011-10-06 15:50:00,7.01,7.06,7.0,7.05,221600.0,7.01,7.06,7.0,7.05,221600.0
2011-10-07 09:30:00,7.07,7.07,6.94,6.98,64000.0,7.07,7.07,6.94,6.98,64000.0
2011-10-07 09:40:00,6.97,6.98,6.93,6.93,29600.0,6.97,6.98,6.93,6.93,29600.0
2011-10-07 09:50:00,6.92,6.92,6.86,6.88,88800.0,6.92,6.92,6.86,6.88,88800.0
2011-10-07 10:00:00,6.91,6.91,6.86,6.9,35600.0,6.91,6.91,6.86,6.9,35600.0
2011-10-07 10:10:00,6.89,6.95,6.89,6.95,25600.0,6.89,6.95,6.89,6.95,25600.0
2011-10-07 10:20:00,6.94,6.95,6.9,6.91,37200.0,6.94,6.95,6.9,6.91,37200.0
2011-10-07 10:30:00,6.9,6.92,6.87,6.89,44000.0,6.9,6.92,6.87,6.89,44000.0
2011-10-07 10:40:00,6.88,6.89,6.84,6.85,42400.0,6.88,6.89,6.84,6.85,42400.0
2011-10-07 10:50:00,6.86,6.88,6.84,6.84,26400.0,6.86,6.88,6.84,6.84,26400.0
2011-10-07 11:00:00,6.85,6.85,6.84,6.85,30000.0,6.85,6.85,6.84,6.85,30000.0
2011-10-07 11:10:00,6.84,6.85,6.81,6.81,29200.0,6.84,6.85,6.81,6.81,29200.0
2011-10-07 11:20:00,6.8,6.85,6.78,6.85,20400.0,6.8,6.85,6.78,6.85,20400.0
2011-10-07 11:30:00,6.85,6.86,6.83,6.83,18800.0,6.85,6.86,6.83,6.83,18800.0
2011-10-07 11:40:00,6.84,6.89,6.84,6.84,109600.0,6.84,6.89,6.84,6.84,109600.0
2011-10-07 11:50:00,6.85,6.86,6.83,6.85,60800.0,6.85,6.86,6.83,6.85,60800.0
2011-10-07 12:00:00,6.85,6.86,6.78,6.84,56400.0,6.85,6.86,6.78,6.84,56400.0
2011-10-07 12:10:00,6.84,6.85,6.77,6.77,52800.0,6.84,6.85,6.77,6.77,52800.0
2011-10-07 12:20:00,6.78,6.81,6.75,6.78,50400.0,6.78,6.81,6.75,6.78,50400.0
2011-10-07 12:30:00,6.78,6.81,6.77,6.78,20400.0,6.78,6.81,6.77,6.78,20400.0
2011-10-07 12:40:00,6.79,6.8,6.76,6.79,27600.0,6.79,6.8,6.76,6.79,27600.0
2011-10-07 12:50:00,6.79,6.8,6.77,6.78,19200.0,6.79,6.8,6.77,6.78,19200.0
2011-10-07 13:00:00,6.78,6.8,6.78,6.78,11600.0,6.78,6.8,6.78,6.78,11600.0
2011-10-07 13:10:00,6.79,6.82,6.77,6.81,10800.0,6.79,6.82,6.77,6.81,10800.0
2011-10-07 13:20:00,6.81,6.83,6.8,6.81,42800.0,6.81,6.83,6.8,6.81,42800.0
2011-10-07 13:30:00,6.82,6.83,6.81,6.83,24000.0,6.82,6.83,6.81,6.83,24000.0
2011-10-07 13:40:00,6.83,6.84,6.82,6.84,19600.0,6.83,6.84,6.82,6.84,19600.0
2011-10-07 13:50:00,6.84,6.85,6.82,6.85,16000.0,6.84,6.85,6.82,6.85,16000.0
2011-10-07 14:00:00,6.85,6.87,6.84,6.86,31600.0,6.85,6.87,6.84,6.86,31600.0
2011-10-07 14:10:00,6.87,6.87,6.83,6.84,56800.0,6.87,6.87,6.83,6.84,56800.0
2011-10-07 14:20:00,6.84,6.88,6.84,6.85,36400.0,6.84,6.88,6.84,6.85,36400.0
2011-10-07 14:30:00,6.86,6.89,6.85,6.86,25200.0,6.86,6.89,6.85,6.86,25200.0
2011-10-07 14:40:00,6.86,6.89,6.85,6.87,38800.0,6.86,6.89,6.85,6.87,38800.0
2011-10-07 14:50:00,6.87,6.9,6.86,6.89,50800.0,6.87,6.9,6.86,6.89,50800.0
2011-10-07 15:00:00,6.89,6.91,6.86,6.91,54400.0,6.89,6.91,6.86,6.91,54400.0
2011-10-07 15:10:00,6.9,6.94,6.89,6.91,54800.0,6.9,6.94,6.89,6.91,54800.0
2011-10-07 15:20:00,6.91,6.96,6.91,6.96,144400.0,6.91,6.96,6.91,6.96,144400.0
2011-10-07 15:30:00,6.96,6.98,6.92,6.92,111200.0,6.96,6.98,6.92,6.92,111200.0
2011-10-07 15:40:00,6.92,6.93,6.9,6.91,134800.0,6.92,6.93,6.9,6.91,134800.0
2011-10-07 15:50:00,6.91,6.92,6.83,6.84,329200.0,6.91,6.92,6.83,6.84,329200.0
2011-10-10 09:30:00,7.01,7.03,7.0,7.02,19600.0,7.01,7.03,7.0,7.02,19600.0
2011-10-10 09:40:00,7.03,7.07,7.02,7.04,32800.0,7.03,7.07,7.02,7.04,32800.0
2011-10-10 09:50:00,7.05,7.1,7.05,7.1,21200.0,7.05,7.1,7.05,7.1,21200.0
2011-10-10 10:00:00,7.1,7.11,7.08,7.09,13600.0,7.1,7.11,7.08,7.09,13600.0
2011-10-10 10:10:00,7.09,7.14,7.09,7.13,17200.0,7.09,7.14,7.09,7.13,17200.0
2011-10-10 10:20:00,7.14,7.17,7.13,7.14,20400.0,7.14,7.17,7.13,7.14,20400.0
2011-10-10 10:30:00,7.14,7.15,7.13,7.13,27600.0,7.14,7.15,7.13,7.13,27600.0
2011-10-10 10:40:00,7.13,7.15,7.12,7.12,48800.0,7.13,7.15,7.12,7.12,48800.0
2011-10-10 10:50:00,7.12,7.12,7.1,7.1,10800.0,7.12,7.12,7.1,7.1,10800.0
2011-10-10 11:00:00,7.11,7.11,7.09,7.09,16000.0,7.11,7.11,7.09,7.09,16000.0
2011-10-10 11:10:00,7.09,7.11,7.08,7.1,26800.0,7.09,7.11,7.08,7.1,26800.0
2011-10-10 11:20:00,7.1,7.1,7.08,7.09,142800.0,7.1,7.1,7.08,7.09,142800.0
2011-10-10 11:30:00,7.09,7.1,7.09,7.1,25600.0,7.09,7.1,7.09,7.1,25600.0
2011-10-10 11:40:00,7.1,7.1,7.09,7.09,26800.0,7.1,7.1,7.09,7.09,26800.0
2011-10-10 11:50:00,7.08,7.09,7.08,7.09,24000.0,7.08,7.09,7.08,7.09,24000.0
2011-10-10 12:00:00,7.09,7.12,7.09,7.09,30000.0,7.09,7.12,7.09,7.09,30000.0
2011-10-10 12:10:00,7.1,7.1,7.08,7.08,26000.0,7.1,7.1,7.08,7.08,26000.0
2011-10-10 12:20:00,7.08,7.09,7.08,7.09,9200.0,7.08,7.09,7.08,7.09,9200.0
2011-10-10 12:30:00,7.09,7.1,7.09,7.09,10800.0,7.09,7.1,7.09,7.09,10800.0
2011-10-10 12:40:00,7.1,7.1,7.08,7.09,14000.0,7.1,7.1,7.08,7.09,14000.0
2011-10-10 12:50:00,7.08,7.09,7.07,7.09,12400.0,7.08,7.09,7.07,7.09,12400.0
2011-10-10 13:00:00,7.08,7.1,7.08,7.1,16400.0,7.08,7.1,7.08,7.1,16400.0
2011-10-10 13:10:00,7.1,7.11,7.1,7.11,10000.0,7.1,7.11,7.1,7.11,10000.0
2011-10-10 13:20:00,7.11,7.12,7.09,7.09,26000.0,7.11,7.12,7.09,7.09,26000.0
2011-10-10 13:30:00,7.09,7.1,7.09,7.1,11600.0,7.09,7.1,7.09,7.1,11600.0
2011-10-10 13:40:00,7.1,7.11,7.09,7.11,38400.0,7.1,7.11,7.09,7.11,38400.0
2011-10-10 13:50:00,7.11,7.11,7.1,7.1,25200.0,7.11,7.11,7.1,7.1,25200.0
2011-10-10 14:00:00,7.1,7.1,7.08,7.08,29200.0,7.1,7.1,7.08,7.08,29200.0
2011-10-10 14:10:00,7.08,7.09,7.08,7.09,14800.0,7.08,7.09,7.08,7.09,14800.0
2011-10-10 14:20:00,7.08,7.09,7.08,7.08,19600.0,7.08,7.09,7.08,7.08,19600.0
2011-10-10 14:30:00,7.08,7.09,7.08,7.08,38400.0,7.08,7.09,7.08,7.08,38400.0
2011-10-10 14:40:00,7.08,7.08,7.07,7.07,39600.0,7.08,7.08,7.07,7.07,39600.0
2011-10-10 14:50:00,7.07,7.09,7.07,7.08,30800.0,7.07,7.09,7.07,7.08,30800.0
2011-10-10 15:00:00,7.08,7.08,7.03,7.05,42800.0,7.08,7.08,7.03,7.05,42800.0
2011-10-10 15:10:00,7.04,7.05,7.02,7.05,62000.0,7.04,7.05,7.02,7.05,62000.0
2011-10-10 15:20:00,7.05,7.05,7.0,7.03,50400.0,7.05,7.05,7.0,7.03,50400.0
2011-10-10 15:30:00,7.03,7.06,7.01,7.04,179200.0,7.03,7.06,7.01,7.04,179200.0
2011-10-10 15:40:00,7.04,7.08,7.02,7.08,158400.0,7.04,7.08,7.02,7.08,158400.0
2011-10-10 15:50:00,7.08,7.12,7.08,7.11,301200.0,7.08,7.12,7.08,7.11,301200.0
2011-10-11 09:30:00,7.08,7.12,7.06,7.1,20000.0,7.08,7.12,7.06,7.1,20000.0
2011-10-11 09:40:00,7.1,7.11,7.06,7.1,25200.0,7.1,7.11,7.06,7.1,25200.0
2011-10-11 09:50:00,7.11,7.11,7.06,7.09,14000.0,7.11,7.11,7.06,7.09,14000.0
2011-10-11 10:00:00,7.08,7.08,7.05,7.08,22000.0,7.08,7.08,7.05,7.08,22000.0
2011-10-11 10:10:00,7.08,7.11,7.08,7.08,21600.0,7.08,7.11,7.08,7.08,21600.0
2011-10-11 10:20:00,7.08,7.11,7.06,7.08,36400.0,7.08,7.11,7.06,7.08,36400.0
2011-10-11 10:30:00,7.08,7.1,7.06,7.07,34800.0,7.08,7.1,7.06,7.07,34800.0
2011-10-11 10:40:00,7.07,7.08,7.06,7.08,12000.0,7.07,7.08,7.06,7.08,12000.0
2011-10-11 10:50:00,7.07,7.08,7.06,7.08,19200.0,7.07,7.08,7.06,7.08,19200.0
2011-10-11 11:00:00,7.07,7.08,7.03,7.05,46800.0,7.07,7.08,7.03,7.05,46800.0
2011-10-11 11:10:00,7.04,7.05,7.01,7.03,26400.0,7.04,7.05,7.01,7.03,26400.0
2011-10-11 11:20:00,7.02,7.03,7.02,7.02,12400.0,7.02,7.03,7.02,7.02,12400.0
2011-10-11 11:30:00,7.02,7.04,7.02,7.04,39600.0,7.02,7.04,7.02,7.04,39600.0
2011-10-11 11:40:00,7.03,7.04,7.03,7.04,35200.0,7.03,7.04,7.03,7.04,35200.0
2011-10-11 11:50:00,7.04,7.04,7.02,7.03,24000.0,7.04,7.04,7.02,7.03,24000.0
2011-10-11 12:00:00,7.04,7.04,7.02,7.02,34000.0,7.04,7.04,7.02,7.02,34000.0
2011-10-11 12:10:00,7.02,7.03,7.01,7.02,22000.0,7.02,7.03,7.01,7.02,22000.0
2011-10-11 12:20:00,7.02,7.03,7.01,7.02,9600.0,7.02,7.03,7.01,7.02,9600.0
2011-10-11 12:30:00,7.03,7.03,6.99,7.0,37600.0,7.03,7.03,6.99,7.0,37600.0
2011-10-11 12:40:00,7.0,7.01,7.0,7.0,14400.0,7.0,7.01,7.0,7.0,14400.0
2011-10-11 12:50:00,7.0,7.04,7.0,7.04,22400.0,7.0,7.04,7.0,7.04,22400.0
2011-10-11 13:00:00,7.04,7.06,7.01,7.02,42800.0,7.04,7.06,7.01,7.02,42800.0
2011-10-11 13:10:00,7.02,7.03,6.98,7.02,48800.0,7.02,7.03,6.98,7.02,48800.0
2011-10-11 13:20:00,7.03,7.05,7.02,7.03,39600.0,7.03,7.05,7.02,7.03,39600.0
2011-10-11 13:30:00,7.04,7.05,7.02,7.02,20400.0,7.04,7.05,7.02,7.02,20400.0
2011-10-11 13:40:00,7.02,7.04,7.0,7.01,32800.0,7.02,7.04,7.0,7.01,32800.0
2011-10-11 13:50:00,7.01,7.05,7.01,7.05,23200.0,7.01,7.05,7.01,7.05,23200.0
2011-10-11 14:00:00,7.05,7.06,7.05,7.05,31200.0,7.05,7.06,7.05,7.05,31200.0
2011-10-11 14:10:00,7.06,7.07,7.05,7.05,33600.0,7.06,7.07,7.05,7.05,33600.0
2011-10-11 14:20:00,7.06,7.06,7.03,7.03,90000.0,7.06,7.06,7.03,7.03,90000.0
2011-10-11 14:30:00,7.04,7.06,7.03,7.04,84400.0,7.04,7.06,7.03,7.04,84400.0
2011-10-11 14:40:00,7.05,7.07,7.04,7.06,26800.0,7.05,7.07,7.04,7.06,26800.0
2011-10-11 14:50:00,7.07,7.07,7.05,7.07,72800.0,7.07,7.07,7.05,7.07,72800.0
2011-10-11 15:00:00,7.07,7.11,7.06,7.1,170000.0,7.07,7.11,7.06,7.1,170000.0
2011-10-11 15:10:00,7.11,7.12,7.08,7.09,59600.0,7.11,7.12,7.08,7.09,59600.0
2011-10-11 15:20:00,7.08,7.11,7.07,7.07,78800.0,7.08,7.11,7.07,7.07,78800.0
2011-10-11 15:30:00,7.07,7.1,7.06,7.09,150000.0,7.07,7.1,7.06,7.09,150000.0
2011-10-11 15:40:00,7.09,7.11,7.06,7.06,189600.0,7.09,7.11,7.06,7.06,189600.0
2011-10-11 15:50:00,7.06,7.09,7.04,7.06,257200.0,7.06,7.09,7.04,7.06,257200.0
2011-10-12 09:30:00,7.13,7.13,7.09,7.1,45600.0,7.13,7.13,7.09,7.1,45600.0
2011-10-12 09:40:00,7.11,7.14,7.1,7.1,88400.0,7.11,7.14,7.1,7.1,88400.0
2011-10-12 09:50:00,7.1,7.14,7.1,7.13,31200.0,7.1,7.14,7.1,7.13,31200.0
2011-10-12 10:00:00,7.14,7.15,7.11,7.12,64800.0,7.14,7.15,7.11,7.12,64800.0
2011-10-12 10:10:00,7.12,7.14,7.12,7.12,84400.0,7.12,7.14,7.12,7.12,84400.0
2011-10-12 10:20:00,7.12,7.13,7.12,7.12,50000.0,7.12,7.13,7.12,7.12,50000.0
2011-10-12 10:30:00,7.12,7.14,7.12,7.13,95600.0,7.12,7.14,7.12,7.13,95600.0
2011-10-12 10:40:00,7.13,7.13,7.1,7.11,43200.0,7.13,7.13,7.1,7.11,43200.0
2011-10-12 10:50:00,7.11,7.11,7.1,7.1,40800.0,7.11,7.11,7.1,7.1,40800.0
2011-10-12 11:00:00,7.1,7.11,7.1,7.1,20800.0,7.1,7.11,7.1,7.1,20800.0
2011-10-12 11:10:00,7.1,7.11,7.08,7.09,17600.0,7.1,7.11,7.08,7.09,17600.0
2011-10-12 11:20:00,7.09,7.09,7.07,7.08,38400.0,7.09,7.09,7.07,7.08,38400.0
2011-10-12 11:30:00,7.08,7.09,7.07,7.07,51600.0,7.08,7.09,7.07,7.07,51600.0
2011-10-12 11:40:00,7.07,7.09,7.07,7.08,26400.0,7.07,7.09,7.07,7.08,26400.0
2011-10-12 11:50:00,7.08,7.08,7.06,7.06,14000.0,7.08,7.08,7.06,7.06,14000.0
2011-10-12 12:00:00,7.07,7.07,7.05,7.05,30000.0,7.07,7.07,7.05,7.05,30000.0
2011-10-12 12:10:00,7.05,7.08,7.05,7.07,24000.0,7.05,7.08,7.05,7.07,24000.0
2011-10-12 12:20:00,7.07,7.07,7.06,7.07,29200.0,7.07,7.07,7.06,7.07,29200.0
2011-10-12 12:30:00,7.07,7.08,7.06,7.06,24400.0,7.07,7.08,7.06,7.06,24400.0
2011-10-12 12:40:00,7.07,7.07,7.06,7.06,14800.0,7.07,7.07,7.06,7.06,14800.0
2011-10-12 12:50:00,7.06,7.07,7.06,7.06,15200.0,7.06,7.07,7.06,7.06,15200.0
2011-10-12 13:00:00,7.07,7.09,7.07,7.07,40400.0,7.07,7.09,7.07,7.07,40400.0
2011-10-12 13:10:00,7.07,7.07,7.05,7.06,16000.0,7.07,7.07,7.05,7.06,16000.0
2011-10-12 13:20:00,7.06,7.07,7.06,7.06,20800.0,7.06,7.07,7.06,7.06,20800.0
2011-10-12 13:30:00,7.06,7.07,7.05,7.06,41600.0,7.06,7.07,7.05,7.06,41600.0
2011-10-12 13:40:00,7.07,7.07,7.05,7.05,19200.0,7.07,7.07,7.05,7.05,19200.0
2011-10-12 13:50:00,7.06,7.06,7.05,7.05,11600.0,7.06,7.06,7.05,7.05,11600.0
2011-10-12 14:00:00,7.06,7.08,7.05,7.07,75600.0,7.06,7.08,7.05,7.07,75600.0
2011-10-12 14:10:00,7.07,7.07,7.05,7.06,41600.0,7.07,7.07,7.05,7.06,41600.0
2011-10-12 14:20:00,7.06,7.07,7.05,7.06,61200.0,7.06,7.07,7.05,7.06,61200.0
2011-10-12 14:30:00,7.06,7.09,7.06,7.07,48400.0,7.06,7.09,7.06,7.07,48400.0
2011-10-12 14:40:00,7.08,7.08,7.06,7.08,32000.0,7.08,7.08,7.06,7.08,32000.0
2011-10-12 14:50:00,7.08,7.09,7.03,7.05,78400.0,7.08,7.09,7.03,7.05,78400.0
2011-10-12 15:00:00,7.05,7.07,7.04,7.07,54400.0,7.05,7.07,7.04,7.07,54400.0
2011-10-12 15:10:00,7.06,7.08,7.05,7.07,44400.0,7.06,7.08,7.05,7.07,44400.0
2011-10-12 15:20:00,7.07,7.09,7.06,7.09,52000.0,7.07,7.09,7.06,7.09,52000.0
2011-10-12 15:30:00,7.1,7.11,7.08,7.1,94400.0,7.1,7.11,7.08,7.1,94400.0
2011-10-12 15:40:00,7.11,7.13,7.05,7.07,114000.0,7.11,7.13,7.05,7.07,114000.0
2011-10-12 15:50:00,7.07,7.09,7.03,7.04,242000.0,7.07,7.09,7.03,7.04,242000.0
2011-10-13 09:30:00,7.02,7.03,6.98,7.0,37600.0,7.02,7.03,6.98,7.0,37600.0
2011-10-13 09:40:00,7.0,7.05,6.99,6.99,94800.0,7.0,7.05,6.99,6.99,94800.0
2011-10-13 09:50:00,7.0,7.01,6.98,7.01,56000.0,7.0,7.01,6.98,7.01,56000.0
2011-10-13 10:00:00,7.0,7.02,6.99,7.0,53200.0,7.0,7.02,6.99,7.0,53200.0
2011-10-13 10:10:00,7.01,7.07,7.0,7.03,220000.0,7.01,7.07,7.0,7.03,220000.0
2011-10-13 10:20:00,7.03,7.1,7.03,7.1,148400.0,7.03,7.1,7.03,7.1,148400.0
2011-10-13 10:30:00,7.09,7.14,7.09,7.12,113600.0,7.09,7.14,7.09,7.12,113600.0
2011-10-13 10:40:00,7.12,7.14,7.07,7.07,53200.0,7.12,7.14,7.07,7.07,53200.0
2011-10-13 10:50:00,7.08,7.1,7.05,7.06,12000.0,7.08,7.1,7.05,7.06,12000.0
2011-10-13 11:00:00,7.05,7.06,7.03,7.03,44400.0,7.05,7.06,7.03,7.03,44400.0
2011-10-13 11:10:00,7.03,7.05,7.02,7.02,40000.0,7.03,7.05,7.02,7.02,40000.0
2011-10-13 11:20:00,7.03,7.03,6.98,6.98,29200.0,7.03,7.03,6.98,6.98,29200.0
2011-10-13 11:30:00,6.99,6.99,6.97,6.98,28400.0,6.99,6.99,6.97,6.98,28400.0
2011-10-13 11:40:00,6.99,7.03,6.98,7.01,24800.0,6.99,7.03,6.98,7.01,24800.0
2011-10-13 11:50:00,7.0,7.02,6.99,7.01,22000.0,7.0,7.02,6.99,7.01,22000.0
2011-10-13 12:00:00,7.01,7.02,7.0,7.01,16400.0,7.01,7.02,7.0,7.01,16400.0
2011-10-13 12:10:00,7.01,7.01,6.99,6.99,8000.0,7.01,7.01,6.99,6.99,8000.0
2011-10-13 12:20:00,7.0,7.01,6.99,6.99,14000.0,7.0,7.01,6.99,6.99,14000.0
2011-10-13 12:30:00,6.99,6.99,6.97,6.97,19600.0,6.99,6.99,6.97,6.97,19600.0
2011-10-13 12:40:00,6.99,7.01,6.99,7.0,17200.0,6.99,7.01,6.99,7.0,17200.0
2011-10-13 12:50:00,7.01,7.01,6.99,7.0,16000.0,7.01,7.01,6.99,7.0,16000.0
2011-10-13 13:00:00,7.0,7.02,6.98,7.01,18400.0,7.0,7.02,6.98,7.01,18400.0
2011-10-13 13:10:00,7.02,7.02,7.0,7.0,186000.0,7.02,7.02,7.0,7.0,186000.0
2011-10-13 13:20:00,7.0,7.04,7.0,7.02,20800.0,7.0,7.04,7.0,7.02,20800.0
2011-10-13 13:30:00,7.01,7.03,7.0,7.03,13600.0,7.01,7.03,7.0,7.03,13600.0
2011-10-13 13:40:00,7.02,7.05,7.01,7.05,21200.0,7.02,7.05,7.01,7.05,21200.0
2011-10-13 13:50:00,7.04,7.04,7.02,7.02,14400.0,7.04,7.04,7.02,7.02,14400.0
2011-10-13 14:00:00,7.03,7.03,7.01,7.02,16000.0,7.03,7.03,7.01,7.02,16000.0
2011-10-13 14:10:00,7.03,7.04,7.01,7.02,28400.0,7.03,7.04,7.01,7.02,28400.0
2011-10-13 14:20:00,7.02,7.04,7.01,7.02,20800.0,7.02,7.04,7.01,7.02,20800.0
2011-10-13 14:30:00,7.02,7.04,7.02,7.02,30400.0,7.02,7.04,7.02,7.02,30400.0
2011-10-13 14:40:00,7.02,7.08,7.02,7.06,20800.0,7.02,7.08,7.02,7.06,20800.0
2011-10-13 14:50:00,7.06,7.08,7.06,7.07,31200.0,7.06,7.08,7.06,7.07,31200.0
2011-10-13 15:00:00,7.07,7.11,7.07,7.11,32800.0,7.07,7.11,7.07,7.11,32800.0
2011-10-13 15:10:00,7.11,7.13,7.1,7.12,40800.0,7.11,7.13,7.1,7.12,40800.0
2011-10-13 15:20:00,7.12,7.13,7.07,7.07,46400.0,7.12,7.13,7.07,7.07,46400.0
2011-10-13 15:30:00,7.07,7.14,7.07,7.1,437200.0,7.07,7.14,7.07,7.1,437200.0
2011-10-13 15:40:00,7.1,7.12,7.08,7.12,120800.0,7.1,7.12,7.08,7.12,120800.0
2011-10-13 15:50:00,7.11,7.13,7.1,7.1,262400.0,7.11,7.13,7.1,7.1,262400.0
2011-10-14 09:30:00,7.2,7.28,7.2,7.22,25600.0,7.2,7.28,7.2,7.22,25600.0
2011-10-14 09:40:00,7.19,7.2,7.19,7.2,3200.0,7.19,7.2,7.19,7.2,3200.0
2011-10-14 09:50:00,7.19,7.2,7.17,7.18,16400.0,7.19,7.2,7.17,7.18,16400.0
2011-10-14 10:00:00,7.18,7.19,7.17,7.18,26400.0,7.18,7.19,7.17,7.18,26400.0
2011-10-14 10:10:00,7.18,7.18,7.16,7.17,5600.0,7.18,7.18,7.16,7.17,5600.0
2011-10-14 10:20:00,7.15,7.18,7.15,7.17,3600.0,7.15,7.18,7.15,7.17,3600.0
2011-10-14 10:30:00,7.16,7.17,7.15,7.16,7600.0,7.16,7.17,7.15,7.16,7600.0
2011-10-14 10:40:00,7.16,7.16,7.15,7.16,3600.0,7.16,7.16,7.15,7.16,3600.0
2011-10-14 10:50:00,7.17,7.17,7.15,7.16,20800.0,7.17,7.17,7.15,7.16,20800.0
2011-10-14 11:00:00,7.16,7.18,7.16,7.17,10800.0,7.16,7.18,7.16,7.17,10800.0
2011-10-14 11:10:00,7.17,7.18,7.16,7.18,4000.0,7.17,7.18,7.16,7.18,4000.0
2011-10-14 11:20:00,7.18,7.18,7.15,7.15,7200.0,7.18,7.18,7.15,7.15,7200.0
2011-10-14 11:30:00,7.17,7.17,7.16,7.16,11200.0,7.17,7.17,7.16,7.16,11200.0
2011-10-14 11:40:00,7.15,7.16,7.15,7.16,4000.0,7.15,7.16,7.15,7.16,4000.0
2011-10-14 11:50:00,7.16,7.16,7.15,7.15,6400.0,7.16,7.16,7.15,7.15,6400.0
2011-10-14 12:00:00,7.15,7.15,7.13,7.13,2400.0,7.15,7.15,7.13,7.13,2400.0
2011-10-14 12:10:00,7.14,7.14,7.11,7.11,3600.0,7.14,7.14,7.11,7.11,3600.0
2011-10-14 12:20:00,7.11,7.14,7.11,7.14,2800.0,7.11,7.14,7.11,7.14,2800.0
2011-10-14 12:30:00,7.14,7.15,7.14,7.14,4000.0,7.14,7.15,7.14,7.14,4000.0
2011-10-14 12:40:00,7.13,7.14,7.12,7.13,14400.0,7.13,7.14,7.12,7.13,14400.0
2011-10-14 12:50:00,7.13,7.14,7.12,7.14,3200.0,7.13,7.14,7.12,7.14,3200.0
2011-10-14 13:00:00,7.13,7.14,7.12,7.13,8000.0,7.13,7.14,7.12,7.13,8000.0
2011-10-14 13:10:00,7.13,7.15,7.13,7.15,4800.0,7.13,7.15,7.13,7.15,4800.0
2011-10-14 13:20:00,7.16,7.16,7.14,7.15,10800.0,7.16,7.16,7.14,7.15,10800.0
2011-10-14 13:30:00,7.16,7.16,7.15,7.15,7200.0,7.16,7.16,7.15,7.15,7200.0
2011-10-14 13:40:00,7.16,7.16,7.15,7.16,26800.0,7.16,7.16,7.15,7.16,26800.0
2011-10-14 13:50:00,7.15,7.16,7.15,7.15,39600.0,7.15,7.16,7.15,7.15,39600.0
2011-10-14 14:00:00,7.15,7.15,7.14,7.14,14400.0,7.15,7.15,7.14,7.14,14400.0
2011-10-14 14:10:00,7.14,7.14,7.13,7.13,21200.0,7.14,7.14,7.13,7.13,21200.0
2011-10-14 14:20:00,7.13,7.13,7.12,7.13,14000.0,7.13,7.13,7.12,7.13,14000.0
2011-10-14 14:30:00,7.13,7.13,7.11,7.13,12800.0,7.13,7.13,7.11,7.13,12800.0
2011-10-14 14:40:00,7.12,7.13,7.12,7.12,15200.0,7.12,7.13,7.12,7.12,15200.0
2011-10-14 14:50:00,7.13,7.17,7.12,7.16,16800.0,7.13,7.17,7.12,7.16,16800.0
2011-10-14 15:00:00,7.16,7.17,7.15,7.16,23200.0,7.16,7.17,7.15,7.16,23200.0
2011-10-14 15:10:00,7.16,7.17,7.15,7.17,24000.0,7.16,7.17,7.15,7.17,24000.0
2011-10-14 15:20:00,7.16,7.18,7.14,7.14,43200.0,7.16,7.18,7.14,7.14,43200.0
2011-10-14 15:30:00,7.15,7.17,7.12,7.12,60000.0,7.15,7.17,7.12,7.12,60000.0
2011-10-14 15:40:00,7.11,7.14,7.09,7.1,100000.0,7.11,7.14,7.09,7.1,100000.0
2011-10-14 15:50:00,7.11,7.13,7.08,7.13,112800.0,7.11,7.13,7.08,7.13,112800.0
2011-10-17 09:30:00,7.06,7.08,7.03,7.04,84000.0,7.06,7.08,7.03,7.04,84000.0
2011-10-17 09:40:00,7.03,7.07,7.03,7.07,10000.0,7.03,7.07,7.03,7.07,10000.0
2011-10-17 09:50:00,7.08,7.08,7.05,7.07,16800.0,7.08,7.08,7.05,7.07,16800.0
2011-10-17 10:00:00,7.07,7.08,7.06,7.08,16000.0,7.07,7.08,7.06,7.08,16000.0
2011-10-17 10:10:00,7.09,7.09,7.06,7.07,12800.0,7.09,7.09,7.06,7.07,12800.0
2011-10-17 10:20:00,7.07,7.08,7.04,7.04,22000.0,7.07,7.08,7.04,7.04,22000.0
2011-10-17 10:30:00,7.04,7.06,7.03,7.04,83600.0,7.04,7.06,7.03,7.04,83600.0
2011-10-17 10:40:00,7.04,7.04,7.01,7.02,34400.0,7.04,7.04,7.01,7.02,34400.0
2011-10-17 10:50:00,7.02,7.02,7.0,7.01,43200.0,7.02,7.02,7.0,7.01,43200.0
2011-10-17 11:00:00,7.01,7.01,6.99,6.99,21200.0,7.01,7.01,6.99,6.99,21200.0
2011-10-17 11:10:00,6.99,7.0,6.99,7.0,20800.0,6.99,7.0,6.99,7.0,20800.0
2011-10-17 11:20:00,6.99,7.01,6.99,7.0,50800.0,6.99,7.01,6.99,7.0,50800.0
2011-10-17 11:30:00,7.0,7.01,6.99,7.0,34800.0,7.0,7.01,6.99,7.0,34800.0
2011-10-17 11:40:00,7.0,7.01,6.97,6.97,142400.0,7.0,7.01,6.97,6.97,142400.0
2011-10-17 11:50:00,6.98,6.98,6.96,6.96,71200.0,6.98,6.98,6.96,6.96,71200.0
2011-10-17 12:00:00,6.96,6.96,6.93,6.93,26000.0,6.96,6.96,6.93,6.93,26000.0
2011-10-17 12:10:00,6.93,6.94,6.92,6.94,60400.0,6.93,6.94,6.92,6.94,60400.0
2011-10-17 12:20:00,6.94,6.95,6.93,6.95,16400.0,6.94,6.95,6.93,6.95,16400.0
2011-10-17 12:30:00,6.95,6.97,6.94,6.96,55200.0,6.95,6.97,6.94,6.96,55200.0
2011-10-17 12:40:00,6.97,6.97,6.93,6.94,28400.0,6.97,6.97,6.93,6.94,28400.0
2011-10-17 12:50:00,6.94,6.94,6.93,6.93,18000.0,6.94,6.94,6.93,6.93,18000.0
2011-10-17 13:00:00,6.92,6.93,6.9,6.9,50400.0,6.92,6.93,6.9,6.9,50400.0
2011-10-17 13:10:00,6.91,6.91,6.88,6.9,36400.0,6.91,6.91,6.88,6.9,36400.0
2011-10-17 13:20:00,6.9,6.91,6.9,6.9,26400.0,6.9,6.91,6.9,6.9,26400.0
2011-10-17 13:30:00,6.89,6.89,6.86,6.87,46800.0,6.89,6.89,6.86,6.87,46800.0
2011-10-17 13:40:00,6.87,6.89,6.86,6.88,53200.0,6.87,6.89,6.86,6.88,53200.0
2011-10-17 13:50:00,6.89,6.9,6.87,6.88,69600.0,6.89,6.9,6.87,6.88,69600.0
2011-10-17 14:00:00,6.89,6.9,6.86,6.88,77200.0,6.89,6.9,6.86,6.88,77200.0
2011-10-17 14:10:00,6.88,6.9,6.85,6.86,114400.0,6.88,6.9,6.85,6.86,114400.0
2011-10-17 14:20:00,6.86,6.91,6.86,6.91,87200.0,6.86,6.91,6.86,6.91,87200.0
2011-10-17 14:30:00,6.91,6.91,6.89,6.9,18400.0,6.91,6.91,6.89,6.9,18400.0
2011-10-17 14:40:00,6.9,6.92,6.9,6.91,36800.0,6.9,6.92,6.9,6.91,36800.0
2011-10-17 14:50:00,6.91,6.96,6.9,6.96,26800.0,6.91,6.96,6.9,6.96,26800.0
2011-10-17 15:00:00,6.95,6.97,6.94,6.94,26400.0,6.95,6.97,6.94,6.94,26400.0
2011-10-17 15:10:00,6.94,6.97,6.94,6.95,24800.0,6.94,6.97,6.94,6.95,24800.0
2011-10-17 15:20:00,6.96,6.96,6.92,6.93,46000.0,6.96,6.96,6.92,6.93,46000.0
2011-10-17 15:30:00,6.93,6.95,6.86,6.86,130000.0,6.93,6.95,6.86,6.86,130000.0
2011-10-17 15:40:00,6.86,6.89,6.84,6.86,153600.0,6.86,6.89,6.84,6.86,153600.0
2011-10-17 15:50:00,6.86,6.87,6.8,6.82,299600.0,6.86,6.87,6.8,6.82,299600.0
2011-10-18 09:30:00,6.79,6.81,6.73,6.73,92400.0,6.79,6.81,6.73,6.73,92400.0
2011-10-18 09:40:00,6.73,6.78,6.73,6.78,58400.0,6.73,6.78,6.73,6.78,58400.0
2011-10-18 09:50:00,6.79,6.87,6.79,6.82,50400.0,6.79,6.87,6.79,6.82,50400.0
2011-10-18 10:00:00,6.83,6.86,6.78,6.85,208000.0,6.83,6.86,6.78,6.85,208000.0
2011-10-18 10:10:00,6.85,6.89,6.85,6.85,32800.0,6.85,6.89,6.85,6.85,32800.0
2011-10-18 10:20:00,6.86,6.95,6.86,6.95,39600.0,6.86,6.95,6.86,6.95,39600.0
2011-10-18 10:30:00,6.95,6.99,6.94,6.96,37600.0,6.95,6.99,6.94,6.96,37600.0
2011-10-18 10:40:00,6.97,6.99,6.96,6.97,30800.0,6.97,6.99,6.96,6.97,30800.0
2011-10-18 10:50:00,6.97,6.97,6.94,6.94,132800.0,6.97,6.97,6.94,6.94,132800.0
2011-10-18 11:00:00,6.94,6.94,6.91,6.91,39200.0,6.94,6.94,6.91,6.91,39200.0
2011-10-18 11:10:00,6.91,6.92,6.88,6.89,119600.0,6.91,6.92,6.88,6.89,119600.0
2011-10-18 11:20:00,6.89,6.93,6.89,6.92,174000.0,6.89,6.93,6.89,6.92,174000.0
2011-10-18 11:30:00,6.91,6.94,6.9,6.9,93200.0,6.91,6.94,6.9,6.9,93200.0
2011-10-18 11:40:00,6.91,6.91,6.87,6.88,84400.0,6.91,6.91,6.87,6.88,84400.0
2011-10-18 11:50:00,6.88,6.88,6.83,6.84,83600.0,6.88,6.88,6.83,6.84,83600.0
2011-10-18 12:00:00,6.84,6.88,6.84,6.85,58800.0,6.84,6.88,6.84,6.85,58800.0
2011-10-18 12:10:00,6.85,6.86,6.83,6.83,36000.0,6.85,6.86,6.83,6.83,36000.0
2011-10-18 12:20:00,6.83,6.85,6.81,6.83,70000.0,6.83,6.85,6.81,6.83,70000.0
2011-10-18 12:30:00,6.82,6.86,6.81,6.85,279600.0,6.82,6.86,6.81,6.85,279600.0
2011-10-18 12:40:00,6.85,6.88,6.85,6.87,68400.0,6.85,6.88,6.85,6.87,68400.0
2011-10-18 12:50:00,6.87,6.87,6.84,6.85,50000.0,6.87,6.87,6.84,6.85,50000.0
2011-10-18 13:00:00,6.85,6.86,6.84,6.84,52000.0,6.85,6.86,6.84,6.84,52000.0
2011-10-18 13:10:00,6.84,6.84,6.81,6.82,26000.0,6.84,6.84,6.81,6.82,26000.0
2011-10-18 13:20:00,6.82,6.84,6.81,6.84,29200.0,6.82,6.84,6.81,6.84,29200.0
2011-10-18 13:30:00,6.84,6.85,6.83,6.84,49600.0,6.84,6.85,6.83,6.84,49600.0
2011-10-18 13:40:00,6.84,6.84,6.8,6.83,40800.0,6.84,6.84,6.8,6.83,40800.0
2011-10-18 13:50:00,6.83,6.84,6.82,6.83,34800.0,6.83,6.84,6.82,6.83,34800.0
2011-10-18 14:00:00,6.83,6.84,6.81,6.83,63200.0,6.83,6.84,6.81,6.83,63200.0
2011-10-18 14:10:00,6.84,6.84,6.81,6.82,50400.0,6.84,6.84,6.81,6.82,50400.0
2011-10-18 14:20:00,6.83,6.85,6.83,6.85,50400.0,6.83,6.85,6.83,6.85,50400.0
2011-10-18 14:30:00,6.85,6.85,6.82,6.82,108800.0,6.85,6.85,6.82,6.82,108800.0
2011-10-18 14:40:00,6.82,6.83,6.81,6.82,129600.0,6.82,6.83,6.81,6.82,129600.0
2011-10-18 14:50:00,6.82,6.84,6.81,6.84,92000.0,6.82,6.84,6.81,6.84,92000.0
2011-10-18 15:00:00,6.84,6.86,6.83,6.85,219200.0,6.84,6.86,6.83,6.85,219200.0
2011-10-18 15:10:00,6.85,6.9,6.81,6.81,318400.0,6.85,6.9,6.81,6.81,318400.0
2011-10-18 15:20:00,6.81,6.84,6.8,6.81,225600.0,6.81,6.84,6.8,6.81,225600.0
2011-10-18 15:30:00,6.81,6.83,6.8,6.82,234800.0,6.81,6.83,6.8,6.82,234800.0
2011-10-18 15:40:00,6.82,6.87,6.81,6.85,423200.0,6.82,6.87,6.81,6.85,423200.0
2011-10-18 15:50:00,6.85,6.89,6.84,6.87,577200.0,6.85,6.89,6.84,6.87,577200.0
2011-10-19 09:30:00,6.86,6.91,6.84,6.91,31600.0,6.86,6.91,6.84,6.91,31600.0
2011-10-19 09:40:00,6.9,6.9,6.81,6.87,64800.0,6.9,6.9,6.81,6.87,64800.0
2011-10-19 09:50:00,6.87,6.89,6.84,6.89,54000.0,6.87,6.89,6.84,6.89,54000.0
2011-10-19 10:00:00,6.88,6.94,6.87,6.94,92400.0,6.88,6.94,6.87,6.94,92400.0
2011-10-19 10:10:00,6.94,6.97,6.92,6.97,86000.0,6.94,6.97,6.92,6.97,86000.0
2011-10-19 10:20:00,6.96,6.97,6.92,6.96,63200.0,6.96,6.97,6.92,6.96,63200.0
2011-10-19 10:30:00,6.97,6.97,6.94,6.97,33600.0,6.97,6.97,6.94,6.97,33600.0
2011-10-19 10:40:00,6.96,7.01,6.96,7.0,64400.0,6.96,7.01,6.96,7.0,64400.0
2011-10-19 10:50:00,7.01,7.03,7.0,7.0,80000.0,7.01,7.03,7.0,7.0,80000.0
2011-10-19 11:00:00,7.0,7.01,6.99,7.01,31600.0,7.0,7.01,6.99,7.01,31600.0
2011-10-19 11:10:00,7.0,7.01,6.98,6.98,28400.0,7.0,7.01,6.98,6.98,28400.0
2011-10-19 11:20:00,6.98,7.01,6.98,7.01,35600.0,6.98,7.01,6.98,7.01,35600.0
2011-10-19 11:30:00,7.01,7.01,6.99,7.01,57200.0,7.01,7.01,6.99,7.01,57200.0
2011-10-19 11:40:00,7.0,7.01,6.99,7.0,78400.0,7.0,7.01,6.99,7.0,78400.0
2011-10-19 11:50:00,7.0,7.0,6.98,6.98,40000.0,7.0,7.0,6.98,6.98,40000.0
2011-10-19 12:00:00,6.98,6.99,6.97,6.98,18400.0,6.98,6.99,6.97,6.98,18400.0
2011-10-19 12:10:00,6.98,7.01,6.97,7.01,45200.0,6.98,7.01,6.97,7.01,45200.0
2011-10-19 12:20:00,7.01,7.02,7.0,7.01,34000.0,7.01,7.02,7.0,7.01,34000.0
2011-10-19 12:30:00,7.01,7.01,6.99,7.01,42400.0,7.01,7.01,6.99,7.01,42400.0
2011-10-19 12:40:00,7.01,7.02,7.0,7.01,34400.0,7.01,7.02,7.0,7.01,34400.0
2011-10-19 12:50:00,7.01,7.02,7.0,7.02,22000.0,7.01,7.02,7.0,7.02,22000.0
2011-10-19 13:00:00,7.02,7.04,7.02,7.04,26000.0,7.02,7.04,7.02,7.04,26000.0
2011-10-19 13:10:00,7.04,7.05,7.03,7.04,19200.0,7.04,7.05,7.03,7.04,19200.0
2011-10-19 13:20:00,7.04,7.05,7.03,7.04,40400.0,7.04,7.05,7.03,7.04,40400.0
2011-10-19 13:30:00,7.04,7.05,7.0,7.0,34800.0,7.04,7.05,7.0,7.0,34800.0
2011-10-19 13:40:00,7.0,7.01,6.98,7.0,47600.0,7.0,7.01,6.98,7.0,47600.0
2011-10-19 13:50:00,7.0,7.03,7.0,7.02,27600.0,7.0,7.03,7.0,7.02,27600.0
2011-10-19 14:00:00,7.03,7.03,6.92,6.92,113600.0,7.03,7.03,6.92,6.92,113600.0
2011-10-19 14:10:00,6.92,6.95,6.91,6.95,54000.0,6.92,6.95,6.91,6.95,54000.0
2011-10-19 14:20:00,6.94,6.94,6.9,6.9,87200.0,6.94,6.94,6.9,6.9,87200.0
2011-10-19 14:30:00,6.9,6.91,6.88,6.91,77600.0,6.9,6.91,6.88,6.91,77600.0
2011-10-19 14:40:00,6.9,6.93,6.89,6.91,84000.0,6.9,6.93,6.89,6.91,84000.0
2011-10-19 14:50:00,6.91,6.92,6.88,6.89,97600.0,6.91,6.92,6.88,6.89,97600.0
2011-10-19 15:00:00,6.9,6.9,6.85,6.87,96800.0,6.9,6.9,6.85,6.87,96800.0
2011-10-19 15:10:00,6.87,6.88,6.85,6.86,128000.0,6.87,6.88,6.85,6.86,128000.0
2011-10-19 15:20:00,6.86,6.86,6.83,6.83,82000.0,6.86,6.86,6.83,6.83,82000.0
2011-10-19 15:30:00,6.83,6.89,6.83,6.87,168800.0,6.83,6.89,6.83,6.87,168800.0
2011-10-19 15:40:00,6.87,6.88,6.83,6.87,193200.0,6.87,6.88,6.83,6.87,193200.0
2011-10-19 15:50:00,6.87,6.87,6.84,6.85,204800.0,6.87,6.87,6.84,6.85,204800.0
2011-10-20 09:30:00,6.84,6.88,6.83,6.86,32000.0,6.84,6.88,6.83,6.86,32000.0
2011-10-20 09:40:00,6.83,6.85,6.75,6.75,39600.0,6.83,6.85,6.75,6.75,39600.0
2011-10-20 09:50:00,6.76,6.77,6.71,6.72,39600.0,6.76,6.77,6.71,6.72,39600.0
2011-10-20 10:00:00,6.73,6.78,6.72,6.74,109600.0,6.73,6.78,6.72,6.74,109600.0
2011-10-20 10:10:00,6.75,6.79,6.75,6.79,89200.0,6.75,6.79,6.75,6.79,89200.0
2011-10-20 10:20:00,6.8,6.8,6.75,6.77,65600.0,6.8,6.8,6.75,6.77,65600.0
2011-10-20 10:30:00,6.77,6.81,6.77,6.8,86400.0,6.77,6.81,6.77,6.8,86400.0
2011-10-20 10:40:00,6.8,6.8,6.78,6.8,90000.0,6.8,6.8,6.78,6.8,90000.0
2011-10-20 10:50:00,6.8,6.81,6.79,6.79,183200.0,6.8,6.81,6.79,6.79,183200.0
2011-10-20 11:00:00,6.79,6.81,6.77,6.8,202800.0,6.79,6.81,6.77,6.8,202800.0
2011-10-20 11:10:00,6.79,6.8,6.76,6.76,28000.0,6.79,6.8,6.76,6.76,28000.0
2011-10-20 11:20:00,6.77,6.8,6.77,6.79,45600.0,6.77,6.8,6.77,6.79,45600.0
2011-10-20 11:30:00,6.79,6.81,6.78,6.8,86400.0,6.79,6.81,6.78,6.8,86400.0
2011-10-20 11:40:00,6.8,6.81,6.77,6.79,40000.0,6.8,6.81,6.77,6.79,40000.0
2011-10-20 11:50:00,6.79,6.8,6.77,6.8,55600.0,6.79,6.8,6.77,6.8,55600.0
2011-10-20 12:00:00,6.79,6.79,6.76,6.76,20800.0,6.79,6.79,6.76,6.76,20800.0
2011-10-20 12:10:00,6.76,6.76,6.73,6.73,34800.0,6.76,6.76,6.73,6.73,34800.0
2011-10-20 12:20:00,6.74,6.77,6.74,6.77,22000.0,6.74,6.77,6.74,6.77,22000.0
2011-10-20 12:30:00,6.77,6.81,6.77,6.81,182800.0,6.77,6.81,6.77,6.81,182800.0
2011-10-20 12:40:00,6.81,6.81,6.78,6.79,13600.0,6.81,6.81,6.78,6.79,13600.0
2011-10-20 12:50:00,6.78,6.8,6.77,6.8,18400.0,6.78,6.8,6.77,6.8,18400.0
2011-10-20 13:00:00,6.81,6.82,6.78,6.8,14800.0,6.81,6.82,6.78,6.8,14800.0
2011-10-20 13:10:00,6.81,6.86,6.81,6.85,15600.0,6.81,6.86,6.81,6.85,15600.0
2011-10-20 13:20:00,6.87,6.9,6.85,6.85,27200.0,6.87,6.9,6.85,6.85,27200.0
2011-10-20 13:30:00,6.86,6.88,6.86,6.86,25600.0,6.86,6.88,6.86,6.86,25600.0
2011-10-20 13:40:00,6.86,6.9,6.8,6.89,95200.0,6.86,6.9,6.8,6.89,95200.0
2011-10-20 13:50:00,6.9,6.91,6.89,6.89,19200.0,6.9,6.91,6.89,6.89,19200.0
2011-10-20 14:00:00,6.89,6.91,6.87,6.87,26400.0,6.89,6.91,6.87,6.87,26400.0
2011-10-20 14:10:00,6.86,6.89,6.86,6.89,20400.0,6.86,6.89,6.86,6.89,20400.0
2011-10-20 14:20:00,6.88,6.93,6.88,6.91,24800.0,6.88,6.93,6.88,6.91,24800.0
2011-10-20 14:30:00,6.92,6.96,6.92,6.96,39600.0,6.92,6.96,6.92,6.96,39600.0
2011-10-20 14:40:00,6.96,6.97,6.93,6.94,40400.0,6.96,6.97,6.93,6.94,40400.0
2011-10-20 14:50:00,6.94,6.98,6.94,6.97,102800.0,6.94,6.98,6.94,6.97,102800.0
2011-10-20 15:00:00,6.96,6.97,6.91,6.93,57600.0,6.96,6.97,6.91,6.93,57600.0
2011-10-20 15:10:00,6.93,6.95,6.91,6.93,94800.0,6.93,6.95,6.91,6.93,94800.0
2011-10-20 15:20:00,6.93,6.93,6.91,6.92,64800.0,6.93,6.93,6.91,6.92,64800.0
2011-10-20 15:30:00,6.92,6.94,6.91,6.92,77600.0,6.92,6.94,6.91,6.92,77600.0
2011-10-20 15:40:00,6.92,6.97,6.92,6.96,90800.0,6.92,6.97,6.92,6.96,90800.0
2011-10-20 15:50:00,6.96,6.97,6.95,6.96,122400.0,6.96,6.97,6.95,6.96,122400.0
2011-10-21 09:30:00,7.11,7.11,7.06,7.07,144000.0,7.11,7.11,7.06,7.07,144000.0
2011-10-21 09:40:00,7.07,7.08,7.05,7.08,18400.0,7.07,7.08,7.05,7.08,18400.0
2011-10-21 09:50:00,7.07,7.09,7.05,7.05,20800.0,7.07,7.09,7.05,7.05,20800.0
2011-10-21 10:00:00,7.05,7.05,7.02,7.03,26000.0,7.05,7.05,7.02,7.03,26000.0
2011-10-21 10:10:00,7.03,7.07,7.03,7.05,36400.0,7.03,7.07,7.03,7.05,36400.0
2011-10-21 10:20:00,7.05,7.05,7.02,7.04,62400.0,7.05,7.05,7.02,7.04,62400.0
2011-10-21 10:30:00,7.04,7.06,7.02,7.04,71600.0,7.04,7.06,7.02,7.04,71600.0
2011-10-21 10:40:00,7.04,7.06,7.02,7.04,66800.0,7.04,7.06,7.02,7.04,66800.0
2011-10-21 10:50:00,7.04,7.04,7.02,7.03,50400.0,7.04,7.04,7.02,7.03,50400.0
2011-10-21 11:00:00,7.03,7.04,7.01,7.01,34400.0,7.03,7.04,7.01,7.01,34400.0
2011-10-21 11:10:00,7.02,7.04,7.02,7.03,48000.0,7.02,7.04,7.02,7.03,48000.0
2011-10-21 11:20:00,7.03,7.03,7.01,7.03,29200.0,7.03,7.03,7.01,7.03,29200.0
2011-10-21 11:30:00,7.03,7.05,7.03,7.03,21200.0,7.03,7.05,7.03,7.03,21200.0
2011-10-21 11:40:00,7.03,7.06,7.03,7.05,26000.0,7.03,7.06,7.03,7.05,26000.0
2011-10-21 11:50:00,7.05,7.07,7.04,7.05,27200.0,7.05,7.07,7.04,7.05,27200.0
2011-10-21 12:00:00,7.06,7.07,7.05,7.06,8000.0,7.06,7.07,7.05,7.06,8000.0
2011-10-21 12:10:00,7.07,7.08,7.06,7.06,18000.0,7.07,7.08,7.06,7.06,18000.0
2011-10-21 12:20:00,7.06,7.08,7.06,7.08,22000.0,7.06,7.08,7.06,7.08,22000.0
2011-10-21 12:30:00,7.08,7.09,7.07,7.08,16000.0,7.08,7.09,7.07,7.08,16000.0
2011-10-21 12:40:00,7.08,7.1,7.08,7.1,18000.0,7.08,7.1,7.08,7.1,18000.0
2011-10-21 12:50:00,7.1,7.1,7.09,7.09,14000.0,7.1,7.1,7.09,7.09,14000.0
2011-10-21 13:00:00,7.09,7.09,7.05,7.05,12800.0,7.09,7.09,7.05,7.05,12800.0
2011-10-21 13:10:00,7.05,7.05,7.02,7.03,32800.0,7.05,7.05,7.02,7.03,32800.0
2011-10-21 13:20:00,7.03,7.04,7.0,7.0,19200.0,7.03,7.04,7.0,7.0,19200.0
2011-10-21 13:30:00,7.0,7.02,6.98,7.01,40800.0,7.0,7.02,6.98,7.01,40800.0
2011-10-21 13:40:00,7.01,7.03,7.0,7.01,30800.0,7.01,7.03,7.0,7.01,30800.0
2011-10-21 13:50:00,7.01,7.02,7.0,7.0,30000.0,7.01,7.02,7.0,7.0,30000.0
2011-10-21 14:00:00,7.0,7.05,7.0,7.04,34800.0,7.0,7.05,7.0,7.04,34800.0
2011-10-21 14:10:00,7.05,7.05,7.04,7.04,22400.0,7.05,7.05,7.04,7.04,22400.0
2011-10-21 14:20:00,7.04,7.05,7.03,7.03,23200.0,7.04,7.05,7.03,7.03,23200.0
2011-10-21 14:30:00,7.03,7.04,7.01,7.02,32000.0,7.03,7.04,7.01,7.02,32000.0
2011-10-21 14:40:00,7.02,7.03,7.01,7.02,50400.0,7.02,7.03,7.01,7.02,50400.0
2011-10-21 14:50:00,7.02,7.04,7.01,7.04,58800.0,7.02,7.04,7.01,7.04,58800.0
2011-10-21 15:00:00,7.05,7.07,7.04,7.05,33600.0,7.05,7.07,7.04,7.05,33600.0
2011-10-21 15:10:00,7.05,7.06,7.04,7.05,48400.0,7.05,7.06,7.04,7.05,48400.0
2011-10-21 15:20:00,7.05,7.07,7.05,7.06,61600.0,7.05,7.07,7.05,7.06,61600.0
2011-10-21 15:30:00,7.05,7.07,7.03,7.05,54400.0,7.05,7.07,7.03,7.05,54400.0
2011-10-21 15:40:00,7.05,7.05,7.02,7.03,197600.0,7.05,7.05,7.02,7.03,197600.0
2011-10-21 15:50:00,7.02,7.07,7.01,7.06,267200.0,7.02,7.07,7.01,7.06,267200.0
2011-10-24 09:30:00,7.3,7.37,7.29,7.31,92000.0,7.3,7.37,7.29,7.31,92000.0
2011-10-24 09:40:00,7.3,7.33,7.26,7.27,52000.0,7.3,7.33,7.26,7.27,52000.0
2011-10-24 09:50:00,7.27,7.28,7.22,7.25,84400.0,7.27,7.28,7.22,7.25,84400.0
2011-10-24 10:00:00,7.26,7.26,7.19,7.25,94000.0,7.26,7.26,7.19,7.25,94000.0
2011-10-24 10:10:00,7.24,7.29,7.24,7.29,42000.0,7.24,7.29,7.24,7.29,42000.0
2011-10-24 10:20:00,7.29,7.3,7.22,7.24,73200.0,7.29,7.3,7.22,7.24,73200.0
2011-10-24 10:30:00,7.24,7.24,7.21,7.22,46000.0,7.24,7.24,7.21,7.22,46000.0
2011-10-24 10:40:00,7.22,7.22,7.15,7.19,136400.0,7.22,7.22,7.15,7.19,136400.0
2011-10-24 10:50:00,7.18,7.2,7.17,7.19,66400.0,7.18,7.2,7.17,7.19,66400.0
2011-10-24 11:00:00,7.19,7.26,7.19,7.24,100000.0,7.19,7.26,7.19,7.24,100000.0
2011-10-24 11:10:00,7.23,7.25,7.22,7.22,36800.0,7.23,7.25,7.22,7.22,36800.0
2011-10-24 11:20:00,7.23,7.25,7.23,7.24,44800.0,7.23,7.25,7.23,7.24,44800.0
2011-10-24 11:30:00,7.24,7.29,7.24,7.29,98800.0,7.24,7.29,7.24,7.29,98800.0
2011-10-24 11:40:00,7.29,7.31,7.28,7.31,73200.0,7.29,7.31,7.28,7.31,73200.0
2011-10-24 11:50:00,7.31,7.32,7.28,7.3,47600.0,7.31,7.32,7.28,7.3,47600.0
2011-10-24 12:00:00,7.31,7.33,7.3,7.33,72400.0,7.31,7.33,7.3,7.33,72400.0
2011-10-24 12:10:00,7.33,7.33,7.3,7.32,39600.0,7.33,7.33,7.3,7.32,39600.0
2011-10-24 12:20:00,7.32,7.32,7.29,7.32,27200.0,7.32,7.32,7.29,7.32,27200.0
2011-10-24 12:30:00,7.32,7.32,7.28,7.29,20000.0,7.32,7.32,7.28,7.29,20000.0
2011-10-24 12:40:00,7.29,7.29,7.28,7.28,14800.0,7.29,7.29,7.28,7.28,14800.0
2011-10-24 12:50:00,7.28,7.28,7.26,7.26,87200.0,7.28,7.28,7.26,7.26,87200.0
2011-10-24 13:00:00,7.27,7.29,7.26,7.28,70000.0,7.27,7.29,7.26,7.28,70000.0
2011-10-24 13:10:00,7.29,7.32,7.28,7.32,52800.0,7.29,7.32,7.28,7.32,52800.0
2011-10-24 13:20:00,7.32,7.33,7.31,7.32,46000.0,7.32,7.33,7.31,7.32,46000.0
2011-10-24 13:30:00,7.32,7.33,7.32,7.32,52800.0,7.32,7.33,7.32,7.32,52800.0
2011-10-24 13:40:00,7.32,7.35,7.32,7.34,83600.0,7.32,7.35,7.32,7.34,83600.0
2011-10-24 13:50:00,7.34,7.34,7.26,7.31,82800.0,7.34,7.34,7.26,7.31,82800.0
2011-10-24 14:00:00,7.3,7.31,7.3,7.3,13200.0,7.3,7.31,7.3,7.3,13200.0
2011-10-24 14:10:00,7.3,7.32,7.29,7.32,41600.0,7.3,7.32,7.29,7.32,41600.0
2011-10-24 14:20:00,7.32,7.35,7.32,7.33,80400.0,7.32,7.35,7.32,7.33,80400.0
2011-10-24 14:30:00,7.34,7.34,7.27,7.29,53600.0,7.34,7.34,7.27,7.29,53600.0
2011-10-24 14:40:00,7.28,7.32,7.28,7.31,24000.0,7.28,7.32,7.28,7.31,24000.0
2011-10-24 14:50:00,7.31,7.35,7.31,7.35,89600.0,7.31,7.35,7.31,7.35,89600.0
2011-10-24 15:00:00,7.35,7.35,7.28,7.29,136000.0,7.35,7.35,7.28,7.29,136000.0
2011-10-24 15:10:00,7.28,7.28,7.24,7.26,82800.0,7.28,7.28,7.24,7.26,82800.0
2011-10-24 15:20:00,7.26,7.26,7.22,7.25,78000.0,7.26,7.26,7.22,7.25,78000.0
2011-10-24 15:30:00,7.25,7.26,7.23,7.25,178400.0,7.25,7.26,7.23,7.25,178400.0
2011-10-24 15:40:00,7.25,7.26,7.21,7.22,231600.0,7.25,7.26,7.21,7.22,231600.0
2011-10-24 15:50:00,7.22,7.27,7.21,7.26,282000.0,7.22,7.27,7.21,7.26,282000.0
2011-10-25 09:30:00,7.27,7.84,7.11,7.66,589200.0,7.27,7.84,7.11,7.66,589200.0
2011-10-25 09:40:00,7.66,7.93,7.63,7.88,332400.0,7.66,7.93,7.63,7.88,332400.0
2011-10-25 09:50:00,7.88,7.9,7.67,7.74,244000.0,7.88,7.9,7.67,7.74,244000.0
2011-10-25 10:00:00,7.74,7.78,7.71,7.75,295600.0,7.74,7.78,7.71,7.75,295600.0
2011-10-25 10:10:00,7.76,7.76,7.74,7.75,167200.0,7.76,7.76,7.74,7.75,167200.0
2011-10-25 10:20:00,7.75,7.76,7.68,7.74,130400.0,7.75,7.76,7.68,7.74,130400.0
2011-10-25 10:30:00,7.74,7.76,7.72,7.75,86800.0,7.74,7.76,7.72,7.75,86800.0
2011-10-25 10:40:00,7.75,7.76,7.71,7.74,333200.0,7.75,7.76,7.71,7.74,333200.0
2011-10-25 10:50:00,7.74,7.85,7.73,7.82,183600.0,7.74,7.85,7.73,7.82,183600.0
2011-10-25 11:00:00,7.83,7.88,7.82,7.85,113200.0,7.83,7.88,7.82,7.85,113200.0
2011-10-25 11:10:00,7.86,7.88,7.84,7.87,66400.0,7.86,7.88,7.84,7.87,66400.0
2011-10-25 11:20:00,7.87,7.99,7.87,7.97,112800.0,7.87,7.99,7.87,7.97,112800.0
2011-10-25 11:30:00,7.96,7.96,7.87,7.88,123600.0,7.96,7.96,7.87,7.88,123600.0
2011-10-25 11:40:00,7.88,7.9,7.87,7.89,104000.0,7.88,7.9,7.87,7.89,104000.0
2011-10-25 11:50:00,7.89,7.97,7.87,7.97,100000.0,7.89,7.97,7.87,7.97,100000.0
2011-10-25 12:00:00,7.97,8.14,7.96,8.13,216800.0,7.97,8.14,7.96,8.13,216800.0
2011-10-25 12:10:00,8.13,8.13,8.0,8.04,100000.0,8.13,8.13,8.0,8.04,100000.0
2011-10-25 12:20:00,8.03,8.04,8.01,8.04,103600.0,8.03,8.04,8.01,8.04,103600.0
2011-10-25 12:30:00,8.03,8.04,7.96,8.0,126000.0,8.03,8.04,7.96,8.0,126000.0
2011-10-25 12:40:00,8.0,8.04,7.99,8.04,71200.0,8.0,8.04,7.99,8.04,71200.0
2011-10-25 12:50:00,8.03,8.03,7.99,8.0,78400.0,8.03,8.03,7.99,8.0,78400.0
2011-10-25 13:00:00,8.0,8.03,7.99,8.01,74800.0,8.0,8.03,7.99,8.01,74800.0
2011-10-25 13:10:00,8.01,8.1,7.97,8.08,407600.0,8.01,8.1,7.97,8.08,407600.0
2011-10-25 13:20:00,8.08,8.18,8.08,8.13,148000.0,8.08,8.18,8.08,8.13,148000.0
2011-10-25 13:30:00,8.12,8.12,8.04,8.06,84800.0,8.12,8.12,8.04,8.06,84800.0
2011-10-25 13:40:00,8.06,8.07,8.04,8.05,72800.0,8.06,8.07,8.04,8.05,72800.0
2011-10-25 13:50:00,8.05,8.07,8.0,8.03,105200.0,8.05,8.07,8.0,8.03,105200.0
2011-10-25 14:00:00,8.03,8.03,8.0,8.02,82400.0,8.03,8.03,8.0,8.02,82400.0
2011-10-25 14:10:00,8.02,8.03,7.98,8.03,87200.0,8.02,8.03,7.98,8.03,87200.0
2011-10-25 14:20:00,8.04,8.06,7.98,8.0,226000.0,8.04,8.06,7.98,8.0,226000.0
2011-10-25 14:30:00,7.99,8.0,7.94,7.94,137200.0,7.99,8.0,7.94,7.94,137200.0
2011-10-25 14:40:00,7.94,7.95,7.9,7.93,371600.0,7.94,7.95,7.9,7.93,371600.0
2011-10-25 14:50:00,7.93,7.95,7.91,7.94,178000.0,7.93,7.95,7.91,7.94,178000.0
2011-10-25 15:00:00,7.94,7.94,7.91,7.92,149600.0,7.94,7.94,7.91,7.92,149600.0
2011-10-25 15:10:00,7.93,7.94,7.91,7.94,115600.0,7.93,7.94,7.91,7.94,115600.0
2011-10-25 15:20:00,7.94,7.95,7.92,7.93,205200.0,7.94,7.95,7.92,7.93,205200.0
2011-10-25 15:30:00,7.93,7.98,7.93,7.95,376400.0,7.93,7.98,7.93,7.95,376400.0
2011-10-25 15:40:00,7.95,7.95,7.91,7.94,260000.0,7.95,7.95,7.91,7.94,260000.0
2011-10-25 15:50:00,7.93,7.99,7.92,7.93,410000.0,7.93,7.99,7.92,7.93,410000.0
2011-10-26 09:30:00,8.14,8.19,8.05,8.07,80400.0,8.14,8.19,8.05,8.07,80400.0
2011-10-26 09:40:00,8.07,8.1,8.01,8.02,102400.0,8.07,8.1,8.01,8.02,102400.0
2011-10-26 09:50:00,8.02,8.05,8.0,8.03,68000.0,8.02,8.05,8.0,8.03,68000.0
2011-10-26 10:00:00,8.03,8.04,7.99,8.0,67200.0,8.03,8.04,7.99,8.0,67200.0
2011-10-26 10:10:00,7.99,8.0,7.97,8.0,42000.0,7.99,8.0,7.97,8.0,42000.0
2011-10-26 10:20:00,8.0,8.04,7.99,8.03,173200.0,8.0,8.04,7.99,8.03,173200.0
2011-10-26 10:30:00,8.03,8.04,8.0,8.03,129200.0,8.03,8.04,8.0,8.03,129200.0
2011-10-26 10:40:00,8.03,8.05,8.01,8.03,342000.0,8.03,8.05,8.01,8.03,342000.0
2011-10-26 10:50:00,8.03,8.04,8.01,8.03,139600.0,8.03,8.04,8.01,8.03,139600.0
2011-10-26 11:00:00,8.03,8.04,8.0,8.01,73200.0,8.03,8.04,8.0,8.01,73200.0
2011-10-26 11:10:00,8.0,8.1,8.0,8.1,80400.0,8.0,8.1,8.0,8.1,80400.0
2011-10-26 11:20:00,8.1,8.12,8.07,8.12,66400.0,8.1,8.12,8.07,8.12,66400.0
2011-10-26 11:30:00,8.11,8.12,8.09,8.09,56000.0,8.11,8.12,8.09,8.09,56000.0
2011-10-26 11:40:00,8.09,8.14,8.09,8.12,78000.0,8.09,8.14,8.09,8.12,78000.0
2011-10-26 11:50:00,8.11,8.12,8.09,8.1,64800.0,8.11,8.12,8.09,8.1,64800.0
2011-10-26 12:00:00,8.1,8.1,8.09,8.09,15600.0,8.1,8.1,8.09,8.09,15600.0
2011-10-26 12:10:00,8.09,8.18,8.09,8.18,126400.0,8.09,8.18,8.09,8.18,126400.0
2011-10-26 12:20:00,8.18,8.19,8.15,8.18,36400.0,8.18,8.19,8.15,8.18,36400.0
2011-10-26 12:30:00,8.17,8.19,8.17,8.18,34800.0,8.17,8.19,8.17,8.18,34800.0
2011-10-26 12:40:00,8.18,8.18,8.16,8.18,52000.0,8.18,8.18,8.16,8.18,52000.0
2011-10-26 12:50:00,8.18,8.2,8.18,8.2,96800.0,8.18,8.2,8.18,8.2,96800.0
2011-10-26 13:00:00,8.2,8.21,8.17,8.18,100000.0,8.2,8.21,8.17,8.18,100000.0
2011-10-26 13:10:00,8.18,8.2,8.17,8.18,86800.0,8.18,8.2,8.17,8.18,86800.0
2011-10-26 13:20:00,8.18,8.21,8.18,8.2,60800.0,8.18,8.21,8.18,8.2,60800.0
2011-10-26 13:30:00,8.2,8.3,8.2,8.3,68800.0,8.2,8.3,8.2,8.3,68800.0
2011-10-26 13:40:00,8.29,8.3,8.24,8.25,110000.0,8.29,8.3,8.24,8.25,110000.0
2011-10-26 13:50:00,8.25,8.26,8.21,8.23,130800.0,8.25,8.26,8.21,8.23,130800.0
2011-10-26 14:00:00,8.24,8.24,8.17,8.18,137200.0,8.24,8.24,8.17,8.18,137200.0
2011-10-26 14:10:00,8.17,8.18,8.14,8.15,88400.0,8.17,8.18,8.14,8.15,88400.0
2011-10-26 14:20:00,8.15,8.2,8.15,8.19,96000.0,8.15,8.2,8.15,8.19,96000.0
2011-10-26 14:30:00,8.19,8.23,8.18,8.22,68400.0,8.19,8.23,8.18,8.22,68400.0
2011-10-26 14:40:00,8.22,8.22,8.19,8.2,64800.0,8.22,8.22,8.19,8.2,64800.0
2011-10-26 14:50:00,8.2,8.2,8.17,8.18,48400.0,8.2,8.2,8.17,8.18,48400.0
2011-10-26 15:00:00,8.18,8.2,8.15,8.17,92800.0,8.18,8.2,8.15,8.17,92800.0
2011-10-26 15:10:00,8.16,8.18,8.15,8.17,84000.0,8.16,8.18,8.15,8.17,84000.0
2011-10-26 15:20:00,8.16,8.18,8.15,8.18,139600.0,8.16,8.18,8.15,8.18,139600.0
2011-10-26 15:30:00,8.18,8.22,8.17,8.19,200400.0,8.18,8.22,8.17,8.19,200400.0
2011-10-26 15:40:00,8.2,8.22,8.19,8.2,244000.0,8.2,8.22,8.19,8.2,244000.0
2011-10-26 15:50:00,8.2,8.22,8.16,8.18,301200.0,8.2,8.22,8.16,8.18,301200.0
2011-10-27 09:30:00,8.38,8.55,8.38,8.53,127600.0,8.38,8.55,8.38,8.53,127600.0
2011-10-27 09:40:00,8.52,8.52,8.44,8.44,102800.0,8.52,8.52,8.44,8.44,102800.0
2011-10-27 09:50:00,8.43,8.44,8.4,8.42,50000.0,8.43,8.44,8.4,8.42,50000.0
2011-10-27 10:00:00,8.39,8.4,8.37,8.38,122000.0,8.39,8.4,8.37,8.38,122000.0
2011-10-27 10:10:00,8.38,8.39,8.38,8.38,67600.0,8.38,8.39,8.38,8.38,67600.0
2011-10-27 10:20:00,8.38,8.39,8.35,8.37,125200.0,8.38,8.39,8.35,8.37,125200.0
2011-10-27 10:30:00,8.38,8.38,8.36,8.37,114000.0,8.38,8.38,8.36,8.37,114000.0
2011-10-27 10:40:00,8.37,8.39,8.37,8.38,94800.0,8.37,8.39,8.37,8.38,94800.0
2011-10-27 10:50:00,8.38,8.39,8.37,8.38,39600.0,8.38,8.39,8.37,8.38,39600.0
2011-10-27 11:00:00,8.37,8.39,8.37,8.38,52400.0,8.37,8.39,8.37,8.38,52400.0
2011-10-27 11:10:00,8.38,8.39,8.37,8.38,34400.0,8.38,8.39,8.37,8.38,34400.0
2011-10-27 11:20:00,8.38,8.4,8.38,8.4,102000.0,8.38,8.4,8.38,8.4,102000.0
2011-10-27 11:30:00,8.4,8.45,8.39,8.44,126000.0,8.4,8.45,8.39,8.44,126000.0
2011-10-27 11:40:00,8.45,8.45,8.44,8.45,68400.0,8.45,8.45,8.44,8.45,68400.0
2011-10-27 11:50:00,8.45,8.53,8.45,8.51,81200.0,8.45,8.53,8.45,8.51,81200.0
2011-10-27 12:00:00,8.52,8.59,8.52,8.57,86800.0,8.52,8.59,8.52,8.57,86800.0
2011-10-27 12:10:00,8.57,8.63,8.57,8.63,77600.0,8.57,8.63,8.57,8.63,77600.0
2011-10-27 12:20:00,8.63,8.63,8.59,8.61,52000.0,8.63,8.63,8.59,8.61,52000.0
2011-10-27 12:30:00,8.61,8.62,8.59,8.59,38400.0,8.61,8.62,8.59,8.59,38400.0
2011-10-27 12:40:00,8.59,8.59,8.56,8.56,48400.0,8.59,8.59,8.56,8.56,48400.0
2011-10-27 12:50:00,8.55,8.56,8.53,8.53,34000.0,8.55,8.56,8.53,8.53,34000.0
2011-10-27 13:00:00,8.54,8.59,8.54,8.56,44000.0,8.54,8.59,8.54,8.56,44000.0
2011-10-27 13:10:00,8.57,8.58,8.56,8.57,70000.0,8.57,8.58,8.56,8.57,70000.0
2011-10-27 13:20:00,8.57,8.61,8.56,8.61,104400.0,8.57,8.61,8.56,8.61,104400.0
2011-10-27 13:30:00,8.6,8.62,8.59,8.61,85600.0,8.6,8.62,8.59,8.61,85600.0
2011-10-27 13:40:00,8.62,8.66,8.62,8.65,67600.0,8.62,8.66,8.62,8.65,67600.0
2011-10-27 13:50:00,8.65,8.7,8.65,8.68,68800.0,8.65,8.7,8.65,8.68,68800.0
2011-10-27 14:00:00,8.68,8.72,8.67,8.67,102400.0,8.68,8.72,8.67,8.67,102400.0
2011-10-27 14:10:00,8.67,8.68,8.64,8.65,92400.0,8.67,8.68,8.64,8.65,92400.0
2011-10-27 14:20:00,8.65,8.71,8.65,8.71,82000.0,8.65,8.71,8.65,8.71,82000.0
2011-10-27 14:30:00,8.71,8.71,8.66,8.69,131600.0,8.71,8.71,8.66,8.69,131600.0
2011-10-27 14:40:00,8.69,8.7,8.67,8.68,86000.0,8.69,8.7,8.67,8.68,86000.0
2011-10-27 14:50:00,8.67,8.68,8.65,8.65,117600.0,8.67,8.68,8.65,8.65,117600.0
2011-10-27 15:00:00,8.65,8.65,8.62,8.64,139200.0,8.65,8.65,8.62,8.64,139200.0
2011-10-27 15:10:00,8.65,8.65,8.64,8.65,159200.0,8.65,8.65,8.64,8.65,159200.0
2011-10-27 15:20:00,8.65,8.66,8.65,8.65,221600.0,8.65,8.66,8.65,8.65,221600.0
2011-10-27 15:30:00,8.65,8.65,8.64,8.65,205200.0,8.65,8.65,8.64,8.65,205200.0
2011-10-27 15:40:00,8.65,8.71,8.65,8.69,228800.0,8.65,8.71,8.65,8.69,228800.0
2011-10-27 15:50:00,8.69,8.7,8.65,8.7,302000.0,8.69,8.7,8.65,8.7,302000.0
2011-10-28 09:30:00,8.64,8.75,8.59,8.75,100400.0,8.64,8.75,8.59,8.75,100400.0
2011-10-28 09:40:00,8.74,8.75,8.7,8.72,56000.0,8.74,8.75,8.7,8.72,56000.0
2011-10-28 09:50:00,8.71,8.73,8.67,8.7,88000.0,8.71,8.73,8.67,8.7,88000.0
2011-10-28 10:00:00,8.69,8.7,8.68,8.7,49600.0,8.69,8.7,8.68,8.7,49600.0
2011-10-28 10:10:00,8.68,8.7,8.66,8.67,34400.0,8.68,8.7,8.66,8.67,34400.0
2011-10-28 10:20:00,8.67,8.7,8.67,8.7,49600.0,8.67,8.7,8.67,8.7,49600.0
2011-10-28 10:30:00,8.7,8.8,8.7,8.78,110000.0,8.7,8.8,8.7,8.78,110000.0
2011-10-28 10:40:00,8.79,8.81,8.76,8.81,111600.0,8.79,8.81,8.76,8.81,111600.0
2011-10-28 10:50:00,8.81,8.84,8.81,8.83,65600.0,8.81,8.84,8.81,8.83,65600.0
2011-10-28 11:00:00,8.84,8.86,8.84,8.85,78400.0,8.84,8.86,8.84,8.85,78400.0
2011-10-28 11:10:00,8.85,8.88,8.83,8.88,131600.0,8.85,8.88,8.83,8.88,131600.0
2011-10-28 11:20:00,8.88,8.91,8.84,8.87,222400.0,8.88,8.91,8.84,8.87,222400.0
2011-10-28 11:30:00,8.87,8.89,8.87,8.87,196400.0,8.87,8.89,8.87,8.87,196400.0
2011-10-28 11:40:00,8.86,8.86,8.83,8.84,27200.0,8.86,8.86,8.83,8.84,27200.0
2011-10-28 11:50:00,8.83,8.84,8.83,8.83,41600.0,8.83,8.84,8.83,8.83,41600.0
2011-10-28 12:00:00,8.83,8.86,8.83,8.86,43600.0,8.83,8.86,8.83,8.86,43600.0
2011-10-28 12:10:00,8.86,8.9,8.86,8.9,37600.0,8.86,8.9,8.86,8.9,37600.0
2011-10-28 12:20:00,8.9,8.92,8.88,8.9,28400.0,8.9,8.92,8.88,8.9,28400.0
2011-10-28 12:30:00,8.9,8.92,8.9,8.9,24400.0,8.9,8.92,8.9,8.9,24400.0
2011-10-28 12:40:00,8.9,8.91,8.88,8.9,25600.0,8.9,8.91,8.88,8.9,25600.0
2011-10-28 12:50:00,8.9,8.91,8.88,8.91,79600.0,8.9,8.91,8.88,8.91,79600.0
2011-10-28 13:00:00,8.91,8.91,8.89,8.9,30800.0,8.91,8.91,8.89,8.9,30800.0
2011-10-28 13:10:00,8.89,8.91,8.89,8.9,45200.0,8.89,8.91,8.89,8.9,45200.0
2011-10-28 13:20:00,8.9,8.92,8.89,8.9,12800.0,8.9,8.92,8.89,8.9,12800.0
2011-10-28 13:30:00,8.9,8.91,8.89,8.91,60800.0,8.9,8.91,8.89,8.91,60800.0
2011-10-28 13:40:00,8.9,8.91,8.89,8.91,66400.0,8.9,8.91,8.89,8.91,66400.0
2011-10-28 13:50:00,8.9,8.94,8.9,8.93,66800.0,8.9,8.94,8.9,8.93,66800.0
2011-10-28 14:00:00,8.93,8.93,8.89,8.91,50400.0,8.93,8.93,8.89,8.91,50400.0
2011-10-28 14:10:00,8.9,8.9,8.86,8.87,44000.0,8.9,8.9,8.86,8.87,44000.0
2011-10-28 14:20:00,8.86,8.88,8.85,8.88,45600.0,8.86,8.88,8.85,8.88,45600.0
2011-10-28 14:30:00,8.87,8.88,8.87,8.87,21600.0,8.87,8.88,8.87,8.87,21600.0
2011-10-28 14:40:00,8.87,8.89,8.87,8.88,22000.0,8.87,8.89,8.87,8.88,22000.0
2011-10-28 14:50:00,8.88,8.89,8.87,8.88,70400.0,8.88,8.89,8.87,8.88,70400.0
2011-10-28 15:00:00,8.88,8.91,8.88,8.9,57200.0,8.88,8.91,8.88,8.9,57200.0
2011-10-28 15:10:00,8.9,8.9,8.87,8.88,95600.0,8.9,8.9,8.87,8.88,95600.0
2011-10-28 15:20:00,8.88,8.88,8.87,8.88,89200.0,8.88,8.88,8.87,8.88,89200.0
2011-10-28 15:30:00,8.87,8.88,8.87,8.88,141200.0,8.87,8.88,8.87,8.88,141200.0
2011-10-28 15:40:00,8.88,8.9,8.87,8.87,168000.0,8.88,8.9,8.87,8.87,168000.0
2011-10-28 15:50:00,8.87,8.91,8.87,8.89,311200.0,8.87,8.91,8.87,8.89,311200.0
2011-10-31 09:30:00,8.77,8.83,8.76,8.78,266400.0,8.77,8.83,8.76,8.78,266400.0
2011-10-31 09:40:00,8.79,8.81,8.74,8.8,184400.0,8.79,8.81,8.74,8.8,184400.0
2011-10-31 09:50:00,8.81,8.87,8.8,8.81,61200.0,8.81,8.87,8.8,8.81,61200.0
2011-10-31 10:00:00,8.81,8.83,8.78,8.82,105600.0,8.81,8.83,8.78,8.82,105600.0
2011-10-31 10:10:00,8.82,8.84,8.78,8.83,214400.0,8.82,8.84,8.78,8.83,214400.0
2011-10-31 10:20:00,8.81,8.88,8.81,8.88,61600.0,8.81,8.88,8.81,8.88,61600.0
2011-10-31 10:30:00,8.88,8.9,8.88,8.9,64400.0,8.88,8.9,8.88,8.9,64400.0
2011-10-31 10:40:00,8.9,8.91,8.89,8.9,128400.0,8.9,8.91,8.89,8.9,128400.0
2011-10-31 10:50:00,8.9,8.92,8.89,8.91,84400.0,8.9,8.92,8.89,8.91,84400.0
2011-10-31 11:00:00,8.91,8.97,8.9,8.97,53200.0,8.91,8.97,8.9,8.97,53200.0
2011-10-31 11:10:00,8.97,8.97,8.9,8.93,43600.0,8.97,8.97,8.9,8.93,43600.0
2011-10-31 11:20:00,8.93,8.94,8.92,8.93,28800.0,8.93,8.94,8.92,8.93,28800.0
2011-10-31 11:30:00,8.92,8.95,8.91,8.92,42800.0,8.92,8.95,8.91,8.92,42800.0
2011-10-31 11:40:00,8.93,8.94,8.91,8.92,51200.0,8.93,8.94,8.91,8.92,51200.0
2011-10-31 11:50:00,8.92,8.94,8.92,8.93,43600.0,8.92,8.94,8.92,8.93,43600.0
2011-10-31 12:00:00,8.93,8.96,8.92,8.96,36800.0,8.93,8.96,8.92,8.96,36800.0
2011-10-31 12:10:00,8.96,8.97,8.92,8.94,36400.0,8.96,8.97,8.92,8.94,36400.0
2011-10-31 12:20:00,8.93,8.95,8.93,8.94,38000.0,8.93,8.95,8.93,8.94,38000.0
2011-10-31 12:30:00,8.93,8.97,8.93,8.97,54800.0,8.93,8.97,8.93,8.97,54800.0
2011-10-31 12:40:00,8.96,8.97,8.94,8.97,49600.0,8.96,8.97,8.94,8.97,49600.0
2011-10-31 12:50:00,8.96,8.97,8.94,8.96,47600.0,8.96,8.97,8.94,8.96,47600.0
2011-10-31 13:00:00,8.95,8.99,8.95,8.97,45200.0,8.95,8.99,8.95,8.97,45200.0
2011-10-31 13:10:00,8.97,8.98,8.96,8.96,34000.0,8.97,8.98,8.96,8.96,34000.0
2011-10-31 13:20:00,8.97,8.97,8.95,8.95,60000.0,8.97,8.97,8.95,8.95,60000.0
2011-10-31 13:30:00,8.95,8.99,8.95,8.98,57600.0,8.95,8.99,8.95,8.98,57600.0
2011-10-31 13:40:00,8.99,9.0,8.98,8.99,45200.0,8.99,9.0,8.98,8.99,45200.0
2011-10-31 13:50:00,9.0,9.01,8.99,8.99,74800.0,9.0,9.01,8.99,8.99,74800.0
2011-10-31 14:00:00,8.99,8.99,8.97,8.97,119600.0,8.99,8.99,8.97,8.97,119600.0
2011-10-31 14:10:00,8.97,8.97,8.94,8.95,57200.0,8.97,8.97,8.94,8.95,57200.0
2011-10-31 14:20:00,8.96,8.96,8.92,8.93,68800.0,8.96,8.96,8.92,8.93,68800.0
2011-10-31 14:30:00,8.92,8.93,8.9,8.9,82800.0,8.92,8.93,8.9,8.9,82800.0
2011-10-31 14:40:00,8.9,8.9,8.88,8.88,60800.0,8.9,8.9,8.88,8.88,60800.0
2011-10-31 14:50:00,8.88,8.92,8.88,8.91,64000.0,8.88,8.92,8.88,8.91,64000.0
2011-10-31 15:00:00,8.91,8.91,8.88,8.88,88800.0,8.91,8.91,8.88,8.88,88800.0
2011-10-31 15:10:00,8.88,8.89,8.85,8.85,97600.0,8.88,8.89,8.85,8.85,97600.0
2011-10-31 15:20:00,8.85,8.87,8.84,8.84,146400.0,8.85,8.87,8.84,8.84,146400.0
2011-10-31 15:30:00,8.83,8.85,8.81,8.83,163200.0,8.83,8.85,8.81,8.83,163200.0
2011-10-31 15:40:00,8.83,8.83,8.78,8.8,304000.0,8.83,8.83,8.78,8.8,304000.0
2011-10-31 15:50:00,8.79,8.84,8.78,8.79,493600.0,8.79,8.84,8.78,8.79,493600.0
2011-11-01 09:30:00,8.45,8.55,8.38,8.52,74400.0,8.45,8.55,8.38,8.52,74400.0
2011-11-01 09:40:00,8.53,8.62,8.52,8.55,50800.0,8.53,8.62,8.52,8.55,50800.0
2011-11-01 09:50:00,8.55,8.56,8.53,8.55,39600.0,8.55,8.56,8.53,8.55,39600.0
2011-11-01 10:00:00,8.53,8.6,8.51,8.59,65600.0,8.53,8.6,8.51,8.59,65600.0
2011-11-01 10:10:00,8.59,8.63,8.57,8.59,62000.0,8.59,8.63,8.57,8.59,62000.0
2011-11-01 10:20:00,8.6,8.64,8.58,8.62,75200.0,8.6,8.64,8.58,8.62,75200.0
2011-11-01 10:30:00,8.62,8.64,8.62,8.63,63200.0,8.62,8.64,8.62,8.63,63200.0
2011-11-01 10:40:00,8.63,8.64,8.62,8.62,86000.0,8.63,8.64,8.62,8.62,86000.0
2011-11-01 10:50:00,8.63,8.64,8.62,8.62,75600.0,8.63,8.64,8.62,8.62,75600.0
2011-11-01 11:00:00,8.63,8.69,8.63,8.69,110400.0,8.63,8.69,8.63,8.69,110400.0
2011-11-01 11:10:00,8.69,8.72,8.69,8.72,138800.0,8.69,8.72,8.69,8.72,138800.0
2011-11-01 11:20:00,8.72,8.72,8.67,8.67,60800.0,8.72,8.72,8.67,8.67,60800.0
2011-11-01 11:30:00,8.67,8.69,8.62,8.63,58000.0,8.67,8.69,8.62,8.63,58000.0
2011-11-01 11:40:00,8.63,8.64,8.6,8.61,90000.0,8.63,8.64,8.6,8.61,90000.0
2011-11-01 11:50:00,8.61,8.63,8.6,8.61,64400.0,8.61,8.63,8.6,8.61,64400.0
2011-11-01 12:00:00,8.61,8.61,8.55,8.56,122800.0,8.61,8.61,8.55,8.56,122800.0
2011-11-01 12:10:00,8.56,8.56,8.51,8.52,72800.0,8.56,8.56,8.51,8.52,72800.0
2011-11-01 12:20:00,8.51,8.51,8.48,8.48,44800.0,8.51,8.51,8.48,8.48,44800.0
2011-11-01 12:30:00,8.49,8.53,8.49,8.53,45200.0,8.49,8.53,8.49,8.53,45200.0
2011-11-01 12:40:00,8.53,8.55,8.5,8.5,66800.0,8.53,8.55,8.5,8.5,66800.0
2011-11-01 12:50:00,8.5,8.5,8.47,8.5,69600.0,8.5,8.5,8.47,8.5,69600.0
2011-11-01 13:00:00,8.49,8.54,8.49,8.51,36800.0,8.49,8.54,8.49,8.51,36800.0
2011-11-01 13:10:00,8.51,8.55,8.51,8.54,52800.0,8.51,8.55,8.51,8.54,52800.0
2011-11-01 13:20:00,8.53,8.61,8.53,8.59,75600.0,8.53,8.61,8.53,8.59,75600.0
2011-11-01 13:30:00,8.6,8.63,8.58,8.59,55600.0,8.6,8.63,8.58,8.59,55600.0
2011-11-01 13:40:00,8.6,8.63,8.59,8.63,116800.0,8.6,8.63,8.59,8.63,116800.0
2011-11-01 13:50:00,8.63,8.68,8.63,8.65,272800.0,8.63,8.68,8.63,8.65,272800.0
2011-11-01 14:00:00,8.65,8.67,8.64,8.65,110000.0,8.65,8.67,8.64,8.65,110000.0
2011-11-01 14:10:00,8.66,8.66,8.61,8.61,144400.0,8.66,8.66,8.61,8.61,144400.0
2011-11-01 14:20:00,8.61,8.67,8.61,8.65,70400.0,8.61,8.67,8.61,8.65,70400.0
2011-11-01 14:30:00,8.65,8.66,8.59,8.59,63600.0,8.65,8.66,8.59,8.59,63600.0
2011-11-01 14:40:00,8.59,8.63,8.58,8.61,69600.0,8.59,8.63,8.58,8.61,69600.0
2011-11-01 14:50:00,8.62,8.63,8.54,8.57,83600.0,8.62,8.63,8.54,8.57,83600.0
2011-11-01 15:00:00,8.56,8.57,8.52,8.54,82800.0,8.56,8.57,8.52,8.54,82800.0
2011-11-01 15:10:00,8.53,8.56,8.52,8.56,102000.0,8.53,8.56,8.52,8.56,102000.0
2011-11-01 15:20:00,8.57,8.61,8.55,8.61,111200.0,8.57,8.61,8.55,8.61,111200.0
2011-11-01 15:30:00,8.6,8.65,8.6,8.64,172000.0,8.6,8.65,8.6,8.64,172000.0
2011-11-01 15:40:00,8.65,8.65,8.52,8.55,261600.0,8.65,8.65,8.52,8.55,261600.0
2011-11-01 15:50:00,8.56,8.58,8.52,8.58,472400.0,8.56,8.58,8.52,8.58,472400.0
2011-11-02 09:30:00,8.74,8.74,8.65,8.65,40800.0,8.74,8.74,8.65,8.65,40800.0
2011-11-02 09:40:00,8.64,8.64,8.56,8.63,29200.0,8.64,8.64,8.56,8.63,29200.0
2011-11-02 09:50:00,8.63,8.64,8.6,8.63,28800.0,8.63,8.64,8.6,8.63,28800.0
2011-11-02 10:00:00,8.65,8.66,8.64,8.65,20800.0,8.65,8.66,8.64,8.65,20800.0
2011-11-02 10:10:00,8.66,8.68,8.64,8.68,12000.0,8.66,8.68,8.64,8.68,12000.0
2011-11-02 10:20:00,8.66,8.67,8.64,8.66,49600.0,8.66,8.67,8.64,8.66,49600.0
2011-11-02 10:30:00,8.67,8.7,8.67,8.7,61600.0,8.67,8.7,8.67,8.7,61600.0
2011-11-02 10:40:00,8.7,8.74,8.7,8.74,93600.0,8.7,8.74,8.7,8.74,93600.0
2011-11-02 10:50:00,8.74,8.74,8.71,8.71,44000.0,8.74,8.74,8.71,8.71,44000.0
2011-11-02 11:00:00,8.71,8.73,8.71,8.72,28000.0,8.71,8.73,8.71,8.72,28000.0
2011-11-02 11:10:00,8.71,8.72,8.7,8.72,24800.0,8.71,8.72,8.7,8.72,24800.0
2011-11-02 11:20:00,8.72,8.72,8.7,8.71,33600.0,8.72,8.72,8.7,8.71,33600.0
2011-11-02 11:30:00,8.71,8.74,8.71,8.74,60000.0,8.71,8.74,8.71,8.74,60000.0
2011-11-02 11:40:00,8.74,8.74,8.71,8.71,44400.0,8.74,8.74,8.71,8.71,44400.0
2011-11-02 11:50:00,8.72,8.72,8.7,8.71,27200.0,8.72,8.72,8.7,8.71,27200.0
2011-11-02 12:00:00,8.71,8.71,8.69,8.69,25200.0,8.71,8.71,8.69,8.69,25200.0
2011-11-02 12:10:00,8.69,8.7,8.67,8.67,32000.0,8.69,8.7,8.67,8.67,32000.0
2011-11-02 12:20:00,8.67,8.68,8.66,8.68,54000.0,8.67,8.68,8.66,8.68,54000.0
2011-11-02 12:30:00,8.68,8.71,8.66,8.71,50400.0,8.68,8.71,8.66,8.71,50400.0
2011-11-02 12:40:00,8.71,8.73,8.68,8.68,25600.0,8.71,8.73,8.68,8.68,25600.0
2011-11-02 12:50:00,8.68,8.71,8.67,8.68,25200.0,8.68,8.71,8.67,8.68,25200.0
2011-11-02 13:00:00,8.69,8.69,8.65,8.65,42800.0,8.69,8.69,8.65,8.65,42800.0
2011-11-02 13:10:00,8.66,8.67,8.64,8.65,22000.0,8.66,8.67,8.64,8.65,22000.0
2011-11-02 13:20:00,8.64,8.65,8.62,8.64,22800.0,8.64,8.65,8.62,8.64,22800.0
2011-11-02 13:30:00,8.64,8.67,8.64,8.66,12400.0,8.64,8.67,8.64,8.66,12400.0
2011-11-02 13:40:00,8.66,8.71,8.66,8.7,18400.0,8.66,8.71,8.66,8.7,18400.0
2011-11-02 13:50:00,8.7,8.7,8.64,8.65,17200.0,8.7,8.7,8.64,8.65,17200.0
2011-11-02 14:00:00,8.64,8.69,8.63,8.67,32800.0,8.64,8.69,8.63,8.67,32800.0
2011-11-02 14:10:00,8.67,8.68,8.64,8.66,35600.0,8.67,8.68,8.64,8.66,35600.0
2011-11-02 14:20:00,8.67,8.68,8.64,8.64,36400.0,8.67,8.68,8.64,8.64,36400.0
2011-11-02 14:30:00,8.64,8.69,8.64,8.67,50800.0,8.64,8.69,8.64,8.67,50800.0
2011-11-02 14:40:00,8.68,8.68,8.65,8.68,53200.0,8.68,8.68,8.65,8.68,53200.0
2011-11-02 14:50:00,8.68,8.7,8.67,8.68,42400.0,8.68,8.7,8.67,8.68,42400.0
2011-11-02 15:00:00,8.69,8.72,8.67,8.71,38000.0,8.69,8.72,8.67,8.71,38000.0
2011-11-02 15:10:00,8.7,8.72,8.69,8.72,54000.0,8.7,8.72,8.69,8.72,54000.0
2011-11-02 15:20:00,8.72,8.74,8.69,8.7,42800.0,8.72,8.74,8.69,8.7,42800.0
2011-11-02 15:30:00,8.7,8.72,8.68,8.72,82400.0,8.7,8.72,8.68,8.72,82400.0
2011-11-02 15:40:00,8.73,8.74,8.69,8.69,91600.0,8.73,8.74,8.69,8.69,91600.0
2011-11-02 15:50:00,8.69,8.73,8.69,8.71,173600.0,8.69,8.73,8.69,8.71,173600.0
2011-11-03 09:30:00,8.82,8.83,8.74,8.74,29200.0,8.82,8.83,8.74,8.74,29200.0
2011-11-03 09:40:00,8.76,8.77,8.74,8.75,13600.0,8.76,8.77,8.74,8.75,13600.0
2011-11-03 09:50:00,8.75,8.75,8.71,8.75,24400.0,8.75,8.75,8.71,8.75,24400.0
2011-11-03 10:00:00,8.74,8.74,8.65,8.69,40400.0,8.74,8.74,8.65,8.69,40400.0
2011-11-03 10:10:00,8.7,8.72,8.69,8.71,16800.0,8.7,8.72,8.69,8.71,16800.0
2011-11-03 10:20:00,8.71,8.71,8.65,8.69,38000.0,8.71,8.71,8.65,8.69,38000.0
2011-11-03 10:30:00,8.69,8.7,8.68,8.68,10400.0,8.69,8.7,8.68,8.68,10400.0
2011-11-03 10:40:00,8.68,8.76,8.68,8.72,36400.0,8.68,8.76,8.68,8.72,36400.0
2011-11-03 10:50:00,8.74,8.74,8.72,8.74,20800.0,8.74,8.74,8.72,8.74,20800.0
2011-11-03 11:00:00,8.74,8.76,8.7,8.7,26800.0,8.74,8.76,8.7,8.7,26800.0
2011-11-03 11:10:00,8.7,8.75,8.7,8.74,42000.0,8.7,8.75,8.7,8.74,42000.0
2011-11-03 11:20:00,8.75,8.77,8.75,8.75,28000.0,8.75,8.77,8.75,8.75,28000.0
2011-11-03 11:30:00,8.75,8.75,8.74,8.74,12800.0,8.75,8.75,8.74,8.74,12800.0
2011-11-03 11:40:00,8.74,8.78,8.74,8.77,29600.0,8.74,8.78,8.74,8.77,29600.0
2011-11-03 11:50:00,8.77,8.79,8.73,8.73,22000.0,8.77,8.79,8.73,8.73,22000.0
2011-11-03 12:00:00,8.72,8.75,8.72,8.75,14800.0,8.72,8.75,8.72,8.75,14800.0
2011-11-03 12:10:00,8.76,8.77,8.73,8.73,22000.0,8.76,8.77,8.73,8.73,22000.0
2011-11-03 12:20:00,8.74,8.75,8.73,8.74,18800.0,8.74,8.75,8.73,8.74,18800.0
2011-11-03 12:30:00,8.74,8.74,8.69,8.71,26400.0,8.74,8.74,8.69,8.71,26400.0
2011-11-03 12:40:00,8.71,8.74,8.7,8.74,28000.0,8.71,8.74,8.7,8.74,28000.0
2011-11-03 12:50:00,8.75,8.75,8.72,8.72,30800.0,8.75,8.75,8.72,8.72,30800.0
2011-11-03 13:00:00,8.74,8.74,8.72,8.74,12000.0,8.74,8.74,8.72,8.74,12000.0
2011-11-03 13:10:00,8.74,8.75,8.74,8.75,18800.0,8.74,8.75,8.74,8.75,18800.0
2011-11-03 13:20:00,8.75,8.76,8.74,8.74,14000.0,8.75,8.76,8.74,8.74,14000.0
2011-11-03 13:30:00,8.74,8.77,8.74,8.77,16800.0,8.74,8.77,8.74,8.77,16800.0
2011-11-03 13:40:00,8.78,8.81,8.77,8.81,48800.0,8.78,8.81,8.77,8.81,48800.0
2011-11-03 13:50:00,8.81,8.82,8.75,8.75,53200.0,8.81,8.82,8.75,8.75,53200.0
2011-11-03 14:00:00,8.76,8.79,8.75,8.78,29200.0,8.76,8.79,8.75,8.78,29200.0
2011-11-03 14:10:00,8.79,8.8,8.77,8.78,42400.0,8.79,8.8,8.77,8.78,42400.0
2011-11-03 14:20:00,8.78,8.78,8.76,8.77,22000.0,8.78,8.78,8.76,8.77,22000.0
2011-11-03 14:30:00,8.76,8.78,8.76,8.78,17600.0,8.76,8.78,8.76,8.78,17600.0
2011-11-03 14:40:00,8.79,8.79,8.75,8.75,26000.0,8.79,8.79,8.75,8.75,26000.0
2011-11-03 14:50:00,8.76,8.77,8.75,8.76,44400.0,8.76,8.77,8.75,8.76,44400.0
2011-11-03 15:00:00,8.76,8.79,8.76,8.79,28400.0,8.76,8.79,8.76,8.79,28400.0
2011-11-03 15:10:00,8.78,8.79,8.76,8.77,37600.0,8.78,8.79,8.76,8.77,37600.0
2011-11-03 15:20:00,8.78,8.8,8.77,8.78,45600.0,8.78,8.8,8.77,8.78,45600.0
2011-11-03 15:30:00,8.79,8.8,8.77,8.77,62000.0,8.79,8.8,8.77,8.77,62000.0
2011-11-03 15:40:00,8.77,8.79,8.77,8.79,75200.0,8.77,8.79,8.77,8.79,75200.0
2011-11-03 15:50:00,8.79,8.81,8.78,8.78,171600.0,8.79,8.81,8.78,8.78,171600.0
2011-11-04 09:30:00,8.71,8.72,8.65,8.69,26800.0,8.71,8.72,8.65,8.69,26800.0
2011-11-04 09:40:00,8.68,8.71,8.68,8.69,13600.0,8.68,8.71,8.68,8.69,13600.0
2011-11-04 09:50:00,8.7,8.71,8.67,8.68,18800.0,8.7,8.71,8.67,8.68,18800.0
2011-11-04 10:00:00,8.69,8.7,8.68,8.69,24000.0,8.69,8.7,8.68,8.69,24000.0
2011-11-04 10:10:00,8.7,8.73,8.69,8.7,27200.0,8.7,8.73,8.69,8.7,27200.0
2011-11-04 10:20:00,8.7,8.72,8.68,8.68,16400.0,8.7,8.72,8.68,8.68,16400.0
2011-11-04 10:30:00,8.68,8.68,8.64,8.65,24000.0,8.68,8.68,8.64,8.65,24000.0
2011-11-04 10:40:00,8.65,8.68,8.65,8.67,22000.0,8.65,8.68,8.65,8.67,22000.0
2011-11-04 10:50:00,8.67,8.68,8.66,8.68,23200.0,8.67,8.68,8.66,8.68,23200.0
2011-11-04 11:00:00,8.69,8.73,8.69,8.73,15200.0,8.69,8.73,8.69,8.73,15200.0
2011-11-04 11:10:00,8.73,8.75,8.73,8.74,26000.0,8.73,8.75,8.73,8.74,26000.0
2011-11-04 11:20:00,8.74,8.74,8.71,8.74,19600.0,8.74,8.74,8.71,8.74,19600.0
2011-11-04 11:30:00,8.74,8.75,8.72,8.75,14400.0,8.74,8.75,8.72,8.75,14400.0
2011-11-04 11:40:00,8.75,8.77,8.74,8.75,13200.0,8.75,8.77,8.74,8.75,13200.0
2011-11-04 11:50:00,8.75,8.76,8.74,8.76,14800.0,8.75,8.76,8.74,8.76,14800.0
2011-11-04 12:00:00,8.76,8.8,8.76,8.78,11200.0,8.76,8.8,8.76,8.78,11200.0
2011-11-04 12:10:00,8.78,8.79,8.78,8.78,3200.0,8.78,8.79,8.78,8.78,3200.0
2011-11-04 12:20:00,8.79,8.79,8.78,8.78,4400.0,8.79,8.79,8.78,8.78,4400.0
2011-11-04 12:30:00,8.79,8.79,8.77,8.79,8800.0,8.79,8.79,8.77,8.79,8800.0
2011-11-04 12:40:00,8.78,8.79,8.75,8.77,17600.0,8.78,8.79,8.75,8.77,17600.0
2011-11-04 12:50:00,8.79,8.81,8.79,8.81,10400.0,8.79,8.81,8.79,8.81,10400.0
2011-11-04 13:00:00,8.8,8.81,8.79,8.81,13200.0,8.8,8.81,8.79,8.81,13200.0
2011-11-04 13:10:00,8.81,8.85,8.81,8.84,26800.0,8.81,8.85,8.81,8.84,26800.0
2011-11-04 13:20:00,8.85,8.85,8.84,8.85,5600.0,8.85,8.85,8.84,8.85,5600.0
2011-11-04 13:30:00,8.85,8.85,8.84,8.84,15200.0,8.85,8.85,8.84,8.84,15200.0
2011-11-04 13:40:00,8.85,8.89,8.84,8.89,22400.0,8.85,8.89,8.84,8.89,22400.0
2011-11-04 13:50:00,8.88,8.9,8.85,8.85,10800.0,8.88,8.9,8.85,8.85,10800.0
2011-11-04 14:00:00,8.85,8.85,8.84,8.85,17600.0,8.85,8.85,8.84,8.85,17600.0
2011-11-04 14:10:00,8.85,8.88,8.85,8.88,6400.0,8.85,8.88,8.85,8.88,6400.0
2011-11-04 14:20:00,8.88,8.89,8.87,8.88,12000.0,8.88,8.89,8.87,8.88,12000.0
2011-11-04 14:30:00,8.87,8.87,8.83,8.84,10000.0,8.87,8.87,8.83,8.84,10000.0
2011-11-04 14:40:00,8.84,8.86,8.84,8.85,10000.0,8.84,8.86,8.84,8.85,10000.0
2011-11-04 14:50:00,8.84,8.84,8.83,8.84,8800.0,8.84,8.84,8.83,8.84,8800.0
2011-11-04 15:00:00,8.83,8.83,8.79,8.8,17600.0,8.83,8.83,8.79,8.8,17600.0
2011-11-04 15:10:00,8.8,8.81,8.8,8.81,9600.0,8.8,8.81,8.8,8.81,9600.0
2011-11-04 15:20:00,8.81,8.81,8.79,8.81,25600.0,8.81,8.81,8.79,8.81,25600.0
2011-11-04 15:30:00,8.81,8.83,8.81,8.81,47600.0,8.81,8.83,8.81,8.81,47600.0
2011-11-04 15:40:00,8.81,8.86,8.81,8.84,44400.0,8.81,8.86,8.81,8.84,44400.0
2011-11-04 15:50:00,8.84,8.84,8.81,8.83,163200.0,8.84,8.84,8.81,8.83,163200.0
2011-11-07 09:30:00,8.83,8.83,8.8,8.83,20400.0,8.83,8.83,8.8,8.83,20400.0
2011-11-07 09:40:00,8.83,8.83,8.8,8.8,12000.0,8.83,8.83,8.8,8.8,12000.0
2011-11-07 09:50:00,8.8,8.81,8.8,8.8,8800.0,8.8,8.81,8.8,8.8,8800.0
2011-11-07 10:00:00,8.81,8.81,8.76,8.76,22400.0,8.81,8.81,8.76,8.76,22400.0
2011-11-07 10:10:00,8.78,8.79,8.74,8.74,17200.0,8.78,8.79,8.74,8.74,17200.0
2011-11-07 10:20:00,8.74,8.76,8.73,8.75,18800.0,8.74,8.76,8.73,8.75,18800.0
2011-11-07 10:30:00,8.74,8.76,8.71,8.72,34800.0,8.74,8.76,8.71,8.72,34800.0
2011-11-07 10:40:00,8.72,8.72,8.68,8.69,39200.0,8.72,8.72,8.68,8.69,39200.0
2011-11-07 10:50:00,8.69,8.7,8.66,8.67,40000.0,8.69,8.7,8.66,8.67,40000.0
2011-11-07 11:00:00,8.67,8.69,8.66,8.67,31600.0,8.67,8.69,8.66,8.67,31600.0
2011-11-07 11:10:00,8.67,8.69,8.67,8.68,14000.0,8.67,8.69,8.67,8.68,14000.0
2011-11-07 11:20:00,8.67,8.68,8.65,8.65,19600.0,8.67,8.68,8.65,8.65,19600.0
2011-11-07 11:30:00,8.66,8.67,8.64,8.67,32400.0,8.66,8.67,8.64,8.67,32400.0
2011-11-07 11:40:00,8.67,8.68,8.65,8.66,21600.0,8.67,8.68,8.65,8.66,21600.0
2011-11-07 11:50:00,8.67,8.68,8.64,8.65,9600.0,8.67,8.68,8.64,8.65,9600.0
2011-11-07 12:00:00,8.64,8.67,8.64,8.65,5200.0,8.64,8.67,8.64,8.65,5200.0
2011-11-07 12:10:00,8.65,8.65,8.59,8.6,24800.0,8.65,8.65,8.59,8.6,24800.0
2011-11-07 12:20:00,8.59,8.62,8.59,8.59,24800.0,8.59,8.62,8.59,8.59,24800.0
2011-11-07 12:30:00,8.59,8.61,8.58,8.6,6800.0,8.59,8.61,8.58,8.6,6800.0
2011-11-07 12:40:00,8.61,8.64,8.61,8.64,9600.0,8.61,8.64,8.61,8.64,9600.0
2011-11-07 12:50:00,8.64,8.65,8.63,8.64,27600.0,8.64,8.65,8.63,8.64,27600.0
2011-11-07 13:00:00,8.63,8.67,8.63,8.67,12800.0,8.63,8.67,8.63,8.67,12800.0
2011-11-07 13:10:00,8.67,8.68,8.66,8.68,12800.0,8.67,8.68,8.66,8.68,12800.0
2011-11-07 13:20:00,8.69,8.7,8.68,8.7,30800.0,8.69,8.7,8.68,8.7,30800.0
2011-11-07 13:30:00,8.7,8.7,8.69,8.69,22800.0,8.7,8.7,8.69,8.69,22800.0
2011-11-07 13:40:00,8.69,8.7,8.68,8.68,13200.0,8.69,8.7,8.68,8.68,13200.0
2011-11-07 13:50:00,8.68,8.73,8.68,8.73,24000.0,8.68,8.73,8.68,8.73,24000.0
2011-11-07 14:00:00,8.73,8.77,8.73,8.75,36000.0,8.73,8.77,8.73,8.75,36000.0
2011-11-07 14:10:00,8.76,8.77,8.74,8.75,65200.0,8.76,8.77,8.74,8.75,65200.0
2011-11-07 14:20:00,8.76,8.79,8.74,8.79,28400.0,8.76,8.79,8.74,8.79,28400.0
2011-11-07 14:30:00,8.78,8.79,8.77,8.79,19200.0,8.78,8.79,8.77,8.79,19200.0
2011-11-07 14:40:00,8.79,8.79,8.76,8.77,21200.0,8.79,8.79,8.76,8.77,21200.0
2011-11-07 14:50:00,8.78,8.82,8.77,8.81,27600.0,8.78,8.82,8.77,8.81,27600.0
2011-11-07 15:00:00,8.81,8.82,8.8,8.8,23200.0,8.81,8.82,8.8,8.8,23200.0
2011-11-07 15:10:00,8.81,8.82,8.79,8.79,24400.0,8.81,8.82,8.79,8.79,24400.0
2011-11-07 15:20:00,8.79,8.82,8.79,8.79,36400.0,8.79,8.82,8.79,8.79,36400.0
2011-11-07 15:30:00,8.78,8.81,8.77,8.8,66800.0,8.78,8.81,8.77,8.8,66800.0
2011-11-07 15:40:00,8.81,8.81,8.78,8.79,76400.0,8.81,8.81,8.78,8.79,76400.0
2011-11-07 15:50:00,8.78,8.83,8.77,8.81,267600.0,8.78,8.83,8.77,8.81,267600.0
2011-11-08 09:30:00,8.9,8.94,8.8,8.8,17600.0,8.9,8.94,8.8,8.8,17600.0
2011-11-08 09:40:00,8.82,8.86,8.82,8.85,5600.0,8.82,8.86,8.82,8.85,5600.0
2011-11-08 09:50:00,8.85,8.89,8.84,8.89,14800.0,8.85,8.89,8.84,8.89,14800.0
2011-11-08 10:00:00,8.9,8.92,8.89,8.9,11200.0,8.9,8.92,8.89,8.9,11200.0
2011-11-08 10:10:00,8.9,8.92,8.87,8.9,16400.0,8.9,8.92,8.87,8.9,16400.0
2011-11-08 10:20:00,8.92,8.92,8.83,8.83,9600.0,8.92,8.92,8.83,8.83,9600.0
2011-11-08 10:30:00,8.84,8.88,8.84,8.87,12000.0,8.84,8.88,8.84,8.87,12000.0
2011-11-08 10:40:00,8.87,8.89,8.86,8.89,8800.0,8.87,8.89,8.86,8.89,8800.0
2011-11-08 10:50:00,8.89,8.89,8.82,8.83,17600.0,8.89,8.89,8.82,8.83,17600.0
2011-11-08 11:00:00,8.83,8.84,8.78,8.78,13200.0,8.83,8.84,8.78,8.78,13200.0
2011-11-08 11:10:00,8.77,8.77,8.72,8.73,21200.0,8.77,8.77,8.72,8.73,21200.0
2011-11-08 11:20:00,8.74,8.75,8.71,8.75,15200.0,8.74,8.75,8.71,8.75,15200.0
2011-11-08 11:30:00,8.76,8.77,8.75,8.76,9200.0,8.76,8.77,8.75,8.76,9200.0
2011-11-08 11:40:00,8.75,8.77,8.74,8.76,14400.0,8.75,8.77,8.74,8.76,14400.0
2011-11-08 11:50:00,8.76,8.79,8.76,8.77,9200.0,8.76,8.79,8.76,8.77,9200.0
2011-11-08 12:00:00,8.76,8.8,8.76,8.79,6400.0,8.76,8.8,8.76,8.79,6400.0
2011-11-08 12:10:00,8.79,8.8,8.78,8.8,5600.0,8.79,8.8,8.78,8.8,5600.0
2011-11-08 12:20:00,8.8,8.81,8.77,8.77,9600.0,8.8,8.81,8.77,8.77,9600.0
2011-11-08 12:30:00,8.77,8.78,8.75,8.76,20400.0,8.77,8.78,8.75,8.76,20400.0
2011-11-08 12:40:00,8.77,8.77,8.73,8.74,22000.0,8.77,8.77,8.73,8.74,22000.0
2011-11-08 12:50:00,8.74,8.75,8.73,8.74,31200.0,8.74,8.75,8.73,8.74,31200.0
2011-11-08 13:00:00,8.74,8.75,8.73,8.74,10400.0,8.74,8.75,8.73,8.74,10400.0
2011-11-08 13:10:00,8.72,8.74,8.71,8.74,13200.0,8.72,8.74,8.71,8.74,13200.0
2011-11-08 13:20:00,8.74,8.76,8.72,8.76,78000.0,8.74,8.76,8.72,8.76,78000.0
2011-11-08 13:30:00,8.76,8.76,8.74,8.76,10800.0,8.76,8.76,8.74,8.76,10800.0
2011-11-08 13:40:00,8.77,8.79,8.75,8.77,107200.0,8.77,8.79,8.75,8.77,107200.0
2011-11-08 13:50:00,8.77,8.79,8.76,8.76,58400.0,8.77,8.79,8.76,8.76,58400.0
2011-11-08 14:00:00,8.76,8.78,8.76,8.76,25600.0,8.76,8.78,8.76,8.76,25600.0
2011-11-08 14:10:00,8.76,8.77,8.74,8.74,46400.0,8.76,8.77,8.74,8.74,46400.0
2011-11-08 14:20:00,8.74,8.81,8.73,8.81,29600.0,8.74,8.81,8.73,8.81,29600.0
2011-11-08 14:30:00,8.81,8.82,8.79,8.81,55600.0,8.81,8.82,8.79,8.81,55600.0
2011-11-08 14:40:00,8.81,8.83,8.8,8.83,29600.0,8.81,8.83,8.8,8.83,29600.0
2011-11-08 14:50:00,8.83,8.84,8.82,8.83,30000.0,8.83,8.84,8.82,8.83,30000.0
2011-11-08 15:00:00,8.83,8.83,8.8,8.82,36800.0,8.83,8.83,8.8,8.82,36800.0
2011-11-08 15:10:00,8.82,8.88,8.82,8.87,33600.0,8.82,8.88,8.82,8.87,33600.0
2011-11-08 15:20:00,8.88,8.88,8.86,8.88,26800.0,8.88,8.88,8.86,8.88,26800.0
2011-11-08 15:30:00,8.88,8.9,8.86,8.88,160000.0,8.88,8.9,8.86,8.88,160000.0
2011-11-08 15:40:00,8.88,8.9,8.86,8.88,97600.0,8.88,8.9,8.86,8.88,97600.0
2011-11-08 15:50:00,8.88,8.88,8.86,8.87,153200.0,8.88,8.88,8.86,8.87,153200.0
2011-11-09 09:30:00,8.63,8.66,8.61,8.62,18400.0,8.63,8.66,8.61,8.62,18400.0
2011-11-09 09:40:00,8.63,8.69,8.62,8.69,30800.0,8.63,8.69,8.62,8.69,30800.0
2011-11-09 09:50:00,8.69,8.69,8.63,8.65,15600.0,8.69,8.69,8.63,8.65,15600.0
2011-11-09 10:00:00,8.65,8.66,8.64,8.65,18000.0,8.65,8.66,8.64,8.65,18000.0
2011-11-09 10:10:00,8.65,8.69,8.65,8.68,19600.0,8.65,8.69,8.65,8.68,19600.0
2011-11-09 10:20:00,8.68,8.69,8.66,8.67,44400.0,8.68,8.69,8.66,8.67,44400.0
2011-11-09 10:30:00,8.67,8.67,8.63,8.63,19600.0,8.67,8.67,8.63,8.63,19600.0
2011-11-09 10:40:00,8.63,8.71,8.63,8.69,38000.0,8.63,8.71,8.63,8.69,38000.0
2011-11-09 10:50:00,8.69,8.7,8.67,8.68,12000.0,8.69,8.7,8.67,8.68,12000.0
2011-11-09 11:00:00,8.68,8.7,8.66,8.7,4800.0,8.68,8.7,8.66,8.7,4800.0
2011-11-09 11:10:00,8.69,8.7,8.66,8.69,28400.0,8.69,8.7,8.66,8.69,28400.0
2011-11-09 11:20:00,8.7,8.71,8.69,8.69,5200.0,8.7,8.71,8.69,8.69,5200.0
2011-11-09 11:30:00,8.69,8.73,8.69,8.72,9200.0,8.69,8.73,8.69,8.72,9200.0
2011-11-09 11:40:00,8.72,8.74,8.71,8.74,9200.0,8.72,8.74,8.71,8.74,9200.0
2011-11-09 11:50:00,8.73,8.75,8.73,8.74,20000.0,8.73,8.75,8.73,8.74,20000.0
2011-11-09 12:00:00,8.73,8.74,8.73,8.74,22800.0,8.73,8.74,8.73,8.74,22800.0
2011-11-09 12:10:00,8.74,8.76,8.74,8.75,10800.0,8.74,8.76,8.74,8.75,10800.0
2011-11-09 12:20:00,8.74,8.75,8.7,8.71,52800.0,8.74,8.75,8.7,8.71,52800.0
2011-11-09 12:30:00,8.7,8.71,8.7,8.71,6000.0,8.7,8.71,8.7,8.71,6000.0
2011-11-09 12:40:00,8.71,8.73,8.7,8.73,10400.0,8.71,8.73,8.7,8.73,10400.0
2011-11-09 12:50:00,8.71,8.73,8.71,8.72,4400.0,8.71,8.73,8.71,8.72,4400.0
2011-11-09 13:00:00,8.72,8.73,8.71,8.72,16800.0,8.72,8.73,8.71,8.72,16800.0
2011-11-09 13:10:00,8.72,8.72,8.69,8.69,12000.0,8.72,8.72,8.69,8.69,12000.0
2011-11-09 13:20:00,8.69,8.69,8.68,8.68,9600.0,8.69,8.69,8.68,8.68,9600.0
2011-11-09 13:30:00,8.67,8.68,8.67,8.67,12000.0,8.67,8.68,8.67,8.67,12000.0
2011-11-09 13:40:00,8.67,8.75,8.67,8.68,149200.0,8.67,8.75,8.67,8.68,149200.0
2011-11-09 13:50:00,8.68,8.68,8.64,8.65,14000.0,8.68,8.68,8.64,8.65,14000.0
2011-11-09 14:00:00,8.65,8.65,8.58,8.6,14400.0,8.65,8.65,8.58,8.6,14400.0
2011-11-09 14:10:00,8.61,8.63,8.59,8.61,19600.0,8.61,8.63,8.59,8.61,19600.0
2011-11-09 14:20:00,8.61,8.61,8.56,8.61,30400.0,8.61,8.61,8.56,8.61,30400.0
2011-11-09 14:30:00,8.6,8.62,8.59,8.6,16000.0,8.6,8.62,8.59,8.6,16000.0
2011-11-09 14:40:00,8.6,8.62,8.58,8.62,20000.0,8.6,8.62,8.58,8.62,20000.0
2011-11-09 14:50:00,8.61,8.62,8.6,8.61,13600.0,8.61,8.62,8.6,8.61,13600.0
2011-11-09 15:00:00,8.61,8.65,8.59,8.63,32400.0,8.61,8.65,8.59,8.63,32400.0
2011-11-09 15:10:00,8.63,8.66,8.62,8.64,40000.0,8.63,8.66,8.62,8.64,40000.0
2011-11-09 15:20:00,8.65,8.67,8.63,8.63,24800.0,8.65,8.67,8.63,8.63,24800.0
2011-11-09 15:30:00,8.64,8.64,8.59,8.59,42800.0,8.64,8.64,8.59,8.59,42800.0
2011-11-09 15:40:00,8.58,8.6,8.54,8.56,86800.0,8.58,8.6,8.54,8.56,86800.0
2011-11-09 15:50:00,8.57,8.59,8.55,8.56,212800.0,8.57,8.59,8.55,8.56,212800.0
2011-11-10 09:30:00,8.7,8.71,8.65,8.66,21600.0,8.7,8.71,8.65,8.66,21600.0
2011-11-10 09:40:00,8.66,8.7,8.66,8.7,12800.0,8.66,8.7,8.66,8.7,12800.0
2011-11-10 09:50:00,8.66,8.66,8.57,8.57,16000.0,8.66,8.66,8.57,8.57,16000.0
2011-11-10 10:00:00,8.58,8.62,8.58,8.6,23600.0,8.58,8.62,8.58,8.6,23600.0
2011-11-10 10:10:00,8.58,8.58,8.55,8.55,13200.0,8.58,8.58,8.55,8.55,13200.0
2011-11-10 10:20:00,8.54,8.55,8.52,8.52,8400.0,8.54,8.55,8.52,8.52,8400.0
2011-11-10 10:30:00,8.53,8.53,8.48,8.53,17200.0,8.53,8.53,8.48,8.53,17200.0
2011-11-10 10:40:00,8.53,8.54,8.5,8.5,7200.0,8.53,8.54,8.5,8.5,7200.0
2011-11-10 10:50:00,8.51,8.56,8.51,8.56,20800.0,8.51,8.56,8.51,8.56,20800.0
2011-11-10 11:00:00,8.55,8.58,8.55,8.58,7200.0,8.55,8.58,8.55,8.58,7200.0
2011-11-10 11:10:00,8.58,8.6,8.56,8.57,24400.0,8.58,8.6,8.56,8.57,24400.0
2011-11-10 11:20:00,8.57,8.57,8.55,8.57,7200.0,8.57,8.57,8.55,8.57,7200.0
2011-11-10 11:30:00,8.55,8.58,8.55,8.57,16000.0,8.55,8.58,8.55,8.57,16000.0
2011-11-10 11:40:00,8.57,8.63,8.57,8.61,24400.0,8.57,8.63,8.57,8.61,24400.0
2011-11-10 11:50:00,8.61,8.61,8.58,8.58,8800.0,8.61,8.61,8.58,8.58,8800.0
2011-11-10 12:00:00,8.58,8.59,8.56,8.58,22800.0,8.58,8.59,8.56,8.58,22800.0
2011-11-10 12:10:00,8.59,8.6,8.58,8.59,4000.0,8.59,8.6,8.58,8.59,4000.0
2011-11-10 12:20:00,8.59,8.6,8.58,8.58,8000.0,8.59,8.6,8.58,8.58,8000.0
2011-11-10 12:30:00,8.58,8.59,8.55,8.56,15600.0,8.58,8.59,8.55,8.56,15600.0
2011-11-10 12:40:00,8.56,8.58,8.56,8.58,8400.0,8.56,8.58,8.56,8.58,8400.0
2011-11-10 12:50:00,8.59,8.6,8.58,8.59,6800.0,8.59,8.6,8.58,8.59,6800.0
2011-11-10 13:00:00,8.6,8.6,8.59,8.6,1600.0,8.6,8.6,8.59,8.6,1600.0
2011-11-10 13:10:00,8.61,8.63,8.6,8.63,22800.0,8.61,8.63,8.6,8.63,22800.0
2011-11-10 13:20:00,8.63,8.63,8.6,8.6,6800.0,8.63,8.63,8.6,8.6,6800.0
2011-11-10 13:30:00,8.61,8.61,8.6,8.6,10800.0,8.61,8.61,8.6,8.6,10800.0
2011-11-10 13:40:00,8.6,8.62,8.58,8.58,10800.0,8.6,8.62,8.58,8.58,10800.0
2011-11-10 13:50:00,8.58,8.61,8.56,8.61,12800.0,8.58,8.61,8.56,8.61,12800.0
2011-11-10 14:00:00,8.6,8.6,8.54,8.56,16800.0,8.6,8.6,8.54,8.56,16800.0
2011-11-10 14:10:00,8.56,8.57,8.55,8.56,14000.0,8.56,8.57,8.55,8.56,14000.0
2011-11-10 14:20:00,8.56,8.57,8.54,8.55,22400.0,8.56,8.57,8.54,8.55,22400.0
2011-11-10 14:30:00,8.55,8.56,8.54,8.56,16400.0,8.55,8.56,8.54,8.56,16400.0
2011-11-10 14:40:00,8.56,8.59,8.54,8.55,20000.0,8.56,8.59,8.54,8.55,20000.0
2011-11-10 14:50:00,8.56,8.56,8.52,8.52,34800.0,8.56,8.56,8.52,8.52,34800.0
2011-11-10 15:00:00,8.52,8.54,8.51,8.51,36400.0,8.52,8.54,8.51,8.51,36400.0
2011-11-10 15:10:00,8.52,8.54,8.51,8.52,45200.0,8.52,8.54,8.51,8.52,45200.0
2011-11-10 15:20:00,8.52,8.56,8.49,8.53,61200.0,8.52,8.56,8.49,8.53,61200.0
2011-11-10 15:30:00,8.54,8.55,8.51,8.54,47200.0,8.54,8.55,8.51,8.54,47200.0
2011-11-10 15:40:00,8.53,8.56,8.52,8.53,48400.0,8.53,8.56,8.52,8.53,48400.0
2011-11-10 15:50:00,8.53,8.57,8.53,8.55,167600.0,8.53,8.57,8.53,8.55,167600.0
2011-11-11 09:30:00,8.65,8.71,8.6,8.71,38000.0,8.65,8.71,8.6,8.71,38000.0
2011-11-11 09:40:00,8.72,8.75,8.72,8.74,31600.0,8.72,8.75,8.72,8.74,31600.0
2011-11-11 09:50:00,8.74,8.85,8.74,8.81,40800.0,8.74,8.85,8.74,8.81,40800.0
2011-11-11 10:00:00,8.8,8.84,8.8,8.84,29200.0,8.8,8.84,8.8,8.84,29200.0
2011-11-11 10:10:00,8.84,8.85,8.79,8.79,30000.0,8.84,8.85,8.79,8.79,30000.0
2011-11-11 10:20:00,8.79,8.8,8.77,8.8,24000.0,8.79,8.8,8.77,8.8,24000.0
2011-11-11 10:30:00,8.8,8.81,8.79,8.79,37600.0,8.8,8.81,8.79,8.79,37600.0
2011-11-11 10:40:00,8.8,8.82,8.8,8.81,71200.0,8.8,8.82,8.8,8.81,71200.0
2011-11-11 10:50:00,8.81,8.83,8.81,8.83,70800.0,8.81,8.83,8.81,8.83,70800.0
2011-11-11 11:00:00,8.83,8.85,8.82,8.83,52800.0,8.83,8.85,8.82,8.83,52800.0
2011-11-11 11:10:00,8.83,8.83,8.78,8.79,23200.0,8.83,8.83,8.78,8.79,23200.0
2011-11-11 11:20:00,8.79,8.79,8.75,8.75,41200.0,8.79,8.79,8.75,8.75,41200.0
2011-11-11 11:30:00,8.75,8.77,8.75,8.77,15600.0,8.75,8.77,8.75,8.77,15600.0
2011-11-11 11:40:00,8.78,8.79,8.78,8.78,61200.0,8.78,8.79,8.78,8.78,61200.0
2011-11-11 11:50:00,8.78,8.78,8.76,8.76,30000.0,8.78,8.78,8.76,8.76,30000.0
2011-11-11 12:00:00,8.77,8.78,8.77,8.77,10000.0,8.77,8.78,8.77,8.77,10000.0
2011-11-11 12:10:00,8.78,8.78,8.76,8.77,8400.0,8.78,8.78,8.76,8.77,8400.0
2011-11-11 12:20:00,8.77,8.77,8.74,8.76,19200.0,8.77,8.77,8.74,8.76,19200.0
2011-11-11 12:30:00,8.76,8.76,8.75,8.75,16800.0,8.76,8.76,8.75,8.75,16800.0
2011-11-11 12:40:00,8.76,8.78,8.75,8.78,14000.0,8.76,8.78,8.75,8.78,14000.0
2011-11-11 12:50:00,8.77,8.78,8.76,8.76,10000.0,8.77,8.78,8.76,8.76,10000.0
2011-11-11 13:00:00,8.76,8.78,8.76,8.78,22400.0,8.76,8.78,8.76,8.78,22400.0
2011-11-11 13:10:00,8.78,8.78,8.76,8.77,27200.0,8.78,8.78,8.76,8.77,27200.0
2011-11-11 13:20:00,8.77,8.77,8.76,8.76,28800.0,8.77,8.77,8.76,8.76,28800.0
2011-11-11 13:30:00,8.76,8.77,8.76,8.77,18400.0,8.76,8.77,8.76,8.77,18400.0
2011-11-11 13:40:00,8.77,8.78,8.76,8.78,32000.0,8.77,8.78,8.76,8.78,32000.0
2011-11-11 13:50:00,8.78,8.78,8.76,8.76,33200.0,8.78,8.78,8.76,8.76,33200.0
2011-11-11 14:00:00,8.76,8.77,8.76,8.76,81600.0,8.76,8.77,8.76,8.76,81600.0
2011-11-11 14:10:00,8.76,8.77,8.76,8.77,67200.0,8.76,8.77,8.76,8.77,67200.0
2011-11-11 14:20:00,8.77,8.79,8.76,8.79,22400.0,8.77,8.79,8.76,8.79,22400.0
2011-11-11 14:30:00,8.79,8.82,8.79,8.81,46000.0,8.79,8.82,8.79,8.81,46000.0
2011-11-11 14:40:00,8.81,8.81,8.8,8.81,49200.0,8.81,8.81,8.8,8.81,49200.0
2011-11-11 14:50:00,8.8,8.81,8.79,8.81,96400.0,8.8,8.81,8.79,8.81,96400.0
2011-11-11 15:00:00,8.81,8.81,8.8,8.81,35600.0,8.81,8.81,8.8,8.81,35600.0
2011-11-11 15:10:00,8.81,8.81,8.8,8.81,50800.0,8.81,8.81,8.8,8.81,50800.0
2011-11-11 15:20:00,8.81,8.83,8.81,8.83,72000.0,8.81,8.83,8.81,8.83,72000.0
2011-11-11 15:30:00,8.83,8.84,8.82,8.83,73600.0,8.83,8.84,8.82,8.83,73600.0
2011-11-11 15:40:00,8.83,8.83,8.82,8.83,133200.0,8.83,8.83,8.82,8.83,133200.0
2011-11-11 15:50:00,8.83,8.87,8.83,8.86,319200.0,8.83,8.87,8.83,8.86,319200.0
2011-11-14 09:30:00,8.84,8.85,8.81,8.84,20400.0,8.84,8.85,8.81,8.84,20400.0
2011-11-14 09:40:00,8.86,8.86,8.81,8.84,13200.0,8.86,8.86,8.81,8.84,13200.0
2011-11-14 09:50:00,8.84,8.87,8.81,8.86,14000.0,8.84,8.87,8.81,8.86,14000.0
2011-11-14 10:00:00,8.86,8.9,8.86,8.89,12400.0,8.86,8.9,8.86,8.89,12400.0
2011-11-14 10:10:00,8.9,8.92,8.88,8.88,27200.0,8.9,8.92,8.88,8.88,27200.0
2011-11-14 10:20:00,8.89,8.92,8.86,8.91,68400.0,8.89,8.92,8.86,8.91,68400.0
2011-11-14 10:30:00,8.91,8.91,8.87,8.88,12000.0,8.91,8.91,8.87,8.88,12000.0
2011-11-14 10:40:00,8.88,8.9,8.87,8.88,11200.0,8.88,8.9,8.87,8.88,11200.0
2011-11-14 10:50:00,8.87,8.88,8.87,8.88,6800.0,8.87,8.88,8.87,8.88,6800.0
2011-11-14 11:00:00,8.88,8.9,8.88,8.9,12000.0,8.88,8.9,8.88,8.9,12000.0
2011-11-14 11:10:00,8.9,8.9,8.84,8.84,6400.0,8.9,8.9,8.84,8.84,6400.0
2011-11-14 11:20:00,8.85,8.85,8.83,8.83,6400.0,8.85,8.85,8.83,8.83,6400.0
2011-11-14 11:30:00,8.84,8.84,8.83,8.84,10000.0,8.84,8.84,8.83,8.84,10000.0
2011-11-14 11:40:00,8.84,8.85,8.8,8.81,16000.0,8.84,8.85,8.8,8.81,16000.0
2011-11-14 11:50:00,8.82,8.82,8.74,8.77,15200.0,8.82,8.82,8.74,8.77,15200.0
2011-11-14 12:00:00,8.77,8.78,8.74,8.78,8400.0,8.77,8.78,8.74,8.78,8400.0
2011-11-14 12:10:00,8.78,8.78,8.75,8.77,10400.0,8.78,8.78,8.75,8.77,10400.0
2011-11-14 12:20:00,8.76,8.76,8.72,8.73,12800.0,8.76,8.76,8.72,8.73,12800.0
2011-11-14 12:30:00,8.72,8.74,8.72,8.74,6000.0,8.72,8.74,8.72,8.74,6000.0
2011-11-14 12:40:00,8.74,8.74,8.74,8.74,3600.0,8.74,8.74,8.74,8.74,3600.0
2011-11-14 12:50:00,8.74,8.74,8.72,8.73,8800.0,8.74,8.74,8.72,8.73,8800.0
2011-11-14 13:00:00,8.74,8.74,8.73,8.74,9200.0,8.74,8.74,8.73,8.74,9200.0
2011-11-14 13:10:00,8.74,8.77,8.74,8.76,28800.0,8.74,8.77,8.74,8.76,28800.0
2011-11-14 13:20:00,8.76,8.78,8.76,8.78,19600.0,8.76,8.78,8.76,8.78,19600.0
2011-11-14 13:30:00,8.78,8.8,8.77,8.8,27200.0,8.78,8.8,8.77,8.8,27200.0
2011-11-14 13:40:00,8.79,8.81,8.79,8.8,18800.0,8.79,8.81,8.79,8.8,18800.0
2011-11-14 13:50:00,8.8,8.8,8.78,8.79,10800.0,8.8,8.8,8.78,8.79,10800.0
2011-11-14 14:00:00,8.79,8.81,8.79,8.8,10800.0,8.79,8.81,8.79,8.8,10800.0
2011-11-14 14:10:00,8.8,8.81,8.8,8.8,25600.0,8.8,8.81,8.8,8.8,25600.0
2011-11-14 14:20:00,8.8,8.81,8.79,8.79,12800.0,8.8,8.81,8.79,8.79,12800.0
2011-11-14 14:30:00,8.79,8.8,8.78,8.79,9600.0,8.79,8.8,8.78,8.79,9600.0
2011-11-14 14:40:00,8.8,8.81,8.79,8.81,30000.0,8.8,8.81,8.79,8.81,30000.0
2011-11-14 14:50:00,8.81,8.81,8.8,8.8,40000.0,8.81,8.81,8.8,8.8,40000.0
2011-11-14 15:00:00,8.8,8.83,8.8,8.81,33200.0,8.8,8.83,8.8,8.81,33200.0
2011-11-14 15:10:00,8.81,8.82,8.8,8.81,21600.0,8.81,8.82,8.8,8.81,21600.0
2011-11-14 15:20:00,8.81,8.84,8.81,8.83,46800.0,8.81,8.84,8.81,8.83,46800.0
2011-11-14 15:30:00,8.83,8.85,8.83,8.84,43600.0,8.83,8.85,8.83,8.84,43600.0
2011-11-14 15:40:00,8.84,8.88,8.83,8.87,79600.0,8.84,8.88,8.83,8.87,79600.0
2011-11-14 15:50:00,8.87,8.88,8.85,8.88,152400.0,8.87,8.88,8.85,8.88,152400.0
2011-11-15 09:30:00,8.83,8.87,8.83,8.87,15600.0,8.83,8.87,8.83,8.87,15600.0
2011-11-15 09:40:00,8.86,8.9,8.85,8.87,17200.0,8.86,8.9,8.85,8.87,17200.0
2011-11-15 09:50:00,8.88,8.92,8.88,8.9,9600.0,8.88,8.92,8.88,8.9,9600.0
2011-11-15 10:00:00,8.9,8.9,8.89,8.89,48800.0,8.9,8.9,8.89,8.89,48800.0
2011-11-15 10:10:00,8.89,8.9,8.87,8.88,50000.0,8.89,8.9,8.87,8.88,50000.0
2011-11-15 10:20:00,8.88,8.93,8.88,8.92,23600.0,8.88,8.93,8.88,8.92,23600.0
2011-11-15 10:30:00,8.91,8.93,8.9,8.92,75200.0,8.91,8.93,8.9,8.92,75200.0
2011-11-15 10:40:00,8.91,8.92,8.9,8.9,30000.0,8.91,8.92,8.9,8.9,30000.0
2011-11-15 10:50:00,8.9,8.92,8.9,8.9,29600.0,8.9,8.92,8.9,8.9,29600.0
2011-11-15 11:00:00,8.89,8.91,8.88,8.9,25600.0,8.89,8.91,8.88,8.9,25600.0
2011-11-15 11:10:00,8.9,8.92,8.9,8.91,66400.0,8.9,8.92,8.9,8.91,66400.0
2011-11-15 11:20:00,8.91,8.92,8.9,8.91,20000.0,8.91,8.92,8.9,8.91,20000.0
2011-11-15 11:30:00,8.91,8.92,8.9,8.91,32800.0,8.91,8.92,8.9,8.91,32800.0
2011-11-15 11:40:00,8.92,8.93,8.91,8.92,22800.0,8.92,8.93,8.91,8.92,22800.0
2011-11-15 11:50:00,8.92,8.94,8.9,8.94,26400.0,8.92,8.94,8.9,8.94,26400.0
2011-11-15 12:00:00,8.93,8.97,8.93,8.96,32400.0,8.93,8.97,8.93,8.96,32400.0
2011-11-15 12:10:00,8.96,8.99,8.95,8.97,24000.0,8.96,8.99,8.95,8.97,24000.0
2011-11-15 12:20:00,8.97,9.02,8.97,9.01,28800.0,8.97,9.02,8.97,9.01,28800.0
2011-11-15 12:30:00,9.01,9.08,9.0,9.08,65200.0,9.01,9.08,9.0,9.08,65200.0
2011-11-15 12:40:00,9.08,9.11,9.07,9.1,53200.0,9.08,9.11,9.07,9.1,53200.0
2011-11-15 12:50:00,9.1,9.12,9.1,9.11,34800.0,9.1,9.12,9.1,9.11,34800.0
2011-11-15 13:00:00,9.11,9.13,9.08,9.09,64400.0,9.11,9.13,9.08,9.09,64400.0
2011-11-15 13:10:00,9.09,9.11,9.08,9.09,36000.0,9.09,9.11,9.08,9.09,36000.0
2011-11-15 13:20:00,9.09,9.12,9.08,9.11,71200.0,9.09,9.12,9.08,9.11,71200.0
2011-11-15 13:30:00,9.12,9.15,9.11,9.13,50400.0,9.12,9.15,9.11,9.13,50400.0
2011-11-15 13:40:00,9.13,9.13,9.11,9.12,19200.0,9.13,9.13,9.11,9.12,19200.0
2011-11-15 13:50:00,9.12,9.13,9.12,9.12,16000.0,9.12,9.13,9.12,9.12,16000.0
2011-11-15 14:00:00,9.12,9.13,9.1,9.11,29200.0,9.12,9.13,9.1,9.11,29200.0
2011-11-15 14:10:00,9.1,9.13,9.09,9.09,18000.0,9.1,9.13,9.09,9.09,18000.0
2011-11-15 14:20:00,9.09,9.1,9.08,9.1,39200.0,9.09,9.1,9.08,9.1,39200.0
2011-11-15 14:30:00,9.09,9.11,9.09,9.09,28000.0,9.09,9.11,9.09,9.09,28000.0
2011-11-15 14:40:00,9.1,9.12,9.1,9.1,77200.0,9.1,9.12,9.1,9.1,77200.0
2011-11-15 14:50:00,9.1,9.11,9.09,9.09,33200.0,9.1,9.11,9.09,9.09,33200.0
2011-11-15 15:00:00,9.09,9.12,9.09,9.1,41200.0,9.09,9.12,9.09,9.1,41200.0
2011-11-15 15:10:00,9.1,9.11,9.1,9.1,62000.0,9.1,9.11,9.1,9.1,62000.0
2011-11-15 15:20:00,9.1,9.11,9.1,9.1,50400.0,9.1,9.11,9.1,9.1,50400.0
2011-11-15 15:30:00,9.1,9.11,9.08,9.08,94800.0,9.1,9.11,9.08,9.08,94800.0
2011-11-15 15:40:00,9.08,9.1,9.08,9.08,105200.0,9.08,9.1,9.08,9.08,105200.0
2011-11-15 15:50:00,9.08,9.09,9.06,9.09,224400.0,9.08,9.09,9.06,9.09,224400.0
2011-11-16 09:30:00,8.99,9.04,8.96,9.04,55200.0,8.99,9.04,8.96,9.04,55200.0
2011-11-16 09:40:00,9.03,9.04,9.01,9.01,50000.0,9.03,9.04,9.01,9.01,50000.0
2011-11-16 09:50:00,9.01,9.06,9.01,9.04,69200.0,9.01,9.06,9.01,9.04,69200.0
2011-11-16 10:00:00,9.05,9.08,8.99,9.0,99600.0,9.05,9.08,8.99,9.0,99600.0
2011-11-16 10:10:00,9.0,9.04,9.0,9.02,86800.0,9.0,9.04,9.0,9.02,86800.0
2011-11-16 10:20:00,9.03,9.04,9.02,9.03,74800.0,9.03,9.04,9.02,9.03,74800.0
2011-11-16 10:30:00,9.03,9.04,9.02,9.02,62400.0,9.03,9.04,9.02,9.02,62400.0
2011-11-16 10:40:00,9.02,9.07,9.02,9.05,61200.0,9.02,9.07,9.02,9.05,61200.0
2011-11-16 10:50:00,9.06,9.12,9.05,9.12,106400.0,9.06,9.12,9.05,9.12,106400.0
2011-11-16 11:00:00,9.12,9.12,9.09,9.09,42400.0,9.12,9.12,9.09,9.09,42400.0
2011-11-16 11:10:00,9.09,9.13,9.07,9.12,71600.0,9.09,9.13,9.07,9.12,71600.0
2011-11-16 11:20:00,9.13,9.17,9.12,9.14,74400.0,9.13,9.17,9.12,9.14,74400.0
2011-11-16 11:30:00,9.14,9.14,9.08,9.08,57200.0,9.14,9.14,9.08,9.08,57200.0
2011-11-16 11:40:00,9.07,9.09,9.06,9.08,53600.0,9.07,9.09,9.06,9.08,53600.0
2011-11-16 11:50:00,9.08,9.09,9.07,9.08,27600.0,9.08,9.09,9.07,9.08,27600.0
2011-11-16 12:00:00,9.07,9.08,9.06,9.06,238800.0,9.07,9.08,9.06,9.06,238800.0
2011-11-16 12:10:00,9.06,9.06,9.05,9.06,33600.0,9.06,9.06,9.05,9.06,33600.0
2011-11-16 12:20:00,9.06,9.07,9.06,9.07,35200.0,9.06,9.07,9.06,9.07,35200.0
2011-11-16 12:30:00,9.07,9.09,9.06,9.08,39200.0,9.07,9.09,9.06,9.08,39200.0
2011-11-16 12:40:00,9.09,9.09,9.07,9.07,24800.0,9.09,9.09,9.07,9.07,24800.0
2011-11-16 12:50:00,9.07,9.07,9.06,9.07,41600.0,9.07,9.07,9.06,9.07,41600.0
2011-11-16 13:00:00,9.07,9.08,9.07,9.08,41200.0,9.07,9.08,9.07,9.08,41200.0
2011-11-16 13:10:00,9.08,9.09,9.07,9.09,28400.0,9.08,9.09,9.07,9.09,28400.0
2011-11-16 13:20:00,9.09,9.11,9.08,9.11,28000.0,9.09,9.11,9.08,9.11,28000.0
2011-11-16 13:30:00,9.11,9.11,9.1,9.11,26800.0,9.11,9.11,9.1,9.11,26800.0
2011-11-16 13:40:00,9.1,9.13,9.1,9.12,39200.0,9.1,9.13,9.1,9.12,39200.0
2011-11-16 13:50:00,9.13,9.13,9.1,9.1,25200.0,9.13,9.13,9.1,9.1,25200.0
2011-11-16 14:00:00,9.1,9.13,9.1,9.13,56400.0,9.1,9.13,9.1,9.13,56400.0
2011-11-16 14:10:00,9.13,9.13,9.11,9.12,27200.0,9.13,9.13,9.11,9.12,27200.0
2011-11-16 14:20:00,9.12,9.13,9.12,9.13,60000.0,9.12,9.13,9.12,9.13,60000.0
2011-11-16 14:30:00,9.13,9.13,9.12,9.13,78800.0,9.13,9.13,9.12,9.13,78800.0
2011-11-16 14:40:00,9.12,9.13,9.12,9.13,140800.0,9.12,9.13,9.12,9.13,140800.0
2011-11-16 14:50:00,9.12,9.13,9.1,9.1,105600.0,9.12,9.13,9.1,9.1,105600.0
2011-11-16 15:00:00,9.1,9.11,9.08,9.09,91200.0,9.1,9.11,9.08,9.09,91200.0
2011-11-16 15:10:00,9.09,9.09,9.05,9.05,117200.0,9.09,9.09,9.05,9.05,117200.0
2011-11-16 15:20:00,9.05,9.06,9.04,9.04,154800.0,9.05,9.06,9.04,9.04,154800.0
2011-11-16 15:30:00,9.04,9.06,9.02,9.05,300000.0,9.04,9.06,9.02,9.05,300000.0
2011-11-16 15:40:00,9.05,9.07,9.04,9.06,324400.0,9.05,9.07,9.04,9.06,324400.0
2011-11-16 15:50:00,9.06,9.07,9.05,9.06,546800.0,9.06,9.07,9.05,9.06,546800.0
2011-11-17 09:30:00,9.13,9.22,9.07,9.08,216400.0,9.13,9.22,9.07,9.08,216400.0
2011-11-17 09:40:00,9.08,9.08,9.02,9.05,120400.0,9.08,9.08,9.02,9.05,120400.0
2011-11-17 09:50:00,9.05,9.1,9.04,9.07,210400.0,9.05,9.1,9.04,9.07,210400.0
2011-11-17 10:00:00,9.07,9.09,9.05,9.08,224000.0,9.07,9.09,9.05,9.08,224000.0
2011-11-17 10:10:00,9.09,9.11,9.08,9.08,117200.0,9.09,9.11,9.08,9.08,117200.0
2011-11-17 10:20:00,9.09,9.11,9.07,9.11,85600.0,9.09,9.11,9.07,9.11,85600.0
2011-11-17 10:30:00,9.11,9.12,9.09,9.12,89200.0,9.11,9.12,9.09,9.12,89200.0
2011-11-17 10:40:00,9.11,9.12,9.09,9.11,142000.0,9.11,9.12,9.09,9.11,142000.0
2011-11-17 10:50:00,9.11,9.12,9.1,9.1,61600.0,9.11,9.12,9.1,9.1,61600.0
2011-11-17 11:00:00,9.1,9.11,9.04,9.06,156800.0,9.1,9.11,9.04,9.06,156800.0
2011-11-17 11:10:00,9.05,9.07,9.05,9.07,78400.0,9.05,9.07,9.05,9.07,78400.0
2011-11-17 11:20:00,9.06,9.09,9.05,9.06,106800.0,9.06,9.09,9.05,9.06,106800.0
2011-11-17 11:30:00,9.06,9.09,9.05,9.06,76400.0,9.06,9.09,9.05,9.06,76400.0
2011-11-17 11:40:00,9.06,9.08,9.05,9.05,76000.0,9.06,9.08,9.05,9.05,76000.0
2011-11-17 11:50:00,9.05,9.08,9.05,9.07,69200.0,9.05,9.08,9.05,9.07,69200.0
2011-11-17 12:00:00,9.08,9.08,9.06,9.07,44000.0,9.08,9.08,9.06,9.07,44000.0
2011-11-17 12:10:00,9.07,9.07,9.05,9.06,81200.0,9.07,9.07,9.05,9.06,81200.0
2011-11-17 12:20:00,9.06,9.07,9.05,9.06,96400.0,9.06,9.07,9.05,9.06,96400.0
2011-11-17 12:30:00,9.06,9.06,9.04,9.05,224800.0,9.06,9.06,9.04,9.05,224800.0
2011-11-17 12:40:00,9.05,9.07,9.04,9.06,129200.0,9.05,9.07,9.04,9.06,129200.0
2011-11-17 12:50:00,9.06,9.08,9.05,9.06,84400.0,9.06,9.08,9.05,9.06,84400.0
2011-11-17 13:00:00,9.06,9.08,9.05,9.06,128800.0,9.06,9.08,9.05,9.06,128800.0
2011-11-17 13:10:00,9.06,9.07,9.05,9.06,77200.0,9.06,9.07,9.05,9.06,77200.0
2011-11-17 13:20:00,9.06,9.06,9.05,9.06,88800.0,9.06,9.06,9.05,9.06,88800.0
2011-11-17 13:30:00,9.06,9.07,9.05,9.06,103200.0,9.06,9.07,9.05,9.06,103200.0
2011-11-17 13:40:00,9.06,9.06,9.05,9.05,62400.0,9.06,9.06,9.05,9.05,62400.0
2011-11-17 13:50:00,9.05,9.09,9.05,9.08,174400.0,9.05,9.09,9.05,9.08,174400.0
2011-11-17 14:00:00,9.07,9.08,9.06,9.06,67200.0,9.07,9.08,9.06,9.06,67200.0
2011-11-17 14:10:00,9.06,9.07,9.05,9.05,103600.0,9.06,9.07,9.05,9.05,103600.0
2011-11-17 14:20:00,9.05,9.06,9.05,9.06,136400.0,9.05,9.06,9.05,9.06,136400.0
2011-11-17 14:30:00,9.05,9.07,9.05,9.06,101200.0,9.05,9.07,9.05,9.06,101200.0
2011-11-17 14:40:00,9.06,9.13,9.06,9.11,154400.0,9.06,9.13,9.06,9.11,154400.0
2011-11-17 14:50:00,9.11,9.11,9.09,9.1,117200.0,9.11,9.11,9.09,9.1,117200.0
2011-11-17 15:00:00,9.1,9.1,9.08,9.08,102400.0,9.1,9.1,9.08,9.08,102400.0
2011-11-17 15:10:00,9.08,9.08,9.05,9.06,116800.0,9.08,9.08,9.05,9.06,116800.0
2011-11-17 15:20:00,9.06,9.09,9.05,9.06,154400.0,9.06,9.09,9.05,9.06,154400.0
2011-11-17 15:30:00,9.05,9.06,9.04,9.05,278000.0,9.05,9.06,9.04,9.05,278000.0
2011-11-17 15:40:00,9.05,9.08,9.05,9.08,259200.0,9.05,9.08,9.05,9.08,259200.0
2011-11-17 15:50:00,9.07,9.09,9.05,9.08,479200.0,9.07,9.09,9.05,9.08,479200.0
2011-11-18 09:30:00,9.1,9.11,9.08,9.11,124400.0,9.1,9.11,9.08,9.11,124400.0
2011-11-18 09:40:00,9.1,9.11,9.06,9.07,77600.0,9.1,9.11,9.06,9.07,77600.0
2011-11-18 09:50:00,9.07,9.1,9.06,9.08,51600.0,9.07,9.1,9.06,9.08,51600.0
2011-11-18 10:00:00,9.07,9.08,9.05,9.05,60800.0,9.07,9.08,9.05,9.05,60800.0
2011-11-18 10:10:00,9.05,9.09,9.04,9.07,38400.0,9.05,9.09,9.04,9.07,38400.0
2011-11-18 10:20:00,9.07,9.08,9.04,9.07,22800.0,9.07,9.08,9.04,9.07,22800.0
2011-11-18 10:30:00,9.06,9.08,9.06,9.08,32800.0,9.06,9.08,9.06,9.08,32800.0
2011-11-18 10:40:00,9.08,9.09,9.05,9.09,20000.0,9.08,9.09,9.05,9.09,20000.0
2011-11-18 10:50:00,9.09,9.1,9.07,9.07,20000.0,9.09,9.1,9.07,9.07,20000.0
2011-11-18 11:00:00,9.08,9.09,9.06,9.06,21200.0,9.08,9.09,9.06,9.06,21200.0
2011-11-18 11:10:00,9.06,9.12,9.06,9.11,160400.0,9.06,9.12,9.06,9.11,160400.0
2011-11-18 11:20:00,9.12,9.12,9.05,9.05,198000.0,9.12,9.12,9.05,9.05,198000.0
2011-11-18 11:30:00,9.06,9.06,9.04,9.05,48400.0,9.06,9.06,9.04,9.05,48400.0
2011-11-18 11:40:00,9.06,9.06,9.05,9.05,139200.0,9.06,9.06,9.05,9.05,139200.0
2011-11-18 11:50:00,9.05,9.06,9.05,9.05,48000.0,9.05,9.06,9.05,9.05,48000.0
2011-11-18 12:00:00,9.05,9.05,8.98,9.03,98400.0,9.05,9.05,8.98,9.03,98400.0
2011-11-18 12:10:00,9.02,9.05,9.02,9.04,23200.0,9.02,9.05,9.02,9.04,23200.0
2011-11-18 12:20:00,9.03,9.05,9.03,9.04,31200.0,9.03,9.05,9.03,9.04,31200.0
2011-11-18 12:30:00,9.05,9.06,9.05,9.06,18000.0,9.05,9.06,9.05,9.06,18000.0
2011-11-18 12:40:00,9.06,9.07,9.06,9.07,20400.0,9.06,9.07,9.06,9.07,20400.0
2011-11-18 12:50:00,9.07,9.07,9.06,9.06,18000.0,9.07,9.07,9.06,9.06,18000.0
2011-11-18 13:00:00,9.06,9.07,9.06,9.07,22800.0,9.06,9.07,9.06,9.07,22800.0
2011-11-18 13:10:00,9.07,9.08,9.06,9.07,12400.0,9.07,9.08,9.06,9.07,12400.0
2011-11-18 13:20:00,9.08,9.08,9.06,9.08,16800.0,9.08,9.08,9.06,9.08,16800.0
2011-11-18 13:30:00,9.07,9.09,9.06,9.08,32800.0,9.07,9.09,9.06,9.08,32800.0
2011-11-18 13:40:00,9.08,9.08,9.06,9.07,21600.0,9.08,9.08,9.06,9.07,21600.0
2011-11-18 13:50:00,9.07,9.08,9.06,9.08,54000.0,9.07,9.08,9.06,9.08,54000.0
2011-11-18 14:00:00,9.08,9.09,9.07,9.08,118800.0,9.08,9.09,9.07,9.08,118800.0
2011-11-18 14:10:00,9.08,9.13,9.08,9.11,72400.0,9.08,9.13,9.08,9.11,72400.0
2011-11-18 14:20:00,9.1,9.11,9.07,9.08,17600.0,9.1,9.11,9.07,9.08,17600.0
2011-11-18 14:30:00,9.08,9.09,9.08,9.09,25600.0,9.08,9.09,9.08,9.09,25600.0
2011-11-18 14:40:00,9.09,9.1,9.08,9.09,27200.0,9.09,9.1,9.08,9.09,27200.0
2011-11-18 14:50:00,9.09,9.1,9.08,9.09,42000.0,9.09,9.1,9.08,9.09,42000.0
2011-11-18 15:00:00,9.08,9.1,9.08,9.09,39600.0,9.08,9.1,9.08,9.09,39600.0
2011-11-18 15:10:00,9.1,9.11,9.09,9.11,68800.0,9.1,9.11,9.09,9.11,68800.0
2011-11-18 15:20:00,9.11,9.13,9.1,9.11,96800.0,9.11,9.13,9.1,9.11,96800.0
2011-11-18 15:30:00,9.11,9.13,9.1,9.1,97200.0,9.11,9.13,9.1,9.1,97200.0
2011-11-18 15:40:00,9.1,9.1,9.07,9.1,167200.0,9.1,9.1,9.07,9.1,167200.0
2011-11-18 15:50:00,9.1,9.13,9.09,9.13,460800.0,9.1,9.13,9.09,9.13,460800.0
2011-11-21 09:30:00,8.95,8.95,8.86,8.91,37200.0,8.95,8.95,8.86,8.91,37200.0
2011-11-21 09:40:00,8.92,8.99,8.9,8.99,32000.0,8.92,8.99,8.9,8.99,32000.0
2011-11-21 09:50:00,8.99,9.01,8.97,9.0,31600.0,8.99,9.01,8.97,9.0,31600.0
2011-11-21 10:00:00,9.0,9.0,8.97,8.99,70800.0,9.0,9.0,8.97,8.99,70800.0
2011-11-21 10:10:00,9.0,9.01,8.99,9.01,19200.0,9.0,9.01,8.99,9.01,19200.0
2011-11-21 10:20:00,9.01,9.04,9.0,9.01,9200.0,9.01,9.04,9.0,9.01,9200.0
2011-11-21 10:30:00,9.01,9.03,9.01,9.03,30400.0,9.01,9.03,9.01,9.03,30400.0
2011-11-21 10:40:00,9.03,9.06,9.02,9.05,36000.0,9.03,9.06,9.02,9.05,36000.0
2011-11-21 10:50:00,9.04,9.05,9.02,9.04,38000.0,9.04,9.05,9.02,9.04,38000.0
2011-11-21 11:00:00,9.04,9.04,9.01,9.02,46000.0,9.04,9.04,9.01,9.02,46000.0
2011-11-21 11:10:00,9.02,9.06,9.02,9.05,34800.0,9.02,9.06,9.02,9.05,34800.0
2011-11-21 11:20:00,9.05,9.08,9.05,9.06,64400.0,9.05,9.08,9.05,9.06,64400.0
2011-11-21 11:30:00,9.06,9.07,9.05,9.06,20400.0,9.06,9.07,9.05,9.06,20400.0
2011-11-21 11:40:00,9.06,9.07,9.05,9.07,28800.0,9.06,9.07,9.05,9.07,28800.0
2011-11-21 11:50:00,9.07,9.07,9.04,9.04,27200.0,9.07,9.07,9.04,9.04,27200.0
2011-11-21 12:00:00,9.05,9.06,9.04,9.05,16800.0,9.05,9.06,9.04,9.05,16800.0
2011-11-21 12:10:00,9.06,9.07,9.05,9.06,32400.0,9.06,9.07,9.05,9.06,32400.0
2011-11-21 12:20:00,9.06,9.06,9.06,9.06,6000.0,9.06,9.06,9.06,9.06,6000.0
2011-11-21 12:30:00,9.06,9.06,9.05,9.06,9200.0,9.06,9.06,9.05,9.06,9200.0
2011-11-21 12:40:00,9.06,9.07,9.03,9.03,39200.0,9.06,9.07,9.03,9.03,39200.0
2011-11-21 12:50:00,9.03,9.04,9.03,9.03,10400.0,9.03,9.04,9.03,9.03,10400.0
2011-11-21 13:00:00,9.03,9.05,9.03,9.04,11600.0,9.03,9.05,9.03,9.04,11600.0
2011-11-21 13:10:00,9.04,9.04,9.03,9.03,9200.0,9.04,9.04,9.03,9.03,9200.0
2011-11-21 13:20:00,9.03,9.05,9.03,9.03,12000.0,9.03,9.05,9.03,9.03,12000.0
2011-11-21 13:30:00,9.03,9.05,9.03,9.04,23600.0,9.03,9.05,9.03,9.04,23600.0
2011-11-21 13:40:00,9.04,9.05,9.04,9.04,14800.0,9.04,9.05,9.04,9.04,14800.0
2011-11-21 13:50:00,9.05,9.05,9.03,9.03,21200.0,9.05,9.05,9.03,9.03,21200.0
2011-11-21 14:00:00,9.03,9.05,9.03,9.04,28000.0,9.03,9.05,9.03,9.04,28000.0
2011-11-21 14:10:00,9.04,9.06,9.04,9.05,59200.0,9.04,9.06,9.04,9.05,59200.0
2011-11-21 14:20:00,9.04,9.04,9.03,9.04,19200.0,9.04,9.04,9.03,9.04,19200.0
2011-11-21 14:30:00,9.05,9.06,9.03,9.04,22000.0,9.05,9.06,9.03,9.04,22000.0
2011-11-21 14:40:00,9.04,9.06,9.03,9.06,36000.0,9.04,9.06,9.03,9.06,36000.0
2011-11-21 14:50:00,9.06,9.09,9.05,9.07,113200.0,9.06,9.09,9.05,9.07,113200.0
2011-11-21 15:00:00,9.06,9.08,9.05,9.06,73600.0,9.06,9.08,9.05,9.06,73600.0
2011-11-21 15:10:00,9.06,9.07,9.04,9.07,58400.0,9.06,9.07,9.04,9.07,58400.0
2011-11-21 15:20:00,9.07,9.09,9.06,9.08,72000.0,9.07,9.09,9.06,9.08,72000.0
2011-11-21 15:30:00,9.08,9.09,9.06,9.08,92000.0,9.08,9.09,9.06,9.08,92000.0
2011-11-21 15:40:00,9.08,9.08,9.06,9.07,100000.0,9.08,9.08,9.06,9.07,100000.0
2011-11-21 15:50:00,9.07,9.08,9.06,9.07,268400.0,9.07,9.08,9.06,9.07,268400.0
2011-11-22 09:30:00,9.09,9.09,9.0,9.08,31600.0,9.09,9.09,9.0,9.08,31600.0
2011-11-22 09:40:00,9.08,9.09,9.07,9.08,25200.0,9.08,9.09,9.07,9.08,25200.0
2011-11-22 09:50:00,9.07,9.09,9.07,9.08,8800.0,9.07,9.09,9.07,9.08,8800.0
2011-11-22 10:00:00,9.08,9.09,9.06,9.08,38000.0,9.08,9.09,9.06,9.08,38000.0
2011-11-22 10:10:00,9.09,9.09,9.07,9.09,28000.0,9.09,9.09,9.07,9.09,28000.0
2011-11-22 10:20:00,9.09,9.11,9.09,9.1,9200.0,9.09,9.11,9.09,9.1,9200.0
2011-11-22 10:30:00,9.1,9.11,9.07,9.08,48800.0,9.1,9.11,9.07,9.08,48800.0
2011-11-22 10:40:00,9.09,9.09,9.07,9.08,46800.0,9.09,9.09,9.07,9.08,46800.0
2011-11-22 10:50:00,9.08,9.09,9.07,9.09,46400.0,9.08,9.09,9.07,9.09,46400.0
2011-11-22 11:00:00,9.09,9.11,9.09,9.1,34400.0,9.09,9.11,9.09,9.1,34400.0
2011-11-22 11:10:00,9.11,9.11,9.09,9.1,15200.0,9.11,9.11,9.09,9.1,15200.0
2011-11-22 11:20:00,9.09,9.11,9.09,9.09,23200.0,9.09,9.11,9.09,9.09,23200.0
2011-11-22 11:30:00,9.09,9.09,9.07,9.07,56400.0,9.09,9.09,9.07,9.07,56400.0
2011-11-22 11:40:00,9.07,9.11,9.07,9.1,64000.0,9.07,9.11,9.07,9.1,64000.0
2011-11-22 11:50:00,9.1,9.11,9.1,9.1,16800.0,9.1,9.11,9.1,9.1,16800.0
2011-11-22 12:00:00,9.1,9.16,9.1,9.16,48800.0,9.1,9.16,9.1,9.16,48800.0
2011-11-22 12:10:00,9.15,9.16,9.15,9.15,21200.0,9.15,9.16,9.15,9.15,21200.0
2011-11-22 12:20:00,9.15,9.15,9.14,9.14,16000.0,9.15,9.15,9.14,9.14,16000.0
2011-11-22 12:30:00,9.13,9.16,9.13,9.14,65200.0,9.13,9.16,9.13,9.14,65200.0
2011-11-22 12:40:00,9.15,9.15,9.13,9.14,36400.0,9.15,9.15,9.13,9.14,36400.0
2011-11-22 12:50:00,9.14,9.17,9.14,9.17,14800.0,9.14,9.17,9.14,9.17,14800.0
2011-11-22 13:00:00,9.17,9.19,9.16,9.18,42400.0,9.17,9.19,9.16,9.18,42400.0
2011-11-22 13:10:00,9.18,9.21,9.18,9.2,54800.0,9.18,9.21,9.18,9.2,54800.0
2011-11-22 13:20:00,9.2,9.21,9.19,9.2,59200.0,9.2,9.21,9.19,9.2,59200.0
2011-11-22 13:30:00,9.2,9.21,9.18,9.21,67200.0,9.2,9.21,9.18,9.21,67200.0
2011-11-22 13:40:00,9.21,9.22,9.21,9.22,24000.0,9.21,9.22,9.21,9.22,24000.0
2011-11-22 13:50:00,9.21,9.22,9.18,9.19,26400.0,9.21,9.22,9.18,9.19,26400.0
2011-11-22 14:00:00,9.19,9.19,9.15,9.15,16800.0,9.19,9.19,9.15,9.15,16800.0
2011-11-22 14:10:00,9.17,9.17,9.16,9.16,16800.0,9.17,9.17,9.16,9.16,16800.0
2011-11-22 14:20:00,9.16,9.18,9.13,9.16,42000.0,9.16,9.18,9.13,9.16,42000.0
2011-11-22 14:30:00,9.15,9.15,9.14,9.14,28800.0,9.15,9.15,9.14,9.14,28800.0
2011-11-22 14:40:00,9.14,9.15,9.14,9.15,26400.0,9.14,9.15,9.14,9.15,26400.0
2011-11-22 14:50:00,9.15,9.18,9.15,9.18,110800.0,9.15,9.18,9.15,9.18,110800.0
2011-11-22 15:00:00,9.18,9.18,9.17,9.17,62400.0,9.18,9.18,9.17,9.17,62400.0
2011-11-22 15:10:00,9.17,9.18,9.16,9.17,63200.0,9.17,9.18,9.16,9.17,63200.0
2011-11-22 15:20:00,9.17,9.18,9.17,9.18,72400.0,9.17,9.18,9.17,9.18,72400.0
2011-11-22 15:30:00,9.18,9.19,9.17,9.17,81600.0,9.18,9.19,9.17,9.17,81600.0
2011-11-22 15:40:00,9.16,9.16,9.14,9.15,128400.0,9.16,9.16,9.14,9.15,128400.0
2011-11-22 15:50:00,9.15,9.18,9.13,9.17,245600.0,9.15,9.18,9.13,9.17,245600.0
2011-11-23 09:30:00,9.12,9.15,9.11,9.11,64000.0,9.12,9.15,9.11,9.11,64000.0
2011-11-23 09:40:00,9.11,9.18,9.11,9.17,78400.0,9.11,9.18,9.11,9.17,78400.0
2011-11-23 09:50:00,9.17,9.18,9.15,9.16,126800.0,9.17,9.18,9.15,9.16,126800.0
2011-11-23 10:00:00,9.16,9.17,9.14,9.14,46800.0,9.16,9.17,9.14,9.14,46800.0
2011-11-23 10:10:00,9.15,9.15,9.12,9.13,74400.0,9.15,9.15,9.12,9.13,74400.0
2011-11-23 10:20:00,9.13,9.13,9.11,9.11,71600.0,9.13,9.13,9.11,9.11,71600.0
2011-11-23 10:30:00,9.11,9.11,9.05,9.07,54000.0,9.11,9.11,9.05,9.07,54000.0
2011-11-23 10:40:00,9.07,9.07,9.03,9.03,59600.0,9.07,9.07,9.03,9.03,59600.0
2011-11-23 10:50:00,9.03,9.06,9.03,9.06,35200.0,9.03,9.06,9.03,9.06,35200.0
2011-11-23 11:00:00,9.06,9.06,9.05,9.06,38000.0,9.06,9.06,9.05,9.06,38000.0
2011-11-23 11:10:00,9.06,9.07,9.03,9.05,33600.0,9.06,9.07,9.03,9.05,33600.0
2011-11-23 11:20:00,9.05,9.08,9.05,9.06,29600.0,9.05,9.08,9.05,9.06,29600.0
2011-11-23 11:30:00,9.06,9.08,9.05,9.08,113200.0,9.06,9.08,9.05,9.08,113200.0
2011-11-23 11:40:00,9.08,9.09,9.06,9.08,35200.0,9.08,9.09,9.06,9.08,35200.0
2011-11-23 11:50:00,9.08,9.08,9.05,9.05,116400.0,9.08,9.08,9.05,9.05,116400.0
2011-11-23 12:00:00,9.05,9.08,9.05,9.06,19600.0,9.05,9.08,9.05,9.06,19600.0
2011-11-23 12:10:00,9.06,9.06,9.02,9.03,28800.0,9.06,9.06,9.02,9.03,28800.0
2011-11-23 12:20:00,9.04,9.05,9.03,9.03,20800.0,9.04,9.05,9.03,9.03,20800.0
2011-11-23 12:30:00,9.02,9.03,9.01,9.01,14000.0,9.02,9.03,9.01,9.01,14000.0
2011-11-23 12:40:00,9.01,9.02,9.01,9.01,28800.0,9.01,9.02,9.01,9.01,28800.0
2011-11-23 12:50:00,9.01,9.06,9.01,9.06,28800.0,9.01,9.06,9.01,9.06,28800.0
2011-11-23 13:00:00,9.06,9.06,9.05,9.06,24000.0,9.06,9.06,9.05,9.06,24000.0
2011-11-23 13:10:00,9.06,9.08,9.06,9.08,45600.0,9.06,9.08,9.06,9.08,45600.0
2011-11-23 13:20:00,9.08,9.13,9.08,9.13,39600.0,9.08,9.13,9.08,9.13,39600.0
2011-11-23 13:30:00,9.13,9.17,9.13,9.16,28400.0,9.13,9.17,9.13,9.16,28400.0
2011-11-23 13:40:00,9.15,9.15,9.11,9.11,23200.0,9.15,9.15,9.11,9.11,23200.0
2011-11-23 13:50:00,9.1,9.12,9.07,9.1,45200.0,9.1,9.12,9.07,9.1,45200.0
2011-11-23 14:00:00,9.09,9.11,9.07,9.08,24800.0,9.09,9.11,9.07,9.08,24800.0
2011-11-23 14:10:00,9.08,9.08,9.06,9.07,80400.0,9.08,9.08,9.06,9.07,80400.0
2011-11-23 14:20:00,9.07,9.08,9.06,9.06,68800.0,9.07,9.08,9.06,9.06,68800.0
2011-11-23 14:30:00,9.07,9.08,9.06,9.07,26400.0,9.07,9.08,9.06,9.07,26400.0
2011-11-23 14:40:00,9.07,9.08,9.04,9.04,42400.0,9.07,9.08,9.04,9.04,42400.0
2011-11-23 14:50:00,9.04,9.04,9.01,9.01,34000.0,9.04,9.04,9.01,9.01,34000.0
2011-11-23 15:00:00,9.01,9.04,8.99,9.04,79600.0,9.01,9.04,8.99,9.04,79600.0
2011-11-23 15:10:00,9.04,9.06,9.04,9.04,54000.0,9.04,9.06,9.04,9.04,54000.0
2011-11-23 15:20:00,9.04,9.06,9.03,9.03,47200.0,9.04,9.06,9.03,9.03,47200.0
2011-11-23 15:30:00,9.04,9.05,9.03,9.03,54400.0,9.04,9.05,9.03,9.03,54400.0
2011-11-23 15:40:00,9.04,9.07,9.03,9.06,84400.0,9.04,9.07,9.03,9.06,84400.0
2011-11-23 15:50:00,9.06,9.07,9.0,9.01,138000.0,9.06,9.07,9.0,9.01,138000.0
2011-11-25 09:30:00,8.94,9.0,8.9,9.0,24000.0,8.94,9.0,8.9,9.0,24000.0
2011-11-25 09:40:00,9.0,9.02,8.99,8.99,4000.0,9.0,9.02,8.99,8.99,4000.0
2011-11-25 09:50:00,8.97,8.99,8.94,8.94,14400.0,8.97,8.99,8.94,8.94,14400.0
2011-11-25 10:00:00,8.94,8.95,8.93,8.95,12400.0,8.94,8.95,8.93,8.95,12400.0
2011-11-25 10:10:00,8.94,8.96,8.93,8.96,14000.0,8.94,8.96,8.93,8.96,14000.0
2011-11-25 10:20:00,8.96,8.96,8.94,8.95,3600.0,8.96,8.96,8.94,8.95,3600.0
2011-11-25 10:30:00,8.95,8.95,8.93,8.93,7200.0,8.95,8.95,8.93,8.93,7200.0
2011-11-25 10:40:00,8.94,8.95,8.93,8.93,8400.0,8.94,8.95,8.93,8.93,8400.0
2011-11-25 10:50:00,8.93,8.93,8.91,8.91,17200.0,8.93,8.93,8.91,8.91,17200.0
2011-11-25 11:00:00,8.9,8.92,8.88,8.89,40400.0,8.9,8.92,8.88,8.89,40400.0
2011-11-25 11:10:00,8.89,8.92,8.88,8.91,28400.0,8.89,8.92,8.88,8.91,28400.0
2011-11-25 11:20:00,8.91,8.93,8.9,8.9,17600.0,8.91,8.93,8.9,8.9,17600.0
2011-11-25 11:30:00,8.91,8.92,8.9,8.9,18000.0,8.91,8.92,8.9,8.9,18000.0
2011-11-25 11:40:00,8.9,8.92,8.88,8.88,72400.0,8.9,8.92,8.88,8.88,72400.0
2011-11-25 11:50:00,8.88,8.89,8.83,8.83,10400.0,8.88,8.89,8.83,8.83,10400.0
2011-11-25 12:00:00,8.83,8.83,8.78,8.78,12000.0,8.83,8.83,8.78,8.78,12000.0
2011-11-25 12:10:00,8.79,8.79,8.77,8.78,23600.0,8.79,8.79,8.77,8.78,23600.0
2011-11-25 12:20:00,8.78,8.81,8.77,8.81,12400.0,8.78,8.81,8.77,8.81,12400.0
2011-11-25 12:30:00,8.81,8.83,8.81,8.81,31200.0,8.81,8.83,8.81,8.81,31200.0
2011-11-25 12:40:00,8.81,8.81,8.77,8.78,59200.0,8.81,8.81,8.77,8.78,59200.0
2011-11-25 12:50:00,8.78,8.81,8.74,8.74,56000.0,8.78,8.81,8.74,8.74,56000.0
2011-11-28 09:30:00,8.98,9.08,8.98,9.08,34800.0,8.98,9.08,8.98,9.08,34800.0
2011-11-28 09:40:00,9.09,9.15,9.07,9.11,30000.0,9.09,9.15,9.07,9.11,30000.0
2011-11-28 09:50:00,9.12,9.19,9.11,9.15,64400.0,9.12,9.19,9.11,9.15,64400.0
2011-11-28 10:00:00,9.15,9.19,9.15,9.19,36800.0,9.15,9.19,9.15,9.19,36800.0
2011-11-28 10:10:00,9.18,9.21,9.18,9.21,22800.0,9.18,9.21,9.18,9.21,22800.0
2011-11-28 10:20:00,9.22,9.25,9.22,9.25,24400.0,9.22,9.25,9.22,9.25,24400.0
2011-11-28 10:30:00,9.25,9.33,9.25,9.32,60400.0,9.25,9.33,9.25,9.32,60400.0
2011-11-28 10:40:00,9.32,9.34,9.31,9.31,34000.0,9.32,9.34,9.31,9.31,34000.0
2011-11-28 10:50:00,9.31,9.33,9.31,9.31,26800.0,9.31,9.33,9.31,9.31,26800.0
2011-11-28 11:00:00,9.31,9.32,9.3,9.31,16000.0,9.31,9.32,9.3,9.31,16000.0
2011-11-28 11:10:00,9.31,9.33,9.3,9.31,6800.0,9.31,9.33,9.3,9.31,6800.0
2011-11-28 11:20:00,9.3,9.31,9.3,9.3,9200.0,9.3,9.31,9.3,9.3,9200.0
2011-11-28 11:30:00,9.31,9.31,9.28,9.28,8400.0,9.31,9.31,9.28,9.28,8400.0
2011-11-28 11:40:00,9.29,9.31,9.29,9.3,10400.0,9.29,9.31,9.29,9.3,10400.0
2011-11-28 11:50:00,9.29,9.29,9.28,9.28,13600.0,9.29,9.29,9.28,9.28,13600.0
2011-11-28 12:00:00,9.27,9.28,9.21,9.21,77600.0,9.27,9.28,9.21,9.21,77600.0
2011-11-28 12:10:00,9.22,9.24,9.21,9.23,9200.0,9.22,9.24,9.21,9.23,9200.0
2011-11-28 12:20:00,9.23,9.24,9.22,9.22,5200.0,9.23,9.24,9.22,9.22,5200.0
2011-11-28 12:30:00,9.21,9.22,9.2,9.21,17600.0,9.21,9.22,9.2,9.21,17600.0
2011-11-28 12:40:00,9.21,9.22,9.2,9.21,15200.0,9.21,9.22,9.2,9.21,15200.0
2011-11-28 12:50:00,9.21,9.22,9.2,9.2,17600.0,9.21,9.22,9.2,9.2,17600.0
2011-11-28 13:00:00,9.21,9.21,9.17,9.19,35600.0,9.21,9.21,9.17,9.19,35600.0
2011-11-28 13:10:00,9.18,9.19,9.18,9.19,25600.0,9.18,9.19,9.18,9.19,25600.0
2011-11-28 13:20:00,9.19,9.19,9.18,9.19,31600.0,9.19,9.19,9.18,9.19,31600.0
2011-11-28 13:30:00,9.18,9.19,9.16,9.18,38000.0,9.18,9.19,9.16,9.18,38000.0
2011-11-28 13:40:00,9.19,9.19,9.18,9.18,20400.0,9.19,9.19,9.18,9.18,20400.0
2011-11-28 13:50:00,9.18,9.18,9.14,9.14,18800.0,9.18,9.18,9.14,9.14,18800.0
2011-11-28 14:00:00,9.15,9.17,9.15,9.17,13600.0,9.15,9.17,9.15,9.17,13600.0
2011-11-28 14:10:00,9.18,9.19,9.18,9.19,41600.0,9.18,9.19,9.18,9.19,41600.0
2011-11-28 14:20:00,9.19,9.19,9.18,9.18,22000.0,9.19,9.19,9.18,9.18,22000.0
2011-11-28 14:30:00,9.18,9.18,9.17,9.17,29600.0,9.18,9.18,9.17,9.17,29600.0
2011-11-28 14:40:00,9.17,9.18,9.16,9.16,28400.0,9.17,9.18,9.16,9.16,28400.0
2011-11-28 14:50:00,9.16,9.17,9.15,9.17,19200.0,9.16,9.17,9.15,9.17,19200.0
2011-11-28 15:00:00,9.17,9.18,9.15,9.16,34800.0,9.17,9.18,9.15,9.16,34800.0
2011-11-28 15:10:00,9.15,9.16,9.13,9.14,36400.0,9.15,9.16,9.13,9.14,36400.0
2011-11-28 15:20:00,9.14,9.14,9.12,9.13,115600.0,9.14,9.14,9.12,9.13,115600.0
2011-11-28 15:30:00,9.12,9.14,9.12,9.12,128800.0,9.12,9.14,9.12,9.12,128800.0
2011-11-28 15:40:00,9.12,9.13,9.11,9.13,106800.0,9.12,9.13,9.11,9.13,106800.0
2011-11-28 15:50:00,9.13,9.19,9.12,9.19,246000.0,9.13,9.19,9.12,9.19,246000.0
2011-11-29 09:30:00,9.17,9.17,9.09,9.13,54000.0,9.17,9.17,9.09,9.13,54000.0
2011-11-29 09:40:00,9.13,9.15,9.11,9.12,31200.0,9.13,9.15,9.11,9.12,31200.0
2011-11-29 09:50:00,9.12,9.15,9.1,9.11,40800.0,9.12,9.15,9.1,9.11,40800.0
2011-11-29 10:00:00,9.13,9.18,9.13,9.18,32000.0,9.13,9.18,9.13,9.18,32000.0
2011-11-29 10:10:00,9.18,9.19,9.17,9.17,34400.0,9.18,9.19,9.17,9.17,34400.0
2011-11-29 10:20:00,9.17,9.17,9.16,9.16,24400.0,9.17,9.17,9.16,9.16,24400.0
2011-11-29 10:30:00,9.16,9.16,9.12,9.13,42000.0,9.16,9.16,9.12,9.13,42000.0
2011-11-29 10:40:00,9.13,9.16,9.11,9.12,31200.0,9.13,9.16,9.11,9.12,31200.0
2011-11-29 10:50:00,9.12,9.12,9.06,9.09,32800.0,9.12,9.12,9.06,9.09,32800.0
2011-11-29 11:00:00,9.08,9.1,9.04,9.05,76000.0,9.08,9.1,9.04,9.05,76000.0
2011-11-29 11:10:00,9.05,9.05,9.03,9.04,44400.0,9.05,9.05,9.03,9.04,44400.0
2011-11-29 11:20:00,9.05,9.05,9.03,9.05,24400.0,9.05,9.05,9.03,9.05,24400.0
2011-11-29 11:30:00,9.05,9.08,9.05,9.08,29600.0,9.05,9.08,9.05,9.08,29600.0
2011-11-29 11:40:00,9.08,9.09,9.05,9.06,27200.0,9.08,9.09,9.05,9.06,27200.0
2011-11-29 11:50:00,9.06,9.06,9.04,9.06,30800.0,9.06,9.06,9.04,9.06,30800.0
2011-11-29 12:00:00,9.06,9.1,9.06,9.09,23600.0,9.06,9.1,9.06,9.09,23600.0
2011-11-29 12:10:00,9.09,9.09,9.08,9.09,15200.0,9.09,9.09,9.08,9.09,15200.0
2011-11-29 12:20:00,9.09,9.1,9.08,9.09,21200.0,9.09,9.1,9.08,9.09,21200.0
2011-11-29 12:30:00,9.09,9.09,9.04,9.04,28000.0,9.09,9.09,9.04,9.04,28000.0
2011-11-29 12:40:00,9.04,9.05,9.01,9.01,48000.0,9.04,9.05,9.01,9.01,48000.0
2011-11-29 12:50:00,9.01,9.03,9.01,9.03,48800.0,9.01,9.03,9.01,9.03,48800.0
2011-11-29 13:00:00,9.03,9.03,9.01,9.02,34400.0,9.03,9.03,9.01,9.02,34400.0
2011-11-29 13:10:00,9.02,9.02,8.99,9.0,40000.0,9.02,9.02,8.99,9.0,40000.0
2011-11-29 13:20:00,8.99,9.03,8.99,9.02,21600.0,8.99,9.03,8.99,9.02,21600.0
2011-11-29 13:30:00,9.02,9.02,9.0,9.02,32400.0,9.02,9.02,9.0,9.02,32400.0
2011-11-29 13:40:00,9.02,9.03,9.02,9.02,20800.0,9.02,9.03,9.02,9.02,20800.0
2011-11-29 13:50:00,9.02,9.03,8.98,9.0,29600.0,9.02,9.03,8.98,9.0,29600.0
2011-11-29 14:00:00,9.0,9.02,8.98,9.0,16400.0,9.0,9.02,8.98,9.0,16400.0
2011-11-29 14:10:00,9.0,9.0,8.99,8.99,5600.0,9.0,9.0,8.99,8.99,5600.0
2011-11-29 14:20:00,9.02,9.03,9.02,9.03,12400.0,9.02,9.03,9.02,9.03,12400.0
2011-11-29 14:30:00,9.04,9.05,9.04,9.05,8800.0,9.04,9.05,9.04,9.05,8800.0
2011-11-29 14:40:00,9.05,9.08,9.05,9.06,16800.0,9.05,9.08,9.05,9.06,16800.0
2011-11-29 14:50:00,9.05,9.08,9.05,9.05,14800.0,9.05,9.08,9.05,9.05,14800.0
2011-11-29 15:00:00,9.06,9.09,9.05,9.07,46000.0,9.06,9.09,9.05,9.07,46000.0
2011-11-29 15:10:00,9.08,9.14,9.08,9.14,47200.0,9.08,9.14,9.08,9.14,47200.0
2011-11-29 15:20:00,9.15,9.15,9.11,9.13,86400.0,9.15,9.15,9.11,9.13,86400.0
2011-11-29 15:30:00,9.13,9.19,9.13,9.18,90400.0,9.13,9.19,9.13,9.18,90400.0
2011-11-29 15:40:00,9.18,9.22,9.17,9.21,120000.0,9.18,9.22,9.17,9.21,120000.0
2011-11-29 15:50:00,9.21,9.24,9.18,9.24,276400.0,9.21,9.24,9.18,9.24,276400.0
2011-11-30 09:30:00,9.54,9.59,9.35,9.53,75200.0,9.54,9.59,9.35,9.53,75200.0
2011-11-30 09:40:00,9.54,9.56,9.48,9.48,82800.0,9.54,9.56,9.48,9.48,82800.0
2011-11-30 09:50:00,9.48,9.49,9.45,9.46,49200.0,9.48,9.49,9.45,9.46,49200.0
2011-11-30 10:00:00,9.47,9.49,9.44,9.46,59600.0,9.47,9.49,9.44,9.46,59600.0
2011-11-30 10:10:00,9.46,9.48,9.44,9.47,27200.0,9.46,9.48,9.44,9.47,27200.0
2011-11-30 10:20:00,9.47,9.52,9.47,9.5,51200.0,9.47,9.52,9.47,9.5,51200.0
2011-11-30 10:30:00,9.49,9.52,9.49,9.52,34000.0,9.49,9.52,9.49,9.52,34000.0
2011-11-30 10:40:00,9.52,9.53,9.5,9.51,21600.0,9.52,9.53,9.5,9.51,21600.0
2011-11-30 10:50:00,9.51,9.54,9.5,9.51,67600.0,9.51,9.54,9.5,9.51,67600.0
2011-11-30 11:00:00,9.5,9.52,9.49,9.5,16000.0,9.5,9.52,9.49,9.5,16000.0
2011-11-30 11:10:00,9.5,9.52,9.49,9.5,18800.0,9.5,9.52,9.49,9.5,18800.0
2011-11-30 11:20:00,9.5,9.52,9.5,9.5,21200.0,9.5,9.52,9.5,9.5,21200.0
2011-11-30 11:30:00,9.5,9.52,9.5,9.51,11200.0,9.5,9.52,9.5,9.51,11200.0
2011-11-30 11:40:00,9.51,9.52,9.51,9.52,14400.0,9.51,9.52,9.51,9.52,14400.0
2011-11-30 11:50:00,9.52,9.52,9.49,9.5,8800.0,9.52,9.52,9.49,9.5,8800.0
2011-11-30 12:00:00,9.51,9.51,9.49,9.49,14000.0,9.51,9.51,9.49,9.49,14000.0
2011-11-30 12:10:00,9.49,9.51,9.49,9.5,13600.0,9.49,9.51,9.49,9.5,13600.0
2011-11-30 12:20:00,9.49,9.51,9.49,9.51,8000.0,9.49,9.51,9.49,9.51,8000.0
2011-11-30 12:30:00,9.51,9.51,9.49,9.5,25200.0,9.51,9.51,9.49,9.5,25200.0
2011-11-30 12:40:00,9.5,9.52,9.49,9.51,15200.0,9.5,9.52,9.49,9.51,15200.0
2011-11-30 12:50:00,9.51,9.52,9.51,9.51,12400.0,9.51,9.52,9.51,9.51,12400.0
2011-11-30 13:00:00,9.52,9.52,9.51,9.52,69200.0,9.52,9.52,9.51,9.52,69200.0
2011-11-30 13:10:00,9.52,9.53,9.51,9.53,15600.0,9.52,9.53,9.51,9.53,15600.0
2011-11-30 13:20:00,9.52,9.53,9.52,9.52,15600.0,9.52,9.53,9.52,9.52,15600.0
2011-11-30 13:30:00,9.52,9.53,9.51,9.51,57600.0,9.52,9.53,9.51,9.51,57600.0
2011-11-30 13:40:00,9.51,9.53,9.51,9.52,18000.0,9.51,9.53,9.51,9.52,18000.0
2011-11-30 13:50:00,9.51,9.53,9.51,9.52,30800.0,9.51,9.53,9.51,9.52,30800.0
2011-11-30 14:00:00,9.53,9.53,9.49,9.49,51200.0,9.53,9.53,9.49,9.49,51200.0
2011-11-30 14:10:00,9.49,9.51,9.48,9.51,16400.0,9.49,9.51,9.48,9.51,16400.0
2011-11-30 14:20:00,9.5,9.52,9.49,9.51,85200.0,9.5,9.52,9.49,9.51,85200.0
2011-11-30 14:30:00,9.51,9.54,9.51,9.53,80800.0,9.51,9.54,9.51,9.53,80800.0
2011-11-30 14:40:00,9.54,9.54,9.52,9.52,29600.0,9.54,9.54,9.52,9.52,29600.0
2011-11-30 14:50:00,9.51,9.55,9.51,9.55,34400.0,9.51,9.55,9.51,9.55,34400.0
2011-11-30 15:00:00,9.55,9.55,9.52,9.53,58400.0,9.55,9.55,9.52,9.53,58400.0
2011-11-30 15:10:00,9.53,9.54,9.52,9.52,104000.0,9.53,9.54,9.52,9.52,104000.0
2011-11-30 15:20:00,9.52,9.55,9.51,9.55,78400.0,9.52,9.55,9.51,9.55,78400.0
2011-11-30 15:30:00,9.55,9.55,9.53,9.55,69600.0,9.55,9.55,9.53,9.55,69600.0
2011-11-30 15:40:00,9.55,9.62,9.55,9.62,132000.0,9.55,9.62,9.55,9.62,132000.0
2011-11-30 15:50:00,9.62,9.68,9.62,9.67,247200.0,9.62,9.68,9.62,9.67,247200.0
2011-12-01 09:30:00,9.59,9.65,9.59,9.61,52000.0,9.59,9.65,9.59,9.61,52000.0
2011-12-01 09:40:00,9.6,9.64,9.6,9.63,18400.0,9.6,9.64,9.6,9.63,18400.0
2011-12-01 09:50:00,9.65,9.75,9.63,9.72,30800.0,9.65,9.75,9.63,9.72,30800.0
2011-12-01 10:00:00,9.73,9.75,9.71,9.74,27200.0,9.73,9.75,9.71,9.74,27200.0
2011-12-01 10:10:00,9.74,9.75,9.71,9.71,14000.0,9.74,9.75,9.71,9.71,14000.0
2011-12-01 10:20:00,9.72,9.72,9.7,9.7,24000.0,9.72,9.72,9.7,9.7,24000.0
2011-12-01 10:30:00,9.7,9.7,9.66,9.66,22000.0,9.7,9.7,9.66,9.66,22000.0
2011-12-01 10:40:00,9.66,9.67,9.65,9.65,126800.0,9.66,9.67,9.65,9.65,126800.0
2011-12-01 10:50:00,9.65,9.67,9.65,9.66,44400.0,9.65,9.67,9.65,9.66,44400.0
2011-12-01 11:00:00,9.66,9.67,9.66,9.66,37200.0,9.66,9.67,9.66,9.66,37200.0
2011-12-01 11:10:00,9.66,9.67,9.65,9.67,28000.0,9.66,9.67,9.65,9.67,28000.0
2011-12-01 11:20:00,9.67,9.67,9.65,9.67,15200.0,9.67,9.67,9.65,9.67,15200.0
2011-12-01 11:30:00,9.66,9.67,9.65,9.67,76800.0,9.66,9.67,9.65,9.67,76800.0
2011-12-01 11:40:00,9.67,9.67,9.66,9.66,46000.0,9.67,9.67,9.66,9.66,46000.0
2011-12-01 11:50:00,9.67,9.69,9.67,9.68,18800.0,9.67,9.69,9.67,9.68,18800.0
2011-12-01 12:00:00,9.68,9.69,9.65,9.66,53600.0,9.68,9.69,9.65,9.66,53600.0
2011-12-01 12:10:00,9.66,9.66,9.63,9.64,88400.0,9.66,9.66,9.63,9.64,88400.0
2011-12-01 12:20:00,9.65,9.67,9.65,9.66,24800.0,9.65,9.67,9.65,9.66,24800.0
2011-12-01 12:30:00,9.66,9.67,9.65,9.65,110800.0,9.66,9.67,9.65,9.65,110800.0
2011-12-01 12:40:00,9.65,9.66,9.64,9.64,14000.0,9.65,9.66,9.64,9.64,14000.0
2011-12-01 12:50:00,9.64,9.65,9.62,9.62,13200.0,9.64,9.65,9.62,9.62,13200.0
2011-12-01 13:00:00,9.62,9.62,9.61,9.62,17200.0,9.62,9.62,9.61,9.62,17200.0
2011-12-01 13:10:00,9.63,9.63,9.62,9.63,10800.0,9.63,9.63,9.62,9.63,10800.0
2011-12-01 13:20:00,9.63,9.65,9.63,9.65,10800.0,9.63,9.65,9.63,9.65,10800.0
2011-12-01 13:30:00,9.65,9.66,9.63,9.63,14000.0,9.65,9.66,9.63,9.63,14000.0
2011-12-01 13:40:00,9.64,9.71,9.64,9.7,24400.0,9.64,9.71,9.64,9.7,24400.0
2011-12-01 13:50:00,9.71,9.71,9.68,9.69,24800.0,9.71,9.71,9.68,9.69,24800.0
2011-12-01 14:00:00,9.69,9.69,9.66,9.66,14800.0,9.69,9.69,9.66,9.66,14800.0
2011-12-01 14:10:00,9.66,9.67,9.65,9.65,21200.0,9.66,9.67,9.65,9.65,21200.0
2011-12-01 14:20:00,9.66,9.67,9.66,9.67,6400.0,9.66,9.67,9.66,9.67,6400.0
2011-12-01 14:30:00,9.67,9.67,9.66,9.66,15200.0,9.67,9.67,9.66,9.66,15200.0
2011-12-01 14:40:00,9.66,9.68,9.65,9.67,25600.0,9.66,9.68,9.65,9.67,25600.0
2011-12-01 14:50:00,9.67,9.68,9.67,9.68,23200.0,9.67,9.68,9.67,9.68,23200.0
2011-12-01 15:00:00,9.67,9.67,9.65,9.65,21600.0,9.67,9.67,9.65,9.65,21600.0
2011-12-01 15:10:00,9.66,9.68,9.66,9.68,26400.0,9.66,9.68,9.66,9.68,26400.0
2011-12-01 15:20:00,9.68,9.69,9.67,9.69,158000.0,9.68,9.69,9.67,9.69,158000.0
2011-12-01 15:30:00,9.69,9.69,9.64,9.64,52400.0,9.69,9.69,9.64,9.64,52400.0
2011-12-01 15:40:00,9.64,9.64,9.61,9.61,78000.0,9.64,9.64,9.61,9.61,78000.0
2011-12-01 15:50:00,9.61,9.61,9.57,9.58,189200.0,9.61,9.61,9.57,9.58,189200.0
2011-12-02 09:30:00,9.72,9.75,9.69,9.73,54800.0,9.72,9.75,9.69,9.73,54800.0
2011-12-02 09:40:00,9.72,9.74,9.7,9.73,104400.0,9.72,9.74,9.7,9.73,104400.0
2011-12-02 09:50:00,9.74,9.75,9.7,9.73,65600.0,9.74,9.75,9.7,9.73,65600.0
2011-12-02 10:00:00,9.73,9.75,9.73,9.73,20800.0,9.73,9.75,9.73,9.73,20800.0
2011-12-02 10:10:00,9.74,9.75,9.73,9.74,36800.0,9.74,9.75,9.73,9.74,36800.0
2011-12-02 10:20:00,9.74,9.75,9.74,9.75,23200.0,9.74,9.75,9.74,9.75,23200.0
2011-12-02 10:30:00,9.75,9.77,9.72,9.74,78800.0,9.75,9.77,9.72,9.74,78800.0
2011-12-02 10:40:00,9.74,9.74,9.7,9.72,25600.0,9.74,9.74,9.7,9.72,25600.0
2011-12-02 10:50:00,9.72,9.74,9.72,9.72,20000.0,9.72,9.74,9.72,9.72,20000.0
2011-12-02 11:00:00,9.71,9.71,9.68,9.68,4400.0,9.71,9.71,9.68,9.68,4400.0
2011-12-02 11:10:00,9.69,9.69,9.68,9.69,23200.0,9.69,9.69,9.68,9.69,23200.0
2011-12-02 11:20:00,9.69,9.69,9.66,9.66,12400.0,9.69,9.69,9.66,9.66,12400.0
2011-12-02 11:30:00,9.66,9.67,9.61,9.61,28000.0,9.66,9.67,9.61,9.61,28000.0
2011-12-02 11:40:00,9.61,9.61,9.58,9.58,24000.0,9.61,9.61,9.58,9.58,24000.0
2011-12-02 11:50:00,9.57,9.59,9.57,9.59,6400.0,9.57,9.59,9.57,9.59,6400.0
2011-12-02 12:00:00,9.58,9.59,9.56,9.57,15600.0,9.58,9.59,9.56,9.57,15600.0
2011-12-02 12:10:00,9.58,9.58,9.56,9.58,11600.0,9.58,9.58,9.56,9.58,11600.0
2011-12-02 12:20:00,9.58,9.59,9.58,9.59,14800.0,9.58,9.59,9.58,9.59,14800.0
2011-12-02 12:30:00,9.58,9.59,9.58,9.59,11200.0,9.58,9.59,9.58,9.59,11200.0
2011-12-02 12:40:00,9.59,9.59,9.57,9.59,15600.0,9.59,9.59,9.57,9.59,15600.0
2011-12-02 12:50:00,9.59,9.59,9.59,9.59,5600.0,9.59,9.59,9.59,9.59,5600.0
2011-12-02 13:00:00,9.58,9.59,9.57,9.57,17200.0,9.58,9.59,9.57,9.57,17200.0
2011-12-02 13:10:00,9.56,9.56,9.53,9.53,22800.0,9.56,9.56,9.53,9.53,22800.0
2011-12-02 13:20:00,9.53,9.54,9.53,9.53,18800.0,9.53,9.54,9.53,9.53,18800.0
2011-12-02 13:30:00,9.53,9.53,9.52,9.52,12400.0,9.53,9.53,9.52,9.52,12400.0
2011-12-02 13:40:00,9.52,9.52,9.48,9.49,27200.0,9.52,9.52,9.48,9.49,27200.0
2011-12-02 13:50:00,9.49,9.49,9.45,9.45,25600.0,9.49,9.49,9.45,9.45,25600.0
2011-12-02 14:00:00,9.46,9.47,9.43,9.45,22400.0,9.46,9.47,9.43,9.45,22400.0
2011-12-02 14:10:00,9.46,9.46,9.44,9.44,40000.0,9.46,9.46,9.44,9.44,40000.0
2011-12-02 14:20:00,9.45,9.45,9.43,9.43,41600.0,9.45,9.45,9.43,9.43,41600.0
2011-12-02 14:30:00,9.43,9.43,9.39,9.39,83600.0,9.43,9.43,9.39,9.39,83600.0
2011-12-02 14:40:00,9.4,9.4,9.38,9.38,82400.0,9.4,9.4,9.38,9.38,82400.0
2011-12-02 14:50:00,9.38,9.38,9.37,9.37,43600.0,9.38,9.38,9.37,9.37,43600.0
2011-12-02 15:00:00,9.37,9.4,9.37,9.38,55200.0,9.37,9.4,9.37,9.38,55200.0
2011-12-02 15:10:00,9.38,9.4,9.38,9.38,53200.0,9.38,9.4,9.38,9.38,53200.0
2011-12-02 15:20:00,9.38,9.38,9.37,9.38,43600.0,9.38,9.38,9.37,9.38,43600.0
2011-12-02 15:30:00,9.38,9.41,9.37,9.41,97600.0,9.38,9.41,9.37,9.41,97600.0
2011-12-02 15:40:00,9.41,9.45,9.4,9.44,145200.0,9.41,9.45,9.4,9.44,145200.0
2011-12-02 15:50:00,9.44,9.45,9.42,9.44,290400.0,9.44,9.45,9.42,9.44,290400.0
2011-12-05 09:30:00,9.65,9.7,9.6,9.62,39200.0,9.65,9.7,9.6,9.62,39200.0
2011-12-05 09:40:00,9.61,9.64,9.58,9.62,52000.0,9.61,9.64,9.58,9.62,52000.0
2011-12-05 09:50:00,9.62,9.64,9.61,9.64,29600.0,9.62,9.64,9.61,9.64,29600.0
2011-12-05 10:00:00,9.65,9.65,9.61,9.63,94400.0,9.65,9.65,9.61,9.63,94400.0
2011-12-05 10:10:00,9.63,9.65,9.62,9.62,95600.0,9.63,9.65,9.62,9.62,95600.0
2011-12-05 10:20:00,9.62,9.63,9.62,9.63,43200.0,9.62,9.63,9.62,9.63,43200.0
2011-12-05 10:30:00,9.62,9.64,9.62,9.63,75600.0,9.62,9.64,9.62,9.63,75600.0
2011-12-05 10:40:00,9.63,9.69,9.63,9.69,43200.0,9.63,9.69,9.63,9.69,43200.0
2011-12-05 10:50:00,9.7,9.71,9.69,9.69,106400.0,9.7,9.71,9.69,9.69,106400.0
2011-12-05 11:00:00,9.69,9.69,9.68,9.69,12400.0,9.69,9.69,9.68,9.69,12400.0
2011-12-05 11:10:00,9.69,9.7,9.69,9.69,18000.0,9.69,9.7,9.69,9.69,18000.0
2011-12-05 11:20:00,9.69,9.69,9.67,9.68,11600.0,9.69,9.69,9.67,9.68,11600.0
2011-12-05 11:30:00,9.69,9.7,9.68,9.7,27600.0,9.69,9.7,9.68,9.7,27600.0
2011-12-05 11:40:00,9.69,9.7,9.69,9.69,14400.0,9.69,9.7,9.69,9.69,14400.0
2011-12-05 11:50:00,9.69,9.7,9.69,9.69,34800.0,9.69,9.7,9.69,9.69,34800.0
2011-12-05 12:00:00,9.69,9.7,9.69,9.69,43200.0,9.69,9.7,9.69,9.69,43200.0
2011-12-05 12:10:00,9.69,9.69,9.69,9.69,82800.0,9.69,9.69,9.69,9.69,82800.0
2011-12-05 12:20:00,9.69,9.71,9.69,9.7,50800.0,9.69,9.71,9.69,9.7,50800.0
2011-12-05 12:30:00,9.7,9.71,9.7,9.7,28800.0,9.7,9.71,9.7,9.7,28800.0
2011-12-05 12:40:00,9.7,9.71,9.7,9.71,24800.0,9.7,9.71,9.7,9.71,24800.0
2011-12-05 12:50:00,9.71,9.73,9.71,9.72,46800.0,9.71,9.73,9.71,9.72,46800.0
2011-12-05 13:00:00,9.72,9.72,9.71,9.72,51200.0,9.72,9.72,9.71,9.72,51200.0
2011-12-05 13:10:00,9.72,9.72,9.71,9.71,18400.0,9.72,9.72,9.71,9.71,18400.0
2011-12-05 13:20:00,9.71,9.72,9.71,9.72,16400.0,9.71,9.72,9.71,9.72,16400.0
2011-12-05 13:30:00,9.72,9.74,9.72,9.72,38800.0,9.72,9.74,9.72,9.72,38800.0
2011-12-05 13:40:00,9.71,9.71,9.66,9.66,24000.0,9.71,9.71,9.66,9.66,24000.0
2011-12-05 13:50:00,9.65,9.68,9.65,9.66,26400.0,9.65,9.68,9.65,9.66,26400.0
2011-12-05 14:00:00,9.65,9.65,9.62,9.63,23200.0,9.65,9.65,9.62,9.63,23200.0
2011-12-05 14:10:00,9.63,9.65,9.63,9.63,42800.0,9.63,9.65,9.63,9.63,42800.0
2011-12-05 14:20:00,9.63,9.63,9.58,9.6,143600.0,9.63,9.63,9.58,9.6,143600.0
2011-12-05 14:30:00,9.6,9.62,9.59,9.61,27200.0,9.6,9.62,9.59,9.61,27200.0
2011-12-05 14:40:00,9.62,9.65,9.62,9.65,49600.0,9.62,9.65,9.62,9.65,49600.0
2011-12-05 14:50:00,9.65,9.69,9.65,9.69,43200.0,9.65,9.69,9.65,9.69,43200.0
2011-12-05 15:00:00,9.68,9.69,9.64,9.65,38400.0,9.68,9.69,9.64,9.65,38400.0
2011-12-05 15:10:00,9.64,9.64,9.59,9.61,39600.0,9.64,9.64,9.59,9.61,39600.0
2011-12-05 15:20:00,9.61,9.62,9.6,9.61,70400.0,9.61,9.62,9.6,9.61,70400.0
2011-12-05 15:30:00,9.6,9.61,9.6,9.6,74800.0,9.6,9.61,9.6,9.6,74800.0
2011-12-05 15:40:00,9.6,9.66,9.59,9.65,204800.0,9.6,9.66,9.59,9.65,204800.0
2011-12-05 15:50:00,9.65,9.69,9.65,9.67,321600.0,9.65,9.69,9.65,9.67,321600.0
2011-12-06 09:30:00,9.63,9.71,9.63,9.68,55200.0,9.63,9.71,9.63,9.68,55200.0
2011-12-06 09:40:00,9.67,9.67,9.57,9.57,26800.0,9.67,9.67,9.57,9.57,26800.0
2011-12-06 09:50:00,9.56,9.6,9.56,9.57,17600.0,9.56,9.6,9.56,9.57,17600.0
2011-12-06 10:00:00,9.58,9.6,9.55,9.55,18000.0,9.58,9.6,9.55,9.55,18000.0
2011-12-06 10:10:00,9.55,9.56,9.54,9.55,11200.0,9.55,9.56,9.54,9.55,11200.0
2011-12-06 10:20:00,9.56,9.58,9.54,9.56,13600.0,9.56,9.58,9.54,9.56,13600.0
2011-12-06 10:30:00,9.56,9.59,9.56,9.58,88800.0,9.56,9.59,9.56,9.58,88800.0
2011-12-06 10:40:00,9.57,9.59,9.57,9.58,94400.0,9.57,9.59,9.57,9.58,94400.0
2011-12-06 10:50:00,9.58,9.59,9.56,9.58,68800.0,9.58,9.59,9.56,9.58,68800.0
2011-12-06 11:00:00,9.58,9.59,9.56,9.56,16400.0,9.58,9.59,9.56,9.56,16400.0
2011-12-06 11:10:00,9.56,9.56,9.54,9.54,7200.0,9.56,9.56,9.54,9.54,7200.0
2011-12-06 11:20:00,9.53,9.54,9.52,9.53,9200.0,9.53,9.54,9.52,9.53,9200.0
2011-12-06 11:30:00,9.53,9.53,9.51,9.51,11200.0,9.53,9.53,9.51,9.51,11200.0
2011-12-06 11:40:00,9.51,9.51,9.47,9.47,73600.0,9.51,9.51,9.47,9.47,73600.0
2011-12-06 11:50:00,9.47,9.51,9.47,9.51,16000.0,9.47,9.51,9.47,9.51,16000.0
2011-12-06 12:00:00,9.5,9.51,9.48,9.48,9600.0,9.5,9.51,9.48,9.48,9600.0
2011-12-06 12:10:00,9.49,9.51,9.49,9.49,17200.0,9.49,9.51,9.49,9.49,17200.0
2011-12-06 12:20:00,9.49,9.49,9.47,9.48,25600.0,9.49,9.49,9.47,9.48,25600.0
2011-12-06 12:30:00,9.47,9.49,9.47,9.49,15600.0,9.47,9.49,9.47,9.49,15600.0
2011-12-06 12:40:00,9.49,9.49,9.48,9.48,2800.0,9.49,9.49,9.48,9.48,2800.0
2011-12-06 12:50:00,9.48,9.49,9.48,9.49,10800.0,9.48,9.49,9.48,9.49,10800.0
2011-12-06 13:00:00,9.49,9.51,9.49,9.5,30800.0,9.49,9.51,9.49,9.5,30800.0
2011-12-06 13:10:00,9.5,9.54,9.49,9.54,15200.0,9.5,9.54,9.49,9.54,15200.0
2011-12-06 13:20:00,9.54,9.57,9.53,9.56,16800.0,9.54,9.57,9.53,9.56,16800.0
2011-12-06 13:30:00,9.58,9.58,9.56,9.56,32000.0,9.58,9.58,9.56,9.56,32000.0
2011-12-06 13:40:00,9.55,9.56,9.52,9.52,26800.0,9.55,9.56,9.52,9.52,26800.0
2011-12-06 13:50:00,9.53,9.54,9.52,9.54,54000.0,9.53,9.54,9.52,9.54,54000.0
2011-12-06 14:00:00,9.55,9.55,9.52,9.53,12800.0,9.55,9.55,9.52,9.53,12800.0
2011-12-06 14:10:00,9.53,9.54,9.52,9.54,14800.0,9.53,9.54,9.52,9.54,14800.0
2011-12-06 14:20:00,9.53,9.54,9.51,9.52,37200.0,9.53,9.54,9.51,9.52,37200.0
2011-12-06 14:30:00,9.51,9.54,9.51,9.53,65600.0,9.51,9.54,9.51,9.53,65600.0
2011-12-06 14:40:00,9.53,9.54,9.52,9.52,90400.0,9.53,9.54,9.52,9.52,90400.0
2011-12-06 14:50:00,9.53,9.54,9.52,9.53,35200.0,9.53,9.54,9.52,9.53,35200.0
2011-12-06 15:00:00,9.52,9.53,9.52,9.53,22400.0,9.52,9.53,9.52,9.53,22400.0
2011-12-06 15:10:00,9.53,9.56,9.53,9.53,68800.0,9.53,9.56,9.53,9.53,68800.0
2011-12-06 15:20:00,9.53,9.54,9.5,9.51,40000.0,9.53,9.54,9.5,9.51,40000.0
2011-12-06 15:30:00,9.51,9.52,9.5,9.5,81200.0,9.51,9.52,9.5,9.5,81200.0
2011-12-06 15:40:00,9.5,9.52,9.49,9.5,82800.0,9.5,9.52,9.49,9.5,82800.0
2011-12-06 15:50:00,9.5,9.51,9.47,9.48,129200.0,9.5,9.51,9.47,9.48,129200.0
2011-12-07 09:30:00,9.45,9.47,9.39,9.4,31600.0,9.45,9.47,9.39,9.4,31600.0
2011-12-07 09:40:00,9.4,9.42,9.36,9.4,50000.0,9.4,9.42,9.36,9.4,50000.0
2011-12-07 09:50:00,9.42,9.42,9.4,9.42,35600.0,9.42,9.42,9.4,9.42,35600.0
2011-12-07 10:00:00,9.42,9.43,9.4,9.41,32800.0,9.42,9.43,9.4,9.41,32800.0
2011-12-07 10:10:00,9.42,9.42,9.4,9.4,60000.0,9.42,9.42,9.4,9.4,60000.0
2011-12-07 10:20:00,9.39,9.41,9.38,9.41,29600.0,9.39,9.41,9.38,9.41,29600.0
2011-12-07 10:30:00,9.41,9.41,9.39,9.4,18800.0,9.41,9.41,9.39,9.4,18800.0
2011-12-07 10:40:00,9.4,9.43,9.4,9.43,17200.0,9.4,9.43,9.4,9.43,17200.0
2011-12-07 10:50:00,9.43,9.44,9.42,9.44,18800.0,9.43,9.44,9.42,9.44,18800.0
2011-12-07 11:00:00,9.44,9.49,9.44,9.47,22000.0,9.44,9.49,9.44,9.47,22000.0
2011-12-07 11:10:00,9.49,9.49,9.47,9.47,32400.0,9.49,9.49,9.47,9.47,32400.0
2011-12-07 11:20:00,9.48,9.52,9.48,9.51,24000.0,9.48,9.52,9.48,9.51,24000.0
2011-12-07 11:30:00,9.51,9.51,9.49,9.49,76800.0,9.51,9.51,9.49,9.49,76800.0
2011-12-07 11:40:00,9.49,9.51,9.49,9.5,22400.0,9.49,9.51,9.49,9.5,22400.0
2011-12-07 11:50:00,9.5,9.51,9.48,9.51,48000.0,9.5,9.51,9.48,9.51,48000.0
2011-12-07 12:00:00,9.51,9.52,9.49,9.5,34800.0,9.51,9.52,9.49,9.5,34800.0
2011-12-07 12:10:00,9.51,9.52,9.5,9.51,28000.0,9.51,9.52,9.5,9.51,28000.0
2011-12-07 12:20:00,9.52,9.54,9.51,9.53,24400.0,9.52,9.54,9.51,9.53,24400.0
2011-12-07 12:30:00,9.54,9.54,9.53,9.53,7600.0,9.54,9.54,9.53,9.53,7600.0
2011-12-07 12:40:00,9.53,9.53,9.52,9.52,18800.0,9.53,9.53,9.52,9.52,18800.0
2011-12-07 12:50:00,9.52,9.53,9.52,9.53,14400.0,9.52,9.53,9.52,9.53,14400.0
2011-12-07 13:00:00,9.52,9.53,9.5,9.5,10800.0,9.52,9.53,9.5,9.5,10800.0
2011-12-07 13:10:00,9.5,9.5,9.48,9.49,7200.0,9.5,9.5,9.48,9.49,7200.0
2011-12-07 13:20:00,9.49,9.5,9.49,9.49,6400.0,9.49,9.5,9.49,9.49,6400.0
2011-12-07 13:30:00,9.5,9.5,9.49,9.49,3200.0,9.5,9.5,9.49,9.49,3200.0
2011-12-07 13:40:00,9.49,9.5,9.46,9.47,12400.0,9.49,9.5,9.46,9.47,12400.0
2011-12-07 13:50:00,9.47,9.49,9.46,9.48,12800.0,9.47,9.49,9.46,9.48,12800.0
2011-12-07 14:00:00,9.48,9.49,9.47,9.47,9200.0,9.48,9.49,9.47,9.47,9200.0
2011-12-07 14:10:00,9.46,9.48,9.46,9.47,44800.0,9.46,9.48,9.46,9.47,44800.0
2011-12-07 14:20:00,9.48,9.49,9.48,9.49,4800.0,9.48,9.49,9.48,9.49,4800.0
2011-12-07 14:30:00,9.49,9.5,9.48,9.49,16800.0,9.49,9.5,9.48,9.49,16800.0
2011-12-07 14:40:00,9.49,9.49,9.47,9.47,14000.0,9.49,9.49,9.47,9.47,14000.0
2011-12-07 14:50:00,9.47,9.48,9.46,9.47,18400.0,9.47,9.48,9.46,9.47,18400.0
2011-12-07 15:00:00,9.47,9.49,9.47,9.48,8800.0,9.47,9.49,9.47,9.48,8800.0
2011-12-07 15:10:00,9.47,9.5,9.47,9.5,22000.0,9.47,9.5,9.47,9.5,22000.0
2011-12-07 15:20:00,9.51,9.52,9.5,9.51,26400.0,9.51,9.52,9.5,9.51,26400.0
2011-12-07 15:30:00,9.51,9.56,9.51,9.56,41200.0,9.51,9.56,9.51,9.56,41200.0
2011-12-07 15:40:00,9.57,9.61,9.56,9.58,53200.0,9.57,9.61,9.56,9.58,53200.0
2011-12-07 15:50:00,9.58,9.6,9.53,9.54,388400.0,9.58,9.6,9.53,9.54,388400.0
2011-12-08 09:30:00,9.48,9.48,9.4,9.44,15600.0,9.48,9.48,9.4,9.44,15600.0
2011-12-08 09:40:00,9.45,9.47,9.43,9.43,12800.0,9.45,9.47,9.43,9.43,12800.0
2011-12-08 09:50:00,9.43,9.44,9.42,9.42,10000.0,9.43,9.44,9.42,9.42,10000.0
2011-12-08 10:00:00,9.42,9.42,9.37,9.37,16800.0,9.42,9.42,9.37,9.37,16800.0
2011-12-08 10:10:00,9.37,9.38,9.35,9.35,24000.0,9.37,9.38,9.35,9.35,24000.0
2011-12-08 10:20:00,9.34,9.38,9.33,9.38,58000.0,9.34,9.38,9.33,9.38,58000.0
2011-12-08 10:30:00,9.37,9.38,9.36,9.38,15200.0,9.37,9.38,9.36,9.38,15200.0
2011-12-08 10:40:00,9.37,9.38,9.36,9.38,17600.0,9.37,9.38,9.36,9.38,17600.0
2011-12-08 10:50:00,9.38,9.38,9.34,9.34,48800.0,9.38,9.38,9.34,9.34,48800.0
2011-12-08 11:00:00,9.34,9.37,9.34,9.35,12400.0,9.34,9.37,9.34,9.35,12400.0
2011-12-08 11:10:00,9.34,9.34,9.3,9.3,18800.0,9.34,9.34,9.3,9.3,18800.0
2011-12-08 11:20:00,9.3,9.31,9.28,9.28,23200.0,9.3,9.31,9.28,9.28,23200.0
2011-12-08 11:30:00,9.29,9.29,9.28,9.28,8800.0,9.29,9.29,9.28,9.28,8800.0
2011-12-08 11:40:00,9.26,9.29,9.26,9.28,14000.0,9.26,9.29,9.26,9.28,14000.0
2011-12-08 11:50:00,9.28,9.29,9.28,9.29,7600.0,9.28,9.29,9.28,9.29,7600.0
2011-12-08 12:00:00,9.28,9.28,9.26,9.26,9200.0,9.28,9.28,9.26,9.26,9200.0
2011-12-08 12:10:00,9.27,9.28,9.26,9.28,9600.0,9.27,9.28,9.26,9.28,9600.0
2011-12-08 12:20:00,9.27,9.28,9.26,9.26,10400.0,9.27,9.28,9.26,9.26,10400.0
2011-12-08 12:30:00,9.27,9.27,9.21,9.21,15600.0,9.27,9.27,9.21,9.21,15600.0
2011-12-08 12:40:00,9.21,9.23,9.2,9.21,32400.0,9.21,9.23,9.2,9.21,32400.0
2011-12-08 12:50:00,9.21,9.23,9.21,9.22,53200.0,9.21,9.23,9.21,9.22,53200.0
2011-12-08 13:00:00,9.22,9.23,9.18,9.2,26000.0,9.22,9.23,9.18,9.2,26000.0
2011-12-08 13:10:00,9.19,9.19,9.17,9.18,15600.0,9.19,9.19,9.17,9.18,15600.0
2011-12-08 13:20:00,9.18,9.18,9.17,9.18,14800.0,9.18,9.18,9.17,9.18,14800.0
2011-12-08 13:30:00,9.18,9.18,9.17,9.17,12000.0,9.18,9.18,9.17,9.17,12000.0
2011-12-08 13:40:00,9.18,9.19,9.17,9.17,16800.0,9.18,9.19,9.17,9.17,16800.0
2011-12-08 13:50:00,9.18,9.18,9.12,9.15,98800.0,9.18,9.18,9.12,9.15,98800.0
2011-12-08 14:00:00,9.15,9.16,9.14,9.15,24000.0,9.15,9.16,9.14,9.15,24000.0
2011-12-08 14:10:00,9.16,9.21,9.16,9.21,14400.0,9.16,9.21,9.16,9.21,14400.0
2011-12-08 14:20:00,9.2,9.21,9.19,9.21,24000.0,9.2,9.21,9.19,9.21,24000.0
2011-12-08 14:30:00,9.2,9.22,9.2,9.22,69600.0,9.2,9.22,9.2,9.22,69600.0
2011-12-08 14:40:00,9.22,9.23,9.2,9.23,67600.0,9.22,9.23,9.2,9.23,67600.0
2011-12-08 14:50:00,9.23,9.23,9.2,9.22,80000.0,9.23,9.23,9.2,9.22,80000.0
2011-12-08 15:00:00,9.22,9.22,9.21,9.21,34000.0,9.22,9.22,9.21,9.21,34000.0
2011-12-08 15:10:00,9.21,9.24,9.21,9.24,40800.0,9.21,9.24,9.21,9.24,40800.0
2011-12-08 15:20:00,9.26,9.3,9.24,9.3,70800.0,9.26,9.3,9.24,9.3,70800.0
2011-12-08 15:30:00,9.29,9.34,9.28,9.29,52000.0,9.29,9.34,9.28,9.29,52000.0
2011-12-08 15:40:00,9.29,9.29,9.19,9.19,80000.0,9.29,9.29,9.19,9.19,80000.0
2011-12-08 15:50:00,9.19,9.21,9.13,9.15,262000.0,9.19,9.21,9.13,9.15,262000.0
2011-12-09 09:30:00,9.15,9.2,9.15,9.2,33200.0,9.15,9.2,9.15,9.2,33200.0
2011-12-09 09:40:00,9.2,9.22,9.17,9.19,86000.0,9.2,9.22,9.17,9.19,86000.0
2011-12-09 09:50:00,9.19,9.23,9.18,9.19,182800.0,9.19,9.23,9.18,9.19,182800.0
2011-12-09 10:00:00,9.18,9.22,9.17,9.17,102800.0,9.18,9.22,9.17,9.17,102800.0
2011-12-09 10:10:00,9.17,9.18,9.15,9.17,43200.0,9.17,9.18,9.15,9.17,43200.0
2011-12-09 10:20:00,9.19,9.2,9.11,9.11,56800.0,9.19,9.2,9.11,9.11,56800.0
2011-12-09 10:30:00,9.12,9.13,9.1,9.13,12800.0,9.12,9.13,9.1,9.13,12800.0
2011-12-09 10:40:00,9.13,9.19,9.13,9.19,23600.0,9.13,9.19,9.13,9.19,23600.0
2011-12-09 10:50:00,9.18,9.24,9.18,9.22,32800.0,9.18,9.24,9.18,9.22,32800.0
2011-12-09 11:00:00,9.22,9.26,9.22,9.25,15600.0,9.22,9.26,9.22,9.25,15600.0
2011-12-09 11:10:00,9.25,9.27,9.24,9.25,34000.0,9.25,9.27,9.24,9.25,34000.0
2011-12-09 11:20:00,9.25,9.28,9.25,9.28,17600.0,9.25,9.28,9.25,9.28,17600.0
2011-12-09 11:30:00,9.28,9.3,9.28,9.29,18000.0,9.28,9.3,9.28,9.29,18000.0
2011-12-09 11:40:00,9.29,9.29,9.26,9.26,19600.0,9.29,9.29,9.26,9.26,19600.0
2011-12-09 11:50:00,9.26,9.27,9.26,9.26,12000.0,9.26,9.27,9.26,9.26,12000.0
2011-12-09 12:00:00,9.26,9.27,9.26,9.27,15200.0,9.26,9.27,9.26,9.27,15200.0
2011-12-09 12:10:00,9.27,9.28,9.27,9.28,32400.0,9.27,9.28,9.27,9.28,32400.0
2011-12-09 12:20:00,9.29,9.3,9.28,9.28,9200.0,9.29,9.3,9.28,9.28,9200.0
2011-12-09 12:30:00,9.29,9.3,9.28,9.29,10000.0,9.29,9.3,9.28,9.29,10000.0
2011-12-09 12:40:00,9.29,9.31,9.29,9.29,14000.0,9.29,9.31,9.29,9.29,14000.0
2011-12-09 12:50:00,9.29,9.33,9.29,9.33,10800.0,9.29,9.33,9.29,9.33,10800.0
2011-12-09 13:00:00,9.33,9.34,9.31,9.31,17200.0,9.33,9.34,9.31,9.31,17200.0
2011-12-09 13:10:00,9.31,9.32,9.3,9.31,12800.0,9.31,9.32,9.3,9.31,12800.0
2011-12-09 13:20:00,9.32,9.37,9.32,9.36,17600.0,9.32,9.37,9.32,9.36,17600.0
2011-12-09 13:30:00,9.37,9.38,9.36,9.37,10000.0,9.37,9.38,9.36,9.37,10000.0
2011-12-09 13:40:00,9.38,9.38,9.37,9.37,17600.0,9.38,9.38,9.37,9.37,17600.0
2011-12-09 13:50:00,9.37,9.37,9.36,9.36,16800.0,9.37,9.37,9.36,9.36,16800.0
2011-12-09 14:00:00,9.36,9.37,9.35,9.36,12000.0,9.36,9.37,9.35,9.36,12000.0
2011-12-09 14:10:00,9.36,9.36,9.35,9.36,10400.0,9.36,9.36,9.35,9.36,10400.0
2011-12-09 14:20:00,9.36,9.39,9.35,9.38,22400.0,9.36,9.39,9.35,9.38,22400.0
2011-12-09 14:30:00,9.38,9.4,9.38,9.39,19200.0,9.38,9.4,9.38,9.39,19200.0
2011-12-09 14:40:00,9.39,9.4,9.39,9.4,21200.0,9.39,9.4,9.39,9.4,21200.0
2011-12-09 14:50:00,9.4,9.4,9.38,9.38,22400.0,9.4,9.4,9.38,9.38,22400.0
2011-12-09 15:00:00,9.39,9.39,9.36,9.37,16000.0,9.39,9.39,9.36,9.37,16000.0
2011-12-09 15:10:00,9.37,9.38,9.35,9.35,16800.0,9.37,9.38,9.35,9.35,16800.0
2011-12-09 15:20:00,9.35,9.37,9.35,9.37,33200.0,9.35,9.37,9.35,9.37,33200.0
2011-12-09 15:30:00,9.37,9.4,9.37,9.4,57200.0,9.37,9.4,9.37,9.4,57200.0
2011-12-09 15:40:00,9.4,9.44,9.39,9.4,107600.0,9.4,9.44,9.39,9.4,107600.0
2011-12-09 15:50:00,9.4,9.43,9.38,9.39,201600.0,9.4,9.43,9.38,9.39,201600.0
2011-12-12 09:30:00,9.28,9.28,9.22,9.24,35200.0,9.28,9.28,9.22,9.24,35200.0
2011-12-12 09:40:00,9.24,9.26,9.18,9.21,55200.0,9.24,9.26,9.18,9.21,55200.0
2011-12-12 09:50:00,9.21,9.22,9.2,9.21,19200.0,9.21,9.22,9.2,9.21,19200.0
2011-12-12 10:00:00,9.2,9.2,9.17,9.17,24800.0,9.2,9.2,9.17,9.17,24800.0
2011-12-12 10:10:00,9.16,9.19,9.15,9.18,11600.0,9.16,9.19,9.15,9.18,11600.0
2011-12-12 10:20:00,9.16,9.17,9.15,9.16,8800.0,9.16,9.17,9.15,9.16,8800.0
2011-12-12 10:30:00,9.15,9.16,9.13,9.15,33600.0,9.15,9.16,9.13,9.15,33600.0
2011-12-12 10:40:00,9.14,9.16,9.14,9.15,18800.0,9.14,9.16,9.14,9.15,18800.0
2011-12-12 10:50:00,9.15,9.16,9.14,9.15,6800.0,9.15,9.16,9.14,9.15,6800.0
2011-12-12 11:00:00,9.15,9.17,9.15,9.17,20000.0,9.15,9.17,9.15,9.17,20000.0
2011-12-12 11:10:00,9.17,9.18,9.16,9.17,20000.0,9.17,9.18,9.16,9.17,20000.0
2011-12-12 11:20:00,9.17,9.21,9.17,9.19,24400.0,9.17,9.21,9.17,9.19,24400.0
2011-12-12 11:30:00,9.2,9.2,9.17,9.18,12000.0,9.2,9.2,9.17,9.18,12000.0
2011-12-12 11:40:00,9.17,9.17,9.14,9.14,9600.0,9.17,9.17,9.14,9.14,9600.0
2011-12-12 11:50:00,9.14,9.15,9.13,9.13,9600.0,9.14,9.15,9.13,9.13,9600.0
2011-12-12 12:00:00,9.13,9.14,9.13,9.13,6400.0,9.13,9.14,9.13,9.13,6400.0
2011-12-12 12:10:00,9.13,9.14,9.12,9.13,6400.0,9.13,9.14,9.12,9.13,6400.0
2011-12-12 12:20:00,9.13,9.14,9.11,9.12,7600.0,9.13,9.14,9.11,9.12,7600.0
2011-12-12 12:30:00,9.12,9.13,9.12,9.13,4000.0,9.12,9.13,9.12,9.13,4000.0
2011-12-12 12:40:00,9.13,9.13,9.13,9.13,4400.0,9.13,9.13,9.13,9.13,4400.0
2011-12-12 12:50:00,9.13,9.13,9.12,9.12,6400.0,9.13,9.13,9.12,9.12,6400.0
2011-12-12 13:00:00,9.12,9.12,9.11,9.12,13600.0,9.12,9.12,9.11,9.12,13600.0
2011-12-12 13:10:00,9.11,9.12,9.11,9.12,6000.0,9.11,9.12,9.11,9.12,6000.0
2011-12-12 13:20:00,9.12,9.13,9.12,9.13,17200.0,9.12,9.13,9.12,9.13,17200.0
2011-12-12 13:30:00,9.13,9.14,9.11,9.13,17600.0,9.13,9.14,9.11,9.13,17600.0
2011-12-12 13:40:00,9.13,9.14,9.13,9.13,2800.0,9.13,9.14,9.13,9.13,2800.0
2011-12-12 13:50:00,9.13,9.13,9.11,9.11,10800.0,9.13,9.13,9.11,9.11,10800.0
2011-12-12 14:00:00,9.11,9.11,9.09,9.09,8800.0,9.11,9.11,9.09,9.09,8800.0
2011-12-12 14:10:00,9.09,9.1,9.08,9.09,16000.0,9.09,9.1,9.08,9.09,16000.0
2011-12-12 14:20:00,9.09,9.1,9.07,9.07,39200.0,9.09,9.1,9.07,9.07,39200.0
2011-12-12 14:30:00,9.07,9.07,9.04,9.04,29200.0,9.07,9.07,9.04,9.04,29200.0
2011-12-12 14:40:00,9.04,9.05,9.04,9.04,10800.0,9.04,9.05,9.04,9.04,10800.0
2011-12-12 14:50:00,9.04,9.05,9.03,9.05,37600.0,9.04,9.05,9.03,9.05,37600.0
2011-12-12 15:00:00,9.05,9.06,9.05,9.06,16400.0,9.05,9.06,9.05,9.06,16400.0
2011-12-12 15:10:00,9.06,9.06,9.06,9.06,30800.0,9.06,9.06,9.06,9.06,30800.0
2011-12-12 15:20:00,9.06,9.06,9.05,9.05,75200.0,9.06,9.06,9.05,9.05,75200.0
2011-12-12 15:30:00,9.05,9.06,9.05,9.06,120000.0,9.05,9.06,9.05,9.06,120000.0
2011-12-12 15:40:00,9.06,9.08,9.05,9.07,156400.0,9.06,9.08,9.05,9.07,156400.0
2011-12-12 15:50:00,9.07,9.09,9.05,9.09,178400.0,9.07,9.09,9.05,9.09,178400.0
2011-12-13 09:30:00,9.14,9.24,9.14,9.2,24000.0,9.14,9.24,9.14,9.2,24000.0
2011-12-13 09:40:00,9.2,9.22,9.18,9.18,47200.0,9.2,9.22,9.18,9.18,47200.0
2011-12-13 09:50:00,9.18,9.18,9.17,9.17,16000.0,9.18,9.18,9.17,9.17,16000.0
2011-12-13 10:00:00,9.17,9.18,9.14,9.14,118400.0,9.17,9.18,9.14,9.14,118400.0
2011-12-13 10:10:00,9.15,9.15,9.11,9.11,11600.0,9.15,9.15,9.11,9.11,11600.0
2011-12-13 10:20:00,9.11,9.13,9.11,9.11,18400.0,9.11,9.13,9.11,9.11,18400.0
2011-12-13 10:30:00,9.12,9.12,9.1,9.1,7200.0,9.12,9.12,9.1,9.1,7200.0
2011-12-13 10:40:00,9.1,9.11,9.06,9.07,12400.0,9.1,9.11,9.06,9.07,12400.0
2011-12-13 10:50:00,9.07,9.07,9.06,9.07,8000.0,9.07,9.07,9.06,9.07,8000.0
2011-12-13 11:00:00,9.06,9.08,9.06,9.06,44000.0,9.06,9.08,9.06,9.06,44000.0
2011-12-13 11:10:00,9.07,9.08,9.06,9.07,13600.0,9.07,9.08,9.06,9.07,13600.0
2011-12-13 11:20:00,9.07,9.09,9.06,9.08,21200.0,9.07,9.09,9.06,9.08,21200.0
2011-12-13 11:30:00,9.08,9.11,9.08,9.1,14400.0,9.08,9.11,9.08,9.1,14400.0
2011-12-13 11:40:00,9.11,9.11,9.1,9.1,7600.0,9.11,9.11,9.1,9.1,7600.0
2011-12-13 11:50:00,9.11,9.13,9.11,9.13,16000.0,9.11,9.13,9.11,9.13,16000.0
2011-12-13 12:00:00,9.13,9.13,9.11,9.13,26400.0,9.13,9.13,9.11,9.13,26400.0
2011-12-13 12:10:00,9.12,9.13,9.12,9.13,5600.0,9.12,9.13,9.12,9.13,5600.0
2011-12-13 12:20:00,9.12,9.13,9.12,9.13,26400.0,9.12,9.13,9.12,9.13,26400.0
2011-12-13 12:30:00,9.13,9.13,9.1,9.1,24400.0,9.13,9.13,9.1,9.1,24400.0
2011-12-13 12:40:00,9.11,9.12,9.1,9.12,42800.0,9.11,9.12,9.1,9.12,42800.0
2011-12-13 12:50:00,9.12,9.13,9.11,9.12,12000.0,9.12,9.13,9.11,9.12,12000.0
2011-12-13 13:00:00,9.12,9.13,9.12,9.12,10800.0,9.12,9.13,9.12,9.12,10800.0
2011-12-13 13:10:00,9.12,9.13,9.11,9.12,34000.0,9.12,9.13,9.11,9.12,34000.0
2011-12-13 13:20:00,9.11,9.12,9.1,9.11,20400.0,9.11,9.12,9.1,9.11,20400.0
2011-12-13 13:30:00,9.1,9.1,9.09,9.09,9600.0,9.1,9.1,9.09,9.09,9600.0
2011-12-13 13:40:00,9.08,9.1,9.06,9.1,30800.0,9.08,9.1,9.06,9.1,30800.0
2011-12-13 13:50:00,9.1,9.11,9.09,9.11,12800.0,9.1,9.11,9.09,9.11,12800.0
2011-12-13 14:00:00,9.11,9.13,9.11,9.13,41200.0,9.11,9.13,9.11,9.13,41200.0
2011-12-13 14:10:00,9.13,9.13,9.07,9.07,28000.0,9.13,9.13,9.07,9.07,28000.0
2011-12-13 14:20:00,9.08,9.1,9.06,9.09,29200.0,9.08,9.1,9.06,9.09,29200.0
2011-12-13 14:30:00,9.08,9.08,9.04,9.05,44000.0,9.08,9.08,9.04,9.05,44000.0
2011-12-13 14:40:00,9.05,9.07,9.04,9.05,49200.0,9.05,9.07,9.04,9.05,49200.0
2011-12-13 14:50:00,9.05,9.07,9.05,9.06,22400.0,9.05,9.07,9.05,9.06,22400.0
2011-12-13 15:00:00,9.06,9.1,9.06,9.1,144400.0,9.06,9.1,9.06,9.1,144400.0
2011-12-13 15:10:00,9.1,9.1,9.06,9.06,144000.0,9.1,9.1,9.06,9.06,144000.0
2011-12-13 15:20:00,9.06,9.06,8.98,8.99,71600.0,9.06,9.06,8.98,8.99,71600.0
2011-12-13 15:30:00,8.99,8.99,8.92,8.94,78000.0,8.99,8.99,8.92,8.94,78000.0
2011-12-13 15:40:00,8.94,8.97,8.94,8.94,85200.0,8.94,8.97,8.94,8.94,85200.0
2011-12-13 15:50:00,8.94,8.96,8.92,8.94,232000.0,8.94,8.96,8.92,8.94,232000.0
2011-12-14 09:30:00,8.82,8.91,8.81,8.85,180000.0,8.82,8.91,8.81,8.85,180000.0
2011-12-14 09:40:00,8.85,8.9,8.83,8.86,65600.0,8.85,8.9,8.83,8.86,65600.0
2011-12-14 09:50:00,8.85,8.92,8.83,8.9,24400.0,8.85,8.92,8.83,8.9,24400.0
2011-12-14 10:00:00,8.91,8.94,8.9,8.93,45600.0,8.91,8.94,8.9,8.93,45600.0
2011-12-14 10:10:00,8.91,8.93,8.9,8.9,16000.0,8.91,8.93,8.9,8.9,16000.0
2011-12-14 10:20:00,8.9,8.9,8.87,8.9,16000.0,8.9,8.9,8.87,8.9,16000.0
2011-12-14 10:30:00,8.91,8.91,8.9,8.9,24800.0,8.91,8.91,8.9,8.9,24800.0
2011-12-14 10:40:00,8.9,8.9,8.89,8.89,7200.0,8.9,8.9,8.89,8.89,7200.0
2011-12-14 10:50:00,8.9,8.9,8.84,8.84,11200.0,8.9,8.9,8.84,8.84,11200.0
2011-12-14 11:00:00,8.84,8.87,8.82,8.84,76800.0,8.84,8.87,8.82,8.84,76800.0
2011-12-14 11:10:00,8.85,8.86,8.83,8.85,33200.0,8.85,8.86,8.83,8.85,33200.0
2011-12-14 11:20:00,8.85,8.87,8.84,8.87,7200.0,8.85,8.87,8.84,8.87,7200.0
2011-12-14 11:30:00,8.86,8.86,8.84,8.84,12400.0,8.86,8.86,8.84,8.84,12400.0
2011-12-14 11:40:00,8.84,8.84,8.8,8.81,27200.0,8.84,8.84,8.8,8.81,27200.0
2011-12-14 11:50:00,8.81,8.82,8.81,8.81,12800.0,8.81,8.82,8.81,8.81,12800.0
2011-12-14 12:00:00,8.81,8.82,8.8,8.81,12000.0,8.81,8.82,8.8,8.81,12000.0
2011-12-14 12:10:00,8.82,8.83,8.81,8.81,68800.0,8.82,8.83,8.81,8.81,68800.0
2011-12-14 12:20:00,8.81,8.81,8.8,8.81,36000.0,8.81,8.81,8.8,8.81,36000.0
2011-12-14 12:30:00,8.82,8.83,8.82,8.83,6400.0,8.82,8.83,8.82,8.83,6400.0
2011-12-14 12:40:00,8.84,8.84,8.83,8.83,4800.0,8.84,8.84,8.83,8.83,4800.0
2011-12-14 12:50:00,8.82,8.83,8.81,8.81,24000.0,8.82,8.83,8.81,8.81,24000.0
2011-12-14 13:00:00,8.81,8.82,8.81,8.81,12000.0,8.81,8.82,8.81,8.81,12000.0
2011-12-14 13:10:00,8.81,8.85,8.81,8.85,34000.0,8.81,8.85,8.81,8.85,34000.0
2011-12-14 13:20:00,8.85,8.86,8.83,8.85,11600.0,8.85,8.86,8.83,8.85,11600.0
2011-12-14 13:30:00,8.85,8.85,8.83,8.85,6400.0,8.85,8.85,8.83,8.85,6400.0
2011-12-14 13:40:00,8.84,8.84,8.83,8.83,2800.0,8.84,8.84,8.83,8.83,2800.0
2011-12-14 13:50:00,8.82,8.83,8.81,8.81,20800.0,8.82,8.83,8.81,8.81,20800.0
2011-12-14 14:00:00,8.81,8.81,8.79,8.79,22400.0,8.81,8.81,8.79,8.79,22400.0
2011-12-14 14:10:00,8.79,8.8,8.77,8.79,31600.0,8.79,8.8,8.77,8.79,31600.0
2011-12-14 14:20:00,8.79,8.81,8.78,8.8,13200.0,8.79,8.81,8.78,8.8,13200.0
2011-12-14 14:30:00,8.8,8.81,8.78,8.78,16400.0,8.8,8.81,8.78,8.78,16400.0
2011-12-14 14:40:00,8.78,8.82,8.78,8.81,42800.0,8.78,8.82,8.78,8.81,42800.0
2011-12-14 14:50:00,8.81,8.82,8.8,8.81,45200.0,8.81,8.82,8.8,8.81,45200.0
2011-12-14 15:00:00,8.82,8.84,8.82,8.83,56000.0,8.82,8.84,8.82,8.83,56000.0
2011-12-14 15:10:00,8.83,8.86,8.83,8.84,34000.0,8.83,8.86,8.83,8.84,34000.0
2011-12-14 15:20:00,8.85,8.85,8.83,8.84,27200.0,8.85,8.85,8.83,8.84,27200.0
2011-12-14 15:30:00,8.85,8.85,8.82,8.83,84000.0,8.85,8.85,8.82,8.83,84000.0
2011-12-14 15:40:00,8.84,8.85,8.8,8.83,121200.0,8.84,8.85,8.8,8.83,121200.0
2011-12-14 15:50:00,8.83,8.84,8.8,8.84,651200.0,8.83,8.84,8.8,8.84,651200.0
2011-12-15 09:30:00,8.93,8.93,8.89,8.9,152000.0,8.93,8.93,8.89,8.9,152000.0
2011-12-15 09:40:00,8.88,8.88,8.83,8.83,15600.0,8.88,8.88,8.83,8.83,15600.0
2011-12-15 09:50:00,8.84,8.85,8.8,8.82,60800.0,8.84,8.85,8.8,8.82,60800.0
2011-12-15 10:00:00,8.83,8.86,8.8,8.8,50000.0,8.83,8.86,8.8,8.8,50000.0
2011-12-15 10:10:00,8.8,8.82,8.8,8.81,42400.0,8.8,8.82,8.8,8.81,42400.0
2011-12-15 10:20:00,8.82,8.85,8.81,8.83,96000.0,8.82,8.85,8.81,8.83,96000.0
2011-12-15 10:30:00,8.84,8.84,8.79,8.79,52800.0,8.84,8.84,8.79,8.79,52800.0
2011-12-15 10:40:00,8.77,8.8,8.77,8.8,68800.0,8.77,8.8,8.77,8.8,68800.0
2011-12-15 10:50:00,8.8,8.83,8.8,8.81,36400.0,8.8,8.83,8.8,8.81,36400.0
2011-12-15 11:00:00,8.81,8.85,8.81,8.83,70800.0,8.81,8.85,8.81,8.83,70800.0
2011-12-15 11:10:00,8.83,8.86,8.83,8.83,32400.0,8.83,8.86,8.83,8.83,32400.0
2011-12-15 11:20:00,8.84,8.86,8.83,8.85,28800.0,8.84,8.86,8.83,8.85,28800.0
2011-12-15 11:30:00,8.85,8.86,8.84,8.84,115600.0,8.85,8.86,8.84,8.84,115600.0
2011-12-15 11:40:00,8.85,8.85,8.84,8.84,6800.0,8.85,8.85,8.84,8.84,6800.0
2011-12-15 11:50:00,8.84,8.86,8.84,8.86,14400.0,8.84,8.86,8.84,8.86,14400.0
2011-12-15 12:00:00,8.87,8.87,8.85,8.87,14000.0,8.87,8.87,8.85,8.87,14000.0
2011-12-15 12:10:00,8.87,8.92,8.87,8.92,21600.0,8.87,8.92,8.87,8.92,21600.0
2011-12-15 12:20:00,8.92,8.95,8.92,8.94,10400.0,8.92,8.95,8.92,8.94,10400.0
2011-12-15 12:30:00,8.95,8.95,8.91,8.91,20800.0,8.95,8.95,8.91,8.91,20800.0
2011-12-15 12:40:00,8.91,8.93,8.9,8.92,11200.0,8.91,8.93,8.9,8.92,11200.0
2011-12-15 12:50:00,8.93,8.93,8.88,8.89,23600.0,8.93,8.93,8.88,8.89,23600.0
2011-12-15 13:00:00,8.89,8.89,8.87,8.88,31600.0,8.89,8.89,8.87,8.88,31600.0
2011-12-15 13:10:00,8.88,8.88,8.84,8.86,83200.0,8.88,8.88,8.84,8.86,83200.0
2011-12-15 13:20:00,8.86,8.86,8.85,8.86,20400.0,8.86,8.86,8.85,8.86,20400.0
2011-12-15 13:30:00,8.85,8.85,8.84,8.85,18800.0,8.85,8.85,8.84,8.85,18800.0
2011-12-15 13:40:00,8.85,8.9,8.85,8.9,13600.0,8.85,8.9,8.85,8.9,13600.0
2011-12-15 13:50:00,8.9,8.9,8.88,8.88,9200.0,8.9,8.9,8.88,8.88,9200.0
2011-12-15 14:00:00,8.89,8.9,8.89,8.9,10000.0,8.89,8.9,8.89,8.9,10000.0
2011-12-15 14:10:00,8.9,8.9,8.87,8.88,38800.0,8.9,8.9,8.87,8.88,38800.0
2011-12-15 14:20:00,8.87,8.88,8.84,8.84,67600.0,8.87,8.88,8.84,8.84,67600.0
2011-12-15 14:30:00,8.85,8.86,8.84,8.85,28800.0,8.85,8.86,8.84,8.85,28800.0
2011-12-15 14:40:00,8.86,8.86,8.84,8.85,8800.0,8.86,8.86,8.84,8.85,8800.0
2011-12-15 14:50:00,8.85,8.85,8.84,8.85,10800.0,8.85,8.85,8.84,8.85,10800.0
2011-12-15 15:00:00,8.85,8.87,8.85,8.87,18000.0,8.85,8.87,8.85,8.87,18000.0
2011-12-15 15:10:00,8.88,8.9,8.86,8.9,24000.0,8.88,8.9,8.86,8.9,24000.0
2011-12-15 15:20:00,8.9,8.92,8.88,8.89,85600.0,8.9,8.92,8.88,8.89,85600.0
2011-12-15 15:30:00,8.9,8.92,8.9,8.91,35600.0,8.9,8.92,8.9,8.91,35600.0
2011-12-15 15:40:00,8.91,8.92,8.88,8.88,54400.0,8.91,8.92,8.88,8.88,54400.0
2011-12-15 15:50:00,8.88,8.91,8.87,8.91,180000.0,8.88,8.91,8.87,8.91,180000.0
2011-12-16 09:30:00,9.72,9.74,9.36,9.56,827600.0,9.72,9.74,9.36,9.56,827600.0
2011-12-16 09:40:00,9.54,9.59,9.5,9.5,111600.0,9.54,9.59,9.5,9.5,111600.0
2011-12-16 09:50:00,9.5,9.57,9.5,9.56,65600.0,9.5,9.57,9.5,9.56,65600.0
2011-12-16 10:00:00,9.57,9.67,9.57,9.65,84000.0,9.57,9.67,9.57,9.65,84000.0
2011-12-16 10:10:00,9.64,9.65,9.62,9.64,50400.0,9.64,9.65,9.62,9.64,50400.0
2011-12-16 10:20:00,9.64,9.65,9.6,9.63,25600.0,9.64,9.65,9.6,9.63,25600.0
2011-12-16 10:30:00,9.63,9.66,9.63,9.65,27200.0,9.63,9.66,9.63,9.65,27200.0
2011-12-16 10:40:00,9.65,9.65,9.63,9.63,46400.0,9.65,9.65,9.63,9.63,46400.0
2011-12-16 10:50:00,9.63,9.63,9.59,9.6,34400.0,9.63,9.63,9.59,9.6,34400.0
2011-12-16 11:00:00,9.6,9.61,9.59,9.6,32800.0,9.6,9.61,9.59,9.6,32800.0
2011-12-16 11:10:00,9.6,9.6,9.58,9.58,31200.0,9.6,9.6,9.58,9.58,31200.0
2011-12-16 11:20:00,9.58,9.58,9.56,9.56,54400.0,9.58,9.58,9.56,9.56,54400.0
2011-12-16 11:30:00,9.56,9.56,9.52,9.54,33200.0,9.56,9.56,9.52,9.54,33200.0
2011-12-16 11:40:00,9.54,9.55,9.52,9.53,32800.0,9.54,9.55,9.52,9.53,32800.0
2011-12-16 11:50:00,9.53,9.54,9.5,9.51,46400.0,9.53,9.54,9.5,9.51,46400.0
2011-12-16 12:00:00,9.5,9.53,9.5,9.53,61200.0,9.5,9.53,9.5,9.53,61200.0
2011-12-16 12:10:00,9.53,9.54,9.52,9.54,39200.0,9.53,9.54,9.52,9.54,39200.0
2011-12-16 12:20:00,9.54,9.54,9.5,9.52,22000.0,9.54,9.54,9.5,9.52,22000.0
2011-12-16 12:30:00,9.51,9.52,9.5,9.52,70800.0,9.51,9.52,9.5,9.52,70800.0
2011-12-16 12:40:00,9.53,9.54,9.52,9.53,26800.0,9.53,9.54,9.52,9.53,26800.0
2011-12-16 12:50:00,9.53,9.53,9.51,9.52,15200.0,9.53,9.53,9.51,9.52,15200.0
2011-12-16 13:00:00,9.52,9.53,9.51,9.51,30800.0,9.52,9.53,9.51,9.51,30800.0
2011-12-16 13:10:00,9.51,9.51,9.5,9.51,144000.0,9.51,9.51,9.5,9.51,144000.0
2011-12-16 13:20:00,9.51,9.53,9.5,9.52,35600.0,9.51,9.53,9.5,9.52,35600.0
2011-12-16 13:30:00,9.51,9.52,9.5,9.5,32800.0,9.51,9.52,9.5,9.5,32800.0
2011-12-16 13:40:00,9.5,9.55,9.5,9.55,59200.0,9.5,9.55,9.5,9.55,59200.0
2011-12-16 13:50:00,9.55,9.55,9.51,9.52,32000.0,9.55,9.55,9.51,9.52,32000.0
2011-12-16 14:00:00,9.53,9.53,9.51,9.51,27600.0,9.53,9.53,9.51,9.51,27600.0
2011-12-16 14:10:00,9.51,9.54,9.51,9.52,23600.0,9.51,9.54,9.51,9.52,23600.0
2011-12-16 14:20:00,9.51,9.51,9.5,9.51,52800.0,9.51,9.51,9.5,9.51,52800.0
2011-12-16 14:30:00,9.51,9.51,9.49,9.5,62800.0,9.51,9.51,9.49,9.5,62800.0
2011-12-16 14:40:00,9.5,9.54,9.5,9.53,37600.0,9.5,9.54,9.5,9.53,37600.0
2011-12-16 14:50:00,9.53,9.54,9.53,9.53,18000.0,9.53,9.54,9.53,9.53,18000.0
2011-12-16 15:00:00,9.53,9.55,9.53,9.54,25600.0,9.53,9.55,9.53,9.54,25600.0
2011-12-16 15:10:00,9.54,9.59,9.54,9.56,64800.0,9.54,9.59,9.54,9.56,64800.0
2011-12-16 15:20:00,9.56,9.57,9.54,9.55,46800.0,9.56,9.57,9.54,9.55,46800.0
2011-12-16 15:30:00,9.55,9.59,9.55,9.58,52400.0,9.55,9.59,9.55,9.58,52400.0
2011-12-16 15:40:00,9.57,9.58,9.54,9.56,94000.0,9.57,9.58,9.54,9.56,94000.0
2011-12-16 15:50:00,9.56,9.58,9.54,9.57,199200.0,9.56,9.58,9.54,9.57,199200.0
2011-12-19 09:30:00,9.69,9.74,9.66,9.74,66000.0,9.69,9.74,9.66,9.74,66000.0
2011-12-19 09:40:00,9.74,9.76,9.74,9.74,54400.0,9.74,9.76,9.74,9.74,54400.0
2011-12-19 09:50:00,9.74,9.76,9.73,9.76,43200.0,9.74,9.76,9.73,9.76,43200.0
2011-12-19 10:00:00,9.74,9.74,9.72,9.72,48000.0,9.74,9.74,9.72,9.72,48000.0
2011-12-19 10:10:00,9.73,9.81,9.73,9.81,94400.0,9.73,9.81,9.73,9.81,94400.0
2011-12-19 10:20:00,9.81,9.83,9.81,9.81,46400.0,9.81,9.83,9.81,9.81,46400.0
2011-12-19 10:30:00,9.82,9.82,9.8,9.81,102800.0,9.82,9.82,9.8,9.81,102800.0
2011-12-19 10:40:00,9.81,9.83,9.8,9.8,42400.0,9.81,9.83,9.8,9.8,42400.0
2011-12-19 10:50:00,9.81,9.81,9.74,9.77,104000.0,9.81,9.81,9.74,9.77,104000.0
2011-12-19 11:00:00,9.77,9.77,9.72,9.72,100800.0,9.77,9.77,9.72,9.72,100800.0
2011-12-19 11:10:00,9.73,9.77,9.72,9.77,86400.0,9.73,9.77,9.72,9.77,86400.0
2011-12-19 11:20:00,9.76,9.8,9.75,9.8,40800.0,9.76,9.8,9.75,9.8,40800.0
2011-12-19 11:30:00,9.8,9.81,9.77,9.79,60800.0,9.8,9.81,9.77,9.79,60800.0
2011-12-19 11:40:00,9.79,9.79,9.72,9.72,69600.0,9.79,9.79,9.72,9.72,69600.0
2011-12-19 11:50:00,9.72,9.76,9.72,9.75,41600.0,9.72,9.76,9.72,9.75,41600.0
2011-12-19 12:00:00,9.74,9.77,9.74,9.75,78800.0,9.74,9.77,9.74,9.75,78800.0
2011-12-19 12:10:00,9.75,9.75,9.74,9.74,63200.0,9.75,9.75,9.74,9.74,63200.0
2011-12-19 12:20:00,9.74,9.75,9.74,9.75,103600.0,9.74,9.75,9.74,9.75,103600.0
2011-12-19 12:30:00,9.75,9.75,9.74,9.74,69200.0,9.75,9.75,9.74,9.74,69200.0
2011-12-19 12:40:00,9.74,9.76,9.74,9.74,41600.0,9.74,9.76,9.74,9.74,41600.0
2011-12-19 12:50:00,9.75,9.76,9.74,9.76,26000.0,9.75,9.76,9.74,9.76,26000.0
2011-12-19 13:00:00,9.76,9.77,9.75,9.75,30800.0,9.76,9.77,9.75,9.75,30800.0
2011-12-19 13:10:00,9.76,9.77,9.74,9.74,59600.0,9.76,9.77,9.74,9.74,59600.0
2011-12-19 13:20:00,9.74,9.75,9.74,9.74,20000.0,9.74,9.75,9.74,9.74,20000.0
2011-12-19 13:30:00,9.74,9.75,9.72,9.74,33600.0,9.74,9.75,9.72,9.74,33600.0
2011-12-19 13:40:00,9.74,9.74,9.72,9.74,56000.0,9.74,9.74,9.72,9.74,56000.0
2011-12-19 13:50:00,9.74,9.76,9.74,9.75,60000.0,9.74,9.76,9.74,9.75,60000.0
2011-12-19 14:00:00,9.75,9.76,9.74,9.74,29200.0,9.75,9.76,9.74,9.74,29200.0
2011-12-19 14:10:00,9.74,9.75,9.74,9.74,39200.0,9.74,9.75,9.74,9.74,39200.0
2011-12-19 14:20:00,9.74,9.74,9.72,9.72,42800.0,9.74,9.74,9.72,9.72,42800.0
2011-12-19 14:30:00,9.72,9.72,9.69,9.69,42000.0,9.72,9.72,9.69,9.69,42000.0
2011-12-19 14:40:00,9.69,9.7,9.69,9.7,43200.0,9.69,9.7,9.69,9.7,43200.0
2011-12-19 14:50:00,9.7,9.72,9.7,9.72,38400.0,9.7,9.72,9.7,9.72,38400.0
2011-12-19 15:00:00,9.72,9.72,9.62,9.62,79200.0,9.72,9.72,9.62,9.62,79200.0
2011-12-19 15:10:00,9.62,9.66,9.62,9.66,53600.0,9.62,9.66,9.62,9.66,53600.0
2011-12-19 15:20:00,9.67,9.67,9.61,9.61,86800.0,9.67,9.67,9.61,9.61,86800.0
2011-12-19 15:30:00,9.61,9.63,9.57,9.62,153600.0,9.61,9.63,9.57,9.62,153600.0
2011-12-19 15:40:00,9.62,9.62,9.6,9.6,111200.0,9.62,9.62,9.6,9.6,111200.0
2011-12-19 15:50:00,9.6,9.61,9.57,9.61,419200.0,9.6,9.61,9.57,9.61,419200.0
2011-12-20 09:30:00,9.8,9.82,9.72,9.77,27200.0,9.8,9.82,9.72,9.77,27200.0
2011-12-20 09:40:00,9.76,9.84,9.76,9.81,18400.0,9.76,9.84,9.76,9.81,18400.0
2011-12-20 09:50:00,9.81,9.83,9.79,9.83,19200.0,9.81,9.83,9.79,9.83,19200.0
2011-12-20 10:00:00,9.83,9.83,9.81,9.81,13600.0,9.83,9.83,9.81,9.81,13600.0
2011-12-20 10:10:00,9.83,9.85,9.82,9.84,15200.0,9.83,9.85,9.82,9.84,15200.0
2011-12-20 10:20:00,9.85,9.91,9.85,9.9,23200.0,9.85,9.91,9.85,9.9,23200.0
2011-12-20 10:30:00,9.92,9.92,9.89,9.9,23600.0,9.92,9.92,9.89,9.9,23600.0
2011-12-20 10:40:00,9.9,9.9,9.88,9.88,17600.0,9.9,9.9,9.88,9.88,17600.0
2011-12-20 10:50:00,9.88,9.91,9.88,9.9,20000.0,9.88,9.91,9.88,9.9,20000.0
2011-12-20 11:00:00,9.9,9.91,9.89,9.91,21200.0,9.9,9.91,9.89,9.91,21200.0
2011-12-20 11:10:00,9.9,9.93,9.9,9.92,19600.0,9.9,9.93,9.9,9.92,19600.0
2011-12-20 11:20:00,9.93,9.93,9.91,9.91,13200.0,9.93,9.93,9.91,9.91,13200.0
2011-12-20 11:30:00,9.92,9.93,9.91,9.92,16800.0,9.92,9.93,9.91,9.92,16800.0
2011-12-20 11:40:00,9.93,9.96,9.91,9.96,26000.0,9.93,9.96,9.91,9.96,26000.0
2011-12-20 11:50:00,9.96,9.99,9.93,9.99,54800.0,9.96,9.99,9.93,9.99,54800.0
2011-12-20 12:00:00,9.98,9.99,9.97,9.98,39200.0,9.98,9.99,9.97,9.98,39200.0
2011-12-20 12:10:00,9.99,9.99,9.98,9.99,22400.0,9.99,9.99,9.98,9.99,22400.0
2011-12-20 12:20:00,9.99,10.0,9.99,9.99,22000.0,9.99,10.0,9.99,9.99,22000.0
2011-12-20 12:30:00,9.99,10.0,9.99,9.99,18400.0,9.99,10.0,9.99,9.99,18400.0
2011-12-20 12:40:00,10.0,10.01,9.97,9.97,45600.0,10.0,10.01,9.97,9.97,45600.0
2011-12-20 12:50:00,9.97,9.99,9.97,9.99,24000.0,9.97,9.99,9.97,9.99,24000.0
2011-12-20 13:00:00,9.99,10.02,9.99,10.01,22800.0,9.99,10.02,9.99,10.01,22800.0
2011-12-20 13:10:00,10.01,10.01,9.99,10.0,23600.0,10.01,10.01,9.99,10.0,23600.0
2011-12-20 13:20:00,10.0,10.02,10.0,10.02,22400.0,10.0,10.02,10.0,10.02,22400.0
2011-12-20 13:30:00,10.02,10.02,10.0,10.01,12000.0,10.02,10.02,10.0,10.01,12000.0
2011-12-20 13:40:00,10.02,10.02,10.01,10.02,20000.0,10.02,10.02,10.01,10.02,20000.0
2011-12-20 13:50:00,10.02,10.03,10.01,10.01,26800.0,10.02,10.03,10.01,10.01,26800.0
2011-12-20 14:00:00,10.02,10.02,9.99,10.0,32000.0,10.02,10.02,9.99,10.0,32000.0
2011-12-20 14:10:00,10.0,10.02,10.0,10.02,37600.0,10.0,10.02,10.0,10.02,37600.0
2011-12-20 14:20:00,10.02,10.03,10.02,10.03,21200.0,10.02,10.03,10.02,10.03,21200.0
2011-12-20 14:30:00,10.02,10.06,10.02,10.05,32000.0,10.02,10.06,10.02,10.05,32000.0
2011-12-20 14:40:00,10.05,10.06,10.04,10.05,49200.0,10.05,10.06,10.04,10.05,49200.0
2011-12-20 14:50:00,10.05,10.05,10.03,10.03,21600.0,10.05,10.05,10.03,10.03,21600.0
2011-12-20 15:00:00,10.03,10.05,10.03,10.05,47600.0,10.03,10.05,10.03,10.05,47600.0
2011-12-20 15:10:00,10.05,10.06,10.05,10.05,36000.0,10.05,10.06,10.05,10.05,36000.0
2011-12-20 15:20:00,10.05,10.07,10.05,10.06,80800.0,10.05,10.07,10.05,10.06,80800.0
2011-12-20 15:30:00,10.06,10.06,10.04,10.04,121600.0,10.06,10.06,10.04,10.04,121600.0
2011-12-20 15:40:00,10.04,10.05,10.01,10.03,253600.0,10.04,10.05,10.01,10.03,253600.0
2011-12-20 15:50:00,10.02,10.06,10.01,10.05,358400.0,10.02,10.06,10.01,10.05,358400.0
2011-12-21 09:30:00,10.06,10.15,10.0,10.05,60400.0,10.06,10.15,10.0,10.05,60400.0
2011-12-21 09:40:00,10.05,10.08,10.03,10.05,23600.0,10.05,10.08,10.03,10.05,23600.0
2011-12-21 09:50:00,10.05,10.06,9.92,9.92,21600.0,10.05,10.06,9.92,9.92,21600.0
2011-12-21 10:00:00,9.92,9.92,9.89,9.91,31200.0,9.92,9.92,9.89,9.91,31200.0
2011-12-21 10:10:00,9.92,9.96,9.91,9.96,17600.0,9.92,9.96,9.91,9.96,17600.0
2011-12-21 10:20:00,9.97,9.97,9.92,9.92,22400.0,9.97,9.97,9.92,9.92,22400.0
2011-12-21 10:30:00,9.93,9.96,9.93,9.96,28000.0,9.93,9.96,9.93,9.96,28000.0
2011-12-21 10:40:00,9.96,9.97,9.94,9.96,26800.0,9.96,9.97,9.94,9.96,26800.0
2011-12-21 10:50:00,9.96,9.96,9.94,9.96,40800.0,9.96,9.96,9.94,9.96,40800.0
2011-12-21 11:00:00,9.96,9.97,9.95,9.95,37200.0,9.96,9.97,9.95,9.95,37200.0
2011-12-21 11:10:00,9.95,9.96,9.95,9.95,38400.0,9.95,9.96,9.95,9.95,38400.0
2011-12-21 11:20:00,9.95,9.96,9.95,9.96,30800.0,9.95,9.96,9.95,9.96,30800.0
2011-12-21 11:30:00,9.96,9.96,9.94,9.95,32000.0,9.96,9.96,9.94,9.95,32000.0
2011-12-21 11:40:00,9.95,9.96,9.95,9.95,73200.0,9.95,9.96,9.95,9.95,73200.0
2011-12-21 11:50:00,9.95,9.95,9.92,9.94,40000.0,9.95,9.95,9.92,9.94,40000.0
2011-12-21 12:00:00,9.94,9.94,9.91,9.92,36800.0,9.94,9.94,9.91,9.92,36800.0
2011-12-21 12:10:00,9.92,9.92,9.88,9.89,22800.0,9.92,9.92,9.88,9.89,22800.0
2011-12-21 12:20:00,9.9,9.9,9.85,9.85,31200.0,9.9,9.9,9.85,9.85,31200.0
2011-12-21 12:30:00,9.85,9.9,9.84,9.9,29200.0,9.85,9.9,9.84,9.9,29200.0
2011-12-21 12:40:00,9.91,9.91,9.88,9.89,19200.0,9.91,9.91,9.88,9.89,19200.0
2011-12-21 12:50:00,9.89,9.91,9.88,9.91,19600.0,9.89,9.91,9.88,9.91,19600.0
2011-12-21 13:00:00,9.92,9.94,9.91,9.92,20000.0,9.92,9.94,9.91,9.92,20000.0
2011-12-21 13:10:00,9.92,9.93,9.91,9.93,32000.0,9.92,9.93,9.91,9.93,32000.0
2011-12-21 13:20:00,9.93,9.94,9.93,9.93,14400.0,9.93,9.94,9.93,9.93,14400.0
2011-12-21 13:30:00,9.94,9.94,9.92,9.94,10400.0,9.94,9.94,9.92,9.94,10400.0
2011-12-21 13:40:00,9.95,9.95,9.92,9.95,14000.0,9.95,9.95,9.92,9.95,14000.0
2011-12-21 13:50:00,9.95,9.99,9.94,9.97,52800.0,9.95,9.99,9.94,9.97,52800.0
2011-12-21 14:00:00,9.97,9.99,9.96,9.96,42400.0,9.97,9.99,9.96,9.96,42400.0
2011-12-21 14:10:00,9.96,9.96,9.94,9.95,14400.0,9.96,9.96,9.94,9.95,14400.0
2011-12-21 14:20:00,9.94,9.95,9.94,9.95,20800.0,9.94,9.95,9.94,9.95,20800.0
2011-12-21 14:30:00,9.95,9.95,9.94,9.95,34800.0,9.95,9.95,9.94,9.95,34800.0
2011-12-21 14:40:00,9.95,9.96,9.94,9.96,35600.0,9.95,9.96,9.94,9.96,35600.0
2011-12-21 14:50:00,9.96,9.96,9.95,9.95,27200.0,9.96,9.96,9.95,9.95,27200.0
2011-12-21 15:00:00,9.94,9.95,9.93,9.95,32400.0,9.94,9.95,9.93,9.95,32400.0
2011-12-21 15:10:00,9.95,9.97,9.95,9.96,26400.0,9.95,9.97,9.95,9.96,26400.0
2011-12-21 15:20:00,9.97,9.98,9.95,9.97,36400.0,9.97,9.98,9.95,9.97,36400.0
2011-12-21 15:30:00,9.97,9.99,9.97,9.98,74400.0,9.97,9.99,9.97,9.98,74400.0
2011-12-21 15:40:00,9.98,9.98,9.95,9.96,64400.0,9.98,9.98,9.95,9.96,64400.0
2011-12-21 15:50:00,9.96,9.97,9.93,9.97,113200.0,9.96,9.97,9.93,9.97,113200.0
2011-12-22 09:30:00,10.0,10.02,9.98,10.0,35600.0,10.0,10.02,9.98,10.0,35600.0
2011-12-22 09:40:00,10.02,10.02,9.97,9.99,23200.0,10.02,10.02,9.97,9.99,23200.0
2011-12-22 09:50:00,9.99,10.02,9.98,10.0,49200.0,9.99,10.02,9.98,10.0,49200.0
2011-12-22 10:00:00,10.0,10.01,9.97,10.0,21200.0,10.0,10.01,9.97,10.0,21200.0
2011-12-22 10:10:00,9.99,10.01,9.99,10.01,24000.0,9.99,10.01,9.99,10.01,24000.0
2011-12-22 10:20:00,10.0,10.01,9.98,10.0,29200.0,10.0,10.01,9.98,10.0,29200.0
2011-12-22 10:30:00,9.99,10.0,9.97,9.97,19200.0,9.99,10.0,9.97,9.97,19200.0
2011-12-22 10:40:00,9.98,9.99,9.96,9.96,29600.0,9.98,9.99,9.96,9.96,29600.0
2011-12-22 10:50:00,9.97,9.97,9.96,9.97,44000.0,9.97,9.97,9.96,9.97,44000.0
2011-12-22 11:00:00,9.97,9.98,9.96,9.97,25200.0,9.97,9.98,9.96,9.97,25200.0
2011-12-22 11:10:00,9.97,9.98,9.97,9.97,25200.0,9.97,9.98,9.97,9.97,25200.0
2011-12-22 11:20:00,9.97,9.97,9.95,9.96,12000.0,9.97,9.97,9.95,9.96,12000.0
2011-12-22 11:30:00,9.96,9.96,9.94,9.96,15600.0,9.96,9.96,9.94,9.96,15600.0
2011-12-22 11:40:00,9.96,9.96,9.94,9.96,46400.0,9.96,9.96,9.94,9.96,46400.0
2011-12-22 11:50:00,9.96,9.97,9.95,9.96,26800.0,9.96,9.97,9.95,9.96,26800.0
2011-12-22 12:00:00,9.95,9.96,9.95,9.96,19200.0,9.95,9.96,9.95,9.96,19200.0
2011-12-22 12:10:00,9.96,9.97,9.96,9.96,30400.0,9.96,9.97,9.96,9.96,30400.0
2011-12-22 12:20:00,9.96,9.97,9.96,9.96,70000.0,9.96,9.97,9.96,9.96,70000.0
2011-12-22 12:30:00,9.96,9.96,9.95,9.96,34800.0,9.96,9.96,9.95,9.96,34800.0
2011-12-22 12:40:00,9.96,9.96,9.94,9.94,35600.0,9.96,9.96,9.94,9.94,35600.0
2011-12-22 12:50:00,9.94,9.95,9.93,9.94,35200.0,9.94,9.95,9.93,9.94,35200.0
2011-12-22 13:00:00,9.94,9.95,9.93,9.93,25600.0,9.94,9.95,9.93,9.93,25600.0
2011-12-22 13:10:00,9.94,9.94,9.93,9.94,309200.0,9.94,9.94,9.93,9.94,309200.0
2011-12-22 13:20:00,9.94,9.94,9.93,9.94,17600.0,9.94,9.94,9.93,9.94,17600.0
2011-12-22 13:30:00,9.94,9.94,9.93,9.93,25600.0,9.94,9.94,9.93,9.93,25600.0
2011-12-22 13:40:00,9.93,9.94,9.93,9.94,12400.0,9.93,9.94,9.93,9.94,12400.0
2011-12-22 13:50:00,9.94,9.94,9.93,9.93,34800.0,9.94,9.94,9.93,9.93,34800.0
2011-12-22 14:00:00,9.93,9.93,9.92,9.93,20000.0,9.93,9.93,9.92,9.93,20000.0
2011-12-22 14:10:00,9.93,9.93,9.92,9.92,21600.0,9.93,9.93,9.92,9.92,21600.0
2011-12-22 14:20:00,9.93,9.93,9.92,9.93,24400.0,9.93,9.93,9.92,9.93,24400.0
2011-12-22 14:30:00,9.93,9.93,9.93,9.93,27600.0,9.93,9.93,9.93,9.93,27600.0
2011-12-22 14:40:00,9.93,9.94,9.93,9.93,46800.0,9.93,9.94,9.93,9.93,46800.0
2011-12-22 14:50:00,9.93,9.93,9.92,9.92,36000.0,9.93,9.93,9.92,9.92,36000.0
2011-12-22 15:00:00,9.92,9.94,9.92,9.94,40400.0,9.92,9.94,9.92,9.94,40400.0
2011-12-22 15:10:00,9.94,9.94,9.93,9.94,63200.0,9.94,9.94,9.93,9.94,63200.0
2011-12-22 15:20:00,9.94,9.94,9.93,9.93,79200.0,9.94,9.94,9.93,9.93,79200.0
2011-12-22 15:30:00,9.93,9.94,9.92,9.93,99200.0,9.93,9.94,9.92,9.93,99200.0
2011-12-22 15:40:00,9.93,9.94,9.93,9.93,116400.0,9.93,9.94,9.93,9.93,116400.0
2011-12-22 15:50:00,9.93,9.94,9.92,9.94,158800.0,9.93,9.94,9.92,9.94,158800.0
2011-12-23 09:30:00,9.97,10.01,9.95,9.99,43600.0,9.97,10.01,9.95,9.99,43600.0
2011-12-23 09:40:00,9.99,10.0,9.98,9.98,14000.0,9.99,10.0,9.98,9.98,14000.0
2011-12-23 09:50:00,9.99,9.99,9.98,9.98,17600.0,9.99,9.99,9.98,9.98,17600.0
2011-12-23 10:00:00,9.97,9.99,9.97,9.99,10800.0,9.97,9.99,9.97,9.99,10800.0
2011-12-23 10:10:00,9.99,9.99,9.96,9.96,24400.0,9.99,9.99,9.96,9.96,24400.0
2011-12-23 10:20:00,9.97,9.97,9.95,9.97,6400.0,9.97,9.97,9.95,9.97,6400.0
2011-12-23 10:30:00,9.98,9.98,9.96,9.96,7600.0,9.98,9.98,9.96,9.96,7600.0
2011-12-23 10:40:00,9.96,9.97,9.96,9.96,7200.0,9.96,9.97,9.96,9.96,7200.0
2011-12-23 10:50:00,9.96,9.98,9.96,9.98,9200.0,9.96,9.98,9.96,9.98,9200.0
2011-12-23 11:00:00,9.97,9.99,9.97,9.97,9600.0,9.97,9.99,9.97,9.97,9600.0
2011-12-23 11:10:00,9.97,9.98,9.95,9.97,41600.0,9.97,9.98,9.95,9.97,41600.0
2011-12-23 11:20:00,9.98,9.99,9.97,9.99,11200.0,9.98,9.99,9.97,9.99,11200.0
2011-12-23 11:30:00,10.0,10.0,9.96,9.97,33600.0,10.0,10.0,9.96,9.97,33600.0
2011-12-23 11:40:00,9.97,9.97,9.96,9.96,13200.0,9.97,9.97,9.96,9.96,13200.0
2011-12-23 11:50:00,9.96,9.97,9.96,9.96,7200.0,9.96,9.97,9.96,9.96,7200.0
2011-12-23 12:00:00,9.97,9.97,9.96,9.96,9600.0,9.97,9.97,9.96,9.96,9600.0
2011-12-23 12:10:00,9.97,9.97,9.96,9.96,27200.0,9.97,9.97,9.96,9.96,27200.0
2011-12-23 12:20:00,9.96,9.97,9.94,9.97,106800.0,9.96,9.97,9.94,9.97,106800.0
2011-12-23 12:30:00,9.97,9.97,9.95,9.95,105600.0,9.97,9.97,9.95,9.95,105600.0
2011-12-23 12:40:00,9.97,9.97,9.96,9.96,4000.0,9.97,9.97,9.96,9.96,4000.0
2011-12-23 12:50:00,9.97,9.97,9.96,9.97,24400.0,9.97,9.97,9.96,9.97,24400.0
2011-12-23 13:00:00,9.97,9.97,9.96,9.96,24400.0,9.97,9.97,9.96,9.96,24400.0
2011-12-23 13:10:00,9.97,9.97,9.96,9.97,32400.0,9.97,9.97,9.96,9.97,32400.0
2011-12-23 13:20:00,9.97,9.97,9.95,9.96,29200.0,9.97,9.97,9.95,9.96,29200.0
2011-12-23 13:30:00,9.96,9.97,9.95,9.96,24000.0,9.96,9.97,9.95,9.96,24000.0
2011-12-23 13:40:00,9.95,9.96,9.95,9.95,14800.0,9.95,9.96,9.95,9.95,14800.0
2011-12-23 13:50:00,9.96,9.97,9.95,9.97,11600.0,9.96,9.97,9.95,9.97,11600.0
2011-12-23 14:00:00,9.96,9.96,9.94,9.95,25600.0,9.96,9.96,9.94,9.95,25600.0
2011-12-23 14:10:00,9.95,9.96,9.95,9.96,7200.0,9.95,9.96,9.95,9.96,7200.0
2011-12-23 14:20:00,9.96,9.97,9.96,9.96,35200.0,9.96,9.97,9.96,9.96,35200.0
2011-12-23 14:30:00,9.97,9.97,9.96,9.96,14000.0,9.97,9.97,9.96,9.96,14000.0
2011-12-23 14:40:00,9.97,9.97,9.94,9.95,28000.0,9.97,9.97,9.94,9.95,28000.0
2011-12-23 14:50:00,9.95,9.96,9.95,9.96,13600.0,9.95,9.96,9.95,9.96,13600.0
2011-12-23 15:00:00,9.96,9.96,9.94,9.94,44800.0,9.96,9.96,9.94,9.94,44800.0
2011-12-23 15:10:00,9.95,9.95,9.94,9.94,55600.0,9.95,9.95,9.94,9.94,55600.0
2011-12-23 15:20:00,9.94,9.95,9.93,9.95,81600.0,9.94,9.95,9.93,9.95,81600.0
2011-12-23 15:30:00,9.95,9.99,9.95,9.99,53200.0,9.95,9.99,9.95,9.99,53200.0
2011-12-23 15:40:00,9.99,10.01,9.99,9.99,72800.0,9.99,10.01,9.99,9.99,72800.0
2011-12-23 15:50:00,9.99,10.0,9.99,10.0,90000.0,9.99,10.0,9.99,10.0,90000.0
2011-12-27 09:30:00,9.99,10.0,9.99,9.99,17600.0,9.99,10.0,9.99,9.99,17600.0
2011-12-27 09:40:00,10.0,10.0,9.99,10.0,33200.0,10.0,10.0,9.99,10.0,33200.0
2011-12-27 09:50:00,10.0,10.05,10.0,10.04,29200.0,10.0,10.05,10.0,10.04,29200.0
2011-12-27 10:00:00,10.04,10.04,10.03,10.03,30800.0,10.04,10.04,10.03,10.03,30800.0
2011-12-27 10:10:00,10.03,10.04,10.03,10.03,19600.0,10.03,10.04,10.03,10.03,19600.0
2011-12-27 10:20:00,10.03,10.03,10.01,10.02,10800.0,10.03,10.03,10.01,10.02,10800.0
2011-12-27 10:30:00,10.02,10.04,10.02,10.04,23200.0,10.02,10.04,10.02,10.04,23200.0
2011-12-27 10:40:00,10.03,10.03,10.01,10.03,14800.0,10.03,10.03,10.01,10.03,14800.0
2011-12-27 10:50:00,10.03,10.03,9.99,10.01,10000.0,10.03,10.03,9.99,10.01,10000.0
2011-12-27 11:00:00,10.01,10.02,10.01,10.02,8800.0,10.01,10.02,10.01,10.02,8800.0
2011-12-27 11:10:00,10.02,10.03,10.01,10.02,8000.0,10.02,10.03,10.01,10.02,8000.0
2011-12-27 11:20:00,10.02,10.04,10.02,10.04,4000.0,10.02,10.04,10.02,10.04,4000.0
2011-12-27 11:30:00,10.04,10.06,10.04,10.05,4400.0,10.04,10.06,10.04,10.05,4400.0
2011-12-27 11:40:00,10.06,10.06,10.05,10.05,7600.0,10.06,10.06,10.05,10.05,7600.0
2011-12-27 11:50:00,10.05,10.06,10.05,10.06,5200.0,10.05,10.06,10.05,10.06,5200.0
2011-12-27 12:00:00,10.06,10.11,10.06,10.1,10400.0,10.06,10.11,10.06,10.1,10400.0
2011-12-27 12:10:00,10.1,10.12,10.1,10.12,5200.0,10.1,10.12,10.1,10.12,5200.0
2011-12-27 12:20:00,10.12,10.13,10.11,10.13,19200.0,10.12,10.13,10.11,10.13,19200.0
2011-12-27 12:30:00,10.12,10.13,10.11,10.11,5200.0,10.12,10.13,10.11,10.11,5200.0
2011-12-27 12:40:00,10.11,10.12,10.11,10.12,5200.0,10.11,10.12,10.11,10.12,5200.0
2011-12-27 12:50:00,10.11,10.12,10.1,10.12,7200.0,10.11,10.12,10.1,10.12,7200.0
2011-12-27 13:00:00,10.1,10.11,10.09,10.09,4400.0,10.1,10.11,10.09,10.09,4400.0
2011-12-27 13:10:00,10.1,10.1,10.07,10.08,9200.0,10.1,10.1,10.07,10.08,9200.0
2011-12-27 13:20:00,10.08,10.09,10.08,10.08,4400.0,10.08,10.09,10.08,10.08,4400.0
2011-12-27 13:30:00,10.08,10.1,10.07,10.1,7200.0,10.08,10.1,10.07,10.1,7200.0
2011-12-27 13:40:00,10.1,10.13,10.1,10.12,10000.0,10.1,10.13,10.1,10.12,10000.0
2011-12-27 13:50:00,10.13,10.13,10.12,10.13,8400.0,10.13,10.13,10.12,10.13,8400.0
2011-12-27 14:00:00,10.12,10.13,10.12,10.13,8000.0,10.12,10.13,10.12,10.13,8000.0
2011-12-27 14:10:00,10.13,10.14,10.13,10.14,6400.0,10.13,10.14,10.13,10.14,6400.0
2011-12-27 14:20:00,10.13,10.14,10.12,10.12,5200.0,10.13,10.14,10.12,10.12,5200.0
2011-12-27 14:30:00,10.12,10.14,10.11,10.14,8800.0,10.12,10.14,10.11,10.14,8800.0
2011-12-27 14:40:00,10.14,10.15,10.13,10.15,9200.0,10.14,10.15,10.13,10.15,9200.0
2011-12-27 14:50:00,10.15,10.17,10.15,10.17,7600.0,10.15,10.17,10.15,10.17,7600.0
2011-12-27 15:00:00,10.18,10.19,10.17,10.19,13200.0,10.18,10.19,10.17,10.19,13200.0
2011-12-27 15:10:00,10.19,10.2,10.18,10.19,8800.0,10.19,10.2,10.18,10.19,8800.0
2011-12-27 15:20:00,10.2,10.2,10.19,10.2,11600.0,10.2,10.2,10.19,10.2,11600.0
2011-12-27 15:30:00,10.2,10.2,10.17,10.18,31200.0,10.2,10.2,10.17,10.18,31200.0
2011-12-27 15:40:00,10.18,10.19,10.14,10.15,24000.0,10.18,10.19,10.14,10.15,24000.0
2011-12-27 15:50:00,10.15,10.15,10.13,10.13,81200.0,10.15,10.15,10.13,10.13,81200.0
2011-12-28 09:30:00,10.12,10.16,10.06,10.11,24400.0,10.12,10.16,10.06,10.11,24400.0
2011-12-28 09:40:00,10.09,10.13,10.08,10.08,9200.0,10.09,10.13,10.08,10.08,9200.0
2011-12-28 09:50:00,10.08,10.08,10.05,10.06,11600.0,10.08,10.08,10.05,10.06,11600.0
2011-12-28 10:00:00,10.07,10.07,10.03,10.04,20800.0,10.07,10.07,10.03,10.04,20800.0
2011-12-28 10:10:00,10.04,10.04,10.0,10.01,8400.0,10.04,10.04,10.0,10.01,8400.0
2011-12-28 10:20:00,10.01,10.01,9.98,9.99,22000.0,10.01,10.01,9.98,9.99,22000.0
2011-12-28 10:30:00,9.99,10.0,9.98,9.99,7600.0,9.99,10.0,9.98,9.99,7600.0
2011-12-28 10:40:00,10.0,10.01,9.99,10.01,6400.0,10.0,10.01,9.99,10.01,6400.0
2011-12-28 10:50:00,10.01,10.03,10.01,10.03,8800.0,10.01,10.03,10.01,10.03,8800.0
2011-12-28 11:00:00,10.02,10.02,10.01,10.01,6000.0,10.02,10.02,10.01,10.01,6000.0
2011-12-28 11:10:00,10.02,10.02,10.0,10.01,8000.0,10.02,10.02,10.0,10.01,8000.0
2011-12-28 11:20:00,10.01,10.01,9.98,9.99,6800.0,10.01,10.01,9.98,9.99,6800.0
2011-12-28 11:30:00,9.99,9.99,9.96,9.97,8000.0,9.99,9.99,9.96,9.97,8000.0
2011-12-28 11:40:00,9.96,9.97,9.95,9.95,11600.0,9.96,9.97,9.95,9.95,11600.0
2011-12-28 11:50:00,9.95,9.96,9.95,9.95,7200.0,9.95,9.96,9.95,9.95,7200.0
2011-12-28 12:00:00,9.96,9.97,9.94,9.95,18400.0,9.96,9.97,9.94,9.95,18400.0
2011-12-28 12:10:00,9.96,9.99,9.96,9.99,8000.0,9.96,9.99,9.96,9.99,8000.0
2011-12-28 12:20:00,9.99,9.99,9.97,9.97,4400.0,9.99,9.99,9.97,9.97,4400.0
2011-12-28 12:30:00,9.98,9.98,9.97,9.98,4800.0,9.98,9.98,9.97,9.98,4800.0
2011-12-28 12:40:00,9.98,9.98,9.96,9.97,8000.0,9.98,9.98,9.96,9.97,8000.0
2011-12-28 12:50:00,9.97,9.97,9.95,9.95,19200.0,9.97,9.97,9.95,9.95,19200.0
2011-12-28 13:00:00,9.94,9.96,9.94,9.96,7600.0,9.94,9.96,9.94,9.96,7600.0
2011-12-28 13:10:00,9.96,9.98,9.96,9.97,12400.0,9.96,9.98,9.96,9.97,12400.0
2011-12-28 13:20:00,9.97,9.98,9.95,9.95,12400.0,9.97,9.98,9.95,9.95,12400.0
2011-12-28 13:30:00,9.95,9.97,9.95,9.97,6000.0,9.95,9.97,9.95,9.97,6000.0
2011-12-28 13:40:00,9.98,9.98,9.95,9.96,13600.0,9.98,9.98,9.95,9.96,13600.0
2011-12-28 13:50:00,9.96,9.96,9.93,9.93,16800.0,9.96,9.96,9.93,9.93,16800.0
2011-12-28 14:00:00,9.93,9.93,9.91,9.91,21200.0,9.93,9.93,9.91,9.91,21200.0
2011-12-28 14:10:00,9.91,9.91,9.88,9.88,16400.0,9.91,9.91,9.88,9.88,16400.0
2011-12-28 14:20:00,9.88,9.9,9.88,9.9,15600.0,9.88,9.9,9.88,9.9,15600.0
2011-12-28 14:30:00,9.9,9.91,9.88,9.88,18800.0,9.9,9.91,9.88,9.88,18800.0
2011-12-28 14:40:00,9.88,9.88,9.87,9.87,19200.0,9.88,9.88,9.87,9.87,19200.0
2011-12-28 14:50:00,9.87,9.88,9.87,9.87,19200.0,9.87,9.88,9.87,9.87,19200.0
2011-12-28 15:00:00,9.87,9.89,9.86,9.88,23600.0,9.87,9.89,9.86,9.88,23600.0
2011-12-28 15:10:00,9.88,9.9,9.87,9.87,33200.0,9.88,9.9,9.87,9.87,33200.0
2011-12-28 15:20:00,9.87,9.89,9.85,9.86,52000.0,9.87,9.89,9.85,9.86,52000.0
2011-12-28 15:30:00,9.86,9.9,9.86,9.9,107600.0,9.86,9.9,9.86,9.9,107600.0
2011-12-28 15:40:00,9.91,9.92,9.87,9.88,106800.0,9.91,9.92,9.87,9.88,106800.0
2011-12-28 15:50:00,9.88,9.89,9.83,9.85,209200.0,9.88,9.89,9.83,9.85,209200.0
2011-12-29 09:30:00,9.91,9.98,9.89,9.97,48800.0,9.91,9.98,9.89,9.97,48800.0
2011-12-29 09:40:00,9.97,10.06,9.97,10.06,22000.0,9.97,10.06,9.97,10.06,22000.0
2011-12-29 09:50:00,10.06,10.07,10.01,10.03,64400.0,10.06,10.07,10.01,10.03,64400.0
2011-12-29 10:00:00,10.03,10.05,10.02,10.04,27200.0,10.03,10.05,10.02,10.04,27200.0
2011-12-29 10:10:00,10.04,10.06,10.04,10.05,32800.0,10.04,10.06,10.04,10.05,32800.0
2011-12-29 10:20:00,10.04,10.07,10.04,10.07,31200.0,10.04,10.07,10.04,10.07,31200.0
2011-12-29 10:30:00,10.09,10.12,10.09,10.11,13600.0,10.09,10.12,10.09,10.11,13600.0
2011-12-29 10:40:00,10.11,10.11,10.08,10.09,22800.0,10.11,10.11,10.08,10.09,22800.0
2011-12-29 10:50:00,10.08,10.09,10.08,10.08,20800.0,10.08,10.09,10.08,10.08,20800.0
2011-12-29 11:00:00,10.08,10.09,10.06,10.06,17200.0,10.08,10.09,10.06,10.06,17200.0
2011-12-29 11:10:00,10.06,10.06,10.02,10.04,90000.0,10.06,10.06,10.02,10.04,90000.0
2011-12-29 11:20:00,10.05,10.09,10.04,10.08,140400.0,10.05,10.09,10.04,10.08,140400.0
2011-12-29 11:30:00,10.08,10.11,10.08,10.11,37200.0,10.08,10.11,10.08,10.11,37200.0
2011-12-29 11:40:00,10.11,10.11,10.1,10.1,16400.0,10.11,10.11,10.1,10.1,16400.0
2011-12-29 11:50:00,10.1,10.11,10.09,10.1,7200.0,10.1,10.11,10.09,10.1,7200.0
2011-12-29 12:00:00,10.09,10.09,10.08,10.08,4800.0,10.09,10.09,10.08,10.08,4800.0
2011-12-29 12:10:00,10.08,10.08,10.06,10.07,20000.0,10.08,10.08,10.06,10.07,20000.0
2011-12-29 12:20:00,10.06,10.07,10.05,10.07,8400.0,10.06,10.07,10.05,10.07,8400.0
2011-12-29 12:30:00,10.07,10.07,10.04,10.05,18000.0,10.07,10.07,10.04,10.05,18000.0
2011-12-29 12:40:00,10.04,10.04,10.02,10.02,19600.0,10.04,10.04,10.02,10.02,19600.0
2011-12-29 12:50:00,10.02,10.03,10.0,10.01,17200.0,10.02,10.03,10.0,10.01,17200.0
2011-12-29 13:00:00,10.01,10.05,10.01,10.05,16400.0,10.01,10.05,10.01,10.05,16400.0
2011-12-29 13:10:00,10.05,10.05,10.02,10.02,8400.0,10.05,10.05,10.02,10.02,8400.0
2011-12-29 13:20:00,10.01,10.02,10.01,10.02,8800.0,10.01,10.02,10.01,10.02,8800.0
2011-12-29 13:30:00,10.03,10.04,10.02,10.04,11600.0,10.03,10.04,10.02,10.04,11600.0
2011-12-29 13:40:00,10.04,10.05,10.02,10.04,26400.0,10.04,10.05,10.02,10.04,26400.0
2011-12-29 13:50:00,10.03,10.05,10.03,10.04,9600.0,10.03,10.05,10.03,10.04,9600.0
2011-12-29 14:00:00,10.03,10.04,10.01,10.01,16800.0,10.03,10.04,10.01,10.01,16800.0
2011-12-29 14:10:00,10.01,10.03,10.01,10.02,20400.0,10.01,10.03,10.01,10.02,20400.0
2011-12-29 14:20:00,10.02,10.03,10.0,10.0,31600.0,10.02,10.03,10.0,10.0,31600.0
2011-12-29 14:30:00,10.0,10.0,9.99,10.0,28000.0,10.0,10.0,9.99,10.0,28000.0
2011-12-29 14:40:00,10.0,10.0,9.99,9.99,24400.0,10.0,10.0,9.99,9.99,24400.0
2011-12-29 14:50:00,10.0,10.0,9.99,10.0,26400.0,10.0,10.0,9.99,10.0,26400.0
2011-12-29 15:00:00,10.0,10.05,10.0,10.05,62000.0,10.0,10.05,10.0,10.05,62000.0
2011-12-29 15:10:00,10.05,10.07,10.04,10.04,82000.0,10.05,10.07,10.04,10.04,82000.0
2011-12-29 15:20:00,10.05,10.05,10.02,10.05,52400.0,10.05,10.05,10.02,10.05,52400.0
2011-12-29 15:30:00,10.05,10.05,10.04,10.05,59200.0,10.05,10.05,10.04,10.05,59200.0
2011-12-29 15:40:00,10.05,10.06,10.04,10.05,83600.0,10.05,10.06,10.04,10.05,83600.0
2011-12-29 15:50:00,10.05,10.06,10.03,10.04,166000.0,10.05,10.06,10.03,10.04,166000.0
2011-12-30 09:30:00,10.05,10.06,10.02,10.06,15600.0,10.05,10.06,10.02,10.06,15600.0
2011-12-30 09:40:00,10.06,10.06,10.03,10.05,10400.0,10.06,10.06,10.03,10.05,10400.0
2011-12-30 09:50:00,10.05,10.05,10.02,10.02,6000.0,10.05,10.05,10.02,10.02,6000.0
2011-12-30 10:00:00,10.02,10.04,10.02,10.04,6000.0,10.02,10.04,10.02,10.04,6000.0
2011-12-30 10:10:00,10.03,10.03,10.01,10.02,9600.0,10.03,10.03,10.01,10.02,9600.0
2011-12-30 10:20:00,10.01,10.01,9.99,10.0,6800.0,10.01,10.01,9.99,10.0,6800.0
2011-12-30 10:30:00,9.99,10.01,9.99,10.01,4400.0,9.99,10.01,9.99,10.01,4400.0
2011-12-30 10:40:00,10.0,10.01,10.0,10.0,9200.0,10.0,10.01,10.0,10.0,9200.0
2011-12-30 10:50:00,10.01,10.02,10.01,10.01,6400.0,10.01,10.02,10.01,10.01,6400.0
2011-12-30 11:00:00,10.0,10.02,10.0,10.02,10800.0,10.0,10.02,10.0,10.02,10800.0
2011-12-30 11:10:00,10.02,10.02,10.01,10.01,5600.0,10.02,10.02,10.01,10.01,5600.0
2011-12-30 11:20:00,10.01,10.01,10.0,10.0,6000.0,10.01,10.01,10.0,10.0,6000.0
2011-12-30 11:30:00,10.0,10.01,9.99,10.0,9200.0,10.0,10.01,9.99,10.0,9200.0
2011-12-30 11:40:00,9.99,9.99,9.99,9.99,18400.0,9.99,9.99,9.99,9.99,18400.0
2011-12-30 11:50:00,9.99,9.99,9.99,9.99,6000.0,9.99,9.99,9.99,9.99,6000.0
2011-12-30 12:00:00,9.99,9.99,9.98,9.99,9600.0,9.99,9.99,9.98,9.99,9600.0
2011-12-30 12:10:00,9.99,9.99,9.98,9.98,9200.0,9.99,9.99,9.98,9.98,9200.0
2011-12-30 12:20:00,9.98,9.98,9.96,9.96,6800.0,9.98,9.98,9.96,9.96,6800.0
2011-12-30 12:30:00,9.97,9.97,9.97,9.97,4800.0,9.97,9.97,9.97,9.97,4800.0
2011-12-30 12:40:00,9.97,9.99,9.97,9.98,9600.0,9.97,9.99,9.97,9.98,9600.0
2011-12-30 12:50:00,9.98,9.98,9.98,9.98,1200.0,9.98,9.98,9.98,9.98,1200.0
2011-12-30 13:00:00,9.98,10.0,9.98,9.99,10000.0,9.98,10.0,9.98,9.99,10000.0
2011-12-30 13:10:00,10.0,10.0,9.98,9.98,30400.0,10.0,10.0,9.98,9.98,30400.0
2011-12-30 13:20:00,9.98,9.99,9.97,9.97,7600.0,9.98,9.99,9.97,9.97,7600.0
2011-12-30 13:30:00,9.99,10.0,9.97,9.97,9200.0,9.99,10.0,9.97,9.97,9200.0
2011-12-30 13:40:00,9.99,9.99,9.97,9.97,7200.0,9.99,9.99,9.97,9.97,7200.0
2011-12-30 13:50:00,9.97,9.98,9.96,9.96,11600.0,9.97,9.98,9.96,9.96,11600.0
2011-12-30 14:00:00,9.96,9.97,9.96,9.97,8000.0,9.96,9.97,9.96,9.97,8000.0
2011-12-30 14:10:00,9.97,9.97,9.95,9.95,5200.0,9.97,9.97,9.95,9.95,5200.0
2011-12-30 14:20:00,9.95,9.95,9.91,9.94,12400.0,9.95,9.95,9.91,9.94,12400.0
2011-12-30 14:30:00,9.94,9.95,9.94,9.94,9600.0,9.94,9.95,9.94,9.94,9600.0
2011-12-30 14:40:00,9.94,9.94,9.9,9.9,12000.0,9.94,9.94,9.9,9.9,12000.0
2011-12-30 14:50:00,9.9,9.9,9.89,9.89,13200.0,9.9,9.9,9.89,9.89,13200.0
2011-12-30 15:00:00,9.89,9.91,9.88,9.88,32400.0,9.89,9.91,9.88,9.88,32400.0
2011-12-30 15:10:00,9.88,9.92,9.88,9.91,28000.0,9.88,9.92,9.88,9.91,28000.0
2011-12-30 15:20:00,9.91,9.93,9.9,9.91,29200.0,9.91,9.93,9.9,9.91,29200.0
2011-12-30 15:30:00,9.91,9.92,9.9,9.91,20400.0,9.91,9.92,9.9,9.91,20400.0
2011-12-30 15:40:00,9.9,9.91,9.88,9.88,44400.0,9.9,9.91,9.88,9.88,44400.0
2011-12-30 15:50:00,9.88,9.94,9.88,9.9,327600.0,9.88,9.94,9.88,9.9,327600.0
2012-01-03 09:30:00,10.17,10.19,10.13,10.17,53600.0,10.17,10.19,10.13,10.17,53600.0
2012-01-03 09:40:00,10.17,10.18,10.15,10.16,16800.0,10.17,10.18,10.15,10.16,16800.0
2012-01-03 09:50:00,10.17,10.17,10.11,10.12,28800.0,10.17,10.17,10.11,10.12,28800.0
2012-01-03 10:00:00,10.11,10.12,10.08,10.09,34400.0,10.11,10.12,10.08,10.09,34400.0
2012-01-03 10:10:00,10.09,10.12,10.09,10.11,22400.0,10.09,10.12,10.09,10.11,22400.0
2012-01-03 10:20:00,10.12,10.14,10.11,10.13,23200.0,10.12,10.14,10.11,10.13,23200.0
2012-01-03 10:30:00,10.14,10.19,10.14,10.17,17200.0,10.14,10.19,10.14,10.17,17200.0
2012-01-03 10:40:00,10.18,10.22,10.18,10.22,43600.0,10.18,10.22,10.18,10.22,43600.0
2012-01-03 10:50:00,10.21,10.24,10.21,10.23,36400.0,10.21,10.24,10.21,10.23,36400.0
2012-01-03 11:00:00,10.22,10.23,10.2,10.2,24800.0,10.22,10.23,10.2,10.2,24800.0
2012-01-03 11:10:00,10.19,10.19,10.16,10.17,60000.0,10.19,10.19,10.16,10.17,60000.0
2012-01-03 11:20:00,10.18,10.18,10.16,10.16,17200.0,10.18,10.18,10.16,10.16,17200.0
2012-01-03 11:30:00,10.17,10.17,10.12,10.13,43200.0,10.17,10.17,10.12,10.13,43200.0
2012-01-03 11:40:00,10.12,10.12,10.07,10.07,40000.0,10.12,10.12,10.07,10.07,40000.0
2012-01-03 11:50:00,10.08,10.09,10.07,10.07,17200.0,10.08,10.09,10.07,10.07,17200.0
2012-01-03 12:00:00,10.08,10.08,10.04,10.05,24800.0,10.08,10.08,10.04,10.05,24800.0
2012-01-03 12:10:00,10.05,10.14,10.04,10.06,119600.0,10.05,10.14,10.04,10.06,119600.0
2012-01-03 12:20:00,10.06,10.06,10.05,10.06,15200.0,10.06,10.06,10.05,10.06,15200.0
2012-01-03 12:30:00,10.06,10.06,10.04,10.04,15200.0,10.06,10.06,10.04,10.04,15200.0
2012-01-03 12:40:00,10.04,10.06,10.02,10.02,15200.0,10.04,10.06,10.02,10.02,15200.0
2012-01-03 12:50:00,10.03,10.03,10.01,10.02,24400.0,10.03,10.03,10.01,10.02,24400.0
2012-01-03 13:00:00,10.01,10.04,10.01,10.01,28400.0,10.01,10.04,10.01,10.01,28400.0
2012-01-03 13:10:00,10.01,10.04,9.99,10.04,32400.0,10.01,10.04,9.99,10.04,32400.0
2012-01-03 13:20:00,10.04,10.04,9.98,9.99,27200.0,10.04,10.04,9.98,9.99,27200.0
2012-01-03 13:30:00,9.99,9.99,9.95,9.96,24400.0,9.99,9.99,9.95,9.96,24400.0
2012-01-03 13:40:00,9.95,9.96,9.95,9.95,26800.0,9.95,9.96,9.95,9.95,26800.0
2012-01-03 13:50:00,9.96,9.99,9.96,9.98,35600.0,9.96,9.99,9.96,9.98,35600.0
2012-01-03 14:00:00,9.98,10.01,9.98,10.0,23600.0,9.98,10.01,9.98,10.0,23600.0
2012-01-03 14:10:00,9.99,10.0,9.99,10.0,21600.0,9.99,10.0,9.99,10.0,21600.0
2012-01-03 14:20:00,10.01,10.02,10.01,10.02,22000.0,10.01,10.02,10.01,10.02,22000.0
2012-01-03 14:30:00,10.03,10.03,9.99,9.99,57600.0,10.03,10.03,9.99,9.99,57600.0
2012-01-03 14:40:00,9.99,10.01,9.98,10.01,32400.0,9.99,10.01,9.98,10.01,32400.0
2012-01-03 14:50:00,10.01,10.06,10.01,10.05,36000.0,10.01,10.06,10.01,10.05,36000.0
2012-01-03 15:00:00,10.06,10.06,10.05,10.05,43200.0,10.06,10.06,10.05,10.05,43200.0
2012-01-03 15:10:00,10.05,10.05,10.04,10.04,34400.0,10.05,10.05,10.04,10.04,34400.0
2012-01-03 15:20:00,10.04,10.05,10.01,10.04,55200.0,10.04,10.05,10.01,10.04,55200.0
2012-01-03 15:30:00,10.03,10.03,10.01,10.01,44400.0,10.03,10.03,10.01,10.01,44400.0
2012-01-03 15:40:00,10.01,10.05,10.01,10.04,76000.0,10.01,10.05,10.01,10.04,76000.0
2012-01-03 15:50:00,10.05,10.05,9.99,10.0,130000.0,10.05,10.05,9.99,10.0,130000.0
2012-01-04 09:30:00,9.92,9.96,9.89,9.9,32000.0,9.92,9.96,9.89,9.9,32000.0
2012-01-04 09:40:00,9.92,9.93,9.88,9.9,22800.0,9.92,9.93,9.88,9.9,22800.0
2012-01-04 09:50:00,9.9,9.9,9.88,9.89,11200.0,9.9,9.9,9.88,9.89,11200.0
2012-01-04 10:00:00,9.9,9.9,9.86,9.86,18400.0,9.9,9.9,9.86,9.86,18400.0
2012-01-04 10:10:00,9.86,9.86,9.82,9.83,12800.0,9.86,9.86,9.82,9.83,12800.0
2012-01-04 10:20:00,9.85,9.85,9.84,9.84,3200.0,9.85,9.85,9.84,9.84,3200.0
2012-01-04 10:30:00,9.84,9.85,9.84,9.84,8000.0,9.84,9.85,9.84,9.84,8000.0
2012-01-04 10:40:00,9.84,9.85,9.83,9.84,15200.0,9.84,9.85,9.83,9.84,15200.0
2012-01-04 10:50:00,9.84,9.86,9.83,9.85,47200.0,9.84,9.86,9.83,9.85,47200.0
2012-01-04 11:00:00,9.85,9.88,9.85,9.88,14400.0,9.85,9.88,9.85,9.88,14400.0
2012-01-04 11:10:00,9.88,9.9,9.87,9.9,31600.0,9.88,9.9,9.87,9.9,31600.0
2012-01-04 11:20:00,9.9,9.9,9.89,9.9,11200.0,9.9,9.9,9.89,9.9,11200.0
2012-01-04 11:30:00,9.9,9.9,9.9,9.9,13200.0,9.9,9.9,9.9,9.9,13200.0
2012-01-04 11:40:00,9.9,9.9,9.9,9.9,26400.0,9.9,9.9,9.9,9.9,26400.0
2012-01-04 11:50:00,9.9,9.9,9.88,9.88,20800.0,9.9,9.9,9.88,9.88,20800.0
2012-01-04 12:00:00,9.89,9.91,9.89,9.9,17200.0,9.89,9.91,9.89,9.9,17200.0
2012-01-04 12:10:00,9.9,9.91,9.9,9.91,22400.0,9.9,9.91,9.9,9.91,22400.0
2012-01-04 12:20:00,9.91,9.91,9.89,9.9,17600.0,9.91,9.91,9.89,9.9,17600.0
2012-01-04 12:30:00,9.9,9.9,9.88,9.88,8400.0,9.9,9.9,9.88,9.88,8400.0
2012-01-04 12:40:00,9.88,9.89,9.87,9.88,24800.0,9.88,9.89,9.87,9.88,24800.0
2012-01-04 12:50:00,9.88,9.89,9.88,9.88,16000.0,9.88,9.89,9.88,9.88,16000.0
2012-01-04 13:00:00,9.88,9.88,9.86,9.87,20400.0,9.88,9.88,9.86,9.87,20400.0
2012-01-04 13:10:00,9.87,9.87,9.86,9.86,14400.0,9.87,9.87,9.86,9.86,14400.0
2012-01-04 13:20:00,9.86,9.86,9.85,9.85,11600.0,9.86,9.86,9.85,9.85,11600.0
2012-01-04 13:30:00,9.86,9.86,9.86,9.86,2000.0,9.86,9.86,9.86,9.86,2000.0
2012-01-04 13:40:00,9.86,9.88,9.86,9.87,18400.0,9.86,9.88,9.86,9.87,18400.0
2012-01-04 13:50:00,9.88,9.89,9.87,9.87,7600.0,9.88,9.89,9.87,9.87,7600.0
2012-01-04 14:00:00,9.87,9.88,9.87,9.87,12000.0,9.87,9.88,9.87,9.87,12000.0
2012-01-04 14:10:00,9.87,9.88,9.85,9.87,59200.0,9.87,9.88,9.85,9.87,59200.0
2012-01-04 14:20:00,9.88,9.88,9.86,9.87,10800.0,9.88,9.88,9.86,9.87,10800.0
2012-01-04 14:30:00,9.88,9.91,9.88,9.9,30800.0,9.88,9.91,9.88,9.9,30800.0
2012-01-04 14:40:00,9.9,9.92,9.88,9.89,64000.0,9.9,9.92,9.88,9.89,64000.0
2012-01-04 14:50:00,9.89,9.9,9.88,9.89,21600.0,9.89,9.9,9.88,9.89,21600.0
2012-01-04 15:00:00,9.88,9.88,9.87,9.87,14800.0,9.88,9.88,9.87,9.87,14800.0
2012-01-04 15:10:00,9.88,9.88,9.85,9.85,29600.0,9.88,9.88,9.85,9.85,29600.0
2012-01-04 15:20:00,9.85,9.87,9.85,9.87,32800.0,9.85,9.87,9.85,9.87,32800.0
2012-01-04 15:30:00,9.87,9.88,9.87,9.87,36000.0,9.87,9.88,9.87,9.87,36000.0
2012-01-04 15:40:00,9.88,9.88,9.85,9.86,56000.0,9.88,9.88,9.85,9.86,56000.0
2012-01-04 15:50:00,9.86,9.86,9.84,9.84,76000.0,9.86,9.86,9.84,9.84,76000.0
2012-01-05 09:30:00,9.81,9.86,9.81,9.85,35600.0,9.81,9.86,9.81,9.85,35600.0
2012-01-05 09:40:00,9.85,9.85,9.81,9.82,16400.0,9.85,9.85,9.81,9.82,16400.0
2012-01-05 09:50:00,9.83,9.83,9.8,9.81,18400.0,9.83,9.83,9.8,9.81,18400.0
2012-01-05 10:00:00,9.79,9.8,9.74,9.76,23200.0,9.79,9.8,9.74,9.76,23200.0
2012-01-05 10:10:00,9.77,9.83,9.76,9.83,20000.0,9.77,9.83,9.76,9.83,20000.0
2012-01-05 10:20:00,9.82,9.83,9.81,9.83,24400.0,9.82,9.83,9.81,9.83,24400.0
2012-01-05 10:30:00,9.82,9.83,9.81,9.82,17200.0,9.82,9.83,9.81,9.82,17200.0
2012-01-05 10:40:00,9.81,9.83,9.81,9.83,18400.0,9.81,9.83,9.81,9.83,18400.0
2012-01-05 10:50:00,9.82,9.85,9.81,9.85,22800.0,9.82,9.85,9.81,9.85,22800.0
2012-01-05 11:00:00,9.85,9.88,9.85,9.88,16000.0,9.85,9.88,9.85,9.88,16000.0
2012-01-05 11:10:00,9.88,9.91,9.88,9.91,12800.0,9.88,9.91,9.88,9.91,12800.0
2012-01-05 11:20:00,9.91,9.96,9.91,9.95,24800.0,9.91,9.96,9.91,9.95,24800.0
2012-01-05 11:30:00,9.95,9.96,9.95,9.96,16400.0,9.95,9.96,9.95,9.96,16400.0
2012-01-05 11:40:00,9.96,9.98,9.95,9.98,19200.0,9.96,9.98,9.95,9.98,19200.0
2012-01-05 11:50:00,9.99,9.99,9.96,9.96,20800.0,9.99,9.99,9.96,9.96,20800.0
2012-01-05 12:00:00,9.97,10.01,9.96,10.01,102800.0,9.97,10.01,9.96,10.01,102800.0
2012-01-05 12:10:00,10.01,10.05,10.01,10.04,17600.0,10.01,10.05,10.01,10.04,17600.0
2012-01-05 12:20:00,10.04,10.04,10.01,10.03,26400.0,10.04,10.04,10.01,10.03,26400.0
2012-01-05 12:30:00,10.03,10.05,10.02,10.05,8000.0,10.03,10.05,10.02,10.05,8000.0
2012-01-05 12:40:00,10.05,10.11,10.05,10.09,31200.0,10.05,10.11,10.05,10.09,31200.0
2012-01-05 12:50:00,10.09,10.11,10.08,10.1,40400.0,10.09,10.11,10.08,10.1,40400.0
2012-01-05 13:00:00,10.09,10.1,10.07,10.1,49200.0,10.09,10.1,10.07,10.1,49200.0
2012-01-05 13:10:00,10.1,10.13,10.1,10.12,20400.0,10.1,10.13,10.1,10.12,20400.0
2012-01-05 13:20:00,10.14,10.19,10.14,10.19,14800.0,10.14,10.19,10.14,10.19,14800.0
2012-01-05 13:30:00,10.19,10.2,10.18,10.18,15600.0,10.19,10.2,10.18,10.18,15600.0
2012-01-05 13:40:00,10.18,10.21,10.18,10.21,60000.0,10.18,10.21,10.18,10.21,60000.0
2012-01-05 13:50:00,10.21,10.25,10.21,10.24,81200.0,10.21,10.25,10.21,10.24,81200.0
2012-01-05 14:00:00,10.23,10.24,10.2,10.2,42400.0,10.23,10.24,10.2,10.2,42400.0
2012-01-05 14:10:00,10.21,10.22,10.21,10.22,28000.0,10.21,10.22,10.21,10.22,28000.0
2012-01-05 14:20:00,10.22,10.23,10.2,10.21,44800.0,10.22,10.23,10.2,10.21,44800.0
2012-01-05 14:30:00,10.21,10.22,10.21,10.22,25600.0,10.21,10.22,10.21,10.22,25600.0
2012-01-05 14:40:00,10.22,10.24,10.22,10.24,35600.0,10.22,10.24,10.22,10.24,35600.0
2012-01-05 14:50:00,10.24,10.24,10.19,10.19,48800.0,10.24,10.24,10.19,10.19,48800.0
2012-01-05 15:00:00,10.19,10.22,10.19,10.22,82800.0,10.19,10.22,10.19,10.22,82800.0
2012-01-05 15:10:00,10.22,10.24,10.21,10.24,78400.0,10.22,10.24,10.21,10.24,78400.0
2012-01-05 15:20:00,10.24,10.25,10.24,10.24,74000.0,10.24,10.25,10.24,10.24,74000.0
2012-01-05 15:30:00,10.23,10.27,10.23,10.27,74000.0,10.23,10.27,10.23,10.27,74000.0
2012-01-05 15:40:00,10.28,10.31,10.27,10.29,122400.0,10.28,10.31,10.27,10.29,122400.0
2012-01-05 15:50:00,10.29,10.3,10.26,10.28,122400.0,10.29,10.3,10.26,10.28,122400.0
2012-01-06 09:30:00,10.25,10.27,10.21,10.26,24400.0,10.25,10.27,10.21,10.26,24400.0
2012-01-06 09:40:00,10.25,10.26,10.22,10.23,28800.0,10.25,10.26,10.22,10.23,28800.0
2012-01-06 09:50:00,10.21,10.25,10.2,10.25,13200.0,10.21,10.25,10.2,10.25,13200.0
2012-01-06 10:00:00,10.24,10.27,10.23,10.27,20400.0,10.24,10.27,10.23,10.27,20400.0
2012-01-06 10:10:00,10.27,10.33,10.27,10.3,12800.0,10.27,10.33,10.27,10.3,12800.0
2012-01-06 10:20:00,10.3,10.32,10.28,10.31,19600.0,10.3,10.32,10.28,10.31,19600.0
2012-01-06 10:30:00,10.32,10.34,10.31,10.32,8800.0,10.32,10.34,10.31,10.32,8800.0
2012-01-06 10:40:00,10.33,10.37,10.32,10.35,13200.0,10.33,10.37,10.32,10.35,13200.0
2012-01-06 10:50:00,10.36,10.4,10.36,10.36,12000.0,10.36,10.4,10.36,10.36,12000.0
2012-01-06 11:00:00,10.36,10.38,10.35,10.36,16000.0,10.36,10.38,10.35,10.36,16000.0
2012-01-06 11:10:00,10.36,10.37,10.35,10.37,14400.0,10.36,10.37,10.35,10.37,14400.0
2012-01-06 11:20:00,10.37,10.38,10.36,10.38,26400.0,10.37,10.38,10.36,10.38,26400.0
2012-01-06 11:30:00,10.38,10.44,10.37,10.44,47200.0,10.38,10.44,10.37,10.44,47200.0
2012-01-06 11:40:00,10.44,10.47,10.44,10.47,20000.0,10.44,10.47,10.44,10.47,20000.0
2012-01-06 11:50:00,10.47,10.5,10.47,10.49,28400.0,10.47,10.5,10.47,10.49,28400.0
2012-01-06 12:00:00,10.5,10.51,10.48,10.48,31200.0,10.5,10.51,10.48,10.48,31200.0
2012-01-06 12:10:00,10.49,10.54,10.48,10.54,28400.0,10.49,10.54,10.48,10.54,28400.0
2012-01-06 12:20:00,10.54,10.58,10.54,10.56,31600.0,10.54,10.58,10.54,10.56,31600.0
2012-01-06 12:30:00,10.56,10.68,10.56,10.66,105200.0,10.56,10.68,10.56,10.66,105200.0
2012-01-06 12:40:00,10.66,10.66,10.56,10.58,130000.0,10.66,10.66,10.56,10.58,130000.0
2012-01-06 12:50:00,10.58,10.62,10.58,10.59,86400.0,10.58,10.62,10.58,10.59,86400.0
2012-01-06 13:00:00,10.59,10.59,10.55,10.57,110800.0,10.59,10.59,10.55,10.57,110800.0
2012-01-06 13:10:00,10.57,10.67,10.57,10.64,259200.0,10.57,10.67,10.57,10.64,259200.0
2012-01-06 13:20:00,10.64,10.65,10.62,10.63,64800.0,10.64,10.65,10.62,10.63,64800.0
2012-01-06 13:30:00,10.62,10.63,10.59,10.61,40800.0,10.62,10.63,10.59,10.61,40800.0
2012-01-06 13:40:00,10.61,10.63,10.61,10.62,26400.0,10.61,10.63,10.61,10.62,26400.0
2012-01-06 13:50:00,10.62,10.68,10.62,10.65,38800.0,10.62,10.68,10.62,10.65,38800.0
2012-01-06 14:00:00,10.65,10.66,10.63,10.66,44800.0,10.65,10.66,10.63,10.66,44800.0
2012-01-06 14:10:00,10.66,10.66,10.61,10.62,54800.0,10.66,10.66,10.61,10.62,54800.0
2012-01-06 14:20:00,10.62,10.63,10.62,10.62,50000.0,10.62,10.63,10.62,10.62,50000.0
2012-01-06 14:30:00,10.62,10.63,10.62,10.63,60000.0,10.62,10.63,10.62,10.63,60000.0
2012-01-06 14:40:00,10.62,10.63,10.62,10.62,42000.0,10.62,10.63,10.62,10.62,42000.0
2012-01-06 14:50:00,10.62,10.63,10.62,10.62,46800.0,10.62,10.63,10.62,10.62,46800.0
2012-01-06 15:00:00,10.62,10.63,10.61,10.61,69600.0,10.62,10.63,10.61,10.61,69600.0
2012-01-06 15:10:00,10.61,10.63,10.61,10.63,86400.0,10.61,10.63,10.61,10.63,86400.0
2012-01-06 15:20:00,10.63,10.63,10.62,10.63,46400.0,10.63,10.63,10.62,10.63,46400.0
2012-01-06 15:30:00,10.63,10.63,10.61,10.61,118400.0,10.63,10.63,10.61,10.61,118400.0
2012-01-06 15:40:00,10.62,10.62,10.59,10.6,145600.0,10.62,10.62,10.59,10.6,145600.0
2012-01-06 15:50:00,10.6,10.6,10.56,10.59,436400.0,10.6,10.6,10.56,10.59,436400.0
2012-01-09 09:30:00,10.63,10.68,10.59,10.68,209600.0,10.63,10.68,10.59,10.68,209600.0
2012-01-09 09:40:00,10.68,10.7,10.63,10.63,25200.0,10.68,10.7,10.63,10.63,25200.0
2012-01-09 09:50:00,10.63,10.74,10.62,10.74,143200.0,10.63,10.74,10.62,10.74,143200.0
2012-01-09 10:00:00,10.74,10.78,10.71,10.76,72400.0,10.74,10.78,10.71,10.76,72400.0
2012-01-09 10:10:00,10.76,10.8,10.75,10.76,47600.0,10.76,10.8,10.75,10.76,47600.0
2012-01-09 10:20:00,10.77,10.77,10.72,10.77,57600.0,10.77,10.77,10.72,10.77,57600.0
2012-01-09 10:30:00,10.78,10.79,10.76,10.77,48400.0,10.78,10.79,10.76,10.77,48400.0
2012-01-09 10:40:00,10.77,10.77,10.74,10.74,82400.0,10.77,10.77,10.74,10.74,82400.0
2012-01-09 10:50:00,10.75,10.77,10.72,10.77,54800.0,10.75,10.77,10.72,10.77,54800.0
2012-01-09 11:00:00,10.77,10.77,10.72,10.75,63200.0,10.77,10.77,10.72,10.75,63200.0
2012-01-09 11:10:00,10.75,10.75,10.7,10.72,56400.0,10.75,10.75,10.7,10.72,56400.0
2012-01-09 11:20:00,10.73,10.75,10.71,10.74,28000.0,10.73,10.75,10.71,10.74,28000.0
2012-01-09 11:30:00,10.73,10.76,10.72,10.76,89200.0,10.73,10.76,10.72,10.76,89200.0
2012-01-09 11:40:00,10.76,10.78,10.74,10.76,41600.0,10.76,10.78,10.74,10.76,41600.0
2012-01-09 11:50:00,10.76,10.77,10.75,10.76,22800.0,10.76,10.77,10.75,10.76,22800.0
2012-01-09 12:00:00,10.76,10.77,10.74,10.75,35600.0,10.76,10.77,10.74,10.75,35600.0
2012-01-09 12:10:00,10.75,10.76,10.74,10.75,23200.0,10.75,10.76,10.74,10.75,23200.0
2012-01-09 12:20:00,10.75,10.78,10.74,10.78,19600.0,10.75,10.78,10.74,10.78,19600.0
2012-01-09 12:30:00,10.78,10.79,10.76,10.77,34400.0,10.78,10.79,10.76,10.77,34400.0
2012-01-09 12:40:00,10.77,10.77,10.75,10.77,33200.0,10.77,10.77,10.75,10.77,33200.0
2012-01-09 12:50:00,10.78,10.79,10.77,10.78,14400.0,10.78,10.79,10.77,10.78,14400.0
2012-01-09 13:00:00,10.78,10.79,10.76,10.76,34400.0,10.78,10.79,10.76,10.76,34400.0
2012-01-09 13:10:00,10.76,10.77,10.75,10.76,34800.0,10.76,10.77,10.75,10.76,34800.0
2012-01-09 13:20:00,10.76,10.78,10.75,10.78,20000.0,10.76,10.78,10.75,10.78,20000.0
2012-01-09 13:30:00,10.78,10.78,10.77,10.77,42400.0,10.78,10.78,10.77,10.77,42400.0
2012-01-09 13:40:00,10.77,10.78,10.76,10.77,47200.0,10.77,10.78,10.76,10.77,47200.0
2012-01-09 13:50:00,10.77,10.78,10.76,10.78,121600.0,10.77,10.78,10.76,10.78,121600.0
2012-01-09 14:00:00,10.78,10.83,10.78,10.83,84400.0,10.78,10.83,10.78,10.83,84400.0
2012-01-09 14:10:00,10.83,10.83,10.8,10.83,51200.0,10.83,10.83,10.8,10.83,51200.0
2012-01-09 14:20:00,10.83,10.83,10.82,10.82,37200.0,10.83,10.83,10.82,10.82,37200.0
2012-01-09 14:30:00,10.82,10.85,10.81,10.84,64400.0,10.82,10.85,10.81,10.84,64400.0
2012-01-09 14:40:00,10.84,10.84,10.8,10.82,82000.0,10.84,10.84,10.8,10.82,82000.0
2012-01-09 14:50:00,10.83,10.88,10.82,10.87,429600.0,10.83,10.88,10.82,10.87,429600.0
2012-01-09 15:00:00,10.88,10.9,10.87,10.9,144800.0,10.88,10.9,10.87,10.9,144800.0
2012-01-09 15:10:00,10.89,10.9,10.89,10.9,88800.0,10.89,10.9,10.89,10.9,88800.0
2012-01-09 15:20:00,10.9,10.91,10.88,10.9,103200.0,10.9,10.91,10.88,10.9,103200.0
2012-01-09 15:30:00,10.9,10.9,10.88,10.88,111200.0,10.9,10.9,10.88,10.88,111200.0
2012-01-09 15:40:00,10.88,10.89,10.85,10.86,319600.0,10.88,10.89,10.85,10.86,319600.0
2012-01-09 15:50:00,10.86,10.91,10.86,10.9,396000.0,10.86,10.91,10.86,10.9,396000.0
2012-01-10 09:30:00,10.97,11.04,10.95,10.96,273200.0,10.97,11.04,10.95,10.96,273200.0
2012-01-10 09:40:00,10.97,10.97,10.86,10.95,72800.0,10.97,10.97,10.86,10.95,72800.0
2012-01-10 09:50:00,10.95,10.98,10.93,10.96,46800.0,10.95,10.98,10.93,10.96,46800.0
2012-01-10 10:00:00,10.95,11.0,10.95,10.98,41600.0,10.95,11.0,10.95,10.98,41600.0
2012-01-10 10:10:00,10.98,10.99,10.96,10.97,24000.0,10.98,10.99,10.96,10.97,24000.0
2012-01-10 10:20:00,10.96,10.96,10.7,10.94,114000.0,10.96,10.96,10.7,10.94,114000.0
2012-01-10 10:30:00,10.94,10.95,10.92,10.94,35600.0,10.94,10.95,10.92,10.94,35600.0
2012-01-10 10:40:00,10.94,10.94,10.92,10.92,31600.0,10.94,10.94,10.92,10.92,31600.0
2012-01-10 10:50:00,10.92,10.92,10.9,10.9,26000.0,10.92,10.92,10.9,10.9,26000.0
2012-01-10 11:00:00,10.9,10.92,10.89,10.91,50400.0,10.9,10.92,10.89,10.91,50400.0
2012-01-10 11:10:00,10.9,10.92,10.9,10.91,65200.0,10.9,10.92,10.9,10.91,65200.0
2012-01-10 11:20:00,10.92,10.93,10.87,10.87,46000.0,10.92,10.93,10.87,10.87,46000.0
2012-01-10 11:30:00,10.86,10.87,10.84,10.85,157600.0,10.86,10.87,10.84,10.85,157600.0
2012-01-10 11:40:00,10.86,10.87,10.86,10.86,14800.0,10.86,10.87,10.86,10.86,14800.0
2012-01-10 11:50:00,10.86,10.9,10.86,10.88,16000.0,10.86,10.9,10.86,10.88,16000.0
2012-01-10 12:00:00,10.88,10.88,10.85,10.87,13600.0,10.88,10.88,10.85,10.87,13600.0
2012-01-10 12:10:00,10.87,10.88,10.87,10.88,16000.0,10.87,10.88,10.87,10.88,16000.0
2012-01-10 12:20:00,10.87,10.88,10.87,10.88,53200.0,10.87,10.88,10.87,10.88,53200.0
2012-01-10 12:30:00,10.88,10.9,10.88,10.9,7600.0,10.88,10.9,10.88,10.9,7600.0
2012-01-10 12:40:00,10.9,10.9,10.86,10.86,10400.0,10.9,10.9,10.86,10.86,10400.0
2012-01-10 12:50:00,10.87,10.88,10.85,10.88,18000.0,10.87,10.88,10.85,10.88,18000.0
2012-01-10 13:00:00,10.88,10.88,10.86,10.87,40400.0,10.88,10.88,10.86,10.87,40400.0
2012-01-10 13:10:00,10.88,10.91,10.87,10.9,80000.0,10.88,10.91,10.87,10.9,80000.0
2012-01-10 13:20:00,10.9,10.91,10.89,10.9,73600.0,10.9,10.91,10.89,10.9,73600.0
2012-01-10 13:30:00,10.9,10.91,10.88,10.89,47600.0,10.9,10.91,10.88,10.89,47600.0
2012-01-10 13:40:00,10.89,10.89,10.87,10.87,13600.0,10.89,10.89,10.87,10.87,13600.0
2012-01-10 13:50:00,10.88,10.88,10.87,10.88,6400.0,10.88,10.88,10.87,10.88,6400.0
2012-01-10 14:00:00,10.88,10.9,10.88,10.89,16400.0,10.88,10.9,10.88,10.89,16400.0
2012-01-10 14:10:00,10.88,10.88,10.86,10.87,24000.0,10.88,10.88,10.86,10.87,24000.0
2012-01-10 14:20:00,10.88,10.89,10.88,10.88,19200.0,10.88,10.89,10.88,10.88,19200.0
2012-01-10 14:30:00,10.88,10.89,10.88,10.89,16800.0,10.88,10.89,10.88,10.89,16800.0
2012-01-10 14:40:00,10.89,10.91,10.85,10.89,64800.0,10.89,10.91,10.85,10.89,64800.0
2012-01-10 14:50:00,10.89,10.89,10.86,10.86,18800.0,10.89,10.89,10.86,10.86,18800.0
2012-01-10 15:00:00,10.86,10.88,10.85,10.88,32800.0,10.86,10.88,10.85,10.88,32800.0
2012-01-10 15:10:00,10.89,10.89,10.87,10.88,28400.0,10.89,10.89,10.87,10.88,28400.0
2012-01-10 15:20:00,10.87,10.87,10.86,10.86,37200.0,10.87,10.87,10.86,10.86,37200.0
2012-01-10 15:30:00,10.87,10.88,10.85,10.88,80400.0,10.87,10.88,10.85,10.88,80400.0
2012-01-10 15:40:00,10.88,10.89,10.87,10.89,63200.0,10.88,10.89,10.87,10.89,63200.0
2012-01-10 15:50:00,10.89,10.9,10.88,10.9,218800.0,10.89,10.9,10.88,10.9,218800.0
2012-01-11 09:30:00,10.86,10.94,10.82,10.94,81600.0,10.86,10.94,10.82,10.94,81600.0
2012-01-11 09:40:00,10.94,10.94,10.93,10.93,33200.0,10.94,10.94,10.93,10.93,33200.0
2012-01-11 09:50:00,10.93,10.94,10.9,10.93,13200.0,10.93,10.94,10.9,10.93,13200.0
2012-01-11 10:00:00,10.92,10.93,10.89,10.92,42800.0,10.92,10.93,10.89,10.92,42800.0
2012-01-11 10:10:00,10.92,10.92,10.9,10.92,19200.0,10.92,10.92,10.9,10.92,19200.0
2012-01-11 10:20:00,10.92,10.94,10.9,10.93,46800.0,10.92,10.94,10.9,10.93,46800.0
2012-01-11 10:30:00,10.93,10.95,10.93,10.94,34400.0,10.93,10.95,10.93,10.94,34400.0
2012-01-11 10:40:00,10.94,11.0,10.94,11.0,21200.0,10.94,11.0,10.94,11.0,21200.0
2012-01-11 10:50:00,11.0,11.03,10.99,11.03,21600.0,11.0,11.03,10.99,11.03,21600.0
2012-01-11 11:00:00,11.02,11.05,11.01,11.05,28000.0,11.02,11.05,11.01,11.05,28000.0
2012-01-11 11:10:00,11.05,11.05,11.0,11.02,30400.0,11.05,11.05,11.0,11.02,30400.0
2012-01-11 11:20:00,11.01,11.04,11.01,11.03,19200.0,11.01,11.04,11.01,11.03,19200.0
2012-01-11 11:30:00,11.03,11.04,11.02,11.03,22800.0,11.03,11.04,11.02,11.03,22800.0
2012-01-11 11:40:00,11.02,11.08,11.02,11.07,26800.0,11.02,11.08,11.02,11.07,26800.0
2012-01-11 11:50:00,11.08,11.08,11.06,11.07,20400.0,11.08,11.08,11.06,11.07,20400.0
2012-01-11 12:00:00,11.08,11.09,11.07,11.08,23600.0,11.08,11.09,11.07,11.08,23600.0
2012-01-11 12:10:00,11.08,11.08,11.05,11.08,56800.0,11.08,11.08,11.05,11.08,56800.0
2012-01-11 12:20:00,11.08,11.08,11.05,11.05,20000.0,11.08,11.08,11.05,11.05,20000.0
2012-01-11 12:30:00,11.04,11.06,11.03,11.05,59600.0,11.04,11.06,11.03,11.05,59600.0
2012-01-11 12:40:00,11.05,11.06,11.05,11.06,18400.0,11.05,11.06,11.05,11.06,18400.0
2012-01-11 12:50:00,11.04,11.05,11.03,11.04,56000.0,11.04,11.05,11.03,11.04,56000.0
2012-01-11 13:00:00,11.04,11.04,11.03,11.03,21600.0,11.04,11.04,11.03,11.03,21600.0
2012-01-11 13:10:00,11.03,11.03,10.99,10.99,30000.0,11.03,11.03,10.99,10.99,30000.0
2012-01-11 13:20:00,10.99,10.99,10.98,10.98,5600.0,10.99,10.99,10.98,10.98,5600.0
2012-01-11 13:30:00,10.97,10.98,10.96,10.98,53600.0,10.97,10.98,10.96,10.98,53600.0
2012-01-11 13:40:00,10.98,10.98,10.97,10.97,34000.0,10.98,10.98,10.97,10.97,34000.0
2012-01-11 13:50:00,10.97,10.98,10.97,10.97,28800.0,10.97,10.98,10.97,10.97,28800.0
2012-01-11 14:00:00,10.98,10.98,10.97,10.97,6400.0,10.98,10.98,10.97,10.97,6400.0
2012-01-11 14:10:00,10.97,10.98,10.97,10.97,6000.0,10.97,10.98,10.97,10.97,6000.0
2012-01-11 14:20:00,10.97,10.98,10.97,10.97,51600.0,10.97,10.98,10.97,10.97,51600.0
2012-01-11 14:30:00,10.98,10.98,10.97,10.97,18400.0,10.98,10.98,10.97,10.97,18400.0
2012-01-11 14:40:00,10.97,10.99,10.97,10.97,28000.0,10.97,10.99,10.97,10.97,28000.0
2012-01-11 14:50:00,10.97,10.97,10.97,10.97,10000.0,10.97,10.97,10.97,10.97,10000.0
2012-01-11 15:00:00,10.97,10.97,10.96,10.97,38000.0,10.97,10.97,10.96,10.97,38000.0
2012-01-11 15:10:00,10.97,10.98,10.96,10.96,28400.0,10.97,10.98,10.96,10.96,28400.0
2012-01-11 15:20:00,10.96,10.99,10.96,10.98,16800.0,10.96,10.99,10.96,10.98,16800.0
2012-01-11 15:30:00,10.98,10.98,10.97,10.98,36400.0,10.98,10.98,10.97,10.98,36400.0
2012-01-11 15:40:00,10.98,11.0,10.97,10.97,54000.0,10.98,11.0,10.97,10.97,54000.0
2012-01-11 15:50:00,10.98,10.99,10.96,10.97,110400.0,10.98,10.99,10.96,10.97,110400.0
2012-01-12 09:30:00,10.96,11.0,10.95,10.96,40400.0,10.96,11.0,10.95,10.96,40400.0
2012-01-12 09:40:00,10.96,10.96,10.9,10.95,46800.0,10.96,10.96,10.9,10.95,46800.0
2012-01-12 09:50:00,10.94,11.0,10.94,11.0,70000.0,10.94,11.0,10.94,11.0,70000.0
2012-01-12 10:00:00,11.0,11.0,10.96,10.96,36400.0,11.0,11.0,10.96,10.96,36400.0
2012-01-12 10:10:00,10.97,10.97,10.92,10.93,29200.0,10.97,10.97,10.92,10.93,29200.0
2012-01-12 10:20:00,10.93,10.96,10.92,10.96,15600.0,10.93,10.96,10.92,10.96,15600.0
2012-01-12 10:30:00,10.96,10.96,10.93,10.94,17600.0,10.96,10.96,10.93,10.94,17600.0
2012-01-12 10:40:00,10.93,10.93,10.91,10.93,25200.0,10.93,10.93,10.91,10.93,25200.0
2012-01-12 10:50:00,10.93,10.96,10.93,10.96,6000.0,10.93,10.96,10.93,10.96,6000.0
2012-01-12 11:00:00,10.96,10.98,10.95,10.96,18400.0,10.96,10.98,10.95,10.96,18400.0
2012-01-12 11:10:00,10.96,10.97,10.95,10.95,7200.0,10.96,10.97,10.95,10.95,7200.0
2012-01-12 11:20:00,10.95,10.99,10.95,10.98,28000.0,10.95,10.99,10.95,10.98,28000.0
2012-01-12 11:30:00,10.98,10.98,10.96,10.98,44000.0,10.98,10.98,10.96,10.98,44000.0
2012-01-12 11:40:00,10.99,10.99,10.97,10.98,67600.0,10.99,10.99,10.97,10.98,67600.0
2012-01-12 11:50:00,10.97,10.99,10.97,10.99,26800.0,10.97,10.99,10.97,10.99,26800.0
2012-01-12 12:00:00,10.99,10.99,10.97,10.98,52400.0,10.99,10.99,10.97,10.98,52400.0
2012-01-12 12:10:00,10.98,10.99,10.98,10.99,23600.0,10.98,10.99,10.98,10.99,23600.0
2012-01-12 12:20:00,10.99,10.99,10.97,10.98,70000.0,10.99,10.99,10.97,10.98,70000.0
2012-01-12 12:30:00,10.98,10.98,10.96,10.97,18000.0,10.98,10.98,10.96,10.97,18000.0
2012-01-12 12:40:00,10.97,10.98,10.96,10.97,18800.0,10.97,10.98,10.96,10.97,18800.0
2012-01-12 12:50:00,10.96,10.99,10.96,10.98,54400.0,10.96,10.99,10.96,10.98,54400.0
2012-01-12 13:00:00,10.98,11.0,10.97,11.0,33600.0,10.98,11.0,10.97,11.0,33600.0
2012-01-12 13:10:00,11.0,11.0,10.99,11.0,26800.0,11.0,11.0,10.99,11.0,26800.0
2012-01-12 13:20:00,10.99,11.0,10.98,10.99,34400.0,10.99,11.0,10.98,10.99,34400.0
2012-01-12 13:30:00,10.99,10.99,10.96,10.96,43200.0,10.99,10.99,10.96,10.96,43200.0
2012-01-12 13:40:00,10.96,10.99,10.96,10.99,23200.0,10.96,10.99,10.96,10.99,23200.0
2012-01-12 13:50:00,10.99,10.99,10.98,10.99,28400.0,10.99,10.99,10.98,10.99,28400.0
2012-01-12 14:00:00,10.98,10.99,10.97,10.99,31600.0,10.98,10.99,10.97,10.99,31600.0
2012-01-12 14:10:00,10.98,11.0,10.98,11.0,34000.0,10.98,11.0,10.98,11.0,34000.0
2012-01-12 14:20:00,11.0,11.02,11.0,11.02,39600.0,11.0,11.02,11.0,11.02,39600.0
2012-01-12 14:30:00,11.02,11.03,11.02,11.03,38800.0,11.02,11.03,11.02,11.03,38800.0
2012-01-12 14:40:00,11.03,11.03,11.0,11.0,49600.0,11.03,11.03,11.0,11.0,49600.0
2012-01-12 14:50:00,11.0,11.02,10.99,11.01,45600.0,11.0,11.02,10.99,11.01,45600.0
2012-01-12 15:00:00,11.01,11.01,10.99,10.99,50400.0,11.01,11.01,10.99,10.99,50400.0
2012-01-12 15:10:00,10.99,11.01,10.99,10.99,47600.0,10.99,11.01,10.99,10.99,47600.0
2012-01-12 15:20:00,11.0,11.01,10.98,11.0,52400.0,11.0,11.01,10.98,11.0,52400.0
2012-01-12 15:30:00,11.01,11.03,10.99,11.03,46000.0,11.01,11.03,10.99,11.03,46000.0
2012-01-12 15:40:00,11.02,11.03,10.98,11.01,104800.0,11.02,11.03,10.98,11.01,104800.0
2012-01-12 15:50:00,11.02,11.03,11.01,11.02,112000.0,11.02,11.03,11.01,11.02,112000.0
2012-01-13 09:30:00,10.88,10.89,10.86,10.87,90400.0,10.88,10.89,10.86,10.87,90400.0
2012-01-13 09:40:00,10.87,10.88,10.85,10.87,62800.0,10.87,10.88,10.85,10.87,62800.0
2012-01-13 09:50:00,10.88,10.89,10.83,10.84,22800.0,10.88,10.89,10.83,10.84,22800.0
2012-01-13 10:00:00,10.84,10.88,10.84,10.87,25600.0,10.84,10.88,10.84,10.87,25600.0
2012-01-13 10:10:00,10.87,10.9,10.84,10.86,42800.0,10.87,10.9,10.84,10.86,42800.0
2012-01-13 10:20:00,10.85,10.91,10.84,10.9,30000.0,10.85,10.91,10.84,10.9,30000.0
2012-01-13 10:30:00,10.9,10.94,10.9,10.93,22800.0,10.9,10.94,10.9,10.93,22800.0
2012-01-13 10:40:00,10.93,10.95,10.9,10.92,22800.0,10.93,10.95,10.9,10.92,22800.0
2012-01-13 10:50:00,10.92,10.93,10.9,10.91,22400.0,10.92,10.93,10.9,10.91,22400.0
2012-01-13 11:00:00,10.91,10.91,10.88,10.9,28800.0,10.91,10.91,10.88,10.9,28800.0
2012-01-13 11:10:00,10.9,10.92,10.9,10.9,33600.0,10.9,10.92,10.9,10.9,33600.0
2012-01-13 11:20:00,10.91,10.92,10.91,10.91,8800.0,10.91,10.92,10.91,10.91,8800.0
2012-01-13 11:30:00,10.91,10.92,10.89,10.89,26000.0,10.91,10.92,10.89,10.89,26000.0
2012-01-13 11:40:00,10.89,10.9,10.89,10.9,7600.0,10.89,10.9,10.89,10.9,7600.0
2012-01-13 11:50:00,10.9,10.93,10.9,10.93,10000.0,10.9,10.93,10.9,10.93,10000.0
2012-01-13 12:00:00,10.92,10.93,10.91,10.92,32400.0,10.92,10.93,10.91,10.92,32400.0
2012-01-13 12:10:00,10.92,10.93,10.9,10.92,18000.0,10.92,10.93,10.9,10.92,18000.0
2012-01-13 12:20:00,10.92,10.94,10.92,10.93,21200.0,10.92,10.94,10.92,10.93,21200.0
2012-01-13 12:30:00,10.92,10.94,10.89,10.91,93200.0,10.92,10.94,10.89,10.91,93200.0
2012-01-13 12:40:00,10.92,10.92,10.9,10.92,19200.0,10.92,10.92,10.9,10.92,19200.0
2012-01-13 12:50:00,10.92,10.94,10.92,10.93,14400.0,10.92,10.94,10.92,10.93,14400.0
2012-01-13 13:00:00,10.93,10.93,10.87,10.9,26800.0,10.93,10.93,10.87,10.9,26800.0
2012-01-13 13:10:00,10.89,10.89,10.88,10.89,14000.0,10.89,10.89,10.88,10.89,14000.0
2012-01-13 13:20:00,10.89,10.9,10.89,10.9,23200.0,10.89,10.9,10.89,10.9,23200.0
2012-01-13 13:30:00,10.9,10.9,10.88,10.88,24000.0,10.9,10.9,10.88,10.88,24000.0
2012-01-13 13:40:00,10.88,10.91,10.88,10.91,13600.0,10.88,10.91,10.88,10.91,13600.0
2012-01-13 13:50:00,10.91,10.93,10.91,10.93,22800.0,10.91,10.93,10.91,10.93,22800.0
2012-01-13 14:00:00,10.93,10.94,10.91,10.92,37200.0,10.93,10.94,10.91,10.92,37200.0
2012-01-13 14:10:00,10.91,10.92,10.9,10.91,28000.0,10.91,10.92,10.9,10.91,28000.0
2012-01-13 14:20:00,10.91,10.94,10.91,10.94,38400.0,10.91,10.94,10.91,10.94,38400.0
2012-01-13 14:30:00,10.94,10.94,10.9,10.92,38400.0,10.94,10.94,10.9,10.92,38400.0
2012-01-13 14:40:00,10.92,10.93,10.9,10.9,60000.0,10.92,10.93,10.9,10.9,60000.0
2012-01-13 14:50:00,10.91,10.92,10.9,10.92,33200.0,10.91,10.92,10.9,10.92,33200.0
2012-01-13 15:00:00,10.91,10.93,10.91,10.92,37200.0,10.91,10.93,10.91,10.92,37200.0
2012-01-13 15:10:00,10.92,10.94,10.9,10.94,75600.0,10.92,10.94,10.9,10.94,75600.0
2012-01-13 15:20:00,10.93,10.98,10.93,10.98,70400.0,10.93,10.98,10.93,10.98,70400.0
2012-01-13 15:30:00,10.98,11.01,10.97,10.99,68400.0,10.98,11.01,10.97,10.99,68400.0
2012-01-13 15:40:00,10.99,10.99,10.95,10.98,57200.0,10.99,10.99,10.95,10.98,57200.0
2012-01-13 15:50:00,10.97,10.98,10.95,10.98,104400.0,10.97,10.98,10.95,10.98,104400.0
2012-01-17 09:30:00,11.02,11.1,11.02,11.1,140400.0,11.02,11.1,11.02,11.1,140400.0
2012-01-17 09:40:00,11.1,11.1,11.09,11.1,112800.0,11.1,11.1,11.09,11.1,112800.0
2012-01-17 09:50:00,11.11,11.17,11.11,11.14,29600.0,11.11,11.17,11.11,11.14,29600.0
2012-01-17 10:00:00,11.14,11.14,11.13,11.13,49600.0,11.14,11.14,11.13,11.13,49600.0
2012-01-17 10:10:00,11.13,11.13,11.07,11.08,57200.0,11.13,11.13,11.07,11.08,57200.0
2012-01-17 10:20:00,11.08,11.12,11.08,11.1,44000.0,11.08,11.12,11.08,11.1,44000.0
2012-01-17 10:30:00,11.1,11.11,11.08,11.1,39200.0,11.1,11.11,11.08,11.1,39200.0
2012-01-17 10:40:00,11.11,11.11,11.05,11.05,19200.0,11.11,11.11,11.05,11.05,19200.0
2012-01-17 10:50:00,11.06,11.06,11.03,11.04,29200.0,11.06,11.06,11.03,11.04,29200.0
2012-01-17 11:00:00,11.04,11.05,11.04,11.05,14400.0,11.04,11.05,11.04,11.05,14400.0
2012-01-17 11:10:00,11.05,11.05,11.04,11.04,40400.0,11.05,11.05,11.04,11.04,40400.0
2012-01-17 11:20:00,11.04,11.06,11.03,11.05,22400.0,11.04,11.06,11.03,11.05,22400.0
2012-01-17 11:30:00,11.05,11.1,11.05,11.1,16400.0,11.05,11.1,11.05,11.1,16400.0
2012-01-17 11:40:00,11.09,11.1,11.05,11.05,41600.0,11.09,11.1,11.05,11.05,41600.0
2012-01-17 11:50:00,11.06,11.06,11.03,11.04,271200.0,11.06,11.06,11.03,11.04,271200.0
2012-01-17 12:00:00,11.04,11.04,10.99,11.03,336800.0,11.04,11.04,10.99,11.03,336800.0
2012-01-17 12:10:00,11.03,11.05,11.02,11.02,83200.0,11.03,11.05,11.02,11.02,83200.0
2012-01-17 12:20:00,11.02,11.05,11.02,11.03,74400.0,11.02,11.05,11.02,11.03,74400.0
2012-01-17 12:30:00,11.03,11.04,11.01,11.02,21200.0,11.03,11.04,11.01,11.02,21200.0
2012-01-17 12:40:00,11.02,11.03,11.01,11.02,27200.0,11.02,11.03,11.01,11.02,27200.0
2012-01-17 12:50:00,11.02,11.07,11.02,11.07,16000.0,11.02,11.07,11.02,11.07,16000.0
2012-01-17 13:00:00,11.07,11.09,11.06,11.09,14400.0,11.07,11.09,11.06,11.09,14400.0
2012-01-17 13:10:00,11.09,11.11,11.08,11.11,28400.0,11.09,11.11,11.08,11.11,28400.0
2012-01-17 13:20:00,11.11,11.13,11.11,11.12,27200.0,11.11,11.13,11.11,11.12,27200.0
2012-01-17 13:30:00,11.12,11.12,11.1,11.11,8800.0,11.12,11.12,11.1,11.11,8800.0
2012-01-17 13:40:00,11.11,11.12,11.08,11.09,15200.0,11.11,11.12,11.08,11.09,15200.0
2012-01-17 13:50:00,11.08,11.1,11.08,11.09,11600.0,11.08,11.1,11.08,11.09,11600.0
2012-01-17 14:00:00,11.08,11.11,11.04,11.07,156400.0,11.08,11.11,11.04,11.07,156400.0
2012-01-17 14:10:00,11.08,11.11,11.08,11.11,30000.0,11.08,11.11,11.08,11.11,30000.0
2012-01-17 14:20:00,11.11,11.13,11.11,11.12,15200.0,11.11,11.13,11.11,11.12,15200.0
2012-01-17 14:30:00,11.12,11.13,11.11,11.12,22400.0,11.12,11.13,11.11,11.12,22400.0
2012-01-17 14:40:00,11.12,11.13,11.11,11.11,17200.0,11.12,11.13,11.11,11.11,17200.0
2012-01-17 14:50:00,11.11,11.13,11.11,11.13,26400.0,11.11,11.13,11.11,11.13,26400.0
2012-01-17 15:00:00,11.13,11.14,11.09,11.09,148400.0,11.13,11.14,11.09,11.09,148400.0
2012-01-17 15:10:00,11.09,11.1,11.03,11.08,67600.0,11.09,11.1,11.03,11.08,67600.0
2012-01-17 15:20:00,11.08,11.13,11.08,11.11,28800.0,11.08,11.13,11.08,11.11,28800.0
2012-01-17 15:30:00,11.12,11.13,11.11,11.13,59200.0,11.12,11.13,11.11,11.13,59200.0
2012-01-17 15:40:00,11.12,11.13,11.11,11.13,65200.0,11.12,11.13,11.11,11.13,65200.0
2012-01-17 15:50:00,11.13,11.15,11.12,11.12,121600.0,11.13,11.15,11.12,11.12,121600.0
2012-01-18 09:30:00,11.14,11.17,11.11,11.17,113600.0,11.14,11.17,11.11,11.17,113600.0
2012-01-18 09:40:00,11.13,11.17,11.13,11.15,136000.0,11.13,11.17,11.13,11.15,136000.0
2012-01-18 09:50:00,11.15,11.22,11.15,11.18,172000.0,11.15,11.22,11.15,11.18,172000.0
2012-01-18 10:00:00,11.2,11.21,11.15,11.15,88000.0,11.2,11.21,11.15,11.15,88000.0
2012-01-18 10:10:00,11.17,11.19,11.12,11.13,116800.0,11.17,11.19,11.12,11.13,116800.0
2012-01-18 10:20:00,11.13,11.18,11.12,11.17,256400.0,11.13,11.18,11.12,11.17,256400.0
2012-01-18 10:30:00,11.18,11.18,11.16,11.18,28000.0,11.18,11.18,11.16,11.18,28000.0
2012-01-18 10:40:00,11.17,11.17,11.14,11.15,37200.0,11.17,11.17,11.14,11.15,37200.0
2012-01-18 10:50:00,11.15,11.17,11.13,11.13,23600.0,11.15,11.17,11.13,11.13,23600.0
2012-01-18 11:00:00,11.13,11.14,11.09,11.09,75200.0,11.13,11.14,11.09,11.09,75200.0
2012-01-18 11:10:00,11.1,11.11,11.05,11.06,20000.0,11.1,11.11,11.05,11.06,20000.0
2012-01-18 11:20:00,11.05,11.11,11.05,11.08,26400.0,11.05,11.11,11.05,11.08,26400.0
2012-01-18 11:30:00,11.08,11.08,11.05,11.06,28400.0,11.08,11.08,11.05,11.06,28400.0
2012-01-18 11:40:00,11.06,11.09,11.06,11.08,11600.0,11.06,11.09,11.06,11.08,11600.0
2012-01-18 11:50:00,11.09,11.09,11.05,11.06,14800.0,11.09,11.09,11.05,11.06,14800.0
2012-01-18 12:00:00,11.06,11.09,11.06,11.08,6400.0,11.06,11.09,11.06,11.08,6400.0
2012-01-18 12:10:00,11.08,11.08,11.06,11.07,10400.0,11.08,11.08,11.06,11.07,10400.0
2012-01-18 12:20:00,11.07,11.11,11.06,11.06,14800.0,11.07,11.11,11.06,11.06,14800.0
2012-01-18 12:30:00,11.06,11.08,11.03,11.05,33600.0,11.06,11.08,11.03,11.05,33600.0
2012-01-18 12:40:00,11.03,11.06,11.03,11.04,17200.0,11.03,11.06,11.03,11.04,17200.0
2012-01-18 12:50:00,11.04,11.06,11.03,11.06,20800.0,11.04,11.06,11.03,11.06,20800.0
2012-01-18 13:00:00,11.06,11.06,11.05,11.06,8800.0,11.06,11.06,11.05,11.06,8800.0
2012-01-18 13:10:00,11.06,11.1,11.06,11.09,35600.0,11.06,11.1,11.06,11.09,35600.0
2012-01-18 13:20:00,11.09,11.09,11.07,11.09,22400.0,11.09,11.09,11.07,11.09,22400.0
2012-01-18 13:30:00,11.09,11.12,11.09,11.1,5200.0,11.09,11.12,11.09,11.1,5200.0
2012-01-18 13:40:00,11.1,11.1,11.06,11.06,42000.0,11.1,11.1,11.06,11.06,42000.0
2012-01-18 13:50:00,11.06,11.08,11.05,11.08,23200.0,11.06,11.08,11.05,11.08,23200.0
2012-01-18 14:00:00,11.07,11.11,11.06,11.11,16800.0,11.07,11.11,11.06,11.11,16800.0
2012-01-18 14:10:00,11.12,11.12,11.09,11.1,26400.0,11.12,11.12,11.09,11.1,26400.0
2012-01-18 14:20:00,11.09,11.1,11.07,11.09,32400.0,11.09,11.1,11.07,11.09,32400.0
2012-01-18 14:30:00,11.09,11.1,11.07,11.09,42400.0,11.09,11.1,11.07,11.09,42400.0
2012-01-18 14:40:00,11.09,11.12,11.08,11.11,32400.0,11.09,11.12,11.08,11.11,32400.0
2012-01-18 14:50:00,11.1,11.1,11.08,11.09,42000.0,11.1,11.1,11.08,11.09,42000.0
2012-01-18 15:00:00,11.09,11.11,11.09,11.11,50800.0,11.09,11.11,11.09,11.11,50800.0
2012-01-18 15:10:00,11.12,11.14,11.09,11.12,160400.0,11.12,11.14,11.09,11.12,160400.0
2012-01-18 15:20:00,11.13,11.16,11.12,11.15,93200.0,11.13,11.16,11.12,11.15,93200.0
2012-01-18 15:30:00,11.15,11.15,11.1,11.1,80000.0,11.15,11.15,11.1,11.1,80000.0
2012-01-18 15:40:00,11.1,11.15,11.1,11.11,94400.0,11.1,11.15,11.1,11.11,94400.0
2012-01-18 15:50:00,11.11,11.14,11.11,11.14,162000.0,11.11,11.14,11.11,11.14,162000.0
2012-01-19 09:30:00,11.17,11.17,11.06,11.1,47200.0,11.17,11.17,11.06,11.1,47200.0
2012-01-19 09:40:00,11.09,11.12,11.09,11.12,7600.0,11.09,11.12,11.09,11.12,7600.0
2012-01-19 09:50:00,11.13,11.13,11.11,11.12,14800.0,11.13,11.13,11.11,11.12,14800.0
2012-01-19 10:00:00,11.12,11.12,11.09,11.09,12400.0,11.12,11.12,11.09,11.09,12400.0
2012-01-19 10:10:00,11.08,11.12,11.08,11.12,11600.0,11.08,11.12,11.08,11.12,11600.0
2012-01-19 10:20:00,11.11,11.14,11.09,11.13,56400.0,11.11,11.14,11.09,11.13,56400.0
2012-01-19 10:30:00,11.14,11.15,11.11,11.14,24000.0,11.14,11.15,11.11,11.14,24000.0
2012-01-19 10:40:00,11.15,11.15,11.13,11.15,24400.0,11.15,11.15,11.13,11.15,24400.0
2012-01-19 10:50:00,11.15,11.16,11.09,11.09,80000.0,11.15,11.16,11.09,11.09,80000.0
2012-01-19 11:00:00,11.1,11.12,11.1,11.11,18000.0,11.1,11.12,11.1,11.11,18000.0
2012-01-19 11:10:00,11.12,11.18,11.12,11.18,247200.0,11.12,11.18,11.12,11.18,247200.0
2012-01-19 11:20:00,11.18,11.18,11.14,11.15,54000.0,11.18,11.18,11.14,11.15,54000.0
2012-01-19 11:30:00,11.15,11.15,11.12,11.14,178000.0,11.15,11.15,11.12,11.14,178000.0
2012-01-19 11:40:00,11.15,11.16,11.15,11.15,34800.0,11.15,11.16,11.15,11.15,34800.0
2012-01-19 11:50:00,11.16,11.16,11.15,11.15,9200.0,11.16,11.16,11.15,11.15,9200.0
2012-01-19 12:00:00,11.16,11.16,11.14,11.15,31200.0,11.16,11.16,11.14,11.15,31200.0
2012-01-19 12:10:00,11.15,11.15,11.13,11.15,46000.0,11.15,11.15,11.13,11.15,46000.0
2012-01-19 12:20:00,11.15,11.15,11.15,11.15,24400.0,11.15,11.15,11.15,11.15,24400.0
2012-01-19 12:30:00,11.15,11.15,11.12,11.13,28400.0,11.15,11.15,11.12,11.13,28400.0
2012-01-19 12:40:00,11.14,11.15,11.14,11.15,13600.0,11.14,11.15,11.14,11.15,13600.0
2012-01-19 12:50:00,11.15,11.15,11.14,11.14,32800.0,11.15,11.15,11.14,11.14,32800.0
2012-01-19 13:00:00,11.14,11.15,11.13,11.15,42800.0,11.14,11.15,11.13,11.15,42800.0
2012-01-19 13:10:00,11.15,11.15,11.15,11.15,3600.0,11.15,11.15,11.15,11.15,3600.0
2012-01-19 13:20:00,11.15,11.15,11.15,11.15,18800.0,11.15,11.15,11.15,11.15,18800.0
2012-01-19 13:30:00,11.15,11.15,11.11,11.11,25200.0,11.15,11.15,11.11,11.11,25200.0
2012-01-19 13:40:00,11.1,11.11,11.1,11.11,13200.0,11.1,11.11,11.1,11.11,13200.0
2012-01-19 13:50:00,11.11,11.11,11.1,11.11,24800.0,11.11,11.11,11.1,11.11,24800.0
2012-01-19 14:00:00,11.11,11.11,11.1,11.1,26400.0,11.11,11.11,11.1,11.1,26400.0
2012-01-19 14:10:00,11.1,11.11,11.1,11.1,20000.0,11.1,11.11,11.1,11.1,20000.0
2012-01-19 14:20:00,11.1,11.1,11.08,11.09,40400.0,11.1,11.1,11.08,11.09,40400.0
2012-01-19 14:30:00,11.08,11.09,11.06,11.07,113600.0,11.08,11.09,11.06,11.07,113600.0
2012-01-19 14:40:00,11.07,11.08,11.05,11.05,87600.0,11.07,11.08,11.05,11.05,87600.0
2012-01-19 14:50:00,11.05,11.05,11.04,11.05,32800.0,11.05,11.05,11.04,11.05,32800.0
2012-01-19 15:00:00,11.06,11.07,11.05,11.05,85600.0,11.06,11.07,11.05,11.05,85600.0
2012-01-19 15:10:00,11.05,11.06,11.05,11.06,34400.0,11.05,11.06,11.05,11.06,34400.0
2012-01-19 15:20:00,11.06,11.12,11.06,11.11,89600.0,11.06,11.12,11.06,11.11,89600.0
2012-01-19 15:30:00,11.11,11.11,11.08,11.09,73600.0,11.11,11.11,11.08,11.09,73600.0
2012-01-19 15:40:00,11.09,11.11,11.09,11.1,54800.0,11.09,11.11,11.09,11.1,54800.0
2012-01-19 15:50:00,11.1,11.11,11.08,11.09,134000.0,11.1,11.11,11.08,11.09,134000.0
2012-01-20 09:30:00,11.1,11.15,11.07,11.09,42000.0,11.1,11.15,11.07,11.09,42000.0
2012-01-20 09:40:00,11.05,11.06,10.99,10.99,44000.0,11.05,11.06,10.99,10.99,44000.0
2012-01-20 09:50:00,11.0,11.01,10.99,11.0,19600.0,11.0,11.01,10.99,11.0,19600.0
2012-01-20 10:00:00,10.99,11.0,10.97,10.98,20400.0,10.99,11.0,10.97,10.98,20400.0
2012-01-20 10:10:00,10.99,10.99,10.98,10.98,4800.0,10.99,10.99,10.98,10.98,4800.0
2012-01-20 10:20:00,10.97,11.02,10.97,11.01,14800.0,10.97,11.02,10.97,11.01,14800.0
2012-01-20 10:30:00,11.01,11.02,11.0,11.01,6000.0,11.01,11.02,11.0,11.01,6000.0
2012-01-20 10:40:00,11.02,11.02,11.01,11.01,11600.0,11.02,11.02,11.01,11.01,11600.0
2012-01-20 10:50:00,11.0,11.01,11.0,11.01,7200.0,11.0,11.01,11.0,11.01,7200.0
2012-01-20 11:00:00,11.02,11.02,10.98,10.99,16000.0,11.02,11.02,10.98,10.99,16000.0
2012-01-20 11:10:00,10.99,11.0,10.98,11.0,9600.0,10.99,11.0,10.98,11.0,9600.0
2012-01-20 11:20:00,10.99,11.0,10.99,10.99,4800.0,10.99,11.0,10.99,10.99,4800.0
2012-01-20 11:30:00,10.99,10.99,10.97,10.98,40400.0,10.99,10.99,10.97,10.98,40400.0
2012-01-20 11:40:00,10.98,10.98,10.95,10.95,6800.0,10.98,10.98,10.95,10.95,6800.0
2012-01-20 11:50:00,10.94,10.95,10.93,10.93,19600.0,10.94,10.95,10.93,10.93,19600.0
2012-01-20 12:00:00,10.94,10.94,10.92,10.92,31600.0,10.94,10.94,10.92,10.92,31600.0
2012-01-20 12:10:00,10.92,10.93,10.92,10.92,14400.0,10.92,10.93,10.92,10.92,14400.0
2012-01-20 12:20:00,10.92,10.92,10.9,10.9,16000.0,10.92,10.92,10.9,10.9,16000.0
2012-01-20 12:30:00,10.91,10.93,10.87,10.88,56800.0,10.91,10.93,10.87,10.88,56800.0
2012-01-20 12:40:00,10.88,10.9,10.87,10.88,55600.0,10.88,10.9,10.87,10.88,55600.0
2012-01-20 12:50:00,10.87,10.89,10.87,10.89,16000.0,10.87,10.89,10.87,10.89,16000.0
2012-01-20 13:00:00,10.89,10.91,10.89,10.91,12800.0,10.89,10.91,10.89,10.91,12800.0
2012-01-20 13:10:00,10.91,10.91,10.9,10.91,10400.0,10.91,10.91,10.9,10.91,10400.0
2012-01-20 13:20:00,10.91,10.92,10.9,10.92,20800.0,10.91,10.92,10.9,10.92,20800.0
2012-01-20 13:30:00,10.92,10.92,10.9,10.9,14800.0,10.92,10.92,10.9,10.9,14800.0
2012-01-20 13:40:00,10.9,10.9,10.9,10.9,46800.0,10.9,10.9,10.9,10.9,46800.0
2012-01-20 13:50:00,10.9,10.92,10.9,10.92,24800.0,10.9,10.92,10.9,10.92,24800.0
2012-01-20 14:00:00,10.92,10.93,10.92,10.93,15200.0,10.92,10.93,10.92,10.93,15200.0
2012-01-20 14:10:00,10.93,10.95,10.91,10.91,37200.0,10.93,10.95,10.91,10.91,37200.0
2012-01-20 14:20:00,10.9,10.9,10.88,10.89,10000.0,10.9,10.9,10.88,10.89,10000.0
2012-01-20 14:30:00,10.88,10.88,10.85,10.87,44000.0,10.88,10.88,10.85,10.87,44000.0
2012-01-20 14:40:00,10.87,10.89,10.86,10.88,14400.0,10.87,10.89,10.86,10.88,14400.0
2012-01-20 14:50:00,10.89,10.89,10.88,10.88,36800.0,10.89,10.89,10.88,10.88,36800.0
2012-01-20 15:00:00,10.88,10.89,10.88,10.89,30400.0,10.88,10.89,10.88,10.89,30400.0
2012-01-20 15:10:00,10.89,10.9,10.87,10.89,26000.0,10.89,10.9,10.87,10.89,26000.0
2012-01-20 15:20:00,10.9,10.92,10.9,10.92,18400.0,10.9,10.92,10.9,10.92,18400.0
2012-01-20 15:30:00,10.92,10.93,10.92,10.92,18000.0,10.92,10.93,10.92,10.92,18000.0
2012-01-20 15:40:00,10.93,10.97,10.93,10.97,63200.0,10.93,10.97,10.93,10.97,63200.0
2012-01-20 15:50:00,10.97,10.97,10.94,10.96,115600.0,10.97,10.97,10.94,10.96,115600.0
2012-01-23 09:30:00,10.94,10.96,10.9,10.91,69600.0,10.94,10.96,10.9,10.91,69600.0
2012-01-23 09:40:00,10.91,10.92,10.87,10.87,61200.0,10.91,10.92,10.87,10.87,61200.0
2012-01-23 09:50:00,10.88,10.95,10.88,10.93,68000.0,10.88,10.95,10.88,10.93,68000.0
2012-01-23 10:00:00,10.93,10.94,10.87,10.88,98000.0,10.93,10.94,10.87,10.88,98000.0
2012-01-23 10:10:00,10.87,10.88,10.85,10.86,66800.0,10.87,10.88,10.85,10.86,66800.0
2012-01-23 10:20:00,10.86,10.87,10.85,10.86,17600.0,10.86,10.87,10.85,10.86,17600.0
2012-01-23 10:30:00,10.86,10.87,10.85,10.86,134000.0,10.86,10.87,10.85,10.86,134000.0
2012-01-23 10:40:00,10.86,10.87,10.85,10.86,23200.0,10.86,10.87,10.85,10.86,23200.0
2012-01-23 10:50:00,10.86,10.86,10.85,10.86,29600.0,10.86,10.86,10.85,10.86,29600.0
2012-01-23 11:00:00,10.86,10.88,10.85,10.88,81200.0,10.86,10.88,10.85,10.88,81200.0
2012-01-23 11:10:00,10.87,10.87,10.85,10.85,58400.0,10.87,10.87,10.85,10.85,58400.0
2012-01-23 11:20:00,10.85,10.85,10.84,10.85,46000.0,10.85,10.85,10.84,10.85,46000.0
2012-01-23 11:30:00,10.85,10.85,10.81,10.82,109600.0,10.85,10.85,10.81,10.82,109600.0
2012-01-23 11:40:00,10.82,10.82,10.77,10.78,34800.0,10.82,10.82,10.77,10.78,34800.0
2012-01-23 11:50:00,10.77,10.81,10.76,10.8,67200.0,10.77,10.81,10.76,10.8,67200.0
2012-01-23 12:00:00,10.81,10.81,10.74,10.74,49200.0,10.81,10.81,10.74,10.74,49200.0
2012-01-23 12:10:00,10.74,10.75,10.74,10.74,37600.0,10.74,10.75,10.74,10.74,37600.0
2012-01-23 12:20:00,10.74,10.75,10.73,10.73,28400.0,10.74,10.75,10.73,10.73,28400.0
2012-01-23 12:30:00,10.74,10.76,10.73,10.75,36400.0,10.74,10.76,10.73,10.75,36400.0
2012-01-23 12:40:00,10.75,10.77,10.75,10.75,20000.0,10.75,10.77,10.75,10.75,20000.0
2012-01-23 12:50:00,10.75,10.76,10.74,10.76,31200.0,10.75,10.76,10.74,10.76,31200.0
2012-01-23 13:00:00,10.76,10.79,10.75,10.77,46000.0,10.76,10.79,10.75,10.77,46000.0
2012-01-23 13:10:00,10.77,10.78,10.74,10.74,46000.0,10.77,10.78,10.74,10.74,46000.0
2012-01-23 13:20:00,10.74,10.77,10.74,10.77,48400.0,10.74,10.77,10.74,10.77,48400.0
2012-01-23 13:30:00,10.77,10.8,10.76,10.79,55200.0,10.77,10.8,10.76,10.79,55200.0
2012-01-23 13:40:00,10.79,10.81,10.78,10.79,41600.0,10.79,10.81,10.78,10.79,41600.0
2012-01-23 13:50:00,10.79,10.82,10.78,10.81,66400.0,10.79,10.82,10.78,10.81,66400.0
2012-01-23 14:00:00,10.81,10.81,10.79,10.79,20800.0,10.81,10.81,10.79,10.79,20800.0
2012-01-23 14:10:00,10.79,10.8,10.78,10.79,20400.0,10.79,10.8,10.78,10.79,20400.0
2012-01-23 14:20:00,10.78,10.83,10.78,10.83,57600.0,10.78,10.83,10.78,10.83,57600.0
2012-01-23 14:30:00,10.84,10.84,10.81,10.82,21600.0,10.84,10.84,10.81,10.82,21600.0
2012-01-23 14:40:00,10.82,10.82,10.8,10.81,33200.0,10.82,10.82,10.8,10.81,33200.0
2012-01-23 14:50:00,10.81,10.83,10.76,10.82,404800.0,10.81,10.83,10.76,10.82,404800.0
2012-01-23 15:00:00,10.81,10.82,10.8,10.81,47600.0,10.81,10.82,10.8,10.81,47600.0
2012-01-23 15:10:00,10.81,10.81,10.8,10.81,45200.0,10.81,10.81,10.8,10.81,45200.0
2012-01-23 15:20:00,10.81,10.83,10.8,10.83,183600.0,10.81,10.83,10.8,10.83,183600.0
2012-01-23 15:30:00,10.83,10.84,10.82,10.84,31600.0,10.83,10.84,10.82,10.84,31600.0
2012-01-23 15:40:00,10.84,10.86,10.84,10.85,100000.0,10.84,10.86,10.84,10.85,100000.0
2012-01-23 15:50:00,10.85,10.85,10.83,10.83,170400.0,10.85,10.85,10.83,10.83,170400.0
2012-01-24 09:30:00,10.83,10.87,10.78,10.87,48000.0,10.83,10.87,10.78,10.87,48000.0
2012-01-24 09:40:00,10.87,10.88,10.79,10.85,26800.0,10.87,10.88,10.79,10.85,26800.0
2012-01-24 09:50:00,10.84,10.85,10.81,10.81,11600.0,10.84,10.85,10.81,10.81,11600.0
2012-01-24 10:00:00,10.81,10.85,10.81,10.84,14800.0,10.81,10.85,10.81,10.84,14800.0
2012-01-24 10:10:00,10.85,10.87,10.84,10.85,22000.0,10.85,10.87,10.84,10.85,22000.0
2012-01-24 10:20:00,10.85,10.86,10.85,10.85,11200.0,10.85,10.86,10.85,10.85,11200.0
2012-01-24 10:30:00,10.85,10.91,10.85,10.9,60000.0,10.85,10.91,10.85,10.9,60000.0
2012-01-24 10:40:00,10.9,10.92,10.9,10.9,29600.0,10.9,10.92,10.9,10.9,29600.0
2012-01-24 10:50:00,10.9,10.92,10.9,10.9,28800.0,10.9,10.92,10.9,10.9,28800.0
2012-01-24 11:00:00,10.9,10.93,10.89,10.93,36400.0,10.9,10.93,10.89,10.93,36400.0
2012-01-24 11:10:00,10.94,10.97,10.94,10.94,34400.0,10.94,10.97,10.94,10.94,34400.0
2012-01-24 11:20:00,10.95,10.96,10.94,10.94,25200.0,10.95,10.96,10.94,10.94,25200.0
2012-01-24 11:30:00,10.94,10.96,10.91,10.95,44400.0,10.94,10.96,10.91,10.95,44400.0
2012-01-24 11:40:00,10.94,10.95,10.92,10.93,28800.0,10.94,10.95,10.92,10.93,28800.0
2012-01-24 11:50:00,10.94,10.94,10.91,10.92,53600.0,10.94,10.94,10.91,10.92,53600.0
2012-01-24 12:00:00,10.92,10.94,10.92,10.93,43200.0,10.92,10.94,10.92,10.93,43200.0
2012-01-24 12:10:00,10.93,10.94,10.91,10.93,79600.0,10.93,10.94,10.91,10.93,79600.0
2012-01-24 12:20:00,10.93,10.94,10.91,10.91,28800.0,10.93,10.94,10.91,10.91,28800.0
2012-01-24 12:30:00,10.91,10.93,10.9,10.93,43200.0,10.91,10.93,10.9,10.93,43200.0
2012-01-24 12:40:00,10.93,10.94,10.92,10.92,27200.0,10.93,10.94,10.92,10.92,27200.0
2012-01-24 12:50:00,10.92,10.97,10.9,10.92,288800.0,10.92,10.97,10.9,10.92,288800.0
2012-01-24 13:00:00,10.92,10.93,10.9,10.9,25600.0,10.92,10.93,10.9,10.9,25600.0
2012-01-24 13:10:00,10.9,10.93,10.88,10.93,34800.0,10.9,10.93,10.88,10.93,34800.0
2012-01-24 13:20:00,10.93,10.94,10.92,10.93,48000.0,10.93,10.94,10.92,10.93,48000.0
2012-01-24 13:30:00,10.93,10.95,10.92,10.95,38000.0,10.93,10.95,10.92,10.95,38000.0
2012-01-24 13:40:00,10.94,10.95,10.94,10.95,32400.0,10.94,10.95,10.94,10.95,32400.0
2012-01-24 13:50:00,10.95,10.95,10.94,10.95,33200.0,10.95,10.95,10.94,10.95,33200.0
2012-01-24 14:00:00,10.95,10.95,10.94,10.94,20000.0,10.95,10.95,10.94,10.94,20000.0
2012-01-24 14:10:00,10.94,10.95,10.94,10.94,24000.0,10.94,10.95,10.94,10.94,24000.0
2012-01-24 14:20:00,10.95,10.95,10.94,10.95,30400.0,10.95,10.95,10.94,10.95,30400.0
2012-01-24 14:30:00,10.95,10.95,10.94,10.95,44400.0,10.95,10.95,10.94,10.95,44400.0
2012-01-24 14:40:00,10.95,10.95,10.94,10.94,24800.0,10.95,10.95,10.94,10.94,24800.0
2012-01-24 14:50:00,10.94,10.94,10.92,10.92,40000.0,10.94,10.94,10.92,10.92,40000.0
2012-01-24 15:00:00,10.93,10.97,10.93,10.97,38400.0,10.93,10.97,10.93,10.97,38400.0
2012-01-24 15:10:00,10.97,11.02,10.97,11.01,47600.0,10.97,11.02,10.97,11.01,47600.0
2012-01-24 15:20:00,11.01,11.01,10.98,10.99,44800.0,11.01,11.01,10.98,10.99,44800.0
2012-01-24 15:30:00,10.98,10.99,10.95,10.97,102400.0,10.98,10.99,10.95,10.97,102400.0
2012-01-24 15:40:00,10.97,11.02,10.96,11.01,70000.0,10.97,11.02,10.96,11.01,70000.0
2012-01-24 15:50:00,11.01,11.01,10.99,11.0,112800.0,11.01,11.01,10.99,11.0,112800.0
2012-01-25 09:30:00,10.95,10.95,10.7,10.73,92000.0,10.95,10.95,10.7,10.73,92000.0
2012-01-25 09:40:00,10.72,10.88,10.72,10.88,170000.0,10.72,10.88,10.72,10.88,170000.0
2012-01-25 09:50:00,10.85,10.85,10.74,10.74,86800.0,10.85,10.85,10.74,10.74,86800.0
2012-01-25 10:00:00,10.74,10.77,10.73,10.77,43200.0,10.74,10.77,10.73,10.77,43200.0
2012-01-25 10:10:00,10.77,10.81,10.77,10.78,20800.0,10.77,10.81,10.77,10.78,20800.0
2012-01-25 10:20:00,10.78,10.78,10.75,10.77,44000.0,10.78,10.78,10.75,10.77,44000.0
2012-01-25 10:30:00,10.75,10.77,10.74,10.75,27200.0,10.75,10.77,10.74,10.75,27200.0
2012-01-25 10:40:00,10.76,10.84,10.76,10.84,51600.0,10.76,10.84,10.76,10.84,51600.0
2012-01-25 10:50:00,10.83,10.85,10.83,10.84,26000.0,10.83,10.85,10.83,10.84,26000.0
2012-01-25 11:00:00,10.85,10.86,10.85,10.85,25600.0,10.85,10.86,10.85,10.85,25600.0
2012-01-25 11:10:00,10.85,10.86,10.85,10.86,23200.0,10.85,10.86,10.85,10.86,23200.0
2012-01-25 11:20:00,10.86,10.87,10.85,10.85,32800.0,10.86,10.87,10.85,10.85,32800.0
2012-01-25 11:30:00,10.86,10.87,10.85,10.87,25600.0,10.86,10.87,10.85,10.87,25600.0
2012-01-25 11:40:00,10.86,10.86,10.81,10.85,246800.0,10.86,10.86,10.81,10.85,246800.0
2012-01-25 11:50:00,10.86,10.86,10.84,10.85,18800.0,10.86,10.86,10.84,10.85,18800.0
2012-01-25 12:00:00,10.86,10.87,10.84,10.85,32000.0,10.86,10.87,10.84,10.85,32000.0
2012-01-25 12:10:00,10.85,10.86,10.84,10.86,12400.0,10.85,10.86,10.84,10.86,12400.0
2012-01-25 12:20:00,10.85,10.88,10.85,10.86,15600.0,10.85,10.88,10.85,10.86,15600.0
2012-01-25 12:30:00,10.85,10.93,10.85,10.89,19600.0,10.85,10.93,10.85,10.89,19600.0
2012-01-25 12:40:00,10.9,10.9,10.86,10.88,17200.0,10.9,10.9,10.86,10.88,17200.0
2012-01-25 12:50:00,10.88,10.89,10.86,10.87,28800.0,10.88,10.89,10.86,10.87,28800.0
2012-01-25 13:00:00,10.87,10.93,10.87,10.92,20800.0,10.87,10.93,10.87,10.92,20800.0
2012-01-25 13:10:00,10.92,10.97,10.92,10.97,26800.0,10.92,10.97,10.92,10.97,26800.0
2012-01-25 13:20:00,10.97,11.0,10.96,10.99,24000.0,10.97,11.0,10.96,10.99,24000.0
2012-01-25 13:30:00,10.99,10.99,10.96,10.96,28400.0,10.99,10.99,10.96,10.96,28400.0
2012-01-25 13:40:00,10.96,11.0,10.96,10.96,76000.0,10.96,11.0,10.96,10.96,76000.0
2012-01-25 13:50:00,10.95,10.96,10.92,10.95,59600.0,10.95,10.96,10.92,10.95,59600.0
2012-01-25 14:00:00,10.94,10.94,10.9,10.91,27200.0,10.94,10.94,10.9,10.91,27200.0
2012-01-25 14:10:00,10.92,10.92,10.9,10.9,24000.0,10.92,10.92,10.9,10.9,24000.0
2012-01-25 14:20:00,10.9,10.9,10.85,10.87,36400.0,10.9,10.9,10.85,10.87,36400.0
2012-01-25 14:30:00,10.87,10.9,10.87,10.88,13200.0,10.87,10.9,10.87,10.88,13200.0
2012-01-25 14:40:00,10.88,10.88,10.86,10.87,23200.0,10.88,10.88,10.86,10.87,23200.0
2012-01-25 14:50:00,10.87,10.88,10.87,10.87,25200.0,10.87,10.88,10.87,10.87,25200.0
2012-01-25 15:00:00,10.87,10.9,10.86,10.88,58800.0,10.87,10.9,10.86,10.88,58800.0
2012-01-25 15:10:00,10.88,10.9,10.88,10.9,40400.0,10.88,10.9,10.88,10.9,40400.0
2012-01-25 15:20:00,10.9,10.92,10.9,10.91,125600.0,10.9,10.92,10.9,10.91,125600.0
2012-01-25 15:30:00,10.9,10.92,10.87,10.91,138400.0,10.9,10.92,10.87,10.91,138400.0
2012-01-25 15:40:00,10.91,10.93,10.9,10.91,87600.0,10.91,10.93,10.9,10.91,87600.0
2012-01-25 15:50:00,10.92,10.93,10.9,10.91,268800.0,10.92,10.93,10.9,10.91,268800.0
2012-01-26 09:30:00,10.92,10.92,10.82,10.87,146400.0,10.92,10.92,10.82,10.87,146400.0
2012-01-26 09:40:00,10.87,10.88,10.83,10.87,42800.0,10.87,10.88,10.83,10.87,42800.0
2012-01-26 09:50:00,10.87,10.88,10.83,10.85,28400.0,10.87,10.88,10.83,10.85,28400.0
2012-01-26 10:00:00,10.86,10.86,10.81,10.84,18400.0,10.86,10.86,10.81,10.84,18400.0
2012-01-26 10:10:00,10.84,10.88,10.84,10.85,78000.0,10.84,10.88,10.84,10.85,78000.0
2012-01-26 10:20:00,10.85,10.86,10.85,10.86,7600.0,10.85,10.86,10.85,10.86,7600.0
2012-01-26 10:30:00,10.86,10.86,10.82,10.83,26800.0,10.86,10.86,10.82,10.83,26800.0
2012-01-26 10:40:00,10.83,10.83,10.8,10.8,11200.0,10.83,10.83,10.8,10.8,11200.0
2012-01-26 10:50:00,10.8,10.81,10.76,10.77,14800.0,10.8,10.81,10.76,10.77,14800.0
2012-01-26 11:00:00,10.77,10.79,10.76,10.79,40800.0,10.77,10.79,10.76,10.79,40800.0
2012-01-26 11:10:00,10.78,10.79,10.72,10.72,40000.0,10.78,10.79,10.72,10.72,40000.0
2012-01-26 11:20:00,10.72,10.73,10.7,10.71,13600.0,10.72,10.73,10.7,10.71,13600.0
2012-01-26 11:30:00,10.71,10.75,10.7,10.74,23200.0,10.71,10.75,10.7,10.74,23200.0
2012-01-26 11:40:00,10.74,10.76,10.74,10.75,19600.0,10.74,10.76,10.74,10.75,19600.0
2012-01-26 11:50:00,10.75,10.75,10.72,10.72,19600.0,10.75,10.75,10.72,10.72,19600.0
2012-01-26 12:00:00,10.71,10.72,10.71,10.72,14800.0,10.71,10.72,10.71,10.72,14800.0
2012-01-26 12:10:00,10.72,10.73,10.7,10.72,12800.0,10.72,10.73,10.7,10.72,12800.0
2012-01-26 12:20:00,10.71,10.73,10.71,10.72,11200.0,10.71,10.73,10.71,10.72,11200.0
2012-01-26 12:30:00,10.72,10.75,10.72,10.75,6800.0,10.72,10.75,10.72,10.75,6800.0
2012-01-26 12:40:00,10.76,10.78,10.76,10.77,9200.0,10.76,10.78,10.76,10.77,9200.0
2012-01-26 12:50:00,10.78,10.8,10.77,10.79,24800.0,10.78,10.8,10.77,10.79,24800.0
2012-01-26 13:00:00,10.79,10.8,10.76,10.76,36400.0,10.79,10.8,10.76,10.76,36400.0
2012-01-26 13:10:00,10.76,10.77,10.74,10.74,30800.0,10.76,10.77,10.74,10.74,30800.0
2012-01-26 13:20:00,10.75,10.75,10.74,10.74,6800.0,10.75,10.75,10.74,10.74,6800.0
2012-01-26 13:30:00,10.74,10.74,10.7,10.7,30000.0,10.74,10.74,10.7,10.7,30000.0
2012-01-26 13:40:00,10.7,10.72,10.69,10.71,12400.0,10.7,10.72,10.69,10.71,12400.0
2012-01-26 13:50:00,10.71,10.71,10.69,10.7,26400.0,10.71,10.71,10.69,10.7,26400.0
2012-01-26 14:00:00,10.69,10.71,10.69,10.71,21200.0,10.69,10.71,10.69,10.71,21200.0
2012-01-26 14:10:00,10.71,10.72,10.69,10.71,27200.0,10.71,10.72,10.69,10.71,27200.0
2012-01-26 14:20:00,10.72,10.73,10.69,10.72,18400.0,10.72,10.73,10.69,10.72,18400.0
2012-01-26 14:30:00,10.72,10.74,10.72,10.73,14000.0,10.72,10.74,10.72,10.73,14000.0
2012-01-26 14:40:00,10.73,10.75,10.73,10.74,62000.0,10.73,10.75,10.73,10.74,62000.0
2012-01-26 14:50:00,10.74,10.74,10.72,10.72,47600.0,10.74,10.74,10.72,10.72,47600.0
2012-01-26 15:00:00,10.72,10.72,10.7,10.72,22000.0,10.72,10.72,10.7,10.72,22000.0
2012-01-26 15:10:00,10.71,10.74,10.71,10.74,28400.0,10.71,10.74,10.71,10.74,28400.0
2012-01-26 15:20:00,10.74,10.75,10.7,10.71,79200.0,10.74,10.75,10.7,10.71,79200.0
2012-01-26 15:30:00,10.72,10.75,10.72,10.74,44400.0,10.72,10.75,10.72,10.74,44400.0
2012-01-26 15:40:00,10.74,10.75,10.73,10.74,66400.0,10.74,10.75,10.73,10.74,66400.0
2012-01-26 15:50:00,10.74,10.76,10.74,10.76,159600.0,10.74,10.76,10.74,10.76,159600.0
2012-01-27 09:30:00,10.72,10.84,10.71,10.8,27200.0,10.72,10.84,10.71,10.8,27200.0
2012-01-27 09:40:00,10.8,10.86,10.8,10.84,9200.0,10.8,10.86,10.8,10.84,9200.0
2012-01-27 09:50:00,10.84,10.84,10.83,10.83,9600.0,10.84,10.84,10.83,10.83,9600.0
2012-01-27 10:00:00,10.84,10.84,10.77,10.77,16800.0,10.84,10.84,10.77,10.77,16800.0
2012-01-27 10:10:00,10.79,10.85,10.78,10.85,18000.0,10.79,10.85,10.78,10.85,18000.0
2012-01-27 10:20:00,10.84,10.92,10.84,10.92,20800.0,10.84,10.92,10.84,10.92,20800.0
2012-01-27 10:30:00,10.92,10.94,10.9,10.9,18000.0,10.92,10.94,10.9,10.9,18000.0
2012-01-27 10:40:00,10.9,10.9,10.87,10.88,29200.0,10.9,10.9,10.87,10.88,29200.0
2012-01-27 10:50:00,10.9,10.92,10.89,10.91,10400.0,10.9,10.92,10.89,10.91,10400.0
2012-01-27 11:00:00,10.92,10.99,10.92,10.98,15200.0,10.92,10.99,10.92,10.98,15200.0
2012-01-27 11:10:00,10.98,10.99,10.96,10.96,20800.0,10.98,10.99,10.96,10.96,20800.0
2012-01-27 11:20:00,10.96,10.96,10.95,10.96,22800.0,10.96,10.96,10.95,10.96,22800.0
2012-01-27 11:30:00,10.96,10.99,10.96,10.97,56800.0,10.96,10.99,10.96,10.97,56800.0
2012-01-27 11:40:00,10.97,10.98,10.95,10.95,54800.0,10.97,10.98,10.95,10.95,54800.0
2012-01-27 11:50:00,10.96,10.98,10.96,10.97,10400.0,10.96,10.98,10.96,10.97,10400.0
2012-01-27 12:00:00,10.97,11.0,10.95,10.96,17600.0,10.97,11.0,10.95,10.96,17600.0
2012-01-27 12:10:00,10.96,10.97,10.96,10.97,6000.0,10.96,10.97,10.96,10.97,6000.0
2012-01-27 12:20:00,10.97,11.0,10.97,10.99,10400.0,10.97,11.0,10.97,10.99,10400.0
2012-01-27 12:30:00,10.99,11.01,10.97,11.01,12400.0,10.99,11.01,10.97,11.01,12400.0
2012-01-27 12:40:00,11.01,11.01,10.99,10.99,8400.0,11.01,11.01,10.99,10.99,8400.0
2012-01-27 12:50:00,10.99,10.99,10.97,10.98,12400.0,10.99,10.99,10.97,10.98,12400.0
2012-01-27 13:00:00,10.99,11.01,10.99,10.99,9600.0,10.99,11.01,10.99,10.99,9600.0
2012-01-27 13:10:00,10.99,11.02,10.99,11.01,10800.0,10.99,11.02,10.99,11.01,10800.0
2012-01-27 13:20:00,11.02,11.05,10.99,11.04,107200.0,11.02,11.05,10.99,11.04,107200.0
2012-01-27 13:30:00,11.04,11.1,11.04,11.09,42000.0,11.04,11.1,11.04,11.09,42000.0
2012-01-27 13:40:00,11.09,11.11,11.09,11.11,45200.0,11.09,11.11,11.09,11.11,45200.0
2012-01-27 13:50:00,11.12,11.13,11.11,11.11,18000.0,11.12,11.13,11.11,11.11,18000.0
2012-01-27 14:00:00,11.11,11.11,11.07,11.07,15200.0,11.11,11.11,11.07,11.07,15200.0
2012-01-27 14:10:00,11.06,11.08,11.06,11.07,20800.0,11.06,11.08,11.06,11.07,20800.0
2012-01-27 14:20:00,11.07,11.09,11.07,11.09,12800.0,11.07,11.09,11.07,11.09,12800.0
2012-01-27 14:30:00,11.09,11.1,11.09,11.1,10000.0,11.09,11.1,11.09,11.1,10000.0
2012-01-27 14:40:00,11.1,11.11,11.09,11.11,5200.0,11.1,11.11,11.09,11.11,5200.0
2012-01-27 14:50:00,11.1,11.11,11.09,11.09,7600.0,11.1,11.11,11.09,11.09,7600.0
2012-01-27 15:00:00,11.1,11.1,11.08,11.08,18800.0,11.1,11.1,11.08,11.08,18800.0
2012-01-27 15:10:00,11.08,11.09,11.08,11.08,21600.0,11.08,11.09,11.08,11.08,21600.0
2012-01-27 15:20:00,11.08,11.1,11.06,11.1,26400.0,11.08,11.1,11.06,11.1,26400.0
2012-01-27 15:30:00,11.1,11.1,11.06,11.08,16400.0,11.1,11.1,11.06,11.08,16400.0
2012-01-27 15:40:00,11.08,11.1,11.06,11.08,44800.0,11.08,11.1,11.06,11.08,44800.0
2012-01-27 15:50:00,11.07,11.1,11.06,11.08,71600.0,11.07,11.1,11.06,11.08,71600.0
2012-01-30 09:30:00,10.98,10.98,10.91,10.91,16000.0,10.98,10.98,10.91,10.91,16000.0
2012-01-30 09:40:00,10.92,10.95,10.92,10.92,12800.0,10.92,10.95,10.92,10.92,12800.0
2012-01-30 09:50:00,10.92,10.92,10.86,10.88,18000.0,10.92,10.92,10.86,10.88,18000.0
2012-01-30 10:00:00,10.87,10.88,10.84,10.86,14000.0,10.87,10.88,10.84,10.86,14000.0
2012-01-30 10:10:00,10.85,10.86,10.84,10.86,29200.0,10.85,10.86,10.84,10.86,29200.0
2012-01-30 10:20:00,10.85,10.85,10.84,10.85,6800.0,10.85,10.85,10.84,10.85,6800.0
2012-01-30 10:30:00,10.84,10.86,10.84,10.85,7200.0,10.84,10.86,10.84,10.85,7200.0
2012-01-30 10:40:00,10.84,10.86,10.83,10.86,10800.0,10.84,10.86,10.83,10.86,10800.0
2012-01-30 10:50:00,10.86,10.86,10.86,10.86,16000.0,10.86,10.86,10.86,10.86,16000.0
2012-01-30 11:00:00,10.86,10.88,10.86,10.88,30000.0,10.86,10.88,10.86,10.88,30000.0
2012-01-30 11:10:00,10.88,10.88,10.87,10.87,7200.0,10.88,10.88,10.87,10.87,7200.0
2012-01-30 11:20:00,10.88,10.9,10.88,10.89,3200.0,10.88,10.9,10.88,10.89,3200.0
2012-01-30 11:30:00,10.9,10.91,10.9,10.9,7600.0,10.9,10.91,10.9,10.9,7600.0
2012-01-30 11:40:00,10.91,10.91,10.9,10.9,4000.0,10.91,10.91,10.9,10.9,4000.0
2012-01-30 11:50:00,10.9,10.9,10.88,10.88,6400.0,10.9,10.9,10.88,10.88,6400.0
2012-01-30 12:00:00,10.89,10.9,10.89,10.9,6000.0,10.89,10.9,10.89,10.9,6000.0
2012-01-30 12:10:00,10.9,10.91,10.9,10.9,5200.0,10.9,10.91,10.9,10.9,5200.0
2012-01-30 12:20:00,10.9,10.91,10.9,10.91,13200.0,10.9,10.91,10.9,10.91,13200.0
2012-01-30 12:30:00,10.91,10.91,10.9,10.91,12800.0,10.91,10.91,10.9,10.91,12800.0
2012-01-30 12:40:00,10.91,10.93,10.9,10.92,59200.0,10.91,10.93,10.9,10.92,59200.0
2012-01-30 12:50:00,10.91,10.95,10.91,10.95,14400.0,10.91,10.95,10.91,10.95,14400.0
2012-01-30 13:00:00,10.95,10.96,10.94,10.94,25600.0,10.95,10.96,10.94,10.94,25600.0
2012-01-30 13:10:00,10.92,10.94,10.91,10.92,18000.0,10.92,10.94,10.91,10.92,18000.0
2012-01-30 13:20:00,10.92,10.93,10.92,10.93,1200.0,10.92,10.93,10.92,10.93,1200.0
2012-01-30 13:30:00,10.95,10.95,10.94,10.95,4400.0,10.95,10.95,10.94,10.95,4400.0
2012-01-30 13:40:00,10.95,10.97,10.95,10.97,9600.0,10.95,10.97,10.95,10.97,9600.0
2012-01-30 13:50:00,10.96,10.96,10.95,10.96,8400.0,10.96,10.96,10.95,10.96,8400.0
2012-01-30 14:00:00,10.96,10.97,10.94,10.97,11200.0,10.96,10.97,10.94,10.97,11200.0
2012-01-30 14:10:00,10.97,10.97,10.95,10.97,9600.0,10.97,10.97,10.95,10.97,9600.0
2012-01-30 14:20:00,10.97,10.97,10.95,10.95,6400.0,10.97,10.97,10.95,10.95,6400.0
2012-01-30 14:30:00,10.95,10.95,10.94,10.94,9200.0,10.95,10.95,10.94,10.94,9200.0
2012-01-30 14:40:00,10.94,10.95,10.94,10.95,25200.0,10.94,10.95,10.94,10.95,25200.0
2012-01-30 14:50:00,10.95,10.96,10.94,10.95,26000.0,10.95,10.96,10.94,10.95,26000.0
2012-01-30 15:00:00,10.95,10.95,10.94,10.95,59200.0,10.95,10.95,10.94,10.95,59200.0
2012-01-30 15:10:00,10.95,10.97,10.95,10.97,11200.0,10.95,10.97,10.95,10.97,11200.0
2012-01-30 15:20:00,10.98,10.99,10.97,10.97,14000.0,10.98,10.99,10.97,10.97,14000.0
2012-01-30 15:30:00,10.97,10.99,10.95,10.96,21600.0,10.97,10.99,10.95,10.96,21600.0
2012-01-30 15:40:00,10.97,10.97,10.93,10.97,36400.0,10.97,10.97,10.93,10.97,36400.0
2012-01-30 15:50:00,10.97,10.97,10.93,10.94,86800.0,10.97,10.97,10.93,10.94,86800.0
2012-01-31 09:30:00,11.03,11.22,11.0,11.2,144400.0,11.03,11.22,11.0,11.2,144400.0
2012-01-31 09:40:00,11.2,11.21,11.15,11.18,150400.0,11.2,11.21,11.15,11.18,150400.0
2012-01-31 09:50:00,11.18,11.23,11.18,11.19,57200.0,11.18,11.23,11.18,11.19,57200.0
2012-01-31 10:00:00,11.19,11.21,11.17,11.2,99200.0,11.19,11.21,11.17,11.2,99200.0
2012-01-31 10:10:00,11.2,11.23,11.19,11.23,83200.0,11.2,11.23,11.19,11.23,83200.0
2012-01-31 10:20:00,11.23,11.31,11.23,11.28,39600.0,11.23,11.31,11.23,11.28,39600.0
2012-01-31 10:30:00,11.28,11.31,11.28,11.28,94400.0,11.28,11.31,11.28,11.28,94400.0
2012-01-31 10:40:00,11.29,11.36,11.28,11.36,69600.0,11.29,11.36,11.28,11.36,69600.0
2012-01-31 10:50:00,11.36,11.36,11.3,11.32,53600.0,11.36,11.36,11.3,11.32,53600.0
2012-01-31 11:00:00,11.32,11.33,11.27,11.31,262000.0,11.32,11.33,11.27,11.31,262000.0
2012-01-31 11:10:00,11.3,11.31,11.25,11.26,455600.0,11.3,11.31,11.25,11.26,455600.0
2012-01-31 11:20:00,11.26,11.26,11.18,11.2,66800.0,11.26,11.26,11.18,11.2,66800.0
2012-01-31 11:30:00,11.2,11.21,11.19,11.2,330800.0,11.2,11.21,11.19,11.2,330800.0
2012-01-31 11:40:00,11.19,11.21,11.17,11.17,10800.0,11.19,11.21,11.17,11.17,10800.0
2012-01-31 11:50:00,11.16,11.2,11.14,11.18,183600.0,11.16,11.2,11.14,11.18,183600.0
2012-01-31 12:00:00,11.19,11.19,11.18,11.18,8000.0,11.19,11.19,11.18,11.18,8000.0
2012-01-31 12:10:00,11.18,11.18,11.14,11.14,12800.0,11.18,11.18,11.14,11.14,12800.0
2012-01-31 12:20:00,11.14,11.14,11.11,11.13,13600.0,11.14,11.14,11.11,11.13,13600.0
2012-01-31 12:30:00,11.13,11.16,11.13,11.16,10000.0,11.13,11.16,11.13,11.16,10000.0
2012-01-31 12:40:00,11.16,11.18,11.13,11.18,19600.0,11.16,11.18,11.13,11.18,19600.0
2012-01-31 12:50:00,11.17,11.17,11.16,11.17,4400.0,11.17,11.17,11.16,11.17,4400.0
2012-01-31 13:00:00,11.16,11.19,11.16,11.19,10800.0,11.16,11.19,11.16,11.19,10800.0
2012-01-31 13:10:00,11.19,11.22,11.19,11.22,14000.0,11.19,11.22,11.19,11.22,14000.0
2012-01-31 13:20:00,11.22,11.23,11.21,11.22,35200.0,11.22,11.23,11.21,11.22,35200.0
2012-01-31 13:30:00,11.22,11.22,11.19,11.2,12400.0,11.22,11.22,11.19,11.2,12400.0
2012-01-31 13:40:00,11.19,11.19,11.19,11.19,14800.0,11.19,11.19,11.19,11.19,14800.0
2012-01-31 13:50:00,11.19,11.19,11.17,11.18,98000.0,11.19,11.19,11.17,11.18,98000.0
2012-01-31 14:00:00,11.19,11.21,11.19,11.21,22800.0,11.19,11.21,11.19,11.21,22800.0
2012-01-31 14:10:00,11.2,11.25,11.2,11.22,17600.0,11.2,11.25,11.2,11.22,17600.0
2012-01-31 14:20:00,11.23,11.28,11.23,11.28,20400.0,11.23,11.28,11.23,11.28,20400.0
2012-01-31 14:30:00,11.27,11.28,11.24,11.26,30400.0,11.27,11.28,11.24,11.26,30400.0
2012-01-31 14:40:00,11.26,11.27,11.22,11.25,48800.0,11.26,11.27,11.22,11.25,48800.0
2012-01-31 14:50:00,11.25,11.27,11.24,11.27,20800.0,11.25,11.27,11.24,11.27,20800.0
2012-01-31 15:00:00,11.27,11.28,11.25,11.26,36400.0,11.27,11.28,11.25,11.26,36400.0
2012-01-31 15:10:00,11.27,11.27,11.24,11.25,29600.0,11.27,11.27,11.24,11.25,29600.0
2012-01-31 15:20:00,11.24,11.25,11.23,11.24,45200.0,11.24,11.25,11.23,11.24,45200.0
2012-01-31 15:30:00,11.25,11.27,11.24,11.25,35600.0,11.25,11.27,11.24,11.25,35600.0
2012-01-31 15:40:00,11.25,11.27,11.24,11.26,102400.0,11.25,11.27,11.24,11.26,102400.0
2012-01-31 15:50:00,11.26,11.31,11.26,11.3,330800.0,11.26,11.31,11.26,11.3,330800.0
2012-02-01 09:30:00,11.38,11.56,11.34,11.49,65600.0,11.38,11.56,11.34,11.49,65600.0
2012-02-01 09:40:00,11.49,11.51,11.44,11.49,43600.0,11.49,11.51,11.44,11.49,43600.0
2012-02-01 09:50:00,11.49,11.56,11.49,11.56,26400.0,11.49,11.56,11.49,11.56,26400.0
2012-02-01 10:00:00,11.56,11.68,11.54,11.67,107200.0,11.56,11.68,11.54,11.67,107200.0
2012-02-01 10:10:00,11.68,11.77,11.68,11.76,83200.0,11.68,11.77,11.68,11.76,83200.0
2012-02-01 10:20:00,11.76,11.78,11.7,11.71,65600.0,11.76,11.78,11.7,11.71,65600.0
2012-02-01 10:30:00,11.7,11.7,11.6,11.62,60400.0,11.7,11.7,11.6,11.62,60400.0
2012-02-01 10:40:00,11.61,11.66,11.59,11.63,67200.0,11.61,11.66,11.59,11.63,67200.0
2012-02-01 10:50:00,11.62,11.62,11.58,11.58,49600.0,11.62,11.62,11.58,11.58,49600.0
2012-02-01 11:00:00,11.59,11.59,11.55,11.57,39600.0,11.59,11.59,11.55,11.57,39600.0
2012-02-01 11:10:00,11.56,11.57,11.53,11.54,38000.0,11.56,11.57,11.53,11.54,38000.0
2012-02-01 11:20:00,11.55,11.56,11.54,11.55,28800.0,11.55,11.56,11.54,11.55,28800.0
2012-02-01 11:30:00,11.55,11.58,11.53,11.56,32800.0,11.55,11.58,11.53,11.56,32800.0
2012-02-01 11:40:00,11.58,11.58,11.56,11.57,19200.0,11.58,11.58,11.56,11.57,19200.0
2012-02-01 11:50:00,11.56,11.6,11.56,11.6,18400.0,11.56,11.6,11.56,11.6,18400.0
2012-02-01 12:00:00,11.59,11.59,11.57,11.58,27600.0,11.59,11.59,11.57,11.58,27600.0
2012-02-01 12:10:00,11.58,11.59,11.57,11.57,39600.0,11.58,11.59,11.57,11.57,39600.0
2012-02-01 12:20:00,11.57,11.58,11.57,11.58,15600.0,11.57,11.58,11.57,11.58,15600.0
2012-02-01 12:30:00,11.58,11.61,11.58,11.59,18400.0,11.58,11.61,11.58,11.59,18400.0
2012-02-01 12:40:00,11.59,11.6,11.58,11.6,20800.0,11.59,11.6,11.58,11.6,20800.0
2012-02-01 12:50:00,11.61,11.63,11.6,11.63,30800.0,11.61,11.63,11.6,11.63,30800.0
2012-02-01 13:00:00,11.63,11.65,11.62,11.65,45600.0,11.63,11.65,11.62,11.65,45600.0
2012-02-01 13:10:00,11.64,11.67,11.63,11.66,126400.0,11.64,11.67,11.63,11.66,126400.0
2012-02-01 13:20:00,11.66,11.68,11.66,11.67,8400.0,11.66,11.68,11.66,11.67,8400.0
2012-02-01 13:30:00,11.66,11.69,11.64,11.67,156000.0,11.66,11.69,11.64,11.67,156000.0
2012-02-01 13:40:00,11.67,11.69,11.65,11.69,59600.0,11.67,11.69,11.65,11.69,59600.0
2012-02-01 13:50:00,11.68,11.68,11.67,11.68,23200.0,11.68,11.68,11.67,11.68,23200.0
2012-02-01 14:00:00,11.69,11.7,11.69,11.69,18400.0,11.69,11.7,11.69,11.69,18400.0
2012-02-01 14:10:00,11.7,11.71,11.7,11.7,15200.0,11.7,11.71,11.7,11.7,15200.0
2012-02-01 14:20:00,11.7,11.71,11.67,11.69,51200.0,11.7,11.71,11.67,11.69,51200.0
2012-02-01 14:30:00,11.69,11.69,11.67,11.67,23600.0,11.69,11.69,11.67,11.67,23600.0
2012-02-01 14:40:00,11.67,11.67,11.64,11.64,29600.0,11.67,11.67,11.64,11.64,29600.0
2012-02-01 14:50:00,11.63,11.63,11.61,11.61,62000.0,11.63,11.63,11.61,11.61,62000.0
2012-02-01 15:00:00,11.62,11.63,11.61,11.62,68400.0,11.62,11.63,11.61,11.62,68400.0
2012-02-01 15:10:00,11.63,11.63,11.59,11.61,106800.0,11.63,11.63,11.59,11.61,106800.0
2012-02-01 15:20:00,11.61,11.62,11.6,11.61,62000.0,11.61,11.62,11.6,11.61,62000.0
2012-02-01 15:30:00,11.61,11.61,11.58,11.59,142000.0,11.61,11.61,11.58,11.59,142000.0
2012-02-01 15:40:00,11.58,11.59,11.56,11.57,198000.0,11.58,11.59,11.56,11.57,198000.0
2012-02-01 15:50:00,11.57,11.61,11.57,11.58,549200.0,11.57,11.61,11.57,11.58,549200.0
2012-02-02 09:30:00,11.51,11.62,11.51,11.56,129200.0,11.51,11.62,11.51,11.56,129200.0
2012-02-02 09:40:00,11.56,11.6,11.51,11.59,52000.0,11.56,11.6,11.51,11.59,52000.0
2012-02-02 09:50:00,11.59,11.61,11.58,11.61,52400.0,11.59,11.61,11.58,11.61,52400.0
2012-02-02 10:00:00,11.6,11.6,11.58,11.59,11600.0,11.6,11.6,11.58,11.59,11600.0
2012-02-02 10:10:00,11.59,11.61,11.58,11.6,68000.0,11.59,11.61,11.58,11.6,68000.0
2012-02-02 10:20:00,11.6,11.61,11.6,11.61,18000.0,11.6,11.61,11.6,11.61,18000.0
2012-02-02 10:30:00,11.61,11.65,11.61,11.65,23600.0,11.61,11.65,11.61,11.65,23600.0
2012-02-02 10:40:00,11.65,11.65,11.61,11.63,46000.0,11.65,11.65,11.61,11.63,46000.0
2012-02-02 10:50:00,11.63,11.63,11.56,11.57,64800.0,11.63,11.63,11.56,11.57,64800.0
2012-02-02 11:00:00,11.57,11.61,11.56,11.59,69600.0,11.57,11.61,11.56,11.59,69600.0
2012-02-02 11:10:00,11.59,11.6,11.57,11.57,21600.0,11.59,11.6,11.57,11.57,21600.0
2012-02-02 11:20:00,11.58,11.58,11.55,11.56,49200.0,11.58,11.58,11.55,11.56,49200.0
2012-02-02 11:30:00,11.55,11.57,11.52,11.55,30400.0,11.55,11.57,11.52,11.55,30400.0
2012-02-02 11:40:00,11.55,11.56,11.54,11.55,34400.0,11.55,11.56,11.54,11.55,34400.0
2012-02-02 11:50:00,11.54,11.56,11.54,11.54,40800.0,11.54,11.56,11.54,11.54,40800.0
2012-02-02 12:00:00,11.54,11.54,11.51,11.52,117200.0,11.54,11.54,11.51,11.52,117200.0
2012-02-02 12:10:00,11.51,11.51,11.49,11.51,79600.0,11.51,11.51,11.49,11.51,79600.0
2012-02-02 12:20:00,11.51,11.58,11.51,11.56,39200.0,11.51,11.58,11.51,11.56,39200.0
2012-02-02 12:30:00,11.56,11.56,11.53,11.54,20000.0,11.56,11.56,11.53,11.54,20000.0
2012-02-02 12:40:00,11.54,11.54,11.52,11.52,53200.0,11.54,11.54,11.52,11.52,53200.0
2012-02-02 12:50:00,11.51,11.53,11.5,11.53,34000.0,11.51,11.53,11.5,11.53,34000.0
2012-02-02 13:00:00,11.53,11.53,11.51,11.51,21600.0,11.53,11.53,11.51,11.51,21600.0
2012-02-02 13:10:00,11.51,11.53,11.5,11.51,54000.0,11.51,11.53,11.5,11.51,54000.0
2012-02-02 13:20:00,11.52,11.56,11.51,11.55,44000.0,11.52,11.56,11.51,11.55,44000.0
2012-02-02 13:30:00,11.55,11.55,11.51,11.51,29200.0,11.55,11.55,11.51,11.51,29200.0
2012-02-02 13:40:00,11.52,11.52,11.51,11.52,56800.0,11.52,11.52,11.51,11.52,56800.0
2012-02-02 13:50:00,11.53,11.53,11.5,11.51,37200.0,11.53,11.53,11.5,11.51,37200.0
2012-02-02 14:00:00,11.51,11.56,11.51,11.56,39200.0,11.51,11.56,11.51,11.56,39200.0
2012-02-02 14:10:00,11.56,11.57,11.55,11.56,41600.0,11.56,11.57,11.55,11.56,41600.0
2012-02-02 14:20:00,11.56,11.56,11.51,11.52,50800.0,11.56,11.56,11.51,11.52,50800.0
2012-02-02 14:30:00,11.52,11.57,11.52,11.57,48400.0,11.52,11.57,11.52,11.57,48400.0
2012-02-02 14:40:00,11.57,11.57,11.53,11.56,74400.0,11.57,11.57,11.53,11.56,74400.0
2012-02-02 14:50:00,11.56,11.62,11.56,11.62,76400.0,11.56,11.62,11.56,11.62,76400.0
2012-02-02 15:00:00,11.62,11.62,11.58,11.58,64000.0,11.62,11.62,11.58,11.58,64000.0
2012-02-02 15:10:00,11.58,11.63,11.58,11.63,130000.0,11.58,11.63,11.58,11.63,130000.0
2012-02-02 15:20:00,11.62,11.62,11.6,11.61,138400.0,11.62,11.62,11.6,11.61,138400.0
2012-02-02 15:30:00,11.61,11.63,11.61,11.63,132400.0,11.61,11.63,11.61,11.63,132400.0
2012-02-02 15:40:00,11.63,11.67,11.61,11.65,174400.0,11.63,11.67,11.61,11.65,174400.0
2012-02-02 15:50:00,11.65,11.66,11.64,11.66,278400.0,11.65,11.66,11.64,11.66,278400.0
2012-02-03 09:30:00,11.82,11.85,11.62,11.62,86800.0,11.82,11.85,11.62,11.62,86800.0
2012-02-03 09:40:00,11.62,11.62,11.59,11.6,55200.0,11.62,11.62,11.59,11.6,55200.0
2012-02-03 09:50:00,11.6,11.61,11.56,11.57,22400.0,11.6,11.61,11.56,11.57,22400.0
2012-02-03 10:00:00,11.6,11.62,11.56,11.57,110400.0,11.6,11.62,11.56,11.57,110400.0
2012-02-03 10:10:00,11.57,11.57,11.54,11.56,84400.0,11.57,11.57,11.54,11.56,84400.0
2012-02-03 10:20:00,11.56,11.56,11.53,11.53,38000.0,11.56,11.56,11.53,11.53,38000.0
2012-02-03 10:30:00,11.53,11.55,11.51,11.54,38800.0,11.53,11.55,11.51,11.54,38800.0
2012-02-03 10:40:00,11.54,11.55,11.53,11.54,68000.0,11.54,11.55,11.53,11.54,68000.0
2012-02-03 10:50:00,11.55,11.55,11.53,11.53,76400.0,11.55,11.55,11.53,11.53,76400.0
2012-02-03 11:00:00,11.53,11.54,11.51,11.51,48400.0,11.53,11.54,11.51,11.51,48400.0
2012-02-03 11:10:00,11.5,11.55,11.5,11.55,52800.0,11.5,11.55,11.5,11.55,52800.0
2012-02-03 11:20:00,11.55,11.55,11.53,11.53,38000.0,11.55,11.55,11.53,11.53,38000.0
2012-02-03 11:30:00,11.53,11.56,11.53,11.55,68000.0,11.53,11.56,11.53,11.55,68000.0
2012-02-03 11:40:00,11.55,11.56,11.55,11.55,38800.0,11.55,11.56,11.55,11.55,38800.0
2012-02-03 11:50:00,11.55,11.55,11.52,11.52,32000.0,11.55,11.55,11.52,11.52,32000.0
2012-02-03 12:00:00,11.52,11.54,11.52,11.53,39600.0,11.52,11.54,11.52,11.53,39600.0
2012-02-03 12:10:00,11.53,11.54,11.52,11.53,38000.0,11.53,11.54,11.52,11.53,38000.0
2012-02-03 12:20:00,11.53,11.54,11.52,11.52,35600.0,11.53,11.54,11.52,11.52,35600.0
2012-02-03 12:30:00,11.52,11.53,11.51,11.52,50800.0,11.52,11.53,11.51,11.52,50800.0
2012-02-03 12:40:00,11.52,11.53,11.52,11.52,36800.0,11.52,11.53,11.52,11.52,36800.0
2012-02-03 12:50:00,11.52,11.52,11.5,11.51,30400.0,11.52,11.52,11.5,11.51,30400.0
2012-02-03 13:00:00,11.51,11.52,11.51,11.51,32400.0,11.51,11.52,11.51,11.51,32400.0
2012-02-03 13:10:00,11.51,11.51,11.48,11.49,55200.0,11.51,11.51,11.48,11.49,55200.0
2012-02-03 13:20:00,11.49,11.52,11.49,11.52,28800.0,11.49,11.52,11.49,11.52,28800.0
2012-02-03 13:30:00,11.52,11.52,11.51,11.51,18400.0,11.52,11.52,11.51,11.51,18400.0
2012-02-03 13:40:00,11.51,11.52,11.51,11.51,25200.0,11.51,11.52,11.51,11.51,25200.0
2012-02-03 13:50:00,11.51,11.51,11.49,11.49,22000.0,11.51,11.51,11.49,11.49,22000.0
2012-02-03 14:00:00,11.49,11.53,11.49,11.53,26800.0,11.49,11.53,11.49,11.53,26800.0
2012-02-03 14:10:00,11.53,11.56,11.53,11.56,37200.0,11.53,11.56,11.53,11.56,37200.0
2012-02-03 14:20:00,11.56,11.57,11.55,11.56,22400.0,11.56,11.57,11.55,11.56,22400.0
2012-02-03 14:30:00,11.57,11.6,11.57,11.59,27200.0,11.57,11.6,11.57,11.59,27200.0
2012-02-03 14:40:00,11.59,11.61,11.58,11.58,42800.0,11.59,11.61,11.58,11.58,42800.0
2012-02-03 14:50:00,11.58,11.59,11.56,11.57,28400.0,11.58,11.59,11.56,11.57,28400.0
2012-02-03 15:00:00,11.57,11.57,11.53,11.53,33600.0,11.57,11.57,11.53,11.53,33600.0
2012-02-03 15:10:00,11.53,11.53,11.51,11.53,30400.0,11.53,11.53,11.51,11.53,30400.0
2012-02-03 15:20:00,11.53,11.55,11.53,11.54,32800.0,11.53,11.55,11.53,11.54,32800.0
2012-02-03 15:30:00,11.55,11.55,11.53,11.54,44000.0,11.55,11.55,11.53,11.54,44000.0
2012-02-03 15:40:00,11.54,11.57,11.54,11.56,64800.0,11.54,11.57,11.54,11.56,64800.0
2012-02-03 15:50:00,11.56,11.58,11.55,11.57,156000.0,11.56,11.58,11.55,11.57,156000.0
2012-02-06 09:30:00,11.49,11.55,11.47,11.47,78800.0,11.49,11.55,11.47,11.47,78800.0
2012-02-06 09:40:00,11.47,11.59,11.46,11.59,92800.0,11.47,11.59,11.46,11.59,92800.0
2012-02-06 09:50:00,11.58,11.6,11.51,11.51,45600.0,11.58,11.6,11.51,11.51,45600.0
2012-02-06 10:00:00,11.52,11.56,11.51,11.53,47200.0,11.52,11.56,11.51,11.53,47200.0
2012-02-06 10:10:00,11.53,11.55,11.48,11.48,44400.0,11.53,11.55,11.48,11.48,44400.0
2012-02-06 10:20:00,11.46,11.47,11.43,11.44,42000.0,11.46,11.47,11.43,11.44,42000.0
2012-02-06 10:30:00,11.44,11.46,11.4,11.4,35600.0,11.44,11.46,11.4,11.4,35600.0
2012-02-06 10:40:00,11.41,11.44,11.4,11.4,36000.0,11.41,11.44,11.4,11.4,36000.0
2012-02-06 10:50:00,11.41,11.44,11.41,11.43,41200.0,11.41,11.44,11.41,11.43,41200.0
2012-02-06 11:00:00,11.43,11.44,11.36,11.37,84400.0,11.43,11.44,11.36,11.37,84400.0
2012-02-06 11:10:00,11.37,11.4,11.37,11.39,91200.0,11.37,11.4,11.37,11.39,91200.0
2012-02-06 11:20:00,11.39,11.42,11.33,11.38,260000.0,11.39,11.42,11.33,11.38,260000.0
2012-02-06 11:30:00,11.38,11.43,11.37,11.37,70000.0,11.38,11.43,11.37,11.37,70000.0
2012-02-06 11:40:00,11.38,11.43,11.37,11.41,43600.0,11.38,11.43,11.37,11.41,43600.0
2012-02-06 11:50:00,11.41,11.42,11.37,11.4,62000.0,11.41,11.42,11.37,11.4,62000.0
2012-02-06 12:00:00,11.4,11.45,11.4,11.44,26000.0,11.4,11.45,11.4,11.44,26000.0
2012-02-06 12:10:00,11.44,11.52,11.43,11.52,50800.0,11.44,11.52,11.43,11.52,50800.0
2012-02-06 12:20:00,11.52,11.52,11.49,11.49,34800.0,11.52,11.52,11.49,11.49,34800.0
2012-02-06 12:30:00,11.49,11.53,11.48,11.52,49600.0,11.49,11.53,11.48,11.52,49600.0
2012-02-06 12:40:00,11.52,11.53,11.51,11.52,14000.0,11.52,11.53,11.51,11.52,14000.0
2012-02-06 12:50:00,11.53,11.54,11.51,11.51,33600.0,11.53,11.54,11.51,11.51,33600.0
2012-02-06 13:00:00,11.52,11.53,11.51,11.52,17200.0,11.52,11.53,11.51,11.52,17200.0
2012-02-06 13:10:00,11.51,11.54,11.51,11.51,30400.0,11.51,11.54,11.51,11.51,30400.0
2012-02-06 13:20:00,11.51,11.51,11.49,11.51,32000.0,11.51,11.51,11.49,11.51,32000.0
2012-02-06 13:30:00,11.49,11.5,11.44,11.44,26800.0,11.49,11.5,11.44,11.44,26800.0
2012-02-06 13:40:00,11.43,11.43,11.38,11.38,20400.0,11.43,11.43,11.38,11.38,20400.0
2012-02-06 13:50:00,11.38,11.44,11.38,11.43,30400.0,11.38,11.44,11.38,11.43,30400.0
2012-02-06 14:00:00,11.44,11.47,11.44,11.45,35200.0,11.44,11.47,11.44,11.45,35200.0
2012-02-06 14:10:00,11.45,11.45,11.42,11.43,36000.0,11.45,11.45,11.42,11.43,36000.0
2012-02-06 14:20:00,11.43,11.44,11.41,11.42,33200.0,11.43,11.44,11.41,11.42,33200.0
2012-02-06 14:30:00,11.42,11.45,11.4,11.42,66000.0,11.42,11.45,11.4,11.42,66000.0
2012-02-06 14:40:00,11.42,11.42,11.37,11.38,53600.0,11.42,11.42,11.37,11.38,53600.0
2012-02-06 14:50:00,11.38,11.4,11.38,11.4,34800.0,11.38,11.4,11.38,11.4,34800.0
2012-02-06 15:00:00,11.4,11.41,11.39,11.41,52400.0,11.4,11.41,11.39,11.41,52400.0
2012-02-06 15:10:00,11.41,11.41,11.37,11.38,66800.0,11.41,11.41,11.37,11.38,66800.0
2012-02-06 15:20:00,11.38,11.38,11.37,11.37,56800.0,11.38,11.38,11.37,11.37,56800.0
2012-02-06 15:30:00,11.37,11.4,11.36,11.38,112400.0,11.37,11.4,11.36,11.38,112400.0
2012-02-06 15:40:00,11.38,11.4,11.37,11.37,116000.0,11.38,11.4,11.37,11.37,116000.0
2012-02-06 15:50:00,11.37,11.4,11.36,11.4,230800.0,11.37,11.4,11.36,11.4,230800.0
2012-02-07 09:30:00,11.31,11.58,11.31,11.47,80800.0,11.31,11.58,11.31,11.47,80800.0
2012-02-07 09:40:00,11.47,11.48,11.42,11.48,116400.0,11.47,11.48,11.42,11.48,116400.0
2012-02-07 09:50:00,11.48,11.49,11.29,11.34,274800.0,11.48,11.49,11.29,11.34,274800.0
2012-02-07 10:00:00,11.33,11.38,11.21,11.24,160000.0,11.33,11.38,11.21,11.24,160000.0
2012-02-07 10:10:00,11.24,11.24,11.07,11.1,259600.0,11.24,11.24,11.07,11.1,259600.0
2012-02-07 10:20:00,11.09,11.15,11.04,11.1,216400.0,11.09,11.15,11.04,11.1,216400.0
2012-02-07 10:30:00,11.1,11.23,11.09,11.18,85200.0,11.1,11.23,11.09,11.18,85200.0
2012-02-07 10:40:00,11.17,11.26,11.17,11.25,57600.0,11.17,11.26,11.17,11.25,57600.0
2012-02-07 10:50:00,11.26,11.3,11.25,11.3,79200.0,11.26,11.3,11.25,11.3,79200.0
2012-02-07 11:00:00,11.3,11.39,11.3,11.32,78000.0,11.3,11.39,11.3,11.32,78000.0
2012-02-07 11:10:00,11.31,11.33,11.31,11.32,136800.0,11.31,11.33,11.31,11.32,136800.0
2012-02-07 11:20:00,11.31,11.36,11.26,11.35,236400.0,11.31,11.36,11.26,11.35,236400.0
2012-02-07 11:30:00,11.35,11.36,11.33,11.34,492400.0,11.35,11.36,11.33,11.34,492400.0
2012-02-07 11:40:00,11.34,11.36,11.34,11.35,46000.0,11.34,11.36,11.34,11.35,46000.0
2012-02-07 11:50:00,11.35,11.36,11.34,11.35,109200.0,11.35,11.36,11.34,11.35,109200.0
2012-02-07 12:00:00,11.35,11.35,11.29,11.31,96000.0,11.35,11.35,11.29,11.31,96000.0
2012-02-07 12:10:00,11.31,11.32,11.3,11.31,76000.0,11.31,11.32,11.3,11.31,76000.0
2012-02-07 12:20:00,11.31,11.35,11.3,11.34,44000.0,11.31,11.35,11.3,11.34,44000.0
2012-02-07 12:30:00,11.35,11.36,11.34,11.35,78400.0,11.35,11.36,11.34,11.35,78400.0
2012-02-07 12:40:00,11.35,11.35,11.3,11.3,87600.0,11.35,11.35,11.3,11.3,87600.0
2012-02-07 12:50:00,11.3,11.38,11.3,11.38,39600.0,11.3,11.38,11.3,11.38,39600.0
2012-02-07 13:00:00,11.38,11.4,11.37,11.39,61200.0,11.38,11.4,11.37,11.39,61200.0
2012-02-07 13:10:00,11.39,11.44,11.39,11.43,54800.0,11.39,11.44,11.39,11.43,54800.0
2012-02-07 13:20:00,11.44,11.44,11.43,11.43,29200.0,11.44,11.44,11.43,11.43,29200.0
2012-02-07 13:30:00,11.44,11.44,11.41,11.44,33600.0,11.44,11.44,11.41,11.44,33600.0
2012-02-07 13:40:00,11.44,11.47,11.43,11.47,97600.0,11.44,11.47,11.43,11.47,97600.0
2012-02-07 13:50:00,11.47,11.49,11.44,11.44,124800.0,11.47,11.49,11.44,11.44,124800.0
2012-02-07 14:00:00,11.44,11.45,11.42,11.43,107600.0,11.44,11.45,11.42,11.43,107600.0
2012-02-07 14:10:00,11.43,11.44,11.4,11.41,46000.0,11.43,11.44,11.4,11.41,46000.0
2012-02-07 14:20:00,11.41,11.41,11.36,11.38,44000.0,11.41,11.41,11.36,11.38,44000.0
2012-02-07 14:30:00,11.38,11.41,11.38,11.4,38400.0,11.38,11.41,11.38,11.4,38400.0
2012-02-07 14:40:00,11.4,11.41,11.38,11.38,46800.0,11.4,11.41,11.38,11.38,46800.0
2012-02-07 14:50:00,11.38,11.41,11.38,11.4,41600.0,11.38,11.41,11.38,11.4,41600.0
2012-02-07 15:00:00,11.4,11.44,11.4,11.42,156800.0,11.4,11.44,11.4,11.42,156800.0
2012-02-07 15:10:00,11.41,11.42,11.4,11.41,69200.0,11.41,11.42,11.4,11.41,69200.0
2012-02-07 15:20:00,11.41,11.42,11.38,11.39,80400.0,11.41,11.42,11.38,11.39,80400.0
2012-02-07 15:30:00,11.4,11.45,11.38,11.45,110800.0,11.4,11.45,11.38,11.45,110800.0
2012-02-07 15:40:00,11.45,11.45,11.38,11.39,134000.0,11.45,11.45,11.38,11.39,134000.0
2012-02-07 15:50:00,11.4,11.45,11.39,11.44,251200.0,11.4,11.45,11.39,11.44,251200.0
2012-02-08 09:30:00,11.47,11.67,11.41,11.61,188000.0,11.47,11.67,11.41,11.61,188000.0
2012-02-08 09:40:00,11.6,11.79,11.56,11.79,163200.0,11.6,11.79,11.56,11.79,163200.0
2012-02-08 09:50:00,11.78,11.79,11.72,11.75,68000.0,11.78,11.79,11.72,11.75,68000.0
2012-02-08 10:00:00,11.74,11.76,11.65,11.65,112400.0,11.74,11.76,11.65,11.65,112400.0
2012-02-08 10:10:00,11.65,11.67,11.64,11.66,48800.0,11.65,11.67,11.64,11.66,48800.0
2012-02-08 10:20:00,11.66,11.68,11.66,11.68,34400.0,11.66,11.68,11.66,11.68,34400.0
2012-02-08 10:30:00,11.68,11.71,11.68,11.7,159200.0,11.68,11.71,11.68,11.7,159200.0
2012-02-08 10:40:00,11.7,11.76,11.69,11.75,46000.0,11.7,11.76,11.69,11.75,46000.0
2012-02-08 10:50:00,11.76,11.76,11.74,11.75,28000.0,11.76,11.76,11.74,11.75,28000.0
2012-02-08 11:00:00,11.75,11.76,11.71,11.72,46400.0,11.75,11.76,11.71,11.72,46400.0
2012-02-08 11:10:00,11.71,11.73,11.71,11.72,28400.0,11.71,11.73,11.71,11.72,28400.0
2012-02-08 11:20:00,11.73,11.73,11.69,11.69,40800.0,11.73,11.73,11.69,11.69,40800.0
2012-02-08 11:30:00,11.7,11.72,11.69,11.7,21600.0,11.7,11.72,11.69,11.7,21600.0
2012-02-08 11:40:00,11.7,11.71,11.69,11.71,25600.0,11.7,11.71,11.69,11.71,25600.0
2012-02-08 11:50:00,11.7,11.72,11.7,11.72,23600.0,11.7,11.72,11.7,11.72,23600.0
2012-02-08 12:00:00,11.71,11.72,11.68,11.68,66000.0,11.71,11.72,11.68,11.68,66000.0
2012-02-08 12:10:00,11.69,11.71,11.68,11.71,49200.0,11.69,11.71,11.68,11.71,49200.0
2012-02-08 12:20:00,11.7,11.71,11.69,11.7,137200.0,11.7,11.71,11.69,11.7,137200.0
2012-02-08 12:30:00,11.71,11.72,11.71,11.72,30800.0,11.71,11.72,11.71,11.72,30800.0
2012-02-08 12:40:00,11.71,11.72,11.7,11.71,83200.0,11.71,11.72,11.7,11.71,83200.0
2012-02-08 12:50:00,11.71,11.75,11.7,11.75,87600.0,11.71,11.75,11.7,11.75,87600.0
2012-02-08 13:00:00,11.75,11.75,11.72,11.73,32400.0,11.75,11.75,11.72,11.73,32400.0
2012-02-08 13:10:00,11.73,11.75,11.72,11.74,66400.0,11.73,11.75,11.72,11.74,66400.0
2012-02-08 13:20:00,11.74,11.75,11.72,11.74,84800.0,11.74,11.75,11.72,11.74,84800.0
2012-02-08 13:30:00,11.74,11.75,11.74,11.74,8000.0,11.74,11.75,11.74,11.74,8000.0
2012-02-08 13:40:00,11.74,11.75,11.74,11.75,35600.0,11.74,11.75,11.74,11.75,35600.0
2012-02-08 13:50:00,11.75,11.76,11.75,11.75,120800.0,11.75,11.76,11.75,11.75,120800.0
2012-02-08 14:00:00,11.76,11.76,11.75,11.76,54000.0,11.76,11.76,11.75,11.76,54000.0
2012-02-08 14:10:00,11.76,11.76,11.75,11.76,84800.0,11.76,11.76,11.75,11.76,84800.0
2012-02-08 14:20:00,11.75,11.78,11.75,11.77,242800.0,11.75,11.78,11.75,11.77,242800.0
2012-02-08 14:30:00,11.77,11.81,11.77,11.81,85600.0,11.77,11.81,11.77,11.81,85600.0
2012-02-08 14:40:00,11.8,11.88,11.8,11.87,118800.0,11.8,11.88,11.8,11.87,118800.0
2012-02-08 14:50:00,11.87,11.88,11.85,11.85,52000.0,11.87,11.88,11.85,11.85,52000.0
2012-02-08 15:00:00,11.85,11.85,11.84,11.84,45600.0,11.85,11.85,11.84,11.84,45600.0
2012-02-08 15:10:00,11.84,11.9,11.84,11.89,130000.0,11.84,11.9,11.84,11.89,130000.0
2012-02-08 15:20:00,11.89,11.9,11.87,11.89,105600.0,11.89,11.9,11.87,11.89,105600.0
2012-02-08 15:30:00,11.88,11.89,11.85,11.88,113600.0,11.88,11.89,11.85,11.88,113600.0
2012-02-08 15:40:00,11.88,11.9,11.87,11.88,87200.0,11.88,11.9,11.87,11.88,87200.0
2012-02-08 15:50:00,11.88,11.92,11.82,11.92,449200.0,11.88,11.92,11.82,11.92,449200.0
2012-02-09 09:30:00,11.9,12.04,11.86,11.86,222800.0,11.9,12.04,11.86,11.86,222800.0
2012-02-09 09:40:00,11.87,11.88,11.81,11.85,146800.0,11.87,11.88,11.81,11.85,146800.0
2012-02-09 09:50:00,11.86,11.88,11.85,11.86,48800.0,11.86,11.88,11.85,11.86,48800.0
2012-02-09 10:00:00,11.87,11.87,11.84,11.85,58000.0,11.87,11.87,11.84,11.85,58000.0
2012-02-09 10:10:00,11.85,11.87,11.83,11.85,43600.0,11.85,11.87,11.83,11.85,43600.0
2012-02-09 10:20:00,11.84,11.85,11.77,11.81,102400.0,11.84,11.85,11.77,11.81,102400.0
2012-02-09 10:30:00,11.81,11.81,11.78,11.8,24400.0,11.81,11.81,11.78,11.8,24400.0
2012-02-09 10:40:00,11.81,11.82,11.79,11.8,19200.0,11.81,11.82,11.79,11.8,19200.0
2012-02-09 10:50:00,11.8,11.81,11.77,11.77,30000.0,11.8,11.81,11.77,11.77,30000.0
2012-02-09 11:00:00,11.78,11.8,11.77,11.78,18000.0,11.78,11.8,11.77,11.78,18000.0
2012-02-09 11:10:00,11.78,11.79,11.77,11.78,101600.0,11.78,11.79,11.77,11.78,101600.0
2012-02-09 11:20:00,11.78,11.79,11.77,11.77,57600.0,11.78,11.79,11.77,11.77,57600.0
2012-02-09 11:30:00,11.78,11.8,11.76,11.77,69600.0,11.78,11.8,11.76,11.77,69600.0
2012-02-09 11:40:00,11.77,11.78,11.75,11.77,31200.0,11.77,11.78,11.75,11.77,31200.0
2012-02-09 11:50:00,11.77,11.79,11.76,11.79,16000.0,11.77,11.79,11.76,11.79,16000.0
2012-02-09 12:00:00,11.79,11.81,11.79,11.81,34800.0,11.79,11.81,11.79,11.81,34800.0
2012-02-09 12:10:00,11.81,11.81,11.77,11.77,56400.0,11.81,11.81,11.77,11.77,56400.0
2012-02-09 12:20:00,11.78,11.79,11.72,11.74,45600.0,11.78,11.79,11.72,11.74,45600.0
2012-02-09 12:30:00,11.74,11.74,11.74,11.74,17600.0,11.74,11.74,11.74,11.74,17600.0
2012-02-09 12:40:00,11.74,11.75,11.72,11.73,76800.0,11.74,11.75,11.72,11.73,76800.0
2012-02-09 12:50:00,11.73,11.73,11.71,11.73,30800.0,11.73,11.73,11.71,11.73,30800.0
2012-02-09 13:00:00,11.73,11.74,11.71,11.73,34800.0,11.73,11.74,11.71,11.73,34800.0
2012-02-09 13:10:00,11.73,11.74,11.72,11.74,10800.0,11.73,11.74,11.72,11.74,10800.0
2012-02-09 13:20:00,11.74,11.75,11.73,11.74,19200.0,11.74,11.75,11.73,11.74,19200.0
2012-02-09 13:30:00,11.74,11.76,11.74,11.75,46400.0,11.74,11.76,11.74,11.75,46400.0
2012-02-09 13:40:00,11.75,11.75,11.73,11.74,19600.0,11.75,11.75,11.73,11.74,19600.0
2012-02-09 13:50:00,11.74,11.75,11.73,11.75,29600.0,11.74,11.75,11.73,11.75,29600.0
2012-02-09 14:00:00,11.74,11.76,11.74,11.74,45200.0,11.74,11.76,11.74,11.74,45200.0
2012-02-09 14:10:00,11.74,11.75,11.74,11.75,38000.0,11.74,11.75,11.74,11.75,38000.0
2012-02-09 14:20:00,11.75,11.76,11.74,11.75,50400.0,11.75,11.76,11.74,11.75,50400.0
2012-02-09 14:30:00,11.74,11.74,11.74,11.74,51600.0,11.74,11.74,11.74,11.74,51600.0
2012-02-09 14:40:00,11.74,11.79,11.74,11.79,132000.0,11.74,11.79,11.74,11.79,132000.0
2012-02-09 14:50:00,11.79,11.81,11.79,11.81,44400.0,11.79,11.81,11.79,11.81,44400.0
2012-02-09 15:00:00,11.81,11.83,11.8,11.81,51200.0,11.81,11.83,11.8,11.81,51200.0
2012-02-09 15:10:00,11.82,11.83,11.8,11.81,36800.0,11.82,11.83,11.8,11.81,36800.0
2012-02-09 15:20:00,11.8,11.81,11.8,11.8,42800.0,11.8,11.81,11.8,11.8,42800.0
2012-02-09 15:30:00,11.8,11.8,11.79,11.79,46000.0,11.8,11.8,11.79,11.79,46000.0
2012-02-09 15:40:00,11.79,11.79,11.76,11.77,125600.0,11.79,11.79,11.76,11.77,125600.0
2012-02-09 15:50:00,11.77,11.79,11.76,11.77,89600.0,11.77,11.79,11.76,11.77,89600.0
2012-02-10 09:30:00,11.66,11.68,11.57,11.68,54800.0,11.66,11.68,11.57,11.68,54800.0
2012-02-10 09:40:00,11.67,11.72,11.67,11.72,14400.0,11.67,11.72,11.67,11.72,14400.0
2012-02-10 09:50:00,11.72,11.75,11.67,11.7,54800.0,11.72,11.75,11.67,11.7,54800.0
2012-02-10 10:00:00,11.7,11.76,11.7,11.76,30400.0,11.7,11.76,11.7,11.76,30400.0
2012-02-10 10:10:00,11.76,11.79,11.73,11.73,38000.0,11.76,11.79,11.73,11.73,38000.0
2012-02-10 10:20:00,11.72,11.76,11.69,11.72,218800.0,11.72,11.76,11.69,11.72,218800.0
2012-02-10 10:30:00,11.71,11.72,11.66,11.67,100000.0,11.71,11.72,11.66,11.67,100000.0
2012-02-10 10:40:00,11.68,11.74,11.68,11.73,53600.0,11.68,11.74,11.68,11.73,53600.0
2012-02-10 10:50:00,11.72,11.78,11.72,11.78,29600.0,11.72,11.78,11.72,11.78,29600.0
2012-02-10 11:00:00,11.78,11.81,11.75,11.81,32800.0,11.78,11.81,11.75,11.81,32800.0
2012-02-10 11:10:00,11.81,11.85,11.81,11.84,30400.0,11.81,11.85,11.81,11.84,30400.0
2012-02-10 11:20:00,11.85,11.85,11.81,11.82,46400.0,11.85,11.85,11.81,11.82,46400.0
2012-02-10 11:30:00,11.82,11.85,11.81,11.85,24800.0,11.82,11.85,11.81,11.85,24800.0
2012-02-10 11:40:00,11.85,11.88,11.85,11.88,28800.0,11.85,11.88,11.85,11.88,28800.0
2012-02-10 11:50:00,11.89,11.92,11.87,11.91,64400.0,11.89,11.92,11.87,11.91,64400.0
2012-02-10 12:00:00,11.9,11.94,11.9,11.94,17200.0,11.9,11.94,11.9,11.94,17200.0
2012-02-10 12:10:00,11.94,11.96,11.93,11.94,38800.0,11.94,11.96,11.93,11.94,38800.0
2012-02-10 12:20:00,11.95,11.96,11.94,11.95,22400.0,11.95,11.96,11.94,11.95,22400.0
2012-02-10 12:30:00,11.95,11.99,11.94,11.99,39600.0,11.95,11.99,11.94,11.99,39600.0
2012-02-10 12:40:00,11.98,11.99,11.95,11.95,34000.0,11.98,11.99,11.95,11.95,34000.0
2012-02-10 12:50:00,11.95,11.99,11.95,11.98,36400.0,11.95,11.99,11.95,11.98,36400.0
2012-02-10 13:00:00,11.98,11.98,11.94,11.94,30000.0,11.98,11.98,11.94,11.94,30000.0
2012-02-10 13:10:00,11.94,11.94,11.9,11.92,63600.0,11.94,11.94,11.9,11.92,63600.0
2012-02-10 13:20:00,11.92,11.93,11.91,11.92,18400.0,11.92,11.93,11.91,11.92,18400.0
2012-02-10 13:30:00,11.92,11.94,11.9,11.93,32000.0,11.92,11.94,11.9,11.93,32000.0
2012-02-10 13:40:00,11.94,11.97,11.94,11.97,38000.0,11.94,11.97,11.94,11.97,38000.0
2012-02-10 13:50:00,11.97,11.99,11.94,11.94,32800.0,11.97,11.99,11.94,11.94,32800.0
2012-02-10 14:00:00,11.94,11.95,11.91,11.92,34000.0,11.94,11.95,11.91,11.92,34000.0
2012-02-10 14:10:00,11.92,11.92,11.87,11.88,28400.0,11.92,11.92,11.87,11.88,28400.0
2012-02-10 14:20:00,11.88,11.9,11.87,11.88,29600.0,11.88,11.9,11.87,11.88,29600.0
2012-02-10 14:30:00,11.88,11.9,11.88,11.9,25600.0,11.88,11.9,11.88,11.9,25600.0
2012-02-10 14:40:00,11.9,11.92,11.89,11.9,42000.0,11.9,11.92,11.89,11.9,42000.0
2012-02-10 14:50:00,11.9,11.9,11.88,11.88,18000.0,11.9,11.9,11.88,11.88,18000.0
2012-02-10 15:00:00,11.87,11.88,11.84,11.86,32800.0,11.87,11.88,11.84,11.86,32800.0
2012-02-10 15:10:00,11.86,11.87,11.84,11.85,31600.0,11.86,11.87,11.84,11.85,31600.0
2012-02-10 15:20:00,11.85,11.86,11.84,11.84,40000.0,11.85,11.86,11.84,11.84,40000.0
2012-02-10 15:30:00,11.84,11.84,11.82,11.84,62800.0,11.84,11.84,11.82,11.84,62800.0
2012-02-10 15:40:00,11.83,11.86,11.83,11.84,107200.0,11.83,11.86,11.83,11.84,107200.0
2012-02-10 15:50:00,11.84,11.84,11.82,11.83,129600.0,11.84,11.84,11.82,11.83,129600.0
2012-02-13 09:30:00,11.92,12.0,11.88,12.0,38000.0,11.92,12.0,11.88,12.0,38000.0
2012-02-13 09:40:00,12.0,12.05,11.98,12.04,45600.0,12.0,12.05,11.98,12.04,45600.0
2012-02-13 09:50:00,12.04,12.06,12.03,12.04,30400.0,12.04,12.06,12.03,12.04,30400.0
2012-02-13 10:00:00,12.04,12.04,12.01,12.01,16800.0,12.04,12.04,12.01,12.01,16800.0
2012-02-13 10:10:00,12.01,12.01,11.97,11.98,29200.0,12.01,12.01,11.97,11.98,29200.0
2012-02-13 10:20:00,11.98,12.02,11.97,12.01,22800.0,11.98,12.02,11.97,12.01,22800.0
2012-02-13 10:30:00,12.02,12.05,12.02,12.02,45200.0,12.02,12.05,12.02,12.02,45200.0
2012-02-13 10:40:00,12.03,12.04,12.0,12.03,20400.0,12.03,12.04,12.0,12.03,20400.0
2012-02-13 10:50:00,12.02,12.06,12.02,12.05,28400.0,12.02,12.06,12.02,12.05,28400.0
2012-02-13 11:00:00,12.06,12.06,12.04,12.06,61600.0,12.06,12.06,12.04,12.06,61600.0
2012-02-13 11:10:00,12.06,12.1,12.05,12.1,130800.0,12.06,12.1,12.05,12.1,130800.0
2012-02-13 11:20:00,12.1,12.12,12.09,12.1,41600.0,12.1,12.12,12.09,12.1,41600.0
2012-02-13 11:30:00,12.1,12.13,12.09,12.13,56800.0,12.1,12.13,12.09,12.13,56800.0
2012-02-13 11:40:00,12.13,12.18,12.13,12.14,72800.0,12.13,12.18,12.13,12.14,72800.0
2012-02-13 11:50:00,12.15,12.15,12.12,12.12,28000.0,12.15,12.15,12.12,12.12,28000.0
2012-02-13 12:00:00,12.12,12.15,12.12,12.15,35600.0,12.12,12.15,12.12,12.15,35600.0
2012-02-13 12:10:00,12.15,12.15,12.12,12.12,30800.0,12.15,12.15,12.12,12.12,30800.0
2012-02-13 12:20:00,12.13,12.13,12.09,12.1,50800.0,12.13,12.13,12.09,12.1,50800.0
2012-02-13 12:30:00,12.1,12.11,12.09,12.1,143600.0,12.1,12.11,12.09,12.1,143600.0
2012-02-13 12:40:00,12.1,12.12,12.09,12.12,22400.0,12.1,12.12,12.09,12.12,22400.0
2012-02-13 12:50:00,12.11,12.12,12.11,12.12,23200.0,12.11,12.12,12.11,12.12,23200.0
2012-02-13 13:00:00,12.12,12.14,12.12,12.12,36800.0,12.12,12.14,12.12,12.12,36800.0
2012-02-13 13:10:00,12.12,12.14,12.12,12.13,26000.0,12.12,12.14,12.12,12.13,26000.0
2012-02-13 13:20:00,12.13,12.13,12.12,12.12,25200.0,12.13,12.13,12.12,12.12,25200.0
2012-02-13 13:30:00,12.12,12.14,12.12,12.12,66400.0,12.12,12.14,12.12,12.12,66400.0
2012-02-13 13:40:00,12.12,12.15,12.11,12.14,60800.0,12.12,12.15,12.11,12.14,60800.0
2012-02-13 13:50:00,12.14,12.16,12.13,12.16,53200.0,12.14,12.16,12.13,12.16,53200.0
2012-02-13 14:00:00,12.16,12.21,12.13,12.2,120400.0,12.16,12.21,12.13,12.2,120400.0
2012-02-13 14:10:00,12.21,12.26,12.21,12.26,79600.0,12.21,12.26,12.21,12.26,79600.0
2012-02-13 14:20:00,12.26,12.3,12.26,12.29,88000.0,12.26,12.3,12.26,12.29,88000.0
2012-02-13 14:30:00,12.29,12.3,12.26,12.3,108000.0,12.29,12.3,12.26,12.3,108000.0
2012-02-13 14:40:00,12.3,12.32,12.29,12.31,100000.0,12.3,12.32,12.29,12.31,100000.0
2012-02-13 14:50:00,12.31,12.31,12.27,12.28,95200.0,12.31,12.31,12.27,12.28,95200.0
2012-02-13 15:00:00,12.28,12.29,12.26,12.26,40400.0,12.28,12.29,12.26,12.26,40400.0
2012-02-13 15:10:00,12.26,12.26,12.23,12.23,48400.0,12.26,12.26,12.23,12.23,48400.0
2012-02-13 15:20:00,12.22,12.23,12.21,12.23,43600.0,12.22,12.23,12.21,12.23,43600.0
2012-02-13 15:30:00,12.23,12.25,12.22,12.25,70800.0,12.23,12.25,12.22,12.25,70800.0
2012-02-13 15:40:00,12.24,12.25,12.22,12.23,62400.0,12.24,12.25,12.22,12.23,62400.0
2012-02-13 15:50:00,12.22,12.27,12.22,12.26,188000.0,12.22,12.27,12.22,12.26,188000.0
2012-02-14 09:30:00,12.2,12.24,12.16,12.22,70000.0,12.2,12.24,12.16,12.22,70000.0
2012-02-14 09:40:00,12.22,12.24,12.18,12.19,40000.0,12.22,12.24,12.18,12.19,40000.0
2012-02-14 09:50:00,12.18,12.25,12.18,12.21,49200.0,12.18,12.25,12.18,12.21,49200.0
2012-02-14 10:00:00,12.21,12.22,12.19,12.19,29600.0,12.21,12.22,12.19,12.19,29600.0
2012-02-14 10:10:00,12.19,12.2,12.18,12.2,36400.0,12.19,12.2,12.18,12.2,36400.0
2012-02-14 10:20:00,12.19,12.27,12.19,12.24,17200.0,12.19,12.27,12.19,12.24,17200.0
2012-02-14 10:30:00,12.24,12.28,12.22,12.28,25600.0,12.24,12.28,12.22,12.28,25600.0
2012-02-14 10:40:00,12.27,12.27,12.24,12.25,31200.0,12.27,12.27,12.24,12.25,31200.0
2012-02-14 10:50:00,12.25,12.25,12.19,12.2,76000.0,12.25,12.25,12.19,12.2,76000.0
2012-02-14 11:00:00,12.2,12.22,12.19,12.22,25200.0,12.2,12.22,12.19,12.22,25200.0
2012-02-14 11:10:00,12.21,12.22,12.19,12.22,23200.0,12.21,12.22,12.19,12.22,23200.0
2012-02-14 11:20:00,12.21,12.22,12.19,12.21,18400.0,12.21,12.22,12.19,12.21,18400.0
2012-02-14 11:30:00,12.22,12.24,12.19,12.22,22800.0,12.22,12.24,12.19,12.22,22800.0
2012-02-14 11:40:00,12.24,12.26,12.22,12.26,31200.0,12.24,12.26,12.22,12.26,31200.0
2012-02-14 11:50:00,12.26,12.26,12.23,12.23,101600.0,12.26,12.26,12.23,12.23,101600.0
2012-02-14 12:00:00,12.22,12.22,12.21,12.22,14000.0,12.22,12.22,12.21,12.22,14000.0
2012-02-14 12:10:00,12.21,12.21,12.19,12.21,16400.0,12.21,12.21,12.19,12.21,16400.0
2012-02-14 12:20:00,12.21,12.21,12.19,12.19,24000.0,12.21,12.21,12.19,12.19,24000.0
2012-02-14 12:30:00,12.19,12.21,12.18,12.2,19600.0,12.19,12.21,12.18,12.2,19600.0
2012-02-14 12:40:00,12.2,12.21,12.19,12.2,34000.0,12.2,12.21,12.19,12.2,34000.0
2012-02-14 12:50:00,12.2,12.2,12.17,12.18,25200.0,12.2,12.2,12.17,12.18,25200.0
2012-02-14 13:00:00,12.18,12.18,12.13,12.13,25200.0,12.18,12.18,12.13,12.13,25200.0
2012-02-14 13:10:00,12.13,12.14,12.12,12.13,40400.0,12.13,12.14,12.12,12.13,40400.0
2012-02-14 13:20:00,12.14,12.15,12.13,12.15,12400.0,12.14,12.15,12.13,12.15,12400.0
2012-02-14 13:30:00,12.14,12.17,12.14,12.15,35200.0,12.14,12.17,12.14,12.15,35200.0
2012-02-14 13:40:00,12.15,12.15,12.14,12.14,20800.0,12.15,12.15,12.14,12.14,20800.0
2012-02-14 13:50:00,12.13,12.17,12.12,12.16,25200.0,12.13,12.17,12.12,12.16,25200.0
2012-02-14 14:00:00,12.16,12.17,12.14,12.14,21600.0,12.16,12.17,12.14,12.14,21600.0
2012-02-14 14:10:00,12.15,12.17,12.15,12.16,16800.0,12.15,12.17,12.15,12.16,16800.0
2012-02-14 14:20:00,12.16,12.17,12.15,12.16,53600.0,12.16,12.17,12.15,12.16,53600.0
2012-02-14 14:30:00,12.17,12.17,12.14,12.15,43600.0,12.17,12.17,12.14,12.15,43600.0
2012-02-14 14:40:00,12.14,12.15,12.13,12.13,20800.0,12.14,12.15,12.13,12.13,20800.0
2012-02-14 14:50:00,12.13,12.15,12.13,12.15,21600.0,12.13,12.15,12.13,12.15,21600.0
2012-02-14 15:00:00,12.15,12.18,12.14,12.16,39200.0,12.15,12.18,12.14,12.16,39200.0
2012-02-14 15:10:00,12.17,12.17,12.13,12.13,32400.0,12.17,12.17,12.13,12.13,32400.0
2012-02-14 15:20:00,12.13,12.13,12.11,12.13,42800.0,12.13,12.13,12.11,12.13,42800.0
2012-02-14 15:30:00,12.12,12.14,12.12,12.13,56800.0,12.12,12.14,12.12,12.13,56800.0
2012-02-14 15:40:00,12.14,12.15,12.13,12.15,120400.0,12.14,12.15,12.13,12.15,120400.0
2012-02-14 15:50:00,12.15,12.17,12.13,12.17,129600.0,12.15,12.17,12.13,12.17,129600.0
2012-02-15 09:30:00,12.41,12.5,12.32,12.46,201600.0,12.41,12.5,12.32,12.46,201600.0
2012-02-15 09:40:00,12.46,12.47,12.39,12.41,142400.0,12.46,12.47,12.39,12.41,142400.0
2012-02-15 09:50:00,12.41,12.42,12.29,12.3,94000.0,12.41,12.42,12.29,12.3,94000.0
2012-02-15 10:00:00,12.3,12.3,12.24,12.25,59600.0,12.3,12.3,12.24,12.25,59600.0
2012-02-15 10:10:00,12.25,12.29,12.25,12.25,97200.0,12.25,12.29,12.25,12.25,97200.0
2012-02-15 10:20:00,12.25,12.29,12.25,12.28,45600.0,12.25,12.29,12.25,12.28,45600.0
2012-02-15 10:30:00,12.29,12.34,12.29,12.3,68400.0,12.29,12.34,12.29,12.3,68400.0
2012-02-15 10:40:00,12.3,12.38,12.29,12.38,42800.0,12.3,12.38,12.29,12.38,42800.0
2012-02-15 10:50:00,12.37,12.39,12.37,12.37,26000.0,12.37,12.39,12.37,12.37,26000.0
2012-02-15 11:00:00,12.38,12.41,12.37,12.41,26000.0,12.38,12.41,12.37,12.41,26000.0
2012-02-15 11:10:00,12.42,12.42,12.4,12.42,28800.0,12.42,12.42,12.4,12.42,28800.0
2012-02-15 11:20:00,12.42,12.45,12.42,12.45,58400.0,12.42,12.45,12.42,12.45,58400.0
2012-02-15 11:30:00,12.45,12.5,12.45,12.48,40000.0,12.45,12.5,12.45,12.48,40000.0
2012-02-15 11:40:00,12.48,12.5,12.47,12.47,87600.0,12.48,12.5,12.47,12.47,87600.0
2012-02-15 11:50:00,12.47,12.47,12.35,12.38,238000.0,12.47,12.47,12.35,12.38,238000.0
2012-02-15 12:00:00,12.37,12.37,12.33,12.34,28800.0,12.37,12.37,12.33,12.34,28800.0
2012-02-15 12:10:00,12.34,12.34,12.31,12.31,28800.0,12.34,12.34,12.31,12.31,28800.0
2012-02-15 12:20:00,12.32,12.34,12.32,12.33,13600.0,12.32,12.34,12.32,12.33,13600.0
2012-02-15 12:30:00,12.32,12.32,12.29,12.3,20800.0,12.32,12.32,12.29,12.3,20800.0
2012-02-15 12:40:00,12.3,12.31,12.27,12.29,31200.0,12.3,12.31,12.27,12.29,31200.0
2012-02-15 12:50:00,12.29,12.31,12.29,12.3,72400.0,12.29,12.31,12.29,12.3,72400.0
2012-02-15 13:00:00,12.3,12.35,12.28,12.33,145200.0,12.3,12.35,12.28,12.33,145200.0
2012-02-15 13:10:00,12.33,12.36,12.33,12.34,19600.0,12.33,12.36,12.33,12.34,19600.0
2012-02-15 13:20:00,12.34,12.34,12.29,12.3,50000.0,12.34,12.34,12.29,12.3,50000.0
2012-02-15 13:30:00,12.3,12.31,12.29,12.31,26400.0,12.3,12.31,12.29,12.31,26400.0
2012-02-15 13:40:00,12.31,12.34,12.28,12.29,116000.0,12.31,12.34,12.28,12.29,116000.0
2012-02-15 13:50:00,12.29,12.31,12.29,12.31,17200.0,12.29,12.31,12.29,12.31,17200.0
2012-02-15 14:00:00,12.31,12.31,12.29,12.31,105200.0,12.31,12.31,12.29,12.31,105200.0
2012-02-15 14:10:00,12.31,12.33,12.29,12.31,87600.0,12.31,12.33,12.29,12.31,87600.0
2012-02-15 14:20:00,12.3,12.35,12.3,12.32,27200.0,12.3,12.35,12.3,12.32,27200.0
2012-02-15 14:30:00,12.32,12.32,12.24,12.24,36800.0,12.32,12.32,12.24,12.24,36800.0
2012-02-15 14:40:00,12.24,12.24,12.21,12.23,42400.0,12.24,12.24,12.21,12.23,42400.0
2012-02-15 14:50:00,12.23,12.26,12.19,12.2,20000.0,12.23,12.26,12.19,12.2,20000.0
2012-02-15 15:00:00,12.2,12.22,12.17,12.18,46400.0,12.2,12.22,12.17,12.18,46400.0
2012-02-15 15:10:00,12.19,12.19,12.13,12.14,53600.0,12.19,12.19,12.13,12.14,53600.0
2012-02-15 15:20:00,12.13,12.15,12.12,12.13,58400.0,12.13,12.15,12.12,12.13,58400.0
2012-02-15 15:30:00,12.13,12.16,12.13,12.14,87200.0,12.13,12.16,12.13,12.14,87200.0
2012-02-15 15:40:00,12.14,12.19,12.12,12.17,74400.0,12.14,12.19,12.12,12.17,74400.0
2012-02-15 15:50:00,12.17,12.19,12.16,12.17,100800.0,12.17,12.19,12.16,12.17,100800.0
2012-02-16 09:30:00,12.17,12.21,12.15,12.16,21600.0,12.17,12.21,12.15,12.16,21600.0
2012-02-16 09:40:00,12.18,12.22,12.18,12.21,6400.0,12.18,12.22,12.18,12.21,6400.0
2012-02-16 09:50:00,12.22,12.26,12.18,12.26,14400.0,12.22,12.26,12.18,12.26,14400.0
2012-02-16 10:00:00,12.27,12.31,12.27,12.29,24400.0,12.27,12.31,12.27,12.29,24400.0
2012-02-16 10:10:00,12.29,12.35,12.28,12.34,47200.0,12.29,12.35,12.28,12.34,47200.0
2012-02-16 10:20:00,12.35,12.37,12.33,12.36,48400.0,12.35,12.37,12.33,12.36,48400.0
2012-02-16 10:30:00,12.37,12.41,12.37,12.38,25600.0,12.37,12.41,12.37,12.38,25600.0
2012-02-16 10:40:00,12.39,12.39,12.32,12.33,17200.0,12.39,12.39,12.32,12.33,17200.0
2012-02-16 10:50:00,12.32,12.35,12.32,12.33,34000.0,12.32,12.35,12.32,12.33,34000.0
2012-02-16 11:00:00,12.33,12.38,12.33,12.37,184400.0,12.33,12.38,12.33,12.37,184400.0
2012-02-16 11:10:00,12.36,12.37,12.35,12.35,14400.0,12.36,12.37,12.35,12.35,14400.0
2012-02-16 11:20:00,12.35,12.39,12.35,12.38,17600.0,12.35,12.39,12.35,12.38,17600.0
2012-02-16 11:30:00,12.38,12.4,12.34,12.4,58000.0,12.38,12.4,12.34,12.4,58000.0
2012-02-16 11:40:00,12.38,12.38,12.34,12.34,35600.0,12.38,12.38,12.34,12.34,35600.0
2012-02-16 11:50:00,12.35,12.41,12.34,12.4,62000.0,12.35,12.41,12.34,12.4,62000.0
2012-02-16 12:00:00,12.39,12.39,12.35,12.37,13600.0,12.39,12.39,12.35,12.37,13600.0
2012-02-16 12:10:00,12.36,12.38,12.33,12.33,14800.0,12.36,12.38,12.33,12.33,14800.0
2012-02-16 12:20:00,12.33,12.37,12.33,12.34,56000.0,12.33,12.37,12.33,12.34,56000.0
2012-02-16 12:30:00,12.35,12.39,12.34,12.39,24400.0,12.35,12.39,12.34,12.39,24400.0
2012-02-16 12:40:00,12.38,12.38,12.36,12.38,30800.0,12.38,12.38,12.36,12.38,30800.0
2012-02-16 12:50:00,12.38,12.39,12.38,12.38,16400.0,12.38,12.39,12.38,12.38,16400.0
2012-02-16 13:00:00,12.38,12.39,12.37,12.39,18400.0,12.38,12.39,12.37,12.39,18400.0
2012-02-16 13:10:00,12.39,12.4,12.37,12.38,44000.0,12.39,12.4,12.37,12.38,44000.0
2012-02-16 13:20:00,12.37,12.39,12.36,12.38,44400.0,12.37,12.39,12.36,12.38,44400.0
2012-02-16 13:30:00,12.38,12.41,12.38,12.4,50400.0,12.38,12.41,12.38,12.4,50400.0
2012-02-16 13:40:00,12.39,12.39,12.37,12.39,30400.0,12.39,12.39,12.37,12.39,30400.0
2012-02-16 13:50:00,12.38,12.4,12.38,12.4,17200.0,12.38,12.4,12.38,12.4,17200.0
2012-02-16 14:00:00,12.4,12.4,12.38,12.39,36400.0,12.4,12.4,12.38,12.39,36400.0
2012-02-16 14:10:00,12.38,12.38,12.37,12.38,31600.0,12.38,12.38,12.37,12.38,31600.0
2012-02-16 14:20:00,12.39,12.39,12.37,12.37,28400.0,12.39,12.39,12.37,12.37,28400.0
2012-02-16 14:30:00,12.37,12.38,12.37,12.38,40000.0,12.37,12.38,12.37,12.38,40000.0
2012-02-16 14:40:00,12.37,12.4,12.37,12.4,95600.0,12.37,12.4,12.37,12.4,95600.0
2012-02-16 14:50:00,12.4,12.41,12.39,12.4,81200.0,12.4,12.41,12.39,12.4,81200.0
2012-02-16 15:00:00,12.4,12.4,12.4,12.4,19200.0,12.4,12.4,12.4,12.4,19200.0
2012-02-16 15:10:00,12.4,12.4,12.38,12.38,59600.0,12.4,12.4,12.38,12.38,59600.0
2012-02-16 15:20:00,12.38,12.39,12.36,12.38,66800.0,12.38,12.39,12.36,12.38,66800.0
2012-02-16 15:30:00,12.38,12.43,12.38,12.42,55200.0,12.38,12.43,12.38,12.42,55200.0
2012-02-16 15:40:00,12.42,12.44,12.4,12.43,68800.0,12.42,12.44,12.4,12.43,68800.0
2012-02-16 15:50:00,12.43,12.45,12.43,12.43,217200.0,12.43,12.45,12.43,12.43,217200.0
2012-02-17 09:30:00,12.52,12.55,12.45,12.49,235200.0,12.52,12.55,12.45,12.49,235200.0
2012-02-17 09:40:00,12.51,12.53,12.48,12.52,221600.0,12.51,12.53,12.48,12.52,221600.0
2012-02-17 09:50:00,12.52,12.59,12.5,12.58,39200.0,12.52,12.59,12.5,12.58,39200.0
2012-02-17 10:00:00,12.58,12.58,12.53,12.55,15200.0,12.58,12.58,12.53,12.55,15200.0
2012-02-17 10:10:00,12.54,12.56,12.53,12.56,32400.0,12.54,12.56,12.53,12.56,32400.0
2012-02-17 10:20:00,12.57,12.58,12.55,12.57,30800.0,12.57,12.58,12.55,12.57,30800.0
2012-02-17 10:30:00,12.58,12.58,12.54,12.54,28000.0,12.58,12.58,12.54,12.54,28000.0
2012-02-17 10:40:00,12.54,12.56,12.53,12.56,32800.0,12.54,12.56,12.53,12.56,32800.0
2012-02-17 10:50:00,12.55,12.55,12.51,12.52,34800.0,12.55,12.55,12.51,12.52,34800.0
2012-02-17 11:00:00,12.52,12.52,12.47,12.47,32800.0,12.52,12.52,12.47,12.47,32800.0
2012-02-17 11:10:00,12.47,12.49,12.47,12.49,16000.0,12.47,12.49,12.47,12.49,16000.0
2012-02-17 11:20:00,12.49,12.49,12.44,12.47,18000.0,12.49,12.49,12.44,12.47,18000.0
2012-02-17 11:30:00,12.47,12.47,12.43,12.43,28000.0,12.47,12.47,12.43,12.43,28000.0
2012-02-17 11:40:00,12.44,12.46,12.4,12.4,31600.0,12.44,12.46,12.4,12.4,31600.0
2012-02-17 11:50:00,12.4,12.43,12.39,12.43,10800.0,12.4,12.43,12.39,12.43,10800.0
2012-02-17 12:00:00,12.43,12.44,12.42,12.44,8400.0,12.43,12.44,12.42,12.44,8400.0
2012-02-17 12:10:00,12.44,12.45,12.43,12.44,18800.0,12.44,12.45,12.43,12.44,18800.0
2012-02-17 12:20:00,12.44,12.44,12.41,12.42,24000.0,12.44,12.44,12.41,12.42,24000.0
2012-02-17 12:30:00,12.42,12.43,12.4,12.42,46000.0,12.42,12.43,12.4,12.42,46000.0
2012-02-17 12:40:00,12.43,12.44,12.43,12.44,9200.0,12.43,12.44,12.43,12.44,9200.0
2012-02-17 12:50:00,12.45,12.46,12.45,12.46,6000.0,12.45,12.46,12.45,12.46,6000.0
2012-02-17 13:00:00,12.47,12.47,12.45,12.45,35600.0,12.47,12.47,12.45,12.45,35600.0
2012-02-17 13:10:00,12.45,12.45,12.44,12.45,9600.0,12.45,12.45,12.44,12.45,9600.0
2012-02-17 13:20:00,12.45,12.46,12.43,12.44,14000.0,12.45,12.46,12.43,12.44,14000.0
2012-02-17 13:30:00,12.44,12.45,12.43,12.43,11200.0,12.44,12.45,12.43,12.43,11200.0
2012-02-17 13:40:00,12.44,12.45,12.41,12.45,65600.0,12.44,12.45,12.41,12.45,65600.0
2012-02-17 13:50:00,12.44,12.46,12.44,12.45,12400.0,12.44,12.46,12.44,12.45,12400.0
2012-02-17 14:00:00,12.46,12.48,12.46,12.48,9200.0,12.46,12.48,12.46,12.48,9200.0
2012-02-17 14:10:00,12.49,12.5,12.48,12.48,44400.0,12.49,12.5,12.48,12.48,44400.0
2012-02-17 14:20:00,12.48,12.49,12.48,12.49,5600.0,12.48,12.49,12.48,12.49,5600.0
2012-02-17 14:30:00,12.49,12.49,12.44,12.44,28400.0,12.49,12.49,12.44,12.44,28400.0
2012-02-17 14:40:00,12.44,12.45,12.38,12.4,33200.0,12.44,12.45,12.38,12.4,33200.0
2012-02-17 14:50:00,12.4,12.42,12.4,12.42,19600.0,12.4,12.42,12.4,12.42,19600.0
2012-02-17 15:00:00,12.42,12.43,12.41,12.43,14800.0,12.42,12.43,12.41,12.43,14800.0
2012-02-17 15:10:00,12.43,12.45,12.43,12.44,18800.0,12.43,12.45,12.43,12.44,18800.0
2012-02-17 15:20:00,12.45,12.47,12.45,12.46,22800.0,12.45,12.47,12.45,12.46,22800.0
2012-02-17 15:30:00,12.47,12.47,12.45,12.45,42000.0,12.47,12.47,12.45,12.45,42000.0
2012-02-17 15:40:00,12.45,12.46,12.43,12.44,57200.0,12.45,12.46,12.43,12.44,57200.0
2012-02-17 15:50:00,12.44,12.44,12.42,12.44,80400.0,12.44,12.44,12.42,12.44,80400.0
2012-02-21 09:30:00,12.44,12.49,12.43,12.49,51200.0,12.44,12.49,12.43,12.49,51200.0
2012-02-21 09:40:00,12.5,12.5,12.41,12.41,34000.0,12.5,12.5,12.41,12.41,34000.0
2012-02-21 09:50:00,12.4,12.41,12.35,12.36,41200.0,12.4,12.41,12.35,12.36,41200.0
2012-02-21 10:00:00,12.37,12.42,12.36,12.42,34400.0,12.37,12.42,12.36,12.42,34400.0
2012-02-21 10:10:00,12.4,12.44,12.4,12.44,38000.0,12.4,12.44,12.4,12.44,38000.0
2012-02-21 10:20:00,12.45,12.54,12.44,12.52,98800.0,12.45,12.54,12.44,12.52,98800.0
2012-02-21 10:30:00,12.52,12.54,12.51,12.51,34400.0,12.52,12.54,12.51,12.51,34400.0
2012-02-21 10:40:00,12.5,12.51,12.49,12.49,30800.0,12.5,12.51,12.49,12.49,30800.0
2012-02-21 10:50:00,12.5,12.53,12.5,12.52,29600.0,12.5,12.53,12.5,12.52,29600.0
2012-02-21 11:00:00,12.52,12.52,12.48,12.5,31200.0,12.52,12.52,12.48,12.5,31200.0
2012-02-21 11:10:00,12.51,12.51,12.47,12.49,22800.0,12.51,12.51,12.47,12.49,22800.0
2012-02-21 11:20:00,12.48,12.49,12.47,12.47,18000.0,12.48,12.49,12.47,12.47,18000.0
2012-02-21 11:30:00,12.47,12.47,12.41,12.42,22400.0,12.47,12.47,12.41,12.42,22400.0
2012-02-21 11:40:00,12.41,12.46,12.4,12.46,51200.0,12.41,12.46,12.4,12.46,51200.0
2012-02-21 11:50:00,12.46,12.46,12.43,12.43,22000.0,12.46,12.46,12.43,12.43,22000.0
2012-02-21 12:00:00,12.43,12.48,12.43,12.47,25600.0,12.43,12.48,12.43,12.47,25600.0
2012-02-21 12:10:00,12.46,12.47,12.41,12.41,18000.0,12.46,12.47,12.41,12.41,18000.0
2012-02-21 12:20:00,12.41,12.45,12.41,12.44,32800.0,12.41,12.45,12.41,12.44,32800.0
2012-02-21 12:30:00,12.44,12.47,12.44,12.46,20800.0,12.44,12.47,12.44,12.46,20800.0
2012-02-21 12:40:00,12.45,12.45,12.43,12.44,13200.0,12.45,12.45,12.43,12.44,13200.0
2012-02-21 12:50:00,12.44,12.47,12.44,12.47,31600.0,12.44,12.47,12.44,12.47,31600.0
2012-02-21 13:00:00,12.46,12.49,12.45,12.49,48800.0,12.46,12.49,12.45,12.49,48800.0
2012-02-21 13:10:00,12.5,12.5,12.48,12.5,30400.0,12.5,12.5,12.48,12.5,30400.0
2012-02-21 13:20:00,12.5,12.53,12.47,12.49,107600.0,12.5,12.53,12.47,12.49,107600.0
2012-02-21 13:30:00,12.5,12.5,12.48,12.48,28400.0,12.5,12.5,12.48,12.48,28400.0
2012-02-21 13:40:00,12.49,12.49,12.44,12.45,19200.0,12.49,12.49,12.44,12.45,19200.0
2012-02-21 13:50:00,12.45,12.46,12.42,12.42,24400.0,12.45,12.46,12.42,12.42,24400.0
2012-02-21 14:00:00,12.42,12.44,12.42,12.43,42000.0,12.42,12.44,12.42,12.43,42000.0
2012-02-21 14:10:00,12.42,12.42,12.38,12.4,26400.0,12.42,12.42,12.38,12.4,26400.0
2012-02-21 14:20:00,12.41,12.42,12.38,12.38,50400.0,12.41,12.42,12.38,12.38,50400.0
2012-02-21 14:30:00,12.38,12.38,12.35,12.36,28800.0,12.38,12.38,12.35,12.36,28800.0
2012-02-21 14:40:00,12.36,12.39,12.33,12.39,28400.0,12.36,12.39,12.33,12.39,28400.0
2012-02-21 14:50:00,12.38,12.39,12.36,12.38,24000.0,12.38,12.39,12.36,12.38,24000.0
2012-02-21 15:00:00,12.38,12.42,12.38,12.42,52800.0,12.38,12.42,12.38,12.42,52800.0
2012-02-21 15:10:00,12.42,12.44,12.41,12.42,26800.0,12.42,12.44,12.41,12.42,26800.0
2012-02-21 15:20:00,12.42,12.44,12.41,12.43,31200.0,12.42,12.44,12.41,12.43,31200.0
2012-02-21 15:30:00,12.43,12.44,12.39,12.42,44800.0,12.43,12.44,12.39,12.42,44800.0
2012-02-21 15:40:00,12.42,12.45,12.4,12.43,58000.0,12.42,12.45,12.4,12.43,58000.0
2012-02-21 15:50:00,12.43,12.46,12.43,12.44,168800.0,12.43,12.46,12.43,12.44,168800.0
2012-02-22 09:30:00,12.41,12.41,12.33,12.37,46800.0,12.41,12.41,12.33,12.37,46800.0
2012-02-22 09:40:00,12.36,12.39,12.36,12.38,18800.0,12.36,12.39,12.36,12.38,18800.0
2012-02-22 09:50:00,12.38,12.39,12.33,12.39,26000.0,12.38,12.39,12.33,12.39,26000.0
2012-02-22 10:00:00,12.39,12.4,12.35,12.39,36400.0,12.39,12.4,12.35,12.39,36400.0
2012-02-22 10:10:00,12.4,12.45,12.4,12.45,22000.0,12.4,12.45,12.4,12.45,22000.0
2012-02-22 10:20:00,12.44,12.47,12.42,12.42,54400.0,12.44,12.47,12.42,12.42,54400.0
2012-02-22 10:30:00,12.42,12.42,12.38,12.4,28800.0,12.42,12.42,12.38,12.4,28800.0
2012-02-22 10:40:00,12.4,12.4,12.38,12.39,40400.0,12.4,12.4,12.38,12.39,40400.0
2012-02-22 10:50:00,12.4,12.4,12.35,12.37,31200.0,12.4,12.4,12.35,12.37,31200.0
2012-02-22 11:00:00,12.37,12.38,12.35,12.35,35600.0,12.37,12.38,12.35,12.35,35600.0
2012-02-22 11:10:00,12.35,12.35,12.33,12.33,22400.0,12.35,12.35,12.33,12.33,22400.0
2012-02-22 11:20:00,12.33,12.35,12.33,12.34,34000.0,12.33,12.35,12.33,12.34,34000.0
2012-02-22 11:30:00,12.33,12.36,12.33,12.36,43200.0,12.33,12.36,12.33,12.36,43200.0
2012-02-22 11:40:00,12.35,12.37,12.34,12.36,32400.0,12.35,12.37,12.34,12.36,32400.0
2012-02-22 11:50:00,12.34,12.34,12.3,12.32,45600.0,12.34,12.34,12.3,12.32,45600.0
2012-02-22 12:00:00,12.3,12.31,12.3,12.31,5200.0,12.3,12.31,12.3,12.31,5200.0
2012-02-22 12:10:00,12.31,12.35,12.3,12.35,25200.0,12.31,12.35,12.3,12.35,25200.0
2012-02-22 12:20:00,12.35,12.37,12.35,12.36,18800.0,12.35,12.37,12.35,12.36,18800.0
2012-02-22 12:30:00,12.36,12.38,12.35,12.36,31200.0,12.36,12.38,12.35,12.36,31200.0
2012-02-22 12:40:00,12.35,12.36,12.34,12.34,23200.0,12.35,12.36,12.34,12.34,23200.0
2012-02-22 12:50:00,12.34,12.34,12.31,12.31,20400.0,12.34,12.34,12.31,12.31,20400.0
2012-02-22 13:00:00,12.3,12.33,12.29,12.31,21200.0,12.3,12.33,12.29,12.31,21200.0
2012-02-22 13:10:00,12.31,12.32,12.3,12.31,23600.0,12.31,12.32,12.3,12.31,23600.0
2012-02-22 13:20:00,12.31,12.31,12.29,12.31,23200.0,12.31,12.31,12.29,12.31,23200.0
2012-02-22 13:30:00,12.31,12.32,12.3,12.3,28400.0,12.31,12.32,12.3,12.3,28400.0
2012-02-22 13:40:00,12.31,12.31,12.29,12.31,23600.0,12.31,12.31,12.29,12.31,23600.0
2012-02-22 13:50:00,12.31,12.36,12.31,12.31,51200.0,12.31,12.36,12.31,12.31,51200.0
2012-02-22 14:00:00,12.31,12.31,12.28,12.28,18800.0,12.31,12.31,12.28,12.28,18800.0
2012-02-22 14:10:00,12.28,12.29,12.25,12.25,32800.0,12.28,12.29,12.25,12.25,32800.0
2012-02-22 14:20:00,12.25,12.25,12.1,12.15,264400.0,12.25,12.25,12.1,12.15,264400.0
2012-02-22 14:30:00,12.16,12.21,12.11,12.15,359600.0,12.16,12.21,12.11,12.15,359600.0
2012-02-22 14:40:00,12.15,12.17,12.11,12.12,216000.0,12.15,12.17,12.11,12.12,216000.0
2012-02-22 14:50:00,12.12,12.15,12.12,12.13,198800.0,12.12,12.15,12.12,12.13,198800.0
2012-02-22 15:00:00,12.14,12.19,12.13,12.15,158000.0,12.14,12.19,12.13,12.15,158000.0
2012-02-22 15:10:00,12.14,12.17,12.13,12.13,72400.0,12.14,12.17,12.13,12.13,72400.0
2012-02-22 15:20:00,12.13,12.15,12.13,12.13,62400.0,12.13,12.15,12.13,12.13,62400.0
2012-02-22 15:30:00,12.13,12.18,12.13,12.18,126000.0,12.13,12.18,12.13,12.18,126000.0
2012-02-22 15:40:00,12.17,12.18,12.13,12.14,124000.0,12.17,12.18,12.13,12.14,124000.0
2012-02-22 15:50:00,12.14,12.14,12.11,12.13,204000.0,12.14,12.14,12.11,12.13,204000.0
2012-02-23 09:30:00,12.17,12.17,12.13,12.16,20400.0,12.17,12.17,12.13,12.16,20400.0
2012-02-23 09:40:00,12.16,12.27,12.16,12.27,36400.0,12.16,12.27,12.16,12.27,36400.0
2012-02-23 09:50:00,12.26,12.27,12.2,12.2,40800.0,12.26,12.27,12.2,12.2,40800.0
2012-02-23 10:00:00,12.21,12.25,12.21,12.23,31600.0,12.21,12.25,12.21,12.23,31600.0
2012-02-23 10:10:00,12.23,12.24,12.17,12.17,28800.0,12.23,12.24,12.17,12.17,28800.0
2012-02-23 10:20:00,12.17,12.18,12.14,12.15,23600.0,12.17,12.18,12.14,12.15,23600.0
2012-02-23 10:30:00,12.17,12.22,12.17,12.2,20000.0,12.17,12.22,12.17,12.2,20000.0
2012-02-23 10:40:00,12.21,12.21,12.18,12.19,18400.0,12.21,12.21,12.18,12.19,18400.0
2012-02-23 10:50:00,12.19,12.26,12.17,12.25,27600.0,12.19,12.26,12.17,12.25,27600.0
2012-02-23 11:00:00,12.26,12.26,12.23,12.25,60000.0,12.26,12.26,12.23,12.25,60000.0
2012-02-23 11:10:00,12.25,12.28,12.21,12.22,98800.0,12.25,12.28,12.21,12.22,98800.0
2012-02-23 11:20:00,12.23,12.27,12.22,12.27,48800.0,12.23,12.27,12.22,12.27,48800.0
2012-02-23 11:30:00,12.27,12.28,12.24,12.26,138400.0,12.27,12.28,12.24,12.26,138400.0
2012-02-23 11:40:00,12.25,12.26,12.24,12.24,31600.0,12.25,12.26,12.24,12.24,31600.0
2012-02-23 11:50:00,12.25,12.26,12.21,12.21,16800.0,12.25,12.26,12.21,12.21,16800.0
2012-02-23 12:00:00,12.2,12.2,12.15,12.15,60800.0,12.2,12.2,12.15,12.15,60800.0
2012-02-23 12:10:00,12.15,12.16,12.15,12.15,50000.0,12.15,12.16,12.15,12.15,50000.0
2012-02-23 12:20:00,12.15,12.16,12.15,12.16,23600.0,12.15,12.16,12.15,12.16,23600.0
2012-02-23 12:30:00,12.15,12.2,12.15,12.2,26800.0,12.15,12.2,12.15,12.2,26800.0
2012-02-23 12:40:00,12.2,12.21,12.14,12.15,47200.0,12.2,12.21,12.14,12.15,47200.0
2012-02-23 12:50:00,12.16,12.16,12.13,12.13,21200.0,12.16,12.16,12.13,12.13,21200.0
2012-02-23 13:00:00,12.13,12.14,12.13,12.13,28400.0,12.13,12.14,12.13,12.13,28400.0
2012-02-23 13:10:00,12.13,12.13,12.12,12.13,31200.0,12.13,12.13,12.12,12.13,31200.0
2012-02-23 13:20:00,12.13,12.13,12.12,12.12,57200.0,12.13,12.13,12.12,12.12,57200.0
2012-02-23 13:30:00,12.13,12.14,12.11,12.12,41600.0,12.13,12.14,12.11,12.12,41600.0
2012-02-23 13:40:00,12.12,12.12,12.11,12.12,58000.0,12.12,12.12,12.11,12.12,58000.0
2012-02-23 13:50:00,12.12,12.13,12.11,12.12,40800.0,12.12,12.13,12.11,12.12,40800.0
2012-02-23 14:00:00,12.12,12.14,12.11,12.13,38800.0,12.12,12.14,12.11,12.13,38800.0
2012-02-23 14:10:00,12.12,12.14,12.12,12.13,24800.0,12.12,12.14,12.12,12.13,24800.0
2012-02-23 14:20:00,12.13,12.14,12.12,12.13,19200.0,12.13,12.14,12.12,12.13,19200.0
2012-02-23 14:30:00,12.13,12.14,12.13,12.13,36800.0,12.13,12.14,12.13,12.13,36800.0
2012-02-23 14:40:00,12.13,12.13,12.12,12.12,31600.0,12.13,12.13,12.12,12.12,31600.0
2012-02-23 14:50:00,12.13,12.14,12.1,12.11,51200.0,12.13,12.14,12.1,12.11,51200.0
2012-02-23 15:00:00,12.11,12.14,12.09,12.13,62000.0,12.11,12.14,12.09,12.13,62000.0
2012-02-23 15:10:00,12.13,12.14,12.13,12.13,34800.0,12.13,12.14,12.13,12.13,34800.0
2012-02-23 15:20:00,12.14,12.14,12.12,12.13,55200.0,12.14,12.14,12.12,12.13,55200.0
2012-02-23 15:30:00,12.13,12.14,12.12,12.13,62000.0,12.13,12.14,12.12,12.13,62000.0
2012-02-23 15:40:00,12.13,12.14,12.13,12.13,87200.0,12.13,12.14,12.13,12.13,87200.0
2012-02-23 15:50:00,12.13,12.14,12.11,12.12,145600.0,12.13,12.14,12.11,12.12,145600.0
2012-02-24 09:30:00,12.15,12.24,12.15,12.21,57600.0,12.15,12.24,12.15,12.21,57600.0
2012-02-24 09:40:00,12.21,12.24,12.21,12.23,51600.0,12.21,12.24,12.21,12.23,51600.0
2012-02-24 09:50:00,12.24,12.24,12.21,12.23,10400.0,12.24,12.24,12.21,12.23,10400.0
2012-02-24 10:00:00,12.23,12.24,12.22,12.24,22400.0,12.23,12.24,12.22,12.24,22400.0
2012-02-24 10:10:00,12.24,12.24,12.21,12.21,24400.0,12.24,12.24,12.21,12.21,24400.0
2012-02-24 10:20:00,12.21,12.21,12.19,12.2,34000.0,12.21,12.21,12.19,12.2,34000.0
2012-02-24 10:30:00,12.2,12.22,12.2,12.21,22400.0,12.2,12.22,12.2,12.21,22400.0
2012-02-24 10:40:00,12.22,12.22,12.21,12.21,24400.0,12.22,12.22,12.21,12.21,24400.0
2012-02-24 10:50:00,12.22,12.22,12.19,12.2,18400.0,12.22,12.22,12.19,12.2,18400.0
2012-02-24 11:00:00,12.2,12.22,12.2,12.21,38800.0,12.2,12.22,12.2,12.21,38800.0
2012-02-24 11:10:00,12.22,12.23,12.22,12.23,16400.0,12.22,12.23,12.22,12.23,16400.0
2012-02-24 11:20:00,12.22,12.24,12.22,12.24,37200.0,12.22,12.24,12.22,12.24,37200.0
2012-02-24 11:30:00,12.24,12.24,12.22,12.22,21600.0,12.24,12.24,12.22,12.22,21600.0
2012-02-24 11:40:00,12.22,12.23,12.21,12.23,32000.0,12.22,12.23,12.21,12.23,32000.0
2012-02-24 11:50:00,12.22,12.23,12.22,12.22,38000.0,12.22,12.23,12.22,12.22,38000.0
2012-02-24 12:00:00,12.22,12.24,12.22,12.24,16000.0,12.22,12.24,12.22,12.24,16000.0
2012-02-24 12:10:00,12.24,12.25,12.24,12.25,36400.0,12.24,12.25,12.24,12.25,36400.0
2012-02-24 12:20:00,12.25,12.26,12.24,12.25,34000.0,12.25,12.26,12.24,12.25,34000.0
2012-02-24 12:30:00,12.25,12.25,12.25,12.25,22000.0,12.25,12.25,12.25,12.25,22000.0
2012-02-24 12:40:00,12.25,12.26,12.24,12.24,26000.0,12.25,12.26,12.24,12.24,26000.0
2012-02-24 12:50:00,12.24,12.25,12.24,12.25,11200.0,12.24,12.25,12.24,12.25,11200.0
2012-02-24 13:00:00,12.25,12.25,12.24,12.25,17600.0,12.25,12.25,12.24,12.25,17600.0
2012-02-24 13:10:00,12.25,12.25,12.24,12.25,16400.0,12.25,12.25,12.24,12.25,16400.0
2012-02-24 13:20:00,12.25,12.25,12.24,12.24,13600.0,12.25,12.25,12.24,12.24,13600.0
2012-02-24 13:30:00,12.24,12.24,12.23,12.23,19200.0,12.24,12.24,12.23,12.23,19200.0
2012-02-24 13:40:00,12.23,12.24,12.23,12.23,12800.0,12.23,12.24,12.23,12.23,12800.0
2012-02-24 13:50:00,12.23,12.24,12.22,12.24,65200.0,12.23,12.24,12.22,12.24,65200.0
2012-02-24 14:00:00,12.23,12.24,12.22,12.23,16000.0,12.23,12.24,12.22,12.23,16000.0
2012-02-24 14:10:00,12.24,12.24,12.23,12.24,17200.0,12.24,12.24,12.23,12.24,17200.0
2012-02-24 14:20:00,12.24,12.24,12.22,12.23,12400.0,12.24,12.24,12.22,12.23,12400.0
2012-02-24 14:30:00,12.23,12.23,12.2,12.23,25200.0,12.23,12.23,12.2,12.23,25200.0
2012-02-24 14:40:00,12.23,12.24,12.22,12.24,19600.0,12.23,12.24,12.22,12.24,19600.0
2012-02-24 14:50:00,12.24,12.24,12.23,12.24,21600.0,12.24,12.24,12.23,12.24,21600.0
2012-02-24 15:00:00,12.24,12.24,12.24,12.24,21600.0,12.24,12.24,12.24,12.24,21600.0
2012-02-24 15:10:00,12.24,12.24,12.23,12.24,53600.0,12.24,12.24,12.23,12.24,53600.0
2012-02-24 15:20:00,12.24,12.25,12.23,12.24,28000.0,12.24,12.25,12.23,12.24,28000.0
2012-02-24 15:30:00,12.24,12.24,12.23,12.23,62800.0,12.24,12.24,12.23,12.23,62800.0
2012-02-24 15:40:00,12.23,12.24,12.22,12.24,69200.0,12.23,12.24,12.22,12.24,69200.0
2012-02-24 15:50:00,12.24,12.24,12.22,12.23,101200.0,12.24,12.24,12.22,12.23,101200.0
2012-02-27 09:30:00,12.17,12.17,12.04,12.16,35600.0,12.17,12.17,12.04,12.16,35600.0
2012-02-27 09:40:00,12.15,12.15,12.07,12.13,30400.0,12.15,12.15,12.07,12.13,30400.0
2012-02-27 09:50:00,12.13,12.18,12.13,12.17,64400.0,12.13,12.18,12.13,12.17,64400.0
2012-02-27 10:00:00,12.17,12.19,12.16,12.17,42800.0,12.17,12.19,12.16,12.17,42800.0
2012-02-27 10:10:00,12.18,12.19,12.16,12.18,16000.0,12.18,12.19,12.16,12.18,16000.0
2012-02-27 10:20:00,12.18,12.18,12.16,12.18,10000.0,12.18,12.18,12.16,12.18,10000.0
2012-02-27 10:30:00,12.16,12.17,12.14,12.15,7200.0,12.16,12.17,12.14,12.15,7200.0
2012-02-27 10:40:00,12.15,12.21,12.15,12.17,24800.0,12.15,12.21,12.15,12.17,24800.0
2012-02-27 10:50:00,12.16,12.19,12.16,12.16,65200.0,12.16,12.19,12.16,12.16,65200.0
2012-02-27 11:00:00,12.16,12.21,12.16,12.21,12000.0,12.16,12.21,12.16,12.21,12000.0
2012-02-27 11:10:00,12.22,12.28,12.22,12.24,16800.0,12.22,12.28,12.22,12.24,16800.0
2012-02-27 11:20:00,12.24,12.26,12.21,12.21,40400.0,12.24,12.26,12.21,12.21,40400.0
2012-02-27 11:30:00,12.21,12.21,12.19,12.2,10400.0,12.21,12.21,12.19,12.2,10400.0
2012-02-27 11:40:00,12.2,12.22,12.18,12.18,14000.0,12.2,12.22,12.18,12.18,14000.0
2012-02-27 11:50:00,12.19,12.2,12.19,12.19,16400.0,12.19,12.2,12.19,12.19,16400.0
2012-02-27 12:00:00,12.18,12.2,12.18,12.19,29200.0,12.18,12.2,12.18,12.19,29200.0
2012-02-27 12:10:00,12.18,12.19,12.17,12.19,50400.0,12.18,12.19,12.17,12.19,50400.0
2012-02-27 12:20:00,12.18,12.19,12.15,12.19,40000.0,12.18,12.19,12.15,12.19,40000.0
2012-02-27 12:30:00,12.18,12.19,12.16,12.18,52400.0,12.18,12.19,12.16,12.18,52400.0
2012-02-27 12:40:00,12.17,12.19,12.17,12.19,10000.0,12.17,12.19,12.17,12.19,10000.0
2012-02-27 12:50:00,12.19,12.19,12.17,12.18,38400.0,12.19,12.19,12.17,12.18,38400.0
2012-02-27 13:00:00,12.18,12.19,12.16,12.18,38400.0,12.18,12.19,12.16,12.18,38400.0
2012-02-27 13:10:00,12.17,12.19,12.16,12.17,39200.0,12.17,12.19,12.16,12.17,39200.0
2012-02-27 13:20:00,12.18,12.19,12.15,12.16,69600.0,12.18,12.19,12.15,12.16,69600.0
2012-02-27 13:30:00,12.15,12.16,12.15,12.15,8400.0,12.15,12.16,12.15,12.15,8400.0
2012-02-27 13:40:00,12.17,12.18,12.15,12.15,15200.0,12.17,12.18,12.15,12.15,15200.0
2012-02-27 13:50:00,12.15,12.16,12.13,12.13,18400.0,12.15,12.16,12.13,12.13,18400.0
2012-02-27 14:00:00,12.13,12.18,12.13,12.18,12000.0,12.13,12.18,12.13,12.18,12000.0
2012-02-27 14:10:00,12.18,12.18,12.13,12.15,27600.0,12.18,12.18,12.13,12.15,27600.0
2012-02-27 14:20:00,12.15,12.17,12.15,12.17,27200.0,12.15,12.17,12.15,12.17,27200.0
2012-02-27 14:30:00,12.15,12.15,12.14,12.15,14000.0,12.15,12.15,12.14,12.15,14000.0
2012-02-27 14:40:00,12.16,12.18,12.15,12.15,12000.0,12.16,12.18,12.15,12.15,12000.0
2012-02-27 14:50:00,12.15,12.17,12.15,12.17,11600.0,12.15,12.17,12.15,12.17,11600.0
2012-02-27 15:00:00,12.17,12.19,12.16,12.16,34800.0,12.17,12.19,12.16,12.16,34800.0
2012-02-27 15:10:00,12.17,12.17,12.14,12.15,40000.0,12.17,12.17,12.14,12.15,40000.0
2012-02-27 15:20:00,12.16,12.16,12.14,12.15,26000.0,12.16,12.16,12.14,12.15,26000.0
2012-02-27 15:30:00,12.15,12.18,12.14,12.16,62000.0,12.15,12.18,12.14,12.16,62000.0
2012-02-27 15:40:00,12.16,12.18,12.16,12.18,80400.0,12.16,12.18,12.16,12.18,80400.0
2012-02-27 15:50:00,12.17,12.17,12.14,12.15,74000.0,12.17,12.17,12.14,12.15,74000.0
2012-02-28 09:30:00,12.19,12.19,12.1,12.18,52800.0,12.19,12.19,12.1,12.18,52800.0
2012-02-28 09:40:00,12.19,12.19,12.15,12.19,104800.0,12.19,12.19,12.15,12.19,104800.0
2012-02-28 09:50:00,12.19,12.35,12.18,12.3,843600.0,12.19,12.35,12.18,12.3,843600.0
2012-02-28 10:00:00,12.32,12.35,12.24,12.29,73200.0,12.32,12.35,12.24,12.29,73200.0
2012-02-28 10:10:00,12.29,12.3,12.27,12.27,33200.0,12.29,12.3,12.27,12.27,33200.0
2012-02-28 10:20:00,12.27,12.31,12.26,12.29,28000.0,12.27,12.31,12.26,12.29,28000.0
2012-02-28 10:30:00,12.28,12.37,12.28,12.33,23200.0,12.28,12.37,12.28,12.33,23200.0
2012-02-28 10:40:00,12.33,12.35,12.31,12.31,29600.0,12.33,12.35,12.31,12.31,29600.0
2012-02-28 10:50:00,12.33,12.33,12.29,12.29,28400.0,12.33,12.33,12.29,12.29,28400.0
2012-02-28 11:00:00,12.29,12.3,12.24,12.28,87200.0,12.29,12.3,12.24,12.28,87200.0
2012-02-28 11:10:00,12.28,12.31,12.27,12.31,117600.0,12.28,12.31,12.27,12.31,117600.0
2012-02-28 11:20:00,12.32,12.32,12.29,12.31,27200.0,12.32,12.32,12.29,12.31,27200.0
2012-02-28 11:30:00,12.31,12.32,12.28,12.29,41600.0,12.31,12.32,12.28,12.29,41600.0
2012-02-28 11:40:00,12.29,12.31,12.28,12.3,53600.0,12.29,12.31,12.28,12.3,53600.0
2012-02-28 11:50:00,12.3,12.31,12.3,12.31,32800.0,12.3,12.31,12.3,12.31,32800.0
2012-02-28 12:00:00,12.31,12.31,12.31,12.31,20400.0,12.31,12.31,12.31,12.31,20400.0
2012-02-28 12:10:00,12.31,12.31,12.3,12.3,34400.0,12.31,12.31,12.3,12.3,34400.0
2012-02-28 12:20:00,12.3,12.31,12.3,12.31,25600.0,12.3,12.31,12.3,12.31,25600.0
2012-02-28 12:30:00,12.32,12.33,12.31,12.33,16400.0,12.32,12.33,12.31,12.33,16400.0
2012-02-28 12:40:00,12.33,12.38,12.33,12.38,40400.0,12.33,12.38,12.33,12.38,40400.0
2012-02-28 12:50:00,12.37,12.37,12.37,12.37,4800.0,12.37,12.37,12.37,12.37,4800.0
2012-02-28 13:00:00,12.36,12.38,12.34,12.34,44400.0,12.36,12.38,12.34,12.34,44400.0
2012-02-28 13:10:00,12.34,12.36,12.33,12.36,12800.0,12.34,12.36,12.33,12.36,12800.0
2012-02-28 13:20:00,12.35,12.35,12.33,12.33,12800.0,12.35,12.35,12.33,12.33,12800.0
2012-02-28 13:30:00,12.32,12.34,12.31,12.33,14800.0,12.32,12.34,12.31,12.33,14800.0
2012-02-28 13:40:00,12.33,12.33,12.3,12.3,25200.0,12.33,12.33,12.3,12.3,25200.0
2012-02-28 13:50:00,12.29,12.31,12.27,12.29,24800.0,12.29,12.31,12.27,12.29,24800.0
2012-02-28 14:00:00,12.29,12.31,12.29,12.3,29200.0,12.29,12.31,12.29,12.3,29200.0
2012-02-28 14:10:00,12.3,12.3,12.27,12.28,106800.0,12.3,12.3,12.27,12.28,106800.0
2012-02-28 14:20:00,12.28,12.28,12.24,12.24,42000.0,12.28,12.28,12.24,12.24,42000.0
2012-02-28 14:30:00,12.24,12.25,12.22,12.25,37200.0,12.24,12.25,12.22,12.25,37200.0
2012-02-28 14:40:00,12.26,12.27,12.24,12.27,22000.0,12.26,12.27,12.24,12.27,22000.0
2012-02-28 14:50:00,12.26,12.27,12.26,12.26,31200.0,12.26,12.27,12.26,12.26,31200.0
2012-02-28 15:00:00,12.26,12.28,12.26,12.28,63200.0,12.26,12.28,12.26,12.28,63200.0
2012-02-28 15:10:00,12.28,12.29,12.26,12.29,41600.0,12.28,12.29,12.26,12.29,41600.0
2012-02-28 15:20:00,12.29,12.3,12.28,12.3,26000.0,12.29,12.3,12.28,12.3,26000.0
2012-02-28 15:30:00,12.3,12.31,12.29,12.3,36000.0,12.3,12.31,12.29,12.3,36000.0
2012-02-28 15:40:00,12.3,12.33,12.3,12.31,52800.0,12.3,12.33,12.3,12.31,52800.0
2012-02-28 15:50:00,12.31,12.33,12.31,12.31,86400.0,12.31,12.33,12.31,12.31,86400.0
2012-02-29 09:30:00,12.33,12.35,12.29,12.29,24400.0,12.33,12.35,12.29,12.29,24400.0
2012-02-29 09:40:00,12.31,12.31,12.27,12.29,34000.0,12.31,12.31,12.27,12.29,34000.0
2012-02-29 09:50:00,12.3,12.32,12.28,12.31,28400.0,12.3,12.32,12.28,12.31,28400.0
2012-02-29 10:00:00,12.31,12.31,12.25,12.27,49200.0,12.31,12.31,12.25,12.27,49200.0
2012-02-29 10:10:00,12.27,12.31,12.27,12.29,132000.0,12.27,12.31,12.27,12.29,132000.0
2012-02-29 10:20:00,12.3,12.31,12.29,12.29,38400.0,12.3,12.31,12.29,12.29,38400.0
2012-02-29 10:30:00,12.29,12.31,12.26,12.31,46000.0,12.29,12.31,12.26,12.31,46000.0
2012-02-29 10:40:00,12.3,12.31,12.24,12.24,54400.0,12.3,12.31,12.24,12.24,54400.0
2012-02-29 10:50:00,12.25,12.25,12.22,12.24,54800.0,12.25,12.25,12.22,12.24,54800.0
2012-02-29 11:00:00,12.22,12.23,12.2,12.22,104400.0,12.22,12.23,12.2,12.22,104400.0
2012-02-29 11:10:00,12.22,12.24,12.21,12.23,64800.0,12.22,12.24,12.21,12.23,64800.0
2012-02-29 11:20:00,12.23,12.23,12.19,12.19,36000.0,12.23,12.23,12.19,12.19,36000.0
2012-02-29 11:30:00,12.19,12.22,12.19,12.21,83200.0,12.19,12.22,12.19,12.21,83200.0
2012-02-29 11:40:00,12.21,12.25,12.21,12.24,75600.0,12.21,12.25,12.21,12.24,75600.0
2012-02-29 11:50:00,12.25,12.25,12.24,12.25,26400.0,12.25,12.25,12.24,12.25,26400.0
2012-02-29 12:00:00,12.25,12.27,12.24,12.26,29200.0,12.25,12.27,12.24,12.26,29200.0
2012-02-29 12:10:00,12.26,12.27,12.26,12.26,6400.0,12.26,12.27,12.26,12.26,6400.0
2012-02-29 12:20:00,12.27,12.27,12.26,12.26,6800.0,12.27,12.27,12.26,12.26,6800.0
2012-02-29 12:30:00,12.27,12.27,12.26,12.26,25600.0,12.27,12.27,12.26,12.26,25600.0
2012-02-29 12:40:00,12.26,12.26,12.25,12.26,18800.0,12.26,12.26,12.25,12.26,18800.0
2012-02-29 12:50:00,12.26,12.27,12.26,12.27,27200.0,12.26,12.27,12.26,12.27,27200.0
2012-02-29 13:00:00,12.27,12.29,12.26,12.27,50400.0,12.27,12.29,12.26,12.27,50400.0
2012-02-29 13:10:00,12.27,12.27,12.25,12.26,59200.0,12.27,12.27,12.25,12.26,59200.0
2012-02-29 13:20:00,12.27,12.27,12.24,12.25,42400.0,12.27,12.27,12.24,12.25,42400.0
2012-02-29 13:30:00,12.25,12.26,12.24,12.25,21600.0,12.25,12.26,12.24,12.25,21600.0
2012-02-29 13:40:00,12.25,12.26,12.24,12.26,65600.0,12.25,12.26,12.24,12.26,65600.0
2012-02-29 13:50:00,12.26,12.27,12.25,12.26,32800.0,12.26,12.27,12.25,12.26,32800.0
2012-02-29 14:00:00,12.26,12.27,12.26,12.26,20000.0,12.26,12.27,12.26,12.26,20000.0
2012-02-29 14:10:00,12.25,12.27,12.24,12.26,68000.0,12.25,12.27,12.24,12.26,68000.0
2012-02-29 14:20:00,12.26,12.27,12.24,12.26,56800.0,12.26,12.27,12.24,12.26,56800.0
2012-02-29 14:30:00,12.26,12.26,12.21,12.22,36400.0,12.26,12.26,12.21,12.22,36400.0
2012-02-29 14:40:00,12.21,12.24,12.21,12.24,44800.0,12.21,12.24,12.21,12.24,44800.0
2012-02-29 14:50:00,12.24,12.25,12.23,12.24,19200.0,12.24,12.25,12.23,12.24,19200.0
2012-02-29 15:00:00,12.23,12.24,12.21,12.22,56400.0,12.23,12.24,12.21,12.22,56400.0
2012-02-29 15:10:00,12.21,12.25,12.2,12.25,68000.0,12.21,12.25,12.2,12.25,68000.0
2012-02-29 15:20:00,12.26,12.26,12.24,12.25,25200.0,12.26,12.26,12.24,12.25,25200.0
2012-02-29 15:30:00,12.24,12.25,12.22,12.23,92000.0,12.24,12.25,12.22,12.23,92000.0
2012-02-29 15:40:00,12.23,12.25,12.19,12.22,206000.0,12.23,12.25,12.19,12.22,206000.0
2012-02-29 15:50:00,12.22,12.23,12.19,12.19,390800.0,12.22,12.23,12.19,12.19,390800.0
2012-03-01 09:30:00,12.24,12.26,12.22,12.24,19200.0,12.24,12.26,12.22,12.24,19200.0
2012-03-01 09:40:00,12.24,12.24,12.17,12.18,18800.0,12.24,12.24,12.17,12.18,18800.0
2012-03-01 09:50:00,12.16,12.21,12.16,12.2,38800.0,12.16,12.21,12.16,12.2,38800.0
2012-03-01 10:00:00,12.19,12.19,12.15,12.19,22400.0,12.19,12.19,12.15,12.19,22400.0
2012-03-01 10:10:00,12.18,12.2,12.16,12.16,22800.0,12.18,12.2,12.16,12.16,22800.0
2012-03-01 10:20:00,12.17,12.22,12.17,12.22,112400.0,12.17,12.22,12.17,12.22,112400.0
2012-03-01 10:30:00,12.22,12.23,12.17,12.19,59600.0,12.22,12.23,12.17,12.19,59600.0
2012-03-01 10:40:00,12.19,12.22,12.18,12.22,47600.0,12.19,12.22,12.18,12.22,47600.0
2012-03-01 10:50:00,12.2,12.23,12.2,12.22,18000.0,12.2,12.23,12.2,12.22,18000.0
2012-03-01 11:00:00,12.23,12.24,12.22,12.22,10000.0,12.23,12.24,12.22,12.22,10000.0
2012-03-01 11:10:00,12.22,12.22,12.19,12.2,39600.0,12.22,12.22,12.19,12.2,39600.0
2012-03-01 11:20:00,12.2,12.2,12.15,12.17,68800.0,12.2,12.2,12.15,12.17,68800.0
2012-03-01 11:30:00,12.16,12.17,12.14,12.15,63600.0,12.16,12.17,12.14,12.15,63600.0
2012-03-01 11:40:00,12.15,12.16,12.13,12.13,45600.0,12.15,12.16,12.13,12.13,45600.0
2012-03-01 11:50:00,12.13,12.17,12.12,12.15,45200.0,12.13,12.17,12.12,12.15,45200.0
2012-03-01 12:00:00,12.15,12.22,12.15,12.22,24800.0,12.15,12.22,12.15,12.22,24800.0
2012-03-01 12:10:00,12.23,12.24,12.22,12.24,27200.0,12.23,12.24,12.22,12.24,27200.0
2012-03-01 12:20:00,12.24,12.27,12.24,12.26,16400.0,12.24,12.27,12.24,12.26,16400.0
2012-03-01 12:30:00,12.26,12.26,12.25,12.25,14400.0,12.26,12.26,12.25,12.25,14400.0
2012-03-01 12:40:00,12.25,12.25,12.21,12.22,80800.0,12.25,12.25,12.21,12.22,80800.0
2012-03-01 12:50:00,12.22,12.24,12.2,12.24,58400.0,12.22,12.24,12.2,12.24,58400.0
2012-03-01 13:00:00,12.24,12.24,12.23,12.24,16400.0,12.24,12.24,12.23,12.24,16400.0
2012-03-01 13:10:00,12.24,12.26,12.23,12.26,13600.0,12.24,12.26,12.23,12.26,13600.0
2012-03-01 13:20:00,12.26,12.33,12.26,12.33,19200.0,12.26,12.33,12.26,12.33,19200.0
2012-03-01 13:30:00,12.34,12.35,12.32,12.35,23200.0,12.34,12.35,12.32,12.35,23200.0
2012-03-01 13:40:00,12.35,12.35,12.3,12.3,15600.0,12.35,12.35,12.3,12.3,15600.0
2012-03-01 13:50:00,12.29,12.33,12.29,12.32,58400.0,12.29,12.33,12.29,12.32,58400.0
2012-03-01 14:00:00,12.32,12.32,12.3,12.31,46800.0,12.32,12.32,12.3,12.31,46800.0
2012-03-01 14:10:00,12.31,12.31,12.26,12.27,66800.0,12.31,12.31,12.26,12.27,66800.0
2012-03-01 14:20:00,12.26,12.3,12.25,12.29,22000.0,12.26,12.3,12.25,12.29,22000.0
2012-03-01 14:30:00,12.29,12.29,12.28,12.28,10400.0,12.29,12.29,12.28,12.28,10400.0
2012-03-01 14:40:00,12.28,12.3,12.28,12.3,22800.0,12.28,12.3,12.28,12.3,22800.0
2012-03-01 14:50:00,12.3,12.31,12.29,12.31,24400.0,12.3,12.31,12.29,12.31,24400.0
2012-03-01 15:00:00,12.31,12.32,12.29,12.29,34800.0,12.31,12.32,12.29,12.29,34800.0
2012-03-01 15:10:00,12.29,12.31,12.27,12.27,36400.0,12.29,12.31,12.27,12.27,36400.0
2012-03-01 15:20:00,12.26,12.28,12.25,12.27,29200.0,12.26,12.28,12.25,12.27,29200.0
2012-03-01 15:30:00,12.28,12.28,12.25,12.26,40800.0,12.28,12.28,12.25,12.26,40800.0
2012-03-01 15:40:00,12.26,12.3,12.26,12.27,67600.0,12.26,12.3,12.26,12.27,67600.0
2012-03-01 15:50:00,12.27,12.28,12.24,12.26,154400.0,12.27,12.28,12.24,12.26,154400.0
2012-03-02 09:30:00,12.26,12.27,12.24,12.27,37200.0,12.26,12.27,12.24,12.27,37200.0
2012-03-02 09:40:00,12.27,12.27,12.18,12.2,76400.0,12.27,12.27,12.18,12.2,76400.0
2012-03-02 09:50:00,12.19,12.24,12.19,12.2,49200.0,12.19,12.24,12.19,12.2,49200.0
2012-03-02 10:00:00,12.18,12.21,12.16,12.18,30000.0,12.18,12.21,12.16,12.18,30000.0
2012-03-02 10:10:00,12.18,12.19,12.11,12.12,85200.0,12.18,12.19,12.11,12.12,85200.0
2012-03-02 10:20:00,12.1,12.12,12.06,12.08,149600.0,12.1,12.12,12.06,12.08,149600.0
2012-03-02 10:30:00,12.08,12.08,11.99,12.0,584000.0,12.08,12.08,11.99,12.0,584000.0
2012-03-02 10:40:00,12.0,12.07,12.0,12.06,43200.0,12.0,12.07,12.0,12.06,43200.0
2012-03-02 10:50:00,12.06,12.1,12.06,12.07,24000.0,12.06,12.1,12.06,12.07,24000.0
2012-03-02 11:00:00,12.06,12.06,12.0,12.01,45600.0,12.06,12.06,12.0,12.01,45600.0
2012-03-02 11:10:00,12.01,12.01,11.94,11.96,91600.0,12.01,12.01,11.94,11.96,91600.0
2012-03-02 11:20:00,11.96,11.96,11.85,11.88,103200.0,11.96,11.96,11.85,11.88,103200.0
2012-03-02 11:30:00,11.89,11.91,11.81,11.81,154000.0,11.89,11.91,11.81,11.81,154000.0
2012-03-02 11:40:00,11.82,11.83,11.72,11.76,154000.0,11.82,11.83,11.72,11.76,154000.0
2012-03-02 11:50:00,11.77,11.77,11.65,11.67,113600.0,11.77,11.77,11.65,11.67,113600.0
2012-03-02 12:00:00,11.66,11.72,11.58,11.71,275200.0,11.66,11.72,11.58,11.71,275200.0
2012-03-02 12:10:00,11.72,11.75,11.69,11.71,211600.0,11.72,11.75,11.69,11.71,211600.0
2012-03-02 12:20:00,11.71,11.77,11.68,11.76,122400.0,11.71,11.77,11.68,11.76,122400.0
2012-03-02 12:30:00,11.76,11.89,11.76,11.88,205600.0,11.76,11.89,11.76,11.88,205600.0
2012-03-02 12:40:00,11.88,12.03,11.88,12.03,157200.0,11.88,12.03,11.88,12.03,157200.0
2012-03-02 12:50:00,12.02,12.06,11.97,11.97,188800.0,12.02,12.06,11.97,11.97,188800.0
2012-03-02 13:00:00,11.97,12.01,11.9,12.0,138800.0,11.97,12.01,11.9,12.0,138800.0
2012-03-02 13:10:00,12.0,12.02,11.92,11.96,145200.0,12.0,12.02,11.92,11.96,145200.0
2012-03-02 13:20:00,11.95,11.95,11.87,11.87,106400.0,11.95,11.95,11.87,11.87,106400.0
2012-03-02 13:30:00,11.88,11.91,11.84,11.85,92000.0,11.88,11.91,11.84,11.85,92000.0
2012-03-02 13:40:00,11.85,11.88,11.82,11.82,53600.0,11.85,11.88,11.82,11.82,53600.0
2012-03-02 13:50:00,11.82,11.85,11.81,11.83,47600.0,11.82,11.85,11.81,11.83,47600.0
2012-03-02 14:00:00,11.83,11.84,11.8,11.81,80000.0,11.83,11.84,11.8,11.81,80000.0
2012-03-02 14:10:00,11.81,11.82,11.78,11.79,84400.0,11.81,11.82,11.78,11.79,84400.0
2012-03-02 14:20:00,11.79,11.8,11.74,11.74,116000.0,11.79,11.8,11.74,11.74,116000.0
2012-03-02 14:30:00,11.74,11.74,11.7,11.7,79600.0,11.74,11.74,11.7,11.7,79600.0
2012-03-02 14:40:00,11.7,11.71,11.64,11.68,107200.0,11.7,11.71,11.64,11.68,107200.0
2012-03-02 14:50:00,11.68,11.75,11.67,11.73,80400.0,11.68,11.75,11.67,11.73,80400.0
2012-03-02 15:00:00,11.73,11.75,11.7,11.71,132000.0,11.73,11.75,11.7,11.71,132000.0
2012-03-02 15:10:00,11.71,11.72,11.68,11.69,95200.0,11.71,11.72,11.68,11.69,95200.0
2012-03-02 15:20:00,11.69,11.71,11.68,11.7,149200.0,11.69,11.71,11.68,11.7,149200.0
2012-03-02 15:30:00,11.71,11.72,11.69,11.7,194400.0,11.71,11.72,11.69,11.7,194400.0
2012-03-02 15:40:00,11.7,11.72,11.69,11.69,258400.0,11.7,11.72,11.69,11.69,258400.0
2012-03-02 15:50:00,11.69,11.7,11.65,11.65,367200.0,11.69,11.7,11.65,11.65,367200.0
2012-03-05 09:30:00,11.59,11.71,11.56,11.66,89600.0,11.59,11.71,11.56,11.66,89600.0
2012-03-05 09:40:00,11.67,11.72,11.67,11.69,86400.0,11.67,11.72,11.67,11.69,86400.0
2012-03-05 09:50:00,11.7,11.72,11.69,11.7,52000.0,11.7,11.72,11.69,11.7,52000.0
2012-03-05 10:00:00,11.69,11.72,11.68,11.69,60000.0,11.69,11.72,11.68,11.69,60000.0
2012-03-05 10:10:00,11.68,11.69,11.65,11.67,31200.0,11.68,11.69,11.65,11.67,31200.0
2012-03-05 10:20:00,11.66,11.68,11.63,11.63,84400.0,11.66,11.68,11.63,11.63,84400.0
2012-03-05 10:30:00,11.63,11.66,11.62,11.65,44800.0,11.63,11.66,11.62,11.65,44800.0
2012-03-05 10:40:00,11.64,11.68,11.64,11.68,47600.0,11.64,11.68,11.64,11.68,47600.0
2012-03-05 10:50:00,11.68,11.69,11.67,11.68,89200.0,11.68,11.69,11.67,11.68,89200.0
2012-03-05 11:00:00,11.68,11.68,11.65,11.67,47200.0,11.68,11.68,11.65,11.67,47200.0
2012-03-05 11:10:00,11.67,11.68,11.65,11.67,46800.0,11.67,11.68,11.65,11.67,46800.0
2012-03-05 11:20:00,11.68,11.68,11.65,11.68,34800.0,11.68,11.68,11.65,11.68,34800.0
2012-03-05 11:30:00,11.68,11.68,11.65,11.67,42000.0,11.68,11.68,11.65,11.67,42000.0
2012-03-05 11:40:00,11.67,11.68,11.66,11.68,76800.0,11.67,11.68,11.66,11.68,76800.0
2012-03-05 11:50:00,11.67,11.69,11.67,11.67,38000.0,11.67,11.69,11.67,11.67,38000.0
2012-03-05 12:00:00,11.67,11.71,11.67,11.69,61200.0,11.67,11.71,11.67,11.69,61200.0
2012-03-05 12:10:00,11.7,11.71,11.68,11.68,26800.0,11.7,11.71,11.68,11.68,26800.0
2012-03-05 12:20:00,11.69,11.69,11.67,11.67,39200.0,11.69,11.69,11.67,11.67,39200.0
2012-03-05 12:30:00,11.68,11.69,11.67,11.69,20000.0,11.68,11.69,11.67,11.69,20000.0
2012-03-05 12:40:00,11.69,11.69,11.67,11.69,21600.0,11.69,11.69,11.67,11.69,21600.0
2012-03-05 12:50:00,11.69,11.69,11.66,11.68,27200.0,11.69,11.69,11.66,11.68,27200.0
2012-03-05 13:00:00,11.67,11.68,11.65,11.67,152800.0,11.67,11.68,11.65,11.67,152800.0
2012-03-05 13:10:00,11.67,11.69,11.66,11.67,35200.0,11.67,11.69,11.66,11.67,35200.0
2012-03-05 13:20:00,11.67,11.69,11.65,11.68,31200.0,11.67,11.69,11.65,11.68,31200.0
2012-03-05 13:30:00,11.67,11.68,11.66,11.68,25600.0,11.67,11.68,11.66,11.68,25600.0
2012-03-05 13:40:00,11.68,11.68,11.67,11.68,22800.0,11.68,11.68,11.67,11.68,22800.0
2012-03-05 13:50:00,11.67,11.67,11.64,11.65,32000.0,11.67,11.67,11.64,11.65,32000.0
2012-03-05 14:00:00,11.65,11.68,11.64,11.65,57200.0,11.65,11.68,11.64,11.65,57200.0
2012-03-05 14:10:00,11.65,11.67,11.65,11.65,26400.0,11.65,11.67,11.65,11.65,26400.0
2012-03-05 14:20:00,11.66,11.66,11.64,11.64,68000.0,11.66,11.66,11.64,11.64,68000.0
2012-03-05 14:30:00,11.64,11.65,11.63,11.64,40400.0,11.64,11.65,11.63,11.64,40400.0
2012-03-05 14:40:00,11.64,11.64,11.62,11.64,43600.0,11.64,11.64,11.62,11.64,43600.0
2012-03-05 14:50:00,11.63,11.65,11.62,11.65,144000.0,11.63,11.65,11.62,11.65,144000.0
2012-03-05 15:00:00,11.65,11.66,11.65,11.66,122000.0,11.65,11.66,11.65,11.66,122000.0
2012-03-05 15:10:00,11.66,11.67,11.65,11.66,176800.0,11.66,11.67,11.65,11.66,176800.0
2012-03-05 15:20:00,11.66,11.66,11.65,11.65,90800.0,11.66,11.66,11.65,11.65,90800.0
2012-03-05 15:30:00,11.65,11.66,11.65,11.65,79600.0,11.65,11.66,11.65,11.65,79600.0
2012-03-05 15:40:00,11.65,11.65,11.64,11.65,114400.0,11.65,11.65,11.64,11.65,114400.0
2012-03-05 15:50:00,11.64,11.65,11.6,11.64,341600.0,11.64,11.65,11.6,11.64,341600.0
2012-03-06 09:30:00,11.51,11.6,11.5,11.55,43200.0,11.51,11.6,11.5,11.55,43200.0
2012-03-06 09:40:00,11.57,11.59,11.55,11.55,17200.0,11.57,11.59,11.55,11.55,17200.0
2012-03-06 09:50:00,11.55,11.57,11.52,11.55,46000.0,11.55,11.57,11.52,11.55,46000.0
2012-03-06 10:00:00,11.55,11.57,11.51,11.52,40800.0,11.55,11.57,11.51,11.52,40800.0
2012-03-06 10:10:00,11.52,11.54,11.39,11.41,186000.0,11.52,11.54,11.39,11.41,186000.0
2012-03-06 10:20:00,11.41,11.44,11.41,11.44,17600.0,11.41,11.44,11.41,11.44,17600.0
2012-03-06 10:30:00,11.44,11.49,11.43,11.44,43600.0,11.44,11.49,11.43,11.44,43600.0
2012-03-06 10:40:00,11.43,11.46,11.43,11.46,34000.0,11.43,11.46,11.43,11.46,34000.0
2012-03-06 10:50:00,11.47,11.47,11.41,11.42,27600.0,11.47,11.47,11.41,11.42,27600.0
2012-03-06 11:00:00,11.42,11.46,11.42,11.46,13200.0,11.42,11.46,11.42,11.46,13200.0
2012-03-06 11:10:00,11.46,11.46,11.42,11.42,18000.0,11.46,11.46,11.42,11.42,18000.0
2012-03-06 11:20:00,11.43,11.47,11.43,11.46,52400.0,11.43,11.47,11.43,11.46,52400.0
2012-03-06 11:30:00,11.46,11.46,11.45,11.46,60400.0,11.46,11.46,11.45,11.46,60400.0
2012-03-06 11:40:00,11.46,11.47,11.45,11.47,51600.0,11.46,11.47,11.45,11.47,51600.0
2012-03-06 11:50:00,11.47,11.48,11.46,11.47,40800.0,11.47,11.48,11.46,11.47,40800.0
2012-03-06 12:00:00,11.47,11.47,11.45,11.45,28400.0,11.47,11.47,11.45,11.45,28400.0
2012-03-06 12:10:00,11.45,11.46,11.41,11.42,62800.0,11.45,11.46,11.41,11.42,62800.0
2012-03-06 12:20:00,11.42,11.42,11.38,11.4,16800.0,11.42,11.42,11.38,11.4,16800.0
2012-03-06 12:30:00,11.42,11.44,11.41,11.43,14400.0,11.42,11.44,11.41,11.43,14400.0
2012-03-06 12:40:00,11.43,11.43,11.33,11.36,58800.0,11.43,11.43,11.33,11.36,58800.0
2012-03-06 12:50:00,11.36,11.38,11.35,11.36,16400.0,11.36,11.38,11.35,11.36,16400.0
2012-03-06 13:00:00,11.36,11.37,11.34,11.35,21200.0,11.36,11.37,11.34,11.35,21200.0
2012-03-06 13:10:00,11.34,11.35,11.33,11.34,26000.0,11.34,11.35,11.33,11.34,26000.0
2012-03-06 13:20:00,11.34,11.35,11.34,11.34,18800.0,11.34,11.35,11.34,11.34,18800.0
2012-03-06 13:30:00,11.35,11.37,11.35,11.37,27600.0,11.35,11.37,11.35,11.37,27600.0
2012-03-06 13:40:00,11.37,11.37,11.35,11.37,21600.0,11.37,11.37,11.35,11.37,21600.0
2012-03-06 13:50:00,11.38,11.38,11.35,11.35,25200.0,11.38,11.38,11.35,11.35,25200.0
2012-03-06 14:00:00,11.35,11.35,11.34,11.35,31600.0,11.35,11.35,11.34,11.35,31600.0
2012-03-06 14:10:00,11.35,11.38,11.35,11.36,38000.0,11.35,11.38,11.35,11.36,38000.0
2012-03-06 14:20:00,11.37,11.37,11.35,11.35,36000.0,11.37,11.37,11.35,11.35,36000.0
2012-03-06 14:30:00,11.35,11.35,11.33,11.33,33600.0,11.35,11.35,11.33,11.33,33600.0
2012-03-06 14:40:00,11.33,11.37,11.33,11.36,22000.0,11.33,11.37,11.33,11.36,22000.0
2012-03-06 14:50:00,11.36,11.36,11.33,11.33,30400.0,11.36,11.36,11.33,11.33,30400.0
2012-03-06 15:00:00,11.33,11.38,11.33,11.37,30000.0,11.33,11.38,11.33,11.37,30000.0
2012-03-06 15:10:00,11.38,11.39,11.37,11.39,55600.0,11.38,11.39,11.37,11.39,55600.0
2012-03-06 15:20:00,11.39,11.39,11.37,11.38,48400.0,11.39,11.39,11.37,11.38,48400.0
2012-03-06 15:30:00,11.38,11.4,11.37,11.4,65600.0,11.38,11.4,11.37,11.4,65600.0
2012-03-06 15:40:00,11.4,11.42,11.39,11.4,88800.0,11.4,11.42,11.39,11.4,88800.0
2012-03-06 15:50:00,11.4,11.4,11.37,11.37,172800.0,11.4,11.4,11.37,11.37,172800.0
2012-03-07 09:30:00,11.43,11.43,11.38,11.41,12400.0,11.43,11.43,11.38,11.41,12400.0
2012-03-07 09:40:00,11.4,11.42,11.38,11.4,15200.0,11.4,11.42,11.38,11.4,15200.0
2012-03-07 09:50:00,11.39,11.45,11.39,11.42,13200.0,11.39,11.45,11.39,11.42,13200.0
2012-03-07 10:00:00,11.43,11.43,11.39,11.41,9600.0,11.43,11.43,11.39,11.41,9600.0
2012-03-07 10:10:00,11.42,11.47,11.41,11.45,34800.0,11.42,11.47,11.41,11.45,34800.0
2012-03-07 10:20:00,11.46,11.47,11.43,11.44,21600.0,11.46,11.47,11.43,11.44,21600.0
2012-03-07 10:30:00,11.44,11.44,11.42,11.43,12800.0,11.44,11.44,11.42,11.43,12800.0
2012-03-07 10:40:00,11.44,11.45,11.41,11.41,12400.0,11.44,11.45,11.41,11.41,12400.0
2012-03-07 10:50:00,11.42,11.45,11.42,11.42,16000.0,11.42,11.45,11.42,11.42,16000.0
2012-03-07 11:00:00,11.42,11.45,11.42,11.45,9600.0,11.42,11.45,11.42,11.45,9600.0
2012-03-07 11:10:00,11.46,11.52,11.45,11.52,20400.0,11.46,11.52,11.45,11.52,20400.0
2012-03-07 11:20:00,11.52,11.54,11.51,11.53,25200.0,11.52,11.54,11.51,11.53,25200.0
2012-03-07 11:30:00,11.52,11.54,11.5,11.5,34400.0,11.52,11.54,11.5,11.5,34400.0
2012-03-07 11:40:00,11.5,11.52,11.49,11.5,29600.0,11.5,11.52,11.49,11.5,29600.0
2012-03-07 11:50:00,11.51,11.52,11.51,11.52,14000.0,11.51,11.52,11.51,11.52,14000.0
2012-03-07 12:00:00,11.52,11.54,11.52,11.52,18000.0,11.52,11.54,11.52,11.52,18000.0
2012-03-07 12:10:00,11.52,11.52,11.48,11.48,15600.0,11.52,11.52,11.48,11.48,15600.0
2012-03-07 12:20:00,11.49,11.5,11.49,11.5,10000.0,11.49,11.5,11.49,11.5,10000.0
2012-03-07 12:30:00,11.5,11.51,11.49,11.51,10000.0,11.5,11.51,11.49,11.51,10000.0
2012-03-07 12:40:00,11.52,11.54,11.51,11.54,6800.0,11.52,11.54,11.51,11.54,6800.0
2012-03-07 12:50:00,11.54,11.55,11.54,11.54,8800.0,11.54,11.55,11.54,11.54,8800.0
2012-03-07 13:00:00,11.54,11.54,11.52,11.53,13200.0,11.54,11.54,11.52,11.53,13200.0
2012-03-07 13:10:00,11.54,11.54,11.53,11.53,6000.0,11.54,11.54,11.53,11.53,6000.0
2012-03-07 13:20:00,11.53,11.53,11.51,11.52,5600.0,11.53,11.53,11.51,11.52,5600.0
2012-03-07 13:30:00,11.51,11.52,11.48,11.51,41600.0,11.51,11.52,11.48,11.51,41600.0
2012-03-07 13:40:00,11.51,11.51,11.49,11.51,16000.0,11.51,11.51,11.49,11.51,16000.0
2012-03-07 13:50:00,11.51,11.52,11.51,11.52,6400.0,11.51,11.52,11.51,11.52,6400.0
2012-03-07 14:00:00,11.5,11.52,11.5,11.52,8800.0,11.5,11.52,11.5,11.52,8800.0
2012-03-07 14:10:00,11.51,11.52,11.49,11.5,27600.0,11.51,11.52,11.49,11.5,27600.0
2012-03-07 14:20:00,11.5,11.51,11.49,11.5,124800.0,11.5,11.51,11.49,11.5,124800.0
2012-03-07 14:30:00,11.5,11.51,11.48,11.48,16000.0,11.5,11.51,11.48,11.48,16000.0
2012-03-07 14:40:00,11.48,11.49,11.48,11.48,7200.0,11.48,11.49,11.48,11.48,7200.0
2012-03-07 14:50:00,11.49,11.5,11.48,11.48,16000.0,11.49,11.5,11.48,11.48,16000.0
2012-03-07 15:00:00,11.49,11.49,11.47,11.47,10800.0,11.49,11.49,11.47,11.47,10800.0
2012-03-07 15:10:00,11.47,11.48,11.47,11.47,15600.0,11.47,11.48,11.47,11.47,15600.0
2012-03-07 15:20:00,11.47,11.48,11.47,11.47,16000.0,11.47,11.48,11.47,11.47,16000.0
2012-03-07 15:30:00,11.47,11.48,11.47,11.47,18000.0,11.47,11.48,11.47,11.47,18000.0
2012-03-07 15:40:00,11.47,11.48,11.45,11.46,74000.0,11.47,11.48,11.45,11.46,74000.0
2012-03-07 15:50:00,11.46,11.48,11.46,11.47,175600.0,11.46,11.48,11.46,11.47,175600.0
2012-03-08 09:30:00,11.52,11.55,11.5,11.5,25600.0,11.52,11.55,11.5,11.5,25600.0
2012-03-08 09:40:00,11.5,11.53,11.47,11.49,17200.0,11.5,11.53,11.47,11.49,17200.0
2012-03-08 09:50:00,11.47,11.51,11.45,11.46,24000.0,11.47,11.51,11.45,11.46,24000.0
2012-03-08 10:00:00,11.46,11.46,11.42,11.46,20800.0,11.46,11.46,11.42,11.46,20800.0
2012-03-08 10:10:00,11.46,11.46,11.43,11.44,12400.0,11.46,11.46,11.43,11.44,12400.0
2012-03-08 10:20:00,11.44,11.46,11.43,11.46,32000.0,11.44,11.46,11.43,11.46,32000.0
2012-03-08 10:30:00,11.46,11.47,11.45,11.47,24000.0,11.46,11.47,11.45,11.47,24000.0
2012-03-08 10:40:00,11.47,11.51,11.47,11.49,20400.0,11.47,11.51,11.47,11.49,20400.0
2012-03-08 10:50:00,11.5,11.54,11.5,11.51,37200.0,11.5,11.54,11.5,11.51,37200.0
2012-03-08 11:00:00,11.51,11.58,11.51,11.56,89200.0,11.51,11.58,11.51,11.56,89200.0
2012-03-08 11:10:00,11.57,11.6,11.56,11.59,44000.0,11.57,11.6,11.56,11.59,44000.0
2012-03-08 11:20:00,11.59,11.59,11.55,11.55,12400.0,11.59,11.59,11.55,11.55,12400.0
2012-03-08 11:30:00,11.55,11.57,11.54,11.56,21600.0,11.55,11.57,11.54,11.56,21600.0
2012-03-08 11:40:00,11.56,11.58,11.56,11.57,11600.0,11.56,11.58,11.56,11.57,11600.0
2012-03-08 11:50:00,11.57,11.57,11.55,11.55,8000.0,11.57,11.57,11.55,11.55,8000.0
2012-03-08 12:00:00,11.55,11.58,11.55,11.56,45600.0,11.55,11.58,11.55,11.56,45600.0
2012-03-08 12:10:00,11.55,11.58,11.55,11.56,15200.0,11.55,11.58,11.55,11.56,15200.0
2012-03-08 12:20:00,11.56,11.58,11.54,11.55,32400.0,11.56,11.58,11.54,11.55,32400.0
2012-03-08 12:30:00,11.56,11.56,11.54,11.55,44800.0,11.56,11.56,11.54,11.55,44800.0
2012-03-08 12:40:00,11.56,11.56,11.55,11.56,13600.0,11.56,11.56,11.55,11.56,13600.0
2012-03-08 12:50:00,11.55,11.56,11.52,11.52,32800.0,11.55,11.56,11.52,11.52,32800.0
2012-03-08 13:00:00,11.52,11.55,11.51,11.51,52000.0,11.52,11.55,11.51,11.51,52000.0
2012-03-08 13:10:00,11.51,11.54,11.5,11.54,31200.0,11.51,11.54,11.5,11.54,31200.0
2012-03-08 13:20:00,11.54,11.54,11.51,11.53,35200.0,11.54,11.54,11.51,11.53,35200.0
2012-03-08 13:30:00,11.53,11.54,11.52,11.52,35200.0,11.53,11.54,11.52,11.52,35200.0
2012-03-08 13:40:00,11.53,11.55,11.53,11.54,38800.0,11.53,11.55,11.53,11.54,38800.0
2012-03-08 13:50:00,11.54,11.54,11.51,11.52,34400.0,11.54,11.54,11.51,11.52,34400.0
2012-03-08 14:00:00,11.52,11.53,11.5,11.53,47200.0,11.52,11.53,11.5,11.53,47200.0
2012-03-08 14:10:00,11.53,11.53,11.49,11.5,45200.0,11.53,11.53,11.49,11.5,45200.0
2012-03-08 14:20:00,11.5,11.52,11.49,11.5,32400.0,11.5,11.52,11.49,11.5,32400.0
2012-03-08 14:30:00,11.49,11.5,11.49,11.49,41200.0,11.49,11.5,11.49,11.49,41200.0
2012-03-08 14:40:00,11.49,11.51,11.49,11.49,52400.0,11.49,11.51,11.49,11.49,52400.0
2012-03-08 14:50:00,11.49,11.51,11.48,11.49,90400.0,11.49,11.51,11.48,11.49,90400.0
2012-03-08 15:00:00,11.49,11.5,11.48,11.49,80000.0,11.49,11.5,11.48,11.49,80000.0
2012-03-08 15:10:00,11.49,11.53,11.49,11.53,65600.0,11.49,11.53,11.49,11.53,65600.0
2012-03-08 15:20:00,11.53,11.54,11.52,11.54,56400.0,11.53,11.54,11.52,11.54,56400.0
2012-03-08 15:30:00,11.54,11.55,11.53,11.53,68400.0,11.54,11.55,11.53,11.53,68400.0
2012-03-08 15:40:00,11.53,11.55,11.53,11.54,81600.0,11.53,11.55,11.53,11.54,81600.0
2012-03-08 15:50:00,11.54,11.54,11.52,11.52,161600.0,11.54,11.54,11.52,11.52,161600.0
2012-03-09 09:30:00,11.5,11.56,11.5,11.56,23600.0,11.5,11.56,11.5,11.56,23600.0
2012-03-09 09:40:00,11.56,11.58,11.54,11.54,47200.0,11.56,11.58,11.54,11.54,47200.0
2012-03-09 09:50:00,11.55,11.56,11.5,11.52,23200.0,11.55,11.56,11.5,11.52,23200.0
2012-03-09 10:00:00,11.51,11.56,11.51,11.55,21600.0,11.51,11.56,11.51,11.55,21600.0
2012-03-09 10:10:00,11.56,11.56,11.53,11.56,53200.0,11.56,11.56,11.53,11.56,53200.0
2012-03-09 10:20:00,11.56,11.61,11.56,11.57,52000.0,11.56,11.61,11.56,11.57,52000.0
2012-03-09 10:30:00,11.58,11.59,11.55,11.56,34400.0,11.58,11.59,11.55,11.56,34400.0
2012-03-09 10:40:00,11.56,11.59,11.56,11.57,32800.0,11.56,11.59,11.56,11.57,32800.0
2012-03-09 10:50:00,11.57,11.57,11.54,11.54,13600.0,11.57,11.57,11.54,11.54,13600.0
2012-03-09 11:00:00,11.53,11.56,11.53,11.55,16400.0,11.53,11.56,11.53,11.55,16400.0
2012-03-09 11:10:00,11.56,11.56,11.54,11.55,27200.0,11.56,11.56,11.54,11.55,27200.0
2012-03-09 11:20:00,11.55,11.58,11.55,11.56,18000.0,11.55,11.58,11.55,11.56,18000.0
2012-03-09 11:30:00,11.56,11.58,11.55,11.58,29600.0,11.56,11.58,11.55,11.58,29600.0
2012-03-09 11:40:00,11.58,11.59,11.57,11.57,22000.0,11.58,11.59,11.57,11.57,22000.0
2012-03-09 11:50:00,11.58,11.6,11.58,11.58,29200.0,11.58,11.6,11.58,11.58,29200.0
2012-03-09 12:00:00,11.58,11.59,11.57,11.59,13200.0,11.58,11.59,11.57,11.59,13200.0
2012-03-09 12:10:00,11.59,11.59,11.59,11.59,4400.0,11.59,11.59,11.59,11.59,4400.0
2012-03-09 12:20:00,11.59,11.6,11.58,11.58,20400.0,11.59,11.6,11.58,11.58,20400.0
2012-03-09 12:30:00,11.58,11.59,11.58,11.59,27600.0,11.58,11.59,11.58,11.59,27600.0
2012-03-09 12:40:00,11.59,11.62,11.59,11.62,34400.0,11.59,11.62,11.59,11.62,34400.0
2012-03-09 12:50:00,11.62,11.64,11.61,11.62,22400.0,11.62,11.64,11.61,11.62,22400.0
2012-03-09 13:00:00,11.62,11.63,11.6,11.63,41200.0,11.62,11.63,11.6,11.63,41200.0
2012-03-09 13:10:00,11.63,11.65,11.63,11.63,57200.0,11.63,11.65,11.63,11.63,57200.0
2012-03-09 13:20:00,11.63,11.63,11.6,11.6,25200.0,11.63,11.63,11.6,11.6,25200.0
2012-03-09 13:30:00,11.6,11.66,11.59,11.65,48000.0,11.6,11.66,11.59,11.65,48000.0
2012-03-09 13:40:00,11.66,11.67,11.64,11.64,11200.0,11.66,11.67,11.64,11.64,11200.0
2012-03-09 13:50:00,11.64,11.67,11.62,11.64,75600.0,11.64,11.67,11.62,11.64,75600.0
2012-03-09 14:00:00,11.64,11.67,11.63,11.63,30800.0,11.64,11.67,11.63,11.63,30800.0
2012-03-09 14:10:00,11.63,11.65,11.63,11.65,31200.0,11.63,11.65,11.63,11.65,31200.0
2012-03-09 14:20:00,11.66,11.67,11.66,11.67,5600.0,11.66,11.67,11.66,11.67,5600.0
2012-03-09 14:30:00,11.67,11.68,11.65,11.66,24400.0,11.67,11.68,11.65,11.66,24400.0
2012-03-09 14:40:00,11.66,11.68,11.66,11.67,22000.0,11.66,11.68,11.66,11.67,22000.0
2012-03-09 14:50:00,11.66,11.67,11.62,11.64,46000.0,11.66,11.67,11.62,11.64,46000.0
2012-03-09 15:00:00,11.65,11.68,11.64,11.68,47600.0,11.65,11.68,11.64,11.68,47600.0
2012-03-09 15:10:00,11.68,11.69,11.65,11.67,49200.0,11.68,11.69,11.65,11.67,49200.0
2012-03-09 15:20:00,11.67,11.67,11.65,11.66,88400.0,11.67,11.67,11.65,11.66,88400.0
2012-03-09 15:30:00,11.66,11.66,11.63,11.64,84400.0,11.66,11.66,11.63,11.64,84400.0
2012-03-09 15:40:00,11.64,11.67,11.63,11.66,90800.0,11.64,11.67,11.63,11.66,90800.0
2012-03-09 15:50:00,11.66,11.7,11.66,11.7,350800.0,11.66,11.7,11.66,11.7,350800.0
2012-03-12 09:30:00,11.69,11.69,11.65,11.66,14800.0,11.69,11.69,11.65,11.66,14800.0
2012-03-12 09:40:00,11.66,11.68,11.6,11.6,18400.0,11.66,11.68,11.6,11.6,18400.0
2012-03-12 09:50:00,11.61,11.62,11.57,11.57,16800.0,11.61,11.62,11.57,11.57,16800.0
2012-03-12 10:00:00,11.57,11.59,11.54,11.59,18800.0,11.57,11.59,11.54,11.59,18800.0
2012-03-12 10:10:00,11.59,11.59,11.57,11.58,21200.0,11.59,11.59,11.57,11.58,21200.0
2012-03-12 10:20:00,11.58,11.59,11.55,11.55,41600.0,11.58,11.59,11.55,11.55,41600.0
2012-03-12 10:30:00,11.54,11.54,11.51,11.53,14800.0,11.54,11.54,11.51,11.53,14800.0
2012-03-12 10:40:00,11.52,11.53,11.49,11.49,55200.0,11.52,11.53,11.49,11.49,55200.0
2012-03-12 10:50:00,11.49,11.53,11.49,11.5,68400.0,11.49,11.53,11.49,11.5,68400.0
2012-03-12 11:00:00,11.5,11.5,11.47,11.48,22000.0,11.5,11.5,11.47,11.48,22000.0
2012-03-12 11:10:00,11.47,11.49,11.46,11.49,54400.0,11.47,11.49,11.46,11.49,54400.0
2012-03-12 11:20:00,11.47,11.47,11.45,11.45,26400.0,11.47,11.47,11.45,11.45,26400.0
2012-03-12 11:30:00,11.44,11.47,11.42,11.46,26800.0,11.44,11.47,11.42,11.46,26800.0
2012-03-12 11:40:00,11.46,11.47,11.43,11.45,37600.0,11.46,11.47,11.43,11.45,37600.0
2012-03-12 11:50:00,11.44,11.45,11.44,11.45,18000.0,11.44,11.45,11.44,11.45,18000.0
2012-03-12 12:00:00,11.45,11.48,11.43,11.47,51600.0,11.45,11.48,11.43,11.47,51600.0
2012-03-12 12:10:00,11.48,11.5,11.48,11.48,67600.0,11.48,11.5,11.48,11.48,67600.0
2012-03-12 12:20:00,11.47,11.47,11.45,11.47,13200.0,11.47,11.47,11.45,11.47,13200.0
2012-03-12 12:30:00,11.47,11.47,11.46,11.47,75200.0,11.47,11.47,11.46,11.47,75200.0
2012-03-12 12:40:00,11.47,11.49,11.45,11.49,49600.0,11.47,11.49,11.45,11.49,49600.0
2012-03-12 12:50:00,11.5,11.5,11.47,11.49,38800.0,11.5,11.5,11.47,11.49,38800.0
2012-03-12 13:00:00,11.48,11.5,11.48,11.5,24800.0,11.48,11.5,11.48,11.5,24800.0
2012-03-12 13:10:00,11.5,11.5,11.47,11.5,23600.0,11.5,11.5,11.47,11.5,23600.0
2012-03-12 13:20:00,11.5,11.51,11.49,11.5,14800.0,11.5,11.51,11.49,11.5,14800.0
2012-03-12 13:30:00,11.5,11.53,11.49,11.53,26400.0,11.5,11.53,11.49,11.53,26400.0
2012-03-12 13:40:00,11.53,11.54,11.5,11.5,8400.0,11.53,11.54,11.5,11.5,8400.0
2012-03-12 13:50:00,11.51,11.51,11.49,11.49,13200.0,11.51,11.51,11.49,11.49,13200.0
2012-03-12 14:00:00,11.5,11.5,11.48,11.48,10800.0,11.5,11.5,11.48,11.48,10800.0
2012-03-12 14:10:00,11.48,11.51,11.48,11.49,12400.0,11.48,11.51,11.48,11.49,12400.0
2012-03-12 14:20:00,11.48,11.48,11.45,11.46,14800.0,11.48,11.48,11.45,11.46,14800.0
2012-03-12 14:30:00,11.47,11.49,11.46,11.48,25200.0,11.47,11.49,11.46,11.48,25200.0
2012-03-12 14:40:00,11.47,11.49,11.47,11.47,28400.0,11.47,11.49,11.47,11.47,28400.0
2012-03-12 14:50:00,11.47,11.47,11.45,11.46,24400.0,11.47,11.47,11.45,11.46,24400.0
2012-03-12 15:00:00,11.46,11.46,11.45,11.45,35600.0,11.46,11.46,11.45,11.45,35600.0
2012-03-12 15:10:00,11.46,11.46,11.44,11.45,20800.0,11.46,11.46,11.44,11.45,20800.0
2012-03-12 15:20:00,11.45,11.45,11.44,11.45,45200.0,11.45,11.45,11.44,11.45,45200.0
2012-03-12 15:30:00,11.45,11.45,11.43,11.44,59200.0,11.45,11.45,11.43,11.44,59200.0
2012-03-12 15:40:00,11.44,11.45,11.4,11.41,190400.0,11.44,11.45,11.4,11.41,190400.0
2012-03-12 15:50:00,11.41,11.42,11.4,11.4,317600.0,11.41,11.42,11.4,11.4,317600.0
2012-03-13 09:30:00,11.47,11.52,11.44,11.51,81200.0,11.47,11.52,11.44,11.51,81200.0
2012-03-13 09:40:00,11.51,11.51,11.45,11.47,24000.0,11.51,11.51,11.45,11.47,24000.0
2012-03-13 09:50:00,11.47,11.47,11.42,11.42,35200.0,11.47,11.47,11.42,11.42,35200.0
2012-03-13 10:00:00,11.42,11.42,11.35,11.35,34400.0,11.42,11.42,11.35,11.35,34400.0
2012-03-13 10:10:00,11.36,11.4,11.35,11.38,81200.0,11.36,11.4,11.35,11.38,81200.0
2012-03-13 10:20:00,11.39,11.4,11.37,11.38,74800.0,11.39,11.4,11.37,11.38,74800.0
2012-03-13 10:30:00,11.38,11.4,11.35,11.35,77200.0,11.38,11.4,11.35,11.35,77200.0
2012-03-13 10:40:00,11.36,11.4,11.36,11.38,70800.0,11.36,11.4,11.36,11.38,70800.0
2012-03-13 10:50:00,11.38,11.38,11.37,11.37,30400.0,11.38,11.38,11.37,11.37,30400.0
2012-03-13 11:00:00,11.37,11.38,11.36,11.37,19200.0,11.37,11.38,11.36,11.37,19200.0
2012-03-13 11:10:00,11.37,11.38,11.35,11.35,26000.0,11.37,11.38,11.35,11.35,26000.0
2012-03-13 11:20:00,11.35,11.37,11.35,11.37,61200.0,11.35,11.37,11.35,11.37,61200.0
2012-03-13 11:30:00,11.37,11.38,11.36,11.37,54400.0,11.37,11.38,11.36,11.37,54400.0
2012-03-13 11:40:00,11.37,11.39,11.35,11.35,26800.0,11.37,11.39,11.35,11.35,26800.0
2012-03-13 11:50:00,11.36,11.37,11.35,11.36,30000.0,11.36,11.37,11.35,11.36,30000.0
2012-03-13 12:00:00,11.34,11.38,11.34,11.36,33600.0,11.34,11.38,11.34,11.36,33600.0
2012-03-13 12:10:00,11.37,11.38,11.36,11.37,24800.0,11.37,11.38,11.36,11.37,24800.0
2012-03-13 12:20:00,11.37,11.38,11.36,11.36,16400.0,11.37,11.38,11.36,11.36,16400.0
2012-03-13 12:30:00,11.35,11.36,11.34,11.35,24800.0,11.35,11.36,11.34,11.35,24800.0
2012-03-13 12:40:00,11.35,11.35,11.33,11.34,25600.0,11.35,11.35,11.33,11.34,25600.0
2012-03-13 12:50:00,11.34,11.35,11.33,11.34,47600.0,11.34,11.35,11.33,11.34,47600.0
2012-03-13 13:00:00,11.34,11.36,11.34,11.36,18800.0,11.34,11.36,11.34,11.36,18800.0
2012-03-13 13:10:00,11.36,11.36,11.32,11.32,40800.0,11.36,11.36,11.32,11.32,40800.0
2012-03-13 13:20:00,11.32,11.33,11.32,11.33,38400.0,11.32,11.33,11.32,11.33,38400.0
2012-03-13 13:30:00,11.32,11.33,11.32,11.32,36000.0,11.32,11.33,11.32,11.32,36000.0
2012-03-13 13:40:00,11.33,11.34,11.33,11.34,8000.0,11.33,11.34,11.33,11.34,8000.0
2012-03-13 13:50:00,11.34,11.35,11.34,11.35,7600.0,11.34,11.35,11.34,11.35,7600.0
2012-03-13 14:00:00,11.35,11.35,11.33,11.34,32000.0,11.35,11.35,11.33,11.34,32000.0
2012-03-13 14:10:00,11.33,11.36,11.33,11.36,57600.0,11.33,11.36,11.33,11.36,57600.0
2012-03-13 14:20:00,11.35,11.37,11.35,11.36,90000.0,11.35,11.37,11.35,11.36,90000.0
2012-03-13 14:30:00,11.36,11.37,11.35,11.37,57600.0,11.36,11.37,11.35,11.37,57600.0
2012-03-13 14:40:00,11.38,11.38,11.35,11.37,158400.0,11.38,11.38,11.35,11.37,158400.0
2012-03-13 14:50:00,11.37,11.4,11.37,11.4,34400.0,11.37,11.4,11.37,11.4,34400.0
2012-03-13 15:00:00,11.4,11.43,11.4,11.4,94800.0,11.4,11.43,11.4,11.4,94800.0
2012-03-13 15:10:00,11.4,11.43,11.39,11.43,105600.0,11.4,11.43,11.39,11.43,105600.0
2012-03-13 15:20:00,11.43,11.46,11.42,11.44,102800.0,11.43,11.46,11.42,11.44,102800.0
2012-03-13 15:30:00,11.44,11.46,11.44,11.45,80000.0,11.44,11.46,11.44,11.45,80000.0
2012-03-13 15:40:00,11.45,11.48,11.44,11.46,132400.0,11.45,11.48,11.44,11.46,132400.0
2012-03-13 15:50:00,11.45,11.47,11.41,11.41,491200.0,11.45,11.47,11.41,11.41,491200.0
2012-03-14 09:30:00,11.37,11.43,11.33,11.34,127200.0,11.37,11.43,11.33,11.34,127200.0
2012-03-14 09:40:00,11.35,11.4,11.35,11.4,39600.0,11.35,11.4,11.35,11.4,39600.0
2012-03-14 09:50:00,11.4,11.42,11.38,11.41,79600.0,11.4,11.42,11.38,11.41,79600.0
2012-03-14 10:00:00,11.42,11.42,11.4,11.42,68800.0,11.42,11.42,11.4,11.42,68800.0
2012-03-14 10:10:00,11.41,11.46,11.41,11.46,48000.0,11.41,11.46,11.41,11.46,48000.0
2012-03-14 10:20:00,11.46,11.47,11.44,11.45,120400.0,11.46,11.47,11.44,11.45,120400.0
2012-03-14 10:30:00,11.46,11.48,11.45,11.47,46000.0,11.46,11.48,11.45,11.47,46000.0
2012-03-14 10:40:00,11.47,11.47,11.43,11.44,33200.0,11.47,11.47,11.43,11.44,33200.0
2012-03-14 10:50:00,11.43,11.43,11.39,11.4,32800.0,11.43,11.43,11.39,11.4,32800.0
2012-03-14 11:00:00,11.4,11.4,11.37,11.39,41600.0,11.4,11.4,11.37,11.39,41600.0
2012-03-14 11:10:00,11.39,11.42,11.38,11.39,154000.0,11.39,11.42,11.38,11.39,154000.0
2012-03-14 11:20:00,11.39,11.4,11.38,11.39,48400.0,11.39,11.4,11.38,11.39,48400.0
2012-03-14 11:30:00,11.39,11.4,11.36,11.38,33600.0,11.39,11.4,11.36,11.38,33600.0
2012-03-14 11:40:00,11.4,11.4,11.39,11.4,58400.0,11.4,11.4,11.39,11.4,58400.0
2012-03-14 11:50:00,11.4,11.42,11.38,11.38,166800.0,11.4,11.42,11.38,11.38,166800.0
2012-03-14 12:00:00,11.39,11.41,11.39,11.41,26000.0,11.39,11.41,11.39,11.41,26000.0
2012-03-14 12:10:00,11.41,11.44,11.41,11.43,31200.0,11.41,11.44,11.41,11.43,31200.0
2012-03-14 12:20:00,11.43,11.46,11.43,11.45,30000.0,11.43,11.46,11.43,11.45,30000.0
2012-03-14 12:30:00,11.45,11.47,11.44,11.47,29200.0,11.45,11.47,11.44,11.47,29200.0
2012-03-14 12:40:00,11.47,11.47,11.46,11.47,27600.0,11.47,11.47,11.46,11.47,27600.0
2012-03-14 12:50:00,11.47,11.48,11.46,11.47,27200.0,11.47,11.48,11.46,11.47,27200.0
2012-03-14 13:00:00,11.47,11.47,11.46,11.46,32800.0,11.47,11.47,11.46,11.46,32800.0
2012-03-14 13:10:00,11.46,11.46,11.42,11.45,40400.0,11.46,11.46,11.42,11.45,40400.0
2012-03-14 13:20:00,11.45,11.46,11.44,11.45,118400.0,11.45,11.46,11.44,11.45,118400.0
2012-03-14 13:30:00,11.45,11.45,11.43,11.44,44800.0,11.45,11.45,11.43,11.44,44800.0
2012-03-14 13:40:00,11.44,11.45,11.42,11.44,29600.0,11.44,11.45,11.42,11.44,29600.0
2012-03-14 13:50:00,11.43,11.44,11.4,11.41,30400.0,11.43,11.44,11.4,11.41,30400.0
2012-03-14 14:00:00,11.4,11.44,11.4,11.42,41200.0,11.4,11.44,11.4,11.42,41200.0
2012-03-14 14:10:00,11.42,11.42,11.4,11.4,34800.0,11.42,11.42,11.4,11.4,34800.0
2012-03-14 14:20:00,11.4,11.41,11.38,11.38,51600.0,11.4,11.41,11.38,11.38,51600.0
2012-03-14 14:30:00,11.38,11.38,11.35,11.35,28800.0,11.38,11.38,11.35,11.35,28800.0
2012-03-14 14:40:00,11.35,11.35,11.33,11.35,41200.0,11.35,11.35,11.33,11.35,41200.0
2012-03-14 14:50:00,11.34,11.35,11.31,11.33,48800.0,11.34,11.35,11.31,11.33,48800.0
2012-03-14 15:00:00,11.33,11.34,11.32,11.34,38400.0,11.33,11.34,11.32,11.34,38400.0
2012-03-14 15:10:00,11.33,11.36,11.32,11.34,58400.0,11.33,11.36,11.32,11.34,58400.0
2012-03-14 15:20:00,11.34,11.38,11.34,11.37,76000.0,11.34,11.38,11.34,11.37,76000.0
2012-03-14 15:30:00,11.38,11.4,11.37,11.39,95200.0,11.38,11.4,11.37,11.39,95200.0
2012-03-14 15:40:00,11.39,11.4,11.36,11.36,127600.0,11.39,11.4,11.36,11.36,127600.0
2012-03-14 15:50:00,11.37,11.39,11.36,11.37,162000.0,11.37,11.39,11.36,11.37,162000.0
2012-03-15 09:30:00,11.39,11.51,11.38,11.47,162000.0,11.39,11.51,11.38,11.47,162000.0
2012-03-15 09:40:00,11.47,11.53,11.46,11.52,22800.0,11.47,11.53,11.46,11.52,22800.0
2012-03-15 09:50:00,11.52,11.58,11.51,11.52,119600.0,11.52,11.58,11.51,11.52,119600.0
2012-03-15 10:00:00,11.52,11.56,11.52,11.55,120000.0,11.52,11.56,11.52,11.55,120000.0
2012-03-15 10:10:00,11.55,11.62,11.52,11.62,86000.0,11.55,11.62,11.52,11.62,86000.0
2012-03-15 10:20:00,11.63,11.65,11.62,11.65,36800.0,11.63,11.65,11.62,11.65,36800.0
2012-03-15 10:30:00,11.65,11.65,11.61,11.62,66000.0,11.65,11.65,11.61,11.62,66000.0
2012-03-15 10:40:00,11.63,11.65,11.62,11.65,42800.0,11.63,11.65,11.62,11.65,42800.0
2012-03-15 10:50:00,11.65,11.68,11.65,11.65,23600.0,11.65,11.68,11.65,11.65,23600.0
2012-03-15 11:00:00,11.65,11.68,11.63,11.65,42000.0,11.65,11.68,11.63,11.65,42000.0
2012-03-15 11:10:00,11.64,11.66,11.63,11.63,20000.0,11.64,11.66,11.63,11.63,20000.0
2012-03-15 11:20:00,11.63,11.65,11.62,11.65,26000.0,11.63,11.65,11.62,11.65,26000.0
2012-03-15 11:30:00,11.66,11.67,11.63,11.63,22800.0,11.66,11.67,11.63,11.63,22800.0
2012-03-15 11:40:00,11.64,11.68,11.64,11.65,47200.0,11.64,11.68,11.64,11.65,47200.0
2012-03-15 11:50:00,11.65,11.68,11.64,11.67,33600.0,11.65,11.68,11.64,11.67,33600.0
2012-03-15 12:00:00,11.67,11.71,11.67,11.67,44800.0,11.67,11.71,11.67,11.67,44800.0
2012-03-15 12:10:00,11.67,11.67,11.63,11.67,119200.0,11.67,11.67,11.63,11.67,119200.0
2012-03-15 12:20:00,11.66,11.67,11.66,11.67,28400.0,11.66,11.67,11.66,11.67,28400.0
2012-03-15 12:30:00,11.66,11.67,11.66,11.67,23200.0,11.66,11.67,11.66,11.67,23200.0
2012-03-15 12:40:00,11.68,11.69,11.66,11.67,64400.0,11.68,11.69,11.66,11.67,64400.0
2012-03-15 12:50:00,11.67,11.68,11.67,11.68,41600.0,11.67,11.68,11.67,11.68,41600.0
2012-03-15 13:00:00,11.68,11.69,11.67,11.69,14000.0,11.68,11.69,11.67,11.69,14000.0
2012-03-15 13:10:00,11.69,11.71,11.69,11.69,31600.0,11.69,11.71,11.69,11.69,31600.0
2012-03-15 13:20:00,11.7,11.71,11.7,11.7,42400.0,11.7,11.71,11.7,11.7,42400.0
2012-03-15 13:30:00,11.7,11.7,11.68,11.68,28000.0,11.7,11.7,11.68,11.68,28000.0
2012-03-15 13:40:00,11.69,11.69,11.66,11.66,41600.0,11.69,11.69,11.66,11.66,41600.0
2012-03-15 13:50:00,11.66,11.67,11.6,11.6,64800.0,11.66,11.67,11.6,11.6,64800.0
2012-03-15 14:00:00,11.6,11.6,11.58,11.58,100800.0,11.6,11.6,11.58,11.58,100800.0
2012-03-15 14:10:00,11.58,11.61,11.56,11.6,38400.0,11.58,11.61,11.56,11.6,38400.0
2012-03-15 14:20:00,11.6,11.61,11.59,11.59,15600.0,11.6,11.61,11.59,11.59,15600.0
2012-03-15 14:30:00,11.58,11.6,11.56,11.58,31600.0,11.58,11.6,11.56,11.58,31600.0
2012-03-15 14:40:00,11.58,11.59,11.55,11.55,50000.0,11.58,11.59,11.55,11.55,50000.0
2012-03-15 14:50:00,11.54,11.56,11.53,11.56,43200.0,11.54,11.56,11.53,11.56,43200.0
2012-03-15 15:00:00,11.56,11.61,11.55,11.6,152800.0,11.56,11.61,11.55,11.6,152800.0
2012-03-15 15:10:00,11.6,11.63,11.59,11.61,78400.0,11.6,11.63,11.59,11.61,78400.0
2012-03-15 15:20:00,11.6,11.61,11.58,11.59,50000.0,11.6,11.61,11.58,11.59,50000.0
2012-03-15 15:30:00,11.6,11.61,11.58,11.58,50000.0,11.6,11.61,11.58,11.58,50000.0
2012-03-15 15:40:00,11.59,11.59,11.56,11.56,61200.0,11.59,11.59,11.56,11.56,61200.0
2012-03-15 15:50:00,11.56,11.59,11.56,11.56,133600.0,11.56,11.59,11.56,11.56,133600.0
2012-03-16 09:30:00,11.56,11.63,11.56,11.61,324800.0,11.56,11.63,11.56,11.61,324800.0
2012-03-16 09:40:00,11.62,11.62,11.56,11.56,12400.0,11.62,11.62,11.56,11.56,12400.0
2012-03-16 09:50:00,11.56,11.57,11.55,11.55,6400.0,11.56,11.57,11.55,11.55,6400.0
2012-03-16 10:00:00,11.55,11.57,11.54,11.54,8400.0,11.55,11.57,11.54,11.54,8400.0
2012-03-16 10:10:00,11.54,11.55,11.48,11.49,11600.0,11.54,11.55,11.48,11.49,11600.0
2012-03-16 10:20:00,11.49,11.58,11.49,11.57,60000.0,11.49,11.58,11.49,11.57,60000.0
2012-03-16 10:30:00,11.56,11.59,11.54,11.58,32000.0,11.56,11.59,11.54,11.58,32000.0
2012-03-16 10:40:00,11.59,11.59,11.54,11.54,22400.0,11.59,11.59,11.54,11.54,22400.0
2012-03-16 10:50:00,11.55,11.55,11.54,11.54,24000.0,11.55,11.55,11.54,11.54,24000.0
2012-03-16 11:00:00,11.53,11.54,11.51,11.51,14800.0,11.53,11.54,11.51,11.51,14800.0
2012-03-16 11:10:00,11.51,11.51,11.47,11.47,12000.0,11.51,11.51,11.47,11.47,12000.0
2012-03-16 11:20:00,11.47,11.49,11.47,11.49,10000.0,11.47,11.49,11.47,11.49,10000.0
2012-03-16 11:30:00,11.5,11.51,11.5,11.5,8800.0,11.5,11.51,11.5,11.5,8800.0
2012-03-16 11:40:00,11.49,11.51,11.48,11.5,130000.0,11.49,11.51,11.48,11.5,130000.0
2012-03-16 11:50:00,11.49,11.53,11.49,11.53,27200.0,11.49,11.53,11.49,11.53,27200.0
2012-03-16 12:00:00,11.53,11.53,11.5,11.5,20000.0,11.53,11.53,11.5,11.5,20000.0
2012-03-16 12:10:00,11.49,11.49,11.48,11.49,65200.0,11.49,11.49,11.48,11.49,65200.0
2012-03-16 12:20:00,11.49,11.49,11.47,11.47,19600.0,11.49,11.49,11.47,11.47,19600.0
2012-03-16 12:30:00,11.47,11.47,11.46,11.46,23600.0,11.47,11.47,11.46,11.46,23600.0
2012-03-16 12:40:00,11.46,11.46,11.43,11.44,27200.0,11.46,11.46,11.43,11.44,27200.0
2012-03-16 12:50:00,11.44,11.45,11.42,11.43,27200.0,11.44,11.45,11.42,11.43,27200.0
2012-03-16 13:00:00,11.43,11.43,11.42,11.42,18800.0,11.43,11.43,11.42,11.42,18800.0
2012-03-16 13:10:00,11.43,11.43,11.4,11.43,46400.0,11.43,11.43,11.4,11.43,46400.0
2012-03-16 13:20:00,11.43,11.44,11.43,11.43,16000.0,11.43,11.44,11.43,11.43,16000.0
2012-03-16 13:30:00,11.43,11.43,11.43,11.43,34800.0,11.43,11.43,11.43,11.43,34800.0
2012-03-16 13:40:00,11.43,11.43,11.41,11.42,49600.0,11.43,11.43,11.41,11.42,49600.0
2012-03-16 13:50:00,11.42,11.44,11.42,11.43,32400.0,11.42,11.44,11.42,11.43,32400.0
2012-03-16 14:00:00,11.44,11.44,11.42,11.42,26400.0,11.44,11.44,11.42,11.42,26400.0
2012-03-16 14:10:00,11.42,11.42,11.4,11.41,28800.0,11.42,11.42,11.4,11.41,28800.0
2012-03-16 14:20:00,11.4,11.41,11.38,11.38,29600.0,11.4,11.41,11.38,11.38,29600.0
2012-03-16 14:30:00,11.38,11.39,11.37,11.38,32800.0,11.38,11.39,11.37,11.38,32800.0
2012-03-16 14:40:00,11.38,11.39,11.38,11.38,42000.0,11.38,11.39,11.38,11.38,42000.0
2012-03-16 14:50:00,11.38,11.39,11.38,11.38,48800.0,11.38,11.39,11.38,11.38,48800.0
2012-03-16 15:00:00,11.38,11.4,11.38,11.39,156000.0,11.38,11.4,11.38,11.39,156000.0
2012-03-16 15:10:00,11.39,11.41,11.37,11.4,75600.0,11.39,11.41,11.37,11.4,75600.0
2012-03-16 15:20:00,11.4,11.41,11.38,11.38,50800.0,11.4,11.41,11.38,11.38,50800.0
2012-03-16 15:30:00,11.38,11.38,11.36,11.36,144400.0,11.38,11.38,11.36,11.36,144400.0
2012-03-16 15:40:00,11.36,11.37,11.35,11.35,113200.0,11.36,11.37,11.35,11.35,113200.0
2012-03-16 15:50:00,11.36,11.37,11.35,11.36,181600.0,11.36,11.37,11.35,11.36,181600.0
2012-03-19 09:30:00,11.31,11.36,11.31,11.34,36800.0,11.31,11.36,11.31,11.34,36800.0
2012-03-19 09:40:00,11.36,11.36,11.34,11.35,39200.0,11.36,11.36,11.34,11.35,39200.0
2012-03-19 09:50:00,11.36,11.37,11.31,11.35,100800.0,11.36,11.37,11.31,11.35,100800.0
2012-03-19 10:00:00,11.35,11.36,11.3,11.3,85600.0,11.35,11.36,11.3,11.3,85600.0
2012-03-19 10:10:00,11.32,11.34,11.31,11.32,96800.0,11.32,11.34,11.31,11.32,96800.0
2012-03-19 10:20:00,11.33,11.33,11.29,11.3,45600.0,11.33,11.33,11.29,11.3,45600.0
2012-03-19 10:30:00,11.3,11.31,11.29,11.31,34800.0,11.3,11.31,11.29,11.31,34800.0
2012-03-19 10:40:00,11.31,11.31,11.29,11.3,30800.0,11.31,11.31,11.29,11.3,30800.0
2012-03-19 10:50:00,11.3,11.31,11.25,11.28,44000.0,11.3,11.31,11.25,11.28,44000.0
2012-03-19 11:00:00,11.28,11.3,11.26,11.3,42400.0,11.28,11.3,11.26,11.3,42400.0
2012-03-19 11:10:00,11.3,11.31,11.28,11.29,66800.0,11.3,11.31,11.28,11.29,66800.0
2012-03-19 11:20:00,11.29,11.31,11.28,11.3,15200.0,11.29,11.31,11.28,11.3,15200.0
2012-03-19 11:30:00,11.31,11.32,11.28,11.32,99200.0,11.31,11.32,11.28,11.32,99200.0
2012-03-19 11:40:00,11.32,11.35,11.3,11.34,92000.0,11.32,11.35,11.3,11.34,92000.0
2012-03-19 11:50:00,11.34,11.35,11.33,11.33,40400.0,11.34,11.35,11.33,11.33,40400.0
2012-03-19 12:00:00,11.33,11.33,11.3,11.3,120400.0,11.33,11.33,11.3,11.3,120400.0
2012-03-19 12:10:00,11.3,11.31,11.29,11.3,91200.0,11.3,11.31,11.29,11.3,91200.0
2012-03-19 12:20:00,11.3,11.31,11.29,11.3,56800.0,11.3,11.31,11.29,11.3,56800.0
2012-03-19 12:30:00,11.31,11.35,11.31,11.35,44400.0,11.31,11.35,11.31,11.35,44400.0
2012-03-19 12:40:00,11.34,11.35,11.33,11.34,63600.0,11.34,11.35,11.33,11.34,63600.0
2012-03-19 12:50:00,11.34,11.35,11.33,11.35,101600.0,11.34,11.35,11.33,11.35,101600.0
2012-03-19 13:00:00,11.35,11.39,11.35,11.37,100400.0,11.35,11.39,11.35,11.37,100400.0
2012-03-19 13:10:00,11.38,11.4,11.37,11.38,46800.0,11.38,11.4,11.37,11.38,46800.0
2012-03-19 13:20:00,11.38,11.43,11.38,11.42,85600.0,11.38,11.43,11.38,11.42,85600.0
2012-03-19 13:30:00,11.42,11.45,11.41,11.44,32800.0,11.42,11.45,11.41,11.44,32800.0
2012-03-19 13:40:00,11.44,11.46,11.44,11.45,46800.0,11.44,11.46,11.44,11.45,46800.0
2012-03-19 13:50:00,11.45,11.46,11.43,11.46,34000.0,11.45,11.46,11.43,11.46,34000.0
2012-03-19 14:00:00,11.46,11.49,11.46,11.48,40000.0,11.46,11.49,11.46,11.48,40000.0
2012-03-19 14:10:00,11.48,11.51,11.48,11.49,26400.0,11.48,11.51,11.48,11.49,26400.0
2012-03-19 14:20:00,11.49,11.51,11.49,11.49,33200.0,11.49,11.51,11.49,11.49,33200.0
2012-03-19 14:30:00,11.49,11.51,11.49,11.51,46400.0,11.49,11.51,11.49,11.51,46400.0
2012-03-19 14:40:00,11.51,11.51,11.5,11.51,21600.0,11.51,11.51,11.5,11.51,21600.0
2012-03-19 14:50:00,11.51,11.52,11.5,11.51,46000.0,11.51,11.52,11.5,11.51,46000.0
2012-03-19 15:00:00,11.51,11.53,11.51,11.53,47200.0,11.51,11.53,11.51,11.53,47200.0
2012-03-19 15:10:00,11.53,11.53,11.52,11.53,39600.0,11.53,11.53,11.52,11.53,39600.0
2012-03-19 15:20:00,11.52,11.53,11.51,11.52,45600.0,11.52,11.53,11.51,11.52,45600.0
2012-03-19 15:30:00,11.51,11.52,11.5,11.51,47600.0,11.51,11.52,11.5,11.51,47600.0
2012-03-19 15:40:00,11.51,11.51,11.49,11.49,122800.0,11.51,11.51,11.49,11.49,122800.0
2012-03-19 15:50:00,11.49,11.5,11.47,11.47,368800.0,11.49,11.5,11.47,11.47,368800.0
2012-03-20 09:30:00,11.41,11.44,11.36,11.37,26800.0,11.41,11.44,11.36,11.37,26800.0
2012-03-20 09:40:00,11.37,11.4,11.35,11.36,37600.0,11.37,11.4,11.35,11.36,37600.0
2012-03-20 09:50:00,11.36,11.37,11.33,11.35,67200.0,11.36,11.37,11.33,11.35,67200.0
2012-03-20 10:00:00,11.33,11.38,11.33,11.36,150400.0,11.33,11.38,11.33,11.36,150400.0
2012-03-20 10:10:00,11.36,11.37,11.36,11.36,25600.0,11.36,11.37,11.36,11.36,25600.0
2012-03-20 10:20:00,11.36,11.37,11.35,11.36,44000.0,11.36,11.37,11.35,11.36,44000.0
2012-03-20 10:30:00,11.34,11.36,11.32,11.35,48800.0,11.34,11.36,11.32,11.35,48800.0
2012-03-20 10:40:00,11.35,11.35,11.32,11.33,36400.0,11.35,11.35,11.32,11.33,36400.0
2012-03-20 10:50:00,11.33,11.35,11.33,11.34,78400.0,11.33,11.35,11.33,11.34,78400.0
2012-03-20 11:00:00,11.33,11.37,11.31,11.36,31200.0,11.33,11.37,11.31,11.36,31200.0
2012-03-20 11:10:00,11.36,11.37,11.35,11.35,25200.0,11.36,11.37,11.35,11.35,25200.0
2012-03-20 11:20:00,11.35,11.36,11.35,11.36,18800.0,11.35,11.36,11.35,11.36,18800.0
2012-03-20 11:30:00,11.35,11.36,11.34,11.36,52000.0,11.35,11.36,11.34,11.36,52000.0
2012-03-20 11:40:00,11.36,11.37,11.32,11.32,124000.0,11.36,11.37,11.32,11.32,124000.0
2012-03-20 11:50:00,11.33,11.33,11.29,11.33,98000.0,11.33,11.33,11.29,11.33,98000.0
2012-03-20 12:00:00,11.31,11.33,11.29,11.3,132800.0,11.31,11.33,11.29,11.3,132800.0
2012-03-20 12:10:00,11.29,11.29,11.26,11.26,50000.0,11.29,11.29,11.26,11.26,50000.0
2012-03-20 12:20:00,11.26,11.27,11.22,11.22,50000.0,11.26,11.27,11.22,11.22,50000.0
2012-03-20 12:30:00,11.23,11.23,11.22,11.22,52000.0,11.23,11.23,11.22,11.22,52000.0
2012-03-20 12:40:00,11.22,11.23,11.22,11.22,12000.0,11.22,11.23,11.22,11.22,12000.0
2012-03-20 12:50:00,11.21,11.22,11.21,11.22,11200.0,11.21,11.22,11.21,11.22,11200.0
2012-03-20 13:00:00,11.2,11.25,11.19,11.24,38400.0,11.2,11.25,11.19,11.24,38400.0
2012-03-20 13:10:00,11.24,11.26,11.24,11.25,13600.0,11.24,11.26,11.24,11.25,13600.0
2012-03-20 13:20:00,11.25,11.26,11.22,11.22,13200.0,11.25,11.26,11.22,11.22,13200.0
2012-03-20 13:30:00,11.22,11.23,11.21,11.22,30000.0,11.22,11.23,11.21,11.22,30000.0
2012-03-20 13:40:00,11.23,11.24,11.23,11.23,15200.0,11.23,11.24,11.23,11.23,15200.0
2012-03-20 13:50:00,11.23,11.26,11.23,11.25,13600.0,11.23,11.26,11.23,11.25,13600.0
2012-03-20 14:00:00,11.24,11.25,11.22,11.22,46800.0,11.24,11.25,11.22,11.22,46800.0
2012-03-20 14:10:00,11.22,11.25,11.19,11.24,62400.0,11.22,11.25,11.19,11.24,62400.0
2012-03-20 14:20:00,11.24,11.26,11.21,11.22,23600.0,11.24,11.26,11.21,11.22,23600.0
2012-03-20 14:30:00,11.22,11.24,11.22,11.22,25600.0,11.22,11.24,11.22,11.22,25600.0
2012-03-20 14:40:00,11.22,11.23,11.21,11.22,57200.0,11.22,11.23,11.21,11.22,57200.0
2012-03-20 14:50:00,11.22,11.23,11.21,11.23,46000.0,11.22,11.23,11.21,11.23,46000.0
2012-03-20 15:00:00,11.23,11.23,11.2,11.21,66800.0,11.23,11.23,11.2,11.21,66800.0
2012-03-20 15:10:00,11.21,11.21,11.18,11.19,60800.0,11.21,11.21,11.18,11.19,60800.0
2012-03-20 15:20:00,11.19,11.19,11.18,11.19,72000.0,11.19,11.19,11.18,11.19,72000.0
2012-03-20 15:30:00,11.19,11.2,11.18,11.19,82000.0,11.19,11.2,11.18,11.19,82000.0
2012-03-20 15:40:00,11.18,11.2,11.17,11.19,271600.0,11.18,11.2,11.17,11.19,271600.0
2012-03-20 15:50:00,11.19,11.19,11.18,11.18,178400.0,11.19,11.19,11.18,11.18,178400.0
2012-03-21 09:30:00,11.19,11.21,11.13,11.13,88400.0,11.19,11.21,11.13,11.13,88400.0
2012-03-21 09:40:00,11.13,11.15,11.13,11.13,28000.0,11.13,11.15,11.13,11.13,28000.0
2012-03-21 09:50:00,11.15,11.15,11.1,11.12,46000.0,11.15,11.15,11.1,11.12,46000.0
2012-03-21 10:00:00,11.11,11.12,11.08,11.1,46000.0,11.11,11.12,11.08,11.1,46000.0
2012-03-21 10:10:00,11.09,11.11,11.06,11.06,32800.0,11.09,11.11,11.06,11.06,32800.0
2012-03-21 10:20:00,11.05,11.09,11.05,11.08,36000.0,11.05,11.09,11.05,11.08,36000.0
2012-03-21 10:30:00,11.09,11.11,11.08,11.11,56800.0,11.09,11.11,11.08,11.11,56800.0
2012-03-21 10:40:00,11.11,11.12,11.11,11.11,40000.0,11.11,11.12,11.11,11.11,40000.0
2012-03-21 10:50:00,11.11,11.13,11.09,11.11,55200.0,11.11,11.13,11.09,11.11,55200.0
2012-03-21 11:00:00,11.1,11.12,11.09,11.11,39200.0,11.1,11.12,11.09,11.11,39200.0
2012-03-21 11:10:00,11.11,11.11,11.09,11.1,34400.0,11.11,11.11,11.09,11.1,34400.0
2012-03-21 11:20:00,11.1,11.1,11.05,11.09,101600.0,11.1,11.1,11.05,11.09,101600.0
2012-03-21 11:30:00,11.09,11.12,11.09,11.09,83600.0,11.09,11.12,11.09,11.09,83600.0
2012-03-21 11:40:00,11.09,11.09,11.07,11.08,30000.0,11.09,11.09,11.07,11.08,30000.0
2012-03-21 11:50:00,11.08,11.1,11.04,11.04,135200.0,11.08,11.1,11.04,11.04,135200.0
2012-03-21 12:00:00,11.04,11.08,11.03,11.05,93600.0,11.04,11.08,11.03,11.05,93600.0
2012-03-21 12:10:00,11.06,11.09,11.06,11.09,185200.0,11.06,11.09,11.06,11.09,185200.0
2012-03-21 12:20:00,11.09,11.16,11.09,11.13,117600.0,11.09,11.16,11.09,11.13,117600.0
2012-03-21 12:30:00,11.12,11.14,11.12,11.14,40800.0,11.12,11.14,11.12,11.14,40800.0
2012-03-21 12:40:00,11.13,11.14,11.12,11.13,22000.0,11.13,11.14,11.12,11.13,22000.0
2012-03-21 12:50:00,11.13,11.15,11.12,11.12,69200.0,11.13,11.15,11.12,11.12,69200.0
2012-03-21 13:00:00,11.13,11.14,11.13,11.14,19200.0,11.13,11.14,11.13,11.14,19200.0
2012-03-21 13:10:00,11.13,11.14,11.1,11.13,23200.0,11.13,11.14,11.1,11.13,23200.0
2012-03-21 13:20:00,11.13,11.13,11.11,11.12,27200.0,11.13,11.13,11.11,11.12,27200.0
2012-03-21 13:30:00,11.12,11.13,11.1,11.12,12800.0,11.12,11.13,11.1,11.12,12800.0
2012-03-21 13:40:00,11.12,11.12,11.11,11.12,8800.0,11.12,11.12,11.11,11.12,8800.0
2012-03-21 13:50:00,11.12,11.13,11.11,11.11,31600.0,11.12,11.13,11.11,11.11,31600.0
2012-03-21 14:00:00,11.12,11.13,11.11,11.12,30000.0,11.12,11.13,11.11,11.12,30000.0
2012-03-21 14:10:00,11.12,11.13,11.12,11.13,54400.0,11.12,11.13,11.12,11.13,54400.0
2012-03-21 14:20:00,11.13,11.15,11.12,11.15,28000.0,11.13,11.15,11.12,11.15,28000.0
2012-03-21 14:30:00,11.15,11.18,11.14,11.14,76000.0,11.15,11.18,11.14,11.14,76000.0
2012-03-21 14:40:00,11.15,11.17,11.15,11.15,51600.0,11.15,11.17,11.15,11.15,51600.0
2012-03-21 14:50:00,11.15,11.15,11.13,11.15,17600.0,11.15,11.15,11.13,11.15,17600.0
2012-03-21 15:00:00,11.15,11.18,11.15,11.17,42000.0,11.15,11.18,11.15,11.17,42000.0
2012-03-21 15:10:00,11.17,11.18,11.15,11.17,56800.0,11.17,11.18,11.15,11.17,56800.0
2012-03-21 15:20:00,11.18,11.19,11.17,11.19,42400.0,11.18,11.19,11.17,11.19,42400.0
2012-03-21 15:30:00,11.19,11.2,11.17,11.17,90400.0,11.19,11.2,11.17,11.17,90400.0
2012-03-21 15:40:00,11.17,11.18,11.17,11.18,193600.0,11.17,11.18,11.17,11.18,193600.0
2012-03-21 15:50:00,11.18,11.18,11.17,11.18,374800.0,11.18,11.18,11.17,11.18,374800.0
2012-03-22 09:30:00,11.1,11.1,11.0,11.03,120800.0,11.1,11.1,11.0,11.03,120800.0
2012-03-22 09:40:00,11.05,11.06,11.03,11.06,148800.0,11.05,11.06,11.03,11.06,148800.0
2012-03-22 09:50:00,11.06,11.08,11.04,11.06,128000.0,11.06,11.08,11.04,11.06,128000.0
2012-03-22 10:00:00,11.06,11.06,11.04,11.05,155600.0,11.06,11.06,11.04,11.05,155600.0
2012-03-22 10:10:00,11.05,11.05,10.99,10.99,120400.0,11.05,11.05,10.99,10.99,120400.0
2012-03-22 10:20:00,11.0,11.05,10.98,11.05,167600.0,11.0,11.05,10.98,11.05,167600.0
2012-03-22 10:30:00,11.05,11.05,11.01,11.02,51600.0,11.05,11.05,11.01,11.02,51600.0
2012-03-22 10:40:00,11.02,11.04,11.0,11.03,131600.0,11.02,11.04,11.0,11.03,131600.0
2012-03-22 10:50:00,11.03,11.03,11.02,11.03,30000.0,11.03,11.03,11.02,11.03,30000.0
2012-03-22 11:00:00,11.03,11.04,11.01,11.04,144800.0,11.03,11.04,11.01,11.04,144800.0
2012-03-22 11:10:00,11.04,11.04,11.02,11.02,16400.0,11.04,11.04,11.02,11.02,16400.0
2012-03-22 11:20:00,11.02,11.03,11.02,11.03,44800.0,11.02,11.03,11.02,11.03,44800.0
2012-03-22 11:30:00,11.03,11.04,11.03,11.03,175200.0,11.03,11.04,11.03,11.03,175200.0
2012-03-22 11:40:00,11.03,11.04,11.02,11.03,102000.0,11.03,11.04,11.02,11.03,102000.0
2012-03-22 11:50:00,11.03,11.04,11.03,11.04,82000.0,11.03,11.04,11.03,11.04,82000.0
2012-03-22 12:00:00,11.04,11.05,11.04,11.04,51600.0,11.04,11.05,11.04,11.04,51600.0
2012-03-22 12:10:00,11.04,11.05,11.04,11.04,83200.0,11.04,11.05,11.04,11.04,83200.0
2012-03-22 12:20:00,11.04,11.06,11.04,11.06,56800.0,11.04,11.06,11.04,11.06,56800.0
2012-03-22 12:30:00,11.06,11.1,11.06,11.09,37200.0,11.06,11.1,11.06,11.09,37200.0
2012-03-22 12:40:00,11.09,11.1,11.06,11.1,30400.0,11.09,11.1,11.06,11.1,30400.0
2012-03-22 12:50:00,11.1,11.15,11.08,11.15,217600.0,11.1,11.15,11.08,11.15,217600.0
2012-03-22 13:00:00,11.15,11.17,11.15,11.15,38400.0,11.15,11.17,11.15,11.15,38400.0
2012-03-22 13:10:00,11.14,11.14,11.1,11.1,24000.0,11.14,11.14,11.1,11.1,24000.0
2012-03-22 13:20:00,11.1,11.12,11.1,11.12,31200.0,11.1,11.12,11.1,11.12,31200.0
2012-03-22 13:30:00,11.12,11.15,11.12,11.14,12000.0,11.12,11.15,11.12,11.14,12000.0
2012-03-22 13:40:00,11.14,11.16,11.14,11.15,73600.0,11.14,11.16,11.14,11.15,73600.0
2012-03-22 13:50:00,11.15,11.15,11.14,11.15,67200.0,11.15,11.15,11.14,11.15,67200.0
2012-03-22 14:00:00,11.15,11.15,11.13,11.13,94000.0,11.15,11.15,11.13,11.13,94000.0
2012-03-22 14:10:00,11.13,11.13,11.11,11.11,53200.0,11.13,11.13,11.11,11.11,53200.0
2012-03-22 14:20:00,11.11,11.11,11.09,11.1,68800.0,11.11,11.11,11.09,11.1,68800.0
2012-03-22 14:30:00,11.11,11.11,11.09,11.1,14000.0,11.11,11.11,11.09,11.1,14000.0
2012-03-22 14:40:00,11.09,11.1,11.09,11.1,19600.0,11.09,11.1,11.09,11.1,19600.0
2012-03-22 14:50:00,11.09,11.11,11.09,11.1,48000.0,11.09,11.11,11.09,11.1,48000.0
2012-03-22 15:00:00,11.09,11.11,11.07,11.08,85200.0,11.09,11.11,11.07,11.08,85200.0
2012-03-22 15:10:00,11.08,11.09,11.06,11.06,118800.0,11.08,11.09,11.06,11.06,118800.0
2012-03-22 15:20:00,11.06,11.1,11.05,11.09,60400.0,11.06,11.1,11.05,11.09,60400.0
2012-03-22 15:30:00,11.09,11.09,11.07,11.09,48400.0,11.09,11.09,11.07,11.09,48400.0
2012-03-22 15:40:00,11.09,11.11,11.08,11.1,82000.0,11.09,11.11,11.08,11.1,82000.0
2012-03-22 15:50:00,11.1,11.1,11.08,11.1,97600.0,11.1,11.1,11.08,11.1,97600.0
2012-03-23 09:30:00,11.09,11.11,11.04,11.1,105200.0,11.09,11.11,11.04,11.1,105200.0
2012-03-23 09:40:00,11.1,11.13,11.07,11.09,214000.0,11.1,11.13,11.07,11.09,214000.0
2012-03-23 09:50:00,11.1,11.11,11.07,11.08,323600.0,11.1,11.11,11.07,11.08,323600.0
2012-03-23 10:00:00,11.08,11.11,11.07,11.09,80400.0,11.08,11.11,11.07,11.09,80400.0
2012-03-23 10:10:00,11.08,11.1,11.06,11.08,204000.0,11.08,11.1,11.06,11.08,204000.0
2012-03-23 10:20:00,11.07,11.08,11.04,11.06,62400.0,11.07,11.08,11.04,11.06,62400.0
2012-03-23 10:30:00,11.07,11.09,11.06,11.08,41600.0,11.07,11.09,11.06,11.08,41600.0
2012-03-23 10:40:00,11.09,11.09,11.06,11.07,92800.0,11.09,11.09,11.06,11.07,92800.0
2012-03-23 10:50:00,11.08,11.11,11.07,11.09,52400.0,11.08,11.11,11.07,11.09,52400.0
2012-03-23 11:00:00,11.09,11.09,11.06,11.06,23200.0,11.09,11.09,11.06,11.06,23200.0
2012-03-23 11:10:00,11.07,11.08,11.06,11.06,38800.0,11.07,11.08,11.06,11.06,38800.0
2012-03-23 11:20:00,11.06,11.08,11.06,11.08,71600.0,11.06,11.08,11.06,11.08,71600.0
2012-03-23 11:30:00,11.08,11.09,11.08,11.09,27600.0,11.08,11.09,11.08,11.09,27600.0
2012-03-23 11:40:00,11.09,11.1,11.09,11.1,37600.0,11.09,11.1,11.09,11.1,37600.0
2012-03-23 11:50:00,11.09,11.11,11.09,11.09,22400.0,11.09,11.11,11.09,11.09,22400.0
2012-03-23 12:00:00,11.09,11.11,11.09,11.1,23200.0,11.09,11.11,11.09,11.1,23200.0
2012-03-23 12:10:00,11.1,11.14,11.09,11.13,212000.0,11.1,11.14,11.09,11.13,212000.0
2012-03-23 12:20:00,11.13,11.17,11.13,11.17,76800.0,11.13,11.17,11.13,11.17,76800.0
2012-03-23 12:30:00,11.17,11.2,11.16,11.2,106800.0,11.17,11.2,11.16,11.2,106800.0
2012-03-23 12:40:00,11.2,11.2,11.17,11.18,28000.0,11.2,11.2,11.17,11.18,28000.0
2012-03-23 12:50:00,11.18,11.19,11.17,11.19,44000.0,11.18,11.19,11.17,11.19,44000.0
2012-03-23 13:00:00,11.18,11.18,11.15,11.15,25200.0,11.18,11.18,11.15,11.15,25200.0
2012-03-23 13:10:00,11.15,11.17,11.14,11.17,31200.0,11.15,11.17,11.14,11.17,31200.0
2012-03-23 13:20:00,11.17,11.18,11.16,11.17,31200.0,11.17,11.18,11.16,11.17,31200.0
2012-03-23 13:30:00,11.17,11.18,11.15,11.17,32400.0,11.17,11.18,11.15,11.17,32400.0
2012-03-23 13:40:00,11.16,11.19,11.15,11.18,73600.0,11.16,11.19,11.15,11.18,73600.0
2012-03-23 13:50:00,11.19,11.19,11.15,11.15,119200.0,11.19,11.19,11.15,11.15,119200.0
2012-03-23 14:00:00,11.15,11.15,11.14,11.15,52800.0,11.15,11.15,11.14,11.15,52800.0
2012-03-23 14:10:00,11.14,11.18,11.14,11.16,62000.0,11.14,11.18,11.14,11.16,62000.0
2012-03-23 14:20:00,11.15,11.15,11.14,11.15,49200.0,11.15,11.15,11.14,11.15,49200.0
2012-03-23 14:30:00,11.15,11.18,11.14,11.15,106800.0,11.15,11.18,11.14,11.15,106800.0
2012-03-23 14:40:00,11.16,11.16,11.14,11.14,42000.0,11.16,11.16,11.14,11.14,42000.0
2012-03-23 14:50:00,11.14,11.16,11.13,11.15,48000.0,11.14,11.16,11.13,11.15,48000.0
2012-03-23 15:00:00,11.17,11.19,11.15,11.19,72400.0,11.17,11.19,11.15,11.19,72400.0
2012-03-23 15:10:00,11.18,11.22,11.17,11.19,172400.0,11.18,11.22,11.17,11.19,172400.0
2012-03-23 15:20:00,11.2,11.2,11.19,11.2,70400.0,11.2,11.2,11.19,11.2,70400.0
2012-03-23 15:30:00,11.19,11.22,11.19,11.2,133600.0,11.19,11.22,11.19,11.2,133600.0
2012-03-23 15:40:00,11.2,11.24,11.2,11.24,184800.0,11.2,11.24,11.2,11.24,184800.0
2012-03-23 15:50:00,11.24,11.24,11.21,11.22,232000.0,11.24,11.24,11.21,11.22,232000.0
2012-03-26 09:30:00,11.28,11.47,11.28,11.47,132400.0,11.28,11.47,11.28,11.47,132400.0
2012-03-26 09:40:00,11.48,11.54,11.48,11.53,34800.0,11.48,11.54,11.48,11.53,34800.0
2012-03-26 09:50:00,11.52,11.52,11.48,11.49,40400.0,11.52,11.52,11.48,11.49,40400.0
2012-03-26 10:00:00,11.49,11.59,11.48,11.58,84800.0,11.49,11.59,11.48,11.58,84800.0
2012-03-26 10:10:00,11.56,11.59,11.53,11.53,75200.0,11.56,11.59,11.53,11.53,75200.0
2012-03-26 10:20:00,11.54,11.56,11.53,11.54,46800.0,11.54,11.56,11.53,11.54,46800.0
2012-03-26 10:30:00,11.54,11.54,11.5,11.5,38000.0,11.54,11.54,11.5,11.5,38000.0
2012-03-26 10:40:00,11.5,11.54,11.5,11.52,34800.0,11.5,11.54,11.5,11.52,34800.0
2012-03-26 10:50:00,11.52,11.59,11.52,11.59,21600.0,11.52,11.59,11.52,11.59,21600.0
2012-03-26 11:00:00,11.58,11.64,11.58,11.64,73600.0,11.58,11.64,11.58,11.64,73600.0
2012-03-26 11:10:00,11.64,11.65,11.62,11.64,69200.0,11.64,11.65,11.62,11.64,69200.0
2012-03-26 11:20:00,11.63,11.63,11.6,11.6,36800.0,11.63,11.63,11.6,11.6,36800.0
2012-03-26 11:30:00,11.6,11.6,11.59,11.59,26400.0,11.6,11.6,11.59,11.59,26400.0
2012-03-26 11:40:00,11.59,11.59,11.58,11.59,41600.0,11.59,11.59,11.58,11.59,41600.0
2012-03-26 11:50:00,11.59,11.61,11.58,11.59,21200.0,11.59,11.61,11.58,11.59,21200.0
2012-03-26 12:00:00,11.59,11.63,11.58,11.63,31600.0,11.59,11.63,11.58,11.63,31600.0
2012-03-26 12:10:00,11.63,11.64,11.63,11.63,37600.0,11.63,11.64,11.63,11.63,37600.0
2012-03-26 12:20:00,11.63,11.65,11.62,11.65,56400.0,11.63,11.65,11.62,11.65,56400.0
2012-03-26 12:30:00,11.65,11.65,11.63,11.65,50000.0,11.65,11.65,11.63,11.65,50000.0
2012-03-26 12:40:00,11.65,11.67,11.65,11.67,54400.0,11.65,11.67,11.65,11.67,54400.0
2012-03-26 12:50:00,11.67,11.68,11.65,11.66,66800.0,11.67,11.68,11.65,11.66,66800.0
2012-03-26 13:00:00,11.66,11.67,11.65,11.67,31200.0,11.66,11.67,11.65,11.67,31200.0
2012-03-26 13:10:00,11.67,11.69,11.66,11.69,79200.0,11.67,11.69,11.66,11.69,79200.0
2012-03-26 13:20:00,11.68,11.7,11.68,11.7,53600.0,11.68,11.7,11.68,11.7,53600.0
2012-03-26 13:30:00,11.69,11.71,11.68,11.7,54000.0,11.69,11.71,11.68,11.7,54000.0
2012-03-26 13:40:00,11.7,11.75,11.7,11.74,73600.0,11.7,11.75,11.7,11.74,73600.0
2012-03-26 13:50:00,11.74,11.78,11.74,11.77,132400.0,11.74,11.78,11.74,11.77,132400.0
2012-03-26 14:00:00,11.76,11.78,11.75,11.78,170400.0,11.76,11.78,11.75,11.78,170400.0
2012-03-26 14:10:00,11.78,11.8,11.78,11.79,110800.0,11.78,11.8,11.78,11.79,110800.0
2012-03-26 14:20:00,11.79,11.81,11.78,11.81,176800.0,11.79,11.81,11.78,11.81,176800.0
2012-03-26 14:30:00,11.81,11.96,11.81,11.94,462000.0,11.81,11.96,11.81,11.94,462000.0
2012-03-26 14:40:00,11.94,11.99,11.89,11.93,376800.0,11.94,11.99,11.89,11.93,376800.0
2012-03-26 14:50:00,11.93,12.02,11.93,12.0,254800.0,11.93,12.02,11.93,12.0,254800.0
2012-03-26 15:00:00,12.01,12.08,12.0,12.07,334800.0,12.01,12.08,12.0,12.07,334800.0
2012-03-26 15:10:00,12.06,12.1,12.03,12.04,268800.0,12.06,12.1,12.03,12.04,268800.0
2012-03-26 15:20:00,12.03,12.04,11.95,11.95,306000.0,12.03,12.04,11.95,11.95,306000.0
2012-03-26 15:30:00,11.95,11.96,11.9,11.91,305200.0,11.95,11.96,11.9,11.91,305200.0
2012-03-26 15:40:00,11.9,11.95,11.9,11.95,335200.0,11.9,11.95,11.9,11.95,335200.0
2012-03-26 15:50:00,11.94,12.02,11.94,11.98,626400.0,11.94,12.02,11.94,11.98,626400.0
2012-03-27 09:30:00,11.97,12.0,11.9,11.93,41600.0,11.97,12.0,11.9,11.93,41600.0
2012-03-27 09:40:00,11.93,11.93,11.88,11.89,36000.0,11.93,11.93,11.88,11.89,36000.0
2012-03-27 09:50:00,11.88,11.95,11.86,11.94,51200.0,11.88,11.95,11.86,11.94,51200.0
2012-03-27 10:00:00,11.93,11.93,11.86,11.87,60400.0,11.93,11.93,11.86,11.87,60400.0
2012-03-27 10:10:00,11.86,11.89,11.86,11.87,62800.0,11.86,11.89,11.86,11.87,62800.0
2012-03-27 10:20:00,11.87,11.88,11.83,11.87,53200.0,11.87,11.88,11.83,11.87,53200.0
2012-03-27 10:30:00,11.87,11.88,11.85,11.86,34000.0,11.87,11.88,11.85,11.86,34000.0
2012-03-27 10:40:00,11.86,11.86,11.81,11.83,42400.0,11.86,11.86,11.81,11.83,42400.0
2012-03-27 10:50:00,11.82,11.85,11.81,11.83,50800.0,11.82,11.85,11.81,11.83,50800.0
2012-03-27 11:00:00,11.81,11.84,11.8,11.8,88800.0,11.81,11.84,11.8,11.8,88800.0
2012-03-27 11:10:00,11.8,11.81,11.78,11.8,71200.0,11.8,11.81,11.78,11.8,71200.0
2012-03-27 11:20:00,11.79,11.79,11.71,11.72,71600.0,11.79,11.79,11.71,11.72,71600.0
2012-03-27 11:30:00,11.72,11.75,11.71,11.72,44400.0,11.72,11.75,11.71,11.72,44400.0
2012-03-27 11:40:00,11.72,11.72,11.67,11.67,56800.0,11.72,11.72,11.67,11.67,56800.0
2012-03-27 11:50:00,11.67,11.72,11.66,11.71,109600.0,11.67,11.72,11.66,11.71,109600.0
2012-03-27 12:00:00,11.71,11.73,11.71,11.72,32000.0,11.71,11.73,11.71,11.72,32000.0
2012-03-27 12:10:00,11.72,11.74,11.71,11.72,22800.0,11.72,11.74,11.71,11.72,22800.0
2012-03-27 12:20:00,11.72,11.72,11.69,11.69,26400.0,11.72,11.72,11.69,11.69,26400.0
2012-03-27 12:30:00,11.69,11.72,11.69,11.72,40000.0,11.69,11.72,11.69,11.72,40000.0
2012-03-27 12:40:00,11.72,11.72,11.7,11.72,26000.0,11.72,11.72,11.7,11.72,26000.0
2012-03-27 12:50:00,11.71,11.76,11.71,11.76,52800.0,11.71,11.76,11.71,11.76,52800.0
2012-03-27 13:00:00,11.76,11.81,11.76,11.81,63600.0,11.76,11.81,11.76,11.81,63600.0
2012-03-27 13:10:00,11.81,11.81,11.76,11.78,62000.0,11.81,11.81,11.76,11.78,62000.0
2012-03-27 13:20:00,11.78,11.79,11.69,11.69,242800.0,11.78,11.79,11.69,11.69,242800.0
2012-03-27 13:30:00,11.69,11.74,11.68,11.72,74400.0,11.69,11.74,11.68,11.72,74400.0
2012-03-27 13:40:00,11.72,11.74,11.71,11.74,41600.0,11.72,11.74,11.71,11.74,41600.0
2012-03-27 13:50:00,11.74,11.74,11.72,11.74,40400.0,11.74,11.74,11.72,11.74,40400.0
2012-03-27 14:00:00,11.73,11.74,11.71,11.73,59200.0,11.73,11.74,11.71,11.73,59200.0
2012-03-27 14:10:00,11.73,11.74,11.71,11.72,80800.0,11.73,11.74,11.71,11.72,80800.0
2012-03-27 14:20:00,11.72,11.73,11.71,11.72,144000.0,11.72,11.73,11.71,11.72,144000.0
2012-03-27 14:30:00,11.72,11.72,11.7,11.71,90400.0,11.72,11.72,11.7,11.71,90400.0
2012-03-27 14:40:00,11.71,11.72,11.71,11.71,36400.0,11.71,11.72,11.71,11.71,36400.0
2012-03-27 14:50:00,11.71,11.72,11.71,11.72,40400.0,11.71,11.72,11.71,11.72,40400.0
2012-03-27 15:00:00,11.72,11.72,11.71,11.71,88000.0,11.72,11.72,11.71,11.71,88000.0
2012-03-27 15:10:00,11.71,11.72,11.69,11.7,93600.0,11.71,11.72,11.69,11.7,93600.0
2012-03-27 15:20:00,11.69,11.7,11.68,11.69,91200.0,11.69,11.7,11.68,11.69,91200.0
2012-03-27 15:30:00,11.69,11.7,11.65,11.66,136800.0,11.69,11.7,11.65,11.66,136800.0
2012-03-27 15:40:00,11.65,11.7,11.65,11.69,252000.0,11.65,11.7,11.65,11.69,252000.0
2012-03-27 15:50:00,11.68,11.7,11.67,11.69,324000.0,11.68,11.7,11.67,11.69,324000.0
2012-03-28 09:30:00,11.68,11.88,11.57,11.87,266400.0,11.68,11.88,11.57,11.87,266400.0
2012-03-28 09:40:00,11.87,11.87,11.75,11.75,38800.0,11.87,11.87,11.75,11.75,38800.0
2012-03-28 09:50:00,11.74,11.8,11.72,11.77,23200.0,11.74,11.8,11.72,11.77,23200.0
2012-03-28 10:00:00,11.78,11.79,11.73,11.76,29200.0,11.78,11.79,11.73,11.76,29200.0
2012-03-28 10:10:00,11.74,11.75,11.7,11.71,14800.0,11.74,11.75,11.7,11.71,14800.0
2012-03-28 10:20:00,11.7,11.71,11.67,11.69,14000.0,11.7,11.71,11.67,11.69,14000.0
2012-03-28 10:30:00,11.69,11.7,11.65,11.68,71200.0,11.69,11.7,11.65,11.68,71200.0
2012-03-28 10:40:00,11.7,11.7,11.67,11.68,32000.0,11.7,11.7,11.67,11.68,32000.0
2012-03-28 10:50:00,11.68,11.72,11.67,11.69,132400.0,11.68,11.72,11.67,11.69,132400.0
2012-03-28 11:00:00,11.69,11.7,11.67,11.68,19600.0,11.69,11.7,11.67,11.68,19600.0
2012-03-28 11:10:00,11.68,11.69,11.68,11.69,16800.0,11.68,11.69,11.68,11.69,16800.0
2012-03-28 11:20:00,11.69,11.69,11.66,11.66,20400.0,11.69,11.69,11.66,11.66,20400.0
2012-03-28 11:30:00,11.66,11.67,11.64,11.67,32800.0,11.66,11.67,11.64,11.67,32800.0
2012-03-28 11:40:00,11.67,11.68,11.65,11.68,42400.0,11.67,11.68,11.65,11.68,42400.0
2012-03-28 11:50:00,11.68,11.68,11.63,11.67,37200.0,11.68,11.68,11.63,11.67,37200.0
2012-03-28 12:00:00,11.67,11.68,11.62,11.62,94800.0,11.67,11.68,11.62,11.62,94800.0
2012-03-28 12:10:00,11.62,11.64,11.59,11.64,74400.0,11.62,11.64,11.59,11.64,74400.0
2012-03-28 12:20:00,11.64,11.65,11.62,11.64,42800.0,11.64,11.65,11.62,11.64,42800.0
2012-03-28 12:30:00,11.63,11.64,11.62,11.62,50000.0,11.63,11.64,11.62,11.62,50000.0
2012-03-28 12:40:00,11.63,11.63,11.62,11.63,35200.0,11.63,11.63,11.62,11.63,35200.0
2012-03-28 12:50:00,11.62,11.62,11.58,11.59,60800.0,11.62,11.62,11.58,11.59,60800.0
2012-03-28 13:00:00,11.59,11.59,11.58,11.58,74000.0,11.59,11.59,11.58,11.58,74000.0
2012-03-28 13:10:00,11.59,11.63,11.59,11.63,36800.0,11.59,11.63,11.59,11.63,36800.0
2012-03-28 13:20:00,11.62,11.63,11.61,11.63,29600.0,11.62,11.63,11.61,11.63,29600.0
2012-03-28 13:30:00,11.63,11.64,11.62,11.64,34800.0,11.63,11.64,11.62,11.64,34800.0
2012-03-28 13:40:00,11.64,11.64,11.62,11.63,28400.0,11.64,11.64,11.62,11.63,28400.0
2012-03-28 13:50:00,11.62,11.64,11.62,11.63,24400.0,11.62,11.64,11.62,11.63,24400.0
2012-03-28 14:00:00,11.63,11.63,11.62,11.62,29200.0,11.63,11.63,11.62,11.62,29200.0
2012-03-28 14:10:00,11.62,11.64,11.62,11.63,64000.0,11.62,11.64,11.62,11.63,64000.0
2012-03-28 14:20:00,11.63,11.69,11.62,11.69,126000.0,11.63,11.69,11.62,11.69,126000.0
2012-03-28 14:30:00,11.69,11.7,11.68,11.69,135600.0,11.69,11.7,11.68,11.69,135600.0
2012-03-28 14:40:00,11.69,11.71,11.68,11.68,43200.0,11.69,11.71,11.68,11.68,43200.0
2012-03-28 14:50:00,11.68,11.72,11.68,11.7,180800.0,11.68,11.72,11.68,11.7,180800.0
2012-03-28 15:00:00,11.7,11.76,11.7,11.76,138400.0,11.7,11.76,11.7,11.76,138400.0
2012-03-28 15:10:00,11.76,11.79,11.74,11.74,214400.0,11.76,11.79,11.74,11.74,214400.0
2012-03-28 15:20:00,11.74,11.77,11.73,11.77,88000.0,11.74,11.77,11.73,11.77,88000.0
2012-03-28 15:30:00,11.76,11.83,11.75,11.81,112800.0,11.76,11.83,11.75,11.81,112800.0
2012-03-28 15:40:00,11.81,11.83,11.77,11.78,304000.0,11.81,11.83,11.77,11.78,304000.0
2012-03-28 15:50:00,11.79,11.95,11.78,11.94,814400.0,11.79,11.95,11.78,11.94,814400.0
2012-03-29 09:30:00,11.82,11.82,11.68,11.68,96400.0,11.82,11.82,11.68,11.68,96400.0
2012-03-29 09:40:00,11.67,11.75,11.65,11.74,108000.0,11.67,11.75,11.65,11.74,108000.0
2012-03-29 09:50:00,11.74,12.01,11.74,11.93,272400.0,11.74,12.01,11.74,11.93,272400.0
2012-03-29 10:00:00,11.93,11.95,11.89,11.93,109600.0,11.93,11.95,11.89,11.93,109600.0
2012-03-29 10:10:00,11.93,11.96,11.89,11.93,96400.0,11.93,11.96,11.89,11.93,96400.0
2012-03-29 10:20:00,11.94,11.95,11.88,11.9,50800.0,11.94,11.95,11.88,11.9,50800.0
2012-03-29 10:30:00,11.9,11.91,11.83,11.84,77600.0,11.9,11.91,11.83,11.84,77600.0
2012-03-29 10:40:00,11.84,11.87,11.78,11.78,60800.0,11.84,11.87,11.78,11.78,60800.0
2012-03-29 10:50:00,11.78,11.79,11.72,11.75,107600.0,11.78,11.79,11.72,11.75,107600.0
2012-03-29 11:00:00,11.75,11.83,11.74,11.79,104000.0,11.75,11.83,11.74,11.79,104000.0
2012-03-29 11:10:00,11.79,11.86,11.79,11.82,156800.0,11.79,11.86,11.79,11.82,156800.0
2012-03-29 11:20:00,11.83,11.84,11.8,11.8,39600.0,11.83,11.84,11.8,11.8,39600.0
2012-03-29 11:30:00,11.8,11.82,11.78,11.82,83200.0,11.8,11.82,11.78,11.82,83200.0
2012-03-29 11:40:00,11.82,11.83,11.81,11.81,32000.0,11.82,11.83,11.81,11.81,32000.0
2012-03-29 11:50:00,11.81,11.82,11.79,11.82,88800.0,11.81,11.82,11.79,11.82,88800.0
2012-03-29 12:00:00,11.81,11.82,11.8,11.81,72800.0,11.81,11.82,11.8,11.81,72800.0
2012-03-29 12:10:00,11.81,11.81,11.78,11.78,25200.0,11.81,11.81,11.78,11.78,25200.0
2012-03-29 12:20:00,11.78,11.79,11.77,11.78,26800.0,11.78,11.79,11.77,11.78,26800.0
2012-03-29 12:30:00,11.77,11.78,11.74,11.75,54000.0,11.77,11.78,11.74,11.75,54000.0
2012-03-29 12:40:00,11.77,11.8,11.75,11.79,26000.0,11.77,11.8,11.75,11.79,26000.0
2012-03-29 12:50:00,11.79,11.84,11.79,11.83,60000.0,11.79,11.84,11.79,11.83,60000.0
2012-03-29 13:00:00,11.82,11.83,11.79,11.8,29200.0,11.82,11.83,11.79,11.8,29200.0
2012-03-29 13:10:00,11.79,11.8,11.77,11.77,115200.0,11.79,11.8,11.77,11.77,115200.0
2012-03-29 13:20:00,11.77,11.79,11.77,11.79,32000.0,11.77,11.79,11.77,11.79,32000.0
2012-03-29 13:30:00,11.8,11.8,11.78,11.79,32400.0,11.8,11.8,11.78,11.79,32400.0
2012-03-29 13:40:00,11.8,11.8,11.78,11.8,27200.0,11.8,11.8,11.78,11.8,27200.0
2012-03-29 13:50:00,11.79,11.83,11.79,11.83,35200.0,11.79,11.83,11.79,11.83,35200.0
2012-03-29 14:00:00,11.83,11.86,11.83,11.83,54000.0,11.83,11.86,11.83,11.83,54000.0
2012-03-29 14:10:00,11.83,11.85,11.81,11.83,65600.0,11.83,11.85,11.81,11.83,65600.0
2012-03-29 14:20:00,11.84,11.86,11.83,11.85,119600.0,11.84,11.86,11.83,11.85,119600.0
2012-03-29 14:30:00,11.85,11.86,11.84,11.84,79200.0,11.85,11.86,11.84,11.84,79200.0
2012-03-29 14:40:00,11.84,11.86,11.84,11.85,43200.0,11.84,11.86,11.84,11.85,43200.0
2012-03-29 14:50:00,11.86,11.86,11.84,11.86,102800.0,11.86,11.86,11.84,11.86,102800.0
2012-03-29 15:00:00,11.85,11.85,11.81,11.83,166400.0,11.85,11.85,11.81,11.83,166400.0
2012-03-29 15:10:00,11.83,11.86,11.83,11.84,78000.0,11.83,11.86,11.83,11.84,78000.0
2012-03-29 15:20:00,11.84,11.84,11.81,11.81,84800.0,11.84,11.84,11.81,11.81,84800.0
2012-03-29 15:30:00,11.81,11.83,11.79,11.8,141200.0,11.81,11.83,11.79,11.8,141200.0
2012-03-29 15:40:00,11.8,11.87,11.8,11.87,183200.0,11.8,11.87,11.8,11.87,183200.0
2012-03-29 15:50:00,11.86,11.89,11.86,11.87,316400.0,11.86,11.89,11.86,11.87,316400.0
2012-03-30 09:30:00,12.04,12.06,11.94,12.06,93600.0,12.04,12.06,11.94,12.06,93600.0
2012-03-30 09:40:00,12.04,12.31,12.03,12.31,116800.0,12.04,12.31,12.03,12.31,116800.0
2012-03-30 09:50:00,12.3,12.35,12.24,12.32,118000.0,12.3,12.35,12.24,12.32,118000.0
2012-03-30 10:00:00,12.31,12.37,12.29,12.3,268400.0,12.31,12.37,12.29,12.3,268400.0
2012-03-30 10:10:00,12.3,12.31,12.28,12.3,114800.0,12.3,12.31,12.28,12.3,114800.0
2012-03-30 10:20:00,12.3,12.32,12.28,12.28,118800.0,12.3,12.32,12.28,12.28,118800.0
2012-03-30 10:30:00,12.28,12.28,12.21,12.21,116000.0,12.28,12.28,12.21,12.21,116000.0
2012-03-30 10:40:00,12.21,12.22,12.19,12.22,67200.0,12.21,12.22,12.19,12.22,67200.0
2012-03-30 10:50:00,12.21,12.21,12.2,12.2,26800.0,12.21,12.21,12.2,12.2,26800.0
2012-03-30 11:00:00,12.2,12.21,12.17,12.17,44000.0,12.2,12.21,12.17,12.17,44000.0
2012-03-30 11:10:00,12.18,12.22,12.16,12.22,61600.0,12.18,12.22,12.16,12.22,61600.0
2012-03-30 11:20:00,12.22,12.22,12.21,12.21,56800.0,12.22,12.22,12.21,12.21,56800.0
2012-03-30 11:30:00,12.21,12.23,12.21,12.22,66400.0,12.21,12.23,12.21,12.22,66400.0
2012-03-30 11:40:00,12.22,12.23,12.22,12.23,51200.0,12.22,12.23,12.22,12.23,51200.0
2012-03-30 11:50:00,12.23,12.25,12.22,12.22,69200.0,12.23,12.25,12.22,12.22,69200.0
2012-03-30 12:00:00,12.22,12.24,12.22,12.22,52400.0,12.22,12.24,12.22,12.22,52400.0
2012-03-30 12:10:00,12.22,12.22,12.19,12.2,40800.0,12.22,12.22,12.19,12.2,40800.0
2012-03-30 12:20:00,12.21,12.25,12.2,12.25,57600.0,12.21,12.25,12.2,12.25,57600.0
2012-03-30 12:30:00,12.24,12.26,12.24,12.26,96400.0,12.24,12.26,12.24,12.26,96400.0
2012-03-30 12:40:00,12.26,12.3,12.24,12.29,67600.0,12.26,12.3,12.24,12.29,67600.0
2012-03-30 12:50:00,12.29,12.31,12.29,12.31,46800.0,12.29,12.31,12.29,12.31,46800.0
2012-03-30 13:00:00,12.31,12.34,12.31,12.34,54800.0,12.31,12.34,12.31,12.34,54800.0
2012-03-30 13:10:00,12.34,12.4,12.34,12.38,266800.0,12.34,12.4,12.34,12.38,266800.0
2012-03-30 13:20:00,12.38,12.39,12.34,12.35,56400.0,12.38,12.39,12.34,12.35,56400.0
2012-03-30 13:30:00,12.34,12.38,12.32,12.32,72800.0,12.34,12.38,12.32,12.32,72800.0
2012-03-30 13:40:00,12.32,12.33,12.31,12.33,42000.0,12.32,12.33,12.31,12.33,42000.0
2012-03-30 13:50:00,12.33,12.33,12.3,12.31,36000.0,12.33,12.33,12.3,12.31,36000.0
2012-03-30 14:00:00,12.31,12.33,12.31,12.31,52800.0,12.31,12.33,12.31,12.31,52800.0
2012-03-30 14:10:00,12.32,12.33,12.31,12.33,56400.0,12.32,12.33,12.31,12.33,56400.0
2012-03-30 14:20:00,12.33,12.34,12.31,12.31,56400.0,12.33,12.34,12.31,12.31,56400.0
2012-03-30 14:30:00,12.31,12.32,12.28,12.28,96800.0,12.31,12.32,12.28,12.28,96800.0
2012-03-30 14:40:00,12.28,12.3,12.28,12.29,48800.0,12.28,12.3,12.28,12.29,48800.0
2012-03-30 14:50:00,12.29,12.3,12.27,12.28,49200.0,12.29,12.3,12.27,12.28,49200.0
2012-03-30 15:00:00,12.27,12.29,12.26,12.29,76800.0,12.27,12.29,12.26,12.29,76800.0
2012-03-30 15:10:00,12.29,12.3,12.29,12.29,73600.0,12.29,12.3,12.29,12.29,73600.0
2012-03-30 15:20:00,12.29,12.31,12.28,12.31,117200.0,12.29,12.31,12.28,12.31,117200.0
2012-03-30 15:30:00,12.31,12.31,12.29,12.29,112400.0,12.31,12.31,12.29,12.29,112400.0
2012-03-30 15:40:00,12.29,12.3,12.24,12.24,167200.0,12.29,12.3,12.24,12.24,167200.0
2012-03-30 15:50:00,12.24,12.26,12.24,12.24,266000.0,12.24,12.26,12.24,12.24,266000.0
2012-04-02 09:30:00,12.19,12.31,12.16,12.31,65600.0,12.19,12.31,12.16,12.31,65600.0
2012-04-02 09:40:00,12.29,12.3,12.2,12.2,39200.0,12.29,12.3,12.2,12.2,39200.0
2012-04-02 09:50:00,12.19,12.2,12.12,12.14,41600.0,12.19,12.2,12.12,12.14,41600.0
2012-04-02 10:00:00,12.14,12.18,12.13,12.13,38000.0,12.14,12.18,12.13,12.13,38000.0
2012-04-02 10:10:00,12.14,12.25,12.14,12.24,57600.0,12.14,12.25,12.14,12.24,57600.0
2012-04-02 10:20:00,12.24,12.24,12.19,12.2,23200.0,12.24,12.24,12.19,12.2,23200.0
2012-04-02 10:30:00,12.2,12.2,12.15,12.18,60400.0,12.2,12.2,12.15,12.18,60400.0
2012-04-02 10:40:00,12.18,12.21,12.18,12.21,40000.0,12.18,12.21,12.18,12.21,40000.0
2012-04-02 10:50:00,12.21,12.23,12.21,12.23,24000.0,12.21,12.23,12.21,12.23,24000.0
2012-04-02 11:00:00,12.22,12.23,12.2,12.22,28800.0,12.22,12.23,12.2,12.22,28800.0
2012-04-02 11:10:00,12.22,12.24,12.21,12.21,39600.0,12.22,12.24,12.21,12.21,39600.0
2012-04-02 11:20:00,12.21,12.23,12.2,12.22,26400.0,12.21,12.23,12.2,12.22,26400.0
2012-04-02 11:30:00,12.22,12.23,12.21,12.22,33200.0,12.22,12.23,12.21,12.22,33200.0
2012-04-02 11:40:00,12.22,12.25,12.22,12.24,23600.0,12.22,12.25,12.22,12.24,23600.0
2012-04-02 11:50:00,12.24,12.25,12.22,12.22,31600.0,12.24,12.25,12.22,12.22,31600.0
2012-04-02 12:00:00,12.23,12.27,12.23,12.27,54000.0,12.23,12.27,12.23,12.27,54000.0
2012-04-02 12:10:00,12.26,12.27,12.24,12.27,31200.0,12.26,12.27,12.24,12.27,31200.0
2012-04-02 12:20:00,12.27,12.28,12.27,12.27,18000.0,12.27,12.28,12.27,12.27,18000.0
2012-04-02 12:30:00,12.27,12.3,12.27,12.3,32400.0,12.27,12.3,12.27,12.3,32400.0
2012-04-02 12:40:00,12.3,12.32,12.3,12.32,17600.0,12.3,12.32,12.3,12.32,17600.0
2012-04-02 12:50:00,12.31,12.33,12.31,12.33,18800.0,12.31,12.33,12.31,12.33,18800.0
2012-04-02 13:00:00,12.32,12.33,12.31,12.32,28400.0,12.32,12.33,12.31,12.32,28400.0
2012-04-02 13:10:00,12.32,12.32,12.31,12.31,18000.0,12.32,12.32,12.31,12.31,18000.0
2012-04-02 13:20:00,12.32,12.33,12.31,12.33,22000.0,12.32,12.33,12.31,12.33,22000.0
2012-04-02 13:30:00,12.33,12.34,12.33,12.33,19600.0,12.33,12.34,12.33,12.33,19600.0
2012-04-02 13:40:00,12.33,12.34,12.33,12.34,29600.0,12.33,12.34,12.33,12.34,29600.0
2012-04-02 13:50:00,12.34,12.37,12.33,12.37,31200.0,12.34,12.37,12.33,12.37,31200.0
2012-04-02 14:00:00,12.37,12.37,12.33,12.33,63600.0,12.37,12.37,12.33,12.33,63600.0
2012-04-02 14:10:00,12.33,12.36,12.33,12.36,26400.0,12.33,12.36,12.33,12.36,26400.0
2012-04-02 14:20:00,12.36,12.38,12.36,12.36,32800.0,12.36,12.38,12.36,12.36,32800.0
2012-04-02 14:30:00,12.36,12.38,12.36,12.38,54400.0,12.36,12.38,12.36,12.38,54400.0
2012-04-02 14:40:00,12.38,12.39,12.37,12.39,38800.0,12.38,12.39,12.37,12.39,38800.0
2012-04-02 14:50:00,12.39,12.4,12.38,12.38,68800.0,12.39,12.4,12.38,12.38,68800.0
2012-04-02 15:00:00,12.38,12.4,12.37,12.38,36000.0,12.38,12.4,12.37,12.38,36000.0
2012-04-02 15:10:00,12.38,12.4,12.36,12.37,74800.0,12.38,12.4,12.36,12.37,74800.0
2012-04-02 15:20:00,12.36,12.38,12.33,12.35,50800.0,12.36,12.38,12.33,12.35,50800.0
2012-04-02 15:30:00,12.34,12.35,12.31,12.31,79600.0,12.34,12.35,12.31,12.31,79600.0
2012-04-02 15:40:00,12.31,12.33,12.3,12.31,127600.0,12.31,12.33,12.3,12.31,127600.0
2012-04-02 15:50:00,12.31,12.36,12.31,12.36,347600.0,12.31,12.36,12.31,12.36,347600.0
2012-04-03 09:30:00,12.37,12.46,12.35,12.46,39600.0,12.37,12.46,12.35,12.46,39600.0
2012-04-03 09:40:00,12.47,12.47,12.38,12.43,50400.0,12.47,12.47,12.38,12.43,50400.0
2012-04-03 09:50:00,12.44,12.45,12.41,12.44,32800.0,12.44,12.45,12.41,12.44,32800.0
2012-04-03 10:00:00,12.44,12.47,12.43,12.44,28800.0,12.44,12.47,12.43,12.44,28800.0
2012-04-03 10:10:00,12.45,12.45,12.41,12.41,24800.0,12.45,12.45,12.41,12.41,24800.0
2012-04-03 10:20:00,12.42,12.43,12.4,12.4,12800.0,12.42,12.43,12.4,12.4,12800.0
2012-04-03 10:30:00,12.39,12.43,12.39,12.42,32400.0,12.39,12.43,12.39,12.42,32400.0
2012-04-03 10:40:00,12.42,12.44,12.42,12.44,18000.0,12.42,12.44,12.42,12.44,18000.0
2012-04-03 10:50:00,12.44,12.45,12.43,12.44,12800.0,12.44,12.45,12.43,12.44,12800.0
2012-04-03 11:00:00,12.43,12.44,12.41,12.43,46800.0,12.43,12.44,12.41,12.43,46800.0
2012-04-03 11:10:00,12.44,12.45,12.42,12.45,30800.0,12.44,12.45,12.42,12.45,30800.0
2012-04-03 11:20:00,12.45,12.46,12.43,12.44,26800.0,12.45,12.46,12.43,12.44,26800.0
2012-04-03 11:30:00,12.43,12.45,12.42,12.45,35200.0,12.43,12.45,12.42,12.45,35200.0
2012-04-03 11:40:00,12.45,12.47,12.44,12.47,17200.0,12.45,12.47,12.44,12.47,17200.0
2012-04-03 11:50:00,12.46,12.48,12.46,12.47,14800.0,12.46,12.48,12.46,12.47,14800.0
2012-04-03 12:00:00,12.48,12.49,12.47,12.48,44400.0,12.48,12.49,12.47,12.48,44400.0
2012-04-03 12:10:00,12.49,12.5,12.47,12.5,34800.0,12.49,12.5,12.47,12.5,34800.0
2012-04-03 12:20:00,12.49,12.54,12.49,12.53,58400.0,12.49,12.54,12.49,12.53,58400.0
2012-04-03 12:30:00,12.54,12.54,12.5,12.51,30400.0,12.54,12.54,12.5,12.51,30400.0
2012-04-03 12:40:00,12.51,12.52,12.51,12.51,21600.0,12.51,12.52,12.51,12.51,21600.0
2012-04-03 12:50:00,12.51,12.56,12.51,12.56,80800.0,12.51,12.56,12.51,12.56,80800.0
2012-04-03 13:00:00,12.55,12.55,12.52,12.55,28800.0,12.55,12.55,12.52,12.55,28800.0
2012-04-03 13:10:00,12.54,12.59,12.54,12.56,60400.0,12.54,12.59,12.54,12.56,60400.0
2012-04-03 13:20:00,12.57,12.57,12.56,12.56,16000.0,12.57,12.57,12.56,12.56,16000.0
2012-04-03 13:30:00,12.56,12.58,12.55,12.58,81600.0,12.56,12.58,12.55,12.58,81600.0
2012-04-03 13:40:00,12.58,12.6,12.56,12.58,44800.0,12.58,12.6,12.56,12.58,44800.0
2012-04-03 13:50:00,12.58,12.59,12.58,12.59,26800.0,12.58,12.59,12.58,12.59,26800.0
2012-04-03 14:00:00,12.59,12.6,12.57,12.57,97600.0,12.59,12.6,12.57,12.57,97600.0
2012-04-03 14:10:00,12.57,12.57,12.51,12.52,51200.0,12.57,12.57,12.51,12.52,51200.0
2012-04-03 14:20:00,12.51,12.54,12.5,12.51,63200.0,12.51,12.54,12.5,12.51,63200.0
2012-04-03 14:30:00,12.51,12.53,12.49,12.49,68400.0,12.51,12.53,12.49,12.49,68400.0
2012-04-03 14:40:00,12.49,12.5,12.47,12.5,60000.0,12.49,12.5,12.47,12.5,60000.0
2012-04-03 14:50:00,12.5,12.5,12.48,12.5,51600.0,12.5,12.5,12.48,12.5,51600.0
2012-04-03 15:00:00,12.49,12.51,12.49,12.49,119200.0,12.49,12.51,12.49,12.49,119200.0
2012-04-03 15:10:00,12.49,12.5,12.47,12.49,72400.0,12.49,12.5,12.47,12.49,72400.0
2012-04-03 15:20:00,12.49,12.49,12.46,12.47,74000.0,12.49,12.49,12.46,12.47,74000.0
2012-04-03 15:30:00,12.47,12.49,12.46,12.47,107200.0,12.47,12.49,12.46,12.47,107200.0
2012-04-03 15:40:00,12.47,12.5,12.45,12.49,100400.0,12.47,12.5,12.45,12.49,100400.0
2012-04-03 15:50:00,12.49,12.52,12.47,12.51,135600.0,12.49,12.52,12.47,12.51,135600.0
2012-04-04 09:30:00,12.36,12.37,12.31,12.35,38400.0,12.36,12.37,12.31,12.35,38400.0
2012-04-04 09:40:00,12.38,12.38,12.37,12.37,8000.0,12.38,12.38,12.37,12.37,8000.0
2012-04-04 09:50:00,12.37,12.39,12.34,12.35,39600.0,12.37,12.39,12.34,12.35,39600.0
2012-04-04 10:00:00,12.35,12.35,12.31,12.32,21200.0,12.35,12.35,12.31,12.32,21200.0
2012-04-04 10:10:00,12.31,12.32,12.28,12.29,43200.0,12.31,12.32,12.28,12.29,43200.0
2012-04-04 10:20:00,12.28,12.29,12.26,12.27,27200.0,12.28,12.29,12.26,12.27,27200.0
2012-04-04 10:30:00,12.27,12.3,12.26,12.3,11600.0,12.27,12.3,12.26,12.3,11600.0
2012-04-04 10:40:00,12.29,12.29,12.28,12.28,12800.0,12.29,12.29,12.28,12.28,12800.0
2012-04-04 10:50:00,12.27,12.28,12.25,12.26,18000.0,12.27,12.28,12.25,12.26,18000.0
2012-04-04 11:00:00,12.25,12.29,12.25,12.29,9200.0,12.25,12.29,12.25,12.29,9200.0
2012-04-04 11:10:00,12.3,12.32,12.29,12.31,28800.0,12.3,12.32,12.29,12.31,28800.0
2012-04-04 11:20:00,12.3,12.34,12.3,12.32,20400.0,12.3,12.34,12.3,12.32,20400.0
2012-04-04 11:30:00,12.31,12.32,12.29,12.31,23200.0,12.31,12.32,12.29,12.31,23200.0
2012-04-04 11:40:00,12.3,12.34,12.29,12.33,83600.0,12.3,12.34,12.29,12.33,83600.0
2012-04-04 11:50:00,12.33,12.33,12.32,12.32,9600.0,12.33,12.33,12.32,12.32,9600.0
2012-04-04 12:00:00,12.33,12.33,12.31,12.31,12400.0,12.33,12.33,12.31,12.31,12400.0
2012-04-04 12:10:00,12.31,12.31,12.29,12.29,15600.0,12.31,12.31,12.29,12.29,15600.0
2012-04-04 12:20:00,12.29,12.31,12.29,12.31,21200.0,12.29,12.31,12.29,12.31,21200.0
2012-04-04 12:30:00,12.31,12.32,12.31,12.31,15200.0,12.31,12.32,12.31,12.31,15200.0
2012-04-04 12:40:00,12.31,12.33,12.31,12.33,30400.0,12.31,12.33,12.31,12.33,30400.0
2012-04-04 12:50:00,12.33,12.33,12.32,12.33,23200.0,12.33,12.33,12.32,12.33,23200.0
2012-04-04 13:00:00,12.34,12.34,12.32,12.33,40400.0,12.34,12.34,12.32,12.33,40400.0
2012-04-04 13:10:00,12.33,12.36,12.32,12.35,123600.0,12.33,12.36,12.32,12.35,123600.0
2012-04-04 13:20:00,12.35,12.36,12.34,12.34,10400.0,12.35,12.36,12.34,12.34,10400.0
2012-04-04 13:30:00,12.34,12.36,12.34,12.34,21600.0,12.34,12.36,12.34,12.34,21600.0
2012-04-04 13:40:00,12.34,12.37,12.34,12.37,11600.0,12.34,12.37,12.34,12.37,11600.0
2012-04-04 13:50:00,12.36,12.36,12.34,12.35,14400.0,12.36,12.36,12.34,12.35,14400.0
2012-04-04 14:00:00,12.36,12.36,12.34,12.35,23600.0,12.36,12.36,12.34,12.35,23600.0
2012-04-04 14:10:00,12.35,12.36,12.34,12.35,27200.0,12.35,12.36,12.34,12.35,27200.0
2012-04-04 14:20:00,12.34,12.36,12.34,12.34,29600.0,12.34,12.36,12.34,12.34,29600.0
2012-04-04 14:30:00,12.33,12.35,12.33,12.34,20800.0,12.33,12.35,12.33,12.34,20800.0
2012-04-04 14:40:00,12.34,12.35,12.33,12.35,22000.0,12.34,12.35,12.33,12.35,22000.0
2012-04-04 14:50:00,12.34,12.34,12.33,12.33,22000.0,12.34,12.34,12.33,12.33,22000.0
2012-04-04 15:00:00,12.33,12.35,12.33,12.35,19200.0,12.33,12.35,12.33,12.35,19200.0
2012-04-04 15:10:00,12.35,12.37,12.35,12.37,29200.0,12.35,12.37,12.35,12.37,29200.0
2012-04-04 15:20:00,12.37,12.4,12.36,12.39,37200.0,12.37,12.4,12.36,12.39,37200.0
2012-04-04 15:30:00,12.39,12.4,12.38,12.4,44400.0,12.39,12.4,12.38,12.4,44400.0
2012-04-04 15:40:00,12.4,12.42,12.39,12.41,63200.0,12.4,12.42,12.39,12.41,63200.0
2012-04-04 15:50:00,12.41,12.42,12.38,12.4,133600.0,12.41,12.42,12.38,12.4,133600.0
2012-04-05 09:30:00,12.33,12.38,12.32,12.37,36000.0,12.33,12.38,12.32,12.37,36000.0
2012-04-05 09:40:00,12.37,12.41,12.36,12.4,14800.0,12.37,12.41,12.36,12.4,14800.0
2012-04-05 09:50:00,12.38,12.4,12.38,12.4,9200.0,12.38,12.4,12.38,12.4,9200.0
2012-04-05 10:00:00,12.4,12.4,12.37,12.38,24000.0,12.4,12.4,12.37,12.38,24000.0
2012-04-05 10:10:00,12.38,12.4,12.37,12.4,16400.0,12.38,12.4,12.37,12.4,16400.0
2012-04-05 10:20:00,12.4,12.42,12.39,12.42,34400.0,12.4,12.42,12.39,12.42,34400.0
2012-04-05 10:30:00,12.43,12.46,12.42,12.46,40000.0,12.43,12.46,12.42,12.46,40000.0
2012-04-05 10:40:00,12.47,12.53,12.47,12.53,45200.0,12.47,12.53,12.47,12.53,45200.0
2012-04-05 10:50:00,12.52,12.53,12.52,12.53,29200.0,12.52,12.53,12.52,12.53,29200.0
2012-04-05 11:00:00,12.53,12.53,12.5,12.51,27200.0,12.53,12.53,12.5,12.51,27200.0
2012-04-05 11:10:00,12.51,12.57,12.5,12.57,40800.0,12.51,12.57,12.5,12.57,40800.0
2012-04-05 11:20:00,12.56,12.6,12.56,12.6,73600.0,12.56,12.6,12.56,12.6,73600.0
2012-04-05 11:30:00,12.6,12.63,12.58,12.62,135200.0,12.6,12.63,12.58,12.62,135200.0
2012-04-05 11:40:00,12.62,12.63,12.56,12.57,106800.0,12.62,12.63,12.56,12.57,106800.0
2012-04-05 11:50:00,12.57,12.61,12.56,12.61,128000.0,12.57,12.61,12.56,12.61,128000.0
2012-04-05 12:00:00,12.6,12.61,12.59,12.61,57600.0,12.6,12.61,12.59,12.61,57600.0
2012-04-05 12:10:00,12.61,12.63,12.6,12.63,33200.0,12.61,12.63,12.6,12.63,33200.0
2012-04-05 12:20:00,12.63,12.67,12.63,12.67,49600.0,12.63,12.67,12.63,12.67,49600.0
2012-04-05 12:30:00,12.66,12.66,12.63,12.63,230000.0,12.66,12.66,12.63,12.63,230000.0
2012-04-05 12:40:00,12.63,12.66,12.63,12.65,34000.0,12.63,12.66,12.63,12.65,34000.0
2012-04-05 12:50:00,12.65,12.69,12.65,12.68,34400.0,12.65,12.69,12.65,12.68,34400.0
2012-04-05 13:00:00,12.68,12.69,12.66,12.68,22800.0,12.68,12.69,12.66,12.68,22800.0
2012-04-05 13:10:00,12.68,12.69,12.67,12.68,37200.0,12.68,12.69,12.67,12.68,37200.0
2012-04-05 13:20:00,12.67,12.73,12.67,12.7,57200.0,12.67,12.73,12.67,12.7,57200.0
2012-04-05 13:30:00,12.69,12.69,12.67,12.67,24400.0,12.69,12.69,12.67,12.67,24400.0
2012-04-05 13:40:00,12.67,12.74,12.67,12.71,236000.0,12.67,12.74,12.67,12.71,236000.0
2012-04-05 13:50:00,12.7,12.72,12.69,12.7,30000.0,12.7,12.72,12.69,12.7,30000.0
2012-04-05 14:00:00,12.7,12.71,12.67,12.68,24000.0,12.7,12.71,12.67,12.68,24000.0
2012-04-05 14:10:00,12.67,12.68,12.66,12.67,26800.0,12.67,12.68,12.66,12.67,26800.0
2012-04-05 14:20:00,12.67,12.68,12.67,12.68,32000.0,12.67,12.68,12.67,12.68,32000.0
2012-04-05 14:30:00,12.67,12.68,12.66,12.66,26800.0,12.67,12.68,12.66,12.66,26800.0
2012-04-05 14:40:00,12.66,12.67,12.65,12.66,41600.0,12.66,12.67,12.65,12.66,41600.0
2012-04-05 14:50:00,12.65,12.68,12.65,12.65,47600.0,12.65,12.68,12.65,12.65,47600.0
2012-04-05 15:00:00,12.65,12.67,12.64,12.65,64000.0,12.65,12.67,12.64,12.65,64000.0
2012-04-05 15:10:00,12.65,12.69,12.64,12.67,144400.0,12.65,12.69,12.64,12.67,144400.0
2012-04-05 15:20:00,12.67,12.7,12.65,12.68,56800.0,12.67,12.7,12.65,12.68,56800.0
2012-04-05 15:30:00,12.68,12.68,12.67,12.67,69600.0,12.68,12.68,12.67,12.67,69600.0
2012-04-05 15:40:00,12.68,12.7,12.67,12.68,76000.0,12.68,12.7,12.67,12.68,76000.0
2012-04-05 15:50:00,12.68,12.72,12.68,12.7,170400.0,12.68,12.72,12.68,12.7,170400.0
2012-04-09 09:30:00,11.43,11.65,11.3,11.31,514400.0,11.43,11.65,11.3,11.31,514400.0
2012-04-09 09:40:00,11.31,11.4,11.06,11.06,722400.0,11.31,11.4,11.06,11.06,722400.0
2012-04-09 09:50:00,11.06,11.24,11.05,11.14,543200.0,11.06,11.24,11.05,11.14,543200.0
2012-04-09 10:00:00,11.15,11.2,10.93,10.98,435200.0,11.15,11.2,10.93,10.98,435200.0
2012-04-09 10:10:00,10.98,11.18,10.98,11.17,644800.0,10.98,11.18,10.98,11.17,644800.0
2012-04-09 10:20:00,11.18,11.18,11.06,11.08,548000.0,11.18,11.18,11.06,11.08,548000.0
2012-04-09 10:30:00,11.09,11.11,10.99,11.0,276800.0,11.09,11.11,10.99,11.0,276800.0
2012-04-09 10:40:00,11.0,11.02,10.93,10.96,352800.0,11.0,11.02,10.93,10.96,352800.0
2012-04-09 10:50:00,10.96,11.03,10.95,10.98,236000.0,10.96,11.03,10.95,10.98,236000.0
2012-04-09 11:00:00,10.98,11.07,10.98,11.04,146800.0,10.98,11.07,10.98,11.04,146800.0
2012-04-09 11:10:00,11.03,11.08,11.01,11.07,423200.0,11.03,11.08,11.01,11.07,423200.0
2012-04-09 11:20:00,11.08,11.09,11.05,11.09,135600.0,11.08,11.09,11.05,11.09,135600.0
2012-04-09 11:30:00,11.09,11.11,11.06,11.08,166000.0,11.09,11.11,11.06,11.08,166000.0
2012-04-09 11:40:00,11.08,11.09,10.96,10.97,396400.0,11.08,11.09,10.96,10.97,396400.0
2012-04-09 11:50:00,10.97,11.0,10.94,10.94,136800.0,10.97,11.0,10.94,10.94,136800.0
2012-04-09 12:00:00,10.94,10.97,10.92,10.95,254400.0,10.94,10.97,10.92,10.95,254400.0
2012-04-09 12:10:00,10.96,11.04,10.93,11.01,226400.0,10.96,11.04,10.93,11.01,226400.0
2012-04-09 12:20:00,11.01,11.03,10.99,11.02,141200.0,11.01,11.03,10.99,11.02,141200.0
2012-04-09 12:30:00,11.02,11.02,10.98,10.98,183600.0,11.02,11.02,10.98,10.98,183600.0
2012-04-09 12:40:00,10.99,10.99,10.93,10.94,201600.0,10.99,10.99,10.93,10.94,201600.0
2012-04-09 12:50:00,10.94,10.96,10.92,10.95,122800.0,10.94,10.96,10.92,10.95,122800.0
2012-04-09 13:00:00,10.95,10.95,10.92,10.94,138400.0,10.95,10.95,10.92,10.94,138400.0
2012-04-09 13:10:00,10.94,10.95,10.94,10.94,109600.0,10.94,10.95,10.94,10.94,109600.0
2012-04-09 13:20:00,10.94,10.94,10.87,10.88,362800.0,10.94,10.94,10.87,10.88,362800.0
2012-04-09 13:30:00,10.87,10.91,10.87,10.89,162000.0,10.87,10.91,10.87,10.89,162000.0
2012-04-09 13:40:00,10.9,10.97,10.9,10.93,136800.0,10.9,10.97,10.9,10.93,136800.0
2012-04-09 13:50:00,10.93,10.95,10.91,10.91,126400.0,10.93,10.95,10.91,10.91,126400.0
2012-04-09 14:00:00,10.92,10.95,10.88,10.89,150000.0,10.92,10.95,10.88,10.89,150000.0
2012-04-09 14:10:00,10.89,10.9,10.83,10.85,190000.0,10.89,10.9,10.83,10.85,190000.0
2012-04-09 14:20:00,10.85,10.85,10.79,10.8,179200.0,10.85,10.85,10.79,10.8,179200.0
2012-04-09 14:30:00,10.8,10.89,10.79,10.89,289600.0,10.8,10.89,10.79,10.89,289600.0
2012-04-09 14:40:00,10.88,10.9,10.87,10.89,177200.0,10.88,10.9,10.87,10.89,177200.0
2012-04-09 14:50:00,10.89,10.92,10.88,10.89,185200.0,10.89,10.92,10.88,10.89,185200.0
2012-04-09 15:00:00,10.89,10.89,10.86,10.86,241200.0,10.89,10.89,10.86,10.86,241200.0
2012-04-09 15:10:00,10.86,10.88,10.85,10.86,203200.0,10.86,10.88,10.85,10.86,203200.0
2012-04-09 15:20:00,10.86,10.87,10.8,10.8,207600.0,10.86,10.87,10.8,10.8,207600.0
2012-04-09 15:30:00,10.8,10.84,10.79,10.84,292000.0,10.8,10.84,10.79,10.84,292000.0
2012-04-09 15:40:00,10.84,10.86,10.76,10.76,355600.0,10.84,10.86,10.76,10.76,355600.0
2012-04-09 15:50:00,10.76,10.8,10.73,10.74,673200.0,10.76,10.8,10.73,10.74,673200.0
2012-04-10 09:30:00,10.71,10.83,10.51,10.56,459600.0,10.71,10.83,10.51,10.56,459600.0
2012-04-10 09:40:00,10.56,10.57,10.38,10.38,425600.0,10.56,10.57,10.38,10.38,425600.0
2012-04-10 09:50:00,10.38,10.4,10.32,10.36,404400.0,10.38,10.4,10.32,10.36,404400.0
2012-04-10 10:00:00,10.37,10.37,10.23,10.23,331600.0,10.37,10.37,10.23,10.23,331600.0
2012-04-10 10:10:00,10.22,10.23,10.1,10.15,512400.0,10.22,10.23,10.1,10.15,512400.0
2012-04-10 10:20:00,10.15,10.25,10.12,10.23,306000.0,10.15,10.25,10.12,10.23,306000.0
2012-04-10 10:30:00,10.24,10.28,10.21,10.28,658400.0,10.24,10.28,10.21,10.28,658400.0
2012-04-10 10:40:00,10.28,10.33,10.27,10.33,318000.0,10.28,10.33,10.27,10.33,318000.0
2012-04-10 10:50:00,10.33,10.4,10.31,10.4,288400.0,10.33,10.4,10.31,10.4,288400.0
2012-04-10 11:00:00,10.4,10.41,10.36,10.39,167600.0,10.4,10.41,10.36,10.39,167600.0
2012-04-10 11:10:00,10.39,10.4,10.37,10.37,96800.0,10.39,10.4,10.37,10.37,96800.0
2012-04-10 11:20:00,10.38,10.4,10.37,10.39,83200.0,10.38,10.4,10.37,10.39,83200.0
2012-04-10 11:30:00,10.39,10.42,10.37,10.38,145200.0,10.39,10.42,10.37,10.38,145200.0
2012-04-10 11:40:00,10.38,10.39,10.37,10.38,300800.0,10.38,10.39,10.37,10.38,300800.0
2012-04-10 11:50:00,10.38,10.38,10.36,10.37,238000.0,10.38,10.38,10.36,10.37,238000.0
2012-04-10 12:00:00,10.37,10.37,10.35,10.35,138400.0,10.37,10.37,10.35,10.35,138400.0
2012-04-10 12:10:00,10.35,10.35,10.32,10.34,137200.0,10.35,10.35,10.32,10.34,137200.0
2012-04-10 12:20:00,10.34,10.35,10.32,10.34,50400.0,10.34,10.35,10.32,10.34,50400.0
2012-04-10 12:30:00,10.34,10.34,10.32,10.32,74000.0,10.34,10.34,10.32,10.32,74000.0
2012-04-10 12:40:00,10.32,10.33,10.32,10.32,34800.0,10.32,10.33,10.32,10.32,34800.0
2012-04-10 12:50:00,10.32,10.34,10.32,10.34,54400.0,10.32,10.34,10.32,10.34,54400.0
2012-04-10 13:00:00,10.34,10.34,10.33,10.33,44800.0,10.34,10.34,10.33,10.33,44800.0
2012-04-10 13:10:00,10.34,10.35,10.3,10.31,84000.0,10.34,10.35,10.3,10.31,84000.0
2012-04-10 13:20:00,10.3,10.31,10.29,10.3,41600.0,10.3,10.31,10.29,10.3,41600.0
2012-04-10 13:30:00,10.3,10.3,10.28,10.3,67600.0,10.3,10.3,10.28,10.3,67600.0
2012-04-10 13:40:00,10.3,10.3,10.28,10.29,48000.0,10.3,10.3,10.28,10.29,48000.0
2012-04-10 13:50:00,10.29,10.29,10.28,10.29,68800.0,10.29,10.29,10.28,10.29,68800.0
2012-04-10 14:00:00,10.29,10.35,10.29,10.35,86000.0,10.29,10.35,10.29,10.35,86000.0
2012-04-10 14:10:00,10.35,10.38,10.35,10.38,335200.0,10.35,10.38,10.35,10.38,335200.0
2012-04-10 14:20:00,10.38,10.41,10.37,10.4,606000.0,10.38,10.41,10.37,10.4,606000.0
2012-04-10 14:30:00,10.4,10.42,10.39,10.4,129200.0,10.4,10.42,10.39,10.4,129200.0
2012-04-10 14:40:00,10.39,10.41,10.39,10.4,60000.0,10.39,10.41,10.39,10.4,60000.0
2012-04-10 14:50:00,10.4,10.4,10.36,10.37,268400.0,10.4,10.4,10.36,10.37,268400.0
2012-04-10 15:00:00,10.37,10.38,10.31,10.31,219600.0,10.37,10.38,10.31,10.31,219600.0
2012-04-10 15:10:00,10.31,10.34,10.31,10.34,246000.0,10.31,10.34,10.31,10.34,246000.0
2012-04-10 15:20:00,10.34,10.37,10.33,10.35,220800.0,10.34,10.37,10.33,10.35,220800.0
2012-04-10 15:30:00,10.35,10.38,10.35,10.38,202400.0,10.35,10.38,10.35,10.38,202400.0
2012-04-10 15:40:00,10.38,10.38,10.33,10.38,379200.0,10.38,10.38,10.33,10.38,379200.0
2012-04-10 15:50:00,10.37,10.38,10.31,10.32,666400.0,10.37,10.38,10.31,10.32,666400.0
2012-04-11 09:30:00,10.42,10.48,10.36,10.45,170800.0,10.42,10.48,10.36,10.45,170800.0
2012-04-11 09:40:00,10.44,10.53,10.35,10.53,225200.0,10.44,10.53,10.35,10.53,225200.0
2012-04-11 09:50:00,10.53,10.54,10.44,10.5,246800.0,10.53,10.54,10.44,10.5,246800.0
2012-04-11 10:00:00,10.49,10.53,10.47,10.52,152800.0,10.49,10.53,10.47,10.52,152800.0
2012-04-11 10:10:00,10.52,10.58,10.52,10.56,102000.0,10.52,10.58,10.52,10.56,102000.0
2012-04-11 10:20:00,10.56,10.58,10.51,10.52,150400.0,10.56,10.58,10.51,10.52,150400.0
2012-04-11 10:30:00,10.52,10.53,10.49,10.49,126400.0,10.52,10.53,10.49,10.49,126400.0
2012-04-11 10:40:00,10.5,10.5,10.45,10.47,78400.0,10.5,10.5,10.45,10.47,78400.0
2012-04-11 10:50:00,10.47,10.49,10.4,10.42,88400.0,10.47,10.49,10.4,10.42,88400.0
2012-04-11 11:00:00,10.42,10.44,10.38,10.44,107600.0,10.42,10.44,10.38,10.44,107600.0
2012-04-11 11:10:00,10.44,10.44,10.4,10.4,112800.0,10.44,10.44,10.4,10.4,112800.0
2012-04-11 11:20:00,10.39,10.44,10.34,10.41,146800.0,10.39,10.44,10.34,10.41,146800.0
2012-04-11 11:30:00,10.41,10.42,10.36,10.36,79600.0,10.41,10.42,10.36,10.36,79600.0
2012-04-11 11:40:00,10.36,10.45,10.36,10.4,200800.0,10.36,10.45,10.36,10.4,200800.0
2012-04-11 11:50:00,10.39,10.45,10.39,10.45,59200.0,10.39,10.45,10.39,10.45,59200.0
2012-04-11 12:00:00,10.44,10.47,10.42,10.43,73600.0,10.44,10.47,10.42,10.43,73600.0
2012-04-11 12:10:00,10.42,10.47,10.42,10.46,48000.0,10.42,10.47,10.42,10.46,48000.0
2012-04-11 12:20:00,10.46,10.47,10.43,10.44,53600.0,10.46,10.47,10.43,10.44,53600.0
2012-04-11 12:30:00,10.44,10.44,10.43,10.44,34000.0,10.44,10.44,10.43,10.44,34000.0
2012-04-11 12:40:00,10.43,10.43,10.38,10.38,45200.0,10.43,10.43,10.38,10.38,45200.0
2012-04-11 12:50:00,10.38,10.39,10.35,10.36,57200.0,10.38,10.39,10.35,10.36,57200.0
2012-04-11 13:00:00,10.36,10.4,10.35,10.39,50800.0,10.36,10.4,10.35,10.39,50800.0
2012-04-11 13:10:00,10.39,10.41,10.38,10.38,33200.0,10.39,10.41,10.38,10.38,33200.0
2012-04-11 13:20:00,10.37,10.38,10.36,10.37,34400.0,10.37,10.38,10.36,10.37,34400.0
2012-04-11 13:30:00,10.36,10.36,10.34,10.35,34000.0,10.36,10.36,10.34,10.35,34000.0
2012-04-11 13:40:00,10.35,10.37,10.34,10.36,91200.0,10.35,10.37,10.34,10.36,91200.0
2012-04-11 13:50:00,10.36,10.36,10.33,10.34,38800.0,10.36,10.36,10.33,10.34,38800.0
2012-04-11 14:00:00,10.35,10.38,10.34,10.37,76400.0,10.35,10.38,10.34,10.37,76400.0
2012-04-11 14:10:00,10.37,10.42,10.36,10.4,84800.0,10.37,10.42,10.36,10.4,84800.0
2012-04-11 14:20:00,10.4,10.42,10.4,10.4,57600.0,10.4,10.42,10.4,10.4,57600.0
2012-04-11 14:30:00,10.4,10.41,10.38,10.41,71600.0,10.4,10.41,10.38,10.41,71600.0
2012-04-11 14:40:00,10.41,10.42,10.37,10.38,127200.0,10.41,10.42,10.37,10.38,127200.0
2012-04-11 14:50:00,10.38,10.38,10.35,10.37,220400.0,10.38,10.38,10.35,10.37,220400.0
2012-04-11 15:00:00,10.37,10.38,10.34,10.37,70000.0,10.37,10.38,10.34,10.37,70000.0
2012-04-11 15:10:00,10.36,10.37,10.32,10.34,73200.0,10.36,10.37,10.32,10.34,73200.0
2012-04-11 15:20:00,10.34,10.36,10.33,10.34,87600.0,10.34,10.36,10.33,10.34,87600.0
2012-04-11 15:30:00,10.34,10.41,10.34,10.4,190000.0,10.34,10.41,10.34,10.4,190000.0
2012-04-11 15:40:00,10.4,10.45,10.39,10.44,340400.0,10.4,10.45,10.39,10.44,340400.0
2012-04-11 15:50:00,10.44,10.48,10.44,10.47,554000.0,10.44,10.48,10.44,10.47,554000.0
2012-04-12 09:30:00,10.52,10.66,10.43,10.65,291600.0,10.52,10.66,10.43,10.65,291600.0
2012-04-12 09:40:00,10.63,10.85,10.63,10.79,296800.0,10.63,10.85,10.63,10.79,296800.0
2012-04-12 09:50:00,10.8,10.8,10.69,10.77,485200.0,10.8,10.8,10.69,10.77,485200.0
2012-04-12 10:00:00,10.76,10.77,10.67,10.67,122800.0,10.76,10.77,10.67,10.67,122800.0
2012-04-12 10:10:00,10.68,10.68,10.62,10.68,72000.0,10.68,10.68,10.62,10.68,72000.0
2012-04-12 10:20:00,10.69,10.76,10.68,10.71,209200.0,10.69,10.76,10.68,10.71,209200.0
2012-04-12 10:30:00,10.71,10.8,10.7,10.78,69600.0,10.71,10.8,10.7,10.78,69600.0
2012-04-12 10:40:00,10.78,10.79,10.72,10.74,79600.0,10.78,10.79,10.72,10.74,79600.0
2012-04-12 10:50:00,10.74,10.77,10.74,10.76,80400.0,10.74,10.77,10.74,10.76,80400.0
2012-04-12 11:00:00,10.76,10.82,10.74,10.81,70000.0,10.76,10.82,10.74,10.81,70000.0
2012-04-12 11:10:00,10.81,10.87,10.8,10.87,50800.0,10.81,10.87,10.8,10.87,50800.0
2012-04-12 11:20:00,10.87,10.92,10.84,10.84,85600.0,10.87,10.92,10.84,10.84,85600.0
2012-04-12 11:30:00,10.84,10.84,10.82,10.82,35200.0,10.84,10.84,10.82,10.82,35200.0
2012-04-12 11:40:00,10.82,10.82,10.79,10.8,40800.0,10.82,10.82,10.79,10.8,40800.0
2012-04-12 11:50:00,10.8,10.81,10.78,10.8,46800.0,10.8,10.81,10.78,10.8,46800.0
2012-04-12 12:00:00,10.81,10.9,10.81,10.88,191600.0,10.81,10.9,10.81,10.88,191600.0
2012-04-12 12:10:00,10.87,10.88,10.85,10.86,185600.0,10.87,10.88,10.85,10.86,185600.0
2012-04-12 12:20:00,10.85,10.86,10.82,10.84,37200.0,10.85,10.86,10.82,10.84,37200.0
2012-04-12 12:30:00,10.83,10.85,10.8,10.85,43600.0,10.83,10.85,10.8,10.85,43600.0
2012-04-12 12:40:00,10.85,10.86,10.84,10.84,96800.0,10.85,10.86,10.84,10.84,96800.0
2012-04-12 12:50:00,10.84,10.85,10.84,10.84,94000.0,10.84,10.85,10.84,10.84,94000.0
2012-04-12 13:00:00,10.84,10.84,10.81,10.82,32400.0,10.84,10.84,10.81,10.82,32400.0
2012-04-12 13:10:00,10.81,10.84,10.81,10.82,27200.0,10.81,10.84,10.81,10.82,27200.0
2012-04-12 13:20:00,10.82,10.83,10.82,10.83,18000.0,10.82,10.83,10.82,10.83,18000.0
2012-04-12 13:30:00,10.82,10.83,10.8,10.8,36800.0,10.82,10.83,10.8,10.8,36800.0
2012-04-12 13:40:00,10.8,10.83,10.8,10.82,21600.0,10.8,10.83,10.8,10.82,21600.0
2012-04-12 13:50:00,10.82,10.82,10.8,10.82,36000.0,10.82,10.82,10.8,10.82,36000.0
2012-04-12 14:00:00,10.82,10.84,10.82,10.83,126800.0,10.82,10.84,10.82,10.83,126800.0
2012-04-12 14:10:00,10.83,10.84,10.82,10.84,80800.0,10.83,10.84,10.82,10.84,80800.0
2012-04-12 14:20:00,10.83,10.85,10.83,10.84,112400.0,10.83,10.85,10.83,10.84,112400.0
2012-04-12 14:30:00,10.84,10.84,10.82,10.84,80800.0,10.84,10.84,10.82,10.84,80800.0
2012-04-12 14:40:00,10.84,10.86,10.83,10.86,115600.0,10.84,10.86,10.83,10.86,115600.0
2012-04-12 14:50:00,10.86,10.89,10.86,10.88,50000.0,10.86,10.89,10.86,10.88,50000.0
2012-04-12 15:00:00,10.87,10.87,10.84,10.84,56000.0,10.87,10.87,10.84,10.84,56000.0
2012-04-12 15:10:00,10.85,10.86,10.84,10.86,105600.0,10.85,10.86,10.84,10.86,105600.0
2012-04-12 15:20:00,10.86,10.9,10.86,10.89,144400.0,10.86,10.9,10.86,10.89,144400.0
2012-04-12 15:30:00,10.89,10.99,10.89,10.97,270800.0,10.89,10.99,10.89,10.97,270800.0
2012-04-12 15:40:00,10.97,10.98,10.93,10.97,233600.0,10.97,10.98,10.93,10.97,233600.0
2012-04-12 15:50:00,10.97,10.98,10.92,10.92,296000.0,10.97,10.98,10.92,10.92,296000.0
2012-04-13 09:30:00,10.85,10.88,10.76,10.8,85200.0,10.85,10.88,10.76,10.8,85200.0
2012-04-13 09:40:00,10.79,10.86,10.79,10.81,62400.0,10.79,10.86,10.79,10.81,62400.0
2012-04-13 09:50:00,10.81,10.93,10.81,10.88,191200.0,10.81,10.93,10.81,10.88,191200.0
2012-04-13 10:00:00,10.88,10.88,10.81,10.82,70000.0,10.88,10.88,10.81,10.82,70000.0
2012-04-13 10:10:00,10.81,10.85,10.81,10.85,92800.0,10.81,10.85,10.81,10.85,92800.0
2012-04-13 10:20:00,10.84,10.85,10.83,10.85,67200.0,10.84,10.85,10.83,10.85,67200.0
2012-04-13 10:30:00,10.84,10.84,10.78,10.82,86800.0,10.84,10.84,10.78,10.82,86800.0
2012-04-13 10:40:00,10.81,10.88,10.81,10.88,90000.0,10.81,10.88,10.81,10.88,90000.0
2012-04-13 10:50:00,10.88,10.92,10.88,10.91,56800.0,10.88,10.92,10.88,10.91,56800.0
2012-04-13 11:00:00,10.9,10.92,10.88,10.92,61600.0,10.9,10.92,10.88,10.92,61600.0
2012-04-13 11:10:00,10.92,10.96,10.88,10.92,83600.0,10.92,10.96,10.88,10.92,83600.0
2012-04-13 11:20:00,10.92,10.94,10.9,10.93,44000.0,10.92,10.94,10.9,10.93,44000.0
2012-04-13 11:30:00,10.93,10.95,10.91,10.94,45600.0,10.93,10.95,10.91,10.94,45600.0
2012-04-13 11:40:00,10.94,10.99,10.93,10.97,60000.0,10.94,10.99,10.93,10.97,60000.0
2012-04-13 11:50:00,10.97,10.97,10.95,10.97,37200.0,10.97,10.97,10.95,10.97,37200.0
2012-04-13 12:00:00,10.97,10.98,10.95,10.95,36800.0,10.97,10.98,10.95,10.95,36800.0
2012-04-13 12:10:00,10.94,10.97,10.92,10.97,46800.0,10.94,10.97,10.92,10.97,46800.0
2012-04-13 12:20:00,10.97,10.99,10.97,10.97,80400.0,10.97,10.99,10.97,10.97,80400.0
2012-04-13 12:30:00,10.98,11.0,10.97,11.0,39600.0,10.98,11.0,10.97,11.0,39600.0
2012-04-13 12:40:00,11.0,11.0,10.98,10.99,28000.0,11.0,11.0,10.98,10.99,28000.0
2012-04-13 12:50:00,10.99,10.99,10.97,10.99,51200.0,10.99,10.99,10.97,10.99,51200.0
2012-04-13 13:00:00,10.99,11.03,10.99,11.01,74400.0,10.99,11.03,10.99,11.01,74400.0
2012-04-13 13:10:00,11.01,11.01,10.97,10.98,33200.0,11.01,11.01,10.97,10.98,33200.0
2012-04-13 13:20:00,10.97,11.01,10.96,11.01,31200.0,10.97,11.01,10.96,11.01,31200.0
2012-04-13 13:30:00,11.01,11.04,11.0,11.04,38400.0,11.01,11.04,11.0,11.04,38400.0
2012-04-13 13:40:00,11.04,11.05,11.01,11.01,66800.0,11.04,11.05,11.01,11.01,66800.0
2012-04-13 13:50:00,11.01,11.03,11.01,11.03,45200.0,11.01,11.03,11.01,11.03,45200.0
2012-04-13 14:00:00,11.03,11.03,10.98,10.99,75600.0,11.03,11.03,10.98,10.99,75600.0
2012-04-13 14:10:00,10.99,11.0,10.99,10.99,45200.0,10.99,11.0,10.99,10.99,45200.0
2012-04-13 14:20:00,11.0,11.03,10.99,11.0,60400.0,11.0,11.03,10.99,11.0,60400.0
2012-04-13 14:30:00,11.0,11.01,10.98,11.01,47200.0,11.0,11.01,10.98,11.01,47200.0
2012-04-13 14:40:00,11.01,11.04,11.01,11.04,60000.0,11.01,11.04,11.01,11.04,60000.0
2012-04-13 14:50:00,11.04,11.04,11.01,11.03,58800.0,11.04,11.04,11.01,11.03,58800.0
2012-04-13 15:00:00,11.03,11.04,10.99,11.02,78000.0,11.03,11.04,10.99,11.02,78000.0
2012-04-13 15:10:00,11.01,11.03,10.99,11.01,89200.0,11.01,11.03,10.99,11.01,89200.0
2012-04-13 15:20:00,11.01,11.05,11.01,11.01,103200.0,11.01,11.05,11.01,11.01,103200.0
2012-04-13 15:30:00,11.01,11.05,11.01,11.05,140800.0,11.01,11.05,11.01,11.05,140800.0
2012-04-13 15:40:00,11.04,11.05,11.02,11.03,176800.0,11.04,11.05,11.02,11.03,176800.0
2012-04-13 15:50:00,11.04,11.04,11.0,11.02,206800.0,11.04,11.04,11.0,11.02,206800.0
2012-04-16 09:30:00,11.07,11.1,10.97,10.99,60000.0,11.07,11.1,10.97,10.99,60000.0
2012-04-16 09:40:00,10.97,11.0,10.93,10.95,83200.0,10.97,11.0,10.93,10.95,83200.0
2012-04-16 09:50:00,10.93,10.95,10.9,10.9,56000.0,10.93,10.95,10.9,10.9,56000.0
2012-04-16 10:00:00,10.9,10.91,10.83,10.83,65200.0,10.9,10.91,10.83,10.83,65200.0
2012-04-16 10:10:00,10.83,10.85,10.81,10.84,118000.0,10.83,10.85,10.81,10.84,118000.0
2012-04-16 10:20:00,10.85,10.86,10.79,10.82,42400.0,10.85,10.86,10.79,10.82,42400.0
2012-04-16 10:30:00,10.82,10.85,10.81,10.84,71200.0,10.82,10.85,10.81,10.84,71200.0
2012-04-16 10:40:00,10.84,10.84,10.82,10.82,67600.0,10.84,10.84,10.82,10.82,67600.0
2012-04-16 10:50:00,10.82,10.82,10.8,10.81,31600.0,10.82,10.82,10.8,10.81,31600.0
2012-04-16 11:00:00,10.81,10.82,10.81,10.81,32000.0,10.81,10.82,10.81,10.81,32000.0
2012-04-16 11:10:00,10.81,10.82,10.79,10.82,44800.0,10.81,10.82,10.79,10.82,44800.0
2012-04-16 11:20:00,10.81,10.82,10.81,10.81,46000.0,10.81,10.82,10.81,10.81,46000.0
2012-04-16 11:30:00,10.81,10.82,10.79,10.82,26000.0,10.81,10.82,10.79,10.82,26000.0
2012-04-16 11:40:00,10.82,10.83,10.8,10.8,35200.0,10.82,10.83,10.8,10.8,35200.0
2012-04-16 11:50:00,10.81,10.83,10.8,10.81,20000.0,10.81,10.83,10.8,10.81,20000.0
2012-04-16 12:00:00,10.8,10.84,10.8,10.81,53600.0,10.8,10.84,10.8,10.81,53600.0
2012-04-16 12:10:00,10.81,10.82,10.81,10.81,26800.0,10.81,10.82,10.81,10.81,26800.0
2012-04-16 12:20:00,10.81,10.81,10.77,10.78,55600.0,10.81,10.81,10.77,10.78,55600.0
2012-04-16 12:30:00,10.79,10.79,10.75,10.76,26000.0,10.79,10.79,10.75,10.76,26000.0
2012-04-16 12:40:00,10.76,10.78,10.76,10.77,52800.0,10.76,10.78,10.76,10.77,52800.0
2012-04-16 12:50:00,10.77,10.79,10.76,10.79,116000.0,10.77,10.79,10.76,10.79,116000.0
2012-04-16 13:00:00,10.78,10.78,10.76,10.77,30800.0,10.78,10.78,10.76,10.77,30800.0
2012-04-16 13:10:00,10.77,10.78,10.75,10.76,45200.0,10.77,10.78,10.75,10.76,45200.0
2012-04-16 13:20:00,10.76,10.77,10.74,10.75,36800.0,10.76,10.77,10.74,10.75,36800.0
2012-04-16 13:30:00,10.75,10.76,10.74,10.75,34400.0,10.75,10.76,10.74,10.75,34400.0
2012-04-16 13:40:00,10.75,10.77,10.75,10.76,90000.0,10.75,10.77,10.75,10.76,90000.0
2012-04-16 13:50:00,10.76,10.78,10.76,10.77,50000.0,10.76,10.78,10.76,10.77,50000.0
2012-04-16 14:00:00,10.77,10.78,10.76,10.77,36000.0,10.77,10.78,10.76,10.77,36000.0
2012-04-16 14:10:00,10.77,10.79,10.77,10.79,50000.0,10.77,10.79,10.77,10.79,50000.0
2012-04-16 14:20:00,10.79,10.79,10.77,10.78,39600.0,10.79,10.79,10.77,10.78,39600.0
2012-04-16 14:30:00,10.78,10.78,10.76,10.77,78800.0,10.78,10.78,10.76,10.77,78800.0
2012-04-16 14:40:00,10.77,10.78,10.76,10.77,68800.0,10.77,10.78,10.76,10.77,68800.0
2012-04-16 14:50:00,10.77,10.78,10.76,10.77,111200.0,10.77,10.78,10.76,10.77,111200.0
2012-04-16 15:00:00,10.77,10.79,10.77,10.78,79200.0,10.77,10.79,10.77,10.78,79200.0
2012-04-16 15:10:00,10.78,10.78,10.77,10.78,160400.0,10.78,10.78,10.77,10.78,160400.0
2012-04-16 15:20:00,10.78,10.78,10.77,10.78,89600.0,10.78,10.78,10.77,10.78,89600.0
2012-04-16 15:30:00,10.78,10.79,10.77,10.78,172400.0,10.78,10.79,10.77,10.78,172400.0
2012-04-16 15:40:00,10.78,10.79,10.76,10.76,193600.0,10.78,10.79,10.76,10.76,193600.0
2012-04-16 15:50:00,10.76,10.8,10.76,10.77,311600.0,10.76,10.8,10.76,10.77,311600.0
2012-04-17 09:30:00,10.83,11.01,10.83,10.98,83200.0,10.83,11.01,10.83,10.98,83200.0
2012-04-17 09:40:00,10.98,10.99,10.81,10.82,269600.0,10.98,10.99,10.81,10.82,269600.0
2012-04-17 09:50:00,10.84,10.88,10.84,10.86,34000.0,10.84,10.88,10.84,10.86,34000.0
2012-04-17 10:00:00,10.86,10.9,10.84,10.85,51600.0,10.86,10.9,10.84,10.85,51600.0
2012-04-17 10:10:00,10.86,10.87,10.82,10.87,70800.0,10.86,10.87,10.82,10.87,70800.0
2012-04-17 10:20:00,10.87,10.92,10.85,10.9,32400.0,10.87,10.92,10.85,10.9,32400.0
2012-04-17 10:30:00,10.91,10.94,10.9,10.93,62800.0,10.91,10.94,10.9,10.93,62800.0
2012-04-17 10:40:00,10.95,10.99,10.95,10.97,14400.0,10.95,10.99,10.95,10.97,14400.0
2012-04-17 10:50:00,10.96,10.99,10.96,10.99,7600.0,10.96,10.99,10.96,10.99,7600.0
2012-04-17 11:00:00,10.99,11.02,10.98,10.99,72800.0,10.99,11.02,10.98,10.99,72800.0
2012-04-17 11:10:00,10.98,11.01,10.97,11.0,70800.0,10.98,11.01,10.97,11.0,70800.0
2012-04-17 11:20:00,11.0,11.01,10.99,11.0,17200.0,11.0,11.01,10.99,11.0,17200.0
2012-04-17 11:30:00,11.01,11.01,10.98,11.0,72800.0,11.01,11.01,10.98,11.0,72800.0
2012-04-17 11:40:00,10.99,11.01,10.99,11.01,15600.0,10.99,11.01,10.99,11.01,15600.0
2012-04-17 11:50:00,11.01,11.06,11.01,11.04,57200.0,11.01,11.06,11.01,11.04,57200.0
2012-04-17 12:00:00,11.03,11.03,11.01,11.03,14400.0,11.03,11.03,11.01,11.03,14400.0
2012-04-17 12:10:00,11.03,11.03,11.0,11.02,11200.0,11.03,11.03,11.0,11.02,11200.0
2012-04-17 12:20:00,11.01,11.02,11.01,11.02,6800.0,11.01,11.02,11.01,11.02,6800.0
2012-04-17 12:30:00,11.02,11.03,11.01,11.02,74400.0,11.02,11.03,11.01,11.02,74400.0
2012-04-17 12:40:00,11.02,11.03,11.02,11.02,52400.0,11.02,11.03,11.02,11.02,52400.0
2012-04-17 12:50:00,11.02,11.02,10.99,10.99,32400.0,11.02,11.02,10.99,10.99,32400.0
2012-04-17 13:00:00,11.0,11.02,10.99,10.99,111200.0,11.0,11.02,10.99,10.99,111200.0
2012-04-17 13:10:00,11.0,11.01,11.0,11.01,4800.0,11.0,11.01,11.0,11.01,4800.0
2012-04-17 13:20:00,11.0,11.02,11.0,11.01,10000.0,11.0,11.02,11.0,11.01,10000.0
2012-04-17 13:30:00,11.01,11.02,11.01,11.02,16000.0,11.01,11.02,11.01,11.02,16000.0
2012-04-17 13:40:00,11.03,11.04,11.02,11.03,10400.0,11.03,11.04,11.02,11.03,10400.0
2012-04-17 13:50:00,11.03,11.06,11.02,11.05,16800.0,11.03,11.06,11.02,11.05,16800.0
2012-04-17 14:00:00,11.06,11.08,11.06,11.07,18400.0,11.06,11.08,11.06,11.07,18400.0
2012-04-17 14:10:00,11.07,11.08,11.05,11.05,27200.0,11.07,11.08,11.05,11.05,27200.0
2012-04-17 14:20:00,11.05,11.06,11.05,11.06,36000.0,11.05,11.06,11.05,11.06,36000.0
2012-04-17 14:30:00,11.06,11.06,11.05,11.06,48800.0,11.06,11.06,11.05,11.06,48800.0
2012-04-17 14:40:00,11.06,11.06,11.03,11.04,112800.0,11.06,11.06,11.03,11.04,112800.0
2012-04-17 14:50:00,11.04,11.06,11.04,11.05,34000.0,11.04,11.06,11.04,11.05,34000.0
2012-04-17 15:00:00,11.05,11.06,11.05,11.05,44400.0,11.05,11.06,11.05,11.05,44400.0
2012-04-17 15:10:00,11.05,11.06,11.05,11.06,46800.0,11.05,11.06,11.05,11.06,46800.0
2012-04-17 15:20:00,11.06,11.13,11.06,11.13,74000.0,11.06,11.13,11.06,11.13,74000.0
2012-04-17 15:30:00,11.12,11.12,11.08,11.09,102800.0,11.12,11.12,11.08,11.09,102800.0
2012-04-17 15:40:00,11.09,11.09,11.03,11.03,133600.0,11.09,11.09,11.03,11.03,133600.0
2012-04-17 15:50:00,11.03,11.05,11.0,11.01,269200.0,11.03,11.05,11.0,11.01,269200.0
2012-04-18 09:30:00,10.96,10.96,10.81,10.87,46000.0,10.96,10.96,10.81,10.87,46000.0
2012-04-18 09:40:00,10.87,10.89,10.81,10.87,167600.0,10.87,10.89,10.81,10.87,167600.0
2012-04-18 09:50:00,10.89,10.94,10.88,10.92,18800.0,10.89,10.94,10.88,10.92,18800.0
2012-04-18 10:00:00,10.93,10.95,10.92,10.93,30400.0,10.93,10.95,10.92,10.93,30400.0
2012-04-18 10:10:00,10.94,10.95,10.9,10.91,34400.0,10.94,10.95,10.9,10.91,34400.0
2012-04-18 10:20:00,10.92,10.93,10.88,10.9,25600.0,10.92,10.93,10.88,10.9,25600.0
2012-04-18 10:30:00,10.9,10.92,10.87,10.91,25600.0,10.9,10.92,10.87,10.91,25600.0
2012-04-18 10:40:00,10.93,10.95,10.91,10.94,43200.0,10.93,10.95,10.91,10.94,43200.0
2012-04-18 10:50:00,10.94,10.95,10.93,10.94,21600.0,10.94,10.95,10.93,10.94,21600.0
2012-04-18 11:00:00,10.94,10.96,10.91,10.92,57600.0,10.94,10.96,10.91,10.92,57600.0
2012-04-18 11:10:00,10.92,10.94,10.89,10.93,40800.0,10.92,10.94,10.89,10.93,40800.0
2012-04-18 11:20:00,10.92,10.94,10.9,10.93,37600.0,10.92,10.94,10.9,10.93,37600.0
2012-04-18 11:30:00,10.93,10.93,10.9,10.91,19200.0,10.93,10.93,10.9,10.91,19200.0
2012-04-18 11:40:00,10.92,10.92,10.9,10.91,15200.0,10.92,10.92,10.9,10.91,15200.0
2012-04-18 11:50:00,10.91,10.93,10.9,10.93,16000.0,10.91,10.93,10.9,10.93,16000.0
2012-04-18 12:00:00,10.93,10.94,10.93,10.94,6400.0,10.93,10.94,10.93,10.94,6400.0
2012-04-18 12:10:00,10.94,10.94,10.93,10.94,8800.0,10.94,10.94,10.93,10.94,8800.0
2012-04-18 12:20:00,10.94,10.95,10.93,10.93,22400.0,10.94,10.95,10.93,10.93,22400.0
2012-04-18 12:30:00,10.94,10.96,10.92,10.96,39600.0,10.94,10.96,10.92,10.96,39600.0
2012-04-18 12:40:00,10.97,10.97,10.97,10.97,2000.0,10.97,10.97,10.97,10.97,2000.0
2012-04-18 12:50:00,10.98,10.98,10.96,10.96,10000.0,10.98,10.98,10.96,10.96,10000.0
2012-04-18 13:00:00,10.96,10.96,10.94,10.94,14000.0,10.96,10.96,10.94,10.94,14000.0
2012-04-18 13:10:00,10.94,10.95,10.94,10.95,18000.0,10.94,10.95,10.94,10.95,18000.0
2012-04-18 13:20:00,10.94,10.99,10.93,10.98,129600.0,10.94,10.99,10.93,10.98,129600.0
2012-04-18 13:30:00,10.98,10.99,10.93,10.93,149600.0,10.98,10.99,10.93,10.93,149600.0
2012-04-18 13:40:00,10.94,10.98,10.93,10.96,24000.0,10.94,10.98,10.93,10.96,24000.0
2012-04-18 13:50:00,10.96,10.96,10.94,10.95,15200.0,10.96,10.96,10.94,10.95,15200.0
2012-04-18 14:00:00,10.95,10.97,10.94,10.96,16000.0,10.95,10.97,10.94,10.96,16000.0
2012-04-18 14:10:00,10.96,10.97,10.95,10.97,13200.0,10.96,10.97,10.95,10.97,13200.0
2012-04-18 14:20:00,10.98,11.05,10.97,11.01,78000.0,10.98,11.05,10.97,11.01,78000.0
2012-04-18 14:30:00,11.01,11.03,10.99,11.01,93600.0,11.01,11.03,10.99,11.01,93600.0
2012-04-18 14:40:00,11.0,11.01,10.99,11.0,38800.0,11.0,11.01,10.99,11.0,38800.0
2012-04-18 14:50:00,11.0,11.02,11.0,11.01,16800.0,11.0,11.02,11.0,11.01,16800.0
2012-04-18 15:00:00,11.01,11.04,11.0,11.02,42800.0,11.01,11.04,11.0,11.02,42800.0
2012-04-18 15:10:00,11.03,11.03,11.0,11.03,32000.0,11.03,11.03,11.0,11.03,32000.0
2012-04-18 15:20:00,11.03,11.05,11.01,11.02,43600.0,11.03,11.05,11.01,11.02,43600.0
2012-04-18 15:30:00,11.02,11.02,11.0,11.01,33200.0,11.02,11.02,11.0,11.01,33200.0
2012-04-18 15:40:00,11.01,11.02,10.99,10.99,50000.0,11.01,11.02,10.99,10.99,50000.0
2012-04-18 15:50:00,11.0,11.01,10.97,10.97,114800.0,11.0,11.01,10.97,10.97,114800.0
2012-04-19 09:30:00,10.96,11.11,10.96,11.11,44400.0,10.96,11.11,10.96,11.11,44400.0
2012-04-19 09:40:00,11.11,11.23,11.1,11.22,80800.0,11.11,11.23,11.1,11.22,80800.0
2012-04-19 09:50:00,11.22,11.26,11.2,11.26,101600.0,11.22,11.26,11.2,11.26,101600.0
2012-04-19 10:00:00,11.25,11.25,11.11,11.14,193200.0,11.25,11.25,11.11,11.14,193200.0
2012-04-19 10:10:00,11.13,11.19,11.1,11.19,64000.0,11.13,11.19,11.1,11.19,64000.0
2012-04-19 10:20:00,11.18,11.23,11.18,11.21,18800.0,11.18,11.23,11.18,11.21,18800.0
2012-04-19 10:30:00,11.22,11.33,11.21,11.29,39200.0,11.22,11.33,11.21,11.29,39200.0
2012-04-19 10:40:00,11.3,11.34,11.29,11.31,49200.0,11.3,11.34,11.29,11.31,49200.0
2012-04-19 10:50:00,11.31,11.31,11.27,11.27,42000.0,11.31,11.31,11.27,11.27,42000.0
2012-04-19 11:00:00,11.27,11.31,11.25,11.28,32400.0,11.27,11.31,11.25,11.28,32400.0
2012-04-19 11:10:00,11.27,11.29,11.25,11.27,38400.0,11.27,11.29,11.25,11.27,38400.0
2012-04-19 11:20:00,11.27,11.31,11.25,11.27,48000.0,11.27,11.31,11.25,11.27,48000.0
2012-04-19 11:30:00,11.28,11.28,11.24,11.24,36400.0,11.28,11.28,11.24,11.24,36400.0
2012-04-19 11:40:00,11.24,11.27,11.21,11.27,31200.0,11.24,11.27,11.21,11.27,31200.0
2012-04-19 11:50:00,11.28,11.29,11.27,11.27,19600.0,11.28,11.29,11.27,11.27,19600.0
2012-04-19 12:00:00,11.27,11.27,11.25,11.26,72000.0,11.27,11.27,11.25,11.26,72000.0
2012-04-19 12:10:00,11.26,11.27,11.25,11.26,44400.0,11.26,11.27,11.25,11.26,44400.0
2012-04-19 12:20:00,11.26,11.27,11.25,11.26,24800.0,11.26,11.27,11.25,11.26,24800.0
2012-04-19 12:30:00,11.25,11.28,11.25,11.26,61600.0,11.25,11.28,11.25,11.26,61600.0
2012-04-19 12:40:00,11.27,11.29,11.27,11.29,20800.0,11.27,11.29,11.27,11.29,20800.0
2012-04-19 12:50:00,11.29,11.29,11.28,11.28,22800.0,11.29,11.29,11.28,11.28,22800.0
2012-04-19 13:00:00,11.29,11.3,11.27,11.28,24000.0,11.29,11.3,11.27,11.28,24000.0
2012-04-19 13:10:00,11.27,11.28,11.24,11.26,51200.0,11.27,11.28,11.24,11.26,51200.0
2012-04-19 13:20:00,11.25,11.28,11.22,11.27,48000.0,11.25,11.28,11.22,11.27,48000.0
2012-04-19 13:30:00,11.28,11.29,11.25,11.25,148000.0,11.28,11.29,11.25,11.25,148000.0
2012-04-19 13:40:00,11.25,11.28,11.24,11.26,23600.0,11.25,11.28,11.24,11.26,23600.0
2012-04-19 13:50:00,11.25,11.26,11.22,11.24,22800.0,11.25,11.26,11.22,11.24,22800.0
2012-04-19 14:00:00,11.24,11.25,11.23,11.25,48000.0,11.24,11.25,11.23,11.25,48000.0
2012-04-19 14:10:00,11.25,11.26,11.23,11.24,42800.0,11.25,11.26,11.23,11.24,42800.0
2012-04-19 14:20:00,11.25,11.26,11.23,11.24,72000.0,11.25,11.26,11.23,11.24,72000.0
2012-04-19 14:30:00,11.23,11.25,11.2,11.24,70400.0,11.23,11.25,11.2,11.24,70400.0
2012-04-19 14:40:00,11.25,11.28,11.24,11.28,46400.0,11.25,11.28,11.24,11.28,46400.0
2012-04-19 14:50:00,11.28,11.3,11.26,11.27,46800.0,11.28,11.3,11.26,11.27,46800.0
2012-04-19 15:00:00,11.28,11.28,11.26,11.26,69200.0,11.28,11.28,11.26,11.26,69200.0
2012-04-19 15:10:00,11.26,11.3,11.25,11.3,114800.0,11.26,11.3,11.25,11.3,114800.0
2012-04-19 15:20:00,11.3,11.34,11.29,11.33,107200.0,11.3,11.34,11.29,11.33,107200.0
2012-04-19 15:30:00,11.33,11.36,11.31,11.33,117600.0,11.33,11.36,11.31,11.33,117600.0
2012-04-19 15:40:00,11.33,11.41,11.32,11.38,185200.0,11.33,11.41,11.32,11.38,185200.0
2012-04-19 15:50:00,11.38,11.41,11.37,11.41,609200.0,11.38,11.41,11.37,11.41,609200.0
2012-04-20 09:30:00,11.63,11.69,11.53,11.68,450000.0,11.63,11.69,11.53,11.68,450000.0
2012-04-20 09:40:00,11.69,11.69,11.59,11.62,210000.0,11.69,11.69,11.59,11.62,210000.0
2012-04-20 09:50:00,11.62,11.67,11.56,11.67,152400.0,11.62,11.67,11.56,11.67,152400.0
2012-04-20 10:00:00,11.67,11.68,11.58,11.6,121200.0,11.67,11.68,11.58,11.6,121200.0
2012-04-20 10:10:00,11.59,11.59,11.55,11.56,84400.0,11.59,11.59,11.55,11.56,84400.0
2012-04-20 10:20:00,11.55,11.56,11.52,11.56,95600.0,11.55,11.56,11.52,11.56,95600.0
2012-04-20 10:30:00,11.56,11.59,11.54,11.55,102800.0,11.56,11.59,11.54,11.55,102800.0
2012-04-20 10:40:00,11.55,11.56,11.54,11.55,82400.0,11.55,11.56,11.54,11.55,82400.0
2012-04-20 10:50:00,11.55,11.58,11.53,11.58,113200.0,11.55,11.58,11.53,11.58,113200.0
2012-04-20 11:00:00,11.58,11.6,11.55,11.6,90400.0,11.58,11.6,11.55,11.6,90400.0
2012-04-20 11:10:00,11.6,11.63,11.58,11.63,90400.0,11.6,11.63,11.58,11.63,90400.0
2012-04-20 11:20:00,11.63,11.63,11.57,11.58,66800.0,11.63,11.63,11.57,11.58,66800.0
2012-04-20 11:30:00,11.59,11.61,11.58,11.6,81200.0,11.59,11.61,11.58,11.6,81200.0
2012-04-20 11:40:00,11.6,11.65,11.6,11.65,74000.0,11.6,11.65,11.6,11.65,74000.0
2012-04-20 11:50:00,11.65,11.66,11.63,11.65,48800.0,11.65,11.66,11.63,11.65,48800.0
2012-04-20 12:00:00,11.65,11.69,11.65,11.66,76000.0,11.65,11.69,11.65,11.66,76000.0
2012-04-20 12:10:00,11.66,11.67,11.65,11.65,103600.0,11.66,11.67,11.65,11.65,103600.0
2012-04-20 12:20:00,11.65,11.68,11.65,11.67,61200.0,11.65,11.68,11.65,11.67,61200.0
2012-04-20 12:30:00,11.67,11.69,11.66,11.69,51200.0,11.67,11.69,11.66,11.69,51200.0
2012-04-20 12:40:00,11.69,11.69,11.65,11.67,52000.0,11.69,11.69,11.65,11.67,52000.0
2012-04-20 12:50:00,11.67,11.69,11.67,11.69,48800.0,11.67,11.69,11.67,11.69,48800.0
2012-04-20 13:00:00,11.69,11.71,11.69,11.71,79200.0,11.69,11.71,11.69,11.71,79200.0
2012-04-20 13:10:00,11.7,11.71,11.69,11.71,77200.0,11.7,11.71,11.69,11.71,77200.0
2012-04-20 13:20:00,11.71,11.72,11.7,11.72,76400.0,11.71,11.72,11.7,11.72,76400.0
2012-04-20 13:30:00,11.72,11.72,11.69,11.69,111600.0,11.72,11.72,11.69,11.69,111600.0
2012-04-20 13:40:00,11.69,11.69,11.68,11.68,51600.0,11.69,11.69,11.68,11.68,51600.0
2012-04-20 13:50:00,11.68,11.68,11.63,11.63,99600.0,11.68,11.68,11.63,11.63,99600.0
2012-04-20 14:00:00,11.63,11.63,11.58,11.58,81600.0,11.63,11.63,11.58,11.58,81600.0
2012-04-20 14:10:00,11.58,11.61,11.57,11.57,63200.0,11.58,11.61,11.57,11.57,63200.0
2012-04-20 14:20:00,11.57,11.58,11.55,11.58,89200.0,11.57,11.58,11.55,11.58,89200.0
2012-04-20 14:30:00,11.58,11.58,11.56,11.57,78400.0,11.58,11.58,11.56,11.57,78400.0
2012-04-20 14:40:00,11.57,11.57,11.56,11.57,70400.0,11.57,11.57,11.56,11.57,70400.0
2012-04-20 14:50:00,11.57,11.61,11.56,11.6,79200.0,11.57,11.61,11.56,11.6,79200.0
2012-04-20 15:00:00,11.6,11.61,11.55,11.55,113600.0,11.6,11.61,11.55,11.55,113600.0
2012-04-20 15:10:00,11.55,11.57,11.53,11.57,75200.0,11.55,11.57,11.53,11.57,75200.0
2012-04-20 15:20:00,11.58,11.58,11.54,11.57,115600.0,11.58,11.58,11.54,11.57,115600.0
2012-04-20 15:30:00,11.57,11.59,11.57,11.58,140400.0,11.57,11.59,11.57,11.58,140400.0
2012-04-20 15:40:00,11.58,11.6,11.57,11.58,174400.0,11.58,11.6,11.57,11.58,174400.0
2012-04-20 15:50:00,11.57,11.6,11.56,11.6,287600.0,11.57,11.6,11.56,11.6,287600.0
2012-04-23 09:30:00,11.38,11.38,11.23,11.29,78000.0,11.38,11.38,11.23,11.29,78000.0
2012-04-23 09:40:00,11.29,11.3,11.2,11.23,112000.0,11.29,11.3,11.2,11.23,112000.0
2012-04-23 09:50:00,11.22,11.24,11.2,11.21,66000.0,11.22,11.24,11.2,11.21,66000.0
2012-04-23 10:00:00,11.2,11.21,11.14,11.18,89200.0,11.2,11.21,11.14,11.18,89200.0
2012-04-23 10:10:00,11.17,11.24,11.17,11.18,85200.0,11.17,11.24,11.17,11.18,85200.0
2012-04-23 10:20:00,11.18,11.26,11.18,11.26,88400.0,11.18,11.26,11.18,11.26,88400.0
2012-04-23 10:30:00,11.27,11.31,11.24,11.29,97200.0,11.27,11.31,11.24,11.29,97200.0
2012-04-23 10:40:00,11.3,11.31,11.28,11.31,87200.0,11.3,11.31,11.28,11.31,87200.0
2012-04-23 10:50:00,11.31,11.35,11.3,11.32,80400.0,11.31,11.35,11.3,11.32,80400.0
2012-04-23 11:00:00,11.31,11.34,11.31,11.31,42400.0,11.31,11.34,11.31,11.31,42400.0
2012-04-23 11:10:00,11.32,11.32,11.27,11.28,41200.0,11.32,11.32,11.27,11.28,41200.0
2012-04-23 11:20:00,11.27,11.31,11.27,11.3,40800.0,11.27,11.31,11.27,11.3,40800.0
2012-04-23 11:30:00,11.29,11.3,11.28,11.29,16000.0,11.29,11.3,11.28,11.29,16000.0
2012-04-23 11:40:00,11.3,11.3,11.27,11.28,17600.0,11.3,11.3,11.27,11.28,17600.0
2012-04-23 11:50:00,11.29,11.3,11.28,11.29,16800.0,11.29,11.3,11.28,11.29,16800.0
2012-04-23 12:00:00,11.29,11.3,11.28,11.28,26000.0,11.29,11.3,11.28,11.28,26000.0
2012-04-23 12:10:00,11.28,11.3,11.27,11.3,21600.0,11.28,11.3,11.27,11.3,21600.0
2012-04-23 12:20:00,11.3,11.3,11.29,11.29,20800.0,11.3,11.3,11.29,11.29,20800.0
2012-04-23 12:30:00,11.29,11.29,11.27,11.28,20000.0,11.29,11.29,11.27,11.28,20000.0
2012-04-23 12:40:00,11.29,11.29,11.26,11.27,30000.0,11.29,11.29,11.26,11.27,30000.0
2012-04-23 12:50:00,11.26,11.27,11.26,11.26,22400.0,11.26,11.27,11.26,11.26,22400.0
2012-04-23 13:00:00,11.27,11.27,11.25,11.26,15200.0,11.27,11.27,11.25,11.26,15200.0
2012-04-23 13:10:00,11.26,11.3,11.26,11.29,34400.0,11.26,11.3,11.26,11.29,34400.0
2012-04-23 13:20:00,11.31,11.33,11.3,11.31,20800.0,11.31,11.33,11.3,11.31,20800.0
2012-04-23 13:30:00,11.31,11.33,11.28,11.32,24000.0,11.31,11.33,11.28,11.32,24000.0
2012-04-23 13:40:00,11.32,11.33,11.25,11.26,34000.0,11.32,11.33,11.25,11.26,34000.0
2012-04-23 13:50:00,11.26,11.29,11.25,11.27,30000.0,11.26,11.29,11.25,11.27,30000.0
2012-04-23 14:00:00,11.26,11.3,11.24,11.29,56400.0,11.26,11.3,11.24,11.29,56400.0
2012-04-23 14:10:00,11.28,11.33,11.28,11.32,22400.0,11.28,11.33,11.28,11.32,22400.0
2012-04-23 14:20:00,11.32,11.35,11.31,11.32,31200.0,11.32,11.35,11.31,11.32,31200.0
2012-04-23 14:30:00,11.33,11.35,11.31,11.34,41600.0,11.33,11.35,11.31,11.34,41600.0
2012-04-23 14:40:00,11.34,11.36,11.31,11.32,42800.0,11.34,11.36,11.31,11.32,42800.0
2012-04-23 14:50:00,11.32,11.32,11.27,11.27,35200.0,11.32,11.32,11.27,11.27,35200.0
2012-04-23 15:00:00,11.28,11.28,11.21,11.22,115200.0,11.28,11.28,11.21,11.22,115200.0
2012-04-23 15:10:00,11.23,11.27,11.22,11.25,56000.0,11.23,11.27,11.22,11.25,56000.0
2012-04-23 15:20:00,11.25,11.29,11.24,11.26,115600.0,11.25,11.29,11.24,11.26,115600.0
2012-04-23 15:30:00,11.26,11.27,11.23,11.25,110000.0,11.26,11.27,11.23,11.25,110000.0
2012-04-23 15:40:00,11.25,11.25,11.21,11.22,153600.0,11.25,11.25,11.21,11.22,153600.0
2012-04-23 15:50:00,11.22,11.25,11.2,11.22,229600.0,11.22,11.25,11.2,11.22,229600.0
2012-04-24 09:30:00,10.28,10.47,10.21,10.34,990800.0,10.28,10.47,10.21,10.34,990800.0
2012-04-24 09:40:00,10.34,10.63,10.3,10.47,847600.0,10.34,10.63,10.3,10.47,847600.0
2012-04-24 09:50:00,10.46,10.51,10.43,10.48,498400.0,10.46,10.51,10.43,10.48,498400.0
2012-04-24 10:00:00,10.47,10.53,10.45,10.51,361600.0,10.47,10.53,10.45,10.51,361600.0
2012-04-24 10:10:00,10.51,10.54,10.41,10.52,433200.0,10.51,10.54,10.41,10.52,433200.0
2012-04-24 10:20:00,10.52,10.53,10.48,10.5,262000.0,10.52,10.53,10.48,10.5,262000.0
2012-04-24 10:30:00,10.5,10.56,10.49,10.51,358000.0,10.5,10.56,10.49,10.51,358000.0
2012-04-24 10:40:00,10.5,10.53,10.49,10.5,524000.0,10.5,10.53,10.49,10.5,524000.0
2012-04-24 10:50:00,10.5,10.51,10.5,10.5,153600.0,10.5,10.51,10.5,10.5,153600.0
2012-04-24 11:00:00,10.5,10.62,10.47,10.61,348800.0,10.5,10.62,10.47,10.61,348800.0
2012-04-24 11:10:00,10.62,10.72,10.61,10.71,250800.0,10.62,10.72,10.61,10.71,250800.0
2012-04-24 11:20:00,10.71,10.72,10.55,10.55,275600.0,10.71,10.72,10.55,10.55,275600.0
2012-04-24 11:30:00,10.55,10.6,10.54,10.56,315200.0,10.55,10.6,10.54,10.56,315200.0
2012-04-24 11:40:00,10.56,10.59,10.55,10.55,218800.0,10.56,10.59,10.55,10.55,218800.0
2012-04-24 11:50:00,10.55,10.58,10.5,10.54,147600.0,10.55,10.58,10.5,10.54,147600.0
2012-04-24 12:00:00,10.54,10.55,10.51,10.53,144400.0,10.54,10.55,10.51,10.53,144400.0
2012-04-24 12:10:00,10.53,10.55,10.52,10.54,134000.0,10.53,10.55,10.52,10.54,134000.0
2012-04-24 12:20:00,10.54,10.59,10.53,10.55,212400.0,10.54,10.59,10.53,10.55,212400.0
2012-04-24 12:30:00,10.56,10.6,10.52,10.54,106400.0,10.56,10.6,10.52,10.54,106400.0
2012-04-24 12:40:00,10.54,10.55,10.5,10.55,83200.0,10.54,10.55,10.5,10.55,83200.0
2012-04-24 12:50:00,10.55,10.56,10.52,10.52,44000.0,10.55,10.56,10.52,10.52,44000.0
2012-04-24 13:00:00,10.52,10.54,10.5,10.5,132000.0,10.52,10.54,10.5,10.5,132000.0
2012-04-24 13:10:00,10.5,10.52,10.5,10.52,160400.0,10.5,10.52,10.5,10.52,160400.0
2012-04-24 13:20:00,10.52,10.54,10.52,10.53,65200.0,10.52,10.54,10.52,10.53,65200.0
2012-04-24 13:30:00,10.53,10.53,10.5,10.52,97600.0,10.53,10.53,10.5,10.52,97600.0
2012-04-24 13:40:00,10.52,10.55,10.51,10.54,90400.0,10.52,10.55,10.51,10.54,90400.0
2012-04-24 13:50:00,10.55,10.56,10.52,10.52,86800.0,10.55,10.56,10.52,10.52,86800.0
2012-04-24 14:00:00,10.51,10.53,10.5,10.5,120800.0,10.51,10.53,10.5,10.5,120800.0
2012-04-24 14:10:00,10.5,10.53,10.5,10.51,179200.0,10.5,10.53,10.5,10.51,179200.0
2012-04-24 14:20:00,10.51,10.53,10.5,10.52,147600.0,10.51,10.53,10.5,10.52,147600.0
2012-04-24 14:30:00,10.52,10.6,10.52,10.55,139600.0,10.52,10.6,10.52,10.55,139600.0
2012-04-24 14:40:00,10.55,10.56,10.51,10.56,97600.0,10.55,10.56,10.51,10.56,97600.0
2012-04-24 14:50:00,10.56,10.58,10.54,10.55,116800.0,10.56,10.58,10.54,10.55,116800.0
2012-04-24 15:00:00,10.55,10.58,10.54,10.58,197600.0,10.55,10.58,10.54,10.58,197600.0
2012-04-24 15:10:00,10.58,10.58,10.56,10.57,187200.0,10.58,10.58,10.56,10.57,187200.0
2012-04-24 15:20:00,10.58,10.59,10.56,10.56,359600.0,10.58,10.59,10.56,10.56,359600.0
2012-04-24 15:30:00,10.56,10.57,10.51,10.54,360400.0,10.56,10.57,10.51,10.54,360400.0
2012-04-24 15:40:00,10.54,10.6,10.54,10.57,352400.0,10.54,10.6,10.54,10.57,352400.0
2012-04-24 15:50:00,10.57,10.57,10.53,10.55,547600.0,10.57,10.57,10.53,10.55,547600.0
2012-04-25 09:30:00,10.85,11.08,10.85,10.99,112400.0,10.85,11.08,10.85,10.99,112400.0
2012-04-25 09:40:00,10.99,10.99,10.77,10.78,172400.0,10.99,10.99,10.77,10.78,172400.0
2012-04-25 09:50:00,10.79,10.8,10.68,10.74,98800.0,10.79,10.8,10.68,10.74,98800.0
2012-04-25 10:00:00,10.75,10.78,10.72,10.76,103600.0,10.75,10.78,10.72,10.76,103600.0
2012-04-25 10:10:00,10.75,10.81,10.74,10.79,98800.0,10.75,10.81,10.74,10.79,98800.0
2012-04-25 10:20:00,10.79,10.83,10.78,10.83,76400.0,10.79,10.83,10.78,10.83,76400.0
2012-04-25 10:30:00,10.82,10.83,10.81,10.81,40800.0,10.82,10.83,10.81,10.81,40800.0
2012-04-25 10:40:00,10.82,10.84,10.78,10.78,74400.0,10.82,10.84,10.78,10.78,74400.0
2012-04-25 10:50:00,10.78,10.81,10.76,10.77,41200.0,10.78,10.81,10.76,10.77,41200.0
2012-04-25 11:00:00,10.77,10.77,10.71,10.72,121200.0,10.77,10.77,10.71,10.72,121200.0
2012-04-25 11:10:00,10.72,10.74,10.67,10.69,50000.0,10.72,10.74,10.67,10.69,50000.0
2012-04-25 11:20:00,10.7,10.71,10.65,10.67,85600.0,10.7,10.71,10.65,10.67,85600.0
2012-04-25 11:30:00,10.67,10.72,10.67,10.7,57200.0,10.67,10.72,10.67,10.7,57200.0
2012-04-25 11:40:00,10.7,10.71,10.7,10.7,36800.0,10.7,10.71,10.7,10.7,36800.0
2012-04-25 11:50:00,10.71,10.74,10.71,10.72,50800.0,10.71,10.74,10.71,10.72,50800.0
2012-04-25 12:00:00,10.72,10.72,10.69,10.69,86400.0,10.72,10.72,10.69,10.69,86400.0
2012-04-25 12:10:00,10.7,10.74,10.7,10.74,69600.0,10.7,10.74,10.7,10.74,69600.0
2012-04-25 12:20:00,10.74,10.75,10.73,10.74,118000.0,10.74,10.75,10.73,10.74,118000.0
2012-04-25 12:30:00,10.74,10.74,10.7,10.71,46400.0,10.74,10.74,10.7,10.71,46400.0
2012-04-25 12:40:00,10.7,10.72,10.7,10.7,33200.0,10.7,10.72,10.7,10.7,33200.0
2012-04-25 12:50:00,10.71,10.75,10.71,10.74,44000.0,10.71,10.75,10.71,10.74,44000.0
2012-04-25 13:00:00,10.74,10.75,10.73,10.75,48400.0,10.74,10.75,10.73,10.75,48400.0
2012-04-25 13:10:00,10.75,10.75,10.73,10.74,27200.0,10.75,10.75,10.73,10.74,27200.0
2012-04-25 13:20:00,10.74,10.74,10.72,10.72,38000.0,10.74,10.74,10.72,10.72,38000.0
2012-04-25 13:30:00,10.72,10.72,10.69,10.69,62800.0,10.72,10.72,10.69,10.69,62800.0
2012-04-25 13:40:00,10.7,10.7,10.67,10.69,80000.0,10.7,10.7,10.67,10.69,80000.0
2012-04-25 13:50:00,10.69,10.7,10.67,10.68,59600.0,10.69,10.7,10.67,10.68,59600.0
2012-04-25 14:00:00,10.67,10.68,10.66,10.66,74000.0,10.67,10.68,10.66,10.66,74000.0
2012-04-25 14:10:00,10.66,10.66,10.63,10.64,75200.0,10.66,10.66,10.63,10.64,75200.0
2012-04-25 14:20:00,10.64,10.66,10.62,10.63,74000.0,10.64,10.66,10.62,10.63,74000.0
2012-04-25 14:30:00,10.63,10.63,10.59,10.61,80800.0,10.63,10.63,10.59,10.61,80800.0
2012-04-25 14:40:00,10.61,10.62,10.59,10.61,72800.0,10.61,10.62,10.59,10.61,72800.0
2012-04-25 14:50:00,10.61,10.62,10.6,10.6,68800.0,10.61,10.62,10.6,10.6,68800.0
2012-04-25 15:00:00,10.61,10.63,10.59,10.59,96800.0,10.61,10.63,10.59,10.59,96800.0
2012-04-25 15:10:00,10.6,10.61,10.56,10.57,132400.0,10.6,10.61,10.56,10.57,132400.0
2012-04-25 15:20:00,10.58,10.58,10.55,10.55,126000.0,10.58,10.58,10.55,10.55,126000.0
2012-04-25 15:30:00,10.55,10.58,10.55,10.57,150400.0,10.55,10.58,10.55,10.57,150400.0
2012-04-25 15:40:00,10.57,10.59,10.55,10.55,220000.0,10.57,10.59,10.55,10.55,220000.0
2012-04-25 15:50:00,10.56,10.56,10.54,10.54,312000.0,10.56,10.56,10.54,10.54,312000.0
2012-04-26 09:30:00,10.53,10.55,10.37,10.47,356400.0,10.53,10.55,10.37,10.47,356400.0
2012-04-26 09:40:00,10.47,10.51,10.47,10.51,157600.0,10.47,10.51,10.47,10.51,157600.0
2012-04-26 09:50:00,10.51,10.52,10.47,10.48,104400.0,10.51,10.52,10.47,10.48,104400.0
2012-04-26 10:00:00,10.49,10.51,10.46,10.5,82800.0,10.49,10.51,10.46,10.5,82800.0
2012-04-26 10:10:00,10.51,10.54,10.5,10.54,124400.0,10.51,10.54,10.5,10.54,124400.0
2012-04-26 10:20:00,10.53,10.59,10.53,10.56,93200.0,10.53,10.59,10.53,10.56,93200.0
2012-04-26 10:30:00,10.55,10.6,10.55,10.6,104400.0,10.55,10.6,10.55,10.6,104400.0
2012-04-26 10:40:00,10.6,10.64,10.6,10.63,41600.0,10.6,10.64,10.6,10.63,41600.0
2012-04-26 10:50:00,10.63,10.67,10.62,10.64,84800.0,10.63,10.67,10.62,10.64,84800.0
2012-04-26 11:00:00,10.65,10.65,10.56,10.56,217600.0,10.65,10.65,10.56,10.56,217600.0
2012-04-26 11:10:00,10.56,10.58,10.56,10.57,124000.0,10.56,10.58,10.56,10.57,124000.0
2012-04-26 11:20:00,10.57,10.61,10.57,10.61,76400.0,10.57,10.61,10.57,10.61,76400.0
2012-04-26 11:30:00,10.61,10.64,10.61,10.63,32400.0,10.61,10.64,10.61,10.63,32400.0
2012-04-26 11:40:00,10.63,10.66,10.63,10.66,43600.0,10.63,10.66,10.63,10.66,43600.0
2012-04-26 11:50:00,10.66,10.66,10.64,10.65,51200.0,10.66,10.66,10.64,10.65,51200.0
2012-04-26 12:00:00,10.65,10.66,10.64,10.64,21200.0,10.65,10.66,10.64,10.64,21200.0
2012-04-26 12:10:00,10.65,10.68,10.65,10.67,29200.0,10.65,10.68,10.65,10.67,29200.0
2012-04-26 12:20:00,10.67,10.67,10.65,10.66,48800.0,10.67,10.67,10.65,10.66,48800.0
2012-04-26 12:30:00,10.66,10.7,10.66,10.69,48400.0,10.66,10.7,10.66,10.69,48400.0
2012-04-26 12:40:00,10.69,10.7,10.65,10.65,55600.0,10.69,10.7,10.65,10.65,55600.0
2012-04-26 12:50:00,10.66,10.66,10.65,10.65,19200.0,10.66,10.66,10.65,10.65,19200.0
2012-04-26 13:00:00,10.65,10.67,10.65,10.67,34000.0,10.65,10.67,10.65,10.67,34000.0
2012-04-26 13:10:00,10.67,10.69,10.65,10.67,68800.0,10.67,10.69,10.65,10.67,68800.0
2012-04-26 13:20:00,10.68,10.68,10.64,10.65,30800.0,10.68,10.68,10.64,10.65,30800.0
2012-04-26 13:30:00,10.65,10.7,10.65,10.7,59200.0,10.65,10.7,10.65,10.7,59200.0
2012-04-26 13:40:00,10.7,10.7,10.67,10.67,54000.0,10.7,10.7,10.67,10.67,54000.0
2012-04-26 13:50:00,10.68,10.72,10.68,10.71,48800.0,10.68,10.72,10.68,10.71,48800.0
2012-04-26 14:00:00,10.72,10.73,10.69,10.69,44800.0,10.72,10.73,10.69,10.69,44800.0
2012-04-26 14:10:00,10.68,10.69,10.67,10.68,52400.0,10.68,10.69,10.67,10.68,52400.0
2012-04-26 14:20:00,10.67,10.67,10.61,10.63,106400.0,10.67,10.67,10.61,10.63,106400.0
2012-04-26 14:30:00,10.63,10.63,10.62,10.63,72000.0,10.63,10.63,10.62,10.63,72000.0
2012-04-26 14:40:00,10.63,10.64,10.6,10.62,66400.0,10.63,10.64,10.6,10.62,66400.0
2012-04-26 14:50:00,10.62,10.62,10.59,10.59,78000.0,10.62,10.62,10.59,10.59,78000.0
2012-04-26 15:00:00,10.59,10.61,10.58,10.6,115200.0,10.59,10.61,10.58,10.6,115200.0
2012-04-26 15:10:00,10.59,10.61,10.58,10.6,235200.0,10.59,10.61,10.58,10.6,235200.0
2012-04-26 15:20:00,10.6,10.62,10.59,10.61,111200.0,10.6,10.62,10.59,10.61,111200.0
2012-04-26 15:30:00,10.61,10.61,10.58,10.58,177200.0,10.61,10.61,10.58,10.58,177200.0
2012-04-26 15:40:00,10.59,10.6,10.56,10.58,171200.0,10.59,10.6,10.56,10.58,171200.0
2012-04-26 15:50:00,10.58,10.58,10.54,10.54,359600.0,10.58,10.58,10.54,10.54,359600.0
2012-04-27 09:30:00,10.52,10.52,10.28,10.33,260400.0,10.52,10.52,10.28,10.33,260400.0
2012-04-27 09:40:00,10.35,10.38,10.31,10.32,233600.0,10.35,10.38,10.31,10.32,233600.0
2012-04-27 09:50:00,10.32,10.34,10.25,10.26,193600.0,10.32,10.34,10.25,10.26,193600.0
2012-04-27 10:00:00,10.26,10.27,10.23,10.25,326800.0,10.26,10.27,10.23,10.25,326800.0
2012-04-27 10:10:00,10.25,10.26,10.23,10.24,235200.0,10.25,10.26,10.23,10.24,235200.0
2012-04-27 10:20:00,10.23,10.24,10.21,10.22,92800.0,10.23,10.24,10.21,10.22,92800.0
2012-04-27 10:30:00,10.23,10.25,10.21,10.24,176000.0,10.23,10.25,10.21,10.24,176000.0
2012-04-27 10:40:00,10.24,10.24,10.21,10.24,80400.0,10.24,10.24,10.21,10.24,80400.0
2012-04-27 10:50:00,10.24,10.26,10.21,10.21,138400.0,10.24,10.26,10.21,10.21,138400.0
2012-04-27 11:00:00,10.21,10.23,10.2,10.21,206800.0,10.21,10.23,10.2,10.21,206800.0
2012-04-27 11:10:00,10.2,10.24,10.2,10.21,84400.0,10.2,10.24,10.2,10.21,84400.0
2012-04-27 11:20:00,10.22,10.24,10.21,10.22,106000.0,10.22,10.24,10.21,10.22,106000.0
2012-04-27 11:30:00,10.22,10.22,10.19,10.19,163600.0,10.22,10.22,10.19,10.19,163600.0
2012-04-27 11:40:00,10.19,10.21,10.19,10.19,54400.0,10.19,10.21,10.19,10.19,54400.0
2012-04-27 11:50:00,10.19,10.21,10.19,10.19,65200.0,10.19,10.21,10.19,10.19,65200.0
2012-04-27 12:00:00,10.2,10.2,10.19,10.2,128400.0,10.2,10.2,10.19,10.2,128400.0
2012-04-27 12:10:00,10.2,10.21,10.19,10.2,75200.0,10.2,10.21,10.19,10.2,75200.0
2012-04-27 12:20:00,10.2,10.21,10.19,10.19,79600.0,10.2,10.21,10.19,10.19,79600.0
2012-04-27 12:30:00,10.19,10.19,10.18,10.18,73600.0,10.19,10.19,10.18,10.18,73600.0
2012-04-27 12:40:00,10.18,10.18,10.13,10.13,164000.0,10.18,10.18,10.13,10.13,164000.0
2012-04-27 12:50:00,10.13,10.13,10.11,10.13,229200.0,10.13,10.13,10.11,10.13,229200.0
2012-04-27 13:00:00,10.13,10.13,10.08,10.08,222400.0,10.13,10.13,10.08,10.08,222400.0
2012-04-27 13:10:00,10.08,10.08,10.02,10.02,274800.0,10.08,10.08,10.02,10.02,274800.0
2012-04-27 13:20:00,10.02,10.04,10.02,10.03,175200.0,10.02,10.04,10.02,10.03,175200.0
2012-04-27 13:30:00,10.04,10.04,10.03,10.04,229200.0,10.04,10.04,10.03,10.04,229200.0
2012-04-27 13:40:00,10.04,10.04,10.0,10.01,152000.0,10.04,10.04,10.0,10.01,152000.0
2012-04-27 13:50:00,10.02,10.04,10.01,10.02,80400.0,10.02,10.04,10.01,10.02,80400.0
2012-04-27 14:00:00,10.02,10.03,10.01,10.01,108400.0,10.02,10.03,10.01,10.01,108400.0
2012-04-27 14:10:00,10.01,10.01,9.97,9.99,179200.0,10.01,10.01,9.97,9.99,179200.0
2012-04-27 14:20:00,9.99,10.0,9.98,9.99,166800.0,9.99,10.0,9.98,9.99,166800.0
2012-04-27 14:30:00,9.99,9.99,9.95,9.95,182000.0,9.99,9.99,9.95,9.95,182000.0
2012-04-27 14:40:00,9.95,9.96,9.9,9.93,223200.0,9.95,9.96,9.9,9.93,223200.0
2012-04-27 14:50:00,9.92,9.94,9.82,9.88,487600.0,9.92,9.94,9.82,9.88,487600.0
2012-04-27 15:00:00,9.89,9.96,9.86,9.95,450000.0,9.89,9.96,9.86,9.95,450000.0
2012-04-27 15:10:00,9.94,9.99,9.94,9.97,272800.0,9.94,9.99,9.94,9.97,272800.0
2012-04-27 15:20:00,9.97,10.0,9.97,9.97,189600.0,9.97,10.0,9.97,9.97,189600.0
2012-04-27 15:30:00,9.96,9.97,9.93,9.95,213200.0,9.96,9.97,9.93,9.95,213200.0
2012-04-27 15:40:00,9.95,10.01,9.95,10.0,592000.0,9.95,10.01,9.95,10.0,592000.0
2012-04-27 15:50:00,10.0,10.06,10.0,10.01,1138400.0,10.0,10.06,10.0,10.01,1138400.0
2012-04-30 09:30:00,9.96,9.99,9.88,9.93,124000.0,9.96,9.99,9.88,9.93,124000.0
2012-04-30 09:40:00,9.92,9.95,9.88,9.9,262800.0,9.92,9.95,9.88,9.9,262800.0
2012-04-30 09:50:00,9.9,9.97,9.9,9.97,92400.0,9.9,9.97,9.9,9.97,92400.0
2012-04-30 10:00:00,9.97,9.99,9.96,9.96,53200.0,9.97,9.99,9.96,9.96,53200.0
2012-04-30 10:10:00,9.95,9.98,9.94,9.97,75200.0,9.95,9.98,9.94,9.97,75200.0
2012-04-30 10:20:00,9.97,9.99,9.96,9.98,43600.0,9.97,9.99,9.96,9.98,43600.0
2012-04-30 10:30:00,9.97,9.97,9.96,9.96,59200.0,9.97,9.97,9.96,9.96,59200.0
2012-04-30 10:40:00,9.96,9.97,9.94,9.95,48800.0,9.96,9.97,9.94,9.95,48800.0
2012-04-30 10:50:00,9.95,9.96,9.94,9.95,182000.0,9.95,9.96,9.94,9.95,182000.0
2012-04-30 11:00:00,9.96,9.97,9.95,9.96,51600.0,9.96,9.97,9.95,9.96,51600.0
2012-04-30 11:10:00,9.96,9.96,9.95,9.96,39200.0,9.96,9.96,9.95,9.96,39200.0
2012-04-30 11:20:00,9.96,9.97,9.95,9.96,51600.0,9.96,9.97,9.95,9.96,51600.0
2012-04-30 11:30:00,9.95,9.96,9.93,9.94,122800.0,9.95,9.96,9.93,9.94,122800.0
2012-04-30 11:40:00,9.94,9.97,9.92,9.97,62400.0,9.94,9.97,9.92,9.97,62400.0
2012-04-30 11:50:00,9.97,10.01,9.97,10.01,36400.0,9.97,10.01,9.97,10.01,36400.0
2012-04-30 12:00:00,10.01,10.01,9.95,9.95,52800.0,10.01,10.01,9.95,9.95,52800.0
2012-04-30 12:10:00,9.95,9.97,9.94,9.95,28000.0,9.95,9.97,9.94,9.95,28000.0
2012-04-30 12:20:00,9.95,9.95,9.93,9.93,45600.0,9.95,9.95,9.93,9.93,45600.0
2012-04-30 12:30:00,9.93,9.93,9.9,9.91,55200.0,9.93,9.93,9.9,9.91,55200.0
2012-04-30 12:40:00,9.91,9.91,9.88,9.89,32000.0,9.91,9.91,9.88,9.89,32000.0
2012-04-30 12:50:00,9.89,9.9,9.87,9.88,118000.0,9.89,9.9,9.87,9.88,118000.0
2012-04-30 13:00:00,9.88,9.91,9.88,9.91,46400.0,9.88,9.91,9.88,9.91,46400.0
2012-04-30 13:10:00,9.91,9.91,9.88,9.89,46000.0,9.91,9.91,9.88,9.89,46000.0
2012-04-30 13:20:00,9.89,9.91,9.88,9.9,80800.0,9.89,9.91,9.88,9.9,80800.0
2012-04-30 13:30:00,9.9,9.92,9.9,9.92,40800.0,9.9,9.92,9.9,9.92,40800.0
2012-04-30 13:40:00,9.92,9.95,9.92,9.95,37600.0,9.92,9.95,9.92,9.95,37600.0
2012-04-30 13:50:00,9.95,9.95,9.95,9.95,16000.0,9.95,9.95,9.95,9.95,16000.0
2012-04-30 14:00:00,9.95,9.95,9.92,9.92,80400.0,9.95,9.95,9.92,9.92,80400.0
2012-04-30 14:10:00,9.92,9.94,9.92,9.94,49200.0,9.92,9.94,9.92,9.94,49200.0
2012-04-30 14:20:00,9.94,9.95,9.93,9.94,88800.0,9.94,9.95,9.93,9.94,88800.0
2012-04-30 14:30:00,9.95,9.97,9.95,9.95,73600.0,9.95,9.97,9.95,9.95,73600.0
2012-04-30 14:40:00,9.95,9.97,9.95,9.97,69600.0,9.95,9.97,9.95,9.97,69600.0
2012-04-30 14:50:00,9.97,9.99,9.97,9.97,79600.0,9.97,9.99,9.97,9.97,79600.0
2012-04-30 15:00:00,9.97,10.0,9.97,9.99,146800.0,9.97,10.0,9.97,9.99,146800.0
2012-04-30 15:10:00,9.99,9.99,9.97,9.98,80400.0,9.99,9.99,9.97,9.98,80400.0
2012-04-30 15:20:00,9.98,9.98,9.97,9.97,93600.0,9.98,9.98,9.97,9.97,93600.0
2012-04-30 15:30:00,9.97,9.97,9.94,9.94,132000.0,9.97,9.97,9.94,9.94,132000.0
2012-04-30 15:40:00,9.94,9.95,9.9,9.9,254400.0,9.94,9.95,9.9,9.9,254400.0
2012-04-30 15:50:00,9.9,9.92,9.88,9.89,488800.0,9.9,9.92,9.88,9.89,488800.0
2012-05-01 09:30:00,9.93,10.03,9.9,10.02,68800.0,9.93,10.03,9.9,10.02,68800.0
2012-05-01 09:40:00,10.02,10.12,10.01,10.11,179200.0,10.02,10.12,10.01,10.11,179200.0
2012-05-01 09:50:00,10.12,10.14,10.1,10.12,176400.0,10.12,10.14,10.1,10.12,176400.0
2012-05-01 10:00:00,10.12,10.22,10.12,10.18,91200.0,10.12,10.22,10.12,10.18,91200.0
2012-05-01 10:10:00,10.17,10.18,10.12,10.14,105600.0,10.17,10.18,10.12,10.14,105600.0
2012-05-01 10:20:00,10.14,10.17,10.14,10.16,41600.0,10.14,10.17,10.14,10.16,41600.0
2012-05-01 10:30:00,10.16,10.19,10.15,10.15,53600.0,10.16,10.19,10.15,10.15,53600.0
2012-05-01 10:40:00,10.15,10.16,10.14,10.14,87200.0,10.15,10.16,10.14,10.14,87200.0
2012-05-01 10:50:00,10.14,10.15,10.13,10.13,181600.0,10.14,10.15,10.13,10.13,181600.0
2012-05-01 11:00:00,10.13,10.14,10.11,10.14,170800.0,10.13,10.14,10.11,10.14,170800.0
2012-05-01 11:10:00,10.14,10.15,10.14,10.14,46400.0,10.14,10.15,10.14,10.14,46400.0
2012-05-01 11:20:00,10.14,10.14,10.11,10.14,142400.0,10.14,10.14,10.11,10.14,142400.0
2012-05-01 11:30:00,10.14,10.15,10.14,10.14,53600.0,10.14,10.15,10.14,10.14,53600.0
2012-05-01 11:40:00,10.14,10.15,10.12,10.15,104400.0,10.14,10.15,10.12,10.15,104400.0
2012-05-01 11:50:00,10.15,10.16,10.14,10.14,98800.0,10.15,10.16,10.14,10.14,98800.0
2012-05-01 12:00:00,10.14,10.15,10.13,10.15,56000.0,10.14,10.15,10.13,10.15,56000.0
2012-05-01 12:10:00,10.15,10.17,10.15,10.16,32000.0,10.15,10.17,10.15,10.16,32000.0
2012-05-01 12:20:00,10.16,10.17,10.15,10.15,22000.0,10.16,10.17,10.15,10.15,22000.0
2012-05-01 12:30:00,10.15,10.16,10.13,10.13,86400.0,10.15,10.16,10.13,10.13,86400.0
2012-05-01 12:40:00,10.14,10.15,10.13,10.13,58000.0,10.14,10.15,10.13,10.13,58000.0
2012-05-01 12:50:00,10.13,10.13,10.11,10.13,40400.0,10.13,10.13,10.11,10.13,40400.0
2012-05-01 13:00:00,10.13,10.13,10.12,10.13,38000.0,10.13,10.13,10.12,10.13,38000.0
2012-05-01 13:10:00,10.13,10.13,10.08,10.09,38800.0,10.13,10.13,10.08,10.09,38800.0
2012-05-01 13:20:00,10.08,10.09,10.08,10.09,38000.0,10.08,10.09,10.08,10.09,38000.0
2012-05-01 13:30:00,10.1,10.11,10.09,10.1,40000.0,10.1,10.11,10.09,10.1,40000.0
2012-05-01 13:40:00,10.1,10.11,10.09,10.11,63600.0,10.1,10.11,10.09,10.11,63600.0
2012-05-01 13:50:00,10.1,10.13,10.1,10.12,53600.0,10.1,10.13,10.1,10.12,53600.0
2012-05-01 14:00:00,10.12,10.13,10.11,10.12,84800.0,10.12,10.13,10.11,10.12,84800.0
2012-05-01 14:10:00,10.12,10.12,10.09,10.11,81600.0,10.12,10.12,10.09,10.11,81600.0
2012-05-01 14:20:00,10.1,10.12,10.08,10.1,221200.0,10.1,10.12,10.08,10.1,221200.0
2012-05-01 14:30:00,10.1,10.11,10.08,10.11,39600.0,10.1,10.11,10.08,10.11,39600.0
2012-05-01 14:40:00,10.11,10.11,10.06,10.09,60800.0,10.11,10.11,10.06,10.09,60800.0
2012-05-01 14:50:00,10.09,10.1,10.07,10.09,87600.0,10.09,10.1,10.07,10.09,87600.0
2012-05-01 15:00:00,10.09,10.11,10.08,10.11,279600.0,10.09,10.11,10.08,10.11,279600.0
2012-05-01 15:10:00,10.11,10.13,10.09,10.11,263600.0,10.11,10.13,10.09,10.11,263600.0
2012-05-01 15:20:00,10.12,10.12,10.09,10.1,89600.0,10.12,10.12,10.09,10.1,89600.0
2012-05-01 15:30:00,10.1,10.1,10.06,10.09,132000.0,10.1,10.1,10.06,10.09,132000.0
2012-05-01 15:40:00,10.08,10.1,10.08,10.09,183200.0,10.08,10.1,10.08,10.09,183200.0
2012-05-01 15:50:00,10.09,10.1,10.06,10.09,531200.0,10.09,10.1,10.06,10.09,531200.0
2012-05-02 09:30:00,10.07,10.22,9.96,10.21,369600.0,10.07,10.22,9.96,10.21,369600.0
2012-05-02 09:40:00,10.21,10.31,10.21,10.27,142000.0,10.21,10.31,10.21,10.27,142000.0
2012-05-02 09:50:00,10.26,10.29,10.24,10.26,127200.0,10.26,10.29,10.24,10.26,127200.0
2012-05-02 10:00:00,10.26,10.28,10.17,10.17,102800.0,10.26,10.28,10.17,10.17,102800.0
2012-05-02 10:10:00,10.17,10.18,10.06,10.06,34000.0,10.17,10.18,10.06,10.06,34000.0
2012-05-02 10:20:00,10.05,10.07,10.04,10.06,50400.0,10.05,10.07,10.04,10.06,50400.0
2012-05-02 10:30:00,10.05,10.08,10.03,10.08,83200.0,10.05,10.08,10.03,10.08,83200.0
2012-05-02 10:40:00,10.08,10.15,10.08,10.14,91200.0,10.08,10.15,10.08,10.14,91200.0
2012-05-02 10:50:00,10.14,10.17,10.14,10.14,24800.0,10.14,10.17,10.14,10.14,24800.0
2012-05-02 11:00:00,10.14,10.17,10.13,10.15,35200.0,10.14,10.17,10.13,10.15,35200.0
2012-05-02 11:10:00,10.17,10.17,10.13,10.16,22400.0,10.17,10.17,10.13,10.16,22400.0
2012-05-02 11:20:00,10.15,10.15,10.13,10.14,19600.0,10.15,10.15,10.13,10.14,19600.0
2012-05-02 11:30:00,10.14,10.14,10.11,10.13,37200.0,10.14,10.14,10.11,10.13,37200.0
2012-05-02 11:40:00,10.13,10.13,10.11,10.11,12000.0,10.13,10.13,10.11,10.11,12000.0
2012-05-02 11:50:00,10.11,10.13,10.11,10.13,28000.0,10.11,10.13,10.11,10.13,28000.0
2012-05-02 12:00:00,10.12,10.12,10.11,10.12,22800.0,10.12,10.12,10.11,10.12,22800.0
2012-05-02 12:10:00,10.12,10.17,10.12,10.16,29600.0,10.12,10.17,10.12,10.16,29600.0
2012-05-02 12:20:00,10.16,10.17,10.14,10.15,111200.0,10.16,10.17,10.14,10.15,111200.0
2012-05-02 12:30:00,10.15,10.15,10.13,10.13,24800.0,10.15,10.15,10.13,10.13,24800.0
2012-05-02 12:40:00,10.13,10.13,10.09,10.09,24000.0,10.13,10.13,10.09,10.09,24000.0
2012-05-02 12:50:00,10.1,10.12,10.09,10.1,27200.0,10.1,10.12,10.09,10.1,27200.0
2012-05-02 13:00:00,10.1,10.12,10.1,10.12,19200.0,10.1,10.12,10.1,10.12,19200.0
2012-05-02 13:10:00,10.11,10.13,10.1,10.11,60800.0,10.11,10.13,10.1,10.11,60800.0
2012-05-02 13:20:00,10.11,10.12,10.09,10.1,33200.0,10.11,10.12,10.09,10.1,33200.0
2012-05-02 13:30:00,10.1,10.12,10.09,10.11,72800.0,10.1,10.12,10.09,10.11,72800.0
2012-05-02 13:40:00,10.12,10.13,10.1,10.13,100000.0,10.12,10.13,10.1,10.13,100000.0
2012-05-02 13:50:00,10.12,10.12,10.11,10.12,49600.0,10.12,10.12,10.11,10.12,49600.0
2012-05-02 14:00:00,10.12,10.12,10.1,10.1,63600.0,10.12,10.12,10.1,10.1,63600.0
2012-05-02 14:10:00,10.1,10.11,10.09,10.1,42800.0,10.1,10.11,10.09,10.1,42800.0
2012-05-02 14:20:00,10.1,10.11,10.09,10.1,166400.0,10.1,10.11,10.09,10.1,166400.0
2012-05-02 14:30:00,10.1,10.1,10.08,10.08,146800.0,10.1,10.1,10.08,10.08,146800.0
2012-05-02 14:40:00,10.08,10.1,10.08,10.09,202800.0,10.08,10.1,10.08,10.09,202800.0
2012-05-02 14:50:00,10.1,10.11,10.09,10.1,70800.0,10.1,10.11,10.09,10.1,70800.0
2012-05-02 15:00:00,10.1,10.11,10.08,10.09,103200.0,10.1,10.11,10.08,10.09,103200.0
2012-05-02 15:10:00,10.08,10.1,10.08,10.08,86000.0,10.08,10.1,10.08,10.08,86000.0
2012-05-02 15:20:00,10.08,10.1,10.08,10.09,199600.0,10.08,10.1,10.08,10.09,199600.0
2012-05-02 15:30:00,10.09,10.1,10.07,10.09,281600.0,10.09,10.1,10.07,10.09,281600.0
2012-05-02 15:40:00,10.09,10.1,10.08,10.08,205600.0,10.09,10.1,10.08,10.08,205600.0
2012-05-02 15:50:00,10.08,10.1,10.08,10.09,602400.0,10.08,10.1,10.08,10.09,602400.0
2012-05-03 09:30:00,9.99,10.06,9.88,9.88,76000.0,9.99,10.06,9.88,9.88,76000.0
2012-05-03 09:40:00,9.88,9.9,9.86,9.88,226800.0,9.88,9.9,9.86,9.88,226800.0
2012-05-03 09:50:00,9.88,9.9,9.87,9.89,122800.0,9.88,9.9,9.87,9.89,122800.0
2012-05-03 10:00:00,9.88,9.89,9.85,9.87,150400.0,9.88,9.89,9.85,9.87,150400.0
2012-05-03 10:10:00,9.86,9.9,9.86,9.88,224800.0,9.86,9.9,9.86,9.88,224800.0
2012-05-03 10:20:00,9.88,9.88,9.86,9.87,107200.0,9.88,9.88,9.86,9.87,107200.0
2012-05-03 10:30:00,9.87,9.88,9.87,9.88,25600.0,9.87,9.88,9.87,9.88,25600.0
2012-05-03 10:40:00,9.87,9.88,9.86,9.88,101600.0,9.87,9.88,9.86,9.88,101600.0
2012-05-03 10:50:00,9.88,9.9,9.87,9.9,104400.0,9.88,9.9,9.87,9.9,104400.0
2012-05-03 11:00:00,9.9,9.9,9.85,9.88,76000.0,9.9,9.9,9.85,9.88,76000.0
2012-05-03 11:10:00,9.88,9.89,9.87,9.88,88400.0,9.88,9.89,9.87,9.88,88400.0
2012-05-03 11:20:00,9.88,9.9,9.88,9.89,56400.0,9.88,9.9,9.88,9.89,56400.0
2012-05-03 11:30:00,9.89,9.9,9.88,9.89,126800.0,9.89,9.9,9.88,9.89,126800.0
2012-05-03 11:40:00,9.89,9.9,9.87,9.88,118800.0,9.89,9.9,9.87,9.88,118800.0
2012-05-03 11:50:00,9.88,9.92,9.88,9.89,64400.0,9.88,9.92,9.88,9.89,64400.0
2012-05-03 12:00:00,9.89,9.9,9.88,9.88,83600.0,9.89,9.9,9.88,9.88,83600.0
2012-05-03 12:10:00,9.88,9.9,9.87,9.87,51600.0,9.88,9.9,9.87,9.87,51600.0
2012-05-03 12:20:00,9.88,9.9,9.88,9.88,36000.0,9.88,9.9,9.88,9.88,36000.0
2012-05-03 12:30:00,9.9,9.92,9.89,9.91,30000.0,9.9,9.92,9.89,9.91,30000.0
2012-05-03 12:40:00,9.92,9.92,9.88,9.88,116400.0,9.92,9.92,9.88,9.88,116400.0
2012-05-03 12:50:00,9.88,9.89,9.88,9.89,193600.0,9.88,9.89,9.88,9.89,193600.0
2012-05-03 13:00:00,9.89,9.9,9.88,9.88,12000.0,9.89,9.9,9.88,9.88,12000.0
2012-05-03 13:10:00,9.88,9.9,9.88,9.9,75200.0,9.88,9.9,9.88,9.9,75200.0
2012-05-03 13:20:00,9.9,9.92,9.88,9.92,89200.0,9.9,9.92,9.88,9.92,89200.0
2012-05-03 13:30:00,9.92,9.93,9.9,9.9,254000.0,9.92,9.93,9.9,9.9,254000.0
2012-05-03 13:40:00,9.9,9.9,9.87,9.88,117600.0,9.9,9.9,9.87,9.88,117600.0
2012-05-03 13:50:00,9.88,9.9,9.87,9.87,118800.0,9.88,9.9,9.87,9.87,118800.0
2012-05-03 14:00:00,9.88,9.89,9.88,9.88,181200.0,9.88,9.89,9.88,9.88,181200.0
2012-05-03 14:10:00,9.88,9.89,9.87,9.89,182800.0,9.88,9.89,9.87,9.89,182800.0
2012-05-03 14:20:00,9.89,9.9,9.86,9.87,349200.0,9.89,9.9,9.86,9.87,349200.0
2012-05-03 14:30:00,9.86,9.89,9.85,9.87,101200.0,9.86,9.89,9.85,9.87,101200.0
2012-05-03 14:40:00,9.86,9.89,9.85,9.87,154800.0,9.86,9.89,9.85,9.87,154800.0
2012-05-03 14:50:00,9.87,9.89,9.86,9.88,77600.0,9.87,9.89,9.86,9.88,77600.0
2012-05-03 15:00:00,9.88,9.9,9.87,9.89,30800.0,9.88,9.9,9.87,9.89,30800.0
2012-05-03 15:10:00,9.89,9.92,9.89,9.92,33600.0,9.89,9.92,9.89,9.92,33600.0
2012-05-03 15:20:00,9.91,9.94,9.9,9.91,57200.0,9.91,9.94,9.9,9.91,57200.0
2012-05-03 15:30:00,9.91,9.92,9.9,9.9,71600.0,9.91,9.92,9.9,9.9,71600.0
2012-05-03 15:40:00,9.9,9.92,9.89,9.89,120000.0,9.9,9.92,9.89,9.89,120000.0
2012-05-03 15:50:00,9.9,9.92,9.89,9.9,186800.0,9.9,9.92,9.89,9.9,186800.0
2012-05-04 09:30:00,9.85,9.92,9.78,9.79,93600.0,9.85,9.92,9.78,9.79,93600.0
2012-05-04 09:40:00,9.79,9.83,9.78,9.81,90400.0,9.79,9.83,9.78,9.81,90400.0
2012-05-04 09:50:00,9.81,9.82,9.79,9.8,168000.0,9.81,9.82,9.79,9.8,168000.0
2012-05-04 10:00:00,9.8,9.81,9.78,9.79,114000.0,9.8,9.81,9.78,9.79,114000.0
2012-05-04 10:10:00,9.78,9.8,9.76,9.76,120800.0,9.78,9.8,9.76,9.76,120800.0
2012-05-04 10:20:00,9.77,9.78,9.71,9.71,104000.0,9.77,9.78,9.71,9.71,104000.0
2012-05-04 10:30:00,9.71,9.71,9.64,9.68,65200.0,9.71,9.71,9.64,9.68,65200.0
2012-05-04 10:40:00,9.68,9.7,9.67,9.7,40800.0,9.68,9.7,9.67,9.7,40800.0
2012-05-04 10:50:00,9.7,9.72,9.69,9.69,88400.0,9.7,9.72,9.69,9.69,88400.0
2012-05-04 11:00:00,9.69,9.73,9.68,9.73,75200.0,9.69,9.73,9.68,9.73,75200.0
2012-05-04 11:10:00,9.73,9.74,9.69,9.71,55600.0,9.73,9.74,9.69,9.71,55600.0
2012-05-04 11:20:00,9.7,9.7,9.65,9.65,42400.0,9.7,9.7,9.65,9.65,42400.0
2012-05-04 11:30:00,9.65,9.65,9.59,9.59,49200.0,9.65,9.65,9.59,9.59,49200.0
2012-05-04 11:40:00,9.6,9.62,9.59,9.61,66000.0,9.6,9.62,9.59,9.61,66000.0
2012-05-04 11:50:00,9.61,9.61,9.57,9.57,47600.0,9.61,9.61,9.57,9.57,47600.0
2012-05-04 12:00:00,9.57,9.6,9.57,9.6,99200.0,9.57,9.6,9.57,9.6,99200.0
2012-05-04 12:10:00,9.6,9.63,9.58,9.59,42000.0,9.6,9.63,9.58,9.59,42000.0
2012-05-04 12:20:00,9.59,9.59,9.55,9.56,80000.0,9.59,9.59,9.55,9.56,80000.0
2012-05-04 12:30:00,9.56,9.59,9.53,9.54,54800.0,9.56,9.59,9.53,9.54,54800.0
2012-05-04 12:40:00,9.54,9.56,9.53,9.56,29600.0,9.54,9.56,9.53,9.56,29600.0
2012-05-04 12:50:00,9.56,9.56,9.53,9.54,47600.0,9.56,9.56,9.53,9.54,47600.0
2012-05-04 13:00:00,9.54,9.56,9.54,9.56,39200.0,9.54,9.56,9.54,9.56,39200.0
2012-05-04 13:10:00,9.55,9.56,9.53,9.56,33600.0,9.55,9.56,9.53,9.56,33600.0
2012-05-04 13:20:00,9.56,9.56,9.51,9.53,67600.0,9.56,9.56,9.51,9.53,67600.0
2012-05-04 13:30:00,9.53,9.56,9.52,9.55,33200.0,9.53,9.56,9.52,9.55,33200.0
2012-05-04 13:40:00,9.55,9.57,9.54,9.54,67600.0,9.55,9.57,9.54,9.54,67600.0
2012-05-04 13:50:00,9.54,9.57,9.54,9.54,49600.0,9.54,9.57,9.54,9.54,49600.0
2012-05-04 14:00:00,9.54,9.55,9.53,9.54,51600.0,9.54,9.55,9.53,9.54,51600.0
2012-05-04 14:10:00,9.55,9.56,9.52,9.52,41600.0,9.55,9.56,9.52,9.52,41600.0
2012-05-04 14:20:00,9.52,9.54,9.51,9.53,46000.0,9.52,9.54,9.51,9.53,46000.0
2012-05-04 14:30:00,9.53,9.55,9.49,9.5,63200.0,9.53,9.55,9.49,9.5,63200.0
2012-05-04 14:40:00,9.5,9.52,9.49,9.51,122000.0,9.5,9.52,9.49,9.51,122000.0
2012-05-04 14:50:00,9.51,9.51,9.49,9.51,89200.0,9.51,9.51,9.49,9.51,89200.0
2012-05-04 15:00:00,9.51,9.55,9.51,9.54,88000.0,9.51,9.55,9.51,9.54,88000.0
2012-05-04 15:10:00,9.54,9.55,9.54,9.54,90800.0,9.54,9.55,9.54,9.54,90800.0
2012-05-04 15:20:00,9.54,9.56,9.53,9.54,108000.0,9.54,9.56,9.53,9.54,108000.0
2012-05-04 15:30:00,9.54,9.55,9.53,9.54,149200.0,9.54,9.55,9.53,9.54,149200.0
2012-05-04 15:40:00,9.54,9.55,9.52,9.53,211600.0,9.54,9.55,9.52,9.53,211600.0
2012-05-04 15:50:00,9.53,9.54,9.5,9.5,295600.0,9.53,9.54,9.5,9.5,295600.0
2012-05-07 09:30:00,9.51,9.55,9.44,9.55,64400.0,9.51,9.55,9.44,9.55,64400.0
2012-05-07 09:40:00,9.55,9.58,9.49,9.55,41200.0,9.55,9.58,9.49,9.55,41200.0
2012-05-07 09:50:00,9.55,9.59,9.53,9.56,55600.0,9.55,9.59,9.53,9.56,55600.0
2012-05-07 10:00:00,9.56,9.59,9.56,9.59,42000.0,9.56,9.59,9.56,9.59,42000.0
2012-05-07 10:10:00,9.59,9.61,9.55,9.56,46800.0,9.59,9.61,9.55,9.56,46800.0
2012-05-07 10:20:00,9.55,9.55,9.47,9.47,94400.0,9.55,9.55,9.47,9.47,94400.0
2012-05-07 10:30:00,9.47,9.51,9.45,9.49,97200.0,9.47,9.51,9.45,9.49,97200.0
2012-05-07 10:40:00,9.49,9.52,9.47,9.52,40000.0,9.49,9.52,9.47,9.52,40000.0
2012-05-07 10:50:00,9.52,9.52,9.49,9.52,103200.0,9.52,9.52,9.49,9.52,103200.0
2012-05-07 11:00:00,9.52,9.57,9.52,9.52,48000.0,9.52,9.57,9.52,9.52,48000.0
2012-05-07 11:10:00,9.51,9.52,9.49,9.5,32400.0,9.51,9.52,9.49,9.5,32400.0
2012-05-07 11:20:00,9.5,9.54,9.5,9.53,24800.0,9.5,9.54,9.5,9.53,24800.0
2012-05-07 11:30:00,9.53,9.53,9.49,9.49,18800.0,9.53,9.53,9.49,9.49,18800.0
2012-05-07 11:40:00,9.5,9.53,9.49,9.53,103600.0,9.5,9.53,9.49,9.53,103600.0
2012-05-07 11:50:00,9.53,9.55,9.52,9.55,38800.0,9.53,9.55,9.52,9.55,38800.0
2012-05-07 12:00:00,9.55,9.59,9.55,9.55,64400.0,9.55,9.59,9.55,9.55,64400.0
2012-05-07 12:10:00,9.55,9.55,9.52,9.52,24800.0,9.55,9.55,9.52,9.52,24800.0
2012-05-07 12:20:00,9.52,9.55,9.52,9.53,19200.0,9.52,9.55,9.52,9.53,19200.0
2012-05-07 12:30:00,9.53,9.55,9.52,9.54,26400.0,9.53,9.55,9.52,9.54,26400.0
2012-05-07 12:40:00,9.54,9.58,9.52,9.57,159600.0,9.54,9.58,9.52,9.57,159600.0
2012-05-07 12:50:00,9.56,9.59,9.56,9.58,25600.0,9.56,9.59,9.56,9.58,25600.0
2012-05-07 13:00:00,9.59,9.59,9.57,9.58,50800.0,9.59,9.59,9.57,9.58,50800.0
2012-05-07 13:10:00,9.58,9.63,9.58,9.63,166000.0,9.58,9.63,9.58,9.63,166000.0
2012-05-07 13:20:00,9.63,9.66,9.62,9.64,76000.0,9.63,9.66,9.62,9.64,76000.0
2012-05-07 13:30:00,9.64,9.67,9.63,9.67,45200.0,9.64,9.67,9.63,9.67,45200.0
2012-05-07 13:40:00,9.67,9.67,9.65,9.67,177600.0,9.67,9.67,9.65,9.67,177600.0
2012-05-07 13:50:00,9.67,9.7,9.66,9.69,109600.0,9.67,9.7,9.66,9.69,109600.0
2012-05-07 14:00:00,9.69,9.73,9.69,9.73,118800.0,9.69,9.73,9.69,9.73,118800.0
2012-05-07 14:10:00,9.72,9.73,9.7,9.72,55600.0,9.72,9.73,9.7,9.72,55600.0
2012-05-07 14:20:00,9.71,9.72,9.71,9.72,78400.0,9.71,9.72,9.71,9.72,78400.0
2012-05-07 14:30:00,9.72,9.72,9.63,9.63,94400.0,9.72,9.72,9.63,9.63,94400.0
2012-05-07 14:40:00,9.63,9.63,9.62,9.62,60000.0,9.63,9.63,9.62,9.62,60000.0
2012-05-07 14:50:00,9.63,9.64,9.62,9.63,61600.0,9.63,9.64,9.62,9.63,61600.0
2012-05-07 15:00:00,9.63,9.65,9.63,9.64,75600.0,9.63,9.65,9.63,9.64,75600.0
2012-05-07 15:10:00,9.64,9.65,9.62,9.63,85600.0,9.64,9.65,9.62,9.63,85600.0
2012-05-07 15:20:00,9.63,9.63,9.59,9.59,55200.0,9.63,9.63,9.59,9.59,55200.0
2012-05-07 15:30:00,9.59,9.61,9.59,9.6,100400.0,9.59,9.61,9.59,9.6,100400.0
2012-05-07 15:40:00,9.6,9.6,9.56,9.57,142400.0,9.6,9.6,9.56,9.57,142400.0
2012-05-07 15:50:00,9.57,9.59,9.55,9.58,223600.0,9.57,9.59,9.55,9.58,223600.0
2012-05-08 09:30:00,9.52,9.53,9.47,9.53,24800.0,9.52,9.53,9.47,9.53,24800.0
2012-05-08 09:40:00,9.52,9.6,9.49,9.59,26400.0,9.52,9.6,9.49,9.59,26400.0
2012-05-08 09:50:00,9.59,9.59,9.54,9.54,24800.0,9.59,9.59,9.54,9.54,24800.0
2012-05-08 10:00:00,9.55,9.55,9.48,9.5,76400.0,9.55,9.55,9.48,9.5,76400.0
2012-05-08 10:10:00,9.5,9.51,9.46,9.47,52400.0,9.5,9.51,9.46,9.47,52400.0
2012-05-08 10:20:00,9.47,9.47,9.41,9.42,48400.0,9.47,9.47,9.41,9.42,48400.0
2012-05-08 10:30:00,9.42,9.45,9.41,9.42,84400.0,9.42,9.45,9.41,9.42,84400.0
2012-05-08 10:40:00,9.42,9.42,9.39,9.39,31200.0,9.42,9.42,9.39,9.39,31200.0
2012-05-08 10:50:00,9.38,9.4,9.37,9.39,112400.0,9.38,9.4,9.37,9.39,112400.0
2012-05-08 11:00:00,9.39,9.4,9.36,9.38,60400.0,9.39,9.4,9.36,9.38,60400.0
2012-05-08 11:10:00,9.38,9.4,9.37,9.39,174800.0,9.38,9.4,9.37,9.39,174800.0
2012-05-08 11:20:00,9.4,9.43,9.38,9.4,190000.0,9.4,9.43,9.38,9.4,190000.0
2012-05-08 11:30:00,9.41,9.43,9.4,9.43,203200.0,9.41,9.43,9.4,9.43,203200.0
2012-05-08 11:40:00,9.44,9.45,9.4,9.45,101600.0,9.44,9.45,9.4,9.45,101600.0
2012-05-08 11:50:00,9.45,9.47,9.44,9.45,126800.0,9.45,9.47,9.44,9.45,126800.0
2012-05-08 12:00:00,9.45,9.47,9.43,9.47,163200.0,9.45,9.47,9.43,9.47,163200.0
2012-05-08 12:10:00,9.46,9.5,9.45,9.5,254000.0,9.46,9.5,9.45,9.5,254000.0
2012-05-08 12:20:00,9.49,9.51,9.47,9.51,95200.0,9.49,9.51,9.47,9.51,95200.0
2012-05-08 12:30:00,9.51,9.51,9.48,9.5,134000.0,9.51,9.51,9.48,9.5,134000.0
2012-05-08 12:40:00,9.5,9.5,9.47,9.47,270000.0,9.5,9.5,9.47,9.47,270000.0
2012-05-08 12:50:00,9.48,9.48,9.44,9.45,121200.0,9.48,9.48,9.44,9.45,121200.0
2012-05-08 13:00:00,9.44,9.46,9.44,9.45,34000.0,9.44,9.46,9.44,9.45,34000.0
2012-05-08 13:10:00,9.45,9.47,9.44,9.46,244400.0,9.45,9.47,9.44,9.46,244400.0
2012-05-08 13:20:00,9.47,9.47,9.45,9.45,168000.0,9.47,9.47,9.45,9.45,168000.0
2012-05-08 13:30:00,9.45,9.47,9.44,9.46,59200.0,9.45,9.47,9.44,9.46,59200.0
2012-05-08 13:40:00,9.46,9.47,9.45,9.46,50400.0,9.46,9.47,9.45,9.46,50400.0
2012-05-08 13:50:00,9.47,9.47,9.44,9.45,40800.0,9.47,9.47,9.44,9.45,40800.0
2012-05-08 14:00:00,9.46,9.46,9.44,9.45,126400.0,9.46,9.46,9.44,9.45,126400.0
2012-05-08 14:10:00,9.45,9.46,9.43,9.44,51600.0,9.45,9.46,9.43,9.44,51600.0
2012-05-08 14:20:00,9.45,9.46,9.44,9.45,143200.0,9.45,9.46,9.44,9.45,143200.0
2012-05-08 14:30:00,9.45,9.46,9.43,9.46,55200.0,9.45,9.46,9.43,9.46,55200.0
2012-05-08 14:40:00,9.46,9.49,9.46,9.49,48400.0,9.46,9.49,9.46,9.49,48400.0
2012-05-08 14:50:00,9.49,9.5,9.48,9.49,70800.0,9.49,9.5,9.48,9.49,70800.0
2012-05-08 15:00:00,9.49,9.5,9.45,9.46,244000.0,9.49,9.5,9.45,9.46,244000.0
2012-05-08 15:10:00,9.46,9.5,9.45,9.5,204800.0,9.46,9.5,9.45,9.5,204800.0
2012-05-08 15:20:00,9.51,9.53,9.49,9.51,209200.0,9.51,9.53,9.49,9.51,209200.0
2012-05-08 15:30:00,9.51,9.53,9.49,9.52,158400.0,9.51,9.53,9.49,9.52,158400.0
2012-05-08 15:40:00,9.52,9.54,9.49,9.53,152800.0,9.52,9.54,9.49,9.53,152800.0
2012-05-08 15:50:00,9.53,9.55,9.52,9.52,243200.0,9.53,9.55,9.52,9.52,243200.0
2012-05-09 09:30:00,9.39,9.44,9.37,9.37,35600.0,9.39,9.44,9.37,9.37,35600.0
2012-05-09 09:40:00,9.4,9.41,9.34,9.35,74400.0,9.4,9.41,9.34,9.35,74400.0
2012-05-09 09:50:00,9.34,9.42,9.34,9.42,51200.0,9.34,9.42,9.34,9.42,51200.0
2012-05-09 10:00:00,9.42,9.45,9.36,9.38,37600.0,9.42,9.45,9.36,9.38,37600.0
2012-05-09 10:10:00,9.38,9.38,9.34,9.35,30400.0,9.38,9.38,9.34,9.35,30400.0
2012-05-09 10:20:00,9.34,9.35,9.29,9.31,42000.0,9.34,9.35,9.29,9.31,42000.0
2012-05-09 10:30:00,9.3,9.3,9.28,9.3,41200.0,9.3,9.3,9.28,9.3,41200.0
2012-05-09 10:40:00,9.3,9.34,9.28,9.32,114400.0,9.3,9.34,9.28,9.32,114400.0
2012-05-09 10:50:00,9.31,9.34,9.28,9.33,76800.0,9.31,9.34,9.28,9.33,76800.0
2012-05-09 11:00:00,9.33,9.37,9.32,9.37,118400.0,9.33,9.37,9.32,9.37,118400.0
2012-05-09 11:10:00,9.37,9.42,9.37,9.42,62400.0,9.37,9.42,9.37,9.42,62400.0
2012-05-09 11:20:00,9.41,9.47,9.41,9.46,43200.0,9.41,9.47,9.41,9.46,43200.0
2012-05-09 11:30:00,9.46,9.47,9.45,9.46,242800.0,9.46,9.47,9.45,9.46,242800.0
2012-05-09 11:40:00,9.46,9.46,9.43,9.44,47600.0,9.46,9.46,9.43,9.44,47600.0
2012-05-09 11:50:00,9.43,9.44,9.38,9.38,47600.0,9.43,9.44,9.38,9.38,47600.0
2012-05-09 12:00:00,9.39,9.39,9.34,9.34,36000.0,9.39,9.39,9.34,9.34,36000.0
2012-05-09 12:10:00,9.33,9.35,9.33,9.35,32400.0,9.33,9.35,9.33,9.35,32400.0
2012-05-09 12:20:00,9.35,9.36,9.31,9.34,34800.0,9.35,9.36,9.31,9.34,34800.0
2012-05-09 12:30:00,9.34,9.34,9.3,9.31,27200.0,9.34,9.34,9.3,9.31,27200.0
2012-05-09 12:40:00,9.3,9.31,9.28,9.29,31600.0,9.3,9.31,9.28,9.29,31600.0
2012-05-09 12:50:00,9.29,9.31,9.28,9.29,26000.0,9.29,9.31,9.28,9.29,26000.0
2012-05-09 13:00:00,9.29,9.33,9.29,9.31,38000.0,9.29,9.33,9.29,9.31,38000.0
2012-05-09 13:10:00,9.31,9.32,9.3,9.31,26000.0,9.31,9.32,9.3,9.31,26000.0
2012-05-09 13:20:00,9.31,9.36,9.3,9.34,122000.0,9.31,9.36,9.3,9.34,122000.0
2012-05-09 13:30:00,9.35,9.37,9.33,9.36,142800.0,9.35,9.37,9.33,9.36,142800.0
2012-05-09 13:40:00,9.36,9.37,9.35,9.35,30000.0,9.36,9.37,9.35,9.35,30000.0
2012-05-09 13:50:00,9.36,9.39,9.35,9.38,54400.0,9.36,9.39,9.35,9.38,54400.0
2012-05-09 14:00:00,9.37,9.38,9.35,9.35,90000.0,9.37,9.38,9.35,9.35,90000.0
2012-05-09 14:10:00,9.36,9.37,9.34,9.35,84000.0,9.36,9.37,9.34,9.35,84000.0
2012-05-09 14:20:00,9.35,9.36,9.33,9.34,74800.0,9.35,9.36,9.33,9.34,74800.0
2012-05-09 14:30:00,9.34,9.35,9.33,9.33,66800.0,9.34,9.35,9.33,9.33,66800.0
2012-05-09 14:40:00,9.34,9.35,9.31,9.31,117600.0,9.34,9.35,9.31,9.31,117600.0
2012-05-09 14:50:00,9.31,9.33,9.31,9.31,73200.0,9.31,9.33,9.31,9.31,73200.0
2012-05-09 15:00:00,9.31,9.31,9.29,9.29,68000.0,9.31,9.31,9.29,9.29,68000.0
2012-05-09 15:10:00,9.3,9.33,9.28,9.29,91200.0,9.3,9.33,9.28,9.29,91200.0
2012-05-09 15:20:00,9.29,9.31,9.28,9.29,79600.0,9.29,9.31,9.28,9.29,79600.0
2012-05-09 15:30:00,9.29,9.33,9.28,9.33,126000.0,9.29,9.33,9.28,9.33,126000.0
2012-05-09 15:40:00,9.33,9.37,9.31,9.37,216000.0,9.33,9.37,9.31,9.37,216000.0
2012-05-09 15:50:00,9.37,9.38,9.33,9.34,572000.0,9.37,9.38,9.33,9.34,572000.0
2012-05-10 09:30:00,9.55,9.55,9.4,9.53,87600.0,9.55,9.55,9.4,9.53,87600.0
2012-05-10 09:40:00,9.53,9.59,9.52,9.55,70400.0,9.53,9.59,9.52,9.55,70400.0
2012-05-10 09:50:00,9.56,9.57,9.49,9.49,113200.0,9.56,9.57,9.49,9.49,113200.0
2012-05-10 10:00:00,9.49,9.52,9.49,9.52,115200.0,9.49,9.52,9.49,9.52,115200.0
2012-05-10 10:10:00,9.52,9.53,9.48,9.51,88800.0,9.52,9.53,9.48,9.51,88800.0
2012-05-10 10:20:00,9.51,9.52,9.49,9.51,112400.0,9.51,9.52,9.49,9.51,112400.0
2012-05-10 10:30:00,9.5,9.51,9.47,9.47,106400.0,9.5,9.51,9.47,9.47,106400.0
2012-05-10 10:40:00,9.47,9.5,9.46,9.47,92000.0,9.47,9.5,9.46,9.47,92000.0
2012-05-10 10:50:00,9.48,9.49,9.46,9.47,82800.0,9.48,9.49,9.46,9.47,82800.0
2012-05-10 11:00:00,9.48,9.49,9.45,9.46,78000.0,9.48,9.49,9.45,9.46,78000.0
2012-05-10 11:10:00,9.46,9.49,9.46,9.48,49200.0,9.46,9.49,9.46,9.48,49200.0
2012-05-10 11:20:00,9.47,9.5,9.47,9.5,162800.0,9.47,9.5,9.47,9.5,162800.0
2012-05-10 11:30:00,9.49,9.52,9.47,9.5,38000.0,9.49,9.52,9.47,9.5,38000.0
2012-05-10 11:40:00,9.51,9.51,9.46,9.49,43200.0,9.51,9.51,9.46,9.49,43200.0
2012-05-10 11:50:00,9.49,9.49,9.47,9.47,69600.0,9.49,9.49,9.47,9.47,69600.0
2012-05-10 12:00:00,9.47,9.47,9.45,9.46,44000.0,9.47,9.47,9.45,9.46,44000.0
2012-05-10 12:10:00,9.47,9.49,9.45,9.49,30400.0,9.47,9.49,9.45,9.49,30400.0
2012-05-10 12:20:00,9.48,9.49,9.47,9.48,212400.0,9.48,9.49,9.47,9.48,212400.0
2012-05-10 12:30:00,9.48,9.49,9.46,9.48,23600.0,9.48,9.49,9.46,9.48,23600.0
2012-05-10 12:40:00,9.47,9.49,9.46,9.49,27200.0,9.47,9.49,9.46,9.49,27200.0
2012-05-10 12:50:00,9.49,9.55,9.49,9.55,26400.0,9.49,9.55,9.49,9.55,26400.0
2012-05-10 13:00:00,9.55,9.56,9.49,9.5,32800.0,9.55,9.56,9.49,9.5,32800.0
2012-05-10 13:10:00,9.49,9.49,9.46,9.46,14800.0,9.49,9.49,9.46,9.46,14800.0
2012-05-10 13:20:00,9.47,9.47,9.43,9.44,30000.0,9.47,9.47,9.43,9.44,30000.0
2012-05-10 13:30:00,9.45,9.46,9.43,9.43,15600.0,9.45,9.46,9.43,9.43,15600.0
2012-05-10 13:40:00,9.43,9.44,9.42,9.42,13200.0,9.43,9.44,9.42,9.42,13200.0
2012-05-10 13:50:00,9.4,9.42,9.39,9.4,47200.0,9.4,9.42,9.39,9.4,47200.0
2012-05-10 14:00:00,9.41,9.42,9.4,9.4,6800.0,9.41,9.42,9.4,9.4,6800.0
2012-05-10 14:10:00,9.4,9.42,9.4,9.41,17600.0,9.4,9.42,9.4,9.41,17600.0
2012-05-10 14:20:00,9.41,9.42,9.4,9.42,18800.0,9.41,9.42,9.4,9.42,18800.0
2012-05-10 14:30:00,9.42,9.43,9.4,9.42,86000.0,9.42,9.43,9.4,9.42,86000.0
2012-05-10 14:40:00,9.41,9.42,9.4,9.41,14400.0,9.41,9.42,9.4,9.41,14400.0
2012-05-10 14:50:00,9.4,9.44,9.39,9.41,28800.0,9.4,9.44,9.39,9.41,28800.0
2012-05-10 15:00:00,9.42,9.42,9.4,9.41,26400.0,9.42,9.42,9.4,9.41,26400.0
2012-05-10 15:10:00,9.42,9.43,9.41,9.42,22800.0,9.42,9.43,9.41,9.42,22800.0
2012-05-10 15:20:00,9.42,9.44,9.42,9.43,152000.0,9.42,9.44,9.42,9.43,152000.0
2012-05-10 15:30:00,9.43,9.44,9.42,9.44,60400.0,9.43,9.44,9.42,9.44,60400.0
2012-05-10 15:40:00,9.44,9.44,9.42,9.42,164000.0,9.44,9.44,9.42,9.42,164000.0
2012-05-10 15:50:00,9.42,9.42,9.39,9.42,188400.0,9.42,9.42,9.39,9.42,188400.0
2012-05-11 09:30:00,9.34,9.44,9.29,9.42,54800.0,9.34,9.44,9.29,9.42,54800.0
2012-05-11 09:40:00,9.41,9.42,9.4,9.4,8000.0,9.41,9.42,9.4,9.4,8000.0
2012-05-11 09:50:00,9.41,9.42,9.36,9.37,32800.0,9.41,9.42,9.36,9.37,32800.0
2012-05-11 10:00:00,9.37,9.4,9.32,9.35,64800.0,9.37,9.4,9.32,9.35,64800.0
2012-05-11 10:10:00,9.35,9.37,9.33,9.37,102400.0,9.35,9.37,9.33,9.37,102400.0
2012-05-11 10:20:00,9.37,9.37,9.34,9.34,36000.0,9.37,9.37,9.34,9.34,36000.0
2012-05-11 10:30:00,9.34,9.37,9.34,9.36,44000.0,9.34,9.37,9.34,9.36,44000.0
2012-05-11 10:40:00,9.36,9.38,9.35,9.35,46800.0,9.36,9.38,9.35,9.35,46800.0
2012-05-11 10:50:00,9.35,9.37,9.35,9.37,12400.0,9.35,9.37,9.35,9.37,12400.0
2012-05-11 11:00:00,9.38,9.38,9.34,9.37,31200.0,9.38,9.38,9.34,9.37,31200.0
2012-05-11 11:10:00,9.37,9.4,9.37,9.4,11200.0,9.37,9.4,9.37,9.4,11200.0
2012-05-11 11:20:00,9.4,9.42,9.39,9.39,46800.0,9.4,9.42,9.39,9.39,46800.0
2012-05-11 11:30:00,9.4,9.4,9.39,9.39,12400.0,9.4,9.4,9.39,9.39,12400.0
2012-05-11 11:40:00,9.38,9.38,9.36,9.36,15600.0,9.38,9.38,9.36,9.36,15600.0
2012-05-11 11:50:00,9.35,9.35,9.34,9.34,11600.0,9.35,9.35,9.34,9.34,11600.0
2012-05-11 12:00:00,9.34,9.36,9.34,9.36,16800.0,9.34,9.36,9.34,9.36,16800.0
2012-05-11 12:10:00,9.35,9.36,9.34,9.34,16000.0,9.35,9.36,9.34,9.34,16000.0
2012-05-11 12:20:00,9.34,9.35,9.34,9.34,11200.0,9.34,9.35,9.34,9.34,11200.0
2012-05-11 12:30:00,9.33,9.36,9.33,9.35,15600.0,9.33,9.36,9.33,9.35,15600.0
2012-05-11 12:40:00,9.35,9.37,9.35,9.36,19600.0,9.35,9.37,9.35,9.36,19600.0
2012-05-11 12:50:00,9.36,9.37,9.34,9.34,30800.0,9.36,9.37,9.34,9.34,30800.0
2012-05-11 13:00:00,9.34,9.35,9.32,9.32,12800.0,9.34,9.35,9.32,9.32,12800.0
2012-05-11 13:10:00,9.31,9.32,9.3,9.31,20400.0,9.31,9.32,9.3,9.31,20400.0
2012-05-11 13:20:00,9.31,9.32,9.3,9.31,16400.0,9.31,9.32,9.3,9.31,16400.0
2012-05-11 13:30:00,9.31,9.33,9.31,9.31,38000.0,9.31,9.33,9.31,9.31,38000.0
2012-05-11 13:40:00,9.31,9.33,9.31,9.33,55200.0,9.31,9.33,9.31,9.33,55200.0
2012-05-11 13:50:00,9.33,9.34,9.33,9.33,22800.0,9.33,9.34,9.33,9.33,22800.0
2012-05-11 14:00:00,9.33,9.33,9.31,9.33,52000.0,9.33,9.33,9.31,9.33,52000.0
2012-05-11 14:10:00,9.33,9.33,9.31,9.32,25200.0,9.33,9.33,9.31,9.32,25200.0
2012-05-11 14:20:00,9.31,9.33,9.31,9.33,50000.0,9.31,9.33,9.31,9.33,50000.0
2012-05-11 14:30:00,9.32,9.34,9.31,9.33,38800.0,9.32,9.34,9.31,9.33,38800.0
2012-05-11 14:40:00,9.32,9.34,9.32,9.33,36400.0,9.32,9.34,9.32,9.33,36400.0
2012-05-11 14:50:00,9.33,9.34,9.31,9.33,52000.0,9.33,9.34,9.31,9.33,52000.0
2012-05-11 15:00:00,9.32,9.33,9.3,9.3,197600.0,9.32,9.33,9.3,9.3,197600.0
2012-05-11 15:10:00,9.3,9.31,9.29,9.31,66800.0,9.3,9.31,9.29,9.31,66800.0
2012-05-11 15:20:00,9.3,9.31,9.3,9.3,41200.0,9.3,9.31,9.3,9.3,41200.0
2012-05-11 15:30:00,9.31,9.31,9.29,9.31,47600.0,9.31,9.31,9.29,9.31,47600.0
2012-05-11 15:40:00,9.3,9.31,9.29,9.31,91600.0,9.3,9.31,9.29,9.31,91600.0
2012-05-11 15:50:00,9.31,9.32,9.28,9.3,145600.0,9.31,9.32,9.28,9.3,145600.0
2012-05-14 09:30:00,9.2,9.23,9.15,9.21,42400.0,9.2,9.23,9.15,9.21,42400.0
2012-05-14 09:40:00,9.22,9.22,9.19,9.21,143200.0,9.22,9.22,9.19,9.21,143200.0
2012-05-14 09:50:00,9.22,9.22,9.19,9.21,93200.0,9.22,9.22,9.19,9.21,93200.0
2012-05-14 10:00:00,9.19,9.21,9.19,9.2,36400.0,9.19,9.21,9.19,9.2,36400.0
2012-05-14 10:10:00,9.19,9.2,9.19,9.2,24000.0,9.19,9.2,9.19,9.2,24000.0
2012-05-14 10:20:00,9.2,9.2,9.19,9.2,43600.0,9.2,9.2,9.19,9.2,43600.0
2012-05-14 10:30:00,9.2,9.2,9.19,9.19,38400.0,9.2,9.2,9.19,9.19,38400.0
2012-05-14 10:40:00,9.19,9.21,9.19,9.21,28400.0,9.19,9.21,9.19,9.21,28400.0
2012-05-14 10:50:00,9.21,9.22,9.2,9.21,49200.0,9.21,9.22,9.2,9.21,49200.0
2012-05-14 11:00:00,9.21,9.21,9.17,9.17,42000.0,9.21,9.21,9.17,9.17,42000.0
2012-05-14 11:10:00,9.17,9.21,9.15,9.18,34000.0,9.17,9.21,9.15,9.18,34000.0
2012-05-14 11:20:00,9.19,9.26,9.19,9.22,44000.0,9.19,9.26,9.19,9.22,44000.0
2012-05-14 11:30:00,9.23,9.23,9.19,9.19,31600.0,9.23,9.23,9.19,9.19,31600.0
2012-05-14 11:40:00,9.19,9.2,9.15,9.15,106800.0,9.19,9.2,9.15,9.15,106800.0
2012-05-14 11:50:00,9.16,9.17,9.14,9.16,40400.0,9.16,9.17,9.14,9.16,40400.0
2012-05-14 12:00:00,9.16,9.2,9.16,9.19,206800.0,9.16,9.2,9.16,9.19,206800.0
2012-05-14 12:10:00,9.19,9.19,9.17,9.18,270800.0,9.19,9.19,9.17,9.18,270800.0
2012-05-14 12:20:00,9.18,9.18,9.12,9.17,211600.0,9.18,9.18,9.12,9.17,211600.0
2012-05-14 12:30:00,9.17,9.17,9.15,9.17,23600.0,9.17,9.17,9.15,9.17,23600.0
2012-05-14 12:40:00,9.17,9.22,9.16,9.22,29600.0,9.17,9.22,9.16,9.22,29600.0
2012-05-14 12:50:00,9.22,9.24,9.22,9.23,16000.0,9.22,9.24,9.22,9.23,16000.0
2012-05-14 13:00:00,9.23,9.24,9.22,9.24,14800.0,9.23,9.24,9.22,9.24,14800.0
2012-05-14 13:10:00,9.24,9.24,9.22,9.23,19200.0,9.24,9.24,9.22,9.23,19200.0
2012-05-14 13:20:00,9.24,9.25,9.24,9.24,15600.0,9.24,9.25,9.24,9.24,15600.0
2012-05-14 13:30:00,9.24,9.26,9.23,9.26,16800.0,9.24,9.26,9.23,9.26,16800.0
2012-05-14 13:40:00,9.26,9.28,9.24,9.25,16000.0,9.26,9.28,9.24,9.25,16000.0
2012-05-14 13:50:00,9.24,9.26,9.22,9.22,38400.0,9.24,9.26,9.22,9.22,38400.0
2012-05-14 14:00:00,9.22,9.24,9.22,9.23,11600.0,9.22,9.24,9.22,9.23,11600.0
2012-05-14 14:10:00,9.22,9.22,9.18,9.18,46800.0,9.22,9.22,9.18,9.18,46800.0
2012-05-14 14:20:00,9.18,9.19,9.17,9.18,49600.0,9.18,9.19,9.17,9.18,49600.0
2012-05-14 14:30:00,9.18,9.18,9.13,9.15,66400.0,9.18,9.18,9.13,9.15,66400.0
2012-05-14 14:40:00,9.15,9.15,9.12,9.13,56400.0,9.15,9.15,9.12,9.13,56400.0
2012-05-14 14:50:00,9.13,9.14,9.13,9.14,52800.0,9.13,9.14,9.13,9.14,52800.0
2012-05-14 15:00:00,9.14,9.16,9.12,9.13,68800.0,9.14,9.16,9.12,9.13,68800.0
2012-05-14 15:10:00,9.13,9.15,9.12,9.13,44400.0,9.13,9.15,9.12,9.13,44400.0
2012-05-14 15:20:00,9.13,9.14,9.12,9.13,133200.0,9.13,9.14,9.12,9.13,133200.0
2012-05-14 15:30:00,9.12,9.14,9.12,9.13,184800.0,9.12,9.14,9.12,9.13,184800.0
2012-05-14 15:40:00,9.13,9.13,9.08,9.1,295200.0,9.13,9.13,9.08,9.1,295200.0
2012-05-14 15:50:00,9.1,9.13,9.09,9.11,238000.0,9.1,9.13,9.09,9.11,238000.0
2012-05-15 09:30:00,9.1,9.17,9.06,9.15,92800.0,9.1,9.17,9.06,9.15,92800.0
2012-05-15 09:40:00,9.16,9.17,9.12,9.14,72800.0,9.16,9.17,9.12,9.14,72800.0
2012-05-15 09:50:00,9.13,9.15,9.12,9.14,91600.0,9.13,9.15,9.12,9.14,91600.0
2012-05-15 10:00:00,9.15,9.18,9.13,9.16,128800.0,9.15,9.18,9.13,9.16,128800.0
2012-05-15 10:10:00,9.17,9.18,9.16,9.17,54000.0,9.17,9.18,9.16,9.17,54000.0
2012-05-15 10:20:00,9.16,9.18,9.15,9.17,81600.0,9.16,9.18,9.15,9.17,81600.0
2012-05-15 10:30:00,9.17,9.17,9.13,9.14,46400.0,9.17,9.17,9.13,9.14,46400.0
2012-05-15 10:40:00,9.15,9.15,9.11,9.13,85200.0,9.15,9.15,9.11,9.13,85200.0
2012-05-15 10:50:00,9.12,9.13,9.11,9.12,35600.0,9.12,9.13,9.11,9.12,35600.0
2012-05-15 11:00:00,9.12,9.13,9.11,9.12,28000.0,9.12,9.13,9.11,9.12,28000.0
2012-05-15 11:10:00,9.12,9.13,9.1,9.11,22800.0,9.12,9.13,9.1,9.11,22800.0
2012-05-15 11:20:00,9.12,9.13,9.11,9.11,32000.0,9.12,9.13,9.11,9.11,32000.0
2012-05-15 11:30:00,9.11,9.12,9.1,9.11,40000.0,9.11,9.12,9.1,9.11,40000.0
2012-05-15 11:40:00,9.12,9.13,9.09,9.13,46000.0,9.12,9.13,9.09,9.13,46000.0
2012-05-15 11:50:00,9.13,9.13,9.12,9.13,39200.0,9.13,9.13,9.12,9.13,39200.0
2012-05-15 12:00:00,9.13,9.2,9.13,9.2,54400.0,9.13,9.2,9.13,9.2,54400.0
2012-05-15 12:10:00,9.19,9.2,9.16,9.19,46000.0,9.19,9.2,9.16,9.19,46000.0
2012-05-15 12:20:00,9.19,9.22,9.17,9.21,70800.0,9.19,9.22,9.17,9.21,70800.0
2012-05-15 12:30:00,9.2,9.2,9.18,9.18,47200.0,9.2,9.2,9.18,9.18,47200.0
2012-05-15 12:40:00,9.18,9.18,9.16,9.18,48000.0,9.18,9.18,9.16,9.18,48000.0
2012-05-15 12:50:00,9.18,9.18,9.17,9.18,41600.0,9.18,9.18,9.17,9.18,41600.0
2012-05-15 13:00:00,9.18,9.2,9.17,9.19,28800.0,9.18,9.2,9.17,9.19,28800.0
2012-05-15 13:10:00,9.19,9.2,9.19,9.2,32000.0,9.19,9.2,9.19,9.2,32000.0
2012-05-15 13:20:00,9.2,9.21,9.2,9.21,24400.0,9.2,9.21,9.2,9.21,24400.0
2012-05-15 13:30:00,9.21,9.23,9.2,9.23,66400.0,9.21,9.23,9.2,9.23,66400.0
2012-05-15 13:40:00,9.23,9.24,9.22,9.22,57200.0,9.23,9.24,9.22,9.22,57200.0
2012-05-15 13:50:00,9.22,9.24,9.22,9.24,96800.0,9.22,9.24,9.22,9.24,96800.0
2012-05-15 14:00:00,9.25,9.26,9.22,9.24,82000.0,9.25,9.26,9.22,9.24,82000.0
2012-05-15 14:10:00,9.25,9.28,9.24,9.28,77200.0,9.25,9.28,9.24,9.28,77200.0
2012-05-15 14:20:00,9.28,9.31,9.28,9.3,70000.0,9.28,9.31,9.28,9.3,70000.0
2012-05-15 14:30:00,9.3,9.31,9.27,9.28,71600.0,9.3,9.31,9.27,9.28,71600.0
2012-05-15 14:40:00,9.28,9.31,9.27,9.31,89200.0,9.28,9.31,9.27,9.31,89200.0
2012-05-15 14:50:00,9.31,9.31,9.29,9.3,78800.0,9.31,9.31,9.29,9.3,78800.0
2012-05-15 15:00:00,9.3,9.31,9.28,9.29,283600.0,9.3,9.31,9.28,9.29,283600.0
2012-05-15 15:10:00,9.29,9.29,9.21,9.22,139600.0,9.29,9.29,9.21,9.22,139600.0
2012-05-15 15:20:00,9.22,9.22,9.19,9.19,116400.0,9.22,9.22,9.19,9.19,116400.0
2012-05-15 15:30:00,9.19,9.2,9.18,9.18,93200.0,9.19,9.2,9.18,9.18,93200.0
2012-05-15 15:40:00,9.18,9.21,9.15,9.15,140800.0,9.18,9.21,9.15,9.15,140800.0
2012-05-15 15:50:00,9.15,9.17,9.12,9.13,483200.0,9.15,9.17,9.12,9.13,483200.0
2012-05-16 09:30:00,9.18,9.26,9.14,9.24,54800.0,9.18,9.26,9.14,9.24,54800.0
2012-05-16 09:40:00,9.24,9.24,9.19,9.21,173600.0,9.24,9.24,9.19,9.21,173600.0
2012-05-16 09:50:00,9.22,9.22,9.16,9.17,118800.0,9.22,9.22,9.16,9.17,118800.0
2012-05-16 10:00:00,9.16,9.22,9.16,9.22,112800.0,9.16,9.22,9.16,9.22,112800.0
2012-05-16 10:10:00,9.21,9.22,9.2,9.22,21600.0,9.21,9.22,9.2,9.22,21600.0
2012-05-16 10:20:00,9.22,9.24,9.2,9.21,26400.0,9.22,9.24,9.2,9.21,26400.0
2012-05-16 10:30:00,9.21,9.21,9.18,9.19,105600.0,9.21,9.21,9.18,9.19,105600.0
2012-05-16 10:40:00,9.19,9.21,9.18,9.18,58000.0,9.19,9.21,9.18,9.18,58000.0
2012-05-16 10:50:00,9.18,9.19,9.13,9.14,93200.0,9.18,9.19,9.13,9.14,93200.0
2012-05-16 11:00:00,9.15,9.18,9.13,9.18,106000.0,9.15,9.18,9.13,9.18,106000.0
2012-05-16 11:10:00,9.18,9.2,9.18,9.19,40400.0,9.18,9.2,9.18,9.19,40400.0
2012-05-16 11:20:00,9.2,9.2,9.17,9.17,16000.0,9.2,9.2,9.17,9.17,16000.0
2012-05-16 11:30:00,9.18,9.18,9.14,9.14,20800.0,9.18,9.18,9.14,9.14,20800.0
2012-05-16 11:40:00,9.14,9.14,9.12,9.13,22000.0,9.14,9.14,9.12,9.13,22000.0
2012-05-16 11:50:00,9.14,9.15,9.12,9.14,29200.0,9.14,9.15,9.12,9.14,29200.0
2012-05-16 12:00:00,9.13,9.14,9.1,9.11,30400.0,9.13,9.14,9.1,9.11,30400.0
2012-05-16 12:10:00,9.11,9.14,9.11,9.14,17200.0,9.11,9.14,9.11,9.14,17200.0
2012-05-16 12:20:00,9.14,9.14,9.11,9.13,29600.0,9.14,9.14,9.11,9.13,29600.0
2012-05-16 12:30:00,9.13,9.15,9.13,9.14,21200.0,9.13,9.15,9.13,9.14,21200.0
2012-05-16 12:40:00,9.14,9.15,9.11,9.12,41200.0,9.14,9.15,9.11,9.12,41200.0
2012-05-16 12:50:00,9.12,9.13,9.08,9.08,158400.0,9.12,9.13,9.08,9.08,158400.0
2012-05-16 13:00:00,9.08,9.09,9.06,9.09,27600.0,9.08,9.09,9.06,9.09,27600.0
2012-05-16 13:10:00,9.1,9.12,9.09,9.12,16400.0,9.1,9.12,9.09,9.12,16400.0
2012-05-16 13:20:00,9.11,9.12,9.11,9.11,18000.0,9.11,9.12,9.11,9.11,18000.0
2012-05-16 13:30:00,9.1,9.1,9.07,9.07,49600.0,9.1,9.1,9.07,9.07,49600.0
2012-05-16 13:40:00,9.07,9.07,9.05,9.06,31200.0,9.07,9.07,9.05,9.06,31200.0
2012-05-16 13:50:00,9.06,9.07,9.05,9.06,34800.0,9.06,9.07,9.05,9.06,34800.0
2012-05-16 14:00:00,9.07,9.09,9.04,9.04,63200.0,9.07,9.09,9.04,9.04,63200.0
2012-05-16 14:10:00,9.04,9.05,9.02,9.04,48800.0,9.04,9.05,9.02,9.04,48800.0
2012-05-16 14:20:00,9.04,9.05,8.99,9.01,76000.0,9.04,9.05,8.99,9.01,76000.0
2012-05-16 14:30:00,9.0,9.01,8.97,8.97,131200.0,9.0,9.01,8.97,8.97,131200.0
2012-05-16 14:40:00,8.97,9.01,8.96,8.98,154800.0,8.97,9.01,8.96,8.98,154800.0
2012-05-16 14:50:00,8.98,9.0,8.97,8.97,83600.0,8.98,9.0,8.97,8.97,83600.0
2012-05-16 15:00:00,8.97,9.0,8.97,9.0,67600.0,8.97,9.0,8.97,9.0,67600.0
2012-05-16 15:10:00,8.99,9.01,8.99,8.99,74000.0,8.99,9.01,8.99,8.99,74000.0
2012-05-16 15:20:00,8.99,8.99,8.96,8.96,53600.0,8.99,8.99,8.96,8.96,53600.0
2012-05-16 15:30:00,8.96,8.99,8.95,8.97,80400.0,8.96,8.99,8.95,8.97,80400.0
2012-05-16 15:40:00,8.97,8.97,8.94,8.96,128000.0,8.97,8.97,8.94,8.96,128000.0
2012-05-16 15:50:00,8.96,8.96,8.94,8.94,136000.0,8.96,8.96,8.94,8.94,136000.0
2012-05-17 09:30:00,8.98,9.05,8.96,9.04,97200.0,8.98,9.05,8.96,9.04,97200.0
2012-05-17 09:40:00,9.04,9.06,8.97,9.01,134400.0,9.04,9.06,8.97,9.01,134400.0
2012-05-17 09:50:00,9.01,9.02,8.97,9.02,137200.0,9.01,9.02,8.97,9.02,137200.0
2012-05-17 10:00:00,9.01,9.01,8.95,9.0,39200.0,9.01,9.01,8.95,9.0,39200.0
2012-05-17 10:10:00,9.01,9.05,9.01,9.03,72800.0,9.01,9.05,9.01,9.03,72800.0
2012-05-17 10:20:00,9.02,9.05,9.02,9.03,90400.0,9.02,9.05,9.02,9.03,90400.0
2012-05-17 10:30:00,9.02,9.03,8.99,9.01,72800.0,9.02,9.03,8.99,9.01,72800.0
2012-05-17 10:40:00,9.03,9.03,8.97,8.98,24800.0,9.03,9.03,8.97,8.98,24800.0
2012-05-17 10:50:00,8.97,8.99,8.97,8.97,33600.0,8.97,8.99,8.97,8.97,33600.0
2012-05-17 11:00:00,8.97,8.99,8.96,8.97,76400.0,8.97,8.99,8.96,8.97,76400.0
2012-05-17 11:10:00,8.97,8.98,8.96,8.97,58400.0,8.97,8.98,8.96,8.97,58400.0
2012-05-17 11:20:00,8.96,8.97,8.96,8.96,174000.0,8.96,8.97,8.96,8.96,174000.0
2012-05-17 11:30:00,8.96,8.97,8.96,8.96,103600.0,8.96,8.97,8.96,8.96,103600.0
2012-05-17 11:40:00,8.96,8.97,8.95,8.96,65200.0,8.96,8.97,8.95,8.96,65200.0
2012-05-17 11:50:00,8.96,8.97,8.96,8.97,67600.0,8.96,8.97,8.96,8.97,67600.0
2012-05-17 12:00:00,8.96,8.97,8.94,8.94,183200.0,8.96,8.97,8.94,8.94,183200.0
2012-05-17 12:10:00,8.94,8.94,8.92,8.93,102800.0,8.94,8.94,8.92,8.93,102800.0
2012-05-17 12:20:00,8.92,8.94,8.91,8.93,88000.0,8.92,8.94,8.91,8.93,88000.0
2012-05-17 12:30:00,8.94,8.94,8.9,8.91,96400.0,8.94,8.94,8.9,8.91,96400.0
2012-05-17 12:40:00,8.92,8.92,8.89,8.9,62800.0,8.92,8.92,8.89,8.9,62800.0
2012-05-17 12:50:00,8.9,8.9,8.89,8.9,32000.0,8.9,8.9,8.89,8.9,32000.0
2012-05-17 13:00:00,8.9,8.92,8.89,8.91,35600.0,8.9,8.92,8.89,8.91,35600.0
2012-05-17 13:10:00,8.91,8.92,8.9,8.91,34800.0,8.91,8.92,8.9,8.91,34800.0
2012-05-17 13:20:00,8.9,8.91,8.89,8.9,29600.0,8.9,8.91,8.89,8.9,29600.0
2012-05-17 13:30:00,8.9,8.92,8.89,8.91,34800.0,8.9,8.92,8.89,8.91,34800.0
2012-05-17 13:40:00,8.9,8.92,8.88,8.88,30400.0,8.9,8.92,8.88,8.88,30400.0
2012-05-17 13:50:00,8.88,8.88,8.87,8.87,68400.0,8.88,8.88,8.87,8.87,68400.0
2012-05-17 14:00:00,8.87,8.88,8.85,8.87,41200.0,8.87,8.88,8.85,8.87,41200.0
2012-05-17 14:10:00,8.87,8.88,8.85,8.87,53600.0,8.87,8.88,8.85,8.87,53600.0
2012-05-17 14:20:00,8.87,8.88,8.85,8.86,75600.0,8.87,8.88,8.85,8.86,75600.0
2012-05-17 14:30:00,8.86,8.86,8.83,8.83,52000.0,8.86,8.86,8.83,8.83,52000.0
2012-05-17 14:40:00,8.83,8.83,8.81,8.82,54800.0,8.83,8.83,8.81,8.82,54800.0
2012-05-17 14:50:00,8.83,8.83,8.8,8.81,57200.0,8.83,8.83,8.8,8.81,57200.0
2012-05-17 15:00:00,8.82,8.83,8.78,8.79,110400.0,8.82,8.83,8.78,8.79,110400.0
2012-05-17 15:10:00,8.79,8.8,8.77,8.8,118000.0,8.79,8.8,8.77,8.8,118000.0
2012-05-17 15:20:00,8.8,8.82,8.78,8.82,66000.0,8.8,8.82,8.78,8.82,66000.0
2012-05-17 15:30:00,8.81,8.81,8.78,8.79,116400.0,8.81,8.81,8.78,8.79,116400.0
2012-05-17 15:40:00,8.79,8.79,8.75,8.77,133200.0,8.79,8.79,8.75,8.77,133200.0
2012-05-17 15:50:00,8.77,8.78,8.76,8.76,312000.0,8.77,8.78,8.76,8.76,312000.0
2012-05-18 09:30:00,8.77,8.86,8.74,8.79,222400.0,8.77,8.86,8.74,8.79,222400.0
2012-05-18 09:40:00,8.79,8.87,8.78,8.87,168800.0,8.79,8.87,8.78,8.87,168800.0
2012-05-18 09:50:00,8.86,8.91,8.83,8.83,214400.0,8.86,8.91,8.83,8.83,214400.0
2012-05-18 10:00:00,8.83,8.86,8.81,8.85,92400.0,8.83,8.86,8.81,8.85,92400.0
2012-05-18 10:10:00,8.85,8.87,8.81,8.82,77200.0,8.85,8.87,8.81,8.82,77200.0
2012-05-18 10:20:00,8.82,8.84,8.8,8.83,46000.0,8.82,8.84,8.8,8.83,46000.0
2012-05-18 10:30:00,8.83,8.85,8.82,8.83,34000.0,8.83,8.85,8.82,8.83,34000.0
2012-05-18 10:40:00,8.84,8.84,8.79,8.79,21600.0,8.84,8.84,8.79,8.79,21600.0
2012-05-18 10:50:00,8.79,8.84,8.79,8.84,18800.0,8.79,8.84,8.79,8.84,18800.0
2012-05-18 11:00:00,8.84,8.85,8.79,8.79,19200.0,8.84,8.85,8.79,8.79,19200.0
2012-05-18 11:10:00,8.78,8.8,8.74,8.76,24000.0,8.78,8.8,8.74,8.76,24000.0
2012-05-18 11:20:00,8.77,8.77,8.73,8.73,22400.0,8.77,8.77,8.73,8.73,22400.0
2012-05-18 11:30:00,8.74,8.74,8.66,8.71,34800.0,8.74,8.74,8.66,8.71,34800.0
2012-05-18 11:40:00,8.71,8.72,8.69,8.7,18400.0,8.71,8.72,8.69,8.7,18400.0
2012-05-18 11:50:00,8.69,8.71,8.66,8.71,18000.0,8.69,8.71,8.66,8.71,18000.0
2012-05-18 12:00:00,8.72,8.74,8.72,8.74,14800.0,8.72,8.74,8.72,8.74,14800.0
2012-05-18 12:10:00,8.74,8.75,8.72,8.72,13200.0,8.74,8.75,8.72,8.72,13200.0
2012-05-18 12:20:00,8.73,8.75,8.71,8.74,13200.0,8.73,8.75,8.71,8.74,13200.0
2012-05-18 12:30:00,8.74,8.76,8.74,8.75,10400.0,8.74,8.76,8.74,8.75,10400.0
2012-05-18 12:40:00,8.75,8.77,8.74,8.76,15200.0,8.75,8.77,8.74,8.76,15200.0
2012-05-18 12:50:00,8.76,8.77,8.72,8.74,12800.0,8.76,8.77,8.72,8.74,12800.0
2012-05-18 13:00:00,8.74,8.76,8.73,8.75,26800.0,8.74,8.76,8.73,8.75,26800.0
2012-05-18 13:10:00,8.75,8.77,8.74,8.76,49600.0,8.75,8.77,8.74,8.76,49600.0
2012-05-18 13:20:00,8.76,8.76,8.74,8.76,15200.0,8.76,8.76,8.74,8.76,15200.0
2012-05-18 13:30:00,8.76,8.77,8.73,8.73,19600.0,8.76,8.77,8.73,8.73,19600.0
2012-05-18 13:40:00,8.74,8.76,8.73,8.74,35200.0,8.74,8.76,8.73,8.74,35200.0
2012-05-18 13:50:00,8.74,8.76,8.72,8.74,27200.0,8.74,8.76,8.72,8.74,27200.0
2012-05-18 14:00:00,8.74,8.74,8.68,8.69,66800.0,8.74,8.74,8.68,8.69,66800.0
2012-05-18 14:10:00,8.68,8.71,8.68,8.7,55600.0,8.68,8.71,8.68,8.7,55600.0
2012-05-18 14:20:00,8.7,8.73,8.7,8.73,83600.0,8.7,8.73,8.7,8.73,83600.0
2012-05-18 14:30:00,8.73,8.73,8.71,8.71,57200.0,8.73,8.73,8.71,8.71,57200.0
2012-05-18 14:40:00,8.7,8.71,8.69,8.7,48800.0,8.7,8.71,8.69,8.7,48800.0
2012-05-18 14:50:00,8.7,8.72,8.68,8.68,51600.0,8.7,8.72,8.68,8.68,51600.0
2012-05-18 15:00:00,8.67,8.68,8.65,8.67,52400.0,8.67,8.68,8.65,8.67,52400.0
2012-05-18 15:10:00,8.66,8.69,8.66,8.68,49200.0,8.66,8.69,8.66,8.68,49200.0
2012-05-18 15:20:00,8.68,8.68,8.65,8.65,60800.0,8.68,8.68,8.65,8.65,60800.0
2012-05-18 15:30:00,8.65,8.65,8.62,8.65,62800.0,8.65,8.65,8.62,8.65,62800.0
2012-05-18 15:40:00,8.63,8.64,8.6,8.61,88800.0,8.63,8.64,8.6,8.61,88800.0
2012-05-18 15:50:00,8.61,8.65,8.59,8.63,327200.0,8.61,8.65,8.59,8.63,327200.0
2012-05-21 09:30:00,8.64,8.67,8.62,8.67,29600.0,8.64,8.67,8.62,8.67,29600.0
2012-05-21 09:40:00,8.68,8.69,8.65,8.66,31600.0,8.68,8.69,8.65,8.66,31600.0
2012-05-21 09:50:00,8.65,8.68,8.63,8.68,59200.0,8.65,8.68,8.63,8.68,59200.0
2012-05-21 10:00:00,8.68,8.73,8.66,8.73,20400.0,8.68,8.73,8.66,8.73,20400.0
2012-05-21 10:10:00,8.73,8.75,8.71,8.74,28000.0,8.73,8.75,8.71,8.74,28000.0
2012-05-21 10:20:00,8.75,8.77,8.74,8.77,30400.0,8.75,8.77,8.74,8.77,30400.0
2012-05-21 10:30:00,8.79,8.85,8.79,8.84,21600.0,8.79,8.85,8.79,8.84,21600.0
2012-05-21 10:40:00,8.84,8.85,8.82,8.84,69200.0,8.84,8.85,8.82,8.84,69200.0
2012-05-21 10:50:00,8.84,8.89,8.84,8.88,175200.0,8.84,8.89,8.84,8.88,175200.0
2012-05-21 11:00:00,8.87,8.88,8.83,8.85,68800.0,8.87,8.88,8.83,8.85,68800.0
2012-05-21 11:10:00,8.85,8.88,8.84,8.86,138800.0,8.85,8.88,8.84,8.86,138800.0
2012-05-21 11:20:00,8.87,8.88,8.85,8.86,58000.0,8.87,8.88,8.85,8.86,58000.0
2012-05-21 11:30:00,8.86,8.89,8.85,8.88,50000.0,8.86,8.89,8.85,8.88,50000.0
2012-05-21 11:40:00,8.88,8.88,8.86,8.87,18800.0,8.88,8.88,8.86,8.87,18800.0
2012-05-21 11:50:00,8.87,8.89,8.85,8.86,62400.0,8.87,8.89,8.85,8.86,62400.0
2012-05-21 12:00:00,8.85,8.88,8.85,8.87,27600.0,8.85,8.88,8.85,8.87,27600.0
2012-05-21 12:10:00,8.87,8.9,8.87,8.89,64400.0,8.87,8.9,8.87,8.89,64400.0
2012-05-21 12:20:00,8.9,8.93,8.9,8.9,47200.0,8.9,8.93,8.9,8.9,47200.0
2012-05-21 12:30:00,8.92,8.93,8.9,8.92,40000.0,8.92,8.93,8.9,8.92,40000.0
2012-05-21 12:40:00,8.92,8.92,8.91,8.91,10400.0,8.92,8.92,8.91,8.91,10400.0
2012-05-21 12:50:00,8.92,8.92,8.89,8.9,23600.0,8.92,8.92,8.89,8.9,23600.0
2012-05-21 13:00:00,8.9,8.92,8.89,8.91,43600.0,8.9,8.92,8.89,8.91,43600.0
2012-05-21 13:10:00,8.91,8.93,8.9,8.91,43200.0,8.91,8.93,8.9,8.91,43200.0
2012-05-21 13:20:00,8.92,8.94,8.91,8.93,63600.0,8.92,8.94,8.91,8.93,63600.0
2012-05-21 13:30:00,8.93,8.93,8.91,8.92,25200.0,8.93,8.93,8.91,8.92,25200.0
2012-05-21 13:40:00,8.92,8.94,8.91,8.93,31200.0,8.92,8.94,8.91,8.93,31200.0
2012-05-21 13:50:00,8.93,8.95,8.92,8.93,35200.0,8.93,8.95,8.92,8.93,35200.0
2012-05-21 14:00:00,8.93,8.93,8.9,8.9,23200.0,8.93,8.93,8.9,8.9,23200.0
2012-05-21 14:10:00,8.9,8.93,8.89,8.93,38400.0,8.9,8.93,8.89,8.93,38400.0
2012-05-21 14:20:00,8.93,8.94,8.9,8.9,94800.0,8.93,8.94,8.9,8.9,94800.0
2012-05-21 14:30:00,8.9,8.92,8.9,8.91,350800.0,8.9,8.92,8.9,8.91,350800.0
2012-05-21 14:40:00,8.91,8.94,8.9,8.94,38400.0,8.91,8.94,8.9,8.94,38400.0
2012-05-21 14:50:00,8.94,8.98,8.93,8.98,54000.0,8.94,8.98,8.93,8.98,54000.0
2012-05-21 15:00:00,8.97,8.99,8.96,8.97,50000.0,8.97,8.99,8.96,8.97,50000.0
2012-05-21 15:10:00,8.96,8.97,8.95,8.96,33600.0,8.96,8.97,8.95,8.96,33600.0
2012-05-21 15:20:00,8.97,8.98,8.96,8.96,41200.0,8.97,8.98,8.96,8.96,41200.0
2012-05-21 15:30:00,8.96,8.97,8.95,8.96,83200.0,8.96,8.97,8.95,8.96,83200.0
2012-05-21 15:40:00,8.96,8.99,8.95,8.97,94800.0,8.96,8.99,8.95,8.97,94800.0
2012-05-21 15:50:00,8.98,8.99,8.97,8.98,133600.0,8.98,8.99,8.97,8.98,133600.0
2012-05-22 09:30:00,8.94,8.99,8.94,8.96,132400.0,8.94,8.99,8.94,8.96,132400.0
2012-05-22 09:40:00,8.95,8.95,8.9,8.92,36400.0,8.95,8.95,8.9,8.92,36400.0
2012-05-22 09:50:00,8.92,8.92,8.88,8.89,58000.0,8.92,8.92,8.88,8.89,58000.0
2012-05-22 10:00:00,8.89,8.91,8.88,8.91,57600.0,8.89,8.91,8.88,8.91,57600.0
2012-05-22 10:10:00,8.92,8.96,8.91,8.96,42400.0,8.92,8.96,8.91,8.96,42400.0
2012-05-22 10:20:00,8.97,8.97,8.93,8.96,53200.0,8.97,8.97,8.93,8.96,53200.0
2012-05-22 10:30:00,8.96,9.01,8.96,9.01,46800.0,8.96,9.01,8.96,9.01,46800.0
2012-05-22 10:40:00,9.0,9.0,8.96,8.98,54400.0,9.0,9.0,8.96,8.98,54400.0
2012-05-22 10:50:00,8.98,8.98,8.97,8.97,43200.0,8.98,8.98,8.97,8.97,43200.0
2012-05-22 11:00:00,8.97,8.98,8.96,8.96,39600.0,8.97,8.98,8.96,8.96,39600.0
2012-05-22 11:10:00,8.97,8.97,8.92,8.93,73200.0,8.97,8.97,8.92,8.93,73200.0
2012-05-22 11:20:00,8.93,8.95,8.93,8.94,47600.0,8.93,8.95,8.93,8.94,47600.0
2012-05-22 11:30:00,8.94,8.95,8.93,8.93,74400.0,8.94,8.95,8.93,8.93,74400.0
2012-05-22 11:40:00,8.93,8.94,8.92,8.94,90800.0,8.93,8.94,8.92,8.94,90800.0
2012-05-22 11:50:00,8.94,8.94,8.93,8.93,94800.0,8.94,8.94,8.93,8.93,94800.0
2012-05-22 12:00:00,8.94,8.94,8.87,8.88,37600.0,8.94,8.94,8.87,8.88,37600.0
2012-05-22 12:10:00,8.87,8.88,8.86,8.88,42000.0,8.87,8.88,8.86,8.88,42000.0
2012-05-22 12:20:00,8.88,8.89,8.88,8.89,39200.0,8.88,8.89,8.88,8.89,39200.0
2012-05-22 12:30:00,8.89,8.9,8.88,8.89,32400.0,8.89,8.9,8.88,8.89,32400.0
2012-05-22 12:40:00,8.89,8.9,8.88,8.9,36800.0,8.89,8.9,8.88,8.9,36800.0
2012-05-22 12:50:00,8.89,8.91,8.89,8.9,30000.0,8.89,8.91,8.89,8.9,30000.0
2012-05-22 13:00:00,8.9,8.91,8.89,8.9,28800.0,8.9,8.91,8.89,8.9,28800.0
2012-05-22 13:10:00,8.9,8.9,8.87,8.87,50000.0,8.9,8.9,8.87,8.87,50000.0
2012-05-22 13:20:00,8.87,8.88,8.86,8.86,33200.0,8.87,8.88,8.86,8.86,33200.0
2012-05-22 13:30:00,8.86,8.87,8.85,8.85,32000.0,8.86,8.87,8.85,8.85,32000.0
2012-05-22 13:40:00,8.85,8.85,8.82,8.82,58800.0,8.85,8.85,8.82,8.82,58800.0
2012-05-22 13:50:00,8.83,8.84,8.81,8.81,267600.0,8.83,8.84,8.81,8.81,267600.0
2012-05-22 14:00:00,8.82,8.83,8.81,8.82,116400.0,8.82,8.83,8.81,8.82,116400.0
2012-05-22 14:10:00,8.82,8.82,8.77,8.78,103600.0,8.82,8.82,8.77,8.78,103600.0
2012-05-22 14:20:00,8.78,8.79,8.77,8.77,63200.0,8.78,8.79,8.77,8.77,63200.0
2012-05-22 14:30:00,8.77,8.78,8.76,8.78,54000.0,8.77,8.78,8.76,8.78,54000.0
2012-05-22 14:40:00,8.78,8.79,8.75,8.77,43200.0,8.78,8.79,8.75,8.77,43200.0
2012-05-22 14:50:00,8.77,8.81,8.77,8.81,77600.0,8.77,8.81,8.77,8.81,77600.0
2012-05-22 15:00:00,8.81,8.82,8.8,8.82,186000.0,8.81,8.82,8.8,8.82,186000.0
2012-05-22 15:10:00,8.82,8.82,8.81,8.81,175200.0,8.82,8.82,8.81,8.81,175200.0
2012-05-22 15:20:00,8.81,8.81,8.76,8.77,121600.0,8.81,8.81,8.76,8.77,121600.0
2012-05-22 15:30:00,8.76,8.77,8.74,8.74,155200.0,8.76,8.77,8.74,8.74,155200.0
2012-05-22 15:40:00,8.74,8.74,8.7,8.7,130400.0,8.74,8.74,8.7,8.7,130400.0
2012-05-22 15:50:00,8.7,8.75,8.7,8.75,258000.0,8.7,8.75,8.7,8.75,258000.0
2012-05-23 09:30:00,8.68,8.76,8.67,8.72,72800.0,8.68,8.76,8.67,8.72,72800.0
2012-05-23 09:40:00,8.71,8.74,8.71,8.72,36400.0,8.71,8.74,8.71,8.72,36400.0
2012-05-23 09:50:00,8.72,8.72,8.66,8.68,50800.0,8.72,8.72,8.66,8.68,50800.0
2012-05-23 10:00:00,8.69,8.69,8.64,8.66,45600.0,8.69,8.69,8.64,8.66,45600.0
2012-05-23 10:10:00,8.67,8.68,8.65,8.67,40800.0,8.67,8.68,8.65,8.67,40800.0
2012-05-23 10:20:00,8.66,8.69,8.64,8.69,37600.0,8.66,8.69,8.64,8.69,37600.0
2012-05-23 10:30:00,8.69,8.7,8.65,8.65,42000.0,8.69,8.7,8.65,8.65,42000.0
2012-05-23 10:40:00,8.64,8.7,8.63,8.67,62000.0,8.64,8.7,8.63,8.67,62000.0
2012-05-23 10:50:00,8.66,8.69,8.64,8.67,72800.0,8.66,8.69,8.64,8.67,72800.0
2012-05-23 11:00:00,8.67,8.69,8.65,8.68,79200.0,8.67,8.69,8.65,8.68,79200.0
2012-05-23 11:10:00,8.68,8.68,8.65,8.66,36000.0,8.68,8.68,8.65,8.66,36000.0
2012-05-23 11:20:00,8.66,8.66,8.62,8.62,43200.0,8.66,8.66,8.62,8.62,43200.0
2012-05-23 11:30:00,8.62,8.63,8.6,8.61,34000.0,8.62,8.63,8.6,8.61,34000.0
2012-05-23 11:40:00,8.61,8.63,8.61,8.61,31600.0,8.61,8.63,8.61,8.61,31600.0
2012-05-23 11:50:00,8.62,8.63,8.61,8.62,42800.0,8.62,8.63,8.61,8.62,42800.0
2012-05-23 12:00:00,8.62,8.62,8.6,8.61,28400.0,8.62,8.62,8.6,8.61,28400.0
2012-05-23 12:10:00,8.61,8.63,8.61,8.63,50000.0,8.61,8.63,8.61,8.63,50000.0
2012-05-23 12:20:00,8.63,8.64,8.61,8.62,34800.0,8.63,8.64,8.61,8.62,34800.0
2012-05-23 12:30:00,8.62,8.65,8.62,8.65,24800.0,8.62,8.65,8.62,8.65,24800.0
2012-05-23 12:40:00,8.65,8.65,8.63,8.65,18400.0,8.65,8.65,8.63,8.65,18400.0
2012-05-23 12:50:00,8.65,8.65,8.63,8.63,26400.0,8.65,8.65,8.63,8.63,26400.0
2012-05-23 13:00:00,8.63,8.63,8.61,8.62,42000.0,8.63,8.63,8.61,8.62,42000.0
2012-05-23 13:10:00,8.62,8.63,8.61,8.61,30400.0,8.62,8.63,8.61,8.61,30400.0
2012-05-23 13:20:00,8.61,8.65,8.61,8.65,28000.0,8.61,8.65,8.61,8.65,28000.0
2012-05-23 13:30:00,8.66,8.67,8.65,8.67,30800.0,8.66,8.67,8.65,8.67,30800.0
2012-05-23 13:40:00,8.67,8.7,8.66,8.7,29600.0,8.67,8.7,8.66,8.7,29600.0
2012-05-23 13:50:00,8.71,8.71,8.67,8.68,50000.0,8.71,8.71,8.67,8.68,50000.0
2012-05-23 14:00:00,8.68,8.68,8.66,8.68,40400.0,8.68,8.68,8.66,8.68,40400.0
2012-05-23 14:10:00,8.68,8.68,8.66,8.66,32400.0,8.68,8.68,8.66,8.66,32400.0
2012-05-23 14:20:00,8.66,8.67,8.65,8.65,32000.0,8.66,8.67,8.65,8.65,32000.0
2012-05-23 14:30:00,8.65,8.69,8.65,8.69,32000.0,8.65,8.69,8.65,8.69,32000.0
2012-05-23 14:40:00,8.69,8.71,8.69,8.7,43600.0,8.69,8.71,8.69,8.7,43600.0
2012-05-23 14:50:00,8.7,8.71,8.69,8.7,59600.0,8.7,8.71,8.69,8.7,59600.0
2012-05-23 15:00:00,8.7,8.71,8.68,8.71,55200.0,8.7,8.71,8.68,8.71,55200.0
2012-05-23 15:10:00,8.7,8.71,8.69,8.71,50400.0,8.7,8.71,8.69,8.71,50400.0
2012-05-23 15:20:00,8.71,8.74,8.7,8.73,53200.0,8.71,8.74,8.7,8.73,53200.0
2012-05-23 15:30:00,8.74,8.8,8.74,8.8,70400.0,8.74,8.8,8.74,8.8,70400.0
2012-05-23 15:40:00,8.8,8.83,8.79,8.79,132400.0,8.8,8.83,8.79,8.79,132400.0
2012-05-23 15:50:00,8.79,8.81,8.76,8.8,325600.0,8.79,8.81,8.76,8.8,325600.0
2012-05-24 09:30:00,8.74,8.92,8.74,8.91,114800.0,8.74,8.92,8.74,8.91,114800.0
2012-05-24 09:40:00,8.9,9.02,8.9,8.99,237200.0,8.9,9.02,8.9,8.99,237200.0
2012-05-24 09:50:00,9.0,9.16,8.99,9.15,427200.0,9.0,9.16,8.99,9.15,427200.0
2012-05-24 10:00:00,9.15,9.22,9.12,9.18,482000.0,9.15,9.22,9.12,9.18,482000.0
2012-05-24 10:10:00,9.18,9.18,8.99,9.0,232000.0,9.18,9.18,8.99,9.0,232000.0
2012-05-24 10:20:00,9.0,9.05,8.98,9.04,140800.0,9.0,9.05,8.98,9.04,140800.0
2012-05-24 10:30:00,9.04,9.05,9.02,9.03,182800.0,9.04,9.05,9.02,9.03,182800.0
2012-05-24 10:40:00,9.03,9.05,8.99,9.0,51200.0,9.03,9.05,8.99,9.0,51200.0
2012-05-24 10:50:00,9.0,9.02,8.99,8.99,66800.0,9.0,9.02,8.99,8.99,66800.0
2012-05-24 11:00:00,8.99,8.99,8.98,8.99,52400.0,8.99,8.99,8.98,8.99,52400.0
2012-05-24 11:10:00,8.99,9.0,8.99,9.0,28400.0,8.99,9.0,8.99,9.0,28400.0
2012-05-24 11:20:00,9.0,9.03,9.0,9.02,34400.0,9.0,9.03,9.0,9.02,34400.0
2012-05-24 11:30:00,9.02,9.02,8.99,9.01,121600.0,9.02,9.02,8.99,9.01,121600.0
2012-05-24 11:40:00,9.01,9.01,8.99,8.99,22400.0,9.01,9.01,8.99,8.99,22400.0
2012-05-24 11:50:00,8.99,9.0,8.99,8.99,79200.0,8.99,9.0,8.99,8.99,79200.0
2012-05-24 12:00:00,8.99,8.99,8.94,8.96,186000.0,8.99,8.99,8.94,8.96,186000.0
2012-05-24 12:10:00,8.96,8.97,8.94,8.96,88400.0,8.96,8.97,8.94,8.96,88400.0
2012-05-24 12:20:00,8.96,8.96,8.94,8.94,37200.0,8.96,8.96,8.94,8.94,37200.0
2012-05-24 12:30:00,8.94,8.99,8.94,8.95,175200.0,8.94,8.99,8.94,8.95,175200.0
2012-05-24 12:40:00,8.94,8.95,8.93,8.94,40000.0,8.94,8.95,8.93,8.94,40000.0
2012-05-24 12:50:00,8.94,8.95,8.93,8.94,47200.0,8.94,8.95,8.93,8.94,47200.0
2012-05-24 13:00:00,8.94,8.98,8.93,8.98,46000.0,8.94,8.98,8.93,8.98,46000.0
2012-05-24 13:10:00,8.97,8.97,8.93,8.94,140000.0,8.97,8.97,8.93,8.94,140000.0
2012-05-24 13:20:00,8.94,8.94,8.91,8.92,68000.0,8.94,8.94,8.91,8.92,68000.0
2012-05-24 13:30:00,8.92,8.93,8.89,8.92,121200.0,8.92,8.93,8.89,8.92,121200.0
2012-05-24 13:40:00,8.92,8.92,8.9,8.9,46000.0,8.92,8.92,8.9,8.9,46000.0
2012-05-24 13:50:00,8.9,8.91,8.87,8.87,68800.0,8.9,8.91,8.87,8.87,68800.0
2012-05-24 14:00:00,8.87,8.88,8.86,8.86,85200.0,8.87,8.88,8.86,8.86,85200.0
2012-05-24 14:10:00,8.86,8.87,8.85,8.85,120400.0,8.86,8.87,8.85,8.85,120400.0
2012-05-24 14:20:00,8.85,8.86,8.83,8.84,90000.0,8.85,8.86,8.83,8.84,90000.0
2012-05-24 14:30:00,8.84,8.86,8.83,8.84,96000.0,8.84,8.86,8.83,8.84,96000.0
2012-05-24 14:40:00,8.83,8.85,8.82,8.85,31200.0,8.83,8.85,8.82,8.85,31200.0
2012-05-24 14:50:00,8.85,8.9,8.85,8.9,146800.0,8.85,8.9,8.85,8.9,146800.0
2012-05-24 15:00:00,8.9,8.93,8.89,8.92,84000.0,8.9,8.93,8.89,8.92,84000.0
2012-05-24 15:10:00,8.92,8.92,8.88,8.9,53200.0,8.92,8.92,8.88,8.9,53200.0
2012-05-24 15:20:00,8.9,8.98,8.9,8.97,160000.0,8.9,8.98,8.9,8.97,160000.0
2012-05-24 15:30:00,8.97,9.02,8.96,8.96,156000.0,8.97,9.02,8.96,8.96,156000.0
2012-05-24 15:40:00,8.97,9.03,8.96,9.01,376800.0,8.97,9.03,8.96,9.01,376800.0
2012-05-24 15:50:00,9.01,9.03,8.99,9.03,259200.0,9.01,9.03,8.99,9.03,259200.0
2012-05-25 09:30:00,9.03,9.03,8.96,9.01,21600.0,9.03,9.03,8.96,9.01,21600.0
2012-05-25 09:40:00,9.01,9.11,8.99,9.11,101600.0,9.01,9.11,8.99,9.11,101600.0
2012-05-25 09:50:00,9.1,9.16,9.09,9.12,82800.0,9.1,9.16,9.09,9.12,82800.0
2012-05-25 10:00:00,9.11,9.14,9.11,9.13,63200.0,9.11,9.14,9.11,9.13,63200.0
2012-05-25 10:10:00,9.13,9.14,9.06,9.11,76400.0,9.13,9.14,9.06,9.11,76400.0
2012-05-25 10:20:00,9.11,9.14,9.11,9.13,66400.0,9.11,9.14,9.11,9.13,66400.0
2012-05-25 10:30:00,9.13,9.2,9.13,9.17,61200.0,9.13,9.2,9.13,9.17,61200.0
2012-05-25 10:40:00,9.17,9.18,9.13,9.17,88000.0,9.17,9.18,9.13,9.17,88000.0
2012-05-25 10:50:00,9.18,9.23,9.17,9.2,80800.0,9.18,9.23,9.17,9.2,80800.0
2012-05-25 11:00:00,9.2,9.24,9.2,9.24,85200.0,9.2,9.24,9.2,9.24,85200.0
2012-05-25 11:10:00,9.24,9.3,9.23,9.3,150000.0,9.24,9.3,9.23,9.3,150000.0
2012-05-25 11:20:00,9.29,9.32,9.29,9.3,96800.0,9.29,9.32,9.29,9.3,96800.0
2012-05-25 11:30:00,9.3,9.3,9.26,9.26,56400.0,9.3,9.3,9.26,9.26,56400.0
2012-05-25 11:40:00,9.26,9.27,9.26,9.27,64000.0,9.26,9.27,9.26,9.27,64000.0
2012-05-25 11:50:00,9.27,9.31,9.26,9.29,51200.0,9.27,9.31,9.26,9.29,51200.0
2012-05-25 12:00:00,9.29,9.3,9.27,9.29,39200.0,9.29,9.3,9.27,9.29,39200.0
2012-05-25 12:10:00,9.28,9.29,9.26,9.27,54400.0,9.28,9.29,9.26,9.27,54400.0
2012-05-25 12:20:00,9.26,9.27,9.25,9.25,48000.0,9.26,9.27,9.25,9.25,48000.0
2012-05-25 12:30:00,9.25,9.26,9.24,9.26,28400.0,9.25,9.26,9.24,9.26,28400.0
2012-05-25 12:40:00,9.26,9.26,9.23,9.24,26000.0,9.26,9.26,9.23,9.24,26000.0
2012-05-25 12:50:00,9.23,9.24,9.22,9.23,25200.0,9.23,9.24,9.22,9.23,25200.0
2012-05-25 13:00:00,9.24,9.24,9.23,9.24,26400.0,9.24,9.24,9.23,9.24,26400.0
2012-05-25 13:10:00,9.24,9.26,9.24,9.24,47600.0,9.24,9.26,9.24,9.24,47600.0
2012-05-25 13:20:00,9.25,9.25,9.23,9.24,33600.0,9.25,9.25,9.23,9.24,33600.0
2012-05-25 13:30:00,9.25,9.26,9.25,9.26,32800.0,9.25,9.26,9.25,9.26,32800.0
2012-05-25 13:40:00,9.26,9.27,9.24,9.24,43600.0,9.26,9.27,9.24,9.24,43600.0
2012-05-25 13:50:00,9.24,9.28,9.23,9.28,82400.0,9.24,9.28,9.23,9.28,82400.0
2012-05-25 14:00:00,9.28,9.29,9.27,9.28,50800.0,9.28,9.29,9.27,9.28,50800.0
2012-05-25 14:10:00,9.28,9.28,9.25,9.25,64400.0,9.28,9.28,9.25,9.25,64400.0
2012-05-25 14:20:00,9.25,9.28,9.24,9.27,60400.0,9.25,9.28,9.24,9.27,60400.0
2012-05-25 14:30:00,9.27,9.29,9.27,9.29,81200.0,9.27,9.29,9.27,9.29,81200.0
2012-05-25 14:40:00,9.29,9.3,9.27,9.29,87200.0,9.29,9.3,9.27,9.29,87200.0
2012-05-25 14:50:00,9.29,9.31,9.29,9.3,90400.0,9.29,9.31,9.29,9.3,90400.0
2012-05-25 15:00:00,9.3,9.31,9.29,9.29,98000.0,9.3,9.31,9.29,9.29,98000.0
2012-05-25 15:10:00,9.29,9.31,9.28,9.29,110400.0,9.29,9.31,9.28,9.29,110400.0
2012-05-25 15:20:00,9.29,9.3,9.26,9.29,151200.0,9.29,9.3,9.26,9.29,151200.0
2012-05-25 15:30:00,9.29,9.3,9.25,9.28,271600.0,9.29,9.3,9.25,9.28,271600.0
2012-05-25 15:40:00,9.28,9.34,9.27,9.31,223200.0,9.28,9.34,9.27,9.31,223200.0
2012-05-25 15:50:00,9.32,9.34,9.3,9.33,406800.0,9.32,9.34,9.3,9.33,406800.0
2012-05-29 09:30:00,9.42,9.44,9.29,9.29,56800.0,9.42,9.44,9.29,9.29,56800.0
2012-05-29 09:40:00,9.3,9.37,9.27,9.37,169200.0,9.3,9.37,9.27,9.37,169200.0
2012-05-29 09:50:00,9.38,9.38,9.31,9.32,48800.0,9.38,9.38,9.31,9.32,48800.0
2012-05-29 10:00:00,9.31,9.36,9.27,9.34,65200.0,9.31,9.36,9.27,9.34,65200.0
2012-05-29 10:10:00,9.33,9.36,9.33,9.36,33600.0,9.33,9.36,9.33,9.36,33600.0
2012-05-29 10:20:00,9.36,9.36,9.32,9.35,136000.0,9.36,9.36,9.32,9.35,136000.0
2012-05-29 10:30:00,9.37,9.39,9.36,9.38,20800.0,9.37,9.39,9.36,9.38,20800.0
2012-05-29 10:40:00,9.36,9.38,9.35,9.35,24400.0,9.36,9.38,9.35,9.35,24400.0
2012-05-29 10:50:00,9.36,9.37,9.34,9.35,26400.0,9.36,9.37,9.34,9.35,26400.0
2012-05-29 11:00:00,9.37,9.37,9.3,9.3,30800.0,9.37,9.37,9.3,9.3,30800.0
2012-05-29 11:10:00,9.3,9.31,9.29,9.29,20400.0,9.3,9.31,9.29,9.29,20400.0
2012-05-29 11:20:00,9.29,9.32,9.28,9.31,30000.0,9.29,9.32,9.28,9.31,30000.0
2012-05-29 11:30:00,9.31,9.32,9.27,9.29,110000.0,9.31,9.32,9.27,9.29,110000.0
2012-05-29 11:40:00,9.29,9.29,9.25,9.26,34800.0,9.29,9.29,9.25,9.26,34800.0
2012-05-29 11:50:00,9.26,9.28,9.26,9.26,44400.0,9.26,9.28,9.26,9.26,44400.0
2012-05-29 12:00:00,9.26,9.28,9.23,9.24,114000.0,9.26,9.28,9.23,9.24,114000.0
2012-05-29 12:10:00,9.23,9.24,9.19,9.2,24400.0,9.23,9.24,9.19,9.2,24400.0
2012-05-29 12:20:00,9.2,9.21,9.18,9.2,26000.0,9.2,9.21,9.18,9.2,26000.0
2012-05-29 12:30:00,9.2,9.24,9.19,9.23,33600.0,9.2,9.24,9.19,9.23,33600.0
2012-05-29 12:40:00,9.23,9.25,9.23,9.24,24400.0,9.23,9.25,9.23,9.24,24400.0
2012-05-29 12:50:00,9.24,9.25,9.23,9.24,73200.0,9.24,9.25,9.23,9.24,73200.0
2012-05-29 13:00:00,9.24,9.25,9.23,9.24,56400.0,9.24,9.25,9.23,9.24,56400.0
2012-05-29 13:10:00,9.24,9.25,9.22,9.23,15600.0,9.24,9.25,9.22,9.23,15600.0
2012-05-29 13:20:00,9.23,9.24,9.22,9.23,62400.0,9.23,9.24,9.22,9.23,62400.0
2012-05-29 13:30:00,9.23,9.25,9.22,9.24,83200.0,9.23,9.25,9.22,9.24,83200.0
2012-05-29 13:40:00,9.24,9.27,9.24,9.24,19200.0,9.24,9.27,9.24,9.24,19200.0
2012-05-29 13:50:00,9.24,9.26,9.24,9.25,21600.0,9.24,9.26,9.24,9.25,21600.0
2012-05-29 14:00:00,9.25,9.25,9.24,9.24,28000.0,9.25,9.25,9.24,9.24,28000.0
2012-05-29 14:10:00,9.24,9.27,9.24,9.26,31200.0,9.24,9.27,9.24,9.26,31200.0
2012-05-29 14:20:00,9.26,9.27,9.25,9.26,32000.0,9.26,9.27,9.25,9.26,32000.0
2012-05-29 14:30:00,9.27,9.27,9.24,9.25,84800.0,9.27,9.27,9.24,9.25,84800.0
2012-05-29 14:40:00,9.25,9.26,9.24,9.25,32800.0,9.25,9.26,9.24,9.25,32800.0
2012-05-29 14:50:00,9.26,9.28,9.25,9.26,122000.0,9.26,9.28,9.25,9.26,122000.0
2012-05-29 15:00:00,9.26,9.26,9.22,9.23,237600.0,9.26,9.26,9.22,9.23,237600.0
2012-05-29 15:10:00,9.23,9.24,9.2,9.22,350800.0,9.23,9.24,9.2,9.22,350800.0
2012-05-29 15:20:00,9.22,9.24,9.21,9.23,53600.0,9.22,9.24,9.21,9.23,53600.0
2012-05-29 15:30:00,9.24,9.25,9.2,9.24,69200.0,9.24,9.25,9.2,9.24,69200.0
2012-05-29 15:40:00,9.24,9.25,9.24,9.25,131200.0,9.24,9.25,9.24,9.25,131200.0
2012-05-29 15:50:00,9.25,9.28,9.24,9.26,222000.0,9.25,9.28,9.24,9.26,222000.0
2012-05-30 09:30:00,9.15,9.21,9.13,9.17,65200.0,9.15,9.21,9.13,9.17,65200.0
2012-05-30 09:40:00,9.15,9.17,9.13,9.16,108000.0,9.15,9.17,9.13,9.16,108000.0
2012-05-30 09:50:00,9.15,9.16,9.13,9.16,85600.0,9.15,9.16,9.13,9.16,85600.0
2012-05-30 10:00:00,9.16,9.17,9.14,9.17,50400.0,9.16,9.17,9.14,9.17,50400.0
2012-05-30 10:10:00,9.16,9.17,9.15,9.17,42400.0,9.16,9.17,9.15,9.17,42400.0
2012-05-30 10:20:00,9.17,9.17,9.14,9.15,252800.0,9.17,9.17,9.14,9.15,252800.0
2012-05-30 10:30:00,9.15,9.18,9.15,9.16,17200.0,9.15,9.18,9.15,9.16,17200.0
2012-05-30 10:40:00,9.15,9.18,9.14,9.17,30400.0,9.15,9.18,9.14,9.17,30400.0
2012-05-30 10:50:00,9.17,9.17,9.16,9.16,21200.0,9.17,9.17,9.16,9.16,21200.0
2012-05-30 11:00:00,9.16,9.18,9.15,9.18,22000.0,9.16,9.18,9.15,9.18,22000.0
2012-05-30 11:10:00,9.17,9.19,9.17,9.18,29200.0,9.17,9.19,9.17,9.18,29200.0
2012-05-30 11:20:00,9.17,9.19,9.17,9.19,12800.0,9.17,9.19,9.17,9.19,12800.0
2012-05-30 11:30:00,9.19,9.19,9.17,9.19,14400.0,9.19,9.19,9.17,9.19,14400.0
2012-05-30 11:40:00,9.19,9.19,9.17,9.17,13200.0,9.19,9.19,9.17,9.17,13200.0
2012-05-30 11:50:00,9.17,9.17,9.14,9.15,110000.0,9.17,9.17,9.14,9.15,110000.0
2012-05-30 12:00:00,9.15,9.16,9.13,9.16,55600.0,9.15,9.16,9.13,9.16,55600.0
2012-05-30 12:10:00,9.16,9.16,9.15,9.16,17200.0,9.16,9.16,9.15,9.16,17200.0
2012-05-30 12:20:00,9.16,9.16,9.14,9.14,14400.0,9.16,9.16,9.14,9.14,14400.0
2012-05-30 12:30:00,9.14,9.15,9.13,9.14,10800.0,9.14,9.15,9.13,9.14,10800.0
2012-05-30 12:40:00,9.14,9.16,9.14,9.16,105600.0,9.14,9.16,9.14,9.16,105600.0
2012-05-30 12:50:00,9.16,9.16,9.15,9.16,8800.0,9.16,9.16,9.15,9.16,8800.0
2012-05-30 13:00:00,9.16,9.17,9.14,9.15,221600.0,9.16,9.17,9.14,9.15,221600.0
2012-05-30 13:10:00,9.14,9.17,9.14,9.17,31200.0,9.14,9.17,9.14,9.17,31200.0
2012-05-30 13:20:00,9.16,9.17,9.15,9.17,27200.0,9.16,9.17,9.15,9.17,27200.0
2012-05-30 13:30:00,9.17,9.21,9.17,9.21,50400.0,9.17,9.21,9.17,9.21,50400.0
2012-05-30 13:40:00,9.21,9.21,9.18,9.18,76400.0,9.21,9.21,9.18,9.18,76400.0
2012-05-30 13:50:00,9.18,9.21,9.18,9.2,41600.0,9.18,9.21,9.18,9.2,41600.0
2012-05-30 14:00:00,9.21,9.22,9.21,9.21,48000.0,9.21,9.22,9.21,9.21,48000.0
2012-05-30 14:10:00,9.2,9.22,9.2,9.22,24800.0,9.2,9.22,9.2,9.22,24800.0
2012-05-30 14:20:00,9.22,9.22,9.2,9.21,75600.0,9.22,9.22,9.2,9.21,75600.0
2012-05-30 14:30:00,9.21,9.21,9.19,9.19,52000.0,9.21,9.21,9.19,9.19,52000.0
2012-05-30 14:40:00,9.2,9.21,9.19,9.21,34400.0,9.2,9.21,9.19,9.21,34400.0
2012-05-30 14:50:00,9.21,9.21,9.2,9.21,43600.0,9.21,9.21,9.2,9.21,43600.0
2012-05-30 15:00:00,9.21,9.21,9.18,9.19,39200.0,9.21,9.21,9.18,9.19,39200.0
2012-05-30 15:10:00,9.2,9.2,9.17,9.18,91200.0,9.2,9.2,9.17,9.18,91200.0
2012-05-30 15:20:00,9.17,9.21,9.17,9.2,68400.0,9.17,9.21,9.17,9.2,68400.0
2012-05-30 15:30:00,9.2,9.23,9.2,9.23,89600.0,9.2,9.23,9.2,9.23,89600.0
2012-05-30 15:40:00,9.24,9.24,9.21,9.22,135600.0,9.24,9.24,9.21,9.22,135600.0
2012-05-30 15:50:00,9.23,9.24,9.21,9.21,179200.0,9.23,9.24,9.21,9.21,179200.0
2012-05-31 09:30:00,9.22,9.22,9.13,9.13,43200.0,9.22,9.22,9.13,9.13,43200.0
2012-05-31 09:40:00,9.14,9.15,9.06,9.06,28800.0,9.14,9.15,9.06,9.06,28800.0
2012-05-31 09:50:00,9.06,9.06,9.02,9.04,82800.0,9.06,9.06,9.02,9.04,82800.0
2012-05-31 10:00:00,9.05,9.05,9.0,9.01,60000.0,9.05,9.05,9.0,9.01,60000.0
2012-05-31 10:10:00,9.0,9.02,8.99,9.01,170000.0,9.0,9.02,8.99,9.01,170000.0
2012-05-31 10:20:00,9.0,9.01,8.99,9.0,156800.0,9.0,9.01,8.99,9.0,156800.0
2012-05-31 10:30:00,9.0,9.0,8.99,8.99,50400.0,9.0,9.0,8.99,8.99,50400.0
2012-05-31 10:40:00,8.99,9.01,8.97,8.97,69200.0,8.99,9.01,8.97,8.97,69200.0
2012-05-31 10:50:00,8.97,9.0,8.96,9.0,21600.0,8.97,9.0,8.96,9.0,21600.0
2012-05-31 11:00:00,8.99,9.0,8.97,8.97,144400.0,8.99,9.0,8.97,8.97,144400.0
2012-05-31 11:10:00,8.97,8.99,8.97,8.97,62000.0,8.97,8.99,8.97,8.97,62000.0
2012-05-31 11:20:00,8.97,8.97,8.94,8.95,186400.0,8.97,8.97,8.94,8.95,186400.0
2012-05-31 11:30:00,8.95,8.99,8.94,8.97,80000.0,8.95,8.99,8.94,8.97,80000.0
2012-05-31 11:40:00,8.98,8.99,8.97,8.97,18000.0,8.98,8.99,8.97,8.97,18000.0
2012-05-31 11:50:00,8.97,8.97,8.96,8.96,27200.0,8.97,8.97,8.96,8.96,27200.0
2012-05-31 12:00:00,8.96,8.97,8.95,8.96,32400.0,8.96,8.97,8.95,8.96,32400.0
2012-05-31 12:10:00,8.96,8.97,8.93,8.94,182000.0,8.96,8.97,8.93,8.94,182000.0
2012-05-31 12:20:00,8.94,8.98,8.94,8.97,37600.0,8.94,8.98,8.94,8.97,37600.0
2012-05-31 12:30:00,8.97,8.98,8.96,8.97,49600.0,8.97,8.98,8.96,8.97,49600.0
2012-05-31 12:40:00,8.97,8.98,8.94,8.95,88400.0,8.97,8.98,8.94,8.95,88400.0
2012-05-31 12:50:00,8.95,8.95,8.92,8.92,179200.0,8.95,8.95,8.92,8.92,179200.0
2012-05-31 13:00:00,8.92,8.95,8.91,8.92,93200.0,8.92,8.95,8.91,8.92,93200.0
2012-05-31 13:10:00,8.92,8.95,8.92,8.93,73200.0,8.92,8.95,8.92,8.93,73200.0
2012-05-31 13:20:00,8.93,8.94,8.92,8.93,36400.0,8.93,8.94,8.92,8.93,36400.0
2012-05-31 13:30:00,8.93,8.95,8.92,8.92,51200.0,8.93,8.95,8.92,8.92,51200.0
2012-05-31 13:40:00,8.92,8.92,8.89,8.9,60400.0,8.92,8.92,8.89,8.9,60400.0
2012-05-31 13:50:00,8.9,8.9,8.84,8.85,317600.0,8.9,8.9,8.84,8.85,317600.0
2012-05-31 14:00:00,8.85,8.87,8.85,8.87,61600.0,8.85,8.87,8.85,8.87,61600.0
2012-05-31 14:10:00,8.87,8.9,8.87,8.9,238000.0,8.87,8.9,8.87,8.9,238000.0
2012-05-31 14:20:00,8.88,8.9,8.87,8.88,42400.0,8.88,8.9,8.87,8.88,42400.0
2012-05-31 14:30:00,8.88,8.91,8.86,8.9,37600.0,8.88,8.91,8.86,8.9,37600.0
2012-05-31 14:40:00,8.9,8.92,8.9,8.92,26400.0,8.9,8.92,8.9,8.92,26400.0
2012-05-31 14:50:00,8.91,8.93,8.9,8.92,51200.0,8.91,8.93,8.9,8.92,51200.0
2012-05-31 15:00:00,8.92,8.93,8.91,8.93,58400.0,8.92,8.93,8.91,8.93,58400.0
2012-05-31 15:10:00,8.93,8.98,8.93,8.97,46000.0,8.93,8.98,8.93,8.97,46000.0
2012-05-31 15:20:00,8.97,9.05,8.97,9.04,90800.0,8.97,9.05,8.97,9.04,90800.0
2012-05-31 15:30:00,9.04,9.12,9.02,9.1,187200.0,9.04,9.12,9.02,9.1,187200.0
2012-05-31 15:40:00,9.09,9.11,9.05,9.06,225600.0,9.09,9.11,9.05,9.06,225600.0
2012-05-31 15:50:00,9.06,9.08,9.03,9.04,688000.0,9.06,9.08,9.03,9.04,688000.0
2012-06-01 09:30:00,8.87,8.88,8.85,8.88,32400.0,8.87,8.88,8.85,8.88,32400.0
2012-06-01 09:40:00,8.88,8.89,8.86,8.89,15200.0,8.88,8.89,8.86,8.89,15200.0
2012-06-01 09:50:00,8.9,8.93,8.88,8.92,46800.0,8.9,8.93,8.88,8.92,46800.0
2012-06-01 10:00:00,8.93,8.96,8.92,8.93,45200.0,8.93,8.96,8.92,8.93,45200.0
2012-06-01 10:10:00,8.93,8.93,8.9,8.92,38800.0,8.93,8.93,8.9,8.92,38800.0
2012-06-01 10:20:00,8.92,8.93,8.87,8.89,36800.0,8.92,8.93,8.87,8.89,36800.0
2012-06-01 10:30:00,8.89,8.89,8.85,8.85,29200.0,8.89,8.89,8.85,8.85,29200.0
2012-06-01 10:40:00,8.85,8.86,8.83,8.83,100000.0,8.85,8.86,8.83,8.83,100000.0
2012-06-01 10:50:00,8.83,8.83,8.79,8.8,60800.0,8.83,8.83,8.79,8.8,60800.0
2012-06-01 11:00:00,8.8,8.8,8.77,8.8,40000.0,8.8,8.8,8.77,8.8,40000.0
2012-06-01 11:10:00,8.8,8.82,8.79,8.82,52000.0,8.8,8.82,8.79,8.82,52000.0
2012-06-01 11:20:00,8.81,8.82,8.81,8.82,54000.0,8.81,8.82,8.81,8.82,54000.0
2012-06-01 11:30:00,8.81,8.81,8.79,8.79,77600.0,8.81,8.81,8.79,8.79,77600.0
2012-06-01 11:40:00,8.79,8.8,8.78,8.79,22800.0,8.79,8.8,8.78,8.79,22800.0
2012-06-01 11:50:00,8.79,8.8,8.77,8.79,43600.0,8.79,8.8,8.77,8.79,43600.0
2012-06-01 12:00:00,8.79,8.79,8.76,8.76,24000.0,8.79,8.79,8.76,8.76,24000.0
2012-06-01 12:10:00,8.76,8.78,8.75,8.76,29200.0,8.76,8.78,8.75,8.76,29200.0
2012-06-01 12:20:00,8.76,8.77,8.75,8.76,52000.0,8.76,8.77,8.75,8.76,52000.0
2012-06-01 12:30:00,8.76,8.76,8.75,8.75,27600.0,8.76,8.76,8.75,8.75,27600.0
2012-06-01 12:40:00,8.76,8.76,8.74,8.75,44000.0,8.76,8.76,8.74,8.75,44000.0
2012-06-01 12:50:00,8.75,8.77,8.75,8.76,47200.0,8.75,8.77,8.75,8.76,47200.0
2012-06-01 13:00:00,8.76,8.77,8.74,8.75,92000.0,8.76,8.77,8.74,8.75,92000.0
2012-06-01 13:10:00,8.75,8.76,8.74,8.74,57600.0,8.75,8.76,8.74,8.74,57600.0
2012-06-01 13:20:00,8.74,8.75,8.72,8.72,34000.0,8.74,8.75,8.72,8.72,34000.0
2012-06-01 13:30:00,8.73,8.73,8.67,8.67,89200.0,8.73,8.73,8.67,8.67,89200.0
2012-06-01 13:40:00,8.67,8.7,8.66,8.69,35200.0,8.67,8.7,8.66,8.69,35200.0
2012-06-01 13:50:00,8.68,8.69,8.67,8.69,44000.0,8.68,8.69,8.67,8.69,44000.0
2012-06-01 14:00:00,8.69,8.7,8.68,8.69,32400.0,8.69,8.7,8.68,8.69,32400.0
2012-06-01 14:10:00,8.69,8.69,8.67,8.68,24800.0,8.69,8.69,8.67,8.68,24800.0
2012-06-01 14:20:00,8.69,8.69,8.68,8.68,59200.0,8.69,8.69,8.68,8.68,59200.0
2012-06-01 14:30:00,8.67,8.71,8.67,8.7,162400.0,8.67,8.71,8.67,8.7,162400.0
2012-06-01 14:40:00,8.7,8.71,8.69,8.69,68400.0,8.7,8.71,8.69,8.69,68400.0
2012-06-01 14:50:00,8.69,8.69,8.67,8.68,47600.0,8.69,8.69,8.67,8.68,47600.0
2012-06-01 15:00:00,8.68,8.72,8.68,8.72,66000.0,8.68,8.72,8.68,8.72,66000.0
2012-06-01 15:10:00,8.72,8.73,8.68,8.68,58400.0,8.72,8.73,8.68,8.68,58400.0
2012-06-01 15:20:00,8.69,8.73,8.69,8.7,50400.0,8.69,8.73,8.69,8.7,50400.0
2012-06-01 15:30:00,8.7,8.72,8.69,8.7,66800.0,8.7,8.72,8.69,8.7,66800.0
2012-06-01 15:40:00,8.71,8.73,8.7,8.7,63200.0,8.71,8.73,8.7,8.7,63200.0
2012-06-01 15:50:00,8.71,8.72,8.69,8.69,304400.0,8.71,8.72,8.69,8.69,304400.0
2012-06-04 09:30:00,8.69,8.75,8.69,8.75,172400.0,8.69,8.75,8.69,8.75,172400.0
2012-06-04 09:40:00,8.74,8.76,8.7,8.72,29600.0,8.74,8.76,8.7,8.72,29600.0
2012-06-04 09:50:00,8.73,8.73,8.67,8.7,98800.0,8.73,8.73,8.67,8.7,98800.0
2012-06-04 10:00:00,8.69,8.7,8.64,8.66,32000.0,8.69,8.7,8.64,8.66,32000.0
2012-06-04 10:10:00,8.67,8.67,8.65,8.67,76800.0,8.67,8.67,8.65,8.67,76800.0
2012-06-04 10:20:00,8.68,8.69,8.66,8.66,21600.0,8.68,8.69,8.66,8.66,21600.0
2012-06-04 10:30:00,8.67,8.68,8.65,8.67,59600.0,8.67,8.68,8.65,8.67,59600.0
2012-06-04 10:40:00,8.67,8.7,8.67,8.69,48000.0,8.67,8.7,8.67,8.69,48000.0
2012-06-04 10:50:00,8.7,8.71,8.7,8.7,22000.0,8.7,8.71,8.7,8.7,22000.0
2012-06-04 11:00:00,8.7,8.71,8.67,8.67,39200.0,8.7,8.71,8.67,8.67,39200.0
2012-06-04 11:10:00,8.67,8.68,8.63,8.65,89600.0,8.67,8.68,8.63,8.65,89600.0
2012-06-04 11:20:00,8.64,8.65,8.62,8.62,9200.0,8.64,8.65,8.62,8.62,9200.0
2012-06-04 11:30:00,8.62,8.64,8.62,8.63,27200.0,8.62,8.64,8.62,8.63,27200.0
2012-06-04 11:40:00,8.63,8.65,8.62,8.63,53600.0,8.63,8.65,8.62,8.63,53600.0
2012-06-04 11:50:00,8.63,8.65,8.62,8.63,29600.0,8.63,8.65,8.62,8.63,29600.0
2012-06-04 12:00:00,8.62,8.64,8.62,8.64,10400.0,8.62,8.64,8.62,8.64,10400.0
2012-06-04 12:10:00,8.64,8.64,8.62,8.62,43200.0,8.64,8.64,8.62,8.62,43200.0
2012-06-04 12:20:00,8.62,8.63,8.59,8.6,44400.0,8.62,8.63,8.59,8.6,44400.0
2012-06-04 12:30:00,8.6,8.61,8.59,8.6,15200.0,8.6,8.61,8.59,8.6,15200.0
2012-06-04 12:40:00,8.6,8.61,8.6,8.6,17200.0,8.6,8.61,8.6,8.6,17200.0
2012-06-04 12:50:00,8.6,8.6,8.58,8.6,6800.0,8.6,8.6,8.58,8.6,6800.0
2012-06-04 13:00:00,8.6,8.61,8.57,8.57,48400.0,8.6,8.61,8.57,8.57,48400.0
2012-06-04 13:10:00,8.57,8.59,8.56,8.56,44400.0,8.57,8.59,8.56,8.56,44400.0
2012-06-04 13:20:00,8.56,8.56,8.53,8.55,49600.0,8.56,8.56,8.53,8.55,49600.0
2012-06-04 13:30:00,8.55,8.58,8.55,8.58,94800.0,8.55,8.58,8.55,8.58,94800.0
2012-06-04 13:40:00,8.58,8.58,8.57,8.57,8000.0,8.58,8.58,8.57,8.57,8000.0
2012-06-04 13:50:00,8.58,8.58,8.55,8.56,39200.0,8.58,8.58,8.55,8.56,39200.0
2012-06-04 14:00:00,8.56,8.58,8.55,8.56,34400.0,8.56,8.58,8.55,8.56,34400.0
2012-06-04 14:10:00,8.56,8.59,8.56,8.58,57600.0,8.56,8.59,8.56,8.58,57600.0
2012-06-04 14:20:00,8.58,8.61,8.58,8.6,89600.0,8.58,8.61,8.58,8.6,89600.0
2012-06-04 14:30:00,8.6,8.62,8.59,8.61,127600.0,8.6,8.62,8.59,8.61,127600.0
2012-06-04 14:40:00,8.61,8.62,8.6,8.61,54800.0,8.61,8.62,8.6,8.61,54800.0
2012-06-04 14:50:00,8.61,8.62,8.61,8.61,78000.0,8.61,8.62,8.61,8.61,78000.0
2012-06-04 15:00:00,8.61,8.62,8.61,8.62,50800.0,8.61,8.62,8.61,8.62,50800.0
2012-06-04 15:10:00,8.62,8.62,8.58,8.62,231200.0,8.62,8.62,8.58,8.62,231200.0
2012-06-04 15:20:00,8.62,8.64,8.61,8.63,70800.0,8.62,8.64,8.61,8.63,70800.0
2012-06-04 15:30:00,8.63,8.63,8.61,8.62,74000.0,8.63,8.63,8.61,8.62,74000.0
2012-06-04 15:40:00,8.62,8.66,8.62,8.65,62800.0,8.62,8.66,8.62,8.65,62800.0
2012-06-04 15:50:00,8.65,8.68,8.65,8.65,212000.0,8.65,8.68,8.65,8.65,212000.0
2012-06-05 09:30:00,8.61,8.69,8.58,8.67,40800.0,8.61,8.69,8.58,8.67,40800.0
2012-06-05 09:40:00,8.67,8.71,8.67,8.71,19600.0,8.67,8.71,8.67,8.71,19600.0
2012-06-05 09:50:00,8.71,8.71,8.67,8.69,20400.0,8.71,8.71,8.67,8.69,20400.0
2012-06-05 10:00:00,8.7,8.74,8.7,8.74,14000.0,8.7,8.74,8.7,8.74,14000.0
2012-06-05 10:10:00,8.76,8.8,8.76,8.77,22400.0,8.76,8.8,8.76,8.77,22400.0
2012-06-05 10:20:00,8.78,8.8,8.78,8.8,9200.0,8.78,8.8,8.78,8.8,9200.0
2012-06-05 10:30:00,8.8,8.81,8.78,8.78,14400.0,8.8,8.81,8.78,8.78,14400.0
2012-06-05 10:40:00,8.78,8.78,8.74,8.74,26800.0,8.78,8.78,8.74,8.74,26800.0
2012-06-05 10:50:00,8.74,8.76,8.73,8.75,9200.0,8.74,8.76,8.73,8.75,9200.0
2012-06-05 11:00:00,8.74,8.76,8.73,8.76,53600.0,8.74,8.76,8.73,8.76,53600.0
2012-06-05 11:10:00,8.76,8.79,8.75,8.79,43600.0,8.76,8.79,8.75,8.79,43600.0
2012-06-05 11:20:00,8.79,8.79,8.78,8.79,12800.0,8.79,8.79,8.78,8.79,12800.0
2012-06-05 11:30:00,8.79,8.8,8.78,8.78,18800.0,8.79,8.8,8.78,8.78,18800.0
2012-06-05 11:40:00,8.78,8.8,8.77,8.8,20800.0,8.78,8.8,8.77,8.8,20800.0
2012-06-05 11:50:00,8.79,8.8,8.77,8.77,9200.0,8.79,8.8,8.77,8.77,9200.0
2012-06-05 12:00:00,8.77,8.81,8.77,8.8,118000.0,8.77,8.81,8.77,8.8,118000.0
2012-06-05 12:10:00,8.8,8.83,8.8,8.83,118000.0,8.8,8.83,8.8,8.83,118000.0
2012-06-05 12:20:00,8.82,8.86,8.82,8.85,14000.0,8.82,8.86,8.82,8.85,14000.0
2012-06-05 12:30:00,8.86,8.88,8.86,8.87,26800.0,8.86,8.88,8.86,8.87,26800.0
2012-06-05 12:40:00,8.87,8.88,8.86,8.86,69600.0,8.87,8.88,8.86,8.86,69600.0
2012-06-05 12:50:00,8.86,8.88,8.86,8.87,10000.0,8.86,8.88,8.86,8.87,10000.0
2012-06-05 13:00:00,8.86,8.86,8.85,8.85,6800.0,8.86,8.86,8.85,8.85,6800.0
2012-06-05 13:10:00,8.84,8.85,8.83,8.84,8800.0,8.84,8.85,8.83,8.84,8800.0
2012-06-05 13:20:00,8.84,8.87,8.84,8.87,112800.0,8.84,8.87,8.84,8.87,112800.0
2012-06-05 13:30:00,8.86,8.87,8.85,8.86,7200.0,8.86,8.87,8.85,8.86,7200.0
2012-06-05 13:40:00,8.87,8.9,8.87,8.9,63600.0,8.87,8.9,8.87,8.9,63600.0
2012-06-05 13:50:00,8.91,8.94,8.9,8.9,25200.0,8.91,8.94,8.9,8.9,25200.0
2012-06-05 14:00:00,8.91,8.93,8.89,8.92,23200.0,8.91,8.93,8.89,8.92,23200.0
2012-06-05 14:10:00,8.93,8.93,8.92,8.92,23200.0,8.93,8.93,8.92,8.92,23200.0
2012-06-05 14:20:00,8.92,8.92,8.89,8.9,24400.0,8.92,8.92,8.89,8.9,24400.0
2012-06-05 14:30:00,8.89,8.9,8.88,8.88,67200.0,8.89,8.9,8.88,8.88,67200.0
2012-06-05 14:40:00,8.87,8.88,8.87,8.88,17200.0,8.87,8.88,8.87,8.88,17200.0
2012-06-05 14:50:00,8.87,8.9,8.87,8.89,55200.0,8.87,8.9,8.87,8.89,55200.0
2012-06-05 15:00:00,8.89,8.9,8.88,8.89,28000.0,8.89,8.9,8.88,8.89,28000.0
2012-06-05 15:10:00,8.89,8.91,8.89,8.91,45200.0,8.89,8.91,8.89,8.91,45200.0
2012-06-05 15:20:00,8.91,8.93,8.91,8.92,55600.0,8.91,8.93,8.91,8.92,55600.0
2012-06-05 15:30:00,8.91,8.95,8.91,8.94,72800.0,8.91,8.95,8.91,8.94,72800.0
2012-06-05 15:40:00,8.94,8.94,8.91,8.92,63200.0,8.94,8.94,8.91,8.92,63200.0
2012-06-05 15:50:00,8.92,8.93,8.91,8.92,150800.0,8.92,8.93,8.91,8.92,150800.0
2012-06-06 09:30:00,9.02,9.03,8.96,8.97,45600.0,9.02,9.03,8.96,8.97,45600.0
2012-06-06 09:40:00,8.98,9.06,8.97,9.04,80400.0,8.98,9.06,8.97,9.04,80400.0
2012-06-06 09:50:00,9.04,9.11,9.04,9.1,141200.0,9.04,9.11,9.04,9.1,141200.0
2012-06-06 10:00:00,9.1,9.16,9.08,9.16,54800.0,9.1,9.16,9.08,9.16,54800.0
2012-06-06 10:10:00,9.16,9.16,9.13,9.15,82800.0,9.16,9.16,9.13,9.15,82800.0
2012-06-06 10:20:00,9.16,9.18,9.13,9.13,45600.0,9.16,9.18,9.13,9.13,45600.0
2012-06-06 10:30:00,9.13,9.13,9.08,9.08,64800.0,9.13,9.13,9.08,9.08,64800.0
2012-06-06 10:40:00,9.08,9.09,9.08,9.09,35600.0,9.08,9.09,9.08,9.09,35600.0
2012-06-06 10:50:00,9.09,9.1,9.09,9.1,8400.0,9.09,9.1,9.09,9.1,8400.0
2012-06-06 11:00:00,9.09,9.13,9.09,9.11,22000.0,9.09,9.13,9.09,9.11,22000.0
2012-06-06 11:10:00,9.12,9.14,9.12,9.14,5200.0,9.12,9.14,9.12,9.14,5200.0
2012-06-06 11:20:00,9.15,9.17,9.14,9.17,14800.0,9.15,9.17,9.14,9.17,14800.0
2012-06-06 11:30:00,9.18,9.2,9.17,9.2,34400.0,9.18,9.2,9.17,9.2,34400.0
2012-06-06 11:40:00,9.2,9.22,9.2,9.21,37600.0,9.2,9.22,9.2,9.21,37600.0
2012-06-06 11:50:00,9.21,9.22,9.2,9.2,58800.0,9.21,9.22,9.2,9.2,58800.0
2012-06-06 12:00:00,9.2,9.21,9.19,9.2,252400.0,9.2,9.21,9.19,9.2,252400.0
2012-06-06 12:10:00,9.2,9.2,9.19,9.2,7600.0,9.2,9.2,9.19,9.2,7600.0
2012-06-06 12:20:00,9.2,9.21,9.2,9.21,31200.0,9.2,9.21,9.2,9.21,31200.0
2012-06-06 12:30:00,9.2,9.22,9.2,9.22,194800.0,9.2,9.22,9.2,9.22,194800.0
2012-06-06 12:40:00,9.22,9.24,9.22,9.22,118000.0,9.22,9.24,9.22,9.22,118000.0
2012-06-06 12:50:00,9.22,9.23,9.22,9.23,112000.0,9.22,9.23,9.22,9.23,112000.0
2012-06-06 13:00:00,9.23,9.23,9.22,9.22,34800.0,9.23,9.23,9.22,9.22,34800.0
2012-06-06 13:10:00,9.22,9.23,9.2,9.2,234000.0,9.22,9.23,9.2,9.2,234000.0
2012-06-06 13:20:00,9.2,9.22,9.2,9.22,24800.0,9.2,9.22,9.2,9.22,24800.0
2012-06-06 13:30:00,9.22,9.22,9.2,9.21,18800.0,9.22,9.22,9.2,9.21,18800.0
2012-06-06 13:40:00,9.21,9.21,9.17,9.17,75600.0,9.21,9.21,9.17,9.17,75600.0
2012-06-06 13:50:00,9.18,9.19,9.16,9.19,28400.0,9.18,9.19,9.16,9.19,28400.0
2012-06-06 14:00:00,9.19,9.21,9.17,9.19,64800.0,9.19,9.21,9.17,9.19,64800.0
2012-06-06 14:10:00,9.19,9.19,9.17,9.19,138400.0,9.19,9.19,9.17,9.19,138400.0
2012-06-06 14:20:00,9.19,9.21,9.17,9.21,153600.0,9.19,9.21,9.17,9.21,153600.0
2012-06-06 14:30:00,9.21,9.23,9.21,9.21,148400.0,9.21,9.23,9.21,9.21,148400.0
2012-06-06 14:40:00,9.21,9.22,9.2,9.21,379600.0,9.21,9.22,9.2,9.21,379600.0
2012-06-06 14:50:00,9.21,9.22,9.2,9.22,151200.0,9.21,9.22,9.2,9.22,151200.0
2012-06-06 15:00:00,9.22,9.24,9.22,9.24,47600.0,9.22,9.24,9.22,9.24,47600.0
2012-06-06 15:10:00,9.24,9.25,9.23,9.24,55600.0,9.24,9.25,9.23,9.24,55600.0
2012-06-06 15:20:00,9.24,9.26,9.24,9.25,58400.0,9.24,9.26,9.24,9.25,58400.0
2012-06-06 15:30:00,9.25,9.28,9.25,9.28,76800.0,9.25,9.28,9.25,9.28,76800.0
2012-06-06 15:40:00,9.28,9.32,9.28,9.3,191600.0,9.28,9.32,9.28,9.3,191600.0
2012-06-06 15:50:00,9.3,9.34,9.3,9.33,392800.0,9.3,9.34,9.3,9.33,392800.0
2012-06-07 09:30:00,8.47,8.5,8.34,8.35,2474000.0,8.47,8.5,8.34,8.35,2474000.0
2012-06-07 09:40:00,8.35,8.4,8.22,8.23,1305200.0,8.35,8.4,8.22,8.23,1305200.0
2012-06-07 09:50:00,8.23,8.24,8.05,8.05,1395600.0,8.23,8.24,8.05,8.05,1395600.0
2012-06-07 10:00:00,8.05,8.07,7.91,7.91,666400.0,8.05,8.07,7.91,7.91,666400.0
2012-06-07 10:10:00,7.92,7.94,7.73,7.8,1424800.0,7.92,7.94,7.73,7.8,1424800.0
2012-06-07 10:20:00,7.8,7.94,7.76,7.94,1284000.0,7.8,7.94,7.76,7.94,1284000.0
2012-06-07 10:30:00,7.95,8.03,7.86,7.87,648800.0,7.95,8.03,7.86,7.87,648800.0
2012-06-07 10:40:00,7.87,7.92,7.82,7.83,401200.0,7.87,7.92,7.82,7.83,401200.0
2012-06-07 10:50:00,7.84,7.91,7.83,7.89,429200.0,7.84,7.91,7.83,7.89,429200.0
2012-06-07 11:00:00,7.89,7.89,7.82,7.89,446800.0,7.89,7.89,7.82,7.89,446800.0
2012-06-07 11:10:00,7.89,7.9,7.82,7.83,367200.0,7.89,7.9,7.82,7.83,367200.0
2012-06-07 11:20:00,7.83,7.87,7.83,7.87,224000.0,7.83,7.87,7.83,7.87,224000.0
2012-06-07 11:30:00,7.87,8.02,7.86,7.99,478800.0,7.87,8.02,7.86,7.99,478800.0
2012-06-07 11:40:00,7.99,8.07,7.99,8.05,532000.0,7.99,8.07,7.99,8.05,532000.0
2012-06-07 11:50:00,8.05,8.11,8.01,8.07,700000.0,8.05,8.11,8.01,8.07,700000.0
2012-06-07 12:00:00,8.07,8.1,8.06,8.07,282000.0,8.07,8.1,8.06,8.07,282000.0
2012-06-07 12:10:00,8.08,8.09,8.0,8.01,284400.0,8.08,8.09,8.0,8.01,284400.0
2012-06-07 12:20:00,8.0,8.03,8.0,8.03,246800.0,8.0,8.03,8.0,8.03,246800.0
2012-06-07 12:30:00,8.03,8.04,8.01,8.03,104800.0,8.03,8.04,8.01,8.03,104800.0
2012-06-07 12:40:00,8.03,8.04,8.01,8.01,144000.0,8.03,8.04,8.01,8.01,144000.0
2012-06-07 12:50:00,8.01,8.03,8.01,8.02,140400.0,8.01,8.03,8.01,8.02,140400.0
2012-06-07 13:00:00,8.02,8.11,8.02,8.1,208400.0,8.02,8.11,8.02,8.1,208400.0
2012-06-07 13:10:00,8.09,8.17,8.08,8.13,280400.0,8.09,8.17,8.08,8.13,280400.0
2012-06-07 13:20:00,8.13,8.2,8.12,8.19,370000.0,8.13,8.2,8.12,8.19,370000.0
2012-06-07 13:30:00,8.19,8.22,8.16,8.2,302000.0,8.19,8.22,8.16,8.2,302000.0
2012-06-07 13:40:00,8.21,8.24,8.17,8.19,230800.0,8.21,8.24,8.17,8.19,230800.0
2012-06-07 13:50:00,8.19,8.23,8.16,8.22,276800.0,8.19,8.23,8.16,8.22,276800.0
2012-06-07 14:00:00,8.22,8.24,8.17,8.19,203200.0,8.22,8.24,8.17,8.19,203200.0
2012-06-07 14:10:00,8.19,8.27,8.13,8.25,435200.0,8.19,8.27,8.13,8.25,435200.0
2012-06-07 14:20:00,8.26,8.3,8.22,8.27,370800.0,8.26,8.3,8.22,8.27,370800.0
2012-06-07 14:30:00,8.26,8.27,8.22,8.25,206000.0,8.26,8.27,8.22,8.25,206000.0
2012-06-07 14:40:00,8.25,8.28,8.21,8.26,284000.0,8.25,8.28,8.21,8.26,284000.0
2012-06-07 14:50:00,8.26,8.26,8.1,8.1,403200.0,8.26,8.26,8.1,8.1,403200.0
2012-06-07 15:00:00,8.09,8.11,8.08,8.09,194400.0,8.09,8.11,8.08,8.09,194400.0
2012-06-07 15:10:00,8.1,8.11,8.06,8.06,218000.0,8.1,8.11,8.06,8.06,218000.0
2012-06-07 15:20:00,8.06,8.09,8.04,8.07,242400.0,8.06,8.09,8.04,8.07,242400.0
2012-06-07 15:30:00,8.07,8.11,8.06,8.11,363600.0,8.07,8.11,8.06,8.11,363600.0
2012-06-07 15:40:00,8.11,8.21,8.1,8.2,593600.0,8.11,8.21,8.1,8.2,593600.0
2012-06-07 15:50:00,8.2,8.24,8.19,8.21,1299600.0,8.2,8.24,8.19,8.21,1299600.0
2012-06-08 09:30:00,9.02,9.11,8.85,8.92,827600.0,9.02,9.11,8.85,8.92,827600.0
2012-06-08 09:40:00,8.91,8.99,8.82,8.88,490000.0,8.91,8.99,8.82,8.88,490000.0
2012-06-08 09:50:00,8.88,9.04,8.88,9.03,446800.0,8.88,9.04,8.88,9.03,446800.0
2012-06-08 10:00:00,9.03,9.11,9.03,9.05,704400.0,9.03,9.11,9.03,9.05,704400.0
2012-06-08 10:10:00,9.05,9.08,9.01,9.06,305200.0,9.05,9.08,9.01,9.06,305200.0
2012-06-08 10:20:00,9.06,9.06,8.94,8.95,752000.0,9.06,9.06,8.94,8.95,752000.0
2012-06-08 10:30:00,8.95,8.99,8.95,8.98,231600.0,8.95,8.99,8.95,8.98,231600.0
2012-06-08 10:40:00,8.98,9.03,8.98,9.0,203600.0,8.98,9.03,8.98,9.0,203600.0
2012-06-08 10:50:00,9.0,9.01,8.97,9.0,191600.0,9.0,9.01,8.97,9.0,191600.0
2012-06-08 11:00:00,9.0,9.0,8.97,8.97,181600.0,9.0,9.0,8.97,8.97,181600.0
2012-06-08 11:10:00,8.98,9.0,8.97,8.99,166800.0,8.98,9.0,8.97,8.99,166800.0
2012-06-08 11:20:00,8.99,9.06,8.98,9.04,189600.0,8.99,9.06,8.98,9.04,189600.0
2012-06-08 11:30:00,9.04,9.08,9.04,9.06,208000.0,9.04,9.08,9.04,9.06,208000.0
2012-06-08 11:40:00,9.06,9.06,9.0,9.0,211600.0,9.06,9.06,9.0,9.0,211600.0
2012-06-08 11:50:00,9.0,9.04,9.0,9.01,236400.0,9.0,9.04,9.0,9.01,236400.0
2012-06-08 12:00:00,9.01,9.05,9.01,9.02,131200.0,9.01,9.05,9.01,9.02,131200.0
2012-06-08 12:10:00,9.02,9.02,9.0,9.01,102800.0,9.02,9.02,9.0,9.01,102800.0
2012-06-08 12:20:00,9.0,9.01,9.0,9.0,118000.0,9.0,9.01,9.0,9.0,118000.0
2012-06-08 12:30:00,9.0,9.03,9.0,9.01,198000.0,9.0,9.03,9.0,9.01,198000.0
2012-06-08 12:40:00,9.0,9.01,8.91,8.91,366800.0,9.0,9.01,8.91,8.91,366800.0
2012-06-08 12:50:00,8.91,8.93,8.88,8.9,161200.0,8.91,8.93,8.88,8.9,161200.0
2012-06-08 13:00:00,8.9,8.97,8.88,8.96,214800.0,8.9,8.97,8.88,8.96,214800.0
2012-06-08 13:10:00,8.96,9.01,8.95,8.95,155600.0,8.96,9.01,8.95,8.95,155600.0
2012-06-08 13:20:00,8.95,8.96,8.93,8.94,102800.0,8.95,8.96,8.93,8.94,102800.0
2012-06-08 13:30:00,8.94,8.98,8.93,8.97,114000.0,8.94,8.98,8.93,8.97,114000.0
2012-06-08 13:40:00,8.97,8.98,8.96,8.97,104400.0,8.97,8.98,8.96,8.97,104400.0
2012-06-08 13:50:00,8.98,8.98,8.95,8.95,84400.0,8.98,8.98,8.95,8.95,84400.0
2012-06-08 14:00:00,8.95,8.95,8.93,8.94,160400.0,8.95,8.95,8.93,8.94,160400.0
2012-06-08 14:10:00,8.94,8.98,8.94,8.97,123600.0,8.94,8.98,8.94,8.97,123600.0
2012-06-08 14:20:00,8.97,8.98,8.94,8.94,109600.0,8.97,8.98,8.94,8.94,109600.0
2012-06-08 14:30:00,8.94,8.96,8.93,8.93,98400.0,8.94,8.96,8.93,8.93,98400.0
2012-06-08 14:40:00,8.93,8.94,8.91,8.92,141200.0,8.93,8.94,8.91,8.92,141200.0
2012-06-08 14:50:00,8.92,8.93,8.9,8.9,100000.0,8.92,8.93,8.9,8.9,100000.0
2012-06-08 15:00:00,8.9,8.93,8.9,8.92,104800.0,8.9,8.93,8.9,8.92,104800.0
2012-06-08 15:10:00,8.92,8.93,8.9,8.9,154000.0,8.92,8.93,8.9,8.9,154000.0
2012-06-08 15:20:00,8.9,8.92,8.9,8.9,153200.0,8.9,8.92,8.9,8.9,153200.0
2012-06-08 15:30:00,8.9,8.92,8.89,8.89,161200.0,8.9,8.92,8.89,8.89,161200.0
2012-06-08 15:40:00,8.89,8.9,8.83,8.84,336000.0,8.89,8.9,8.83,8.84,336000.0
2012-06-08 15:50:00,8.84,8.87,8.82,8.87,473200.0,8.84,8.87,8.82,8.87,473200.0
2012-06-11 09:30:00,6.36,6.57,6.31,6.37,3980800.0,6.36,6.57,6.31,6.37,3980800.0
2012-06-11 09:40:00,6.37,6.5,6.07,6.27,4422400.0,6.37,6.5,6.07,6.27,4422400.0
2012-06-11 09:50:00,6.27,6.36,6.18,6.28,2206400.0,6.27,6.36,6.18,6.28,2206400.0
2012-06-11 10:00:00,6.29,6.5,6.29,6.49,1968800.0,6.29,6.5,6.29,6.49,1968800.0
2012-06-11 10:10:00,6.49,6.56,6.41,6.49,2748400.0,6.49,6.56,6.41,6.49,2748400.0
2012-06-11 10:20:00,6.49,6.68,6.45,6.54,2551600.0,6.49,6.68,6.45,6.54,2551600.0
2012-06-11 10:30:00,6.54,6.56,6.45,6.48,1290800.0,6.54,6.56,6.45,6.48,1290800.0
2012-06-11 10:40:00,6.48,6.54,6.39,6.44,1499200.0,6.48,6.54,6.39,6.44,1499200.0
2012-06-11 10:50:00,6.45,6.53,6.44,6.53,738800.0,6.45,6.53,6.44,6.53,738800.0
2012-06-11 11:00:00,6.53,6.55,6.48,6.53,372400.0,6.53,6.55,6.48,6.53,372400.0
2012-06-11 11:10:00,6.53,6.63,6.53,6.63,604800.0,6.53,6.63,6.53,6.63,604800.0
2012-06-11 11:20:00,6.64,6.74,6.63,6.68,1241600.0,6.64,6.74,6.63,6.68,1241600.0
2012-06-11 11:30:00,6.68,6.68,6.5,6.58,740000.0,6.68,6.68,6.5,6.58,740000.0
2012-06-11 11:40:00,6.58,6.59,6.48,6.5,509200.0,6.58,6.59,6.48,6.5,509200.0
2012-06-11 11:50:00,6.5,6.59,6.48,6.57,434400.0,6.5,6.59,6.48,6.57,434400.0
2012-06-11 12:00:00,6.57,6.68,6.56,6.67,621200.0,6.57,6.68,6.56,6.67,621200.0
2012-06-11 12:10:00,6.66,6.72,6.57,6.68,602800.0,6.66,6.72,6.57,6.68,602800.0
2012-06-11 12:20:00,6.69,6.72,6.62,6.62,721200.0,6.69,6.72,6.62,6.62,721200.0
2012-06-11 12:30:00,6.62,6.7,6.6,6.65,411600.0,6.62,6.7,6.6,6.65,411600.0
2012-06-11 12:40:00,6.65,6.68,6.62,6.66,333200.0,6.65,6.68,6.62,6.66,333200.0
2012-06-11 12:50:00,6.66,6.71,6.63,6.69,682800.0,6.66,6.71,6.63,6.69,682800.0
2012-06-11 13:00:00,6.68,6.69,6.63,6.66,366000.0,6.68,6.69,6.63,6.66,366000.0
2012-06-11 13:10:00,6.66,6.71,6.66,6.7,332000.0,6.66,6.71,6.66,6.7,332000.0
2012-06-11 13:20:00,6.7,6.7,6.64,6.66,398400.0,6.7,6.7,6.64,6.66,398400.0
2012-06-11 13:30:00,6.66,6.69,6.65,6.66,296000.0,6.66,6.69,6.65,6.66,296000.0
2012-06-11 13:40:00,6.66,6.67,6.59,6.61,1040400.0,6.66,6.67,6.59,6.61,1040400.0
2012-06-11 13:50:00,6.61,6.69,6.61,6.64,493200.0,6.61,6.69,6.61,6.64,493200.0
2012-06-11 14:00:00,6.64,6.67,6.61,6.65,672800.0,6.64,6.67,6.61,6.65,672800.0
2012-06-11 14:10:00,6.65,6.81,6.65,6.78,969200.0,6.65,6.81,6.65,6.78,969200.0
2012-06-11 14:20:00,6.78,6.9,6.72,6.87,1920000.0,6.78,6.9,6.72,6.87,1920000.0
2012-06-11 14:30:00,6.87,6.88,6.77,6.82,669200.0,6.87,6.88,6.77,6.82,669200.0
2012-06-11 14:40:00,6.81,6.93,6.8,6.9,717200.0,6.81,6.93,6.8,6.9,717200.0
2012-06-11 14:50:00,6.89,7.04,6.89,7.03,1529200.0,6.89,7.04,6.89,7.03,1529200.0
2012-06-11 15:00:00,7.03,7.1,6.96,7.09,1181200.0,7.03,7.1,6.96,7.09,1181200.0
2012-06-11 15:10:00,7.08,7.12,7.06,7.06,1022000.0,7.08,7.12,7.06,7.06,1022000.0
2012-06-11 15:20:00,7.06,7.06,6.97,7.0,1544400.0,7.06,7.06,6.97,7.0,1544400.0
2012-06-11 15:30:00,7.0,7.01,6.96,6.97,1541600.0,7.0,7.01,6.96,6.97,1541600.0
2012-06-11 15:40:00,6.97,7.0,6.97,6.99,1989200.0,6.97,7.0,6.97,6.99,1989200.0
2012-06-11 15:50:00,6.99,7.0,6.89,6.89,2935200.0,6.99,7.0,6.89,6.89,2935200.0
2012-06-12 09:30:00,6.85,6.93,6.71,6.86,574000.0,6.85,6.93,6.71,6.86,574000.0
2012-06-12 09:40:00,6.87,6.87,6.78,6.8,444400.0,6.87,6.87,6.78,6.8,444400.0
2012-06-12 09:50:00,6.79,6.81,6.72,6.76,606000.0,6.79,6.81,6.72,6.76,606000.0
2012-06-12 10:00:00,6.75,6.78,6.72,6.74,460000.0,6.75,6.78,6.72,6.74,460000.0
2012-06-12 10:10:00,6.75,6.76,6.67,6.68,789600.0,6.75,6.76,6.67,6.68,789600.0
2012-06-12 10:20:00,6.68,6.71,6.65,6.66,482400.0,6.68,6.71,6.65,6.66,482400.0
2012-06-12 10:30:00,6.66,6.69,6.65,6.67,414800.0,6.66,6.69,6.65,6.67,414800.0
2012-06-12 10:40:00,6.67,6.7,6.66,6.7,305200.0,6.67,6.7,6.66,6.7,305200.0
2012-06-12 10:50:00,6.7,6.7,6.68,6.68,111600.0,6.7,6.7,6.68,6.68,111600.0
2012-06-12 11:00:00,6.68,6.71,6.65,6.67,401600.0,6.68,6.71,6.65,6.67,401600.0
2012-06-12 11:10:00,6.67,6.74,6.66,6.74,450400.0,6.67,6.74,6.66,6.74,450400.0
2012-06-12 11:20:00,6.74,6.76,6.72,6.73,334000.0,6.74,6.76,6.72,6.73,334000.0
2012-06-12 11:30:00,6.73,6.75,6.72,6.73,183200.0,6.73,6.75,6.72,6.73,183200.0
2012-06-12 11:40:00,6.73,6.75,6.71,6.71,210000.0,6.73,6.75,6.71,6.71,210000.0
2012-06-12 11:50:00,6.71,6.74,6.69,6.71,252400.0,6.71,6.74,6.69,6.71,252400.0
2012-06-12 12:00:00,6.71,6.73,6.7,6.71,83600.0,6.71,6.73,6.7,6.71,83600.0
2012-06-12 12:10:00,6.71,6.73,6.69,6.7,116000.0,6.71,6.73,6.69,6.7,116000.0
2012-06-12 12:20:00,6.7,6.72,6.66,6.69,208800.0,6.7,6.72,6.66,6.69,208800.0
2012-06-12 12:30:00,6.68,6.68,6.65,6.66,74400.0,6.68,6.68,6.65,6.66,74400.0
2012-06-12 12:40:00,6.66,6.69,6.66,6.69,94800.0,6.66,6.69,6.66,6.69,94800.0
2012-06-12 12:50:00,6.69,6.7,6.66,6.69,101600.0,6.69,6.7,6.66,6.69,101600.0
2012-06-12 13:00:00,6.7,6.7,6.68,6.68,57600.0,6.7,6.7,6.68,6.68,57600.0
2012-06-12 13:10:00,6.68,6.69,6.65,6.65,105600.0,6.68,6.69,6.65,6.65,105600.0
2012-06-12 13:20:00,6.65,6.67,6.65,6.65,69600.0,6.65,6.67,6.65,6.65,69600.0
2012-06-12 13:30:00,6.65,6.68,6.65,6.67,62800.0,6.65,6.68,6.65,6.67,62800.0
2012-06-12 13:40:00,6.67,6.68,6.65,6.67,87600.0,6.67,6.68,6.65,6.67,87600.0
2012-06-12 13:50:00,6.67,6.7,6.62,6.63,159600.0,6.67,6.7,6.62,6.63,159600.0
2012-06-12 14:00:00,6.63,6.68,6.63,6.67,137200.0,6.63,6.68,6.63,6.67,137200.0
2012-06-12 14:10:00,6.68,6.7,6.67,6.69,164400.0,6.68,6.7,6.67,6.69,164400.0
2012-06-12 14:20:00,6.69,6.71,6.68,6.7,166000.0,6.69,6.71,6.68,6.7,166000.0
2012-06-12 14:30:00,6.71,6.71,6.7,6.7,174400.0,6.71,6.71,6.7,6.7,174400.0
2012-06-12 14:40:00,6.7,6.71,6.68,6.71,147200.0,6.7,6.71,6.68,6.71,147200.0
2012-06-12 14:50:00,6.71,6.71,6.69,6.7,122000.0,6.71,6.71,6.69,6.7,122000.0
2012-06-12 15:00:00,6.7,6.71,6.7,6.71,170400.0,6.7,6.71,6.7,6.71,170400.0
2012-06-12 15:10:00,6.71,6.71,6.7,6.71,173600.0,6.71,6.71,6.7,6.71,173600.0
2012-06-12 15:20:00,6.71,6.75,6.7,6.74,280000.0,6.71,6.75,6.7,6.74,280000.0
2012-06-12 15:30:00,6.74,6.74,6.71,6.71,297600.0,6.74,6.74,6.71,6.71,297600.0
2012-06-12 15:40:00,6.71,6.74,6.71,6.74,258400.0,6.71,6.74,6.71,6.74,258400.0
2012-06-12 15:50:00,6.74,6.74,6.71,6.72,568800.0,6.74,6.74,6.71,6.72,568800.0
2012-06-13 09:30:00,6.75,6.87,6.69,6.83,360800.0,6.75,6.87,6.69,6.83,360800.0
2012-06-13 09:40:00,6.84,6.86,6.79,6.82,339600.0,6.84,6.86,6.79,6.82,339600.0
2012-06-13 09:50:00,6.82,6.85,6.76,6.84,281200.0,6.82,6.85,6.76,6.84,281200.0
2012-06-13 10:00:00,6.83,6.93,6.83,6.87,290800.0,6.83,6.93,6.83,6.87,290800.0
2012-06-13 10:10:00,6.88,6.92,6.86,6.9,256400.0,6.88,6.92,6.86,6.9,256400.0
2012-06-13 10:20:00,6.9,6.91,6.85,6.87,244800.0,6.9,6.91,6.85,6.87,244800.0
2012-06-13 10:30:00,6.87,6.9,6.85,6.9,88400.0,6.87,6.9,6.85,6.9,88400.0
2012-06-13 10:40:00,6.9,6.91,6.84,6.84,280000.0,6.9,6.91,6.84,6.84,280000.0
2012-06-13 10:50:00,6.85,6.85,6.83,6.83,40000.0,6.85,6.85,6.83,6.83,40000.0
2012-06-13 11:00:00,6.83,6.83,6.8,6.8,71600.0,6.83,6.83,6.8,6.8,71600.0
2012-06-13 11:10:00,6.8,6.82,6.79,6.81,63200.0,6.8,6.82,6.79,6.81,63200.0
2012-06-13 11:20:00,6.81,6.83,6.81,6.82,37600.0,6.81,6.83,6.81,6.82,37600.0
2012-06-13 11:30:00,6.82,6.84,6.82,6.83,65200.0,6.82,6.84,6.82,6.83,65200.0
2012-06-13 11:40:00,6.83,6.87,6.83,6.87,90800.0,6.83,6.87,6.83,6.87,90800.0
2012-06-13 11:50:00,6.87,6.87,6.84,6.86,64000.0,6.87,6.87,6.84,6.86,64000.0
2012-06-13 12:00:00,6.86,6.86,6.83,6.84,56000.0,6.86,6.86,6.83,6.84,56000.0
2012-06-13 12:10:00,6.84,6.84,6.82,6.83,64400.0,6.84,6.84,6.82,6.83,64400.0
2012-06-13 12:20:00,6.82,6.83,6.81,6.82,35200.0,6.82,6.83,6.81,6.82,35200.0
2012-06-13 12:30:00,6.82,6.84,6.82,6.84,43600.0,6.82,6.84,6.82,6.84,43600.0
2012-06-13 12:40:00,6.85,6.85,6.8,6.81,66400.0,6.85,6.85,6.8,6.81,66400.0
2012-06-13 12:50:00,6.81,6.82,6.8,6.82,56000.0,6.81,6.82,6.8,6.82,56000.0
2012-06-13 13:00:00,6.81,6.85,6.81,6.85,38000.0,6.81,6.85,6.81,6.85,38000.0
2012-06-13 13:10:00,6.85,6.85,6.82,6.84,30400.0,6.85,6.85,6.82,6.84,30400.0
2012-06-13 13:20:00,6.83,6.85,6.82,6.85,26000.0,6.83,6.85,6.82,6.85,26000.0
2012-06-13 13:30:00,6.85,6.86,6.83,6.85,38000.0,6.85,6.86,6.83,6.85,38000.0
2012-06-13 13:40:00,6.85,6.85,6.84,6.84,51200.0,6.85,6.85,6.84,6.84,51200.0
2012-06-13 13:50:00,6.84,6.84,6.78,6.79,39600.0,6.84,6.84,6.78,6.79,39600.0
2012-06-13 14:00:00,6.79,6.79,6.76,6.77,61200.0,6.79,6.79,6.76,6.77,61200.0
2012-06-13 14:10:00,6.77,6.77,6.75,6.75,85200.0,6.77,6.77,6.75,6.75,85200.0
2012-06-13 14:20:00,6.75,6.75,6.73,6.74,61600.0,6.75,6.75,6.73,6.74,61600.0
2012-06-13 14:30:00,6.73,6.76,6.73,6.75,128800.0,6.73,6.76,6.73,6.75,128800.0
2012-06-13 14:40:00,6.75,6.75,6.74,6.75,190800.0,6.75,6.75,6.74,6.75,190800.0
2012-06-13 14:50:00,6.75,6.75,6.73,6.74,64400.0,6.75,6.75,6.73,6.74,64400.0
2012-06-13 15:00:00,6.74,6.75,6.73,6.75,112800.0,6.74,6.75,6.73,6.75,112800.0
2012-06-13 15:10:00,6.75,6.76,6.73,6.73,108000.0,6.75,6.76,6.73,6.73,108000.0
2012-06-13 15:20:00,6.73,6.73,6.68,6.68,142400.0,6.73,6.73,6.68,6.68,142400.0
2012-06-13 15:30:00,6.68,6.72,6.68,6.72,120800.0,6.68,6.72,6.68,6.72,120800.0
2012-06-13 15:40:00,6.71,6.72,6.68,6.68,140800.0,6.71,6.72,6.68,6.68,140800.0
2012-06-13 15:50:00,6.68,6.72,6.67,6.71,323600.0,6.68,6.72,6.67,6.71,323600.0
2012-06-14 09:30:00,6.7,6.83,6.7,6.78,232400.0,6.7,6.83,6.7,6.78,232400.0
2012-06-14 09:40:00,6.78,6.86,6.77,6.84,295200.0,6.78,6.86,6.77,6.84,295200.0
2012-06-14 09:50:00,6.84,6.87,6.83,6.84,143200.0,6.84,6.87,6.83,6.84,143200.0
2012-06-14 10:00:00,6.86,6.91,6.86,6.9,613600.0,6.86,6.91,6.86,6.9,613600.0
2012-06-14 10:10:00,6.9,6.95,6.88,6.93,225200.0,6.9,6.95,6.88,6.93,225200.0
2012-06-14 10:20:00,6.93,6.94,6.9,6.94,333200.0,6.93,6.94,6.9,6.94,333200.0
2012-06-14 10:30:00,6.94,7.0,6.93,6.99,236800.0,6.94,7.0,6.93,6.99,236800.0
2012-06-14 10:40:00,6.98,7.0,6.97,7.0,176800.0,6.98,7.0,6.97,7.0,176800.0
2012-06-14 10:50:00,6.99,7.02,6.99,7.01,149200.0,6.99,7.02,6.99,7.01,149200.0
2012-06-14 11:00:00,7.01,7.09,7.0,7.02,449200.0,7.01,7.09,7.0,7.02,449200.0
2012-06-14 11:10:00,7.02,7.03,7.0,7.02,172800.0,7.02,7.03,7.0,7.02,172800.0
2012-06-14 11:20:00,7.02,7.02,6.97,7.01,129600.0,7.02,7.02,6.97,7.01,129600.0
2012-06-14 11:30:00,7.01,7.02,6.99,6.99,237200.0,7.01,7.02,6.99,6.99,237200.0
2012-06-14 11:40:00,6.99,7.0,6.96,6.99,53600.0,6.99,7.0,6.96,6.99,53600.0
2012-06-14 11:50:00,6.99,7.0,6.99,6.99,71600.0,6.99,7.0,6.99,6.99,71600.0
2012-06-14 12:00:00,6.99,7.01,6.99,7.01,75200.0,6.99,7.01,6.99,7.01,75200.0
2012-06-14 12:10:00,7.01,7.02,7.01,7.01,44400.0,7.01,7.02,7.01,7.01,44400.0
2012-06-14 12:20:00,7.01,7.02,7.01,7.01,389200.0,7.01,7.02,7.01,7.01,389200.0
2012-06-14 12:30:00,7.01,7.02,7.0,7.01,90800.0,7.01,7.02,7.0,7.01,90800.0
2012-06-14 12:40:00,7.01,7.03,7.0,7.02,36000.0,7.01,7.03,7.0,7.02,36000.0
2012-06-14 12:50:00,7.02,7.02,7.01,7.02,20800.0,7.02,7.02,7.01,7.02,20800.0
2012-06-14 13:00:00,7.02,7.04,7.02,7.03,45600.0,7.02,7.04,7.02,7.03,45600.0
2012-06-14 13:10:00,7.03,7.03,7.02,7.02,49200.0,7.03,7.03,7.02,7.02,49200.0
2012-06-14 13:20:00,7.02,7.03,7.01,7.03,139200.0,7.02,7.03,7.01,7.03,139200.0
2012-06-14 13:30:00,7.02,7.03,7.01,7.02,58800.0,7.02,7.03,7.01,7.02,58800.0
2012-06-14 13:40:00,7.02,7.03,6.99,7.0,54000.0,7.02,7.03,6.99,7.0,54000.0
2012-06-14 13:50:00,7.0,7.01,6.99,7.0,75600.0,7.0,7.01,6.99,7.0,75600.0
2012-06-14 14:00:00,7.0,7.0,6.99,6.99,60400.0,7.0,7.0,6.99,6.99,60400.0
2012-06-14 14:10:00,7.0,7.0,6.98,6.98,246000.0,7.0,7.0,6.98,6.98,246000.0
2012-06-14 14:20:00,6.98,6.98,6.94,6.95,100800.0,6.98,6.98,6.94,6.95,100800.0
2012-06-14 14:30:00,6.95,6.98,6.95,6.98,76000.0,6.95,6.98,6.95,6.98,76000.0
2012-06-14 14:40:00,6.98,6.99,6.98,6.99,101600.0,6.98,6.99,6.98,6.99,101600.0
2012-06-14 14:50:00,6.99,7.0,6.98,6.99,120400.0,6.99,7.0,6.98,6.99,120400.0
2012-06-14 15:00:00,6.99,7.13,6.99,7.06,295600.0,6.99,7.13,6.99,7.06,295600.0
2012-06-14 15:10:00,7.07,7.07,7.0,7.0,274400.0,7.07,7.07,7.0,7.0,274400.0
2012-06-14 15:20:00,7.0,7.01,6.99,6.99,189200.0,7.0,7.01,6.99,6.99,189200.0
2012-06-14 15:30:00,6.99,7.04,6.99,7.04,159200.0,6.99,7.04,6.99,7.04,159200.0
2012-06-14 15:40:00,7.04,7.06,7.03,7.05,247600.0,7.04,7.06,7.03,7.05,247600.0
2012-06-14 15:50:00,7.05,7.06,7.02,7.05,352000.0,7.05,7.06,7.02,7.05,352000.0
2012-06-15 09:30:00,7.04,7.11,7.0,7.07,740000.0,7.04,7.11,7.0,7.07,740000.0
2012-06-15 09:40:00,7.06,7.1,7.06,7.07,134800.0,7.06,7.1,7.06,7.07,134800.0
2012-06-15 09:50:00,7.08,7.09,7.0,7.02,493200.0,7.08,7.09,7.0,7.02,493200.0
2012-06-15 10:00:00,7.03,7.07,7.02,7.05,68000.0,7.03,7.07,7.02,7.05,68000.0
2012-06-15 10:10:00,7.07,7.1,7.05,7.09,65600.0,7.07,7.1,7.05,7.09,65600.0
2012-06-15 10:20:00,7.09,7.09,7.05,7.05,53600.0,7.09,7.09,7.05,7.05,53600.0
2012-06-15 10:30:00,7.06,7.08,7.05,7.06,44400.0,7.06,7.08,7.05,7.06,44400.0
2012-06-15 10:40:00,7.06,7.08,7.06,7.07,61200.0,7.06,7.08,7.06,7.07,61200.0
2012-06-15 10:50:00,7.07,7.08,7.06,7.07,48400.0,7.07,7.08,7.06,7.07,48400.0
2012-06-15 11:00:00,7.06,7.07,7.05,7.07,58400.0,7.06,7.07,7.05,7.07,58400.0
2012-06-15 11:10:00,7.07,7.07,7.05,7.06,124400.0,7.07,7.07,7.05,7.06,124400.0
2012-06-15 11:20:00,7.06,7.06,7.03,7.06,59200.0,7.06,7.06,7.03,7.06,59200.0
2012-06-15 11:30:00,7.06,7.07,7.05,7.06,137200.0,7.06,7.07,7.05,7.06,137200.0
2012-06-15 11:40:00,7.07,7.07,7.05,7.06,52000.0,7.07,7.07,7.05,7.06,52000.0
2012-06-15 11:50:00,7.07,7.07,7.04,7.04,202800.0,7.07,7.07,7.04,7.04,202800.0
2012-06-15 12:00:00,7.05,7.05,7.01,7.01,52400.0,7.05,7.05,7.01,7.01,52400.0
2012-06-15 12:10:00,7.01,7.03,7.01,7.02,34400.0,7.01,7.03,7.01,7.02,34400.0
2012-06-15 12:20:00,7.02,7.02,7.0,7.0,141200.0,7.02,7.02,7.0,7.0,141200.0
2012-06-15 12:30:00,7.0,7.02,7.0,7.02,442800.0,7.0,7.02,7.0,7.02,442800.0
2012-06-15 12:40:00,7.02,7.03,7.0,7.01,25200.0,7.02,7.03,7.0,7.01,25200.0
2012-06-15 12:50:00,7.0,7.01,6.99,7.0,59600.0,7.0,7.01,6.99,7.0,59600.0
2012-06-15 13:00:00,7.0,7.04,7.0,7.03,20000.0,7.0,7.04,7.0,7.03,20000.0
2012-06-15 13:10:00,7.03,7.05,7.03,7.04,14000.0,7.03,7.05,7.03,7.04,14000.0
2012-06-15 13:20:00,7.05,7.05,7.01,7.02,12000.0,7.05,7.05,7.01,7.02,12000.0
2012-06-15 13:30:00,7.01,7.02,7.0,7.0,97600.0,7.01,7.02,7.0,7.0,97600.0
2012-06-15 13:40:00,7.0,7.0,6.97,6.97,693200.0,7.0,7.0,6.97,6.97,693200.0
2012-06-15 13:50:00,6.98,6.98,6.95,6.96,142800.0,6.98,6.98,6.95,6.96,142800.0
2012-06-15 14:00:00,6.97,7.0,6.97,7.0,86400.0,6.97,7.0,6.97,7.0,86400.0
2012-06-15 14:10:00,7.0,7.01,7.0,7.0,40400.0,7.0,7.01,7.0,7.0,40400.0
2012-06-15 14:20:00,7.01,7.03,7.0,7.03,34400.0,7.01,7.03,7.0,7.03,34400.0
2012-06-15 14:30:00,7.01,7.02,7.0,7.02,25200.0,7.01,7.02,7.0,7.02,25200.0
2012-06-15 14:40:00,7.01,7.02,7.0,7.01,50400.0,7.01,7.02,7.0,7.01,50400.0
2012-06-15 14:50:00,7.01,7.01,6.98,6.99,60400.0,7.01,7.01,6.98,6.99,60400.0
2012-06-15 15:00:00,6.99,7.03,6.99,7.03,68000.0,6.99,7.03,6.99,7.03,68000.0
2012-06-15 15:10:00,7.03,7.06,7.03,7.06,86000.0,7.03,7.06,7.03,7.06,86000.0
2012-06-15 15:20:00,7.06,7.06,7.03,7.04,95200.0,7.06,7.06,7.03,7.04,95200.0
2012-06-15 15:30:00,7.04,7.05,7.03,7.03,138000.0,7.04,7.05,7.03,7.03,138000.0
2012-06-15 15:40:00,7.03,7.05,7.02,7.03,199200.0,7.03,7.05,7.02,7.03,199200.0
2012-06-15 15:50:00,7.03,7.05,7.01,7.05,376800.0,7.03,7.05,7.01,7.05,376800.0
2012-06-18 09:30:00,7.02,7.06,6.95,6.99,164000.0,7.02,7.06,6.95,6.99,164000.0
2012-06-18 09:40:00,6.99,7.03,6.99,7.01,36400.0,6.99,7.03,6.99,7.01,36400.0
2012-06-18 09:50:00,7.02,7.02,6.98,7.0,74400.0,7.02,7.02,6.98,7.0,74400.0
2012-06-18 10:00:00,7.0,7.02,6.98,6.98,280000.0,7.0,7.02,6.98,6.98,280000.0
2012-06-18 10:10:00,6.98,7.01,6.98,7.01,46800.0,6.98,7.01,6.98,7.01,46800.0
2012-06-18 10:20:00,7.01,7.03,6.99,7.02,60800.0,7.01,7.03,6.99,7.02,60800.0
2012-06-18 10:30:00,7.02,7.02,6.99,7.0,358000.0,7.02,7.02,6.99,7.0,358000.0
2012-06-18 10:40:00,7.01,7.03,7.0,7.02,50800.0,7.01,7.03,7.0,7.02,50800.0
2012-06-18 10:50:00,7.03,7.05,7.01,7.02,43600.0,7.03,7.05,7.01,7.02,43600.0
2012-06-18 11:00:00,7.03,7.05,7.02,7.04,35200.0,7.03,7.05,7.02,7.04,35200.0
2012-06-18 11:10:00,7.04,7.04,6.99,6.99,146400.0,7.04,7.04,6.99,6.99,146400.0
2012-06-18 11:20:00,6.99,7.01,6.99,7.01,176000.0,6.99,7.01,6.99,7.01,176000.0
2012-06-18 11:30:00,7.01,7.01,7.0,7.01,199200.0,7.01,7.01,7.0,7.01,199200.0
2012-06-18 11:40:00,7.0,7.02,7.0,7.0,28800.0,7.0,7.02,7.0,7.0,28800.0
2012-06-18 11:50:00,7.0,7.02,7.0,7.01,90400.0,7.0,7.02,7.0,7.01,90400.0
2012-06-18 12:00:00,7.01,7.01,6.99,7.0,105200.0,7.01,7.01,6.99,7.0,105200.0
2012-06-18 12:10:00,7.0,7.01,7.0,7.01,78000.0,7.0,7.01,7.0,7.01,78000.0
2012-06-18 12:20:00,7.01,7.01,7.0,7.0,16400.0,7.01,7.01,7.0,7.0,16400.0
2012-06-18 12:30:00,7.0,7.02,7.0,7.0,43600.0,7.0,7.02,7.0,7.0,43600.0
2012-06-18 12:40:00,7.0,7.04,7.0,7.04,61200.0,7.0,7.04,7.0,7.04,61200.0
2012-06-18 12:50:00,7.04,7.05,7.01,7.01,59200.0,7.04,7.05,7.01,7.01,59200.0
2012-06-18 13:00:00,7.02,7.03,7.0,7.02,90800.0,7.02,7.03,7.0,7.02,90800.0
2012-06-18 13:10:00,7.02,7.03,7.01,7.02,112800.0,7.02,7.03,7.01,7.02,112800.0
2012-06-18 13:20:00,7.02,7.05,7.01,7.04,98000.0,7.02,7.05,7.01,7.04,98000.0
2012-06-18 13:30:00,7.04,7.05,7.03,7.04,79600.0,7.04,7.05,7.03,7.04,79600.0
2012-06-18 13:40:00,7.03,7.07,7.03,7.05,91200.0,7.03,7.07,7.03,7.05,91200.0
2012-06-18 13:50:00,7.05,7.07,7.04,7.07,61600.0,7.05,7.07,7.04,7.07,61600.0
2012-06-18 14:00:00,7.06,7.06,7.04,7.05,72800.0,7.06,7.06,7.04,7.05,72800.0
2012-06-18 14:10:00,7.06,7.07,7.05,7.06,96000.0,7.06,7.07,7.05,7.06,96000.0
2012-06-18 14:20:00,7.06,7.09,7.06,7.08,71600.0,7.06,7.09,7.06,7.08,71600.0
2012-06-18 14:30:00,7.08,7.09,7.06,7.06,80000.0,7.08,7.09,7.06,7.06,80000.0
2012-06-18 14:40:00,7.06,7.07,7.06,7.07,90400.0,7.06,7.07,7.06,7.07,90400.0
2012-06-18 14:50:00,7.07,7.08,7.06,7.07,100000.0,7.07,7.08,7.06,7.07,100000.0
2012-06-18 15:00:00,7.07,7.09,7.06,7.07,92000.0,7.07,7.09,7.06,7.07,92000.0
2012-06-18 15:10:00,7.07,7.08,7.05,7.08,177600.0,7.07,7.08,7.05,7.08,177600.0
2012-06-18 15:20:00,7.07,7.1,7.07,7.09,147600.0,7.07,7.1,7.07,7.09,147600.0
2012-06-18 15:30:00,7.09,7.09,7.05,7.08,244400.0,7.09,7.09,7.05,7.08,244400.0
2012-06-18 15:40:00,7.08,7.11,7.07,7.1,176800.0,7.08,7.11,7.07,7.1,176800.0
2012-06-18 15:50:00,7.1,7.11,7.08,7.09,196000.0,7.1,7.11,7.08,7.09,196000.0
2012-06-19 09:30:00,7.17,7.17,7.12,7.17,99200.0,7.17,7.17,7.12,7.17,99200.0
2012-06-19 09:40:00,7.17,7.18,7.14,7.17,136800.0,7.17,7.18,7.14,7.17,136800.0
2012-06-19 09:50:00,7.17,7.21,7.17,7.21,49200.0,7.17,7.21,7.17,7.21,49200.0
2012-06-19 10:00:00,7.21,7.24,7.2,7.24,130800.0,7.21,7.24,7.2,7.24,130800.0
2012-06-19 10:10:00,7.23,7.27,7.23,7.25,491600.0,7.23,7.27,7.23,7.25,491600.0
2012-06-19 10:20:00,7.25,7.27,7.25,7.26,168800.0,7.25,7.27,7.25,7.26,168800.0
2012-06-19 10:30:00,7.26,7.28,7.26,7.27,157600.0,7.26,7.28,7.26,7.27,157600.0
2012-06-19 10:40:00,7.27,7.28,7.23,7.24,270400.0,7.27,7.28,7.23,7.24,270400.0
2012-06-19 10:50:00,7.24,7.25,7.17,7.18,144400.0,7.24,7.25,7.17,7.18,144400.0
2012-06-19 11:00:00,7.18,7.19,7.18,7.19,131600.0,7.18,7.19,7.18,7.19,131600.0
2012-06-19 11:10:00,7.19,7.23,7.19,7.22,178800.0,7.19,7.23,7.19,7.22,178800.0
2012-06-19 11:20:00,7.22,7.23,7.21,7.22,60000.0,7.22,7.23,7.21,7.22,60000.0
2012-06-19 11:30:00,7.22,7.23,7.21,7.22,51600.0,7.22,7.23,7.21,7.22,51600.0
2012-06-19 11:40:00,7.22,7.23,7.21,7.22,68800.0,7.22,7.23,7.21,7.22,68800.0
2012-06-19 11:50:00,7.22,7.23,7.21,7.22,93200.0,7.22,7.23,7.21,7.22,93200.0
2012-06-19 12:00:00,7.22,7.23,7.21,7.22,91200.0,7.22,7.23,7.21,7.22,91200.0
2012-06-19 12:10:00,7.22,7.22,7.21,7.22,70000.0,7.22,7.22,7.21,7.22,70000.0
2012-06-19 12:20:00,7.22,7.22,7.21,7.21,68800.0,7.22,7.22,7.21,7.21,68800.0
2012-06-19 12:30:00,7.21,7.22,7.2,7.2,68800.0,7.21,7.22,7.2,7.2,68800.0
2012-06-19 12:40:00,7.2,7.21,7.19,7.2,39200.0,7.2,7.21,7.19,7.2,39200.0
2012-06-19 12:50:00,7.2,7.23,7.2,7.22,60400.0,7.2,7.23,7.2,7.22,60400.0
2012-06-19 13:00:00,7.22,7.23,7.22,7.22,43600.0,7.22,7.23,7.22,7.22,43600.0
2012-06-19 13:10:00,7.22,7.23,7.22,7.23,59200.0,7.22,7.23,7.22,7.23,59200.0
2012-06-19 13:20:00,7.23,7.25,7.23,7.24,98800.0,7.23,7.25,7.23,7.24,98800.0
2012-06-19 13:30:00,7.24,7.25,7.23,7.25,173200.0,7.24,7.25,7.23,7.25,173200.0
2012-06-19 13:40:00,7.25,7.25,7.24,7.24,85600.0,7.25,7.25,7.24,7.24,85600.0
2012-06-19 13:50:00,7.24,7.26,7.24,7.26,125600.0,7.24,7.26,7.24,7.26,125600.0
2012-06-19 14:00:00,7.26,7.28,7.26,7.27,98400.0,7.26,7.28,7.26,7.27,98400.0
2012-06-19 14:10:00,7.27,7.29,7.27,7.29,59600.0,7.27,7.29,7.27,7.29,59600.0
2012-06-19 14:20:00,7.29,7.29,7.27,7.28,126800.0,7.29,7.29,7.27,7.28,126800.0
2012-06-19 14:30:00,7.28,7.28,7.25,7.27,146400.0,7.28,7.28,7.25,7.27,146400.0
2012-06-19 14:40:00,7.27,7.29,7.26,7.26,95200.0,7.27,7.29,7.26,7.26,95200.0
2012-06-19 14:50:00,7.26,7.28,7.26,7.28,80800.0,7.26,7.28,7.26,7.28,80800.0
2012-06-19 15:00:00,7.28,7.29,7.28,7.29,115200.0,7.28,7.29,7.28,7.29,115200.0
2012-06-19 15:10:00,7.29,7.3,7.28,7.3,147200.0,7.29,7.3,7.28,7.3,147200.0
2012-06-19 15:20:00,7.3,7.31,7.29,7.31,157200.0,7.3,7.31,7.29,7.31,157200.0
2012-06-19 15:30:00,7.31,7.31,7.26,7.27,195600.0,7.31,7.31,7.26,7.27,195600.0
2012-06-19 15:40:00,7.27,7.27,7.25,7.27,238000.0,7.27,7.27,7.25,7.27,238000.0
2012-06-19 15:50:00,7.27,7.29,7.25,7.26,418400.0,7.27,7.29,7.25,7.26,418400.0
2012-06-20 09:30:00,7.24,7.27,7.18,7.24,162400.0,7.24,7.27,7.18,7.24,162400.0
2012-06-20 09:40:00,7.24,7.27,7.22,7.26,283600.0,7.24,7.27,7.22,7.26,283600.0
2012-06-20 09:50:00,7.26,7.34,7.25,7.33,143600.0,7.26,7.34,7.25,7.33,143600.0
2012-06-20 10:00:00,7.33,7.34,7.31,7.33,80400.0,7.33,7.34,7.31,7.33,80400.0
2012-06-20 10:10:00,7.33,7.43,7.33,7.42,259200.0,7.33,7.43,7.33,7.42,259200.0
2012-06-20 10:20:00,7.42,7.43,7.38,7.42,538000.0,7.42,7.43,7.38,7.42,538000.0
2012-06-20 10:30:00,7.4,7.4,7.36,7.37,104400.0,7.4,7.4,7.36,7.37,104400.0
2012-06-20 10:40:00,7.36,7.42,7.36,7.41,66000.0,7.36,7.42,7.36,7.41,66000.0
2012-06-20 10:50:00,7.41,7.43,7.39,7.39,68800.0,7.41,7.43,7.39,7.39,68800.0
2012-06-20 11:00:00,7.39,7.41,7.37,7.37,265200.0,7.39,7.41,7.37,7.37,265200.0
2012-06-20 11:10:00,7.38,7.38,7.37,7.37,79600.0,7.38,7.38,7.37,7.37,79600.0
2012-06-20 11:20:00,7.37,7.38,7.37,7.38,95200.0,7.37,7.38,7.37,7.38,95200.0
2012-06-20 11:30:00,7.38,7.41,7.37,7.41,123200.0,7.38,7.41,7.37,7.41,123200.0
2012-06-20 11:40:00,7.4,7.41,7.4,7.4,44000.0,7.4,7.41,7.4,7.4,44000.0
2012-06-20 11:50:00,7.4,7.4,7.38,7.39,71600.0,7.4,7.4,7.38,7.39,71600.0
2012-06-20 12:00:00,7.39,7.4,7.38,7.39,45200.0,7.39,7.4,7.38,7.39,45200.0
2012-06-20 12:10:00,7.38,7.4,7.38,7.4,45600.0,7.38,7.4,7.38,7.4,45600.0
2012-06-20 12:20:00,7.4,7.41,7.37,7.39,57600.0,7.4,7.41,7.37,7.39,57600.0
2012-06-20 12:30:00,7.38,7.41,7.33,7.4,202800.0,7.38,7.41,7.33,7.4,202800.0
2012-06-20 12:40:00,7.4,7.43,7.39,7.43,75600.0,7.4,7.43,7.39,7.43,75600.0
2012-06-20 12:50:00,7.42,7.48,7.41,7.47,168400.0,7.42,7.48,7.41,7.47,168400.0
2012-06-20 13:00:00,7.47,7.5,7.46,7.48,119200.0,7.47,7.5,7.46,7.48,119200.0
2012-06-20 13:10:00,7.49,7.49,7.46,7.46,98000.0,7.49,7.49,7.46,7.46,98000.0
2012-06-20 13:20:00,7.45,7.46,7.44,7.44,78400.0,7.45,7.46,7.44,7.44,78400.0
2012-06-20 13:30:00,7.45,7.45,7.43,7.43,79600.0,7.45,7.45,7.43,7.43,79600.0
2012-06-20 13:40:00,7.43,7.46,7.42,7.45,64800.0,7.43,7.46,7.42,7.45,64800.0
2012-06-20 13:50:00,7.45,7.48,7.45,7.48,89200.0,7.45,7.48,7.45,7.48,89200.0
2012-06-20 14:00:00,7.48,7.48,7.44,7.44,93200.0,7.48,7.48,7.44,7.44,93200.0
2012-06-20 14:10:00,7.45,7.46,7.42,7.42,64800.0,7.45,7.46,7.42,7.42,64800.0
2012-06-20 14:20:00,7.42,7.43,7.4,7.42,197600.0,7.42,7.43,7.4,7.42,197600.0
2012-06-20 14:30:00,7.41,7.43,7.4,7.42,73600.0,7.41,7.43,7.4,7.42,73600.0
2012-06-20 14:40:00,7.42,7.42,7.37,7.38,112800.0,7.42,7.42,7.37,7.38,112800.0
2012-06-20 14:50:00,7.39,7.39,7.36,7.38,187200.0,7.39,7.39,7.36,7.38,187200.0
2012-06-20 15:00:00,7.38,7.39,7.37,7.37,258400.0,7.38,7.39,7.37,7.37,258400.0
2012-06-20 15:10:00,7.37,7.39,7.37,7.39,144800.0,7.37,7.39,7.37,7.39,144800.0
2012-06-20 15:20:00,7.39,7.42,7.39,7.42,144000.0,7.39,7.42,7.39,7.42,144000.0
2012-06-20 15:30:00,7.42,7.45,7.42,7.43,208400.0,7.42,7.45,7.42,7.43,208400.0
2012-06-20 15:40:00,7.43,7.47,7.42,7.46,276000.0,7.43,7.47,7.42,7.46,276000.0
2012-06-20 15:50:00,7.46,7.48,7.44,7.48,584800.0,7.46,7.48,7.44,7.48,584800.0
2012-06-21 09:30:00,7.49,7.53,7.45,7.52,182800.0,7.49,7.53,7.45,7.52,182800.0
2012-06-21 09:40:00,7.52,7.59,7.51,7.59,247200.0,7.52,7.59,7.51,7.59,247200.0
2012-06-21 09:50:00,7.59,7.61,7.56,7.59,196000.0,7.59,7.61,7.56,7.59,196000.0
2012-06-21 10:00:00,7.58,7.58,7.52,7.55,134000.0,7.58,7.58,7.52,7.55,134000.0
2012-06-21 10:10:00,7.55,7.61,7.54,7.6,209600.0,7.55,7.61,7.54,7.6,209600.0
2012-06-21 10:20:00,7.6,7.65,7.6,7.65,220000.0,7.6,7.65,7.6,7.65,220000.0
2012-06-21 10:30:00,7.64,7.77,7.63,7.76,476800.0,7.64,7.77,7.63,7.76,476800.0
2012-06-21 10:40:00,7.76,7.77,7.69,7.69,248000.0,7.76,7.77,7.69,7.69,248000.0
2012-06-21 10:50:00,7.69,7.75,7.67,7.68,303200.0,7.69,7.75,7.67,7.68,303200.0
2012-06-21 11:00:00,7.67,7.67,7.63,7.64,318000.0,7.67,7.67,7.63,7.64,318000.0
2012-06-21 11:10:00,7.63,7.66,7.61,7.64,150000.0,7.63,7.66,7.61,7.64,150000.0
2012-06-21 11:20:00,7.64,7.67,7.62,7.67,186800.0,7.64,7.67,7.62,7.67,186800.0
2012-06-21 11:30:00,7.66,7.68,7.64,7.66,178800.0,7.66,7.68,7.64,7.66,178800.0
2012-06-21 11:40:00,7.66,7.68,7.65,7.67,179600.0,7.66,7.68,7.65,7.67,179600.0
2012-06-21 11:50:00,7.66,7.68,7.66,7.68,154800.0,7.66,7.68,7.66,7.68,154800.0
2012-06-21 12:00:00,7.68,7.72,7.68,7.71,252800.0,7.68,7.72,7.68,7.71,252800.0
2012-06-21 12:10:00,7.71,7.71,7.68,7.69,107200.0,7.71,7.71,7.68,7.69,107200.0
2012-06-21 12:20:00,7.69,7.7,7.66,7.67,158000.0,7.69,7.7,7.66,7.67,158000.0
2012-06-21 12:30:00,7.67,7.68,7.66,7.67,131600.0,7.67,7.68,7.66,7.67,131600.0
2012-06-21 12:40:00,7.67,7.69,7.67,7.68,139200.0,7.67,7.69,7.67,7.68,139200.0
2012-06-21 12:50:00,7.68,7.68,7.67,7.67,124000.0,7.68,7.68,7.67,7.67,124000.0
2012-06-21 13:00:00,7.67,7.69,7.67,7.68,97200.0,7.67,7.69,7.67,7.68,97200.0
2012-06-21 13:10:00,7.68,7.69,7.67,7.68,118800.0,7.68,7.69,7.67,7.68,118800.0
2012-06-21 13:20:00,7.68,7.68,7.66,7.68,171200.0,7.68,7.68,7.66,7.68,171200.0
2012-06-21 13:30:00,7.68,7.69,7.65,7.67,120000.0,7.68,7.69,7.65,7.67,120000.0
2012-06-21 13:40:00,7.68,7.68,7.65,7.65,152000.0,7.68,7.68,7.65,7.65,152000.0
2012-06-21 13:50:00,7.66,7.67,7.64,7.65,84000.0,7.66,7.67,7.64,7.65,84000.0
2012-06-21 14:00:00,7.66,7.66,7.63,7.65,86800.0,7.66,7.66,7.63,7.65,86800.0
2012-06-21 14:10:00,7.65,7.66,7.63,7.66,151600.0,7.65,7.66,7.63,7.66,151600.0
2012-06-21 14:20:00,7.66,7.67,7.62,7.65,194000.0,7.66,7.67,7.62,7.65,194000.0
2012-06-21 14:30:00,7.64,7.65,7.61,7.63,218400.0,7.64,7.65,7.61,7.63,218400.0
2012-06-21 14:40:00,7.63,7.63,7.61,7.61,152400.0,7.63,7.63,7.61,7.61,152400.0
2012-06-21 14:50:00,7.62,7.64,7.61,7.63,163600.0,7.62,7.64,7.61,7.63,163600.0
2012-06-21 15:00:00,7.63,7.63,7.58,7.58,186800.0,7.63,7.63,7.58,7.58,186800.0
2012-06-21 15:10:00,7.58,7.59,7.54,7.55,289200.0,7.58,7.59,7.54,7.55,289200.0
2012-06-21 15:20:00,7.55,7.6,7.53,7.59,242400.0,7.55,7.6,7.53,7.59,242400.0
2012-06-21 15:30:00,7.59,7.63,7.59,7.62,269200.0,7.59,7.63,7.59,7.62,269200.0
2012-06-21 15:40:00,7.62,7.62,7.6,7.61,260000.0,7.62,7.62,7.6,7.61,260000.0
2012-06-21 15:50:00,7.61,7.62,7.58,7.62,646000.0,7.61,7.62,7.58,7.62,646000.0
2012-06-22 09:30:00,7.66,7.66,7.6,7.61,108000.0,7.66,7.66,7.6,7.61,108000.0
2012-06-22 09:40:00,7.6,7.62,7.56,7.6,86000.0,7.6,7.62,7.56,7.6,86000.0
2012-06-22 09:50:00,7.6,7.63,7.57,7.59,69600.0,7.6,7.63,7.57,7.59,69600.0
2012-06-22 10:00:00,7.59,7.64,7.58,7.59,64800.0,7.59,7.64,7.58,7.59,64800.0
2012-06-22 10:10:00,7.59,7.6,7.55,7.55,61600.0,7.59,7.6,7.55,7.55,61600.0
2012-06-22 10:20:00,7.55,7.56,7.54,7.54,64000.0,7.55,7.56,7.54,7.54,64000.0
2012-06-22 10:30:00,7.54,7.56,7.52,7.52,83600.0,7.54,7.56,7.52,7.52,83600.0
2012-06-22 10:40:00,7.52,7.57,7.52,7.57,104400.0,7.52,7.57,7.52,7.57,104400.0
2012-06-22 10:50:00,7.57,7.6,7.55,7.6,107600.0,7.57,7.6,7.55,7.6,107600.0
2012-06-22 11:00:00,7.59,7.63,7.59,7.6,62000.0,7.59,7.63,7.59,7.6,62000.0
2012-06-22 11:10:00,7.6,7.62,7.6,7.62,59600.0,7.6,7.62,7.6,7.62,59600.0
2012-06-22 11:20:00,7.61,7.62,7.58,7.58,116000.0,7.61,7.62,7.58,7.58,116000.0
2012-06-22 11:30:00,7.58,7.63,7.58,7.61,64400.0,7.58,7.63,7.58,7.61,64400.0
2012-06-22 11:40:00,7.61,7.63,7.6,7.63,85600.0,7.61,7.63,7.6,7.63,85600.0
2012-06-22 11:50:00,7.63,7.64,7.61,7.62,97200.0,7.63,7.64,7.61,7.62,97200.0
2012-06-22 12:00:00,7.62,7.63,7.58,7.58,49600.0,7.62,7.63,7.58,7.58,49600.0
2012-06-22 12:10:00,7.58,7.59,7.56,7.58,76800.0,7.58,7.59,7.56,7.58,76800.0
2012-06-22 12:20:00,7.58,7.6,7.57,7.6,64400.0,7.58,7.6,7.57,7.6,64400.0
2012-06-22 12:30:00,7.6,7.6,7.57,7.59,53200.0,7.6,7.6,7.57,7.59,53200.0
2012-06-22 12:40:00,7.59,7.61,7.59,7.61,46400.0,7.59,7.61,7.59,7.61,46400.0
2012-06-22 12:50:00,7.61,7.61,7.59,7.59,32000.0,7.61,7.61,7.59,7.59,32000.0
2012-06-22 13:00:00,7.59,7.61,7.58,7.61,145600.0,7.59,7.61,7.58,7.61,145600.0
2012-06-22 13:10:00,7.61,7.61,7.57,7.58,444400.0,7.61,7.61,7.57,7.58,444400.0
2012-06-22 13:20:00,7.58,7.62,7.58,7.61,222800.0,7.58,7.62,7.58,7.61,222800.0
2012-06-22 13:30:00,7.61,7.61,7.61,7.61,47600.0,7.61,7.61,7.61,7.61,47600.0
2012-06-22 13:40:00,7.61,7.61,7.59,7.6,42000.0,7.61,7.61,7.59,7.6,42000.0
2012-06-22 13:50:00,7.6,7.63,7.6,7.61,66000.0,7.6,7.63,7.6,7.61,66000.0
2012-06-22 14:00:00,7.61,7.63,7.61,7.61,42000.0,7.61,7.63,7.61,7.61,42000.0
2012-06-22 14:10:00,7.61,7.62,7.6,7.62,81200.0,7.61,7.62,7.6,7.62,81200.0
2012-06-22 14:20:00,7.62,7.63,7.62,7.63,50000.0,7.62,7.63,7.62,7.63,50000.0
2012-06-22 14:30:00,7.63,7.64,7.63,7.64,34400.0,7.63,7.64,7.63,7.64,34400.0
2012-06-22 14:40:00,7.64,7.65,7.63,7.65,65600.0,7.64,7.65,7.63,7.65,65600.0
2012-06-22 14:50:00,7.66,7.66,7.64,7.66,98800.0,7.66,7.66,7.64,7.66,98800.0
2012-06-22 15:00:00,7.65,7.66,7.65,7.65,63200.0,7.65,7.66,7.65,7.65,63200.0
2012-06-22 15:10:00,7.65,7.66,7.63,7.63,120800.0,7.65,7.66,7.63,7.63,120800.0
2012-06-22 15:20:00,7.63,7.67,7.63,7.66,210400.0,7.63,7.67,7.63,7.66,210400.0
2012-06-22 15:30:00,7.66,7.68,7.66,7.68,176000.0,7.66,7.68,7.66,7.68,176000.0
2012-06-22 15:40:00,7.68,7.68,7.66,7.68,224000.0,7.68,7.68,7.66,7.68,224000.0
2012-06-22 15:50:00,7.68,7.69,7.66,7.67,468800.0,7.68,7.69,7.66,7.67,468800.0
2012-06-25 09:30:00,7.59,7.6,7.55,7.58,87200.0,7.59,7.6,7.55,7.58,87200.0
2012-06-25 09:40:00,7.59,7.59,7.52,7.52,53200.0,7.59,7.59,7.52,7.52,53200.0
2012-06-25 09:50:00,7.52,7.6,7.52,7.6,61600.0,7.52,7.6,7.52,7.6,61600.0
2012-06-25 10:00:00,7.59,7.6,7.57,7.57,93600.0,7.59,7.6,7.57,7.57,93600.0
2012-06-25 10:10:00,7.57,7.57,7.53,7.53,73200.0,7.57,7.57,7.53,7.53,73200.0
2012-06-25 10:20:00,7.53,7.53,7.49,7.49,102400.0,7.53,7.53,7.49,7.49,102400.0
2012-06-25 10:30:00,7.49,7.54,7.49,7.52,94800.0,7.49,7.54,7.49,7.52,94800.0
2012-06-25 10:40:00,7.52,7.55,7.52,7.55,30800.0,7.52,7.55,7.52,7.55,30800.0
2012-06-25 10:50:00,7.54,7.54,7.51,7.51,43200.0,7.54,7.54,7.51,7.51,43200.0
2012-06-25 11:00:00,7.51,7.53,7.5,7.53,65200.0,7.51,7.53,7.5,7.53,65200.0
2012-06-25 11:10:00,7.52,7.53,7.51,7.53,40000.0,7.52,7.53,7.51,7.53,40000.0
2012-06-25 11:20:00,7.53,7.54,7.5,7.5,28800.0,7.53,7.54,7.5,7.5,28800.0
2012-06-25 11:30:00,7.51,7.51,7.47,7.5,89600.0,7.51,7.51,7.47,7.5,89600.0
2012-06-25 11:40:00,7.5,7.53,7.5,7.51,67200.0,7.5,7.53,7.5,7.51,67200.0
2012-06-25 11:50:00,7.52,7.52,7.49,7.5,59200.0,7.52,7.52,7.49,7.5,59200.0
2012-06-25 12:00:00,7.5,7.51,7.5,7.51,12000.0,7.5,7.51,7.5,7.51,12000.0
2012-06-25 12:10:00,7.51,7.53,7.5,7.52,31600.0,7.51,7.53,7.5,7.52,31600.0
2012-06-25 12:20:00,7.52,7.53,7.52,7.52,29200.0,7.52,7.53,7.52,7.52,29200.0
2012-06-25 12:30:00,7.52,7.53,7.51,7.51,42800.0,7.52,7.53,7.51,7.51,42800.0
2012-06-25 12:40:00,7.52,7.53,7.51,7.51,104800.0,7.52,7.53,7.51,7.51,104800.0
2012-06-25 12:50:00,7.51,7.51,7.48,7.48,119200.0,7.51,7.51,7.48,7.48,119200.0
2012-06-25 13:00:00,7.48,7.48,7.45,7.45,81600.0,7.48,7.48,7.45,7.45,81600.0
2012-06-25 13:10:00,7.45,7.45,7.43,7.43,24400.0,7.45,7.45,7.43,7.43,24400.0
2012-06-25 13:20:00,7.44,7.45,7.42,7.42,50800.0,7.44,7.45,7.42,7.42,50800.0
2012-06-25 13:30:00,7.42,7.44,7.41,7.43,86400.0,7.42,7.44,7.41,7.43,86400.0
2012-06-25 13:40:00,7.43,7.44,7.41,7.41,42000.0,7.43,7.44,7.41,7.41,42000.0
2012-06-25 13:50:00,7.41,7.41,7.39,7.41,61600.0,7.41,7.41,7.39,7.41,61600.0
2012-06-25 14:00:00,7.41,7.44,7.41,7.42,37200.0,7.41,7.44,7.41,7.42,37200.0
2012-06-25 14:10:00,7.43,7.43,7.4,7.43,51600.0,7.43,7.43,7.4,7.43,51600.0
2012-06-25 14:20:00,7.43,7.43,7.39,7.4,27600.0,7.43,7.43,7.39,7.4,27600.0
2012-06-25 14:30:00,7.39,7.42,7.37,7.42,99600.0,7.39,7.42,7.37,7.42,99600.0
2012-06-25 14:40:00,7.41,7.41,7.39,7.4,24000.0,7.41,7.41,7.39,7.4,24000.0
2012-06-25 14:50:00,7.39,7.41,7.39,7.39,29200.0,7.39,7.41,7.39,7.39,29200.0
2012-06-25 15:00:00,7.39,7.41,7.39,7.4,41600.0,7.39,7.41,7.39,7.4,41600.0
2012-06-25 15:10:00,7.4,7.41,7.39,7.4,45600.0,7.4,7.41,7.39,7.4,45600.0
2012-06-25 15:20:00,7.41,7.44,7.39,7.44,67200.0,7.41,7.44,7.39,7.44,67200.0
2012-06-25 15:30:00,7.44,7.45,7.43,7.43,134000.0,7.44,7.45,7.43,7.43,134000.0
2012-06-25 15:40:00,7.43,7.47,7.43,7.46,146000.0,7.43,7.47,7.43,7.46,146000.0
2012-06-25 15:50:00,7.46,7.47,7.43,7.43,294800.0,7.46,7.47,7.43,7.43,294800.0
2012-06-26 09:30:00,7.43,7.44,7.36,7.39,74000.0,7.43,7.44,7.36,7.39,74000.0
2012-06-26 09:40:00,7.39,7.42,7.38,7.39,66800.0,7.39,7.42,7.38,7.39,66800.0
2012-06-26 09:50:00,7.4,7.4,7.37,7.39,68000.0,7.4,7.4,7.37,7.39,68000.0
2012-06-26 10:00:00,7.39,7.43,7.36,7.36,176400.0,7.39,7.43,7.36,7.36,176400.0
2012-06-26 10:10:00,7.36,7.37,7.32,7.32,140400.0,7.36,7.37,7.32,7.32,140400.0
2012-06-26 10:20:00,7.32,7.39,7.29,7.38,210400.0,7.32,7.39,7.29,7.38,210400.0
2012-06-26 10:30:00,7.38,7.43,7.37,7.43,78400.0,7.38,7.43,7.37,7.43,78400.0
2012-06-26 10:40:00,7.42,7.44,7.42,7.43,58400.0,7.42,7.44,7.42,7.43,58400.0
2012-06-26 10:50:00,7.44,7.47,7.42,7.46,79600.0,7.44,7.47,7.42,7.46,79600.0
2012-06-26 11:00:00,7.46,7.48,7.45,7.45,87600.0,7.46,7.48,7.45,7.45,87600.0
2012-06-26 11:10:00,7.45,7.45,7.43,7.44,86800.0,7.45,7.45,7.43,7.44,86800.0
2012-06-26 11:20:00,7.43,7.46,7.43,7.45,59600.0,7.43,7.46,7.43,7.45,59600.0
2012-06-26 11:30:00,7.45,7.47,7.44,7.47,50400.0,7.45,7.47,7.44,7.47,50400.0
2012-06-26 11:40:00,7.47,7.47,7.44,7.45,77200.0,7.47,7.47,7.44,7.45,77200.0
2012-06-26 11:50:00,7.46,7.48,7.46,7.47,52800.0,7.46,7.48,7.46,7.47,52800.0
2012-06-26 12:00:00,7.47,7.49,7.47,7.49,71200.0,7.47,7.49,7.47,7.49,71200.0
2012-06-26 12:10:00,7.49,7.5,7.47,7.47,58400.0,7.49,7.5,7.47,7.47,58400.0
2012-06-26 12:20:00,7.47,7.49,7.46,7.49,27600.0,7.47,7.49,7.46,7.49,27600.0
2012-06-26 12:30:00,7.49,7.52,7.49,7.52,54800.0,7.49,7.52,7.49,7.52,54800.0
2012-06-26 12:40:00,7.52,7.55,7.52,7.54,50400.0,7.52,7.55,7.52,7.54,50400.0
2012-06-26 12:50:00,7.54,7.55,7.53,7.55,95200.0,7.54,7.55,7.53,7.55,95200.0
2012-06-26 13:00:00,7.55,7.58,7.51,7.52,336800.0,7.55,7.58,7.51,7.52,336800.0
2012-06-26 13:10:00,7.52,7.53,7.5,7.51,32800.0,7.52,7.53,7.5,7.51,32800.0
2012-06-26 13:20:00,7.52,7.52,7.51,7.51,25200.0,7.52,7.52,7.51,7.51,25200.0
2012-06-26 13:30:00,7.51,7.55,7.5,7.55,55600.0,7.51,7.55,7.5,7.55,55600.0
2012-06-26 13:40:00,7.55,7.55,7.54,7.55,65600.0,7.55,7.55,7.54,7.55,65600.0
2012-06-26 13:50:00,7.55,7.58,7.55,7.58,70800.0,7.55,7.58,7.55,7.58,70800.0
2012-06-26 14:00:00,7.58,7.62,7.57,7.61,82400.0,7.58,7.62,7.57,7.61,82400.0
2012-06-26 14:10:00,7.61,7.62,7.61,7.62,76400.0,7.61,7.62,7.61,7.62,76400.0
2012-06-26 14:20:00,7.62,7.64,7.62,7.63,52000.0,7.62,7.64,7.62,7.63,52000.0
2012-06-26 14:30:00,7.63,7.63,7.59,7.59,72800.0,7.63,7.63,7.59,7.59,72800.0
2012-06-26 14:40:00,7.6,7.62,7.58,7.58,50800.0,7.6,7.62,7.58,7.58,50800.0
2012-06-26 14:50:00,7.58,7.59,7.56,7.59,92400.0,7.58,7.59,7.56,7.59,92400.0
2012-06-26 15:00:00,7.59,7.6,7.57,7.59,85600.0,7.59,7.6,7.57,7.59,85600.0
2012-06-26 15:10:00,7.6,7.61,7.59,7.6,81600.0,7.6,7.61,7.59,7.6,81600.0
2012-06-26 15:20:00,7.6,7.61,7.58,7.6,94400.0,7.6,7.61,7.58,7.6,94400.0
2012-06-26 15:30:00,7.59,7.61,7.59,7.6,100400.0,7.59,7.61,7.59,7.6,100400.0
2012-06-26 15:40:00,7.6,7.63,7.59,7.61,334000.0,7.6,7.63,7.59,7.61,334000.0
2012-06-26 15:50:00,7.6,7.61,7.58,7.58,357600.0,7.6,7.61,7.58,7.58,357600.0
2012-06-27 09:30:00,7.34,7.53,7.29,7.51,437200.0,7.34,7.53,7.29,7.51,437200.0
2012-06-27 09:40:00,7.5,7.5,7.43,7.43,191200.0,7.5,7.5,7.43,7.43,191200.0
2012-06-27 09:50:00,7.44,7.52,7.43,7.52,186800.0,7.44,7.52,7.43,7.52,186800.0
2012-06-27 10:00:00,7.51,7.58,7.5,7.58,142400.0,7.51,7.58,7.5,7.58,142400.0
2012-06-27 10:10:00,7.57,7.63,7.56,7.61,156400.0,7.57,7.63,7.56,7.61,156400.0
2012-06-27 10:20:00,7.61,7.66,7.61,7.62,464400.0,7.61,7.66,7.61,7.62,464400.0
2012-06-27 10:30:00,7.62,7.62,7.51,7.52,245200.0,7.62,7.62,7.51,7.52,245200.0
2012-06-27 10:40:00,7.52,7.56,7.5,7.56,40400.0,7.52,7.56,7.5,7.56,40400.0
2012-06-27 10:50:00,7.56,7.57,7.54,7.56,39200.0,7.56,7.57,7.54,7.56,39200.0
2012-06-27 11:00:00,7.56,7.57,7.55,7.55,29200.0,7.56,7.57,7.55,7.55,29200.0
2012-06-27 11:10:00,7.56,7.59,7.54,7.59,103600.0,7.56,7.59,7.54,7.59,103600.0
2012-06-27 11:20:00,7.58,7.6,7.57,7.59,44000.0,7.58,7.6,7.57,7.59,44000.0
2012-06-27 11:30:00,7.59,7.63,7.58,7.63,85200.0,7.59,7.63,7.58,7.63,85200.0
2012-06-27 11:40:00,7.63,7.67,7.63,7.65,56800.0,7.63,7.67,7.63,7.65,56800.0
2012-06-27 11:50:00,7.65,7.66,7.64,7.64,31600.0,7.65,7.66,7.64,7.64,31600.0
2012-06-27 12:00:00,7.64,7.7,7.64,7.7,54000.0,7.64,7.7,7.64,7.7,54000.0
2012-06-27 12:10:00,7.7,7.74,7.68,7.73,157600.0,7.7,7.74,7.68,7.73,157600.0
2012-06-27 12:20:00,7.73,7.79,7.73,7.79,154400.0,7.73,7.79,7.73,7.79,154400.0
2012-06-27 12:30:00,7.79,7.8,7.77,7.78,176400.0,7.79,7.8,7.77,7.78,176400.0
2012-06-27 12:40:00,7.78,7.78,7.76,7.76,20800.0,7.78,7.78,7.76,7.76,20800.0
2012-06-27 12:50:00,7.76,7.81,7.76,7.8,81200.0,7.76,7.81,7.76,7.8,81200.0
2012-06-27 13:00:00,7.8,7.81,7.78,7.78,111600.0,7.8,7.81,7.78,7.78,111600.0
2012-06-27 13:10:00,7.78,7.78,7.74,7.78,403600.0,7.78,7.78,7.74,7.78,403600.0
2012-06-27 13:20:00,7.78,7.78,7.71,7.71,143200.0,7.78,7.78,7.71,7.71,143200.0
2012-06-27 13:30:00,7.71,7.76,7.7,7.7,291600.0,7.71,7.76,7.7,7.7,291600.0
2012-06-27 13:40:00,7.7,7.71,7.7,7.7,84400.0,7.7,7.71,7.7,7.7,84400.0
2012-06-27 13:50:00,7.7,7.7,7.67,7.69,86800.0,7.7,7.7,7.67,7.69,86800.0
2012-06-27 14:00:00,7.69,7.7,7.65,7.65,67600.0,7.69,7.7,7.65,7.65,67600.0
2012-06-27 14:10:00,7.65,7.66,7.63,7.63,172400.0,7.65,7.66,7.63,7.63,172400.0
2012-06-27 14:20:00,7.62,7.63,7.62,7.62,50400.0,7.62,7.63,7.62,7.62,50400.0
2012-06-27 14:30:00,7.63,7.64,7.61,7.62,47600.0,7.63,7.64,7.61,7.62,47600.0
2012-06-27 14:40:00,7.62,7.62,7.6,7.6,80800.0,7.62,7.62,7.6,7.6,80800.0
2012-06-27 14:50:00,7.6,7.61,7.59,7.59,100000.0,7.6,7.61,7.59,7.59,100000.0
2012-06-27 15:00:00,7.6,7.76,7.52,7.53,1488400.0,7.6,7.76,7.52,7.53,1488400.0
2012-06-27 15:10:00,7.53,7.56,7.49,7.53,294800.0,7.53,7.56,7.49,7.53,294800.0
2012-06-27 15:20:00,7.53,7.54,7.51,7.51,192000.0,7.53,7.54,7.51,7.51,192000.0
2012-06-27 15:30:00,7.51,7.52,7.47,7.49,264400.0,7.51,7.52,7.47,7.49,264400.0
2012-06-27 15:40:00,7.49,7.5,7.47,7.47,232000.0,7.49,7.5,7.47,7.47,232000.0
2012-06-27 15:50:00,7.46,7.5,7.46,7.48,496800.0,7.46,7.5,7.46,7.48,496800.0
2012-06-28 09:30:00,7.44,7.49,7.38,7.47,68400.0,7.44,7.49,7.38,7.47,68400.0
2012-06-28 09:40:00,7.48,7.49,7.45,7.49,66800.0,7.48,7.49,7.45,7.49,66800.0
2012-06-28 09:50:00,7.5,7.55,7.49,7.51,86000.0,7.5,7.55,7.49,7.51,86000.0
2012-06-28 10:00:00,7.51,8.16,7.42,7.9,1592800.0,7.51,8.16,7.42,7.9,1592800.0
2012-06-28 10:10:00,7.88,7.91,7.25,7.49,4808000.0,7.88,7.91,7.25,7.49,4808000.0
2012-06-28 10:20:00,7.49,8.3,7.49,8.26,4372400.0,7.49,8.3,7.49,8.26,4372400.0
2012-06-28 10:30:00,8.27,8.28,7.92,7.95,1296000.0,8.27,8.28,7.92,7.95,1296000.0
2012-06-28 10:40:00,7.95,7.98,7.69,7.72,873200.0,7.95,7.98,7.69,7.72,873200.0
2012-06-28 10:50:00,7.71,7.73,7.61,7.69,550800.0,7.71,7.73,7.61,7.69,550800.0
2012-06-28 11:00:00,7.68,7.69,7.63,7.66,338400.0,7.68,7.69,7.63,7.66,338400.0
2012-06-28 11:10:00,7.66,7.72,7.65,7.66,270000.0,7.66,7.72,7.65,7.66,270000.0
2012-06-28 11:20:00,7.66,7.77,7.65,7.74,240400.0,7.66,7.77,7.65,7.74,240400.0
2012-06-28 11:30:00,7.74,7.76,7.72,7.74,85600.0,7.74,7.76,7.72,7.74,85600.0
2012-06-28 11:40:00,7.74,7.8,7.73,7.8,442800.0,7.74,7.8,7.73,7.8,442800.0
2012-06-28 11:50:00,7.79,7.79,7.72,7.74,144800.0,7.79,7.79,7.72,7.74,144800.0
2012-06-28 12:00:00,7.75,7.82,7.74,7.8,251600.0,7.75,7.82,7.74,7.8,251600.0
2012-06-28 12:10:00,7.8,7.8,7.78,7.79,44000.0,7.8,7.8,7.78,7.79,44000.0
2012-06-28 12:20:00,7.8,7.87,7.79,7.85,184400.0,7.8,7.87,7.79,7.85,184400.0
2012-06-28 12:30:00,7.85,7.9,7.84,7.88,238800.0,7.85,7.9,7.84,7.88,238800.0
2012-06-28 12:40:00,7.89,7.97,7.88,7.93,112400.0,7.89,7.97,7.88,7.93,112400.0
2012-06-28 12:50:00,7.93,7.93,7.85,7.88,72000.0,7.93,7.93,7.85,7.88,72000.0
2012-06-28 13:00:00,7.87,7.89,7.86,7.88,60400.0,7.87,7.89,7.86,7.88,60400.0
2012-06-28 13:10:00,7.88,7.89,7.87,7.87,94400.0,7.88,7.89,7.87,7.87,94400.0
2012-06-28 13:20:00,7.87,7.87,7.8,7.82,269600.0,7.87,7.87,7.8,7.82,269600.0
2012-06-28 13:30:00,7.82,7.82,7.72,7.73,316400.0,7.82,7.82,7.72,7.73,316400.0
2012-06-28 13:40:00,7.74,7.76,7.73,7.75,112400.0,7.74,7.76,7.73,7.75,112400.0
2012-06-28 13:50:00,7.74,7.75,7.69,7.74,236800.0,7.74,7.75,7.69,7.74,236800.0
2012-06-28 14:00:00,7.74,7.77,7.71,7.72,265600.0,7.74,7.77,7.71,7.72,265600.0
2012-06-28 14:10:00,7.72,7.74,7.68,7.72,446000.0,7.72,7.74,7.68,7.72,446000.0
2012-06-28 14:20:00,7.72,7.72,7.65,7.65,161200.0,7.72,7.72,7.65,7.65,161200.0
2012-06-28 14:30:00,7.65,7.66,7.57,7.57,228400.0,7.65,7.66,7.57,7.57,228400.0
2012-06-28 14:40:00,7.57,7.58,7.56,7.56,244400.0,7.57,7.58,7.56,7.56,244400.0
2012-06-28 14:50:00,7.56,7.57,7.55,7.57,211200.0,7.56,7.57,7.55,7.57,211200.0
2012-06-28 15:00:00,7.57,7.63,7.56,7.63,283600.0,7.57,7.63,7.56,7.63,283600.0
2012-06-28 15:10:00,7.63,7.69,7.63,7.65,294400.0,7.63,7.69,7.63,7.65,294400.0
2012-06-28 15:20:00,7.64,7.65,7.61,7.63,169200.0,7.64,7.65,7.61,7.63,169200.0
2012-06-28 15:30:00,7.63,7.68,7.6,7.67,354000.0,7.63,7.68,7.6,7.67,354000.0
2012-06-28 15:40:00,7.68,7.68,7.64,7.64,346000.0,7.68,7.68,7.64,7.64,346000.0
2012-06-28 15:50:00,7.64,7.66,7.63,7.65,596800.0,7.64,7.66,7.63,7.65,596800.0
2012-06-29 09:30:00,7.89,7.94,7.8,7.82,172400.0,7.89,7.94,7.8,7.82,172400.0
2012-06-29 09:40:00,7.81,7.86,7.78,7.79,57600.0,7.81,7.86,7.78,7.79,57600.0
2012-06-29 09:50:00,7.79,7.8,7.75,7.76,90000.0,7.79,7.8,7.75,7.76,90000.0
2012-06-29 10:00:00,7.76,7.78,7.73,7.73,78800.0,7.76,7.78,7.73,7.73,78800.0
2012-06-29 10:10:00,7.73,7.74,7.68,7.68,172800.0,7.73,7.74,7.68,7.68,172800.0
2012-06-29 10:20:00,7.68,7.68,7.64,7.64,205600.0,7.68,7.68,7.64,7.64,205600.0
2012-06-29 10:30:00,7.64,7.65,7.59,7.6,255600.0,7.64,7.65,7.59,7.6,255600.0
2012-06-29 10:40:00,7.6,7.68,7.6,7.67,104000.0,7.6,7.68,7.6,7.67,104000.0
2012-06-29 10:50:00,7.67,7.71,7.67,7.7,519200.0,7.67,7.71,7.67,7.7,519200.0
2012-06-29 11:00:00,7.71,7.71,7.68,7.69,77600.0,7.71,7.71,7.68,7.69,77600.0
2012-06-29 11:10:00,7.69,7.71,7.63,7.71,285200.0,7.69,7.71,7.63,7.71,285200.0
2012-06-29 11:20:00,7.71,7.71,7.68,7.7,111600.0,7.71,7.71,7.68,7.7,111600.0
2012-06-29 11:30:00,7.7,7.71,7.69,7.7,77200.0,7.7,7.71,7.69,7.7,77200.0
2012-06-29 11:40:00,7.7,7.7,7.68,7.69,103600.0,7.7,7.7,7.68,7.69,103600.0
2012-06-29 11:50:00,7.69,7.7,7.68,7.7,69600.0,7.69,7.7,7.68,7.7,69600.0
2012-06-29 12:00:00,7.7,7.7,7.69,7.69,45200.0,7.7,7.7,7.69,7.69,45200.0
2012-06-29 12:10:00,7.7,7.7,7.68,7.68,136000.0,7.7,7.7,7.68,7.68,136000.0
2012-06-29 12:20:00,7.68,7.69,7.67,7.67,47600.0,7.68,7.69,7.67,7.67,47600.0
2012-06-29 12:30:00,7.67,7.67,7.65,7.65,107200.0,7.67,7.67,7.65,7.65,107200.0
2012-06-29 12:40:00,7.65,7.65,7.63,7.63,76400.0,7.65,7.65,7.63,7.63,76400.0
2012-06-29 12:50:00,7.63,7.66,7.63,7.66,95600.0,7.63,7.66,7.63,7.66,95600.0
2012-06-29 13:00:00,7.66,7.66,7.63,7.63,98400.0,7.66,7.66,7.63,7.63,98400.0
2012-06-29 13:10:00,7.63,7.65,7.63,7.65,57200.0,7.63,7.65,7.63,7.65,57200.0
2012-06-29 13:20:00,7.64,7.66,7.64,7.65,91200.0,7.64,7.66,7.64,7.65,91200.0
2012-06-29 13:30:00,7.65,7.66,7.65,7.66,56000.0,7.65,7.66,7.65,7.66,56000.0
2012-06-29 13:40:00,7.66,7.66,7.61,7.62,191600.0,7.66,7.66,7.61,7.62,191600.0
2012-06-29 13:50:00,7.62,7.63,7.61,7.63,66800.0,7.62,7.63,7.61,7.63,66800.0
2012-06-29 14:00:00,7.62,7.63,7.61,7.61,79600.0,7.62,7.63,7.61,7.61,79600.0
2012-06-29 14:10:00,7.61,7.61,7.6,7.6,104400.0,7.61,7.61,7.6,7.6,104400.0
2012-06-29 14:20:00,7.6,7.6,7.59,7.59,142800.0,7.6,7.6,7.59,7.59,142800.0
2012-06-29 14:30:00,7.59,7.59,7.52,7.53,265600.0,7.59,7.59,7.52,7.53,265600.0
2012-06-29 14:40:00,7.53,7.53,7.49,7.5,257600.0,7.53,7.53,7.49,7.5,257600.0
2012-06-29 14:50:00,7.5,7.55,7.5,7.53,140400.0,7.5,7.55,7.5,7.53,140400.0
2012-06-29 15:00:00,7.53,7.57,7.52,7.56,131600.0,7.53,7.57,7.52,7.56,131600.0
2012-06-29 15:10:00,7.56,7.59,7.55,7.55,173200.0,7.56,7.59,7.55,7.55,173200.0
2012-06-29 15:20:00,7.55,7.58,7.55,7.58,170000.0,7.55,7.58,7.55,7.58,170000.0
2012-06-29 15:30:00,7.58,7.58,7.51,7.51,282000.0,7.58,7.58,7.51,7.51,282000.0
2012-06-29 15:40:00,7.51,7.57,7.51,7.54,242000.0,7.51,7.57,7.51,7.54,242000.0
2012-06-29 15:50:00,7.54,7.56,7.5,7.54,758000.0,7.54,7.56,7.5,7.54,758000.0
2012-07-02 09:30:00,7.59,7.65,7.54,7.59,113200.0,7.59,7.65,7.54,7.59,113200.0
2012-07-02 09:40:00,7.59,7.6,7.52,7.57,87200.0,7.59,7.6,7.52,7.57,87200.0
2012-07-02 09:50:00,7.57,7.57,7.53,7.55,32000.0,7.57,7.57,7.53,7.55,32000.0
2012-07-02 10:00:00,7.54,7.56,7.52,7.56,136400.0,7.54,7.56,7.52,7.56,136400.0
2012-07-02 10:10:00,7.56,7.59,7.56,7.59,69200.0,7.56,7.59,7.56,7.59,69200.0
2012-07-02 10:20:00,7.59,7.62,7.58,7.61,138400.0,7.59,7.62,7.58,7.61,138400.0
2012-07-02 10:30:00,7.61,7.62,7.56,7.56,115600.0,7.61,7.62,7.56,7.56,115600.0
2012-07-02 10:40:00,7.56,7.56,7.54,7.55,71200.0,7.56,7.56,7.54,7.55,71200.0
2012-07-02 10:50:00,7.56,7.58,7.55,7.56,74000.0,7.56,7.58,7.55,7.56,74000.0
2012-07-02 11:00:00,7.55,7.57,7.52,7.52,147200.0,7.55,7.57,7.52,7.52,147200.0
2012-07-02 11:10:00,7.52,7.53,7.48,7.48,148400.0,7.52,7.53,7.48,7.48,148400.0
2012-07-02 11:20:00,7.48,7.49,7.45,7.45,82000.0,7.48,7.49,7.45,7.45,82000.0
2012-07-02 11:30:00,7.45,7.47,7.43,7.43,94800.0,7.45,7.47,7.43,7.43,94800.0
2012-07-02 11:40:00,7.43,7.43,7.38,7.4,170800.0,7.43,7.43,7.38,7.4,170800.0
2012-07-02 11:50:00,7.4,7.4,7.37,7.38,138800.0,7.4,7.4,7.37,7.38,138800.0
2012-07-02 12:00:00,7.38,7.39,7.35,7.35,129200.0,7.38,7.39,7.35,7.35,129200.0
2012-07-02 12:10:00,7.35,7.39,7.35,7.38,104800.0,7.35,7.39,7.35,7.38,104800.0
2012-07-02 12:20:00,7.37,7.42,7.37,7.4,83600.0,7.37,7.42,7.37,7.4,83600.0
2012-07-02 12:30:00,7.4,7.42,7.4,7.41,46000.0,7.4,7.42,7.4,7.41,46000.0
2012-07-02 12:40:00,7.41,7.42,7.39,7.42,55200.0,7.41,7.42,7.39,7.42,55200.0
2012-07-02 12:50:00,7.42,7.44,7.41,7.44,150000.0,7.42,7.44,7.41,7.44,150000.0
2012-07-02 13:00:00,7.43,7.47,7.43,7.47,167600.0,7.43,7.47,7.43,7.47,167600.0
2012-07-02 13:10:00,7.47,7.49,7.45,7.46,198000.0,7.47,7.49,7.45,7.46,198000.0
2012-07-02 13:20:00,7.46,7.46,7.43,7.44,85600.0,7.46,7.46,7.43,7.44,85600.0
2012-07-02 13:30:00,7.45,7.45,7.44,7.45,52000.0,7.45,7.45,7.44,7.45,52000.0
2012-07-02 13:40:00,7.45,7.45,7.44,7.44,56400.0,7.45,7.45,7.44,7.44,56400.0
2012-07-02 13:50:00,7.45,7.45,7.42,7.42,49600.0,7.45,7.45,7.42,7.42,49600.0
2012-07-02 14:00:00,7.42,7.42,7.39,7.41,74800.0,7.42,7.42,7.39,7.41,74800.0
2012-07-02 14:10:00,7.41,7.43,7.41,7.43,59600.0,7.41,7.43,7.41,7.43,59600.0
2012-07-02 14:20:00,7.43,7.43,7.42,7.42,72800.0,7.43,7.43,7.42,7.42,72800.0
2012-07-02 14:30:00,7.43,7.44,7.42,7.44,71600.0,7.43,7.44,7.42,7.44,71600.0
2012-07-02 14:40:00,7.44,7.45,7.43,7.44,86400.0,7.44,7.45,7.43,7.44,86400.0
2012-07-02 14:50:00,7.44,7.45,7.43,7.45,234800.0,7.44,7.45,7.43,7.45,234800.0
2012-07-02 15:00:00,7.45,7.45,7.44,7.44,151200.0,7.45,7.45,7.44,7.44,151200.0
2012-07-02 15:10:00,7.44,7.45,7.43,7.44,136400.0,7.44,7.45,7.43,7.44,136400.0
2012-07-02 15:20:00,7.44,7.45,7.43,7.45,123200.0,7.44,7.45,7.43,7.45,123200.0
2012-07-02 15:30:00,7.45,7.45,7.43,7.44,138800.0,7.45,7.45,7.43,7.44,138800.0
2012-07-02 15:40:00,7.44,7.45,7.43,7.45,216000.0,7.44,7.45,7.43,7.45,216000.0
2012-07-02 15:50:00,7.44,7.47,7.44,7.47,324000.0,7.44,7.47,7.44,7.47,324000.0
2012-07-03 09:30:00,7.47,7.47,7.4,7.41,40400.0,7.47,7.47,7.4,7.41,40400.0
2012-07-03 09:40:00,7.41,7.46,7.41,7.45,42800.0,7.41,7.46,7.41,7.45,42800.0
2012-07-03 09:50:00,7.45,7.46,7.44,7.45,20800.0,7.45,7.46,7.44,7.45,20800.0
2012-07-03 10:00:00,7.45,7.47,7.44,7.45,25200.0,7.45,7.47,7.44,7.45,25200.0
2012-07-03 10:10:00,7.46,7.46,7.42,7.42,21200.0,7.46,7.46,7.42,7.42,21200.0
2012-07-03 10:20:00,7.43,7.44,7.42,7.43,31200.0,7.43,7.44,7.42,7.43,31200.0
2012-07-03 10:30:00,7.43,7.44,7.41,7.43,51200.0,7.43,7.44,7.41,7.43,51200.0
2012-07-03 10:40:00,7.42,7.43,7.4,7.41,83200.0,7.42,7.43,7.4,7.41,83200.0
2012-07-03 10:50:00,7.41,7.41,7.38,7.38,45200.0,7.41,7.41,7.38,7.38,45200.0
2012-07-03 11:00:00,7.39,7.41,7.39,7.4,88000.0,7.39,7.41,7.39,7.4,88000.0
2012-07-03 11:10:00,7.41,7.42,7.4,7.41,109600.0,7.41,7.42,7.4,7.41,109600.0
2012-07-03 11:20:00,7.41,7.43,7.4,7.43,58000.0,7.41,7.43,7.4,7.43,58000.0
2012-07-03 11:30:00,7.44,7.45,7.43,7.44,73600.0,7.44,7.45,7.43,7.44,73600.0
2012-07-03 11:40:00,7.44,7.45,7.43,7.44,30000.0,7.44,7.45,7.43,7.44,30000.0
2012-07-03 11:50:00,7.44,7.45,7.42,7.42,66800.0,7.44,7.45,7.42,7.42,66800.0
2012-07-03 12:00:00,7.42,7.43,7.41,7.41,52800.0,7.42,7.43,7.41,7.41,52800.0
2012-07-03 12:10:00,7.41,7.42,7.4,7.4,42400.0,7.41,7.42,7.4,7.4,42400.0
2012-07-03 12:20:00,7.4,7.4,7.39,7.4,71600.0,7.4,7.4,7.39,7.4,71600.0
2012-07-03 12:30:00,7.4,7.44,7.39,7.44,152400.0,7.4,7.44,7.39,7.44,152400.0
2012-07-03 12:40:00,7.44,7.44,7.41,7.41,128800.0,7.44,7.44,7.41,7.41,128800.0
2012-07-03 12:50:00,7.41,7.43,7.41,7.43,231600.0,7.41,7.43,7.41,7.43,231600.0
2012-07-05 09:30:00,7.44,7.49,7.42,7.47,46400.0,7.44,7.49,7.42,7.47,46400.0
2012-07-05 09:40:00,7.46,7.49,7.46,7.47,55600.0,7.46,7.49,7.46,7.47,55600.0
2012-07-05 09:50:00,7.45,7.45,7.41,7.42,76000.0,7.45,7.45,7.41,7.42,76000.0
2012-07-05 10:00:00,7.42,7.45,7.42,7.45,50000.0,7.42,7.45,7.42,7.45,50000.0
2012-07-05 10:10:00,7.45,7.46,7.43,7.46,26000.0,7.45,7.46,7.43,7.46,26000.0
2012-07-05 10:20:00,7.46,7.49,7.45,7.46,47200.0,7.46,7.49,7.45,7.46,47200.0
2012-07-05 10:30:00,7.45,7.47,7.45,7.45,35200.0,7.45,7.47,7.45,7.45,35200.0
2012-07-05 10:40:00,7.46,7.49,7.45,7.49,38400.0,7.46,7.49,7.45,7.49,38400.0
2012-07-05 10:50:00,7.49,7.49,7.45,7.45,72400.0,7.49,7.49,7.45,7.45,72400.0
2012-07-05 11:00:00,7.45,7.47,7.45,7.46,26000.0,7.45,7.47,7.45,7.46,26000.0
2012-07-05 11:10:00,7.47,7.47,7.45,7.46,30000.0,7.47,7.47,7.45,7.46,30000.0
2012-07-05 11:20:00,7.46,7.46,7.43,7.43,60400.0,7.46,7.46,7.43,7.43,60400.0
2012-07-05 11:30:00,7.44,7.47,7.43,7.43,95600.0,7.44,7.47,7.43,7.43,95600.0
2012-07-05 11:40:00,7.43,7.46,7.43,7.45,43200.0,7.43,7.46,7.43,7.45,43200.0
2012-07-05 11:50:00,7.45,7.45,7.43,7.43,63200.0,7.45,7.45,7.43,7.43,63200.0
2012-07-05 12:00:00,7.43,7.45,7.43,7.43,54400.0,7.43,7.45,7.43,7.43,54400.0
2012-07-05 12:10:00,7.43,7.45,7.43,7.43,18000.0,7.43,7.45,7.43,7.43,18000.0
2012-07-05 12:20:00,7.43,7.44,7.43,7.43,25600.0,7.43,7.44,7.43,7.43,25600.0
2012-07-05 12:30:00,7.43,7.46,7.43,7.46,61600.0,7.43,7.46,7.43,7.46,61600.0
2012-07-05 12:40:00,7.46,7.46,7.45,7.46,22400.0,7.46,7.46,7.45,7.46,22400.0
2012-07-05 12:50:00,7.46,7.47,7.45,7.46,36400.0,7.46,7.47,7.45,7.46,36400.0
2012-07-05 13:00:00,7.47,7.48,7.46,7.47,22000.0,7.47,7.48,7.46,7.47,22000.0
2012-07-05 13:10:00,7.47,7.48,7.46,7.47,31200.0,7.47,7.48,7.46,7.47,31200.0
2012-07-05 13:20:00,7.47,7.47,7.46,7.47,36800.0,7.47,7.47,7.46,7.47,36800.0
2012-07-05 13:30:00,7.47,7.47,7.45,7.47,43200.0,7.47,7.47,7.45,7.47,43200.0
2012-07-05 13:40:00,7.47,7.47,7.46,7.47,44000.0,7.47,7.47,7.46,7.47,44000.0
2012-07-05 13:50:00,7.46,7.46,7.45,7.45,41200.0,7.46,7.46,7.45,7.45,41200.0
2012-07-05 14:00:00,7.45,7.45,7.44,7.44,36800.0,7.45,7.45,7.44,7.44,36800.0
2012-07-05 14:10:00,7.44,7.46,7.44,7.46,33600.0,7.44,7.46,7.44,7.46,33600.0
2012-07-05 14:20:00,7.46,7.46,7.45,7.45,34000.0,7.46,7.46,7.45,7.45,34000.0
2012-07-05 14:30:00,7.45,7.45,7.44,7.44,75600.0,7.45,7.45,7.44,7.44,75600.0
2012-07-05 14:40:00,7.44,7.45,7.43,7.44,51600.0,7.44,7.45,7.43,7.44,51600.0
2012-07-05 14:50:00,7.45,7.45,7.42,7.43,40000.0,7.45,7.45,7.42,7.43,40000.0
2012-07-05 15:00:00,7.43,7.45,7.42,7.45,136400.0,7.43,7.45,7.42,7.45,136400.0
2012-07-05 15:10:00,7.45,7.45,7.43,7.43,78800.0,7.45,7.45,7.43,7.43,78800.0
2012-07-05 15:20:00,7.43,7.45,7.42,7.44,96000.0,7.43,7.45,7.42,7.44,96000.0
2012-07-05 15:30:00,7.44,7.44,7.43,7.43,73600.0,7.44,7.44,7.43,7.43,73600.0
2012-07-05 15:40:00,7.43,7.45,7.43,7.44,201200.0,7.43,7.45,7.43,7.44,201200.0
2012-07-05 15:50:00,7.44,7.45,7.43,7.43,182800.0,7.44,7.45,7.43,7.43,182800.0
2012-07-06 09:30:00,7.38,7.43,7.33,7.39,42800.0,7.38,7.43,7.33,7.39,42800.0
2012-07-06 09:40:00,7.39,7.39,7.35,7.35,36400.0,7.39,7.39,7.35,7.35,36400.0
2012-07-06 09:50:00,7.35,7.4,7.35,7.4,16000.0,7.35,7.4,7.35,7.4,16000.0
2012-07-06 10:00:00,7.4,7.4,7.35,7.36,54800.0,7.4,7.4,7.35,7.36,54800.0
2012-07-06 10:10:00,7.35,7.37,7.35,7.36,56000.0,7.35,7.37,7.35,7.36,56000.0
2012-07-06 10:20:00,7.36,7.36,7.32,7.33,71200.0,7.36,7.36,7.32,7.33,71200.0
2012-07-06 10:30:00,7.33,7.34,7.32,7.34,54000.0,7.33,7.34,7.32,7.34,54000.0
2012-07-06 10:40:00,7.34,7.36,7.32,7.33,32000.0,7.34,7.36,7.32,7.33,32000.0
2012-07-06 10:50:00,7.32,7.33,7.32,7.32,18400.0,7.32,7.33,7.32,7.32,18400.0
2012-07-06 11:00:00,7.32,7.34,7.32,7.33,33600.0,7.32,7.34,7.32,7.33,33600.0
2012-07-06 11:10:00,7.33,7.34,7.32,7.34,40400.0,7.33,7.34,7.32,7.34,40400.0
2012-07-06 11:20:00,7.33,7.33,7.31,7.32,55600.0,7.33,7.33,7.31,7.32,55600.0
2012-07-06 11:30:00,7.32,7.32,7.31,7.31,52000.0,7.32,7.32,7.31,7.31,52000.0
2012-07-06 11:40:00,7.31,7.32,7.31,7.31,35600.0,7.31,7.32,7.31,7.31,35600.0
2012-07-06 11:50:00,7.31,7.32,7.31,7.31,46800.0,7.31,7.32,7.31,7.31,46800.0
2012-07-06 12:00:00,7.31,7.32,7.3,7.31,273200.0,7.31,7.32,7.3,7.31,273200.0
2012-07-06 12:10:00,7.31,7.31,7.28,7.29,43600.0,7.31,7.31,7.28,7.29,43600.0
2012-07-06 12:20:00,7.3,7.3,7.27,7.28,36800.0,7.3,7.3,7.27,7.28,36800.0
2012-07-06 12:30:00,7.28,7.3,7.28,7.28,28400.0,7.28,7.3,7.28,7.28,28400.0
2012-07-06 12:40:00,7.28,7.29,7.28,7.29,65600.0,7.28,7.29,7.28,7.29,65600.0
2012-07-06 12:50:00,7.29,7.29,7.28,7.29,34000.0,7.29,7.29,7.28,7.29,34000.0
2012-07-06 13:00:00,7.29,7.3,7.27,7.3,84400.0,7.29,7.3,7.27,7.3,84400.0
2012-07-06 13:10:00,7.29,7.29,7.29,7.29,55600.0,7.29,7.29,7.29,7.29,55600.0
2012-07-06 13:20:00,7.29,7.29,7.27,7.27,46000.0,7.29,7.29,7.27,7.27,46000.0
2012-07-06 13:30:00,7.28,7.29,7.28,7.29,34800.0,7.28,7.29,7.28,7.29,34800.0
2012-07-06 13:40:00,7.29,7.29,7.28,7.28,40800.0,7.29,7.29,7.28,7.28,40800.0
2012-07-06 13:50:00,7.28,7.29,7.27,7.29,52000.0,7.28,7.29,7.27,7.29,52000.0
2012-07-06 14:00:00,7.29,7.29,7.28,7.28,51200.0,7.29,7.29,7.28,7.28,51200.0
2012-07-06 14:10:00,7.28,7.28,7.26,7.26,76800.0,7.28,7.28,7.26,7.26,76800.0
2012-07-06 14:20:00,7.26,7.27,7.25,7.25,88000.0,7.26,7.27,7.25,7.25,88000.0
2012-07-06 14:30:00,7.25,7.26,7.24,7.25,86400.0,7.25,7.26,7.24,7.25,86400.0
2012-07-06 14:40:00,7.25,7.25,7.23,7.24,72800.0,7.25,7.25,7.23,7.24,72800.0
2012-07-06 14:50:00,7.24,7.24,7.23,7.23,104000.0,7.24,7.24,7.23,7.23,104000.0
2012-07-06 15:00:00,7.23,7.23,7.23,7.23,111200.0,7.23,7.23,7.23,7.23,111200.0
2012-07-06 15:10:00,7.23,7.23,7.23,7.23,147600.0,7.23,7.23,7.23,7.23,147600.0
2012-07-06 15:20:00,7.23,7.23,7.22,7.23,159200.0,7.23,7.23,7.22,7.23,159200.0
2012-07-06 15:30:00,7.23,7.23,7.22,7.22,258000.0,7.23,7.23,7.22,7.22,258000.0
2012-07-06 15:40:00,7.22,7.23,7.22,7.22,295600.0,7.22,7.23,7.22,7.22,295600.0
2012-07-06 15:50:00,7.22,7.24,7.22,7.23,493600.0,7.22,7.24,7.22,7.23,493600.0
2012-07-09 09:30:00,8.09,8.58,8.05,8.41,3205600.0,8.09,8.58,8.05,8.41,3205600.0
2012-07-09 09:40:00,8.41,8.49,8.31,8.42,1260800.0,8.41,8.49,8.31,8.42,1260800.0
2012-07-09 09:50:00,8.42,8.68,8.42,8.59,1755600.0,8.42,8.68,8.42,8.59,1755600.0
2012-07-09 10:00:00,8.59,8.61,8.49,8.51,833200.0,8.59,8.61,8.49,8.51,833200.0
2012-07-09 10:10:00,8.5,8.6,8.45,8.51,491600.0,8.5,8.6,8.45,8.51,491600.0
2012-07-09 10:20:00,8.5,8.56,8.48,8.49,354800.0,8.5,8.56,8.48,8.49,354800.0
2012-07-09 10:30:00,8.49,8.55,8.46,8.49,804000.0,8.49,8.55,8.46,8.49,804000.0
2012-07-09 10:40:00,8.5,8.58,8.49,8.57,568400.0,8.5,8.58,8.49,8.57,568400.0
2012-07-09 10:50:00,8.58,8.74,8.58,8.72,866000.0,8.58,8.74,8.58,8.72,866000.0
2012-07-09 11:00:00,8.72,8.77,8.63,8.74,644400.0,8.72,8.77,8.63,8.74,644400.0
2012-07-09 11:10:00,8.74,8.79,8.68,8.68,700800.0,8.74,8.79,8.68,8.68,700800.0
2012-07-09 11:20:00,8.7,8.71,8.56,8.63,361200.0,8.7,8.71,8.56,8.63,361200.0
2012-07-09 11:30:00,8.62,8.63,8.56,8.62,231200.0,8.62,8.63,8.56,8.62,231200.0
2012-07-09 11:40:00,8.62,8.71,8.61,8.68,209600.0,8.62,8.71,8.61,8.68,209600.0
2012-07-09 11:50:00,8.68,8.72,8.65,8.7,198000.0,8.68,8.72,8.65,8.7,198000.0
2012-07-09 12:00:00,8.71,8.75,8.69,8.71,178400.0,8.71,8.75,8.69,8.71,178400.0
2012-07-09 12:10:00,8.71,8.76,8.7,8.71,177200.0,8.71,8.76,8.7,8.71,177200.0
2012-07-09 12:20:00,8.7,8.76,8.69,8.76,183600.0,8.7,8.76,8.69,8.76,183600.0
2012-07-09 12:30:00,8.76,8.76,8.65,8.72,196400.0,8.76,8.76,8.65,8.72,196400.0
2012-07-09 12:40:00,8.72,8.72,8.67,8.67,152400.0,8.72,8.72,8.67,8.67,152400.0
2012-07-09 12:50:00,8.68,8.7,8.62,8.66,143600.0,8.68,8.7,8.62,8.66,143600.0
2012-07-09 13:00:00,8.65,8.67,8.61,8.63,142000.0,8.65,8.67,8.61,8.63,142000.0
2012-07-09 13:10:00,8.64,8.68,8.63,8.68,148000.0,8.64,8.68,8.63,8.68,148000.0
2012-07-09 13:20:00,8.68,8.73,8.66,8.69,246000.0,8.68,8.73,8.66,8.69,246000.0
2012-07-09 13:30:00,8.69,8.69,8.6,8.67,245600.0,8.69,8.69,8.6,8.67,245600.0
2012-07-09 13:40:00,8.68,8.71,8.67,8.67,353200.0,8.68,8.71,8.67,8.67,353200.0
2012-07-09 13:50:00,8.68,8.7,8.66,8.68,208400.0,8.68,8.7,8.66,8.68,208400.0
2012-07-09 14:00:00,8.68,8.69,8.67,8.68,171600.0,8.68,8.69,8.67,8.68,171600.0
2012-07-09 14:10:00,8.68,8.69,8.66,8.69,327600.0,8.68,8.69,8.66,8.69,327600.0
2012-07-09 14:20:00,8.69,8.73,8.67,8.67,235600.0,8.69,8.73,8.67,8.67,235600.0
2012-07-09 14:30:00,8.68,8.69,8.66,8.68,141600.0,8.68,8.69,8.66,8.68,141600.0
2012-07-09 14:40:00,8.67,8.68,8.62,8.67,433600.0,8.67,8.68,8.62,8.67,433600.0
2012-07-09 14:50:00,8.67,8.69,8.63,8.68,251600.0,8.67,8.69,8.63,8.68,251600.0
2012-07-09 15:00:00,8.68,8.73,8.67,8.71,224000.0,8.68,8.73,8.67,8.71,224000.0
2012-07-09 15:10:00,8.71,8.72,8.66,8.72,261600.0,8.71,8.72,8.66,8.72,261600.0
2012-07-09 15:20:00,8.72,8.73,8.65,8.69,245200.0,8.72,8.73,8.65,8.69,245200.0
2012-07-09 15:30:00,8.69,8.74,8.68,8.7,326400.0,8.69,8.74,8.68,8.7,326400.0
2012-07-09 15:40:00,8.7,8.7,8.65,8.65,636000.0,8.7,8.7,8.65,8.65,636000.0
2012-07-09 15:50:00,8.66,8.71,8.64,8.7,927600.0,8.66,8.71,8.64,8.7,927600.0
2012-07-10 09:30:00,8.72,8.78,8.67,8.77,208000.0,8.72,8.78,8.67,8.77,208000.0
2012-07-10 09:40:00,8.76,8.77,8.63,8.64,304400.0,8.76,8.77,8.63,8.64,304400.0
2012-07-10 09:50:00,8.64,8.65,8.55,8.58,365600.0,8.64,8.65,8.55,8.58,365600.0
2012-07-10 10:00:00,8.58,8.58,8.48,8.49,471200.0,8.58,8.58,8.48,8.49,471200.0
2012-07-10 10:10:00,8.48,8.5,8.43,8.44,216400.0,8.48,8.5,8.43,8.44,216400.0
2012-07-10 10:20:00,8.44,8.49,8.43,8.45,165600.0,8.44,8.49,8.43,8.45,165600.0
2012-07-10 10:30:00,8.45,8.46,8.4,8.42,149200.0,8.45,8.46,8.4,8.42,149200.0
2012-07-10 10:40:00,8.42,8.5,8.41,8.49,102400.0,8.42,8.5,8.41,8.49,102400.0
2012-07-10 10:50:00,8.49,8.52,8.47,8.51,152400.0,8.49,8.52,8.47,8.51,152400.0
2012-07-10 11:00:00,8.51,8.52,8.45,8.47,124800.0,8.51,8.52,8.45,8.47,124800.0
2012-07-10 11:10:00,8.46,8.51,8.45,8.5,61200.0,8.46,8.51,8.45,8.5,61200.0
2012-07-10 11:20:00,8.51,8.54,8.49,8.51,113600.0,8.51,8.54,8.49,8.51,113600.0
2012-07-10 11:30:00,8.49,8.52,8.49,8.51,85600.0,8.49,8.52,8.49,8.51,85600.0
2012-07-10 11:40:00,8.51,8.51,8.47,8.5,116400.0,8.51,8.51,8.47,8.5,116400.0
2012-07-10 11:50:00,8.5,8.51,8.45,8.46,66800.0,8.5,8.51,8.45,8.46,66800.0
2012-07-10 12:00:00,8.46,8.46,8.44,8.45,48000.0,8.46,8.46,8.44,8.45,48000.0
2012-07-10 12:10:00,8.44,8.46,8.42,8.43,45600.0,8.44,8.46,8.42,8.43,45600.0
2012-07-10 12:20:00,8.44,8.46,8.44,8.45,40000.0,8.44,8.46,8.44,8.45,40000.0
2012-07-10 12:30:00,8.45,8.45,8.44,8.45,64400.0,8.45,8.45,8.44,8.45,64400.0
2012-07-10 12:40:00,8.46,8.47,8.44,8.45,53600.0,8.46,8.47,8.44,8.45,53600.0
2012-07-10 12:50:00,8.44,8.47,8.42,8.43,69600.0,8.44,8.47,8.42,8.43,69600.0
2012-07-10 13:00:00,8.43,8.44,8.43,8.43,51600.0,8.43,8.44,8.43,8.43,51600.0
2012-07-10 13:10:00,8.43,8.44,8.42,8.44,36800.0,8.43,8.44,8.42,8.44,36800.0
2012-07-10 13:20:00,8.44,8.44,8.41,8.43,62000.0,8.44,8.44,8.41,8.43,62000.0
2012-07-10 13:30:00,8.42,8.44,8.4,8.41,59200.0,8.42,8.44,8.4,8.41,59200.0
2012-07-10 13:40:00,8.41,8.43,8.38,8.39,58800.0,8.41,8.43,8.38,8.39,58800.0
2012-07-10 13:50:00,8.39,8.41,8.38,8.38,65600.0,8.39,8.41,8.38,8.38,65600.0
2012-07-10 14:00:00,8.39,8.44,8.38,8.42,69600.0,8.39,8.44,8.38,8.42,69600.0
2012-07-10 14:10:00,8.42,8.44,8.41,8.42,68000.0,8.42,8.44,8.41,8.42,68000.0
2012-07-10 14:20:00,8.42,8.48,8.42,8.47,215600.0,8.42,8.48,8.42,8.47,215600.0
2012-07-10 14:30:00,8.47,8.5,8.46,8.5,148400.0,8.47,8.5,8.46,8.5,148400.0
2012-07-10 14:40:00,8.5,8.55,8.49,8.54,340800.0,8.5,8.55,8.49,8.54,340800.0
2012-07-10 14:50:00,8.54,8.59,8.53,8.57,249600.0,8.54,8.59,8.53,8.57,249600.0
2012-07-10 15:00:00,8.57,8.61,8.57,8.58,250400.0,8.57,8.61,8.57,8.58,250400.0
2012-07-10 15:10:00,8.59,8.61,8.58,8.6,171200.0,8.59,8.61,8.58,8.6,171200.0
2012-07-10 15:20:00,8.6,8.62,8.58,8.61,203200.0,8.6,8.62,8.58,8.61,203200.0
2012-07-10 15:30:00,8.61,8.62,8.59,8.59,203200.0,8.61,8.62,8.59,8.59,203200.0
2012-07-10 15:40:00,8.59,8.62,8.58,8.62,292800.0,8.59,8.62,8.58,8.62,292800.0
2012-07-10 15:50:00,8.62,8.64,8.59,8.6,523200.0,8.62,8.64,8.59,8.6,523200.0
2012-07-11 09:30:00,8.63,8.69,8.57,8.66,197600.0,8.63,8.69,8.57,8.66,197600.0
2012-07-11 09:40:00,8.65,8.72,8.65,8.69,131200.0,8.65,8.72,8.65,8.69,131200.0
2012-07-11 09:50:00,8.69,8.74,8.69,8.72,83600.0,8.69,8.74,8.69,8.72,83600.0
2012-07-11 10:00:00,8.72,8.84,8.72,8.84,276400.0,8.72,8.84,8.72,8.84,276400.0
2012-07-11 10:10:00,8.83,8.87,8.79,8.82,247600.0,8.83,8.87,8.79,8.82,247600.0
2012-07-11 10:20:00,8.82,8.85,8.81,8.82,118800.0,8.82,8.85,8.81,8.82,118800.0
2012-07-11 10:30:00,8.82,8.83,8.79,8.81,221600.0,8.82,8.83,8.79,8.81,221600.0
2012-07-11 10:40:00,8.81,8.82,8.74,8.75,297600.0,8.81,8.82,8.74,8.75,297600.0
2012-07-11 10:50:00,8.74,8.74,8.68,8.69,196800.0,8.74,8.74,8.68,8.69,196800.0
2012-07-11 11:00:00,8.69,8.74,8.69,8.72,120800.0,8.69,8.74,8.69,8.72,120800.0
2012-07-11 11:10:00,8.72,8.72,8.68,8.69,60400.0,8.72,8.72,8.68,8.69,60400.0
2012-07-11 11:20:00,8.69,8.72,8.68,8.69,65200.0,8.69,8.72,8.68,8.69,65200.0
2012-07-11 11:30:00,8.68,8.72,8.68,8.72,38000.0,8.68,8.72,8.68,8.72,38000.0
2012-07-11 11:40:00,8.72,8.73,8.71,8.71,44000.0,8.72,8.73,8.71,8.71,44000.0
2012-07-11 11:50:00,8.7,8.7,8.68,8.7,33600.0,8.7,8.7,8.68,8.7,33600.0
2012-07-11 12:00:00,8.7,8.74,8.69,8.69,69200.0,8.7,8.74,8.69,8.69,69200.0
2012-07-11 12:10:00,8.68,8.69,8.66,8.67,47200.0,8.68,8.69,8.66,8.67,47200.0
2012-07-11 12:20:00,8.66,8.71,8.66,8.71,52400.0,8.66,8.71,8.66,8.71,52400.0
2012-07-11 12:30:00,8.7,8.7,8.69,8.7,35200.0,8.7,8.7,8.69,8.7,35200.0
2012-07-11 12:40:00,8.69,8.7,8.67,8.67,51200.0,8.69,8.7,8.67,8.67,51200.0
2012-07-11 12:50:00,8.67,8.68,8.66,8.68,58800.0,8.67,8.68,8.66,8.68,58800.0
2012-07-11 13:00:00,8.68,8.68,8.66,8.67,60800.0,8.68,8.68,8.66,8.67,60800.0
2012-07-11 13:10:00,8.67,8.68,8.64,8.64,55200.0,8.67,8.68,8.64,8.64,55200.0
2012-07-11 13:20:00,8.64,8.67,8.64,8.65,50400.0,8.64,8.67,8.64,8.65,50400.0
2012-07-11 13:30:00,8.65,8.65,8.63,8.64,39200.0,8.65,8.65,8.63,8.64,39200.0
2012-07-11 13:40:00,8.64,8.66,8.63,8.66,73200.0,8.64,8.66,8.63,8.66,73200.0
2012-07-11 13:50:00,8.66,8.68,8.66,8.68,68000.0,8.66,8.68,8.66,8.68,68000.0
2012-07-11 14:00:00,8.68,8.69,8.65,8.67,85200.0,8.68,8.69,8.65,8.67,85200.0
2012-07-11 14:10:00,8.67,8.69,8.65,8.67,58400.0,8.67,8.69,8.65,8.67,58400.0
2012-07-11 14:20:00,8.67,8.67,8.64,8.66,80000.0,8.67,8.67,8.64,8.66,80000.0
2012-07-11 14:30:00,8.65,8.67,8.65,8.66,76800.0,8.65,8.67,8.65,8.66,76800.0
2012-07-11 14:40:00,8.66,8.67,8.65,8.65,69600.0,8.66,8.67,8.65,8.65,69600.0
2012-07-11 14:50:00,8.66,8.69,8.65,8.65,56000.0,8.66,8.69,8.65,8.65,56000.0
2012-07-11 15:00:00,8.65,8.69,8.65,8.68,63600.0,8.65,8.69,8.65,8.68,63600.0
2012-07-11 15:10:00,8.69,8.7,8.66,8.69,65600.0,8.69,8.7,8.66,8.69,65600.0
2012-07-11 15:20:00,8.69,8.69,8.65,8.67,76800.0,8.69,8.69,8.65,8.67,76800.0
2012-07-11 15:30:00,8.67,8.68,8.66,8.68,82000.0,8.67,8.68,8.66,8.68,82000.0
2012-07-11 15:40:00,8.68,8.72,8.68,8.71,99600.0,8.68,8.72,8.68,8.71,99600.0
2012-07-11 15:50:00,8.71,8.72,8.69,8.69,229200.0,8.71,8.72,8.69,8.69,229200.0
2012-07-12 09:30:00,8.6,8.63,8.57,8.6,41600.0,8.6,8.63,8.57,8.6,41600.0
2012-07-12 09:40:00,8.59,8.6,8.56,8.56,42400.0,8.59,8.6,8.56,8.56,42400.0
2012-07-12 09:50:00,8.56,8.59,8.56,8.58,22800.0,8.56,8.59,8.56,8.58,22800.0
2012-07-12 10:00:00,8.57,8.59,8.55,8.56,48000.0,8.57,8.59,8.55,8.56,48000.0
2012-07-12 10:10:00,8.55,8.56,8.52,8.52,30000.0,8.55,8.56,8.52,8.52,30000.0
2012-07-12 10:20:00,8.53,8.57,8.53,8.57,68800.0,8.53,8.57,8.53,8.57,68800.0
2012-07-12 10:30:00,8.56,8.57,8.52,8.52,95600.0,8.56,8.57,8.52,8.52,95600.0
2012-07-12 10:40:00,8.52,8.53,8.48,8.48,82400.0,8.52,8.53,8.48,8.48,82400.0
2012-07-12 10:50:00,8.48,8.52,8.47,8.52,65200.0,8.48,8.52,8.47,8.52,65200.0
2012-07-12 11:00:00,8.52,8.55,8.52,8.55,52800.0,8.52,8.55,8.52,8.55,52800.0
2012-07-12 11:10:00,8.55,8.56,8.54,8.55,52000.0,8.55,8.56,8.54,8.55,52000.0
2012-07-12 11:20:00,8.55,8.59,8.55,8.59,34000.0,8.55,8.59,8.55,8.59,34000.0
2012-07-12 11:30:00,8.59,8.63,8.58,8.63,37200.0,8.59,8.63,8.58,8.63,37200.0
2012-07-12 11:40:00,8.62,8.63,8.61,8.63,39600.0,8.62,8.63,8.61,8.63,39600.0
2012-07-12 11:50:00,8.63,8.64,8.61,8.62,51600.0,8.63,8.64,8.61,8.62,51600.0
2012-07-12 12:00:00,8.63,8.65,8.62,8.64,98800.0,8.63,8.65,8.62,8.64,98800.0
2012-07-12 12:10:00,8.63,8.64,8.62,8.63,49200.0,8.63,8.64,8.62,8.63,49200.0
2012-07-12 12:20:00,8.63,8.63,8.61,8.62,20000.0,8.63,8.63,8.61,8.62,20000.0
2012-07-12 12:30:00,8.62,8.63,8.59,8.59,37200.0,8.62,8.63,8.59,8.59,37200.0
2012-07-12 12:40:00,8.6,8.61,8.59,8.61,43200.0,8.6,8.61,8.59,8.61,43200.0
2012-07-12 12:50:00,8.61,8.62,8.6,8.61,37200.0,8.61,8.62,8.6,8.61,37200.0
2012-07-12 13:00:00,8.61,8.62,8.6,8.61,34000.0,8.61,8.62,8.6,8.61,34000.0
2012-07-12 13:10:00,8.61,8.67,8.61,8.67,69200.0,8.61,8.67,8.61,8.67,69200.0
2012-07-12 13:20:00,8.67,8.71,8.66,8.67,33200.0,8.67,8.71,8.66,8.67,33200.0
2012-07-12 13:30:00,8.67,8.67,8.65,8.66,29600.0,8.67,8.67,8.65,8.66,29600.0
2012-07-12 13:40:00,8.67,8.68,8.65,8.67,54000.0,8.67,8.68,8.65,8.67,54000.0
2012-07-12 13:50:00,8.67,8.67,8.63,8.63,50000.0,8.67,8.67,8.63,8.63,50000.0
2012-07-12 14:00:00,8.63,8.66,8.62,8.66,49200.0,8.63,8.66,8.62,8.66,49200.0
2012-07-12 14:10:00,8.65,8.65,8.62,8.64,58800.0,8.65,8.65,8.62,8.64,58800.0
2012-07-12 14:20:00,8.63,8.66,8.63,8.65,40400.0,8.63,8.66,8.63,8.65,40400.0
2012-07-12 14:30:00,8.65,8.69,8.65,8.69,63200.0,8.65,8.69,8.65,8.69,63200.0
2012-07-12 14:40:00,8.69,8.7,8.68,8.69,45200.0,8.69,8.7,8.68,8.69,45200.0
2012-07-12 14:50:00,8.69,8.7,8.68,8.69,38000.0,8.69,8.7,8.68,8.69,38000.0
2012-07-12 15:00:00,8.69,8.7,8.68,8.69,90400.0,8.69,8.7,8.68,8.69,90400.0
2012-07-12 15:10:00,8.69,8.71,8.67,8.69,90000.0,8.69,8.71,8.67,8.69,90000.0
2012-07-12 15:20:00,8.69,8.72,8.68,8.71,91200.0,8.69,8.72,8.68,8.71,91200.0
2012-07-12 15:30:00,8.7,8.72,8.7,8.71,118400.0,8.7,8.72,8.7,8.71,118400.0
2012-07-12 15:40:00,8.71,8.73,8.7,8.72,179600.0,8.71,8.73,8.7,8.72,179600.0
2012-07-12 15:50:00,8.72,8.73,8.69,8.73,474400.0,8.72,8.73,8.69,8.73,474400.0
2012-07-13 09:30:00,8.71,8.79,8.68,8.78,416000.0,8.71,8.79,8.68,8.78,416000.0
2012-07-13 09:40:00,8.77,8.77,8.72,8.74,248400.0,8.77,8.77,8.72,8.74,248400.0
2012-07-13 09:50:00,8.74,8.82,8.74,8.8,106400.0,8.74,8.82,8.74,8.8,106400.0
2012-07-13 10:00:00,8.81,8.9,8.8,8.9,100400.0,8.81,8.9,8.8,8.9,100400.0
2012-07-13 10:10:00,8.89,8.91,8.88,8.9,92400.0,8.89,8.91,8.88,8.9,92400.0
2012-07-13 10:20:00,8.9,8.94,8.88,8.92,160000.0,8.9,8.94,8.88,8.92,160000.0
2012-07-13 10:30:00,8.92,8.99,8.9,8.98,157600.0,8.92,8.99,8.9,8.98,157600.0
2012-07-13 10:40:00,8.97,8.98,8.94,8.95,67200.0,8.97,8.98,8.94,8.95,67200.0
2012-07-13 10:50:00,8.95,8.99,8.93,8.97,120400.0,8.95,8.99,8.93,8.97,120400.0
2012-07-13 11:00:00,8.97,8.98,8.95,8.96,70000.0,8.97,8.98,8.95,8.96,70000.0
2012-07-13 11:10:00,8.97,8.97,8.93,8.94,74000.0,8.97,8.97,8.93,8.94,74000.0
2012-07-13 11:20:00,8.93,8.94,8.93,8.93,56400.0,8.93,8.94,8.93,8.93,56400.0
2012-07-13 11:30:00,8.93,8.99,8.93,8.97,46800.0,8.93,8.99,8.93,8.97,46800.0
2012-07-13 11:40:00,8.97,8.97,8.93,8.94,79200.0,8.97,8.97,8.93,8.94,79200.0
2012-07-13 11:50:00,8.94,8.96,8.93,8.95,58400.0,8.94,8.96,8.93,8.95,58400.0
2012-07-13 12:00:00,8.94,8.96,8.94,8.94,47600.0,8.94,8.96,8.94,8.94,47600.0
2012-07-13 12:10:00,8.94,8.98,8.93,8.98,82400.0,8.94,8.98,8.93,8.98,82400.0
2012-07-13 12:20:00,8.98,9.02,8.97,8.99,118000.0,8.98,9.02,8.97,8.99,118000.0
2012-07-13 12:30:00,9.0,9.02,9.0,9.01,68000.0,9.0,9.02,9.0,9.01,68000.0
2012-07-13 12:40:00,9.01,9.02,9.0,9.01,77200.0,9.01,9.02,9.0,9.01,77200.0
2012-07-13 12:50:00,9.0,9.01,9.0,9.01,86000.0,9.0,9.01,9.0,9.01,86000.0
2012-07-13 13:00:00,9.0,9.01,9.0,9.0,76800.0,9.0,9.01,9.0,9.0,76800.0
2012-07-13 13:10:00,9.0,9.01,9.0,9.0,99600.0,9.0,9.01,9.0,9.0,99600.0
2012-07-13 13:20:00,9.01,9.01,8.99,9.0,110000.0,9.01,9.01,8.99,9.0,110000.0
2012-07-13 13:30:00,9.0,9.01,8.99,9.0,109600.0,9.0,9.01,8.99,9.0,109600.0
2012-07-13 13:40:00,9.0,9.0,9.0,9.0,66400.0,9.0,9.0,9.0,9.0,66400.0
2012-07-13 13:50:00,9.0,9.01,9.0,9.0,99600.0,9.0,9.01,9.0,9.0,99600.0
2012-07-13 14:00:00,9.0,9.01,9.0,9.01,89200.0,9.0,9.01,9.0,9.01,89200.0
2012-07-13 14:10:00,9.01,9.03,9.01,9.02,78400.0,9.01,9.03,9.01,9.02,78400.0
2012-07-13 14:20:00,9.02,9.02,9.0,9.01,86400.0,9.02,9.02,9.0,9.01,86400.0
2012-07-13 14:30:00,9.0,9.02,8.99,9.0,107200.0,9.0,9.02,8.99,9.0,107200.0
2012-07-13 14:40:00,9.0,9.02,9.0,9.01,84800.0,9.0,9.02,9.0,9.01,84800.0
2012-07-13 14:50:00,9.01,9.01,8.99,9.01,168800.0,9.01,9.01,8.99,9.01,168800.0
2012-07-13 15:00:00,9.01,9.04,9.01,9.02,103200.0,9.01,9.04,9.01,9.02,103200.0
2012-07-13 15:10:00,9.03,9.04,9.01,9.01,114400.0,9.03,9.04,9.01,9.01,114400.0
2012-07-13 15:20:00,9.01,9.01,8.99,9.0,188400.0,9.01,9.01,8.99,9.0,188400.0
2012-07-13 15:30:00,9.0,9.01,8.99,9.01,169600.0,9.0,9.01,8.99,9.01,169600.0
2012-07-13 15:40:00,9.01,9.03,8.99,8.99,274400.0,9.01,9.03,8.99,8.99,274400.0
2012-07-13 15:50:00,8.99,9.0,8.97,8.99,305600.0,8.99,9.0,8.97,8.99,305600.0
2012-07-16 09:30:00,8.93,8.98,8.88,8.89,76800.0,8.93,8.98,8.88,8.89,76800.0
2012-07-16 09:40:00,8.89,8.96,8.87,8.88,64000.0,8.89,8.96,8.87,8.88,64000.0
2012-07-16 09:50:00,8.88,8.89,8.84,8.84,69600.0,8.88,8.89,8.84,8.84,69600.0
2012-07-16 10:00:00,8.84,8.85,8.8,8.8,56400.0,8.84,8.85,8.8,8.8,56400.0
2012-07-16 10:10:00,8.81,8.84,8.8,8.83,73200.0,8.81,8.84,8.8,8.83,73200.0
2012-07-16 10:20:00,8.82,8.85,8.82,8.84,63600.0,8.82,8.85,8.82,8.84,63600.0
2012-07-16 10:30:00,8.84,8.87,8.84,8.86,113600.0,8.84,8.87,8.84,8.86,113600.0
2012-07-16 10:40:00,8.86,8.86,8.83,8.84,86000.0,8.86,8.86,8.83,8.84,86000.0
2012-07-16 10:50:00,8.84,8.85,8.82,8.84,67200.0,8.84,8.85,8.82,8.84,67200.0
2012-07-16 11:00:00,8.85,8.85,8.83,8.83,20400.0,8.85,8.85,8.83,8.83,20400.0
2012-07-16 11:10:00,8.83,8.86,8.83,8.85,75200.0,8.83,8.86,8.83,8.85,75200.0
2012-07-16 11:20:00,8.85,8.86,8.84,8.86,30000.0,8.85,8.86,8.84,8.86,30000.0
2012-07-16 11:30:00,8.85,8.86,8.84,8.84,155600.0,8.85,8.86,8.84,8.84,155600.0
2012-07-16 11:40:00,8.85,8.85,8.83,8.84,27600.0,8.85,8.85,8.83,8.84,27600.0
2012-07-16 11:50:00,8.84,8.84,8.82,8.83,107600.0,8.84,8.84,8.82,8.83,107600.0
2012-07-16 12:00:00,8.83,8.84,8.81,8.81,32000.0,8.83,8.84,8.81,8.81,32000.0
2012-07-16 12:10:00,8.81,8.83,8.8,8.81,31200.0,8.81,8.83,8.8,8.81,31200.0
2012-07-16 12:20:00,8.8,8.82,8.79,8.82,29600.0,8.8,8.82,8.79,8.82,29600.0
2012-07-16 12:30:00,8.81,8.83,8.79,8.8,42400.0,8.81,8.83,8.79,8.8,42400.0
2012-07-16 12:40:00,8.8,8.81,8.79,8.8,24400.0,8.8,8.81,8.79,8.8,24400.0
2012-07-16 12:50:00,8.81,8.82,8.8,8.81,19200.0,8.81,8.82,8.8,8.81,19200.0
2012-07-16 13:00:00,8.81,8.83,8.81,8.83,34800.0,8.81,8.83,8.81,8.83,34800.0
2012-07-16 13:10:00,8.83,8.87,8.82,8.87,50400.0,8.83,8.87,8.82,8.87,50400.0
2012-07-16 13:20:00,8.87,8.88,8.87,8.88,15200.0,8.87,8.88,8.87,8.88,15200.0
2012-07-16 13:30:00,8.88,8.89,8.86,8.86,28400.0,8.88,8.89,8.86,8.86,28400.0
2012-07-16 13:40:00,8.85,8.89,8.83,8.87,207600.0,8.85,8.89,8.83,8.87,207600.0
2012-07-16 13:50:00,8.87,8.88,8.86,8.87,63600.0,8.87,8.88,8.86,8.87,63600.0
2012-07-16 14:00:00,8.87,8.88,8.85,8.86,21200.0,8.87,8.88,8.85,8.86,21200.0
2012-07-16 14:10:00,8.86,8.86,8.84,8.86,44000.0,8.86,8.86,8.84,8.86,44000.0
2012-07-16 14:20:00,8.86,8.88,8.85,8.88,48400.0,8.86,8.88,8.85,8.88,48400.0
2012-07-16 14:30:00,8.88,8.88,8.85,8.85,41200.0,8.88,8.88,8.85,8.85,41200.0
2012-07-16 14:40:00,8.86,8.87,8.85,8.85,50000.0,8.86,8.87,8.85,8.85,50000.0
2012-07-16 14:50:00,8.85,8.86,8.84,8.84,81200.0,8.85,8.86,8.84,8.84,81200.0
2012-07-16 15:00:00,8.84,8.87,8.84,8.87,107200.0,8.84,8.87,8.84,8.87,107200.0
2012-07-16 15:10:00,8.87,8.87,8.86,8.87,43200.0,8.87,8.87,8.86,8.87,43200.0
2012-07-16 15:20:00,8.87,8.88,8.87,8.88,64800.0,8.87,8.88,8.87,8.88,64800.0
2012-07-16 15:30:00,8.88,8.88,8.85,8.86,113200.0,8.88,8.88,8.85,8.86,113200.0
2012-07-16 15:40:00,8.86,8.86,8.83,8.84,187200.0,8.86,8.86,8.83,8.84,187200.0
2012-07-16 15:50:00,8.84,8.84,8.83,8.84,395200.0,8.84,8.84,8.83,8.84,395200.0
2012-07-17 09:30:00,8.87,8.98,8.84,8.98,115200.0,8.87,8.98,8.84,8.98,115200.0
2012-07-17 09:40:00,8.98,8.99,8.93,8.94,354000.0,8.98,8.99,8.93,8.94,354000.0
2012-07-17 09:50:00,8.95,8.98,8.94,8.97,104000.0,8.95,8.98,8.94,8.97,104000.0
2012-07-17 10:00:00,8.96,8.97,8.94,8.94,151600.0,8.96,8.97,8.94,8.94,151600.0
2012-07-17 10:10:00,8.94,8.96,8.91,8.93,96800.0,8.94,8.96,8.91,8.93,96800.0
2012-07-17 10:20:00,8.92,8.93,8.9,8.92,45200.0,8.92,8.93,8.9,8.92,45200.0
2012-07-17 10:30:00,8.92,8.93,8.88,8.89,94800.0,8.92,8.93,8.88,8.89,94800.0
2012-07-17 10:40:00,8.89,8.91,8.86,8.89,71600.0,8.89,8.91,8.86,8.89,71600.0
2012-07-17 10:50:00,8.88,8.9,8.87,8.88,74400.0,8.88,8.9,8.87,8.88,74400.0
2012-07-17 11:00:00,8.88,8.92,8.88,8.9,49600.0,8.88,8.92,8.88,8.9,49600.0
2012-07-17 11:10:00,8.89,8.91,8.87,8.88,33200.0,8.89,8.91,8.87,8.88,33200.0
2012-07-17 11:20:00,8.88,8.91,8.88,8.89,38800.0,8.88,8.91,8.88,8.89,38800.0
2012-07-17 11:30:00,8.89,8.97,8.89,8.96,114000.0,8.89,8.97,8.89,8.96,114000.0
2012-07-17 11:40:00,8.96,8.98,8.95,8.98,76000.0,8.96,8.98,8.95,8.98,76000.0
2012-07-17 11:50:00,8.98,9.0,8.97,8.99,38400.0,8.98,9.0,8.97,8.99,38400.0
2012-07-17 12:00:00,9.0,9.02,9.0,9.01,37200.0,9.0,9.02,9.0,9.01,37200.0
2012-07-17 12:10:00,9.01,9.01,8.99,8.99,34000.0,9.01,9.01,8.99,8.99,34000.0
2012-07-17 12:20:00,9.0,9.02,8.99,9.01,42800.0,9.0,9.02,8.99,9.01,42800.0
2012-07-17 12:30:00,9.0,9.02,9.0,9.01,76400.0,9.0,9.02,9.0,9.01,76400.0
2012-07-17 12:40:00,9.01,9.02,9.01,9.01,36800.0,9.01,9.02,9.01,9.01,36800.0
2012-07-17 12:50:00,9.01,9.01,8.97,8.97,60000.0,9.01,9.01,8.97,8.97,60000.0
2012-07-17 13:00:00,8.97,8.99,8.97,8.97,99200.0,8.97,8.99,8.97,8.97,99200.0
2012-07-17 13:10:00,8.97,8.98,8.96,8.97,167600.0,8.97,8.98,8.96,8.97,167600.0
2012-07-17 13:20:00,8.98,9.0,8.97,8.99,97200.0,8.98,9.0,8.97,8.99,97200.0
2012-07-17 13:30:00,8.99,9.02,8.98,9.0,191200.0,8.99,9.02,8.98,9.0,191200.0
2012-07-17 13:40:00,9.0,9.03,9.0,9.03,152000.0,9.0,9.03,9.0,9.03,152000.0
2012-07-17 13:50:00,9.03,9.05,9.01,9.03,155600.0,9.03,9.05,9.01,9.03,155600.0
2012-07-17 14:00:00,9.03,9.05,9.03,9.05,117600.0,9.03,9.05,9.03,9.05,117600.0
2012-07-17 14:10:00,9.05,9.06,9.05,9.06,34800.0,9.05,9.06,9.05,9.06,34800.0
2012-07-17 14:20:00,9.05,9.05,9.04,9.04,38000.0,9.05,9.05,9.04,9.04,38000.0
2012-07-17 14:30:00,9.04,9.06,9.04,9.04,53600.0,9.04,9.06,9.04,9.04,53600.0
2012-07-17 14:40:00,9.04,9.06,9.04,9.05,126000.0,9.04,9.06,9.04,9.05,126000.0
2012-07-17 14:50:00,9.05,9.06,9.04,9.06,47200.0,9.05,9.06,9.04,9.06,47200.0
2012-07-17 15:00:00,9.05,9.06,9.03,9.04,46800.0,9.05,9.06,9.03,9.04,46800.0
2012-07-17 15:10:00,9.04,9.07,9.03,9.07,80800.0,9.04,9.07,9.03,9.07,80800.0
2012-07-17 15:20:00,9.07,9.11,9.06,9.1,118400.0,9.07,9.11,9.06,9.1,118400.0
2012-07-17 15:30:00,9.1,9.11,9.09,9.1,180000.0,9.1,9.11,9.09,9.1,180000.0
2012-07-17 15:40:00,9.1,9.1,9.08,9.08,182800.0,9.1,9.1,9.08,9.08,182800.0
2012-07-17 15:50:00,9.08,9.1,9.06,9.1,454400.0,9.08,9.1,9.06,9.1,454400.0
2012-07-18 09:30:00,9.24,9.28,9.16,9.21,395200.0,9.24,9.28,9.16,9.21,395200.0
2012-07-18 09:40:00,9.22,9.24,9.2,9.24,381600.0,9.22,9.24,9.2,9.24,381600.0
2012-07-18 09:50:00,9.24,9.31,9.21,9.29,183200.0,9.24,9.31,9.21,9.29,183200.0
2012-07-18 10:00:00,9.28,9.3,9.22,9.22,231600.0,9.28,9.3,9.22,9.22,231600.0
2012-07-18 10:10:00,9.22,9.3,9.22,9.28,222800.0,9.22,9.3,9.22,9.28,222800.0
2012-07-18 10:20:00,9.29,9.31,9.28,9.29,139600.0,9.29,9.31,9.28,9.29,139600.0
2012-07-18 10:30:00,9.29,9.31,9.29,9.3,230800.0,9.29,9.31,9.29,9.3,230800.0
2012-07-18 10:40:00,9.31,9.36,9.3,9.35,177600.0,9.31,9.36,9.3,9.35,177600.0
2012-07-18 10:50:00,9.35,9.38,9.32,9.38,347200.0,9.35,9.38,9.32,9.38,347200.0
2012-07-18 11:00:00,9.38,9.41,9.37,9.4,192000.0,9.38,9.41,9.37,9.4,192000.0
2012-07-18 11:10:00,9.4,9.41,9.38,9.4,316000.0,9.4,9.41,9.38,9.4,316000.0
2012-07-18 11:20:00,9.4,9.47,9.38,9.47,334800.0,9.4,9.47,9.38,9.47,334800.0
2012-07-18 11:30:00,9.47,9.48,9.46,9.47,319600.0,9.47,9.48,9.46,9.47,319600.0
2012-07-18 11:40:00,9.47,9.48,9.45,9.46,168000.0,9.47,9.48,9.45,9.46,168000.0
2012-07-18 11:50:00,9.47,9.54,9.47,9.47,114000.0,9.47,9.54,9.47,9.47,114000.0
2012-07-18 12:00:00,9.47,9.5,9.46,9.47,130800.0,9.47,9.5,9.46,9.47,130800.0
2012-07-18 12:10:00,9.46,9.5,9.45,9.45,105200.0,9.46,9.5,9.45,9.45,105200.0
2012-07-18 12:20:00,9.45,9.45,9.4,9.41,106400.0,9.45,9.45,9.4,9.41,106400.0
2012-07-18 12:30:00,9.4,9.41,9.38,9.4,74000.0,9.4,9.41,9.38,9.4,74000.0
2012-07-18 12:40:00,9.4,9.4,9.38,9.39,66400.0,9.4,9.4,9.38,9.39,66400.0
2012-07-18 12:50:00,9.38,9.39,9.37,9.38,109600.0,9.38,9.39,9.37,9.38,109600.0
2012-07-18 13:00:00,9.38,9.38,9.37,9.38,92000.0,9.38,9.38,9.37,9.38,92000.0
2012-07-18 13:10:00,9.38,9.38,9.35,9.35,88400.0,9.38,9.38,9.35,9.35,88400.0
2012-07-18 13:20:00,9.35,9.39,9.35,9.38,118000.0,9.35,9.39,9.35,9.38,118000.0
2012-07-18 13:30:00,9.38,9.38,9.37,9.38,106400.0,9.38,9.38,9.37,9.38,106400.0
2012-07-18 13:40:00,9.38,9.38,9.37,9.38,79600.0,9.38,9.38,9.37,9.38,79600.0
2012-07-18 13:50:00,9.38,9.39,9.37,9.39,126800.0,9.38,9.39,9.37,9.39,126800.0
2012-07-18 14:00:00,9.39,9.39,9.35,9.36,106000.0,9.39,9.39,9.35,9.36,106000.0
2012-07-18 14:10:00,9.36,9.37,9.33,9.33,164000.0,9.36,9.37,9.33,9.33,164000.0
2012-07-18 14:20:00,9.33,9.34,9.33,9.33,114000.0,9.33,9.34,9.33,9.33,114000.0
2012-07-18 14:30:00,9.33,9.33,9.32,9.33,118800.0,9.33,9.33,9.32,9.33,118800.0
2012-07-18 14:40:00,9.33,9.33,9.26,9.27,243600.0,9.33,9.33,9.26,9.27,243600.0
2012-07-18 14:50:00,9.27,9.3,9.27,9.3,120800.0,9.27,9.3,9.27,9.3,120800.0
2012-07-18 15:00:00,9.3,9.31,9.3,9.31,121600.0,9.3,9.31,9.3,9.31,121600.0
2012-07-18 15:10:00,9.3,9.34,9.3,9.34,206800.0,9.3,9.34,9.3,9.34,206800.0
2012-07-18 15:20:00,9.34,9.36,9.33,9.36,319600.0,9.34,9.36,9.33,9.36,319600.0
2012-07-18 15:30:00,9.36,9.38,9.36,9.38,252000.0,9.36,9.38,9.36,9.38,252000.0
2012-07-18 15:40:00,9.38,9.38,9.36,9.37,356000.0,9.38,9.38,9.36,9.37,356000.0
2012-07-18 15:50:00,9.37,9.37,9.34,9.35,504800.0,9.37,9.37,9.34,9.35,504800.0
2012-07-19 09:30:00,9.41,9.45,9.36,9.38,142800.0,9.41,9.45,9.36,9.38,142800.0
2012-07-19 09:40:00,9.37,9.43,9.36,9.4,131200.0,9.37,9.43,9.36,9.4,131200.0
2012-07-19 09:50:00,9.39,9.42,9.36,9.37,132800.0,9.39,9.42,9.36,9.37,132800.0
2012-07-19 10:00:00,9.37,9.39,9.35,9.37,279200.0,9.37,9.39,9.35,9.37,279200.0
2012-07-19 10:10:00,9.36,9.38,9.33,9.37,420000.0,9.36,9.38,9.33,9.37,420000.0
2012-07-19 10:20:00,9.38,9.38,9.31,9.35,127600.0,9.38,9.38,9.31,9.35,127600.0
2012-07-19 10:30:00,9.35,9.36,9.25,9.29,162400.0,9.35,9.36,9.25,9.29,162400.0
2012-07-19 10:40:00,9.28,9.3,9.26,9.29,111200.0,9.28,9.3,9.26,9.29,111200.0
2012-07-19 10:50:00,9.28,9.33,9.27,9.31,172400.0,9.28,9.33,9.27,9.31,172400.0
2012-07-19 11:00:00,9.3,9.34,9.29,9.31,106800.0,9.3,9.34,9.29,9.31,106800.0
2012-07-19 11:10:00,9.31,9.33,9.27,9.28,132000.0,9.31,9.33,9.27,9.28,132000.0
2012-07-19 11:20:00,9.27,9.3,9.27,9.28,94800.0,9.27,9.3,9.27,9.28,94800.0
2012-07-19 11:30:00,9.28,9.29,9.27,9.28,85600.0,9.28,9.29,9.27,9.28,85600.0
2012-07-19 11:40:00,9.27,9.28,9.27,9.28,96400.0,9.27,9.28,9.27,9.28,96400.0
2012-07-19 11:50:00,9.28,9.29,9.27,9.27,51200.0,9.28,9.29,9.27,9.27,51200.0
2012-07-19 12:00:00,9.27,9.28,9.27,9.28,50400.0,9.27,9.28,9.27,9.28,50400.0
2012-07-19 12:10:00,9.29,9.31,9.27,9.31,80800.0,9.29,9.31,9.27,9.31,80800.0
2012-07-19 12:20:00,9.31,9.37,9.31,9.37,184400.0,9.31,9.37,9.31,9.37,184400.0
2012-07-19 12:30:00,9.37,9.43,9.37,9.38,300800.0,9.37,9.43,9.37,9.38,300800.0
2012-07-19 12:40:00,9.38,9.5,9.38,9.41,247600.0,9.38,9.5,9.38,9.41,247600.0
2012-07-19 12:50:00,9.41,9.41,9.37,9.38,109600.0,9.41,9.41,9.37,9.38,109600.0
2012-07-19 13:00:00,9.38,9.4,9.37,9.4,158000.0,9.38,9.4,9.37,9.4,158000.0
2012-07-19 13:10:00,9.39,9.4,9.37,9.38,79200.0,9.39,9.4,9.37,9.38,79200.0
2012-07-19 13:20:00,9.38,9.39,9.37,9.38,70000.0,9.38,9.39,9.37,9.38,70000.0
2012-07-19 13:30:00,9.38,9.4,9.37,9.38,160400.0,9.38,9.4,9.37,9.38,160400.0
2012-07-19 13:40:00,9.38,9.39,9.37,9.37,61200.0,9.38,9.39,9.37,9.37,61200.0
2012-07-19 13:50:00,9.37,9.37,9.33,9.36,211200.0,9.37,9.37,9.33,9.36,211200.0
2012-07-19 14:00:00,9.35,9.37,9.35,9.35,50800.0,9.35,9.37,9.35,9.35,50800.0
2012-07-19 14:10:00,9.35,9.35,9.33,9.33,57200.0,9.35,9.35,9.33,9.33,57200.0
2012-07-19 14:20:00,9.34,9.37,9.33,9.36,55600.0,9.34,9.37,9.33,9.36,55600.0
2012-07-19 14:30:00,9.36,9.4,9.35,9.38,54000.0,9.36,9.4,9.35,9.38,54000.0
2012-07-19 14:40:00,9.38,9.4,9.37,9.39,52400.0,9.38,9.4,9.37,9.39,52400.0
2012-07-19 14:50:00,9.39,9.41,9.38,9.4,64800.0,9.39,9.41,9.38,9.4,64800.0
2012-07-19 15:00:00,9.4,9.41,9.39,9.4,107600.0,9.4,9.41,9.39,9.4,107600.0
2012-07-19 15:10:00,9.4,9.4,9.38,9.4,75200.0,9.4,9.4,9.38,9.4,75200.0
2012-07-19 15:20:00,9.4,9.4,9.38,9.4,106400.0,9.4,9.4,9.38,9.4,106400.0
2012-07-19 15:30:00,9.4,9.43,9.4,9.42,161600.0,9.4,9.43,9.4,9.42,161600.0
2012-07-19 15:40:00,9.42,9.42,9.38,9.39,143200.0,9.42,9.42,9.38,9.39,143200.0
2012-07-19 15:50:00,9.39,9.42,9.38,9.4,282000.0,9.39,9.42,9.38,9.4,282000.0
2012-07-20 09:30:00,9.3,9.48,9.3,9.41,265600.0,9.3,9.48,9.3,9.41,265600.0
2012-07-20 09:40:00,9.42,9.42,9.35,9.37,54400.0,9.42,9.42,9.35,9.37,54400.0
2012-07-20 09:50:00,9.35,9.38,9.33,9.36,86800.0,9.35,9.38,9.33,9.36,86800.0
2012-07-20 10:00:00,9.35,9.4,9.33,9.35,72800.0,9.35,9.4,9.33,9.35,72800.0
2012-07-20 10:10:00,9.34,9.35,9.32,9.34,74000.0,9.34,9.35,9.32,9.34,74000.0
2012-07-20 10:20:00,9.34,9.36,9.32,9.32,87200.0,9.34,9.36,9.32,9.32,87200.0
2012-07-20 10:30:00,9.33,9.33,9.28,9.29,90800.0,9.33,9.33,9.28,9.29,90800.0
2012-07-20 10:40:00,9.3,9.31,9.28,9.28,80800.0,9.3,9.31,9.28,9.28,80800.0
2012-07-20 10:50:00,9.29,9.29,9.28,9.28,43200.0,9.29,9.29,9.28,9.28,43200.0
2012-07-20 11:00:00,9.28,9.32,9.26,9.3,77600.0,9.28,9.32,9.26,9.3,77600.0
2012-07-20 11:10:00,9.31,9.31,9.27,9.27,40400.0,9.31,9.31,9.27,9.27,40400.0
2012-07-20 11:20:00,9.27,9.31,9.27,9.31,63200.0,9.27,9.31,9.27,9.31,63200.0
2012-07-20 11:30:00,9.32,9.33,9.31,9.33,38400.0,9.32,9.33,9.31,9.33,38400.0
2012-07-20 11:40:00,9.32,9.35,9.31,9.35,44000.0,9.32,9.35,9.31,9.35,44000.0
2012-07-20 11:50:00,9.34,9.36,9.34,9.35,23200.0,9.34,9.36,9.34,9.35,23200.0
2012-07-20 12:00:00,9.35,9.37,9.35,9.37,45200.0,9.35,9.37,9.35,9.37,45200.0
2012-07-20 12:10:00,9.36,9.37,9.32,9.32,37200.0,9.36,9.37,9.32,9.32,37200.0
2012-07-20 12:20:00,9.31,9.32,9.29,9.29,51200.0,9.31,9.32,9.29,9.29,51200.0
2012-07-20 12:30:00,9.28,9.29,9.27,9.27,58000.0,9.28,9.29,9.27,9.27,58000.0
2012-07-20 12:40:00,9.27,9.27,9.26,9.27,54400.0,9.27,9.27,9.26,9.27,54400.0
2012-07-20 12:50:00,9.26,9.28,9.24,9.25,42400.0,9.26,9.28,9.24,9.25,42400.0
2012-07-20 13:00:00,9.24,9.25,9.23,9.24,32400.0,9.24,9.25,9.23,9.24,32400.0
2012-07-20 13:10:00,9.24,9.25,9.21,9.22,128000.0,9.24,9.25,9.21,9.22,128000.0
2012-07-20 13:20:00,9.22,9.23,9.21,9.22,54000.0,9.22,9.23,9.21,9.22,54000.0
2012-07-20 13:30:00,9.22,9.24,9.21,9.24,23200.0,9.22,9.24,9.21,9.24,23200.0
2012-07-20 13:40:00,9.24,9.25,9.23,9.24,20400.0,9.24,9.25,9.23,9.24,20400.0
2012-07-20 13:50:00,9.23,9.26,9.23,9.26,24400.0,9.23,9.26,9.23,9.26,24400.0
2012-07-20 14:00:00,9.25,9.26,9.24,9.24,37600.0,9.25,9.26,9.24,9.24,37600.0
2012-07-20 14:10:00,9.24,9.26,9.24,9.26,32000.0,9.24,9.26,9.24,9.26,32000.0
2012-07-20 14:20:00,9.26,9.26,9.24,9.24,76800.0,9.26,9.26,9.24,9.24,76800.0
2012-07-20 14:30:00,9.24,9.27,9.24,9.24,28000.0,9.24,9.27,9.24,9.24,28000.0
2012-07-20 14:40:00,9.24,9.26,9.24,9.25,30800.0,9.24,9.26,9.24,9.25,30800.0
2012-07-20 14:50:00,9.25,9.26,9.21,9.21,94400.0,9.25,9.26,9.21,9.21,94400.0
2012-07-20 15:00:00,9.21,9.22,9.21,9.22,65600.0,9.21,9.22,9.21,9.22,65600.0
2012-07-20 15:10:00,9.22,9.22,9.2,9.21,70400.0,9.22,9.22,9.2,9.21,70400.0
2012-07-20 15:20:00,9.21,9.25,9.2,9.24,91600.0,9.21,9.25,9.2,9.24,91600.0
2012-07-20 15:30:00,9.24,9.25,9.21,9.21,84400.0,9.24,9.25,9.21,9.21,84400.0
2012-07-20 15:40:00,9.22,9.26,9.21,9.23,92800.0,9.22,9.26,9.21,9.23,92800.0
2012-07-20 15:50:00,9.23,9.25,9.22,9.24,291600.0,9.23,9.25,9.22,9.24,291600.0
2012-07-23 09:30:00,9.0,9.0,8.58,8.58,527200.0,9.0,9.0,8.58,8.58,527200.0
2012-07-23 09:40:00,8.59,8.83,8.58,8.83,211600.0,8.59,8.83,8.58,8.83,211600.0
2012-07-23 09:50:00,8.83,8.84,8.78,8.79,155600.0,8.83,8.84,8.78,8.79,155600.0
2012-07-23 10:00:00,8.79,8.84,8.7,8.73,319600.0,8.79,8.84,8.7,8.73,319600.0
2012-07-23 10:10:00,8.71,8.74,8.67,8.72,111600.0,8.71,8.74,8.67,8.72,111600.0
2012-07-23 10:20:00,8.73,8.77,8.72,8.72,205200.0,8.73,8.77,8.72,8.72,205200.0
2012-07-23 10:30:00,8.72,8.75,8.7,8.74,71200.0,8.72,8.75,8.7,8.74,71200.0
2012-07-23 10:40:00,8.75,8.76,8.71,8.75,130400.0,8.75,8.76,8.71,8.75,130400.0
2012-07-23 10:50:00,8.74,8.76,8.73,8.75,100800.0,8.74,8.76,8.73,8.75,100800.0
2012-07-23 11:00:00,8.75,8.76,8.74,8.75,94000.0,8.75,8.76,8.74,8.75,94000.0
2012-07-23 11:10:00,8.75,8.78,8.74,8.76,554000.0,8.75,8.78,8.74,8.76,554000.0
2012-07-23 11:20:00,8.76,8.81,8.75,8.81,96000.0,8.76,8.81,8.75,8.81,96000.0
2012-07-23 11:30:00,8.81,8.81,8.76,8.77,99600.0,8.81,8.81,8.76,8.77,99600.0
2012-07-23 11:40:00,8.77,8.78,8.76,8.76,50000.0,8.77,8.78,8.76,8.76,50000.0
2012-07-23 11:50:00,8.77,8.78,8.76,8.78,62400.0,8.77,8.78,8.76,8.78,62400.0
2012-07-23 12:00:00,8.78,8.78,8.76,8.76,56400.0,8.78,8.78,8.76,8.76,56400.0
2012-07-23 12:10:00,8.76,8.77,8.73,8.76,114800.0,8.76,8.77,8.73,8.76,114800.0
2012-07-23 12:20:00,8.76,8.76,8.74,8.74,66000.0,8.76,8.76,8.74,8.74,66000.0
2012-07-23 12:30:00,8.74,8.76,8.7,8.7,85600.0,8.74,8.76,8.7,8.7,85600.0
2012-07-23 12:40:00,8.71,8.74,8.71,8.72,105200.0,8.71,8.74,8.71,8.72,105200.0
2012-07-23 12:50:00,8.73,8.74,8.68,8.69,66400.0,8.73,8.74,8.68,8.69,66400.0
2012-07-23 13:00:00,8.69,8.72,8.68,8.71,91600.0,8.69,8.72,8.68,8.71,91600.0
2012-07-23 13:10:00,8.71,8.71,8.68,8.68,54400.0,8.71,8.71,8.68,8.68,54400.0
2012-07-23 13:20:00,8.68,8.72,8.67,8.68,132800.0,8.68,8.72,8.67,8.68,132800.0
2012-07-23 13:30:00,8.69,8.7,8.66,8.67,74800.0,8.69,8.7,8.66,8.67,74800.0
2012-07-23 13:40:00,8.68,8.68,8.65,8.67,80800.0,8.68,8.68,8.65,8.67,80800.0
2012-07-23 13:50:00,8.67,8.72,8.66,8.71,312400.0,8.67,8.72,8.66,8.71,312400.0
2012-07-23 14:00:00,8.71,8.75,8.71,8.74,135600.0,8.71,8.75,8.71,8.74,135600.0
2012-07-23 14:10:00,8.74,8.75,8.69,8.69,116800.0,8.74,8.75,8.69,8.69,116800.0
2012-07-23 14:20:00,8.69,8.73,8.69,8.73,89600.0,8.69,8.73,8.69,8.73,89600.0
2012-07-23 14:30:00,8.73,8.77,8.7,8.7,216800.0,8.73,8.77,8.7,8.7,216800.0
2012-07-23 14:40:00,8.7,8.75,8.69,8.74,121600.0,8.7,8.75,8.69,8.74,121600.0
2012-07-23 14:50:00,8.74,8.74,8.69,8.7,86000.0,8.74,8.74,8.69,8.7,86000.0
2012-07-23 15:00:00,8.7,8.71,8.7,8.7,124800.0,8.7,8.71,8.7,8.7,124800.0
2012-07-23 15:10:00,8.7,8.72,8.68,8.7,132800.0,8.7,8.72,8.68,8.7,132800.0
2012-07-23 15:20:00,8.7,8.74,8.69,8.74,171600.0,8.7,8.74,8.69,8.74,171600.0
2012-07-23 15:30:00,8.74,8.75,8.72,8.74,229200.0,8.74,8.75,8.72,8.74,229200.0
2012-07-23 15:40:00,8.75,8.77,8.73,8.73,676400.0,8.75,8.77,8.73,8.73,676400.0
2012-07-23 15:50:00,8.73,8.75,8.65,8.66,625200.0,8.73,8.75,8.65,8.66,625200.0
2012-07-24 09:30:00,8.74,9.37,8.65,9.33,750400.0,8.74,9.37,8.65,9.33,750400.0
2012-07-24 09:40:00,9.33,9.48,9.29,9.29,1313600.0,9.33,9.48,9.29,9.29,1313600.0
2012-07-24 09:50:00,9.29,9.29,9.13,9.14,634400.0,9.29,9.29,9.13,9.14,634400.0
2012-07-24 10:00:00,9.15,9.29,9.14,9.25,697600.0,9.15,9.29,9.14,9.25,697600.0
2012-07-24 10:10:00,9.25,9.31,9.24,9.26,545200.0,9.25,9.31,9.24,9.26,545200.0
2012-07-24 10:20:00,9.26,9.3,9.25,9.25,281200.0,9.26,9.3,9.25,9.25,281200.0
2012-07-24 10:30:00,9.25,9.26,9.23,9.25,666000.0,9.25,9.26,9.23,9.25,666000.0
2012-07-24 10:40:00,9.25,9.41,9.23,9.36,794400.0,9.25,9.41,9.23,9.36,794400.0
2012-07-24 10:50:00,9.37,9.38,9.27,9.33,468800.0,9.37,9.38,9.27,9.33,468800.0
2012-07-24 11:00:00,9.33,9.34,9.19,9.19,380400.0,9.33,9.34,9.19,9.19,380400.0
2012-07-24 11:10:00,9.19,9.27,9.19,9.26,343600.0,9.19,9.27,9.19,9.26,343600.0
2012-07-24 11:20:00,9.27,9.37,9.27,9.36,182000.0,9.27,9.37,9.27,9.36,182000.0
2012-07-24 11:30:00,9.36,9.36,9.28,9.3,174400.0,9.36,9.36,9.28,9.3,174400.0
2012-07-24 11:40:00,9.3,9.32,9.29,9.31,141200.0,9.3,9.32,9.29,9.31,141200.0
2012-07-24 11:50:00,9.31,9.39,9.31,9.38,200800.0,9.31,9.39,9.31,9.38,200800.0
2012-07-24 12:00:00,9.37,9.37,9.26,9.28,216800.0,9.37,9.37,9.26,9.28,216800.0
2012-07-24 12:10:00,9.28,9.29,9.27,9.28,160800.0,9.28,9.29,9.27,9.28,160800.0
2012-07-24 12:20:00,9.28,9.29,9.27,9.28,210000.0,9.28,9.29,9.27,9.28,210000.0
2012-07-24 12:30:00,9.28,9.29,9.28,9.28,277600.0,9.28,9.29,9.28,9.28,277600.0
2012-07-24 12:40:00,9.28,9.29,9.24,9.24,270400.0,9.28,9.29,9.24,9.24,270400.0
2012-07-24 12:50:00,9.24,9.29,9.24,9.28,122000.0,9.24,9.29,9.24,9.28,122000.0
2012-07-24 13:00:00,9.28,9.29,9.28,9.28,160800.0,9.28,9.29,9.28,9.28,160800.0
2012-07-24 13:10:00,9.28,9.28,9.25,9.25,227600.0,9.28,9.28,9.25,9.25,227600.0
2012-07-24 13:20:00,9.25,9.26,9.25,9.25,240400.0,9.25,9.26,9.25,9.25,240400.0
2012-07-24 13:30:00,9.25,9.25,9.24,9.25,244000.0,9.25,9.25,9.24,9.25,244000.0
2012-07-24 13:40:00,9.25,9.25,9.19,9.19,165200.0,9.25,9.25,9.19,9.19,165200.0
2012-07-24 13:50:00,9.19,9.2,9.17,9.18,158400.0,9.19,9.2,9.17,9.18,158400.0
2012-07-24 14:00:00,9.18,9.19,9.17,9.18,206400.0,9.18,9.19,9.17,9.18,206400.0
2012-07-24 14:10:00,9.18,9.2,9.13,9.17,365600.0,9.18,9.2,9.13,9.17,365600.0
2012-07-24 14:20:00,9.17,9.25,9.1,9.11,744400.0,9.17,9.25,9.1,9.11,744400.0
2012-07-24 14:30:00,9.12,9.12,8.99,9.0,1061200.0,9.12,9.12,8.99,9.0,1061200.0
2012-07-24 14:40:00,9.0,9.09,8.98,9.09,451200.0,9.0,9.09,8.98,9.09,451200.0
2012-07-24 14:50:00,9.09,9.13,9.06,9.1,546800.0,9.09,9.13,9.06,9.1,546800.0
2012-07-24 15:00:00,9.1,9.13,9.08,9.13,308000.0,9.1,9.13,9.08,9.13,308000.0
2012-07-24 15:10:00,9.13,9.13,9.06,9.06,234000.0,9.13,9.13,9.06,9.06,234000.0
2012-07-24 15:20:00,9.07,9.12,9.05,9.11,334800.0,9.07,9.12,9.05,9.11,334800.0
2012-07-24 15:30:00,9.1,9.2,9.08,9.2,350400.0,9.1,9.2,9.08,9.2,350400.0
2012-07-24 15:40:00,9.2,9.22,9.18,9.22,375600.0,9.2,9.22,9.18,9.22,375600.0
2012-07-24 15:50:00,9.21,9.25,9.17,9.2,710800.0,9.21,9.25,9.17,9.2,710800.0
2012-07-25 09:30:00,9.27,9.3,9.16,9.24,257600.0,9.27,9.3,9.16,9.24,257600.0
2012-07-25 09:40:00,9.24,9.24,9.06,9.11,375200.0,9.24,9.24,9.06,9.11,375200.0
2012-07-25 09:50:00,9.1,9.12,9.05,9.05,251600.0,9.1,9.12,9.05,9.05,251600.0
2012-07-25 10:00:00,9.05,9.05,8.97,9.02,280400.0,9.05,9.05,8.97,9.02,280400.0
2012-07-25 10:10:00,9.02,9.06,9.01,9.03,169200.0,9.02,9.06,9.01,9.03,169200.0
2012-07-25 10:20:00,9.03,9.09,9.03,9.09,166400.0,9.03,9.09,9.03,9.09,166400.0
2012-07-25 10:30:00,9.09,9.15,9.06,9.08,377200.0,9.09,9.15,9.06,9.08,377200.0
2012-07-25 10:40:00,9.09,9.14,9.07,9.13,363200.0,9.09,9.14,9.07,9.13,363200.0
2012-07-25 10:50:00,9.13,9.14,9.12,9.13,130000.0,9.13,9.14,9.12,9.13,130000.0
2012-07-25 11:00:00,9.12,9.13,9.04,9.05,206400.0,9.12,9.13,9.04,9.05,206400.0
2012-07-25 11:10:00,9.05,9.1,9.05,9.09,174800.0,9.05,9.1,9.05,9.09,174800.0
2012-07-25 11:20:00,9.09,9.11,9.09,9.09,141600.0,9.09,9.11,9.09,9.09,141600.0
2012-07-25 11:30:00,9.09,9.1,9.08,9.09,241600.0,9.09,9.1,9.08,9.09,241600.0
2012-07-25 11:40:00,9.09,9.09,9.03,9.03,104000.0,9.09,9.09,9.03,9.03,104000.0
2012-07-25 11:50:00,9.03,9.04,8.98,8.98,100400.0,9.03,9.04,8.98,8.98,100400.0
2012-07-25 12:00:00,8.98,8.99,8.96,8.96,124400.0,8.98,8.99,8.96,8.96,124400.0
2012-07-25 12:10:00,8.96,8.96,8.94,8.94,81600.0,8.96,8.96,8.94,8.94,81600.0
2012-07-25 12:20:00,8.95,8.96,8.94,8.96,292000.0,8.95,8.96,8.94,8.96,292000.0
2012-07-25 12:30:00,8.96,9.08,8.96,9.06,202400.0,8.96,9.08,8.96,9.06,202400.0
2012-07-25 12:40:00,9.06,9.11,9.04,9.11,140000.0,9.06,9.11,9.04,9.11,140000.0
2012-07-25 12:50:00,9.12,9.14,9.09,9.12,112400.0,9.12,9.14,9.09,9.12,112400.0
2012-07-25 13:00:00,9.12,9.13,9.1,9.12,67600.0,9.12,9.13,9.1,9.12,67600.0
2012-07-25 13:10:00,9.12,9.14,9.11,9.12,100000.0,9.12,9.14,9.11,9.12,100000.0
2012-07-25 13:20:00,9.12,9.16,9.12,9.15,98400.0,9.12,9.16,9.12,9.15,98400.0
2012-07-25 13:30:00,9.15,9.22,9.15,9.21,136800.0,9.15,9.22,9.15,9.21,136800.0
2012-07-25 13:40:00,9.21,9.22,9.19,9.2,122000.0,9.21,9.22,9.19,9.2,122000.0
2012-07-25 13:50:00,9.2,9.2,9.18,9.18,113600.0,9.2,9.2,9.18,9.18,113600.0
2012-07-25 14:00:00,9.18,9.19,9.17,9.17,92400.0,9.18,9.19,9.17,9.17,92400.0
2012-07-25 14:10:00,9.17,9.18,9.15,9.18,95600.0,9.17,9.18,9.15,9.18,95600.0
2012-07-25 14:20:00,9.17,9.2,9.17,9.2,106800.0,9.17,9.2,9.17,9.2,106800.0
2012-07-25 14:30:00,9.21,9.27,9.21,9.26,119600.0,9.21,9.27,9.21,9.26,119600.0
2012-07-25 14:40:00,9.26,9.29,9.25,9.29,118800.0,9.26,9.29,9.25,9.29,118800.0
2012-07-25 14:50:00,9.28,9.31,9.28,9.31,146400.0,9.28,9.31,9.28,9.31,146400.0
2012-07-25 15:00:00,9.31,9.36,9.3,9.36,262800.0,9.31,9.36,9.3,9.36,262800.0
2012-07-25 15:10:00,9.36,9.36,9.27,9.27,253600.0,9.36,9.36,9.27,9.27,253600.0
2012-07-25 15:20:00,9.27,9.27,9.23,9.24,238400.0,9.27,9.27,9.23,9.24,238400.0
2012-07-25 15:30:00,9.24,9.27,9.22,9.27,230000.0,9.24,9.27,9.22,9.27,230000.0
2012-07-25 15:40:00,9.27,9.29,9.21,9.23,350400.0,9.27,9.29,9.21,9.23,350400.0
2012-07-25 15:50:00,9.23,9.29,9.23,9.26,516400.0,9.23,9.29,9.23,9.26,516400.0
2012-07-26 09:30:00,9.35,9.4,9.26,9.35,88800.0,9.35,9.4,9.26,9.35,88800.0
2012-07-26 09:40:00,9.35,9.39,9.32,9.38,157600.0,9.35,9.39,9.32,9.38,157600.0
2012-07-26 09:50:00,9.37,9.41,9.36,9.37,91200.0,9.37,9.41,9.36,9.37,91200.0
2012-07-26 10:00:00,9.37,9.41,9.37,9.41,56800.0,9.37,9.41,9.37,9.41,56800.0
2012-07-26 10:10:00,9.4,9.4,9.36,9.38,85200.0,9.4,9.4,9.36,9.38,85200.0
2012-07-26 10:20:00,9.38,9.39,9.36,9.38,78000.0,9.38,9.39,9.36,9.38,78000.0
2012-07-26 10:30:00,9.37,9.4,9.37,9.38,110400.0,9.37,9.4,9.37,9.38,110400.0
2012-07-26 10:40:00,9.38,9.4,9.37,9.39,89200.0,9.38,9.4,9.37,9.39,89200.0
2012-07-26 10:50:00,9.4,9.4,9.37,9.38,80000.0,9.4,9.4,9.37,9.38,80000.0
2012-07-26 11:00:00,9.38,9.38,9.31,9.33,209600.0,9.38,9.38,9.31,9.33,209600.0
2012-07-26 11:10:00,9.34,9.4,9.34,9.38,77600.0,9.34,9.4,9.34,9.38,77600.0
2012-07-26 11:20:00,9.37,9.39,9.37,9.38,79200.0,9.37,9.39,9.37,9.38,79200.0
2012-07-26 11:30:00,9.38,9.38,9.37,9.38,63600.0,9.38,9.38,9.37,9.38,63600.0
2012-07-26 11:40:00,9.37,9.38,9.34,9.35,97200.0,9.37,9.38,9.34,9.35,97200.0
2012-07-26 11:50:00,9.35,9.36,9.35,9.35,72000.0,9.35,9.36,9.35,9.35,72000.0
2012-07-26 12:00:00,9.34,9.34,9.32,9.33,51200.0,9.34,9.34,9.32,9.33,51200.0
2012-07-26 12:10:00,9.33,9.35,9.31,9.31,61200.0,9.33,9.35,9.31,9.31,61200.0
2012-07-26 12:20:00,9.31,9.34,9.31,9.34,81200.0,9.31,9.34,9.31,9.34,81200.0
2012-07-26 12:30:00,9.34,9.34,9.32,9.33,61200.0,9.34,9.34,9.32,9.33,61200.0
2012-07-26 12:40:00,9.33,9.34,9.31,9.31,48400.0,9.33,9.34,9.31,9.31,48400.0
2012-07-26 12:50:00,9.31,9.33,9.31,9.33,42400.0,9.31,9.33,9.31,9.33,42400.0
2012-07-26 13:00:00,9.33,9.34,9.31,9.32,47600.0,9.33,9.34,9.31,9.32,47600.0
2012-07-26 13:10:00,9.32,9.34,9.31,9.33,39200.0,9.32,9.34,9.31,9.33,39200.0
2012-07-26 13:20:00,9.32,9.35,9.31,9.35,52400.0,9.32,9.35,9.31,9.35,52400.0
2012-07-26 13:30:00,9.35,9.35,9.31,9.32,73600.0,9.35,9.35,9.31,9.32,73600.0
2012-07-26 13:40:00,9.32,9.33,9.31,9.33,66000.0,9.32,9.33,9.31,9.33,66000.0
2012-07-26 13:50:00,9.32,9.35,9.31,9.31,79600.0,9.32,9.35,9.31,9.31,79600.0
2012-07-26 14:00:00,9.31,9.35,9.31,9.34,52800.0,9.31,9.35,9.31,9.34,52800.0
2012-07-26 14:10:00,9.34,9.36,9.33,9.35,56000.0,9.34,9.36,9.33,9.35,56000.0
2012-07-26 14:20:00,9.35,9.38,9.35,9.38,52800.0,9.35,9.38,9.35,9.38,52800.0
2012-07-26 14:30:00,9.38,9.38,9.36,9.38,88800.0,9.38,9.38,9.36,9.38,88800.0
2012-07-26 14:40:00,9.37,9.38,9.36,9.38,76400.0,9.37,9.38,9.36,9.38,76400.0
2012-07-26 14:50:00,9.38,9.43,9.38,9.41,180400.0,9.38,9.43,9.38,9.41,180400.0
2012-07-26 15:00:00,9.41,9.43,9.4,9.41,98800.0,9.41,9.43,9.4,9.41,98800.0
2012-07-26 15:10:00,9.41,9.43,9.4,9.4,104000.0,9.41,9.43,9.4,9.4,104000.0
2012-07-26 15:20:00,9.41,9.41,9.39,9.4,190800.0,9.41,9.41,9.39,9.4,190800.0
2012-07-26 15:30:00,9.4,9.43,9.38,9.43,163200.0,9.4,9.43,9.38,9.43,163200.0
2012-07-26 15:40:00,9.43,9.47,9.43,9.46,190800.0,9.43,9.47,9.43,9.46,190800.0
2012-07-26 15:50:00,9.46,9.46,9.42,9.43,372800.0,9.46,9.46,9.42,9.43,372800.0
2012-07-27 09:30:00,9.5,9.5,9.43,9.48,66400.0,9.5,9.5,9.43,9.48,66400.0
2012-07-27 09:40:00,9.47,9.48,9.43,9.46,103600.0,9.47,9.48,9.43,9.46,103600.0
2012-07-27 09:50:00,9.46,9.56,9.45,9.56,205600.0,9.46,9.56,9.45,9.56,205600.0
2012-07-27 10:00:00,9.56,9.59,9.56,9.58,135200.0,9.56,9.59,9.56,9.58,135200.0
2012-07-27 10:10:00,9.58,9.63,9.58,9.62,127200.0,9.58,9.63,9.58,9.62,127200.0
2012-07-27 10:20:00,9.62,9.63,9.53,9.55,92400.0,9.62,9.63,9.53,9.55,92400.0
2012-07-27 10:30:00,9.55,9.57,9.54,9.57,109600.0,9.55,9.57,9.54,9.57,109600.0
2012-07-27 10:40:00,9.56,9.62,9.55,9.62,143600.0,9.56,9.62,9.55,9.62,143600.0
2012-07-27 10:50:00,9.61,9.67,9.59,9.66,292400.0,9.61,9.67,9.59,9.66,292400.0
2012-07-27 11:00:00,9.65,9.66,9.63,9.64,23600.0,9.65,9.66,9.63,9.64,23600.0
2012-07-27 11:10:00,9.64,9.64,9.62,9.63,15600.0,9.64,9.64,9.62,9.63,15600.0
2012-07-27 11:20:00,9.63,9.63,9.6,9.6,31600.0,9.63,9.63,9.6,9.6,31600.0
2012-07-27 11:30:00,9.6,9.61,9.59,9.59,29200.0,9.6,9.61,9.59,9.59,29200.0
2012-07-27 11:40:00,9.59,9.6,9.57,9.58,39200.0,9.59,9.6,9.57,9.58,39200.0
2012-07-27 11:50:00,9.58,9.6,9.57,9.6,28000.0,9.58,9.6,9.57,9.6,28000.0
2012-07-27 12:00:00,9.6,9.6,9.58,9.58,17600.0,9.6,9.6,9.58,9.58,17600.0
2012-07-27 12:10:00,9.58,9.6,9.58,9.59,31200.0,9.58,9.6,9.58,9.59,31200.0
2012-07-27 12:20:00,9.59,9.63,9.59,9.62,48000.0,9.59,9.63,9.59,9.62,48000.0
2012-07-27 12:30:00,9.61,9.63,9.61,9.61,19600.0,9.61,9.63,9.61,9.61,19600.0
2012-07-27 12:40:00,9.61,9.62,9.6,9.61,30800.0,9.61,9.62,9.6,9.61,30800.0
2012-07-27 12:50:00,9.61,9.64,9.61,9.63,145600.0,9.61,9.64,9.61,9.63,145600.0
2012-07-27 13:00:00,9.63,9.64,9.63,9.64,33600.0,9.63,9.64,9.63,9.64,33600.0
2012-07-27 13:10:00,9.64,9.65,9.64,9.65,58800.0,9.64,9.65,9.64,9.65,58800.0
2012-07-27 13:20:00,9.65,9.71,9.65,9.71,96800.0,9.65,9.71,9.65,9.71,96800.0
2012-07-27 13:30:00,9.71,9.75,9.71,9.74,84000.0,9.71,9.75,9.71,9.74,84000.0
2012-07-27 13:40:00,9.74,9.74,9.71,9.72,55600.0,9.74,9.74,9.71,9.72,55600.0
2012-07-27 13:50:00,9.72,9.76,9.72,9.74,80000.0,9.72,9.76,9.72,9.74,80000.0
2012-07-27 14:00:00,9.74,9.76,9.73,9.75,44400.0,9.74,9.76,9.73,9.75,44400.0
2012-07-27 14:10:00,9.75,9.8,9.74,9.78,117600.0,9.75,9.8,9.74,9.78,117600.0
2012-07-27 14:20:00,9.77,9.82,9.77,9.8,62400.0,9.77,9.82,9.77,9.8,62400.0
2012-07-27 14:30:00,9.8,9.81,9.78,9.79,70800.0,9.8,9.81,9.78,9.79,70800.0
2012-07-27 14:40:00,9.8,9.83,9.79,9.83,40000.0,9.8,9.83,9.79,9.83,40000.0
2012-07-27 14:50:00,9.83,9.84,9.82,9.84,54400.0,9.83,9.84,9.82,9.84,54400.0
2012-07-27 15:00:00,9.84,9.92,9.84,9.91,150000.0,9.84,9.92,9.84,9.91,150000.0
2012-07-27 15:10:00,9.91,9.99,9.91,9.99,246800.0,9.91,9.99,9.91,9.99,246800.0
2012-07-27 15:20:00,9.99,10.01,9.95,9.97,274000.0,9.99,10.01,9.95,9.97,274000.0
2012-07-27 15:30:00,9.97,9.97,9.89,9.9,354400.0,9.97,9.97,9.89,9.9,354400.0
2012-07-27 15:40:00,9.9,10.0,9.9,10.0,302800.0,9.9,10.0,9.9,10.0,302800.0
2012-07-27 15:50:00,10.0,10.01,9.94,9.95,734400.0,10.0,10.01,9.94,9.95,734400.0
2012-07-30 09:30:00,9.98,10.05,9.97,9.98,89200.0,9.98,10.05,9.97,9.98,89200.0
2012-07-30 09:40:00,9.97,9.97,9.88,9.88,70000.0,9.97,9.97,9.88,9.88,70000.0
2012-07-30 09:50:00,9.89,9.89,9.8,9.8,129200.0,9.89,9.89,9.8,9.8,129200.0
2012-07-30 10:00:00,9.8,9.8,9.65,9.65,432000.0,9.8,9.8,9.65,9.65,432000.0
2012-07-30 10:10:00,9.65,9.75,9.63,9.75,260800.0,9.65,9.75,9.63,9.75,260800.0
2012-07-30 10:20:00,9.74,9.85,9.72,9.83,174800.0,9.74,9.85,9.72,9.83,174800.0
2012-07-30 10:30:00,9.83,9.83,9.73,9.73,82800.0,9.83,9.83,9.73,9.73,82800.0
2012-07-30 10:40:00,9.73,9.73,9.66,9.7,61200.0,9.73,9.73,9.66,9.7,61200.0
2012-07-30 10:50:00,9.71,9.72,9.69,9.7,67600.0,9.71,9.72,9.69,9.7,67600.0
2012-07-30 11:00:00,9.69,9.7,9.68,9.69,38800.0,9.69,9.7,9.68,9.69,38800.0
2012-07-30 11:10:00,9.69,9.72,9.67,9.69,78000.0,9.69,9.72,9.67,9.69,78000.0
2012-07-30 11:20:00,9.69,9.71,9.67,9.69,44400.0,9.69,9.71,9.67,9.69,44400.0
2012-07-30 11:30:00,9.7,9.7,9.68,9.68,33200.0,9.7,9.7,9.68,9.68,33200.0
2012-07-30 11:40:00,9.68,9.7,9.66,9.68,60400.0,9.68,9.7,9.66,9.68,60400.0
2012-07-30 11:50:00,9.69,9.69,9.64,9.65,27600.0,9.69,9.69,9.64,9.65,27600.0
2012-07-30 12:00:00,9.64,9.64,9.6,9.62,66400.0,9.64,9.64,9.6,9.62,66400.0
2012-07-30 12:10:00,9.62,9.63,9.61,9.63,53600.0,9.62,9.63,9.61,9.63,53600.0
2012-07-30 12:20:00,9.63,9.64,9.62,9.63,21200.0,9.63,9.64,9.62,9.63,21200.0
2012-07-30 12:30:00,9.63,9.63,9.61,9.62,38400.0,9.63,9.63,9.61,9.62,38400.0
2012-07-30 12:40:00,9.62,9.65,9.62,9.63,27200.0,9.62,9.65,9.62,9.63,27200.0
2012-07-30 12:50:00,9.63,9.65,9.62,9.64,44400.0,9.63,9.65,9.62,9.64,44400.0
2012-07-30 13:00:00,9.65,9.67,9.63,9.66,59600.0,9.65,9.67,9.63,9.66,59600.0
2012-07-30 13:10:00,9.67,9.68,9.66,9.68,54400.0,9.67,9.68,9.66,9.68,54400.0
2012-07-30 13:20:00,9.68,9.7,9.68,9.68,30800.0,9.68,9.7,9.68,9.68,30800.0
2012-07-30 13:30:00,9.68,9.68,9.67,9.68,48800.0,9.68,9.68,9.67,9.68,48800.0
2012-07-30 13:40:00,9.68,9.68,9.67,9.68,31200.0,9.68,9.68,9.67,9.68,31200.0
2012-07-30 13:50:00,9.68,9.69,9.67,9.68,63200.0,9.68,9.69,9.67,9.68,63200.0
2012-07-30 14:00:00,9.67,9.68,9.66,9.68,77200.0,9.67,9.68,9.66,9.68,77200.0
2012-07-30 14:10:00,9.68,9.69,9.68,9.69,58800.0,9.68,9.69,9.68,9.69,58800.0
2012-07-30 14:20:00,9.69,9.73,9.69,9.73,98400.0,9.69,9.73,9.69,9.73,98400.0
2012-07-30 14:30:00,9.72,9.74,9.72,9.74,40800.0,9.72,9.74,9.72,9.74,40800.0
2012-07-30 14:40:00,9.74,9.75,9.73,9.73,41600.0,9.74,9.75,9.73,9.73,41600.0
2012-07-30 14:50:00,9.74,9.76,9.74,9.76,29600.0,9.74,9.76,9.74,9.76,29600.0
2012-07-30 15:00:00,9.76,9.76,9.72,9.72,36800.0,9.76,9.76,9.72,9.72,36800.0
2012-07-30 15:10:00,9.72,9.74,9.72,9.73,62000.0,9.72,9.74,9.72,9.73,62000.0
2012-07-30 15:20:00,9.74,9.74,9.72,9.74,76000.0,9.74,9.74,9.72,9.74,76000.0
2012-07-30 15:30:00,9.74,9.77,9.73,9.74,77200.0,9.74,9.77,9.73,9.74,77200.0
2012-07-30 15:40:00,9.74,9.77,9.74,9.76,71200.0,9.74,9.77,9.74,9.76,71200.0
2012-07-30 15:50:00,9.76,9.76,9.73,9.74,140800.0,9.76,9.76,9.73,9.74,140800.0
2012-07-31 09:30:00,9.65,9.71,9.57,9.69,140800.0,9.65,9.71,9.57,9.69,140800.0
2012-07-31 09:40:00,9.68,9.72,9.64,9.66,101200.0,9.68,9.72,9.64,9.66,101200.0
2012-07-31 09:50:00,9.65,9.71,9.63,9.63,46000.0,9.65,9.71,9.63,9.63,46000.0
2012-07-31 10:00:00,9.65,9.67,9.55,9.62,77600.0,9.65,9.67,9.55,9.62,77600.0
2012-07-31 10:10:00,9.62,9.63,9.6,9.61,45600.0,9.62,9.63,9.6,9.61,45600.0
2012-07-31 10:20:00,9.62,9.64,9.6,9.61,49600.0,9.62,9.64,9.6,9.61,49600.0
2012-07-31 10:30:00,9.61,9.61,9.56,9.58,76800.0,9.61,9.61,9.56,9.58,76800.0
2012-07-31 10:40:00,9.58,9.6,9.55,9.6,48800.0,9.58,9.6,9.55,9.6,48800.0
2012-07-31 10:50:00,9.61,9.61,9.58,9.59,56800.0,9.61,9.61,9.58,9.59,56800.0
2012-07-31 11:00:00,9.59,9.6,9.58,9.59,22400.0,9.59,9.6,9.58,9.59,22400.0
2012-07-31 11:10:00,9.59,9.63,9.59,9.61,46800.0,9.59,9.63,9.59,9.61,46800.0
2012-07-31 11:20:00,9.62,9.63,9.6,9.62,53200.0,9.62,9.63,9.6,9.62,53200.0
2012-07-31 11:30:00,9.62,9.62,9.58,9.6,117200.0,9.62,9.62,9.58,9.6,117200.0
2012-07-31 11:40:00,9.6,9.61,9.58,9.61,120400.0,9.6,9.61,9.58,9.61,120400.0
2012-07-31 11:50:00,9.61,9.61,9.59,9.6,20000.0,9.61,9.61,9.59,9.6,20000.0
2012-07-31 12:00:00,9.59,9.59,9.56,9.56,79200.0,9.59,9.59,9.56,9.56,79200.0
2012-07-31 12:10:00,9.57,9.59,9.53,9.55,232000.0,9.57,9.59,9.53,9.55,232000.0
2012-07-31 12:20:00,9.55,9.58,9.52,9.56,87600.0,9.55,9.58,9.52,9.56,87600.0
2012-07-31 12:30:00,9.55,9.55,9.53,9.53,50400.0,9.55,9.55,9.53,9.53,50400.0
2012-07-31 12:40:00,9.53,9.53,9.51,9.52,83600.0,9.53,9.53,9.51,9.52,83600.0
2012-07-31 12:50:00,9.51,9.53,9.5,9.51,35600.0,9.51,9.53,9.5,9.51,35600.0
2012-07-31 13:00:00,9.51,9.52,9.49,9.51,43200.0,9.51,9.52,9.49,9.51,43200.0
2012-07-31 13:10:00,9.51,9.55,9.5,9.53,42400.0,9.51,9.55,9.5,9.53,42400.0
2012-07-31 13:20:00,9.53,9.55,9.52,9.55,37600.0,9.53,9.55,9.52,9.55,37600.0
2012-07-31 13:30:00,9.55,9.56,9.54,9.55,40800.0,9.55,9.56,9.54,9.55,40800.0
2012-07-31 13:40:00,9.55,9.56,9.54,9.56,79200.0,9.55,9.56,9.54,9.56,79200.0
2012-07-31 13:50:00,9.56,9.59,9.55,9.58,40800.0,9.56,9.59,9.55,9.58,40800.0
2012-07-31 14:00:00,9.57,9.6,9.56,9.58,38000.0,9.57,9.6,9.56,9.58,38000.0
2012-07-31 14:10:00,9.58,9.61,9.58,9.6,42400.0,9.58,9.61,9.58,9.6,42400.0
2012-07-31 14:20:00,9.59,9.63,9.59,9.63,47200.0,9.59,9.63,9.59,9.63,47200.0
2012-07-31 14:30:00,9.63,9.64,9.62,9.62,43200.0,9.63,9.64,9.62,9.62,43200.0
2012-07-31 14:40:00,9.62,9.64,9.62,9.63,207600.0,9.62,9.64,9.62,9.63,207600.0
2012-07-31 14:50:00,9.63,9.65,9.62,9.62,108800.0,9.63,9.65,9.62,9.62,108800.0
2012-07-31 15:00:00,9.62,9.64,9.61,9.61,72400.0,9.62,9.64,9.61,9.61,72400.0
2012-07-31 15:10:00,9.61,9.62,9.6,9.61,75200.0,9.61,9.62,9.6,9.61,75200.0
2012-07-31 15:20:00,9.61,9.62,9.6,9.61,96000.0,9.61,9.62,9.6,9.61,96000.0
2012-07-31 15:30:00,9.6,9.6,9.55,9.56,186400.0,9.6,9.6,9.55,9.56,186400.0
2012-07-31 15:40:00,9.55,9.56,9.53,9.55,196000.0,9.55,9.56,9.53,9.55,196000.0
2012-07-31 15:50:00,9.55,9.57,9.5,9.51,500000.0,9.55,9.57,9.5,9.51,500000.0
2012-08-01 09:30:00,9.58,9.58,9.41,9.51,156800.0,9.58,9.58,9.41,9.51,156800.0
2012-08-01 09:40:00,9.5,9.52,9.43,9.49,34800.0,9.5,9.52,9.43,9.49,34800.0
2012-08-01 09:50:00,9.5,9.53,9.49,9.52,57200.0,9.5,9.53,9.49,9.52,57200.0
2012-08-01 10:00:00,9.51,9.54,9.5,9.51,98800.0,9.51,9.54,9.5,9.51,98800.0
2012-08-01 10:10:00,9.53,9.53,9.49,9.51,70400.0,9.53,9.53,9.49,9.51,70400.0
2012-08-01 10:20:00,9.51,9.54,9.49,9.52,27200.0,9.51,9.54,9.49,9.52,27200.0
2012-08-01 10:30:00,9.51,9.56,9.49,9.54,44800.0,9.51,9.56,9.49,9.54,44800.0
2012-08-01 10:40:00,9.54,9.54,9.49,9.5,69200.0,9.54,9.54,9.49,9.5,69200.0
2012-08-01 10:50:00,9.49,9.53,9.49,9.5,91600.0,9.49,9.53,9.49,9.5,91600.0
2012-08-01 11:00:00,9.5,9.51,9.44,9.46,82000.0,9.5,9.51,9.44,9.46,82000.0
2012-08-01 11:10:00,9.46,9.48,9.44,9.47,74800.0,9.46,9.48,9.44,9.47,74800.0
2012-08-01 11:20:00,9.48,9.49,9.45,9.48,20800.0,9.48,9.49,9.45,9.48,20800.0
2012-08-01 11:30:00,9.48,9.49,9.47,9.47,16800.0,9.48,9.49,9.47,9.47,16800.0
2012-08-01 11:40:00,9.47,9.48,9.45,9.47,38400.0,9.47,9.48,9.45,9.47,38400.0
2012-08-01 11:50:00,9.47,9.48,9.46,9.46,19200.0,9.47,9.48,9.46,9.46,19200.0
2012-08-01 12:00:00,9.46,9.49,9.46,9.47,34800.0,9.46,9.49,9.46,9.47,34800.0
2012-08-01 12:10:00,9.47,9.48,9.46,9.47,58000.0,9.47,9.48,9.46,9.47,58000.0
2012-08-01 12:20:00,9.47,9.49,9.47,9.48,62800.0,9.47,9.49,9.47,9.48,62800.0
2012-08-01 12:30:00,9.47,9.48,9.47,9.47,21600.0,9.47,9.48,9.47,9.47,21600.0
2012-08-01 12:40:00,9.47,9.48,9.45,9.48,25200.0,9.47,9.48,9.45,9.48,25200.0
2012-08-01 12:50:00,9.48,9.49,9.47,9.47,43200.0,9.48,9.49,9.47,9.47,43200.0
2012-08-01 13:00:00,9.47,9.5,9.47,9.48,69600.0,9.47,9.5,9.47,9.48,69600.0
2012-08-01 13:10:00,9.48,9.49,9.46,9.47,14800.0,9.48,9.49,9.46,9.47,14800.0
2012-08-01 13:20:00,9.47,9.49,9.45,9.46,62800.0,9.47,9.49,9.45,9.46,62800.0
2012-08-01 13:30:00,9.46,9.47,9.45,9.46,32400.0,9.46,9.47,9.45,9.46,32400.0
2012-08-01 13:40:00,9.46,9.48,9.45,9.46,22800.0,9.46,9.48,9.45,9.46,22800.0
2012-08-01 13:50:00,9.46,9.47,9.46,9.46,28800.0,9.46,9.47,9.46,9.46,28800.0
2012-08-01 14:00:00,9.46,9.48,9.46,9.47,23200.0,9.46,9.48,9.46,9.47,23200.0
2012-08-01 14:10:00,9.46,9.48,9.43,9.46,97200.0,9.46,9.48,9.43,9.46,97200.0
2012-08-01 14:20:00,9.47,9.49,9.46,9.49,88800.0,9.47,9.49,9.46,9.49,88800.0
2012-08-01 14:30:00,9.49,9.49,9.44,9.46,62400.0,9.49,9.49,9.44,9.46,62400.0
2012-08-01 14:40:00,9.46,9.47,9.45,9.45,93200.0,9.46,9.47,9.45,9.45,93200.0
2012-08-01 14:50:00,9.45,9.47,9.44,9.46,73600.0,9.45,9.47,9.44,9.46,73600.0
2012-08-01 15:00:00,9.46,9.47,9.45,9.47,52400.0,9.46,9.47,9.45,9.47,52400.0
2012-08-01 15:10:00,9.47,9.47,9.45,9.46,83600.0,9.47,9.47,9.45,9.46,83600.0
2012-08-01 15:20:00,9.46,9.5,9.46,9.49,60400.0,9.46,9.5,9.46,9.49,60400.0
2012-08-01 15:30:00,9.49,9.52,9.48,9.5,135200.0,9.49,9.52,9.48,9.5,135200.0
2012-08-01 15:40:00,9.5,9.53,9.4,9.41,154800.0,9.5,9.53,9.4,9.41,154800.0
2012-08-01 15:50:00,9.41,9.43,9.37,9.38,107200.0,9.41,9.43,9.37,9.38,107200.0
2012-08-02 09:30:00,9.43,9.47,9.36,9.36,83200.0,9.43,9.47,9.36,9.36,83200.0
2012-08-02 09:40:00,9.36,9.43,9.34,9.36,38800.0,9.36,9.43,9.34,9.36,38800.0
2012-08-02 09:50:00,9.37,9.37,9.26,9.3,78800.0,9.37,9.37,9.26,9.3,78800.0
2012-08-02 10:00:00,9.3,9.35,9.24,9.35,54400.0,9.3,9.35,9.24,9.35,54400.0
2012-08-02 10:10:00,9.36,9.37,9.3,9.32,51600.0,9.36,9.37,9.3,9.32,51600.0
2012-08-02 10:20:00,9.31,9.34,9.28,9.31,59200.0,9.31,9.34,9.28,9.31,59200.0
2012-08-02 10:30:00,9.31,9.33,9.26,9.26,46800.0,9.31,9.33,9.26,9.26,46800.0
2012-08-02 10:40:00,9.26,9.3,9.26,9.28,63200.0,9.26,9.3,9.26,9.28,63200.0
2012-08-02 10:50:00,9.29,9.29,9.22,9.22,66000.0,9.29,9.29,9.22,9.22,66000.0
2012-08-02 11:00:00,9.24,9.25,9.2,9.21,35200.0,9.24,9.25,9.2,9.21,35200.0
2012-08-02 11:10:00,9.2,9.22,9.17,9.18,62400.0,9.2,9.22,9.17,9.18,62400.0
2012-08-02 11:20:00,9.18,9.2,9.17,9.19,63200.0,9.18,9.2,9.17,9.19,63200.0
2012-08-02 11:30:00,9.19,9.19,9.13,9.13,69600.0,9.19,9.19,9.13,9.13,69600.0
2012-08-02 11:40:00,9.13,9.14,9.11,9.12,70400.0,9.13,9.14,9.11,9.12,70400.0
2012-08-02 11:50:00,9.13,9.13,9.09,9.11,60000.0,9.13,9.13,9.09,9.11,60000.0
2012-08-02 12:00:00,9.12,9.21,9.12,9.21,119200.0,9.12,9.21,9.12,9.21,119200.0
2012-08-02 12:10:00,9.21,9.28,9.21,9.26,125200.0,9.21,9.28,9.21,9.26,125200.0
2012-08-02 12:20:00,9.25,9.25,9.2,9.21,142000.0,9.25,9.25,9.2,9.21,142000.0
2012-08-02 12:30:00,9.21,9.22,9.2,9.22,55600.0,9.21,9.22,9.2,9.22,55600.0
2012-08-02 12:40:00,9.22,9.22,9.2,9.2,51200.0,9.22,9.22,9.2,9.2,51200.0
2012-08-02 12:50:00,9.2,9.21,9.2,9.21,35600.0,9.2,9.21,9.2,9.21,35600.0
2012-08-02 13:00:00,9.22,9.24,9.21,9.24,76000.0,9.22,9.24,9.21,9.24,76000.0
2012-08-02 13:10:00,9.24,9.24,9.21,9.21,28000.0,9.24,9.24,9.21,9.21,28000.0
2012-08-02 13:20:00,9.21,9.24,9.2,9.2,38800.0,9.21,9.24,9.2,9.2,38800.0
2012-08-02 13:30:00,9.2,9.21,9.19,9.21,40800.0,9.2,9.21,9.19,9.21,40800.0
2012-08-02 13:40:00,9.21,9.24,9.21,9.24,38400.0,9.21,9.24,9.21,9.24,38400.0
2012-08-02 13:50:00,9.23,9.28,9.23,9.26,49200.0,9.23,9.28,9.23,9.26,49200.0
2012-08-02 14:00:00,9.25,9.27,9.22,9.24,78400.0,9.25,9.27,9.22,9.24,78400.0
2012-08-02 14:10:00,9.25,9.26,9.2,9.2,55200.0,9.25,9.26,9.2,9.2,55200.0
2012-08-02 14:20:00,9.2,9.27,9.2,9.27,69200.0,9.2,9.27,9.2,9.27,69200.0
2012-08-02 14:30:00,9.26,9.28,9.24,9.24,63200.0,9.26,9.28,9.24,9.24,63200.0
2012-08-02 14:40:00,9.24,9.26,9.23,9.26,105600.0,9.24,9.26,9.23,9.26,105600.0
2012-08-02 14:50:00,9.26,9.26,9.21,9.21,74400.0,9.26,9.26,9.21,9.21,74400.0
2012-08-02 15:00:00,9.21,9.23,9.21,9.22,81600.0,9.21,9.23,9.21,9.22,81600.0
2012-08-02 15:10:00,9.22,9.29,9.22,9.29,156400.0,9.22,9.29,9.22,9.29,156400.0
2012-08-02 15:20:00,9.29,9.31,9.28,9.28,104000.0,9.29,9.31,9.28,9.28,104000.0
2012-08-02 15:30:00,9.28,9.31,9.28,9.31,122000.0,9.28,9.31,9.28,9.31,122000.0
2012-08-02 15:40:00,9.31,9.31,9.21,9.22,212400.0,9.31,9.31,9.21,9.22,212400.0
2012-08-02 15:50:00,9.22,9.28,9.21,9.26,214800.0,9.22,9.28,9.21,9.26,214800.0
2012-08-03 09:30:00,9.31,9.33,9.12,9.22,103200.0,9.31,9.33,9.12,9.22,103200.0
2012-08-03 09:40:00,9.21,9.31,9.21,9.3,56400.0,9.21,9.31,9.21,9.3,56400.0
2012-08-03 09:50:00,9.31,9.35,9.25,9.26,44000.0,9.31,9.35,9.25,9.26,44000.0
2012-08-03 10:00:00,9.28,9.3,9.23,9.26,78000.0,9.28,9.3,9.23,9.26,78000.0
2012-08-03 10:10:00,9.27,9.29,9.26,9.26,58800.0,9.27,9.29,9.26,9.26,58800.0
2012-08-03 10:20:00,9.27,9.37,9.27,9.37,52800.0,9.27,9.37,9.27,9.37,52800.0
2012-08-03 10:30:00,9.37,9.37,9.32,9.34,80000.0,9.37,9.37,9.32,9.34,80000.0
2012-08-03 10:40:00,9.33,9.34,9.3,9.3,56400.0,9.33,9.34,9.3,9.3,56400.0
2012-08-03 10:50:00,9.3,9.32,9.28,9.28,40800.0,9.3,9.32,9.28,9.28,40800.0
2012-08-03 11:00:00,9.28,9.31,9.28,9.3,54000.0,9.28,9.31,9.28,9.3,54000.0
2012-08-03 11:10:00,9.3,9.34,9.3,9.33,101200.0,9.3,9.34,9.3,9.33,101200.0
2012-08-03 11:20:00,9.33,9.34,9.29,9.3,58000.0,9.33,9.34,9.29,9.3,58000.0
2012-08-03 11:30:00,9.3,9.32,9.28,9.29,53200.0,9.3,9.32,9.28,9.29,53200.0
2012-08-03 11:40:00,9.29,9.3,9.28,9.29,45600.0,9.29,9.3,9.28,9.29,45600.0
2012-08-03 11:50:00,9.29,9.33,9.28,9.32,42800.0,9.29,9.33,9.28,9.32,42800.0
2012-08-03 12:00:00,9.32,9.33,9.31,9.31,49600.0,9.32,9.33,9.31,9.31,49600.0
2012-08-03 12:10:00,9.31,9.32,9.29,9.3,46000.0,9.31,9.32,9.29,9.3,46000.0
2012-08-03 12:20:00,9.3,9.31,9.28,9.28,46800.0,9.3,9.31,9.28,9.28,46800.0
2012-08-03 12:30:00,9.28,9.29,9.25,9.25,62400.0,9.28,9.29,9.25,9.25,62400.0
2012-08-03 12:40:00,9.26,9.27,9.24,9.24,36800.0,9.26,9.27,9.24,9.24,36800.0
2012-08-03 12:50:00,9.24,9.25,9.22,9.22,42400.0,9.24,9.25,9.22,9.22,42400.0
2012-08-03 13:00:00,9.23,9.23,9.21,9.22,48400.0,9.23,9.23,9.21,9.22,48400.0
2012-08-03 13:10:00,9.22,9.22,9.21,9.21,55200.0,9.22,9.22,9.21,9.21,55200.0
2012-08-03 13:20:00,9.21,9.22,9.2,9.22,50800.0,9.21,9.22,9.2,9.22,50800.0
2012-08-03 13:30:00,9.22,9.23,9.2,9.21,63200.0,9.22,9.23,9.2,9.21,63200.0
2012-08-03 13:40:00,9.21,9.22,9.2,9.21,48000.0,9.21,9.22,9.2,9.21,48000.0
2012-08-03 13:50:00,9.21,9.22,9.2,9.21,38000.0,9.21,9.22,9.2,9.21,38000.0
2012-08-03 14:00:00,9.22,9.22,9.21,9.22,42800.0,9.22,9.22,9.21,9.22,42800.0
2012-08-03 14:10:00,9.22,9.24,9.22,9.24,42400.0,9.22,9.24,9.22,9.24,42400.0
2012-08-03 14:20:00,9.24,9.26,9.24,9.24,44800.0,9.24,9.26,9.24,9.24,44800.0
2012-08-03 14:30:00,9.24,9.25,9.22,9.22,56000.0,9.24,9.25,9.22,9.22,56000.0
2012-08-03 14:40:00,9.22,9.24,9.2,9.21,54800.0,9.22,9.24,9.2,9.21,54800.0
2012-08-03 14:50:00,9.21,9.22,9.2,9.21,54400.0,9.21,9.22,9.2,9.21,54400.0
2012-08-03 15:00:00,9.21,9.21,9.19,9.2,108000.0,9.21,9.21,9.19,9.2,108000.0
2012-08-03 15:10:00,9.2,9.2,9.17,9.17,96400.0,9.2,9.2,9.17,9.17,96400.0
2012-08-03 15:20:00,9.17,9.19,9.15,9.18,148000.0,9.17,9.19,9.15,9.18,148000.0
2012-08-03 15:30:00,9.17,9.21,9.17,9.19,99200.0,9.17,9.21,9.17,9.19,99200.0
2012-08-03 15:40:00,9.21,9.22,9.19,9.22,135600.0,9.21,9.22,9.19,9.22,135600.0
2012-08-03 15:50:00,9.22,9.22,9.18,9.19,291200.0,9.22,9.22,9.18,9.19,291200.0
2012-08-06 09:30:00,9.19,9.28,9.15,9.2,66800.0,9.19,9.28,9.15,9.2,66800.0
2012-08-06 09:40:00,9.21,9.24,9.19,9.22,51200.0,9.21,9.24,9.19,9.22,51200.0
2012-08-06 09:50:00,9.23,9.23,9.19,9.19,58000.0,9.23,9.23,9.19,9.19,58000.0
2012-08-06 10:00:00,9.2,9.21,9.18,9.18,60800.0,9.2,9.21,9.18,9.18,60800.0
2012-08-06 10:10:00,9.18,9.18,9.11,9.12,52400.0,9.18,9.18,9.11,9.12,52400.0
2012-08-06 10:20:00,9.12,9.13,9.07,9.08,59200.0,9.12,9.13,9.07,9.08,59200.0
2012-08-06 10:30:00,9.08,9.13,9.08,9.12,58800.0,9.08,9.13,9.08,9.12,58800.0
2012-08-06 10:40:00,9.11,9.14,9.11,9.12,36000.0,9.11,9.14,9.11,9.12,36000.0
2012-08-06 10:50:00,9.13,9.15,9.13,9.15,46400.0,9.13,9.15,9.13,9.15,46400.0
2012-08-06 11:00:00,9.15,9.15,9.14,9.15,38800.0,9.15,9.15,9.14,9.15,38800.0
2012-08-06 11:10:00,9.15,9.17,9.13,9.14,46000.0,9.15,9.17,9.13,9.14,46000.0
2012-08-06 11:20:00,9.14,9.16,9.14,9.15,28400.0,9.14,9.16,9.14,9.15,28400.0
2012-08-06 11:30:00,9.15,9.2,9.15,9.19,53200.0,9.15,9.2,9.15,9.19,53200.0
2012-08-06 11:40:00,9.19,9.23,9.19,9.2,58400.0,9.19,9.23,9.19,9.2,58400.0
2012-08-06 11:50:00,9.21,9.22,9.21,9.22,36400.0,9.21,9.22,9.21,9.22,36400.0
2012-08-06 12:00:00,9.22,9.25,9.22,9.24,76800.0,9.22,9.25,9.22,9.24,76800.0
2012-08-06 12:10:00,9.24,9.29,9.24,9.29,42000.0,9.24,9.29,9.24,9.29,42000.0
2012-08-06 12:20:00,9.28,9.31,9.28,9.29,20400.0,9.28,9.31,9.28,9.29,20400.0
2012-08-06 12:30:00,9.29,9.31,9.29,9.3,29200.0,9.29,9.31,9.29,9.3,29200.0
2012-08-06 12:40:00,9.3,9.33,9.3,9.31,39200.0,9.3,9.33,9.3,9.31,39200.0
2012-08-06 12:50:00,9.32,9.33,9.31,9.31,50400.0,9.32,9.33,9.31,9.31,50400.0
2012-08-06 13:00:00,9.31,9.31,9.28,9.28,41600.0,9.31,9.31,9.28,9.28,41600.0
2012-08-06 13:10:00,9.28,9.33,9.28,9.32,32400.0,9.28,9.33,9.28,9.32,32400.0
2012-08-06 13:20:00,9.32,9.37,9.32,9.37,56000.0,9.32,9.37,9.32,9.37,56000.0
2012-08-06 13:30:00,9.36,9.4,9.36,9.4,82800.0,9.36,9.4,9.36,9.4,82800.0
2012-08-06 13:40:00,9.4,9.41,9.39,9.4,21600.0,9.4,9.41,9.39,9.4,21600.0
2012-08-06 13:50:00,9.4,9.43,9.4,9.43,42400.0,9.4,9.43,9.4,9.43,42400.0
2012-08-06 14:00:00,9.43,9.43,9.42,9.43,58000.0,9.43,9.43,9.42,9.43,58000.0
2012-08-06 14:10:00,9.43,9.43,9.39,9.4,62000.0,9.43,9.43,9.39,9.4,62000.0
2012-08-06 14:20:00,9.4,9.45,9.4,9.42,52000.0,9.4,9.45,9.4,9.42,52000.0
2012-08-06 14:30:00,9.42,9.45,9.42,9.42,30400.0,9.42,9.45,9.42,9.42,30400.0
2012-08-06 14:40:00,9.42,9.44,9.42,9.44,34000.0,9.42,9.44,9.42,9.44,34000.0
2012-08-06 14:50:00,9.44,9.45,9.42,9.43,26400.0,9.44,9.45,9.42,9.43,26400.0
2012-08-06 15:00:00,9.45,9.47,9.44,9.46,36000.0,9.45,9.47,9.44,9.46,36000.0
2012-08-06 15:10:00,9.44,9.45,9.43,9.43,34000.0,9.44,9.45,9.43,9.43,34000.0
2012-08-06 15:20:00,9.43,9.43,9.41,9.42,32000.0,9.43,9.43,9.41,9.42,32000.0
2012-08-06 15:30:00,9.42,9.43,9.42,9.42,40800.0,9.42,9.43,9.42,9.42,40800.0
2012-08-06 15:40:00,9.42,9.43,9.39,9.43,76400.0,9.42,9.43,9.39,9.43,76400.0
2012-08-06 15:50:00,9.42,9.44,9.4,9.41,148800.0,9.42,9.44,9.4,9.41,148800.0
2012-08-07 09:30:00,9.46,9.58,9.46,9.55,76400.0,9.46,9.58,9.46,9.55,76400.0
2012-08-07 09:40:00,9.54,9.61,9.54,9.58,52000.0,9.54,9.61,9.54,9.58,52000.0
2012-08-07 09:50:00,9.58,9.61,9.58,9.61,17600.0,9.58,9.61,9.58,9.61,17600.0
2012-08-07 10:00:00,9.61,9.71,9.6,9.69,100000.0,9.61,9.71,9.6,9.69,100000.0
2012-08-07 10:10:00,9.7,9.74,9.69,9.69,54000.0,9.7,9.74,9.69,9.69,54000.0
2012-08-07 10:20:00,9.68,9.71,9.67,9.7,34800.0,9.68,9.71,9.67,9.7,34800.0
2012-08-07 10:30:00,9.7,9.77,9.7,9.76,30000.0,9.7,9.77,9.7,9.76,30000.0
2012-08-07 10:40:00,9.76,9.76,9.73,9.74,174000.0,9.76,9.76,9.73,9.74,174000.0
2012-08-07 10:50:00,9.74,9.78,9.73,9.73,102000.0,9.74,9.78,9.73,9.73,102000.0
2012-08-07 11:00:00,9.73,9.78,9.73,9.76,79200.0,9.73,9.78,9.73,9.76,79200.0
2012-08-07 11:10:00,9.77,9.77,9.73,9.73,37600.0,9.77,9.77,9.73,9.73,37600.0
2012-08-07 11:20:00,9.72,9.74,9.72,9.74,40400.0,9.72,9.74,9.72,9.74,40400.0
2012-08-07 11:30:00,9.73,9.78,9.73,9.77,39200.0,9.73,9.78,9.73,9.77,39200.0
2012-08-07 11:40:00,9.77,9.8,9.77,9.8,21600.0,9.77,9.8,9.77,9.8,21600.0
2012-08-07 11:50:00,9.8,9.82,9.8,9.81,26800.0,9.8,9.82,9.8,9.81,26800.0
2012-08-07 12:00:00,9.81,9.85,9.8,9.84,62800.0,9.81,9.85,9.8,9.84,62800.0
2012-08-07 12:10:00,9.84,9.84,9.81,9.83,84000.0,9.84,9.84,9.81,9.83,84000.0
2012-08-07 12:20:00,9.83,9.83,9.81,9.82,120400.0,9.83,9.83,9.81,9.82,120400.0
2012-08-07 12:30:00,9.82,9.83,9.75,9.75,416800.0,9.82,9.83,9.75,9.75,416800.0
2012-08-07 12:40:00,9.75,9.76,9.72,9.75,49200.0,9.75,9.76,9.72,9.75,49200.0
2012-08-07 12:50:00,9.76,9.76,9.73,9.76,74800.0,9.76,9.76,9.73,9.76,74800.0
2012-08-07 13:00:00,9.75,9.76,9.74,9.75,67600.0,9.75,9.76,9.74,9.75,67600.0
2012-08-07 13:10:00,9.75,9.76,9.74,9.75,56400.0,9.75,9.76,9.74,9.75,56400.0
2012-08-07 13:20:00,9.76,9.76,9.74,9.76,45200.0,9.76,9.76,9.74,9.76,45200.0
2012-08-07 13:30:00,9.76,9.8,9.76,9.77,237200.0,9.76,9.8,9.76,9.77,237200.0
2012-08-07 13:40:00,9.76,9.79,9.76,9.78,25600.0,9.76,9.79,9.76,9.78,25600.0
2012-08-07 13:50:00,9.77,9.8,9.76,9.76,49200.0,9.77,9.8,9.76,9.76,49200.0
2012-08-07 14:00:00,9.77,9.78,9.74,9.76,71200.0,9.77,9.78,9.74,9.76,71200.0
2012-08-07 14:10:00,9.76,9.8,9.76,9.77,44800.0,9.76,9.8,9.76,9.77,44800.0
2012-08-07 14:20:00,9.77,9.8,9.77,9.78,60800.0,9.77,9.8,9.77,9.78,60800.0
2012-08-07 14:30:00,9.78,9.81,9.78,9.8,67200.0,9.78,9.81,9.78,9.8,67200.0
2012-08-07 14:40:00,9.81,9.81,9.78,9.78,44800.0,9.81,9.81,9.78,9.78,44800.0
2012-08-07 14:50:00,9.79,9.86,9.79,9.84,125200.0,9.79,9.86,9.79,9.84,125200.0
2012-08-07 15:00:00,9.84,9.86,9.82,9.84,181200.0,9.84,9.86,9.82,9.84,181200.0
2012-08-07 15:10:00,9.84,9.85,9.81,9.82,88000.0,9.84,9.85,9.81,9.82,88000.0
2012-08-07 15:20:00,9.82,9.84,9.79,9.83,108800.0,9.82,9.84,9.79,9.83,108800.0
2012-08-07 15:30:00,9.83,9.88,9.82,9.88,136000.0,9.83,9.88,9.82,9.88,136000.0
2012-08-07 15:40:00,9.88,9.92,9.87,9.9,203200.0,9.88,9.92,9.87,9.9,203200.0
2012-08-07 15:50:00,9.9,9.9,9.82,9.83,305600.0,9.9,9.9,9.82,9.83,305600.0
2012-08-08 09:30:00,9.76,9.84,9.74,9.84,52000.0,9.76,9.84,9.74,9.84,52000.0
2012-08-08 09:40:00,9.83,9.87,9.79,9.87,42400.0,9.83,9.87,9.79,9.87,42400.0
2012-08-08 09:50:00,9.86,9.9,9.85,9.88,60400.0,9.86,9.9,9.85,9.88,60400.0
2012-08-08 10:00:00,9.88,9.89,9.86,9.88,170800.0,9.88,9.89,9.86,9.88,170800.0
2012-08-08 10:10:00,9.87,9.9,9.87,9.88,80800.0,9.87,9.9,9.87,9.88,80800.0
2012-08-08 10:20:00,9.88,9.9,9.81,9.82,78400.0,9.88,9.9,9.81,9.82,78400.0
2012-08-08 10:30:00,9.8,9.82,9.76,9.77,53200.0,9.8,9.82,9.76,9.77,53200.0
2012-08-08 10:40:00,9.77,9.79,9.76,9.79,91600.0,9.77,9.79,9.76,9.79,91600.0
2012-08-08 10:50:00,9.78,9.8,9.77,9.78,53600.0,9.78,9.8,9.77,9.78,53600.0
2012-08-08 11:00:00,9.78,9.79,9.76,9.78,78800.0,9.78,9.79,9.76,9.78,78800.0
2012-08-08 11:10:00,9.78,9.81,9.78,9.81,29200.0,9.78,9.81,9.78,9.81,29200.0
2012-08-08 11:20:00,9.82,9.84,9.81,9.83,47200.0,9.82,9.84,9.81,9.83,47200.0
2012-08-08 11:30:00,9.81,9.85,9.81,9.84,18800.0,9.81,9.85,9.81,9.84,18800.0
2012-08-08 11:40:00,9.84,9.96,9.82,9.95,122000.0,9.84,9.96,9.82,9.95,122000.0
2012-08-08 11:50:00,9.94,9.95,9.86,9.86,24400.0,9.94,9.95,9.86,9.86,24400.0
2012-08-08 12:00:00,9.86,9.87,9.84,9.85,16000.0,9.86,9.87,9.84,9.85,16000.0
2012-08-08 12:10:00,9.86,9.87,9.84,9.86,30000.0,9.86,9.87,9.84,9.86,30000.0
2012-08-08 12:20:00,9.86,9.87,9.85,9.85,22400.0,9.86,9.87,9.85,9.85,22400.0
2012-08-08 12:30:00,9.85,9.87,9.84,9.85,78800.0,9.85,9.87,9.84,9.85,78800.0
2012-08-08 12:40:00,9.85,9.86,9.83,9.83,55600.0,9.85,9.86,9.83,9.83,55600.0
2012-08-08 12:50:00,9.83,9.84,9.82,9.83,8000.0,9.83,9.84,9.82,9.83,8000.0
2012-08-08 13:00:00,9.83,9.85,9.81,9.84,30000.0,9.83,9.85,9.81,9.84,30000.0
2012-08-08 13:10:00,9.84,9.86,9.82,9.82,95200.0,9.84,9.86,9.82,9.82,95200.0
2012-08-08 13:20:00,9.82,9.84,9.8,9.83,25600.0,9.82,9.84,9.8,9.83,25600.0
2012-08-08 13:30:00,9.85,9.85,9.82,9.83,25600.0,9.85,9.85,9.82,9.83,25600.0
2012-08-08 13:40:00,9.83,9.85,9.81,9.83,188400.0,9.83,9.85,9.81,9.83,188400.0
2012-08-08 13:50:00,9.83,9.91,9.83,9.91,59600.0,9.83,9.91,9.83,9.91,59600.0
2012-08-08 14:00:00,9.91,9.92,9.87,9.87,24800.0,9.91,9.92,9.87,9.87,24800.0
2012-08-08 14:10:00,9.87,9.87,9.84,9.84,43600.0,9.87,9.87,9.84,9.84,43600.0
2012-08-08 14:20:00,9.84,9.85,9.82,9.83,98800.0,9.84,9.85,9.82,9.83,98800.0
2012-08-08 14:30:00,9.83,9.84,9.8,9.82,37200.0,9.83,9.84,9.8,9.82,37200.0
2012-08-08 14:40:00,9.82,9.82,9.78,9.78,113600.0,9.82,9.82,9.78,9.78,113600.0
2012-08-08 14:50:00,9.78,9.81,9.78,9.81,97200.0,9.78,9.81,9.78,9.81,97200.0
2012-08-08 15:00:00,9.81,9.85,9.81,9.84,37600.0,9.81,9.85,9.81,9.84,37600.0
2012-08-08 15:10:00,9.84,9.88,9.84,9.87,74000.0,9.84,9.88,9.84,9.87,74000.0
2012-08-08 15:20:00,9.86,9.88,9.86,9.88,46000.0,9.86,9.88,9.86,9.88,46000.0
2012-08-08 15:30:00,9.87,9.88,9.85,9.85,64000.0,9.87,9.88,9.85,9.85,64000.0
2012-08-08 15:40:00,9.85,9.9,9.84,9.89,90400.0,9.85,9.9,9.84,9.89,90400.0
2012-08-08 15:50:00,9.9,10.0,9.89,9.99,528000.0,9.9,10.0,9.89,9.99,528000.0
2012-08-09 09:30:00,9.91,9.93,9.87,9.93,37200.0,9.91,9.93,9.87,9.93,37200.0
2012-08-09 09:40:00,9.93,10.01,9.93,10.0,223200.0,9.93,10.01,9.93,10.0,223200.0
2012-08-09 09:50:00,10.0,10.04,9.98,9.99,160800.0,10.0,10.04,9.98,9.99,160800.0
2012-08-09 10:00:00,9.99,10.02,9.97,10.0,75600.0,9.99,10.02,9.97,10.0,75600.0
2012-08-09 10:10:00,10.0,10.01,9.99,10.0,68400.0,10.0,10.01,9.99,10.0,68400.0
2012-08-09 10:20:00,10.0,10.0,9.98,10.0,53600.0,10.0,10.0,9.98,10.0,53600.0
2012-08-09 10:30:00,10.01,10.02,10.0,10.02,37600.0,10.01,10.02,10.0,10.02,37600.0
2012-08-09 10:40:00,10.03,10.03,10.01,10.01,16800.0,10.03,10.03,10.01,10.01,16800.0
2012-08-09 10:50:00,10.01,10.03,10.0,10.03,41600.0,10.01,10.03,10.0,10.03,41600.0
2012-08-09 11:00:00,10.02,10.05,10.01,10.03,62800.0,10.02,10.05,10.01,10.03,62800.0
2012-08-09 11:10:00,10.03,10.05,10.03,10.05,41600.0,10.03,10.05,10.03,10.05,41600.0
2012-08-09 11:20:00,10.05,10.06,10.05,10.06,33600.0,10.05,10.06,10.05,10.06,33600.0
2012-08-09 11:30:00,10.06,10.09,10.02,10.02,100400.0,10.06,10.09,10.02,10.02,100400.0
2012-08-09 11:40:00,10.01,10.06,10.01,10.06,70000.0,10.01,10.06,10.01,10.06,70000.0
2012-08-09 11:50:00,10.06,10.06,10.02,10.04,41600.0,10.06,10.06,10.02,10.04,41600.0
2012-08-09 12:00:00,10.03,10.04,10.03,10.03,26800.0,10.03,10.04,10.03,10.03,26800.0
2012-08-09 12:10:00,10.03,10.05,10.0,10.05,44800.0,10.03,10.05,10.0,10.05,44800.0
2012-08-09 12:20:00,10.05,10.05,10.04,10.04,21600.0,10.05,10.05,10.04,10.04,21600.0
2012-08-09 12:30:00,10.04,10.06,10.04,10.06,30800.0,10.04,10.06,10.04,10.06,30800.0
2012-08-09 12:40:00,10.08,10.12,10.06,10.12,214800.0,10.08,10.12,10.06,10.12,214800.0
2012-08-09 12:50:00,10.12,10.13,10.07,10.11,118000.0,10.12,10.13,10.07,10.11,118000.0
2012-08-09 13:00:00,10.11,10.13,10.11,10.11,50400.0,10.11,10.13,10.11,10.11,50400.0
2012-08-09 13:10:00,10.11,10.11,10.06,10.06,44400.0,10.11,10.11,10.06,10.06,44400.0
2012-08-09 13:20:00,10.06,10.06,10.03,10.05,44800.0,10.06,10.06,10.03,10.05,44800.0
2012-08-09 13:30:00,10.05,10.08,10.04,10.06,97600.0,10.05,10.08,10.04,10.06,97600.0
2012-08-09 13:40:00,10.06,10.13,10.05,10.11,117200.0,10.06,10.13,10.05,10.11,117200.0
2012-08-09 13:50:00,10.1,10.13,10.1,10.12,124000.0,10.1,10.13,10.1,10.12,124000.0
2012-08-09 14:00:00,10.12,10.13,10.09,10.11,192800.0,10.12,10.13,10.09,10.11,192800.0
2012-08-09 14:10:00,10.11,10.14,10.11,10.13,77600.0,10.11,10.14,10.11,10.13,77600.0
2012-08-09 14:20:00,10.13,10.17,10.11,10.16,163600.0,10.13,10.17,10.11,10.16,163600.0
2012-08-09 14:30:00,10.17,10.18,10.13,10.13,62000.0,10.17,10.18,10.13,10.13,62000.0
2012-08-09 14:40:00,10.11,10.12,10.08,10.09,48000.0,10.11,10.12,10.08,10.09,48000.0
2012-08-09 14:50:00,10.09,10.11,10.09,10.09,30400.0,10.09,10.11,10.09,10.09,30400.0
2012-08-09 15:00:00,10.09,10.09,10.03,10.04,75200.0,10.09,10.09,10.03,10.04,75200.0
2012-08-09 15:10:00,10.04,10.06,10.04,10.04,49200.0,10.04,10.06,10.04,10.04,49200.0
2012-08-09 15:20:00,10.04,10.06,10.03,10.06,56400.0,10.04,10.06,10.03,10.06,56400.0
2012-08-09 15:30:00,10.06,10.09,10.06,10.09,92800.0,10.06,10.09,10.06,10.09,92800.0
2012-08-09 15:40:00,10.09,10.09,10.05,10.06,124800.0,10.09,10.09,10.05,10.06,124800.0
2012-08-09 15:50:00,10.06,10.08,10.05,10.07,188800.0,10.06,10.08,10.05,10.07,188800.0
2012-08-10 09:30:00,10.08,10.1,10.05,10.09,61600.0,10.08,10.1,10.05,10.09,61600.0
2012-08-10 09:40:00,10.07,10.11,10.02,10.02,26800.0,10.07,10.11,10.02,10.02,26800.0
2012-08-10 09:50:00,10.02,10.02,9.95,9.95,19200.0,10.02,10.02,9.95,9.95,19200.0
2012-08-10 10:00:00,9.96,9.96,9.93,9.93,32800.0,9.96,9.96,9.93,9.93,32800.0
2012-08-10 10:10:00,9.94,10.0,9.94,9.96,30800.0,9.94,10.0,9.94,9.96,30800.0
2012-08-10 10:20:00,9.96,9.97,9.93,9.94,33200.0,9.96,9.97,9.93,9.94,33200.0
2012-08-10 10:30:00,9.95,9.95,9.93,9.94,23200.0,9.95,9.95,9.93,9.94,23200.0
2012-08-10 10:40:00,9.95,9.97,9.94,9.94,30800.0,9.95,9.97,9.94,9.94,30800.0
2012-08-10 10:50:00,9.94,9.95,9.93,9.94,11200.0,9.94,9.95,9.93,9.94,11200.0
2012-08-10 11:00:00,9.94,9.96,9.9,9.93,100000.0,9.94,9.96,9.9,9.93,100000.0
2012-08-10 11:10:00,9.93,9.96,9.91,9.91,82800.0,9.93,9.96,9.91,9.91,82800.0
2012-08-10 11:20:00,9.92,9.94,9.92,9.94,27600.0,9.92,9.94,9.92,9.94,27600.0
2012-08-10 11:30:00,9.94,9.95,9.92,9.92,14000.0,9.94,9.95,9.92,9.92,14000.0
2012-08-10 11:40:00,9.92,9.93,9.92,9.93,40800.0,9.92,9.93,9.92,9.93,40800.0
2012-08-10 11:50:00,9.92,9.94,9.92,9.94,23600.0,9.92,9.94,9.92,9.94,23600.0
2012-08-10 12:00:00,9.93,9.94,9.92,9.92,23200.0,9.93,9.94,9.92,9.92,23200.0
2012-08-10 12:10:00,9.92,9.94,9.91,9.94,78800.0,9.92,9.94,9.91,9.94,78800.0
2012-08-10 12:20:00,9.94,9.96,9.94,9.96,12800.0,9.94,9.96,9.94,9.96,12800.0
2012-08-10 12:30:00,9.94,9.94,9.94,9.94,4000.0,9.94,9.94,9.94,9.94,4000.0
2012-08-10 12:40:00,9.94,9.95,9.93,9.93,29600.0,9.94,9.95,9.93,9.93,29600.0
2012-08-10 12:50:00,9.93,9.95,9.93,9.94,26400.0,9.93,9.95,9.93,9.94,26400.0
2012-08-10 13:00:00,9.94,9.94,9.9,9.9,27200.0,9.94,9.94,9.9,9.9,27200.0
2012-08-10 13:10:00,9.9,9.93,9.88,9.93,52800.0,9.9,9.93,9.88,9.93,52800.0
2012-08-10 13:20:00,9.91,9.95,9.91,9.95,18000.0,9.91,9.95,9.91,9.95,18000.0
2012-08-10 13:30:00,9.95,9.96,9.95,9.96,24000.0,9.95,9.96,9.95,9.96,24000.0
2012-08-10 13:40:00,9.96,9.97,9.96,9.96,123200.0,9.96,9.97,9.96,9.96,123200.0
2012-08-10 13:50:00,9.96,9.96,9.92,9.92,31200.0,9.96,9.96,9.92,9.92,31200.0
2012-08-10 14:00:00,9.92,9.96,9.92,9.94,48000.0,9.92,9.96,9.92,9.94,48000.0
2012-08-10 14:10:00,9.94,9.94,9.92,9.93,30400.0,9.94,9.94,9.92,9.93,30400.0
2012-08-10 14:20:00,9.93,9.94,9.91,9.94,38000.0,9.93,9.94,9.91,9.94,38000.0
2012-08-10 14:30:00,9.94,9.97,9.94,9.96,30000.0,9.94,9.97,9.94,9.96,30000.0
2012-08-10 14:40:00,9.95,9.95,9.9,9.9,44800.0,9.95,9.95,9.9,9.9,44800.0
2012-08-10 14:50:00,9.9,9.94,9.89,9.92,46000.0,9.9,9.94,9.89,9.92,46000.0
2012-08-10 15:00:00,9.92,9.92,9.87,9.87,76400.0,9.92,9.92,9.87,9.87,76400.0
2012-08-10 15:10:00,9.88,9.88,9.86,9.87,68800.0,9.88,9.88,9.86,9.87,68800.0
2012-08-10 15:20:00,9.87,9.9,9.87,9.89,61200.0,9.87,9.9,9.87,9.89,61200.0
2012-08-10 15:30:00,9.89,9.9,9.87,9.89,81600.0,9.89,9.9,9.87,9.89,81600.0
2012-08-10 15:40:00,9.89,9.93,9.88,9.91,87600.0,9.89,9.93,9.88,9.91,87600.0
2012-08-10 15:50:00,9.92,9.94,9.92,9.94,100800.0,9.92,9.94,9.92,9.94,100800.0
2012-08-13 09:30:00,9.91,9.92,9.89,9.91,10000.0,9.91,9.92,9.89,9.91,10000.0
2012-08-13 09:40:00,9.92,9.92,9.84,9.84,16000.0,9.92,9.92,9.84,9.84,16000.0
2012-08-13 09:50:00,9.84,9.87,9.84,9.85,17200.0,9.84,9.87,9.84,9.85,17200.0
2012-08-13 10:00:00,9.85,9.86,9.82,9.82,7600.0,9.85,9.86,9.82,9.82,7600.0
2012-08-13 10:10:00,9.82,9.82,9.78,9.79,28000.0,9.82,9.82,9.78,9.79,28000.0
2012-08-13 10:20:00,9.81,9.81,9.76,9.76,84000.0,9.81,9.81,9.76,9.76,84000.0
2012-08-13 10:30:00,9.77,9.77,9.75,9.77,14400.0,9.77,9.77,9.75,9.77,14400.0
2012-08-13 10:40:00,9.77,9.81,9.77,9.79,26000.0,9.77,9.81,9.77,9.79,26000.0
2012-08-13 10:50:00,9.78,9.79,9.76,9.77,5200.0,9.78,9.79,9.76,9.77,5200.0
2012-08-13 11:00:00,9.77,9.78,9.74,9.78,94800.0,9.77,9.78,9.74,9.78,94800.0
2012-08-13 11:10:00,9.77,9.78,9.77,9.77,6000.0,9.77,9.78,9.77,9.77,6000.0
2012-08-13 11:20:00,9.77,9.78,9.77,9.78,8400.0,9.77,9.78,9.77,9.78,8400.0
2012-08-13 11:30:00,9.78,9.79,9.77,9.78,14400.0,9.78,9.79,9.77,9.78,14400.0
2012-08-13 11:40:00,9.78,9.79,9.77,9.78,8800.0,9.78,9.79,9.77,9.78,8800.0
2012-08-13 11:50:00,9.78,9.79,9.78,9.78,10400.0,9.78,9.79,9.78,9.78,10400.0
2012-08-13 12:00:00,9.78,9.78,9.77,9.77,9200.0,9.78,9.78,9.77,9.77,9200.0
2012-08-13 12:10:00,9.77,9.78,9.76,9.77,17600.0,9.77,9.78,9.76,9.77,17600.0
2012-08-13 12:20:00,9.78,9.78,9.75,9.76,35200.0,9.78,9.78,9.75,9.76,35200.0
2012-08-13 12:30:00,9.77,9.78,9.77,9.78,10800.0,9.77,9.78,9.77,9.78,10800.0
2012-08-13 12:40:00,9.78,9.79,9.78,9.78,10400.0,9.78,9.79,9.78,9.78,10400.0
2012-08-13 12:50:00,9.79,9.8,9.78,9.79,30800.0,9.79,9.8,9.78,9.79,30800.0
2012-08-13 13:00:00,9.79,9.8,9.77,9.78,31600.0,9.79,9.8,9.77,9.78,31600.0
2012-08-13 13:10:00,9.79,9.79,9.77,9.78,17200.0,9.79,9.79,9.77,9.78,17200.0
2012-08-13 13:20:00,9.79,9.79,9.78,9.79,22000.0,9.79,9.79,9.78,9.79,22000.0
2012-08-13 13:30:00,9.79,9.8,9.77,9.79,75200.0,9.79,9.8,9.77,9.79,75200.0
2012-08-13 13:40:00,9.79,9.8,9.78,9.79,40800.0,9.79,9.8,9.78,9.79,40800.0
2012-08-13 13:50:00,9.79,9.8,9.78,9.79,73600.0,9.79,9.8,9.78,9.79,73600.0
2012-08-13 14:00:00,9.8,9.85,9.8,9.85,10000.0,9.8,9.85,9.8,9.85,10000.0
2012-08-13 14:10:00,9.85,9.88,9.85,9.88,12800.0,9.85,9.88,9.85,9.88,12800.0
2012-08-13 14:20:00,9.88,9.9,9.88,9.9,4000.0,9.88,9.9,9.88,9.9,4000.0
2012-08-13 14:30:00,9.89,9.92,9.89,9.91,69200.0,9.89,9.92,9.89,9.91,69200.0
2012-08-13 14:40:00,9.91,9.91,9.88,9.89,23600.0,9.91,9.91,9.88,9.89,23600.0
2012-08-13 14:50:00,9.89,9.89,9.87,9.87,18400.0,9.89,9.89,9.87,9.87,18400.0
2012-08-13 15:00:00,9.88,9.88,9.86,9.87,11600.0,9.88,9.88,9.86,9.87,11600.0
2012-08-13 15:10:00,9.87,9.88,9.86,9.87,13600.0,9.87,9.88,9.86,9.87,13600.0
2012-08-13 15:20:00,9.86,9.87,9.85,9.85,20800.0,9.86,9.87,9.85,9.85,20800.0
2012-08-13 15:30:00,9.85,9.88,9.84,9.88,30000.0,9.85,9.88,9.84,9.88,30000.0
2012-08-13 15:40:00,9.87,9.89,9.86,9.88,37600.0,9.87,9.89,9.86,9.88,37600.0
2012-08-13 15:50:00,9.88,9.89,9.87,9.88,78800.0,9.88,9.89,9.87,9.88,78800.0
2012-08-14 09:30:00,9.93,9.95,9.88,9.94,25600.0,9.93,9.95,9.88,9.94,25600.0
2012-08-14 09:40:00,9.93,9.99,9.93,9.99,26400.0,9.93,9.99,9.93,9.99,26400.0
2012-08-14 09:50:00,9.98,9.99,9.89,9.9,38800.0,9.98,9.99,9.89,9.9,38800.0
2012-08-14 10:00:00,9.89,9.94,9.88,9.92,25200.0,9.89,9.94,9.88,9.92,25200.0
2012-08-14 10:10:00,9.92,9.95,9.92,9.95,26000.0,9.92,9.95,9.92,9.95,26000.0
2012-08-14 10:20:00,9.94,9.95,9.91,9.92,95200.0,9.94,9.95,9.91,9.92,95200.0
2012-08-14 10:30:00,9.92,9.94,9.92,9.94,6400.0,9.92,9.94,9.92,9.94,6400.0
2012-08-14 10:40:00,9.93,9.95,9.91,9.95,78400.0,9.93,9.95,9.91,9.95,78400.0
2012-08-14 10:50:00,9.95,9.98,9.95,9.97,42000.0,9.95,9.98,9.95,9.97,42000.0
2012-08-14 11:00:00,9.97,9.99,9.97,9.99,8000.0,9.97,9.99,9.97,9.99,8000.0
2012-08-14 11:10:00,10.0,10.02,9.99,10.01,14400.0,10.0,10.02,9.99,10.01,14400.0
2012-08-14 11:20:00,10.0,10.0,9.93,9.94,25200.0,10.0,10.0,9.93,9.94,25200.0
2012-08-14 11:30:00,9.92,9.93,9.91,9.91,29200.0,9.92,9.93,9.91,9.91,29200.0
2012-08-14 11:40:00,9.91,9.92,9.9,9.91,34000.0,9.91,9.92,9.9,9.91,34000.0
2012-08-14 11:50:00,9.9,9.9,9.88,9.9,20400.0,9.9,9.9,9.88,9.9,20400.0
2012-08-14 12:00:00,9.9,9.9,9.88,9.9,12400.0,9.9,9.9,9.88,9.9,12400.0
2012-08-14 12:10:00,9.89,9.9,9.87,9.87,16000.0,9.89,9.9,9.87,9.87,16000.0
2012-08-14 12:20:00,9.87,9.88,9.86,9.88,20800.0,9.87,9.88,9.86,9.88,20800.0
2012-08-14 12:30:00,9.88,9.91,9.88,9.9,24000.0,9.88,9.91,9.88,9.9,24000.0
2012-08-14 12:40:00,9.89,9.9,9.88,9.9,9600.0,9.89,9.9,9.88,9.9,9600.0
2012-08-14 12:50:00,9.9,9.91,9.89,9.9,9600.0,9.9,9.91,9.89,9.9,9600.0
2012-08-14 13:00:00,9.9,9.91,9.9,9.9,10800.0,9.9,9.91,9.9,9.9,10800.0
2012-08-14 13:10:00,9.9,9.9,9.88,9.88,29200.0,9.9,9.9,9.88,9.88,29200.0
2012-08-14 13:20:00,9.88,9.88,9.86,9.86,8400.0,9.88,9.88,9.86,9.86,8400.0
2012-08-14 13:30:00,9.87,9.88,9.87,9.88,10000.0,9.87,9.88,9.87,9.88,10000.0
2012-08-14 13:40:00,9.88,9.88,9.87,9.88,4800.0,9.88,9.88,9.87,9.88,4800.0
2012-08-14 13:50:00,9.88,9.88,9.86,9.87,13200.0,9.88,9.88,9.86,9.87,13200.0
2012-08-14 14:00:00,9.87,9.88,9.86,9.87,24800.0,9.87,9.88,9.86,9.87,24800.0
2012-08-14 14:10:00,9.88,9.88,9.87,9.88,30800.0,9.88,9.88,9.87,9.88,30800.0
2012-08-14 14:20:00,9.88,9.88,9.86,9.86,27200.0,9.88,9.88,9.86,9.86,27200.0
2012-08-14 14:30:00,9.85,9.86,9.82,9.82,53200.0,9.85,9.86,9.82,9.82,53200.0
2012-08-14 14:40:00,9.82,9.83,9.81,9.82,21200.0,9.82,9.83,9.81,9.82,21200.0
2012-08-14 14:50:00,9.82,9.84,9.82,9.84,49600.0,9.82,9.84,9.82,9.84,49600.0
2012-08-14 15:00:00,9.84,9.84,9.81,9.81,31600.0,9.84,9.84,9.81,9.81,31600.0
2012-08-14 15:10:00,9.81,9.84,9.81,9.84,34000.0,9.81,9.84,9.81,9.84,34000.0
2012-08-14 15:20:00,9.83,9.84,9.82,9.82,30800.0,9.83,9.84,9.82,9.82,30800.0
2012-08-14 15:30:00,9.82,9.82,9.78,9.8,45600.0,9.82,9.82,9.78,9.8,45600.0
2012-08-14 15:40:00,9.8,9.8,9.76,9.77,110000.0,9.8,9.8,9.76,9.77,110000.0
2012-08-14 15:50:00,9.77,9.8,9.74,9.78,497600.0,9.77,9.8,9.74,9.78,497600.0
2012-08-15 09:30:00,9.78,9.94,9.77,9.94,103200.0,9.78,9.94,9.77,9.94,103200.0
2012-08-15 09:40:00,9.94,10.07,9.94,10.06,75200.0,9.94,10.07,9.94,10.06,75200.0
2012-08-15 09:50:00,10.06,10.12,10.04,10.05,96000.0,10.06,10.12,10.04,10.05,96000.0
2012-08-15 10:00:00,10.06,10.08,10.0,10.01,74000.0,10.06,10.08,10.0,10.01,74000.0
2012-08-15 10:10:00,10.01,10.04,9.97,9.98,82000.0,10.01,10.04,9.97,9.98,82000.0
2012-08-15 10:20:00,9.98,10.02,9.97,10.0,41200.0,9.98,10.02,9.97,10.0,41200.0
2012-08-15 10:30:00,10.0,10.01,9.97,9.97,49600.0,10.0,10.01,9.97,9.97,49600.0
2012-08-15 10:40:00,9.97,9.97,9.94,9.97,27600.0,9.97,9.97,9.94,9.97,27600.0
2012-08-15 10:50:00,9.96,10.0,9.95,9.99,133600.0,9.96,10.0,9.95,9.99,133600.0
2012-08-15 11:00:00,9.99,10.03,9.99,10.01,55600.0,9.99,10.03,9.99,10.01,55600.0
2012-08-15 11:10:00,10.0,10.02,10.0,10.0,39200.0,10.0,10.02,10.0,10.0,39200.0
2012-08-15 11:20:00,10.0,10.0,9.97,9.97,18000.0,10.0,10.0,9.97,9.97,18000.0
2012-08-15 11:30:00,9.97,10.04,9.97,10.03,25200.0,9.97,10.04,9.97,10.03,25200.0
2012-08-15 11:40:00,10.03,10.04,10.03,10.03,15200.0,10.03,10.04,10.03,10.03,15200.0
2012-08-15 11:50:00,10.04,10.04,10.02,10.02,7200.0,10.04,10.04,10.02,10.02,7200.0
2012-08-15 12:00:00,10.02,10.04,10.01,10.04,6400.0,10.02,10.04,10.01,10.04,6400.0
2012-08-15 12:10:00,10.05,10.05,10.04,10.05,8400.0,10.05,10.05,10.04,10.05,8400.0
2012-08-15 12:20:00,10.04,10.05,10.04,10.04,5200.0,10.04,10.05,10.04,10.04,5200.0
2012-08-15 12:30:00,10.05,10.05,10.04,10.05,10800.0,10.05,10.05,10.04,10.05,10800.0
2012-08-15 12:40:00,10.05,10.05,10.01,10.02,18800.0,10.05,10.05,10.01,10.02,18800.0
2012-08-15 12:50:00,10.02,10.03,10.02,10.03,7200.0,10.02,10.03,10.02,10.03,7200.0
2012-08-15 13:00:00,10.04,10.05,10.03,10.04,18800.0,10.04,10.05,10.03,10.04,18800.0
2012-08-15 13:10:00,10.04,10.06,10.04,10.06,13600.0,10.04,10.06,10.04,10.06,13600.0
2012-08-15 13:20:00,10.06,10.06,10.04,10.04,5200.0,10.06,10.06,10.04,10.04,5200.0
2012-08-15 13:30:00,10.05,10.06,10.05,10.06,13200.0,10.05,10.06,10.05,10.06,13200.0
2012-08-15 13:40:00,10.06,10.06,10.05,10.06,12000.0,10.06,10.06,10.05,10.06,12000.0
2012-08-15 13:50:00,10.06,10.07,10.06,10.06,8000.0,10.06,10.07,10.06,10.06,8000.0
2012-08-15 14:00:00,10.06,10.06,10.05,10.06,73200.0,10.06,10.06,10.05,10.06,73200.0
2012-08-15 14:10:00,10.05,10.1,10.05,10.1,37200.0,10.05,10.1,10.05,10.1,37200.0
2012-08-15 14:20:00,10.1,10.1,10.08,10.08,14000.0,10.1,10.1,10.08,10.08,14000.0
2012-08-15 14:30:00,10.08,10.1,10.08,10.1,14800.0,10.08,10.1,10.08,10.1,14800.0
2012-08-15 14:40:00,10.1,10.1,10.09,10.09,16800.0,10.1,10.1,10.09,10.09,16800.0
2012-08-15 14:50:00,10.09,10.09,10.07,10.09,27200.0,10.09,10.09,10.07,10.09,27200.0
2012-08-15 15:00:00,10.09,10.09,10.07,10.09,28800.0,10.09,10.09,10.07,10.09,28800.0
2012-08-15 15:10:00,10.09,10.12,10.09,10.11,37200.0,10.09,10.12,10.09,10.11,37200.0
2012-08-15 15:20:00,10.11,10.11,10.08,10.1,58000.0,10.11,10.11,10.08,10.1,58000.0
2012-08-15 15:30:00,10.1,10.14,10.1,10.12,84800.0,10.1,10.14,10.1,10.12,84800.0
2012-08-15 15:40:00,10.12,10.17,10.12,10.14,86000.0,10.12,10.17,10.12,10.14,86000.0
2012-08-15 15:50:00,10.14,10.17,10.14,10.17,262400.0,10.14,10.17,10.14,10.17,262400.0
2012-08-16 09:30:00,10.13,10.19,10.1,10.1,34000.0,10.13,10.19,10.1,10.1,34000.0
2012-08-16 09:40:00,10.12,10.12,10.02,10.09,35600.0,10.12,10.12,10.02,10.09,35600.0
2012-08-16 09:50:00,10.08,10.11,10.07,10.08,16800.0,10.08,10.11,10.07,10.08,16800.0
2012-08-16 10:00:00,10.07,10.1,10.07,10.08,13600.0,10.07,10.1,10.07,10.08,13600.0
2012-08-16 10:10:00,10.09,10.15,10.09,10.15,34000.0,10.09,10.15,10.09,10.15,34000.0
2012-08-16 10:20:00,10.16,10.27,10.16,10.24,63600.0,10.16,10.27,10.16,10.24,63600.0
2012-08-16 10:30:00,10.24,10.26,10.22,10.26,26800.0,10.24,10.26,10.22,10.26,26800.0
2012-08-16 10:40:00,10.27,10.3,10.26,10.28,55600.0,10.27,10.3,10.26,10.28,55600.0
2012-08-16 10:50:00,10.29,10.3,10.27,10.28,21600.0,10.29,10.3,10.27,10.28,21600.0
2012-08-16 11:00:00,10.28,10.28,10.26,10.27,16400.0,10.28,10.28,10.26,10.27,16400.0
2012-08-16 11:10:00,10.26,10.27,10.25,10.27,18400.0,10.26,10.27,10.25,10.27,18400.0
2012-08-16 11:20:00,10.27,10.27,10.24,10.26,20800.0,10.27,10.27,10.24,10.26,20800.0
2012-08-16 11:30:00,10.25,10.27,10.25,10.26,9600.0,10.25,10.27,10.25,10.26,9600.0
2012-08-16 11:40:00,10.27,10.31,10.27,10.31,21600.0,10.27,10.31,10.27,10.31,21600.0
2012-08-16 11:50:00,10.3,10.33,10.3,10.32,21200.0,10.3,10.33,10.3,10.32,21200.0
2012-08-16 12:00:00,10.32,10.34,10.31,10.34,25600.0,10.32,10.34,10.31,10.34,25600.0
2012-08-16 12:10:00,10.34,10.35,10.32,10.34,14800.0,10.34,10.35,10.32,10.34,14800.0
2012-08-16 12:20:00,10.34,10.34,10.33,10.33,21600.0,10.34,10.34,10.33,10.33,21600.0
2012-08-16 12:30:00,10.33,10.33,10.3,10.3,39200.0,10.33,10.33,10.3,10.3,39200.0
2012-08-16 12:40:00,10.3,10.3,10.29,10.3,26400.0,10.3,10.3,10.29,10.3,26400.0
2012-08-16 12:50:00,10.3,10.31,10.29,10.29,24800.0,10.3,10.31,10.29,10.29,24800.0
2012-08-16 13:00:00,10.29,10.3,10.29,10.29,12400.0,10.29,10.3,10.29,10.29,12400.0
2012-08-16 13:10:00,10.29,10.31,10.29,10.3,40400.0,10.29,10.31,10.29,10.3,40400.0
2012-08-16 13:20:00,10.3,10.32,10.29,10.31,62800.0,10.3,10.32,10.29,10.31,62800.0
2012-08-16 13:30:00,10.31,10.33,10.3,10.31,51600.0,10.31,10.33,10.3,10.31,51600.0
2012-08-16 13:40:00,10.31,10.31,10.3,10.31,28400.0,10.31,10.31,10.3,10.31,28400.0
2012-08-16 13:50:00,10.3,10.3,10.28,10.28,18000.0,10.3,10.3,10.28,10.28,18000.0
2012-08-16 14:00:00,10.28,10.29,10.26,10.29,44800.0,10.28,10.29,10.26,10.29,44800.0
2012-08-16 14:10:00,10.29,10.29,10.27,10.29,26400.0,10.29,10.29,10.27,10.29,26400.0
2012-08-16 14:20:00,10.29,10.32,10.29,10.31,20400.0,10.29,10.32,10.29,10.31,20400.0
2012-08-16 14:30:00,10.31,10.35,10.3,10.31,46800.0,10.31,10.35,10.3,10.31,46800.0
2012-08-16 14:40:00,10.3,10.3,10.27,10.29,29600.0,10.3,10.3,10.27,10.29,29600.0
2012-08-16 14:50:00,10.28,10.28,10.26,10.27,15200.0,10.28,10.28,10.26,10.27,15200.0
2012-08-16 15:00:00,10.26,10.26,10.25,10.26,20000.0,10.26,10.26,10.25,10.26,20000.0
2012-08-16 15:10:00,10.26,10.26,10.25,10.26,14400.0,10.26,10.26,10.25,10.26,14400.0
2012-08-16 15:20:00,10.26,10.31,10.26,10.3,39200.0,10.26,10.31,10.26,10.3,39200.0
2012-08-16 15:30:00,10.31,10.34,10.3,10.33,50000.0,10.31,10.34,10.3,10.33,50000.0
2012-08-16 15:40:00,10.33,10.33,10.29,10.3,65600.0,10.33,10.33,10.29,10.3,65600.0
2012-08-16 15:50:00,10.3,10.31,10.26,10.26,125200.0,10.3,10.31,10.26,10.26,125200.0
2012-08-17 09:30:00,10.26,10.27,10.24,10.26,34800.0,10.26,10.27,10.24,10.26,34800.0
2012-08-17 09:40:00,10.25,10.3,10.25,10.3,26400.0,10.25,10.3,10.25,10.3,26400.0
2012-08-17 09:50:00,10.3,10.33,10.3,10.32,17200.0,10.3,10.33,10.3,10.32,17200.0
2012-08-17 10:00:00,10.31,10.32,10.3,10.32,24800.0,10.31,10.32,10.3,10.32,24800.0
2012-08-17 10:10:00,10.32,10.35,10.32,10.34,27600.0,10.32,10.35,10.32,10.34,27600.0
2012-08-17 10:20:00,10.34,10.36,10.34,10.36,31200.0,10.34,10.36,10.34,10.36,31200.0
2012-08-17 10:30:00,10.35,10.38,10.35,10.38,42400.0,10.35,10.38,10.35,10.38,42400.0
2012-08-17 10:40:00,10.39,10.41,10.38,10.4,52000.0,10.39,10.41,10.38,10.4,52000.0
2012-08-17 10:50:00,10.4,10.45,10.4,10.44,39600.0,10.4,10.45,10.4,10.44,39600.0
2012-08-17 11:00:00,10.43,10.43,10.41,10.43,31200.0,10.43,10.43,10.41,10.43,31200.0
2012-08-17 11:10:00,10.43,10.44,10.42,10.43,23600.0,10.43,10.44,10.42,10.43,23600.0
2012-08-17 11:20:00,10.42,10.43,10.4,10.41,26000.0,10.42,10.43,10.4,10.41,26000.0
2012-08-17 11:30:00,10.41,10.45,10.39,10.45,55600.0,10.41,10.45,10.39,10.45,55600.0
2012-08-17 11:40:00,10.45,10.46,10.42,10.42,31200.0,10.45,10.46,10.42,10.42,31200.0
2012-08-17 11:50:00,10.42,10.43,10.41,10.41,24800.0,10.42,10.43,10.41,10.41,24800.0
2012-08-17 12:00:00,10.41,10.41,10.38,10.38,33600.0,10.41,10.41,10.38,10.38,33600.0
2012-08-17 12:10:00,10.38,10.38,10.37,10.38,34000.0,10.38,10.38,10.37,10.38,34000.0
2012-08-17 12:20:00,10.38,10.42,10.38,10.42,30400.0,10.38,10.42,10.38,10.42,30400.0
2012-08-17 12:30:00,10.42,10.44,10.42,10.43,20000.0,10.42,10.44,10.42,10.43,20000.0
2012-08-17 12:40:00,10.43,10.46,10.43,10.46,16400.0,10.43,10.46,10.43,10.46,16400.0
2012-08-17 12:50:00,10.46,10.47,10.45,10.47,32000.0,10.46,10.47,10.45,10.47,32000.0
2012-08-17 13:00:00,10.47,10.47,10.45,10.45,20400.0,10.47,10.47,10.45,10.45,20400.0
2012-08-17 13:10:00,10.46,10.47,10.45,10.47,18800.0,10.46,10.47,10.45,10.47,18800.0
2012-08-17 13:20:00,10.47,10.48,10.47,10.48,28800.0,10.47,10.48,10.47,10.48,28800.0
2012-08-17 13:30:00,10.48,10.5,10.48,10.49,28800.0,10.48,10.5,10.48,10.49,28800.0
2012-08-17 13:40:00,10.49,10.49,10.45,10.45,77200.0,10.49,10.49,10.45,10.45,77200.0
2012-08-17 13:50:00,10.46,10.47,10.45,10.45,63600.0,10.46,10.47,10.45,10.45,63600.0
2012-08-17 14:00:00,10.45,10.45,10.43,10.43,35200.0,10.45,10.45,10.43,10.43,35200.0
2012-08-17 14:10:00,10.43,10.43,10.43,10.43,15200.0,10.43,10.43,10.43,10.43,15200.0
2012-08-17 14:20:00,10.43,10.46,10.43,10.46,40400.0,10.43,10.46,10.43,10.46,40400.0
2012-08-17 14:30:00,10.46,10.48,10.46,10.48,34000.0,10.46,10.48,10.46,10.48,34000.0
2012-08-17 14:40:00,10.48,10.48,10.47,10.47,35600.0,10.48,10.48,10.47,10.47,35600.0
2012-08-17 14:50:00,10.47,10.47,10.46,10.47,97600.0,10.47,10.47,10.46,10.47,97600.0
2012-08-17 15:00:00,10.47,10.47,10.44,10.44,27200.0,10.47,10.47,10.44,10.44,27200.0
2012-08-17 15:10:00,10.44,10.45,10.42,10.42,77600.0,10.44,10.45,10.42,10.42,77600.0
2012-08-17 15:20:00,10.42,10.44,10.42,10.43,41200.0,10.42,10.44,10.42,10.43,41200.0
2012-08-17 15:30:00,10.43,10.45,10.43,10.44,50800.0,10.43,10.45,10.43,10.44,50800.0
2012-08-17 15:40:00,10.44,10.5,10.44,10.47,186800.0,10.44,10.5,10.44,10.47,186800.0
2012-08-17 15:50:00,10.48,10.48,10.43,10.46,179200.0,10.48,10.48,10.43,10.46,179200.0
2012-08-20 09:30:00,10.56,10.56,10.4,10.44,283200.0,10.56,10.56,10.4,10.44,283200.0
2012-08-20 09:40:00,10.43,10.44,10.22,10.23,124800.0,10.43,10.44,10.22,10.23,124800.0
2012-08-20 09:50:00,10.23,10.23,9.9,9.94,470400.0,10.23,10.23,9.9,9.94,470400.0
2012-08-20 10:00:00,9.95,9.96,9.6,9.66,1350000.0,9.95,9.96,9.6,9.66,1350000.0
2012-08-20 10:10:00,9.66,9.72,9.43,9.58,1282000.0,9.66,9.72,9.43,9.58,1282000.0
2012-08-20 10:20:00,9.58,9.72,9.51,9.7,621200.0,9.58,9.72,9.51,9.7,621200.0
2012-08-20 10:30:00,9.71,9.74,9.59,9.6,450800.0,9.71,9.74,9.59,9.6,450800.0
2012-08-20 10:40:00,9.59,9.65,9.47,9.62,522800.0,9.59,9.65,9.47,9.62,522800.0
2012-08-20 10:50:00,9.63,9.65,9.49,9.56,223200.0,9.63,9.65,9.49,9.56,223200.0
2012-08-20 11:00:00,9.57,9.65,9.56,9.65,150400.0,9.57,9.65,9.56,9.65,150400.0
2012-08-20 11:10:00,9.65,9.74,9.64,9.74,507600.0,9.65,9.74,9.64,9.74,507600.0
2012-08-20 11:20:00,9.74,9.9,9.74,9.78,472400.0,9.74,9.9,9.74,9.78,472400.0
2012-08-20 11:30:00,9.79,9.8,9.65,9.65,291600.0,9.79,9.8,9.65,9.65,291600.0
2012-08-20 11:40:00,9.65,9.72,9.63,9.69,203600.0,9.65,9.72,9.63,9.69,203600.0
2012-08-20 11:50:00,9.69,9.83,9.69,9.83,130000.0,9.69,9.83,9.69,9.83,130000.0
2012-08-20 12:00:00,9.83,9.93,9.82,9.93,165200.0,9.83,9.93,9.82,9.93,165200.0
2012-08-20 12:10:00,9.93,9.95,9.86,9.89,130800.0,9.93,9.95,9.86,9.89,130800.0
2012-08-20 12:20:00,9.88,9.9,9.87,9.88,86000.0,9.88,9.9,9.87,9.88,86000.0
2012-08-20 12:30:00,9.88,9.93,9.87,9.88,66400.0,9.88,9.93,9.87,9.88,66400.0
2012-08-20 12:40:00,9.88,9.9,9.87,9.9,104400.0,9.88,9.9,9.87,9.9,104400.0
2012-08-20 12:50:00,9.9,9.9,9.84,9.86,79200.0,9.9,9.9,9.84,9.86,79200.0
2012-08-20 13:00:00,9.86,9.89,9.85,9.88,80400.0,9.86,9.89,9.85,9.88,80400.0
2012-08-20 13:10:00,9.88,9.91,9.87,9.89,98800.0,9.88,9.91,9.87,9.89,98800.0
2012-08-20 13:20:00,9.88,9.9,9.86,9.86,33600.0,9.88,9.9,9.86,9.86,33600.0
2012-08-20 13:30:00,9.86,9.86,9.8,9.81,94400.0,9.86,9.86,9.8,9.81,94400.0
2012-08-20 13:40:00,9.8,9.81,9.78,9.79,46800.0,9.8,9.81,9.78,9.79,46800.0
2012-08-20 13:50:00,9.8,9.89,9.79,9.89,131600.0,9.8,9.89,9.79,9.89,131600.0
2012-08-20 14:00:00,9.89,9.91,9.87,9.91,140000.0,9.89,9.91,9.87,9.91,140000.0
2012-08-20 14:10:00,9.91,9.98,9.9,9.98,132400.0,9.91,9.98,9.9,9.98,132400.0
2012-08-20 14:20:00,9.98,9.99,9.94,9.95,158000.0,9.98,9.99,9.94,9.95,158000.0
2012-08-20 14:30:00,9.95,9.99,9.94,9.97,141600.0,9.95,9.99,9.94,9.97,141600.0
2012-08-20 14:40:00,9.97,9.97,9.92,9.94,199200.0,9.97,9.97,9.92,9.94,199200.0
2012-08-20 14:50:00,9.94,9.97,9.93,9.97,96800.0,9.94,9.97,9.93,9.97,96800.0
2012-08-20 15:00:00,9.97,9.99,9.97,9.99,127600.0,9.97,9.99,9.97,9.99,127600.0
2012-08-20 15:10:00,9.99,10.05,9.99,10.04,160800.0,9.99,10.05,9.99,10.04,160800.0
2012-08-20 15:20:00,10.04,10.07,9.99,10.0,169200.0,10.04,10.07,9.99,10.0,169200.0
2012-08-20 15:30:00,10.0,10.02,9.97,9.97,152800.0,10.0,10.02,9.97,9.97,152800.0
2012-08-20 15:40:00,9.97,10.01,9.94,9.95,204400.0,9.97,10.01,9.94,9.95,204400.0
2012-08-20 15:50:00,9.95,9.99,9.93,9.99,272000.0,9.95,9.99,9.93,9.99,272000.0
2012-08-21 09:30:00,10.01,10.01,9.91,9.93,66800.0,10.01,10.01,9.91,9.93,66800.0
2012-08-21 09:40:00,9.93,9.93,9.88,9.89,101600.0,9.93,9.93,9.88,9.89,101600.0
2012-08-21 09:50:00,9.89,9.9,9.84,9.87,174400.0,9.89,9.9,9.84,9.87,174400.0
2012-08-21 10:00:00,9.87,9.91,9.81,9.81,124800.0,9.87,9.91,9.81,9.81,124800.0
2012-08-21 10:10:00,9.81,9.88,9.81,9.86,176000.0,9.81,9.88,9.81,9.86,176000.0
2012-08-21 10:20:00,9.86,9.86,9.8,9.82,77200.0,9.86,9.86,9.8,9.82,77200.0
2012-08-21 10:30:00,9.82,9.84,9.81,9.81,39600.0,9.82,9.84,9.81,9.81,39600.0
2012-08-21 10:40:00,9.81,9.85,9.81,9.82,35200.0,9.81,9.85,9.81,9.82,35200.0
2012-08-21 10:50:00,9.82,9.82,9.72,9.73,123200.0,9.82,9.82,9.72,9.73,123200.0
2012-08-21 11:00:00,9.73,9.75,9.7,9.75,129600.0,9.73,9.75,9.7,9.75,129600.0
2012-08-21 11:10:00,9.75,9.8,9.75,9.77,88400.0,9.75,9.8,9.75,9.77,88400.0
2012-08-21 11:20:00,9.76,9.79,9.7,9.73,140400.0,9.76,9.79,9.7,9.73,140400.0
2012-08-21 11:30:00,9.72,9.73,9.72,9.72,46400.0,9.72,9.73,9.72,9.72,46400.0
2012-08-21 11:40:00,9.72,9.77,9.72,9.76,72000.0,9.72,9.77,9.72,9.76,72000.0
2012-08-21 11:50:00,9.76,9.79,9.75,9.77,54000.0,9.76,9.79,9.75,9.77,54000.0
2012-08-21 12:00:00,9.76,9.78,9.76,9.77,55600.0,9.76,9.78,9.76,9.77,55600.0
2012-08-21 12:10:00,9.77,9.78,9.76,9.77,56000.0,9.77,9.78,9.76,9.77,56000.0
2012-08-21 12:20:00,9.77,9.79,9.77,9.77,51200.0,9.77,9.79,9.77,9.77,51200.0
2012-08-21 12:30:00,9.77,9.79,9.76,9.78,200400.0,9.77,9.79,9.76,9.78,200400.0
2012-08-21 12:40:00,9.78,9.79,9.76,9.78,58000.0,9.78,9.79,9.76,9.78,58000.0
2012-08-21 12:50:00,9.78,9.79,9.77,9.79,39600.0,9.78,9.79,9.77,9.79,39600.0
2012-08-21 13:00:00,9.79,9.8,9.77,9.78,70000.0,9.79,9.8,9.77,9.78,70000.0
2012-08-21 13:10:00,9.78,9.79,9.75,9.79,148800.0,9.78,9.79,9.75,9.79,148800.0
2012-08-21 13:20:00,9.79,9.79,9.77,9.79,32800.0,9.79,9.79,9.77,9.79,32800.0
2012-08-21 13:30:00,9.79,9.8,9.78,9.78,94000.0,9.79,9.8,9.78,9.78,94000.0
2012-08-21 13:40:00,9.77,9.79,9.74,9.74,34000.0,9.77,9.79,9.74,9.74,34000.0
2012-08-21 13:50:00,9.74,9.75,9.73,9.75,45600.0,9.74,9.75,9.73,9.75,45600.0
2012-08-21 14:00:00,9.75,9.75,9.72,9.72,75200.0,9.75,9.75,9.72,9.72,75200.0
2012-08-21 14:10:00,9.72,9.73,9.7,9.7,80800.0,9.72,9.73,9.7,9.7,80800.0
2012-08-21 14:20:00,9.7,9.72,9.7,9.71,49200.0,9.7,9.72,9.7,9.71,49200.0
2012-08-21 14:30:00,9.71,9.74,9.71,9.72,40800.0,9.71,9.74,9.71,9.72,40800.0
2012-08-21 14:40:00,9.72,9.75,9.72,9.74,42800.0,9.72,9.75,9.72,9.74,42800.0
2012-08-21 14:50:00,9.74,9.75,9.74,9.74,37600.0,9.74,9.75,9.74,9.74,37600.0
2012-08-21 15:00:00,9.74,9.75,9.74,9.74,49600.0,9.74,9.75,9.74,9.74,49600.0
2012-08-21 15:10:00,9.74,9.74,9.7,9.71,67200.0,9.74,9.74,9.7,9.71,67200.0
2012-08-21 15:20:00,9.71,9.72,9.7,9.72,93200.0,9.71,9.72,9.7,9.72,93200.0
2012-08-21 15:30:00,9.71,9.79,9.71,9.77,131600.0,9.71,9.79,9.71,9.77,131600.0
2012-08-21 15:40:00,9.77,9.78,9.74,9.74,113200.0,9.77,9.78,9.74,9.74,113200.0
2012-08-21 15:50:00,9.74,9.74,9.71,9.72,234400.0,9.74,9.74,9.71,9.72,234400.0
2012-08-22 09:30:00,9.73,9.79,9.7,9.79,113600.0,9.73,9.79,9.7,9.79,113600.0
2012-08-22 09:40:00,9.78,9.97,9.77,9.95,347200.0,9.78,9.97,9.77,9.95,347200.0
2012-08-22 09:50:00,9.94,9.96,9.89,9.91,244400.0,9.94,9.96,9.89,9.91,244400.0
2012-08-22 10:00:00,9.92,9.95,9.92,9.94,130800.0,9.92,9.95,9.92,9.94,130800.0
2012-08-22 10:10:00,9.93,9.94,9.91,9.94,202000.0,9.93,9.94,9.91,9.94,202000.0
2012-08-22 10:20:00,9.94,10.1,9.92,10.06,400400.0,9.94,10.1,9.92,10.06,400400.0
2012-08-22 10:30:00,10.06,10.08,10.01,10.05,148000.0,10.06,10.08,10.01,10.05,148000.0
2012-08-22 10:40:00,10.05,10.05,9.99,10.0,127200.0,10.05,10.05,9.99,10.0,127200.0
2012-08-22 10:50:00,10.01,10.02,9.99,10.01,193200.0,10.01,10.02,9.99,10.01,193200.0
2012-08-22 11:00:00,10.01,10.02,9.99,10.01,98000.0,10.01,10.02,9.99,10.01,98000.0
2012-08-22 11:10:00,10.01,10.02,9.97,9.98,118000.0,10.01,10.02,9.97,9.98,118000.0
2012-08-22 11:20:00,9.98,10.01,9.97,10.01,142800.0,9.98,10.01,9.97,10.01,142800.0
2012-08-22 11:30:00,10.01,10.05,10.0,10.04,40800.0,10.01,10.05,10.0,10.04,40800.0
2012-08-22 11:40:00,10.04,10.08,10.04,10.06,52000.0,10.04,10.08,10.04,10.06,52000.0
2012-08-22 11:50:00,10.06,10.07,10.04,10.06,46800.0,10.06,10.07,10.04,10.06,46800.0
2012-08-22 12:00:00,10.07,10.08,10.02,10.03,44800.0,10.07,10.08,10.02,10.03,44800.0
2012-08-22 12:10:00,10.03,10.04,10.0,10.01,33200.0,10.03,10.04,10.0,10.01,33200.0
2012-08-22 12:20:00,10.01,10.03,9.99,10.02,112000.0,10.01,10.03,9.99,10.02,112000.0
2012-08-22 12:30:00,10.01,10.02,9.99,10.01,62000.0,10.01,10.02,9.99,10.01,62000.0
2012-08-22 12:40:00,10.0,10.02,10.0,10.02,19600.0,10.0,10.02,10.0,10.02,19600.0
2012-08-22 12:50:00,10.03,10.05,10.01,10.02,23600.0,10.03,10.05,10.01,10.02,23600.0
2012-08-22 13:00:00,10.02,10.05,10.02,10.03,22800.0,10.02,10.05,10.02,10.03,22800.0
2012-08-22 13:10:00,10.03,10.04,10.0,10.01,37200.0,10.03,10.04,10.0,10.01,37200.0
2012-08-22 13:20:00,10.01,10.06,10.01,10.06,42800.0,10.01,10.06,10.01,10.06,42800.0
2012-08-22 13:30:00,10.06,10.11,10.06,10.1,45600.0,10.06,10.11,10.06,10.1,45600.0
2012-08-22 13:40:00,10.1,10.1,10.03,10.03,39600.0,10.1,10.1,10.03,10.03,39600.0
2012-08-22 13:50:00,10.04,10.04,10.02,10.04,21600.0,10.04,10.04,10.02,10.04,21600.0
2012-08-22 14:00:00,10.04,10.07,10.04,10.05,67600.0,10.04,10.07,10.04,10.05,67600.0
2012-08-22 14:10:00,10.06,10.06,10.03,10.03,14800.0,10.06,10.06,10.03,10.03,14800.0
2012-08-22 14:20:00,10.05,10.05,10.01,10.03,26400.0,10.05,10.05,10.01,10.03,26400.0
2012-08-22 14:30:00,10.03,10.07,10.02,10.06,22800.0,10.03,10.07,10.02,10.06,22800.0
2012-08-22 14:40:00,10.07,10.08,10.05,10.06,41200.0,10.07,10.08,10.05,10.06,41200.0
2012-08-22 14:50:00,10.06,10.08,10.06,10.06,38400.0,10.06,10.08,10.06,10.06,38400.0
2012-08-22 15:00:00,10.06,10.06,10.03,10.04,81200.0,10.06,10.06,10.03,10.04,81200.0
2012-08-22 15:10:00,10.04,10.06,10.01,10.03,75200.0,10.04,10.06,10.01,10.03,75200.0
2012-08-22 15:20:00,10.03,10.03,10.0,10.02,68000.0,10.03,10.03,10.0,10.02,68000.0
2012-08-22 15:30:00,10.02,10.06,10.02,10.06,57200.0,10.02,10.06,10.02,10.06,57200.0
2012-08-22 15:40:00,10.06,10.09,10.04,10.06,79200.0,10.06,10.09,10.04,10.06,79200.0
2012-08-22 15:50:00,10.07,10.08,10.05,10.06,130800.0,10.07,10.08,10.05,10.06,130800.0
2012-08-23 09:30:00,10.03,10.04,9.95,9.99,72800.0,10.03,10.04,9.95,9.99,72800.0
2012-08-23 09:40:00,9.99,10.01,9.98,9.99,68000.0,9.99,10.01,9.98,9.99,68000.0
2012-08-23 09:50:00,9.99,10.01,9.95,10.0,122000.0,9.99,10.01,9.95,10.0,122000.0
2012-08-23 10:00:00,10.0,10.04,9.99,10.0,94400.0,10.0,10.04,9.99,10.0,94400.0
2012-08-23 10:10:00,9.99,10.04,9.98,9.99,126000.0,9.99,10.04,9.98,9.99,126000.0
2012-08-23 10:20:00,9.99,10.02,9.98,10.0,52000.0,9.99,10.02,9.98,10.0,52000.0
2012-08-23 10:30:00,9.99,10.01,9.99,10.0,29200.0,9.99,10.01,9.99,10.0,29200.0
2012-08-23 10:40:00,10.0,10.02,9.99,10.01,31600.0,10.0,10.02,9.99,10.01,31600.0
2012-08-23 10:50:00,10.01,10.02,9.99,10.0,16800.0,10.01,10.02,9.99,10.0,16800.0
2012-08-23 11:00:00,10.0,10.01,9.99,10.0,21600.0,10.0,10.01,9.99,10.0,21600.0
2012-08-23 11:10:00,10.0,10.02,9.99,10.02,26800.0,10.0,10.02,9.99,10.02,26800.0
2012-08-23 11:20:00,10.02,10.04,10.01,10.02,16000.0,10.02,10.04,10.01,10.02,16000.0
2012-08-23 11:30:00,10.03,10.04,10.02,10.04,18000.0,10.03,10.04,10.02,10.04,18000.0
2012-08-23 11:40:00,10.04,10.05,10.04,10.05,13200.0,10.04,10.05,10.04,10.05,13200.0
2012-08-23 11:50:00,10.04,10.04,10.02,10.02,12800.0,10.04,10.04,10.02,10.02,12800.0
2012-08-23 12:00:00,10.02,10.02,10.0,10.0,12400.0,10.02,10.02,10.0,10.0,12400.0
2012-08-23 12:10:00,10.01,10.01,9.99,10.01,23200.0,10.01,10.01,9.99,10.01,23200.0
2012-08-23 12:20:00,10.0,10.02,10.0,10.01,27600.0,10.0,10.02,10.0,10.01,27600.0
2012-08-23 12:30:00,10.01,10.02,9.99,10.0,157200.0,10.01,10.02,9.99,10.0,157200.0
2012-08-23 12:40:00,10.0,10.01,9.99,10.0,24800.0,10.0,10.01,9.99,10.0,24800.0
2012-08-23 12:50:00,10.0,10.01,10.0,10.0,13200.0,10.0,10.01,10.0,10.0,13200.0
2012-08-23 13:00:00,10.0,10.01,9.99,10.0,84800.0,10.0,10.01,9.99,10.0,84800.0
2012-08-23 13:10:00,10.0,10.01,9.99,10.01,38000.0,10.0,10.01,9.99,10.01,38000.0
2012-08-23 13:20:00,10.01,10.02,10.0,10.02,10800.0,10.01,10.02,10.0,10.02,10800.0
2012-08-23 13:30:00,10.01,10.03,10.01,10.02,10000.0,10.01,10.03,10.01,10.02,10000.0
2012-08-23 13:40:00,10.02,10.04,10.02,10.04,9200.0,10.02,10.04,10.02,10.04,9200.0
2012-08-23 13:50:00,10.04,10.05,10.02,10.03,31600.0,10.04,10.05,10.02,10.03,31600.0
2012-08-23 14:00:00,10.03,10.04,10.01,10.04,135600.0,10.03,10.04,10.01,10.04,135600.0
2012-08-23 14:10:00,10.04,10.04,10.0,10.0,169200.0,10.04,10.04,10.0,10.0,169200.0
2012-08-23 14:20:00,9.99,10.01,9.99,10.0,68000.0,9.99,10.01,9.99,10.0,68000.0
2012-08-23 14:30:00,10.0,10.01,9.99,10.01,20800.0,10.0,10.01,9.99,10.01,20800.0
2012-08-23 14:40:00,10.01,10.05,10.0,10.05,20000.0,10.01,10.05,10.0,10.05,20000.0
2012-08-23 14:50:00,10.05,10.05,10.03,10.03,11200.0,10.05,10.05,10.03,10.03,11200.0
2012-08-23 15:00:00,10.02,10.04,10.02,10.04,24400.0,10.02,10.04,10.02,10.04,24400.0
2012-08-23 15:10:00,10.04,10.05,10.03,10.03,16000.0,10.04,10.05,10.03,10.03,16000.0
2012-08-23 15:20:00,10.04,10.05,10.01,10.03,34800.0,10.04,10.05,10.01,10.03,34800.0
2012-08-23 15:30:00,10.03,10.06,10.02,10.06,62000.0,10.03,10.06,10.02,10.06,62000.0
2012-08-23 15:40:00,10.05,10.08,10.05,10.07,76800.0,10.05,10.08,10.05,10.07,76800.0
2012-08-23 15:50:00,10.07,10.12,10.06,10.09,348400.0,10.07,10.12,10.06,10.09,348400.0
2012-08-24 09:30:00,10.08,10.14,10.08,10.13,85600.0,10.08,10.14,10.08,10.13,85600.0
2012-08-24 09:40:00,10.13,10.14,10.11,10.12,31600.0,10.13,10.14,10.11,10.12,31600.0
2012-08-24 09:50:00,10.12,10.16,10.09,10.14,427600.0,10.12,10.16,10.09,10.14,427600.0
2012-08-24 10:00:00,10.14,10.15,10.09,10.09,292400.0,10.14,10.15,10.09,10.09,292400.0
2012-08-24 10:10:00,10.09,10.09,9.99,10.0,350400.0,10.09,10.09,9.99,10.0,350400.0
2012-08-24 10:20:00,10.01,10.04,9.99,10.02,67200.0,10.01,10.04,9.99,10.02,67200.0
2012-08-24 10:30:00,10.02,10.04,10.01,10.03,35600.0,10.02,10.04,10.01,10.03,35600.0
2012-08-24 10:40:00,10.04,10.08,10.03,10.05,65600.0,10.04,10.08,10.03,10.05,65600.0
2012-08-24 10:50:00,10.05,10.06,10.04,10.04,36400.0,10.05,10.06,10.04,10.04,36400.0
2012-08-24 11:00:00,10.05,10.05,10.04,10.04,34000.0,10.05,10.05,10.04,10.04,34000.0
2012-08-24 11:10:00,10.04,10.06,10.03,10.06,48400.0,10.04,10.06,10.03,10.06,48400.0
2012-08-24 11:20:00,10.06,10.08,10.05,10.08,20400.0,10.06,10.08,10.05,10.08,20400.0
2012-08-24 11:30:00,10.07,10.08,10.06,10.08,26400.0,10.07,10.08,10.06,10.08,26400.0
2012-08-24 11:40:00,10.08,10.1,10.07,10.08,45200.0,10.08,10.1,10.07,10.08,45200.0
2012-08-24 11:50:00,10.08,10.09,10.06,10.08,97600.0,10.08,10.09,10.06,10.08,97600.0
2012-08-24 12:00:00,10.07,10.07,10.02,10.05,92400.0,10.07,10.07,10.02,10.05,92400.0
2012-08-24 12:10:00,10.04,10.06,10.04,10.06,51200.0,10.04,10.06,10.04,10.06,51200.0
2012-08-24 12:20:00,10.06,10.06,10.04,10.05,20800.0,10.06,10.06,10.04,10.05,20800.0
2012-08-24 12:30:00,10.05,10.06,10.02,10.02,64000.0,10.05,10.06,10.02,10.02,64000.0
2012-08-24 12:40:00,10.02,10.03,10.0,10.03,44000.0,10.02,10.03,10.0,10.03,44000.0
2012-08-24 12:50:00,10.02,10.04,10.01,10.02,12400.0,10.02,10.04,10.01,10.02,12400.0
2012-08-24 13:00:00,10.02,10.03,10.0,10.01,27600.0,10.02,10.03,10.0,10.01,27600.0
2012-08-24 13:10:00,10.01,10.02,9.99,10.01,69600.0,10.01,10.02,9.99,10.01,69600.0
2012-08-24 13:20:00,10.02,10.02,10.0,10.01,15600.0,10.02,10.02,10.0,10.01,15600.0
2012-08-24 13:30:00,10.01,10.01,9.99,10.0,30400.0,10.01,10.01,9.99,10.0,30400.0
2012-08-24 13:40:00,10.0,10.02,9.99,10.01,23200.0,10.0,10.02,9.99,10.01,23200.0
2012-08-24 13:50:00,10.01,10.02,10.0,10.01,18000.0,10.01,10.02,10.0,10.01,18000.0
2012-08-24 14:00:00,10.01,10.01,9.99,10.0,37600.0,10.01,10.01,9.99,10.0,37600.0
2012-08-24 14:10:00,9.99,10.01,9.99,10.0,12400.0,9.99,10.01,9.99,10.0,12400.0
2012-08-24 14:20:00,10.0,10.01,9.99,10.0,47600.0,10.0,10.01,9.99,10.0,47600.0
2012-08-24 14:30:00,10.0,10.02,10.0,10.01,72000.0,10.0,10.02,10.0,10.01,72000.0
2012-08-24 14:40:00,10.0,10.02,9.99,10.02,34800.0,10.0,10.02,9.99,10.02,34800.0
2012-08-24 14:50:00,10.01,10.02,10.0,10.02,13200.0,10.01,10.02,10.0,10.02,13200.0
2012-08-24 15:00:00,10.02,10.02,10.0,10.0,44800.0,10.02,10.02,10.0,10.0,44800.0
2012-08-24 15:10:00,10.01,10.03,10.0,10.02,40000.0,10.01,10.03,10.0,10.02,40000.0
2012-08-24 15:20:00,10.03,10.03,10.0,10.02,32400.0,10.03,10.03,10.0,10.02,32400.0
2012-08-24 15:30:00,10.02,10.03,10.0,10.01,51200.0,10.02,10.03,10.0,10.01,51200.0
2012-08-24 15:40:00,10.01,10.02,10.0,10.01,51200.0,10.01,10.02,10.0,10.01,51200.0
2012-08-24 15:50:00,10.01,10.02,10.0,10.0,103600.0,10.01,10.02,10.0,10.0,103600.0
2012-08-27 09:30:00,10.03,10.03,10.0,10.03,126800.0,10.03,10.03,10.0,10.03,126800.0
2012-08-27 09:40:00,10.03,10.11,10.01,10.11,36000.0,10.03,10.11,10.01,10.11,36000.0
2012-08-27 09:50:00,10.11,10.13,10.09,10.11,35200.0,10.11,10.13,10.09,10.11,35200.0
2012-08-27 10:00:00,10.11,10.12,10.09,10.1,47200.0,10.11,10.12,10.09,10.1,47200.0
2012-08-27 10:10:00,10.11,10.11,10.09,10.11,24000.0,10.11,10.11,10.09,10.11,24000.0
2012-08-27 10:20:00,10.1,10.1,10.03,10.05,63200.0,10.1,10.1,10.03,10.05,63200.0
2012-08-27 10:30:00,10.05,10.06,10.04,10.04,20800.0,10.05,10.06,10.04,10.04,20800.0
2012-08-27 10:40:00,10.04,10.04,10.02,10.02,16800.0,10.04,10.04,10.02,10.02,16800.0
2012-08-27 10:50:00,10.03,10.04,10.0,10.01,116400.0,10.03,10.04,10.0,10.01,116400.0
2012-08-27 11:00:00,10.01,10.01,9.99,10.0,118800.0,10.01,10.01,9.99,10.0,118800.0
2012-08-27 11:10:00,10.01,10.03,10.0,10.02,67600.0,10.01,10.03,10.0,10.02,67600.0
2012-08-27 11:20:00,10.02,10.02,10.0,10.01,38400.0,10.02,10.02,10.0,10.01,38400.0
2012-08-27 11:30:00,10.02,10.02,10.01,10.01,21600.0,10.02,10.02,10.01,10.01,21600.0
2012-08-27 11:40:00,10.01,10.01,10.0,10.01,13600.0,10.01,10.01,10.0,10.01,13600.0
2012-08-27 11:50:00,10.01,10.01,10.0,10.01,38800.0,10.01,10.01,10.0,10.01,38800.0
2012-08-27 12:00:00,10.01,10.02,10.0,10.0,124000.0,10.01,10.02,10.0,10.0,124000.0
2012-08-27 12:10:00,10.0,10.01,10.0,10.0,212800.0,10.0,10.01,10.0,10.0,212800.0
2012-08-27 12:20:00,9.99,10.01,9.95,10.0,116800.0,9.99,10.01,9.95,10.0,116800.0
2012-08-27 12:30:00,10.0,10.01,9.99,10.0,85200.0,10.0,10.01,9.99,10.0,85200.0
2012-08-27 12:40:00,10.01,10.07,10.0,10.07,23200.0,10.01,10.07,10.0,10.07,23200.0
2012-08-27 12:50:00,10.08,10.1,10.07,10.1,11200.0,10.08,10.1,10.07,10.1,11200.0
2012-08-27 13:00:00,10.09,10.12,10.08,10.09,69200.0,10.09,10.12,10.08,10.09,69200.0
2012-08-27 13:10:00,10.09,10.12,10.09,10.09,31600.0,10.09,10.12,10.09,10.09,31600.0
2012-08-27 13:20:00,10.09,10.09,10.05,10.07,63200.0,10.09,10.09,10.05,10.07,63200.0
2012-08-27 13:30:00,10.07,10.09,10.05,10.07,104400.0,10.07,10.09,10.05,10.07,104400.0
2012-08-27 13:40:00,10.06,10.06,10.04,10.06,9200.0,10.06,10.06,10.04,10.06,9200.0
2012-08-27 13:50:00,10.05,10.1,10.05,10.1,14400.0,10.05,10.1,10.05,10.1,14400.0
2012-08-27 14:00:00,10.1,10.13,10.1,10.12,38400.0,10.1,10.13,10.1,10.12,38400.0
2012-08-27 14:10:00,10.12,10.16,10.11,10.15,63200.0,10.12,10.16,10.11,10.15,63200.0
2012-08-27 14:20:00,10.15,10.19,10.15,10.18,25600.0,10.15,10.19,10.15,10.18,25600.0
2012-08-27 14:30:00,10.19,10.19,10.16,10.16,24000.0,10.19,10.19,10.16,10.16,24000.0
2012-08-27 14:40:00,10.17,10.17,10.15,10.15,12000.0,10.17,10.17,10.15,10.15,12000.0
2012-08-27 14:50:00,10.15,10.16,10.13,10.13,18000.0,10.15,10.16,10.13,10.13,18000.0
2012-08-27 15:00:00,10.13,10.15,10.13,10.15,16000.0,10.13,10.15,10.13,10.15,16000.0
2012-08-27 15:10:00,10.14,10.15,10.13,10.15,18400.0,10.14,10.15,10.13,10.15,18400.0
2012-08-27 15:20:00,10.14,10.15,10.13,10.13,21200.0,10.14,10.15,10.13,10.13,21200.0
2012-08-27 15:30:00,10.13,10.15,10.13,10.13,37600.0,10.13,10.15,10.13,10.13,37600.0
2012-08-27 15:40:00,10.13,10.2,10.13,10.19,61200.0,10.13,10.2,10.13,10.19,61200.0
2012-08-27 15:50:00,10.18,10.18,10.15,10.18,100400.0,10.18,10.18,10.15,10.18,100400.0
2012-08-28 09:30:00,10.17,10.22,10.17,10.22,40400.0,10.17,10.22,10.17,10.22,40400.0
2012-08-28 09:40:00,10.23,10.26,10.2,10.22,57600.0,10.23,10.26,10.2,10.22,57600.0
2012-08-28 09:50:00,10.24,10.24,10.12,10.12,54400.0,10.24,10.24,10.12,10.12,54400.0
2012-08-28 10:00:00,10.12,10.16,10.1,10.16,20800.0,10.12,10.16,10.1,10.16,20800.0
2012-08-28 10:10:00,10.16,10.24,10.15,10.19,444800.0,10.16,10.24,10.15,10.19,444800.0
2012-08-28 10:20:00,10.21,10.27,10.21,10.27,97600.0,10.21,10.27,10.21,10.27,97600.0
2012-08-28 10:30:00,10.27,10.29,10.25,10.26,18400.0,10.27,10.29,10.25,10.26,18400.0
2012-08-28 10:40:00,10.27,10.27,10.24,10.24,23600.0,10.27,10.27,10.24,10.24,23600.0
2012-08-28 10:50:00,10.25,10.26,10.2,10.22,37200.0,10.25,10.26,10.2,10.22,37200.0
2012-08-28 11:00:00,10.22,10.22,10.17,10.17,22000.0,10.22,10.22,10.17,10.17,22000.0
2012-08-28 11:10:00,10.17,10.17,10.12,10.13,20400.0,10.17,10.17,10.12,10.13,20400.0
2012-08-28 11:20:00,10.13,10.16,10.12,10.14,70800.0,10.13,10.16,10.12,10.14,70800.0
2012-08-28 11:30:00,10.15,10.19,10.15,10.17,14000.0,10.15,10.19,10.15,10.17,14000.0
2012-08-28 11:40:00,10.17,10.19,10.17,10.19,6400.0,10.17,10.19,10.17,10.19,6400.0
2012-08-28 11:50:00,10.19,10.2,10.19,10.2,10400.0,10.19,10.2,10.19,10.2,10400.0
2012-08-28 12:00:00,10.21,10.25,10.21,10.23,86000.0,10.21,10.25,10.21,10.23,86000.0
2012-08-28 12:10:00,10.23,10.24,10.23,10.24,7200.0,10.23,10.24,10.23,10.24,7200.0
2012-08-28 12:20:00,10.24,10.25,10.24,10.25,2400.0,10.24,10.25,10.24,10.25,2400.0
2012-08-28 12:30:00,10.24,10.24,10.23,10.24,14800.0,10.24,10.24,10.23,10.24,14800.0
2012-08-28 12:40:00,10.24,10.27,10.21,10.24,164000.0,10.24,10.27,10.21,10.24,164000.0
2012-08-28 12:50:00,10.24,10.27,10.23,10.27,11200.0,10.24,10.27,10.23,10.27,11200.0
2012-08-28 13:00:00,10.26,10.26,10.21,10.22,14000.0,10.26,10.26,10.21,10.22,14000.0
2012-08-28 13:10:00,10.22,10.26,10.22,10.26,17600.0,10.22,10.26,10.22,10.26,17600.0
2012-08-28 13:20:00,10.26,10.27,10.22,10.22,227600.0,10.26,10.27,10.22,10.22,227600.0
2012-08-28 13:30:00,10.22,10.22,10.21,10.22,14000.0,10.22,10.22,10.21,10.22,14000.0
2012-08-28 13:40:00,10.21,10.22,10.2,10.21,12400.0,10.21,10.22,10.2,10.21,12400.0
2012-08-28 13:50:00,10.19,10.25,10.19,10.25,81600.0,10.19,10.25,10.19,10.25,81600.0
2012-08-28 14:00:00,10.25,10.25,10.2,10.22,11200.0,10.25,10.25,10.2,10.22,11200.0
2012-08-28 14:10:00,10.22,10.23,10.21,10.23,10000.0,10.22,10.23,10.21,10.23,10000.0
2012-08-28 14:20:00,10.23,10.24,10.22,10.23,6800.0,10.23,10.24,10.22,10.23,6800.0
2012-08-28 14:30:00,10.25,10.25,10.23,10.23,24400.0,10.25,10.25,10.23,10.23,24400.0
2012-08-28 14:40:00,10.23,10.27,10.23,10.24,36000.0,10.23,10.27,10.23,10.24,36000.0
2012-08-28 14:50:00,10.24,10.24,10.19,10.2,20800.0,10.24,10.24,10.19,10.2,20800.0
2012-08-28 15:00:00,10.2,10.21,10.16,10.16,15600.0,10.2,10.21,10.16,10.16,15600.0
2012-08-28 15:10:00,10.16,10.18,10.16,10.16,25200.0,10.16,10.18,10.16,10.16,25200.0
2012-08-28 15:20:00,10.15,10.16,10.12,10.12,52800.0,10.15,10.16,10.12,10.12,52800.0
2012-08-28 15:30:00,10.12,10.2,10.12,10.2,50400.0,10.12,10.2,10.12,10.2,50400.0
2012-08-28 15:40:00,10.2,10.22,10.2,10.2,29600.0,10.2,10.22,10.2,10.2,29600.0
2012-08-28 15:50:00,10.2,10.2,10.16,10.19,91200.0,10.2,10.2,10.16,10.19,91200.0
2012-08-29 09:30:00,10.19,10.22,10.15,10.22,24000.0,10.19,10.22,10.15,10.22,24000.0
2012-08-29 09:40:00,10.22,10.24,10.19,10.24,153600.0,10.22,10.24,10.19,10.24,153600.0
2012-08-29 09:50:00,10.23,10.24,10.22,10.24,27200.0,10.23,10.24,10.22,10.24,27200.0
2012-08-29 10:00:00,10.24,10.27,10.24,10.25,32800.0,10.24,10.27,10.24,10.25,32800.0
2012-08-29 10:10:00,10.25,10.29,10.25,10.29,67200.0,10.25,10.29,10.25,10.29,67200.0
2012-08-29 10:20:00,10.29,10.3,10.27,10.3,50000.0,10.29,10.3,10.27,10.3,50000.0
2012-08-29 10:30:00,10.3,10.3,10.27,10.28,88800.0,10.3,10.3,10.27,10.28,88800.0
2012-08-29 10:40:00,10.28,10.28,10.24,10.24,61600.0,10.28,10.28,10.24,10.24,61600.0
2012-08-29 10:50:00,10.22,10.22,10.17,10.18,18800.0,10.22,10.22,10.17,10.18,18800.0
2012-08-29 11:00:00,10.18,10.21,10.18,10.2,77600.0,10.18,10.21,10.18,10.2,77600.0
2012-08-29 11:10:00,10.2,10.22,10.18,10.19,119600.0,10.2,10.22,10.18,10.19,119600.0
2012-08-29 11:20:00,10.19,10.2,10.19,10.2,4000.0,10.19,10.2,10.19,10.2,4000.0
2012-08-29 11:30:00,10.21,10.23,10.21,10.23,6800.0,10.21,10.23,10.21,10.23,6800.0
2012-08-29 11:40:00,10.24,10.25,10.23,10.25,6400.0,10.24,10.25,10.23,10.25,6400.0
2012-08-29 11:50:00,10.26,10.27,10.24,10.24,17200.0,10.26,10.27,10.24,10.24,17200.0
2012-08-29 12:00:00,10.26,10.26,10.24,10.25,10400.0,10.26,10.26,10.24,10.25,10400.0
2012-08-29 12:10:00,10.24,10.24,10.22,10.22,5600.0,10.24,10.24,10.22,10.22,5600.0
2012-08-29 12:20:00,10.22,10.23,10.2,10.2,76800.0,10.22,10.23,10.2,10.2,76800.0
2012-08-29 12:30:00,10.21,10.22,10.21,10.22,5200.0,10.21,10.22,10.21,10.22,5200.0
2012-08-29 12:40:00,10.22,10.23,10.19,10.2,41200.0,10.22,10.23,10.19,10.2,41200.0
2012-08-29 12:50:00,10.19,10.2,10.19,10.2,4400.0,10.19,10.2,10.19,10.2,4400.0
2012-08-29 13:00:00,10.22,10.22,10.21,10.22,1600.0,10.22,10.22,10.21,10.22,1600.0
2012-08-29 13:10:00,10.22,10.26,10.22,10.23,26400.0,10.22,10.26,10.22,10.23,26400.0
2012-08-29 13:20:00,10.22,10.24,10.21,10.24,14000.0,10.22,10.24,10.21,10.24,14000.0
2012-08-29 13:30:00,10.24,10.26,10.24,10.24,19200.0,10.24,10.26,10.24,10.24,19200.0
2012-08-29 13:40:00,10.25,10.27,10.25,10.27,11200.0,10.25,10.27,10.25,10.27,11200.0
2012-08-29 13:50:00,10.27,10.27,10.25,10.26,16400.0,10.27,10.27,10.25,10.26,16400.0
2012-08-29 14:00:00,10.26,10.27,10.24,10.26,4800.0,10.26,10.27,10.24,10.26,4800.0
2012-08-29 14:10:00,10.27,10.28,10.26,10.27,22000.0,10.27,10.28,10.26,10.27,22000.0
2012-08-29 14:20:00,10.26,10.28,10.26,10.27,103600.0,10.26,10.28,10.26,10.27,103600.0
2012-08-29 14:30:00,10.27,10.28,10.26,10.27,17200.0,10.27,10.28,10.26,10.27,17200.0
2012-08-29 14:40:00,10.27,10.27,10.25,10.25,17600.0,10.27,10.27,10.25,10.25,17600.0
2012-08-29 14:50:00,10.25,10.26,10.24,10.25,26000.0,10.25,10.26,10.24,10.25,26000.0
2012-08-29 15:00:00,10.24,10.25,10.24,10.24,19200.0,10.24,10.25,10.24,10.24,19200.0
2012-08-29 15:10:00,10.25,10.26,10.21,10.25,109600.0,10.25,10.26,10.21,10.25,109600.0
2012-08-29 15:20:00,10.25,10.25,10.22,10.23,47200.0,10.25,10.25,10.22,10.23,47200.0
2012-08-29 15:30:00,10.24,10.24,10.22,10.22,36800.0,10.24,10.24,10.22,10.22,36800.0
2012-08-29 15:40:00,10.22,10.23,10.22,10.22,48800.0,10.22,10.23,10.22,10.22,48800.0
2012-08-29 15:50:00,10.22,10.23,10.21,10.22,90400.0,10.22,10.23,10.21,10.22,90400.0
2012-08-30 09:30:00,10.11,10.11,10.06,10.06,37200.0,10.11,10.11,10.06,10.06,37200.0
2012-08-30 09:40:00,10.06,10.06,10.01,10.02,32400.0,10.06,10.06,10.01,10.02,32400.0
2012-08-30 09:50:00,10.01,10.06,10.01,10.06,128800.0,10.01,10.06,10.01,10.06,128800.0
2012-08-30 10:00:00,10.05,10.05,10.02,10.02,14000.0,10.05,10.05,10.02,10.02,14000.0
2012-08-30 10:10:00,10.03,10.13,10.03,10.13,159200.0,10.03,10.13,10.03,10.13,159200.0
2012-08-30 10:20:00,10.13,10.13,10.04,10.09,117200.0,10.13,10.13,10.04,10.09,117200.0
2012-08-30 10:30:00,10.09,10.1,10.06,10.1,144800.0,10.09,10.1,10.06,10.1,144800.0
2012-08-30 10:40:00,10.1,10.15,10.09,10.15,130400.0,10.1,10.15,10.09,10.15,130400.0
2012-08-30 10:50:00,10.14,10.2,10.13,10.2,107600.0,10.14,10.2,10.13,10.2,107600.0
2012-08-30 11:00:00,10.2,10.2,10.16,10.17,49600.0,10.2,10.2,10.16,10.17,49600.0
2012-08-30 11:10:00,10.15,10.17,10.15,10.17,11600.0,10.15,10.17,10.15,10.17,11600.0
2012-08-30 11:20:00,10.17,10.19,10.17,10.19,29200.0,10.17,10.19,10.17,10.19,29200.0
2012-08-30 11:30:00,10.19,10.21,10.18,10.18,128800.0,10.19,10.21,10.18,10.18,128800.0
2012-08-30 11:40:00,10.18,10.19,10.16,10.16,7200.0,10.18,10.19,10.16,10.16,7200.0
2012-08-30 11:50:00,10.17,10.17,10.14,10.14,7200.0,10.17,10.17,10.14,10.14,7200.0
2012-08-30 12:00:00,10.13,10.15,10.13,10.15,11600.0,10.13,10.15,10.13,10.15,11600.0
2012-08-30 12:10:00,10.15,10.15,10.15,10.15,29600.0,10.15,10.15,10.15,10.15,29600.0
2012-08-30 12:20:00,10.15,10.16,10.13,10.13,12800.0,10.15,10.16,10.13,10.13,12800.0
2012-08-30 12:30:00,10.14,10.17,10.14,10.15,10400.0,10.14,10.17,10.14,10.15,10400.0
2012-08-30 12:40:00,10.15,10.17,10.15,10.16,22800.0,10.15,10.17,10.15,10.16,22800.0
2012-08-30 12:50:00,10.17,10.17,10.14,10.14,183200.0,10.17,10.17,10.14,10.14,183200.0
2012-08-30 13:00:00,10.15,10.15,10.12,10.12,43200.0,10.15,10.15,10.12,10.12,43200.0
2012-08-30 13:10:00,10.12,10.12,10.11,10.12,28800.0,10.12,10.12,10.11,10.12,28800.0
2012-08-30 13:20:00,10.11,10.12,10.1,10.11,11200.0,10.11,10.12,10.1,10.11,11200.0
2012-08-30 13:30:00,10.11,10.13,10.11,10.13,43200.0,10.11,10.13,10.11,10.13,43200.0
2012-08-30 13:40:00,10.13,10.13,10.12,10.13,11200.0,10.13,10.13,10.12,10.13,11200.0
2012-08-30 13:50:00,10.13,10.14,10.12,10.13,7600.0,10.13,10.14,10.12,10.13,7600.0
2012-08-30 14:00:00,10.13,10.15,10.11,10.13,20400.0,10.13,10.15,10.11,10.13,20400.0
2012-08-30 14:10:00,10.14,10.15,10.13,10.14,6400.0,10.14,10.15,10.13,10.14,6400.0
2012-08-30 14:20:00,10.14,10.15,10.13,10.14,12000.0,10.14,10.15,10.13,10.14,12000.0
2012-08-30 14:30:00,10.13,10.15,10.13,10.13,18400.0,10.13,10.15,10.13,10.13,18400.0
2012-08-30 14:40:00,10.13,10.15,10.13,10.15,12800.0,10.13,10.15,10.13,10.15,12800.0
2012-08-30 14:50:00,10.15,10.15,10.14,10.15,12000.0,10.15,10.15,10.14,10.15,12000.0
2012-08-30 15:00:00,10.15,10.18,10.15,10.17,18800.0,10.15,10.18,10.15,10.17,18800.0
2012-08-30 15:10:00,10.17,10.21,10.17,10.2,28800.0,10.17,10.21,10.17,10.2,28800.0
2012-08-30 15:20:00,10.2,10.2,10.19,10.2,20000.0,10.2,10.2,10.19,10.2,20000.0
2012-08-30 15:30:00,10.2,10.2,10.15,10.15,32000.0,10.2,10.2,10.15,10.15,32000.0
2012-08-30 15:40:00,10.16,10.18,10.15,10.16,40800.0,10.16,10.18,10.15,10.16,40800.0
2012-08-30 15:50:00,10.16,10.17,10.15,10.15,80000.0,10.16,10.17,10.15,10.15,80000.0
2012-08-31 09:30:00,10.24,10.24,10.12,10.13,27200.0,10.24,10.24,10.12,10.13,27200.0
2012-08-31 09:40:00,10.13,10.14,10.11,10.13,19200.0,10.13,10.14,10.11,10.13,19200.0
2012-08-31 09:50:00,10.13,10.15,10.07,10.1,105600.0,10.13,10.15,10.07,10.1,105600.0
2012-08-31 10:00:00,10.08,10.1,10.04,10.04,74800.0,10.08,10.1,10.04,10.04,74800.0
2012-08-31 10:10:00,10.04,10.08,10.01,10.08,40000.0,10.04,10.08,10.01,10.08,40000.0
2012-08-31 10:20:00,10.07,10.13,10.07,10.13,60000.0,10.07,10.13,10.07,10.13,60000.0
2012-08-31 10:30:00,10.13,10.15,10.12,10.13,36000.0,10.13,10.15,10.12,10.13,36000.0
2012-08-31 10:40:00,10.14,10.19,10.13,10.18,116400.0,10.14,10.19,10.13,10.18,116400.0
2012-08-31 10:50:00,10.19,10.23,10.19,10.22,39600.0,10.19,10.23,10.19,10.22,39600.0
2012-08-31 11:00:00,10.22,10.27,10.22,10.24,30400.0,10.22,10.27,10.22,10.24,30400.0
2012-08-31 11:10:00,10.24,10.27,10.24,10.27,12400.0,10.24,10.27,10.24,10.27,12400.0
2012-08-31 11:20:00,10.26,10.27,10.24,10.25,27600.0,10.26,10.27,10.24,10.25,27600.0
2012-08-31 11:30:00,10.25,10.26,10.24,10.25,17600.0,10.25,10.26,10.24,10.25,17600.0
2012-08-31 11:40:00,10.25,10.25,10.24,10.25,13200.0,10.25,10.25,10.24,10.25,13200.0
2012-08-31 11:50:00,10.25,10.27,10.25,10.25,21200.0,10.25,10.27,10.25,10.25,21200.0
2012-08-31 12:00:00,10.26,10.26,10.22,10.23,40000.0,10.26,10.26,10.22,10.23,40000.0
2012-08-31 12:10:00,10.22,10.22,10.18,10.18,14400.0,10.22,10.22,10.18,10.18,14400.0
2012-08-31 12:20:00,10.18,10.19,10.17,10.18,38000.0,10.18,10.19,10.17,10.18,38000.0
2012-08-31 12:30:00,10.19,10.21,10.17,10.21,18800.0,10.19,10.21,10.17,10.21,18800.0
2012-08-31 12:40:00,10.2,10.21,10.19,10.19,12400.0,10.2,10.21,10.19,10.19,12400.0
2012-08-31 12:50:00,10.19,10.2,10.18,10.19,28400.0,10.19,10.2,10.18,10.19,28400.0
2012-08-31 13:00:00,10.19,10.2,10.19,10.19,7200.0,10.19,10.2,10.19,10.19,7200.0
2012-08-31 13:10:00,10.19,10.19,10.17,10.17,9600.0,10.19,10.19,10.17,10.17,9600.0
2012-08-31 13:20:00,10.17,10.19,10.15,10.17,68000.0,10.17,10.19,10.15,10.17,68000.0
2012-08-31 13:30:00,10.17,10.19,10.17,10.19,6800.0,10.17,10.19,10.17,10.19,6800.0
2012-08-31 13:40:00,10.2,10.22,10.2,10.22,13200.0,10.2,10.22,10.2,10.22,13200.0
2012-08-31 13:50:00,10.22,10.24,10.22,10.24,10400.0,10.22,10.24,10.22,10.24,10400.0
2012-08-31 14:00:00,10.23,10.23,10.22,10.22,11200.0,10.23,10.23,10.22,10.22,11200.0
2012-08-31 14:10:00,10.22,10.23,10.19,10.22,40400.0,10.22,10.23,10.19,10.22,40400.0
2012-08-31 14:20:00,10.22,10.22,10.18,10.18,44400.0,10.22,10.22,10.18,10.18,44400.0
2012-08-31 14:30:00,10.18,10.2,10.17,10.17,30000.0,10.18,10.2,10.17,10.17,30000.0
2012-08-31 14:40:00,10.18,10.23,10.18,10.22,19600.0,10.18,10.23,10.18,10.22,19600.0
2012-08-31 14:50:00,10.22,10.22,10.21,10.22,24800.0,10.22,10.22,10.21,10.22,24800.0
2012-08-31 15:00:00,10.21,10.22,10.19,10.19,14400.0,10.21,10.22,10.19,10.19,14400.0
2012-08-31 15:10:00,10.19,10.19,10.14,10.14,40800.0,10.19,10.19,10.14,10.14,40800.0
2012-08-31 15:20:00,10.14,10.15,10.1,10.12,59200.0,10.14,10.15,10.1,10.12,59200.0
2012-08-31 15:30:00,10.11,10.12,10.09,10.1,52400.0,10.11,10.12,10.09,10.1,52400.0
2012-08-31 15:40:00,10.09,10.15,10.09,10.15,90000.0,10.09,10.15,10.09,10.15,90000.0
2012-08-31 15:50:00,10.15,10.17,10.13,10.15,133600.0,10.15,10.17,10.13,10.15,133600.0
2012-09-04 09:30:00,10.21,10.44,10.21,10.35,98800.0,10.21,10.44,10.21,10.35,98800.0
2012-09-04 09:40:00,10.34,10.48,10.27,10.48,299600.0,10.34,10.48,10.27,10.48,299600.0
2012-09-04 09:50:00,10.49,10.53,10.4,10.4,130400.0,10.49,10.53,10.4,10.4,130400.0
2012-09-04 10:00:00,10.38,10.38,10.29,10.29,151200.0,10.38,10.38,10.29,10.29,151200.0
2012-09-04 10:10:00,10.3,10.31,10.27,10.27,56800.0,10.3,10.31,10.27,10.27,56800.0
2012-09-04 10:20:00,10.27,10.27,10.24,10.24,58400.0,10.27,10.27,10.24,10.24,58400.0
2012-09-04 10:30:00,10.23,10.27,10.22,10.27,132400.0,10.23,10.27,10.22,10.27,132400.0
2012-09-04 10:40:00,10.28,10.32,10.28,10.3,177600.0,10.28,10.32,10.28,10.3,177600.0
2012-09-04 10:50:00,10.3,10.31,10.24,10.25,24000.0,10.3,10.31,10.24,10.25,24000.0
2012-09-04 11:00:00,10.26,10.27,10.25,10.26,37600.0,10.26,10.27,10.25,10.26,37600.0
2012-09-04 11:10:00,10.26,10.27,10.24,10.24,18800.0,10.26,10.27,10.24,10.24,18800.0
2012-09-04 11:20:00,10.24,10.26,10.24,10.24,29600.0,10.24,10.26,10.24,10.24,29600.0
2012-09-04 11:30:00,10.24,10.26,10.24,10.24,26400.0,10.24,10.26,10.24,10.24,26400.0
2012-09-04 11:40:00,10.24,10.25,10.24,10.25,16400.0,10.24,10.25,10.24,10.25,16400.0
2012-09-04 11:50:00,10.25,10.25,10.24,10.24,20400.0,10.25,10.25,10.24,10.24,20400.0
2012-09-04 12:00:00,10.24,10.24,10.21,10.21,32400.0,10.24,10.24,10.21,10.21,32400.0
2012-09-04 12:10:00,10.22,10.24,10.22,10.23,66800.0,10.22,10.24,10.22,10.23,66800.0
2012-09-04 12:20:00,10.22,10.24,10.22,10.24,170400.0,10.22,10.24,10.22,10.24,170400.0
2012-09-04 12:30:00,10.24,10.26,10.2,10.23,113600.0,10.24,10.26,10.2,10.23,113600.0
2012-09-04 12:40:00,10.24,10.26,10.24,10.25,3200.0,10.24,10.26,10.24,10.25,3200.0
2012-09-04 12:50:00,10.25,10.28,10.25,10.28,8800.0,10.25,10.28,10.25,10.28,8800.0
2012-09-04 13:00:00,10.28,10.29,10.28,10.29,7200.0,10.28,10.29,10.28,10.29,7200.0
2012-09-04 13:10:00,10.3,10.32,10.29,10.32,62800.0,10.3,10.32,10.29,10.32,62800.0
2012-09-04 13:20:00,10.32,10.32,10.3,10.31,32000.0,10.32,10.32,10.3,10.31,32000.0
2012-09-04 13:30:00,10.31,10.34,10.3,10.32,58400.0,10.31,10.34,10.3,10.32,58400.0
2012-09-04 13:40:00,10.31,10.33,10.31,10.32,16400.0,10.31,10.33,10.31,10.32,16400.0
2012-09-04 13:50:00,10.31,10.34,10.31,10.33,22800.0,10.31,10.34,10.31,10.33,22800.0
2012-09-04 14:00:00,10.33,10.36,10.33,10.36,28400.0,10.33,10.36,10.33,10.36,28400.0
2012-09-04 14:10:00,10.37,10.38,10.35,10.35,23600.0,10.37,10.38,10.35,10.35,23600.0
2012-09-04 14:20:00,10.36,10.37,10.35,10.35,20000.0,10.36,10.37,10.35,10.35,20000.0
2012-09-04 14:30:00,10.37,10.42,10.37,10.4,60000.0,10.37,10.42,10.37,10.4,60000.0
2012-09-04 14:40:00,10.4,10.4,10.36,10.38,28000.0,10.4,10.4,10.36,10.38,28000.0
2012-09-04 14:50:00,10.38,10.39,10.37,10.37,22000.0,10.38,10.39,10.37,10.37,22000.0
2012-09-04 15:00:00,10.37,10.37,10.34,10.35,32400.0,10.37,10.37,10.34,10.35,32400.0
2012-09-04 15:10:00,10.35,10.35,10.33,10.33,31200.0,10.35,10.35,10.33,10.33,31200.0
2012-09-04 15:20:00,10.32,10.36,10.32,10.36,40000.0,10.32,10.36,10.32,10.36,40000.0
2012-09-04 15:30:00,10.37,10.37,10.34,10.34,38400.0,10.37,10.37,10.34,10.34,38400.0
2012-09-04 15:40:00,10.34,10.36,10.34,10.36,73200.0,10.34,10.36,10.34,10.36,73200.0
2012-09-04 15:50:00,10.36,10.36,10.34,10.36,126000.0,10.36,10.36,10.34,10.36,126000.0
2012-09-05 09:30:00,10.29,10.39,10.27,10.34,224400.0,10.29,10.39,10.27,10.34,224400.0
2012-09-05 09:40:00,10.35,10.35,10.31,10.33,29200.0,10.35,10.35,10.31,10.33,29200.0
2012-09-05 09:50:00,10.33,10.38,10.32,10.37,98400.0,10.33,10.38,10.32,10.37,98400.0
2012-09-05 10:00:00,10.37,10.42,10.37,10.42,28000.0,10.37,10.42,10.37,10.42,28000.0
2012-09-05 10:10:00,10.42,10.46,10.4,10.45,24000.0,10.42,10.46,10.4,10.45,24000.0
2012-09-05 10:20:00,10.43,10.51,10.4,10.49,294000.0,10.43,10.51,10.4,10.49,294000.0
2012-09-05 10:30:00,10.49,10.49,10.47,10.48,32000.0,10.49,10.49,10.47,10.48,32000.0
2012-09-05 10:40:00,10.48,10.49,10.45,10.46,14800.0,10.48,10.49,10.45,10.46,14800.0
2012-09-05 10:50:00,10.45,10.45,10.42,10.42,14800.0,10.45,10.45,10.42,10.42,14800.0
2012-09-05 11:00:00,10.41,10.42,10.4,10.4,14800.0,10.41,10.42,10.4,10.4,14800.0
2012-09-05 11:10:00,10.41,10.42,10.4,10.42,18000.0,10.41,10.42,10.4,10.42,18000.0
2012-09-05 11:20:00,10.43,10.44,10.42,10.44,7200.0,10.43,10.44,10.42,10.44,7200.0
2012-09-05 11:30:00,10.45,10.46,10.43,10.44,12400.0,10.45,10.46,10.43,10.44,12400.0
2012-09-05 11:40:00,10.44,10.44,10.43,10.44,3200.0,10.44,10.44,10.43,10.44,3200.0
2012-09-05 11:50:00,10.44,10.45,10.44,10.45,13200.0,10.44,10.45,10.44,10.45,13200.0
2012-09-05 12:00:00,10.44,10.47,10.43,10.47,32400.0,10.44,10.47,10.43,10.47,32400.0
2012-09-05 12:10:00,10.47,10.49,10.46,10.47,86000.0,10.47,10.49,10.46,10.47,86000.0
2012-09-05 12:20:00,10.47,10.47,10.43,10.44,77200.0,10.47,10.47,10.43,10.44,77200.0
2012-09-05 12:30:00,10.44,10.44,10.43,10.43,6000.0,10.44,10.44,10.43,10.43,6000.0
2012-09-05 12:40:00,10.43,10.44,10.43,10.44,31600.0,10.43,10.44,10.43,10.44,31600.0
2012-09-05 12:50:00,10.44,10.45,10.41,10.41,32800.0,10.44,10.45,10.41,10.41,32800.0
2012-09-05 13:00:00,10.42,10.43,10.39,10.4,26400.0,10.42,10.43,10.39,10.4,26400.0
2012-09-05 13:10:00,10.4,10.4,10.39,10.39,5600.0,10.4,10.4,10.39,10.39,5600.0
2012-09-05 13:20:00,10.38,10.39,10.38,10.38,7600.0,10.38,10.39,10.38,10.38,7600.0
2012-09-05 13:30:00,10.37,10.38,10.36,10.37,4800.0,10.37,10.38,10.36,10.37,4800.0
2012-09-05 13:40:00,10.37,10.38,10.35,10.38,25200.0,10.37,10.38,10.35,10.38,25200.0
2012-09-05 13:50:00,10.38,10.41,10.37,10.4,13600.0,10.38,10.41,10.37,10.4,13600.0
2012-09-05 14:00:00,10.4,10.4,10.39,10.4,8400.0,10.4,10.4,10.39,10.4,8400.0
2012-09-05 14:10:00,10.4,10.4,10.38,10.38,7600.0,10.4,10.4,10.38,10.38,7600.0
2012-09-05 14:20:00,10.38,10.4,10.38,10.39,13600.0,10.38,10.4,10.38,10.39,13600.0
2012-09-05 14:30:00,10.39,10.41,10.39,10.4,18000.0,10.39,10.41,10.39,10.4,18000.0
2012-09-05 14:40:00,10.4,10.4,10.38,10.38,6800.0,10.4,10.4,10.38,10.38,6800.0
2012-09-05 14:50:00,10.38,10.39,10.37,10.38,22000.0,10.38,10.39,10.37,10.38,22000.0
2012-09-05 15:00:00,10.38,10.39,10.37,10.39,33600.0,10.38,10.39,10.37,10.39,33600.0
2012-09-05 15:10:00,10.39,10.4,10.37,10.38,23200.0,10.39,10.4,10.37,10.38,23200.0
2012-09-05 15:20:00,10.38,10.38,10.37,10.38,15200.0,10.38,10.38,10.37,10.38,15200.0
2012-09-05 15:30:00,10.38,10.39,10.37,10.38,67200.0,10.38,10.39,10.37,10.38,67200.0
2012-09-05 15:40:00,10.38,10.38,10.34,10.34,76000.0,10.38,10.38,10.34,10.34,76000.0
2012-09-05 15:50:00,10.34,10.37,10.33,10.37,131600.0,10.34,10.37,10.33,10.37,131600.0
2012-09-06 09:30:00,10.4,10.52,10.4,10.47,70000.0,10.4,10.52,10.4,10.47,70000.0
2012-09-06 09:40:00,10.47,10.49,10.41,10.42,160000.0,10.47,10.49,10.41,10.42,160000.0
2012-09-06 09:50:00,10.43,10.46,10.43,10.46,21600.0,10.43,10.46,10.43,10.46,21600.0
2012-09-06 10:00:00,10.46,10.51,10.46,10.49,9200.0,10.46,10.51,10.46,10.49,9200.0
2012-09-06 10:10:00,10.49,10.51,10.49,10.49,10400.0,10.49,10.51,10.49,10.49,10400.0
2012-09-06 10:20:00,10.49,10.57,10.49,10.57,101600.0,10.49,10.57,10.49,10.57,101600.0
2012-09-06 10:30:00,10.56,10.61,10.56,10.61,16800.0,10.56,10.61,10.56,10.61,16800.0
2012-09-06 10:40:00,10.61,10.61,10.56,10.58,19600.0,10.61,10.61,10.56,10.58,19600.0
2012-09-06 10:50:00,10.59,10.6,10.57,10.59,7200.0,10.59,10.6,10.57,10.59,7200.0
2012-09-06 11:00:00,10.6,10.61,10.57,10.58,28800.0,10.6,10.61,10.57,10.58,28800.0
2012-09-06 11:10:00,10.59,10.61,10.58,10.59,39200.0,10.59,10.61,10.58,10.59,39200.0
2012-09-06 11:20:00,10.58,10.6,10.56,10.56,24800.0,10.58,10.6,10.56,10.56,24800.0
2012-09-06 11:30:00,10.58,10.62,10.58,10.6,21200.0,10.58,10.62,10.58,10.6,21200.0
2012-09-06 11:40:00,10.58,10.6,10.56,10.56,21200.0,10.58,10.6,10.56,10.56,21200.0
2012-09-06 11:50:00,10.56,10.58,10.56,10.56,30800.0,10.56,10.58,10.56,10.56,30800.0
2012-09-06 12:00:00,10.56,10.58,10.56,10.57,6800.0,10.56,10.58,10.56,10.57,6800.0
2012-09-06 12:10:00,10.58,10.58,10.57,10.57,8400.0,10.58,10.58,10.57,10.57,8400.0
2012-09-06 12:20:00,10.57,10.57,10.54,10.54,23600.0,10.57,10.57,10.54,10.54,23600.0
2012-09-06 12:30:00,10.53,10.55,10.53,10.55,8000.0,10.53,10.55,10.53,10.55,8000.0
2012-09-06 12:40:00,10.53,10.55,10.5,10.5,36800.0,10.53,10.55,10.5,10.5,36800.0
2012-09-06 12:50:00,10.51,10.53,10.51,10.52,8800.0,10.51,10.53,10.51,10.52,8800.0
2012-09-06 13:00:00,10.52,10.52,10.5,10.52,16000.0,10.52,10.52,10.5,10.52,16000.0
2012-09-06 13:10:00,10.52,10.53,10.51,10.52,7600.0,10.52,10.53,10.51,10.52,7600.0
2012-09-06 13:20:00,10.52,10.53,10.49,10.5,15200.0,10.52,10.53,10.49,10.5,15200.0
2012-09-06 13:30:00,10.51,10.51,10.5,10.51,20000.0,10.51,10.51,10.5,10.51,20000.0
2012-09-06 13:40:00,10.51,10.51,10.5,10.51,6000.0,10.51,10.51,10.5,10.51,6000.0
2012-09-06 13:50:00,10.52,10.52,10.5,10.5,17200.0,10.52,10.52,10.5,10.5,17200.0
2012-09-06 14:00:00,10.51,10.51,10.48,10.48,23200.0,10.51,10.51,10.48,10.48,23200.0
2012-09-06 14:10:00,10.48,10.51,10.48,10.5,9200.0,10.48,10.51,10.48,10.5,9200.0
2012-09-06 14:20:00,10.51,10.51,10.49,10.49,13200.0,10.51,10.51,10.49,10.49,13200.0
2012-09-06 14:30:00,10.49,10.5,10.48,10.49,19600.0,10.49,10.5,10.48,10.49,19600.0
2012-09-06 14:40:00,10.49,10.49,10.47,10.49,38000.0,10.49,10.49,10.47,10.49,38000.0
2012-09-06 14:50:00,10.49,10.5,10.48,10.48,36000.0,10.49,10.5,10.48,10.48,36000.0
2012-09-06 15:00:00,10.49,10.49,10.47,10.47,9600.0,10.49,10.49,10.47,10.47,9600.0
2012-09-06 15:10:00,10.47,10.47,10.45,10.45,32400.0,10.47,10.47,10.45,10.45,32400.0
2012-09-06 15:20:00,10.45,10.48,10.45,10.46,45200.0,10.45,10.48,10.45,10.46,45200.0
2012-09-06 15:30:00,10.47,10.47,10.45,10.46,436800.0,10.47,10.47,10.45,10.46,436800.0
2012-09-06 15:40:00,10.46,10.47,10.45,10.46,48800.0,10.46,10.47,10.45,10.46,48800.0
2012-09-06 15:50:00,10.46,10.47,10.45,10.46,107200.0,10.46,10.47,10.45,10.46,107200.0
2012-09-07 09:30:00,10.53,10.53,10.44,10.44,30000.0,10.53,10.53,10.44,10.44,30000.0
2012-09-07 09:40:00,10.44,10.45,10.43,10.44,11200.0,10.44,10.45,10.43,10.44,11200.0
2012-09-07 09:50:00,10.45,10.45,10.42,10.42,7600.0,10.45,10.45,10.42,10.42,7600.0
2012-09-07 10:00:00,10.44,10.46,10.41,10.46,14800.0,10.44,10.46,10.41,10.46,14800.0
2012-09-07 10:10:00,10.46,10.47,10.46,10.46,11600.0,10.46,10.47,10.46,10.46,11600.0
2012-09-07 10:20:00,10.46,10.47,10.44,10.45,117600.0,10.46,10.47,10.44,10.45,117600.0
2012-09-07 10:30:00,10.44,10.46,10.44,10.46,19600.0,10.44,10.46,10.44,10.46,19600.0
2012-09-07 10:40:00,10.45,10.46,10.45,10.46,21600.0,10.45,10.46,10.45,10.46,21600.0
2012-09-07 10:50:00,10.46,10.47,10.44,10.44,34800.0,10.46,10.47,10.44,10.44,34800.0
2012-09-07 11:00:00,10.45,10.46,10.43,10.45,22000.0,10.45,10.46,10.43,10.45,22000.0
2012-09-07 11:10:00,10.44,10.44,10.42,10.44,14000.0,10.44,10.44,10.42,10.44,14000.0
2012-09-07 11:20:00,10.43,10.45,10.42,10.43,12400.0,10.43,10.45,10.42,10.43,12400.0
2012-09-07 11:30:00,10.43,10.44,10.42,10.42,14800.0,10.43,10.44,10.42,10.42,14800.0
2012-09-07 11:40:00,10.42,10.43,10.4,10.4,12000.0,10.42,10.43,10.4,10.4,12000.0
2012-09-07 11:50:00,10.4,10.42,10.4,10.4,16400.0,10.4,10.42,10.4,10.4,16400.0
2012-09-07 12:00:00,10.42,10.42,10.4,10.4,8000.0,10.42,10.42,10.4,10.4,8000.0
2012-09-07 12:10:00,10.4,10.41,10.4,10.4,22000.0,10.4,10.41,10.4,10.4,22000.0
2012-09-07 12:20:00,10.4,10.4,10.38,10.39,36400.0,10.4,10.4,10.38,10.39,36400.0
2012-09-07 12:30:00,10.39,10.4,10.38,10.39,29200.0,10.39,10.4,10.38,10.39,29200.0
2012-09-07 12:40:00,10.4,10.41,10.38,10.41,8400.0,10.4,10.41,10.38,10.41,8400.0
2012-09-07 12:50:00,10.42,10.43,10.4,10.43,10000.0,10.42,10.43,10.4,10.43,10000.0
2012-09-07 13:00:00,10.43,10.44,10.43,10.43,10000.0,10.43,10.44,10.43,10.43,10000.0
2012-09-07 13:10:00,10.43,10.45,10.42,10.42,20000.0,10.43,10.45,10.42,10.42,20000.0
2012-09-07 13:20:00,10.43,10.43,10.39,10.39,50400.0,10.43,10.43,10.39,10.39,50400.0
2012-09-07 13:30:00,10.4,10.41,10.39,10.4,58800.0,10.4,10.41,10.39,10.4,58800.0
2012-09-07 13:40:00,10.4,10.45,10.4,10.44,80400.0,10.4,10.45,10.4,10.44,80400.0
2012-09-07 13:50:00,10.43,10.44,10.42,10.42,40400.0,10.43,10.44,10.42,10.42,40400.0
2012-09-07 14:00:00,10.42,10.43,10.4,10.4,71200.0,10.42,10.43,10.4,10.4,71200.0
2012-09-07 14:10:00,10.4,10.43,10.4,10.43,24800.0,10.4,10.43,10.4,10.43,24800.0
2012-09-07 14:20:00,10.43,10.44,10.41,10.42,14000.0,10.43,10.44,10.41,10.42,14000.0
2012-09-07 14:30:00,10.42,10.43,10.41,10.42,34400.0,10.42,10.43,10.41,10.42,34400.0
2012-09-07 14:40:00,10.42,10.42,10.41,10.41,41200.0,10.42,10.42,10.41,10.41,41200.0
2012-09-07 14:50:00,10.41,10.41,10.4,10.41,28000.0,10.41,10.41,10.4,10.41,28000.0
2012-09-07 15:00:00,10.41,10.42,10.39,10.39,73600.0,10.41,10.42,10.39,10.39,73600.0
2012-09-07 15:10:00,10.4,10.4,10.39,10.39,58800.0,10.4,10.4,10.39,10.39,58800.0
2012-09-07 15:20:00,10.39,10.4,10.38,10.39,47600.0,10.39,10.4,10.38,10.39,47600.0
2012-09-07 15:30:00,10.39,10.4,10.38,10.39,47200.0,10.39,10.4,10.38,10.39,47200.0
2012-09-07 15:40:00,10.39,10.4,10.38,10.39,150000.0,10.39,10.4,10.38,10.39,150000.0
2012-09-07 15:50:00,10.39,10.39,10.38,10.38,170400.0,10.39,10.39,10.38,10.38,170400.0
2012-09-10 09:30:00,10.39,10.39,10.33,10.35,101200.0,10.39,10.39,10.33,10.35,101200.0
2012-09-10 09:40:00,10.34,10.34,10.22,10.25,170400.0,10.34,10.34,10.22,10.25,170400.0
2012-09-10 09:50:00,10.25,10.27,10.25,10.27,43600.0,10.25,10.27,10.25,10.27,43600.0
2012-09-10 10:00:00,10.27,10.28,10.21,10.23,49200.0,10.27,10.28,10.21,10.23,49200.0
2012-09-10 10:10:00,10.24,10.24,10.2,10.2,43200.0,10.24,10.24,10.2,10.2,43200.0
2012-09-10 10:20:00,10.21,10.23,10.2,10.21,58000.0,10.21,10.23,10.2,10.21,58000.0
2012-09-10 10:30:00,10.21,10.21,10.19,10.21,31600.0,10.21,10.21,10.19,10.21,31600.0
2012-09-10 10:40:00,10.21,10.21,10.19,10.19,33200.0,10.21,10.21,10.19,10.19,33200.0
2012-09-10 10:50:00,10.2,10.22,10.2,10.21,18000.0,10.2,10.22,10.2,10.21,18000.0
2012-09-10 11:00:00,10.21,10.21,10.17,10.19,79200.0,10.21,10.21,10.17,10.19,79200.0
2012-09-10 11:10:00,10.2,10.21,10.2,10.21,40800.0,10.2,10.21,10.2,10.21,40800.0
2012-09-10 11:20:00,10.2,10.21,10.18,10.18,18000.0,10.2,10.21,10.18,10.18,18000.0
2012-09-10 11:30:00,10.18,10.2,10.18,10.2,122400.0,10.18,10.2,10.18,10.2,122400.0
2012-09-10 11:40:00,10.2,10.2,10.2,10.2,26800.0,10.2,10.2,10.2,10.2,26800.0
2012-09-10 11:50:00,10.2,10.24,10.2,10.24,40400.0,10.2,10.24,10.2,10.24,40400.0
2012-09-10 12:00:00,10.25,10.25,10.23,10.24,51600.0,10.25,10.25,10.23,10.24,51600.0
2012-09-10 12:10:00,10.24,10.24,10.19,10.2,68400.0,10.24,10.24,10.19,10.2,68400.0
2012-09-10 12:20:00,10.2,10.22,10.18,10.18,18800.0,10.2,10.22,10.18,10.18,18800.0
2012-09-10 12:30:00,10.18,10.2,10.17,10.19,85200.0,10.18,10.2,10.17,10.19,85200.0
2012-09-10 12:40:00,10.19,10.19,10.18,10.18,14000.0,10.19,10.19,10.18,10.18,14000.0
2012-09-10 12:50:00,10.19,10.2,10.18,10.18,50400.0,10.19,10.2,10.18,10.18,50400.0
2012-09-10 13:00:00,10.18,10.21,10.18,10.19,18800.0,10.18,10.21,10.18,10.19,18800.0
2012-09-10 13:10:00,10.2,10.21,10.2,10.2,35200.0,10.2,10.21,10.2,10.2,35200.0
2012-09-10 13:20:00,10.2,10.2,10.19,10.19,17200.0,10.2,10.2,10.19,10.19,17200.0
2012-09-10 13:30:00,10.2,10.22,10.2,10.21,48000.0,10.2,10.22,10.2,10.21,48000.0
2012-09-10 13:40:00,10.21,10.21,10.18,10.2,62400.0,10.21,10.21,10.18,10.2,62400.0
2012-09-10 13:50:00,10.2,10.2,10.19,10.19,27200.0,10.2,10.2,10.19,10.19,27200.0
2012-09-10 14:00:00,10.19,10.2,10.17,10.17,75200.0,10.19,10.2,10.17,10.17,75200.0
2012-09-10 14:10:00,10.17,10.19,10.16,10.18,28000.0,10.17,10.19,10.16,10.18,28000.0
2012-09-10 14:20:00,10.18,10.19,10.16,10.16,142800.0,10.18,10.19,10.16,10.16,142800.0
2012-09-10 14:30:00,10.17,10.17,10.16,10.17,33200.0,10.17,10.17,10.16,10.17,33200.0
2012-09-10 14:40:00,10.16,10.17,10.15,10.16,34400.0,10.16,10.17,10.15,10.16,34400.0
2012-09-10 14:50:00,10.16,10.18,10.16,10.17,50400.0,10.16,10.18,10.16,10.17,50400.0
2012-09-10 15:00:00,10.17,10.18,10.15,10.15,489600.0,10.17,10.18,10.15,10.15,489600.0
2012-09-10 15:10:00,10.15,10.16,10.14,10.15,37600.0,10.15,10.16,10.14,10.15,37600.0
2012-09-10 15:20:00,10.15,10.15,10.13,10.14,54800.0,10.15,10.15,10.13,10.14,54800.0
2012-09-10 15:30:00,10.14,10.15,10.13,10.14,48000.0,10.14,10.15,10.13,10.14,48000.0
2012-09-10 15:40:00,10.14,10.14,10.12,10.12,141200.0,10.14,10.14,10.12,10.12,141200.0
2012-09-10 15:50:00,10.13,10.13,10.12,10.12,166400.0,10.13,10.13,10.12,10.12,166400.0
2012-09-11 09:30:00,10.17,10.18,10.14,10.17,55200.0,10.17,10.18,10.14,10.17,55200.0
2012-09-11 09:40:00,10.17,10.21,10.17,10.18,94400.0,10.17,10.21,10.17,10.18,94400.0
2012-09-11 09:50:00,10.18,10.2,10.17,10.19,98400.0,10.18,10.2,10.17,10.19,98400.0
2012-09-11 10:00:00,10.19,10.2,10.18,10.19,39600.0,10.19,10.2,10.18,10.19,39600.0
2012-09-11 10:10:00,10.18,10.2,10.17,10.17,74800.0,10.18,10.2,10.17,10.17,74800.0
2012-09-11 10:20:00,10.18,10.18,10.14,10.17,69200.0,10.18,10.18,10.14,10.17,69200.0
2012-09-11 10:30:00,10.17,10.17,10.15,10.16,32000.0,10.17,10.17,10.15,10.16,32000.0
2012-09-11 10:40:00,10.17,10.17,10.14,10.15,202000.0,10.17,10.17,10.14,10.15,202000.0
2012-09-11 10:50:00,10.15,10.17,10.14,10.17,22800.0,10.15,10.17,10.14,10.17,22800.0
2012-09-11 11:00:00,10.17,10.18,10.15,10.15,47600.0,10.17,10.18,10.15,10.15,47600.0
2012-09-11 11:10:00,10.15,10.16,10.13,10.14,120400.0,10.15,10.16,10.13,10.14,120400.0
2012-09-11 11:20:00,10.14,10.15,10.11,10.13,220000.0,10.14,10.15,10.11,10.13,220000.0
2012-09-11 11:30:00,10.13,10.15,10.11,10.15,74800.0,10.13,10.15,10.11,10.15,74800.0
2012-09-11 11:40:00,10.15,10.15,10.13,10.13,40800.0,10.15,10.15,10.13,10.13,40800.0
2012-09-11 11:50:00,10.13,10.17,10.13,10.15,88400.0,10.13,10.17,10.13,10.15,88400.0
2012-09-11 12:00:00,10.15,10.18,10.13,10.13,48400.0,10.15,10.18,10.13,10.13,48400.0
2012-09-11 12:10:00,10.13,10.15,10.09,10.1,88400.0,10.13,10.15,10.09,10.1,88400.0
2012-09-11 12:20:00,10.09,10.11,10.09,10.11,18000.0,10.09,10.11,10.09,10.11,18000.0
2012-09-11 12:30:00,10.11,10.11,10.1,10.1,19200.0,10.11,10.11,10.1,10.1,19200.0
2012-09-11 12:40:00,10.1,10.1,10.09,10.09,36400.0,10.1,10.1,10.09,10.09,36400.0
2012-09-11 12:50:00,10.09,10.09,10.06,10.06,39600.0,10.09,10.09,10.06,10.06,39600.0
2012-09-11 13:00:00,10.06,10.09,10.06,10.09,28800.0,10.06,10.09,10.06,10.09,28800.0
2012-09-11 13:10:00,10.08,10.08,10.06,10.06,52800.0,10.08,10.08,10.06,10.06,52800.0
2012-09-11 13:20:00,10.06,10.06,10.05,10.05,58000.0,10.06,10.06,10.05,10.05,58000.0
2012-09-11 13:30:00,10.05,10.05,10.05,10.05,56400.0,10.05,10.05,10.05,10.05,56400.0
2012-09-11 13:40:00,10.05,10.05,10.0,10.0,106000.0,10.05,10.05,10.0,10.0,106000.0
2012-09-11 13:50:00,10.0,10.08,10.0,10.08,116000.0,10.0,10.08,10.0,10.08,116000.0
2012-09-11 14:00:00,10.08,10.11,10.08,10.1,51600.0,10.08,10.11,10.08,10.1,51600.0
2012-09-11 14:10:00,10.1,10.1,10.07,10.07,41600.0,10.1,10.1,10.07,10.07,41600.0
2012-09-11 14:20:00,10.07,10.08,10.07,10.07,50800.0,10.07,10.08,10.07,10.07,50800.0
2012-09-11 14:30:00,10.07,10.07,10.01,10.02,83200.0,10.07,10.07,10.01,10.02,83200.0
2012-09-11 14:40:00,10.02,10.04,10.02,10.03,38800.0,10.02,10.04,10.02,10.03,38800.0
2012-09-11 14:50:00,10.03,10.06,10.03,10.05,63600.0,10.03,10.06,10.03,10.05,63600.0
2012-09-11 15:00:00,10.05,10.06,10.04,10.04,85600.0,10.05,10.06,10.04,10.04,85600.0
2012-09-11 15:10:00,10.04,10.08,10.04,10.07,70800.0,10.04,10.08,10.04,10.07,70800.0
2012-09-11 15:20:00,10.07,10.07,10.04,10.07,71200.0,10.07,10.07,10.04,10.07,71200.0
2012-09-11 15:30:00,10.06,10.07,10.05,10.07,79600.0,10.06,10.07,10.05,10.07,79600.0
2012-09-11 15:40:00,10.07,10.07,10.04,10.04,97600.0,10.07,10.07,10.04,10.04,97600.0
2012-09-11 15:50:00,10.04,10.05,10.04,10.04,192000.0,10.04,10.05,10.04,10.04,192000.0
2012-09-12 09:30:00,10.04,10.06,9.78,9.88,432800.0,10.04,10.06,9.78,9.88,432800.0
2012-09-12 09:40:00,9.9,9.97,9.87,9.92,176000.0,9.9,9.97,9.87,9.92,176000.0
2012-09-12 09:50:00,9.92,9.93,9.7,9.76,286000.0,9.92,9.93,9.7,9.76,286000.0
2012-09-12 10:00:00,9.76,9.78,9.71,9.73,165600.0,9.76,9.78,9.71,9.73,165600.0
2012-09-12 10:10:00,9.73,9.74,9.67,9.67,206400.0,9.73,9.74,9.67,9.67,206400.0
2012-09-12 10:20:00,9.68,9.69,9.58,9.62,255200.0,9.68,9.69,9.58,9.62,255200.0
2012-09-12 10:30:00,9.61,9.71,9.61,9.7,189200.0,9.61,9.71,9.61,9.7,189200.0
2012-09-12 10:40:00,9.7,9.71,9.58,9.58,127600.0,9.7,9.71,9.58,9.58,127600.0
2012-09-12 10:50:00,9.58,9.6,9.45,9.49,603200.0,9.58,9.6,9.45,9.49,603200.0
2012-09-12 11:00:00,9.49,9.56,9.49,9.49,341200.0,9.49,9.56,9.49,9.49,341200.0
2012-09-12 11:10:00,9.5,9.5,9.4,9.4,390400.0,9.5,9.5,9.4,9.4,390400.0
2012-09-12 11:20:00,9.4,9.54,9.4,9.53,168800.0,9.4,9.54,9.4,9.53,168800.0
2012-09-12 11:30:00,9.54,9.54,9.5,9.52,128400.0,9.54,9.54,9.5,9.52,128400.0
2012-09-12 11:40:00,9.51,9.52,9.49,9.49,59200.0,9.51,9.52,9.49,9.49,59200.0
2012-09-12 11:50:00,9.49,9.5,9.46,9.47,54400.0,9.49,9.5,9.46,9.47,54400.0
2012-09-12 12:00:00,9.47,9.48,9.46,9.48,35600.0,9.47,9.48,9.46,9.48,35600.0
2012-09-12 12:10:00,9.48,9.52,9.48,9.51,77600.0,9.48,9.52,9.48,9.51,77600.0
2012-09-12 12:20:00,9.5,9.51,9.49,9.49,57600.0,9.5,9.51,9.49,9.49,57600.0
2012-09-12 12:30:00,9.49,9.53,9.49,9.49,86800.0,9.49,9.53,9.49,9.49,86800.0
2012-09-12 12:40:00,9.49,9.52,9.49,9.52,30800.0,9.49,9.52,9.49,9.52,30800.0
2012-09-12 12:50:00,9.52,9.56,9.49,9.51,126000.0,9.52,9.56,9.49,9.51,126000.0
2012-09-12 13:00:00,9.51,9.53,9.5,9.5,58000.0,9.51,9.53,9.5,9.5,58000.0
2012-09-12 13:10:00,9.5,9.51,9.49,9.49,67600.0,9.5,9.51,9.49,9.49,67600.0
2012-09-12 13:20:00,9.5,9.51,9.49,9.49,44400.0,9.5,9.51,9.49,9.49,44400.0
2012-09-12 13:30:00,9.5,9.51,9.5,9.5,68400.0,9.5,9.51,9.5,9.5,68400.0
2012-09-12 13:40:00,9.5,9.52,9.49,9.51,83600.0,9.5,9.52,9.49,9.51,83600.0
2012-09-12 13:50:00,9.51,9.51,9.5,9.5,50000.0,9.51,9.51,9.5,9.5,50000.0
2012-09-12 14:00:00,9.5,9.51,9.49,9.5,74000.0,9.5,9.51,9.49,9.5,74000.0
2012-09-12 14:10:00,9.5,9.5,9.44,9.44,137200.0,9.5,9.5,9.44,9.44,137200.0
2012-09-12 14:20:00,9.44,9.46,9.42,9.42,177200.0,9.44,9.46,9.42,9.42,177200.0
2012-09-12 14:30:00,9.42,9.46,9.42,9.44,71200.0,9.42,9.46,9.42,9.44,71200.0
2012-09-12 14:40:00,9.44,9.45,9.38,9.38,146000.0,9.44,9.45,9.38,9.38,146000.0
2012-09-12 14:50:00,9.38,9.4,9.31,9.34,198000.0,9.38,9.4,9.31,9.34,198000.0
2012-09-12 15:00:00,9.34,9.35,9.27,9.27,162800.0,9.34,9.35,9.27,9.27,162800.0
2012-09-12 15:10:00,9.28,9.32,9.23,9.25,404800.0,9.28,9.32,9.23,9.25,404800.0
2012-09-12 15:20:00,9.25,9.33,9.21,9.3,288400.0,9.25,9.33,9.21,9.3,288400.0
2012-09-12 15:30:00,9.3,9.39,9.28,9.36,526800.0,9.3,9.39,9.28,9.36,526800.0
2012-09-12 15:40:00,9.36,9.38,9.34,9.35,393600.0,9.36,9.38,9.34,9.35,393600.0
2012-09-12 15:50:00,9.35,9.35,9.29,9.33,638400.0,9.35,9.35,9.29,9.33,638400.0
2012-09-13 09:30:00,9.32,9.34,9.22,9.3,162000.0,9.32,9.34,9.22,9.3,162000.0
2012-09-13 09:40:00,9.32,9.36,9.3,9.35,176000.0,9.32,9.36,9.3,9.35,176000.0
2012-09-13 09:50:00,9.35,9.37,9.33,9.35,59200.0,9.35,9.37,9.33,9.35,59200.0
2012-09-13 10:00:00,9.34,9.38,9.34,9.38,60000.0,9.34,9.38,9.34,9.38,60000.0
2012-09-13 10:10:00,9.38,9.38,9.34,9.34,96800.0,9.38,9.38,9.34,9.34,96800.0
2012-09-13 10:20:00,9.35,9.35,9.32,9.32,31200.0,9.35,9.35,9.32,9.32,31200.0
2012-09-13 10:30:00,9.33,9.36,9.33,9.35,44800.0,9.33,9.36,9.33,9.35,44800.0
2012-09-13 10:40:00,9.36,9.36,9.34,9.35,123200.0,9.36,9.36,9.34,9.35,123200.0
2012-09-13 10:50:00,9.35,9.36,9.34,9.35,32000.0,9.35,9.36,9.34,9.35,32000.0
2012-09-13 11:00:00,9.36,9.38,9.34,9.34,131200.0,9.36,9.38,9.34,9.34,131200.0
2012-09-13 11:10:00,9.35,9.35,9.29,9.29,248800.0,9.35,9.35,9.29,9.29,248800.0
2012-09-13 11:20:00,9.29,9.31,9.29,9.31,20800.0,9.29,9.31,9.29,9.31,20800.0
2012-09-13 11:30:00,9.33,9.36,9.32,9.35,28000.0,9.33,9.36,9.32,9.35,28000.0
2012-09-13 11:40:00,9.36,9.38,9.36,9.36,43600.0,9.36,9.38,9.36,9.36,43600.0
2012-09-13 11:50:00,9.36,9.37,9.35,9.35,39600.0,9.36,9.37,9.35,9.35,39600.0
2012-09-13 12:00:00,9.36,9.36,9.35,9.35,28400.0,9.36,9.36,9.35,9.35,28400.0
2012-09-13 12:10:00,9.35,9.36,9.34,9.34,26800.0,9.35,9.36,9.34,9.34,26800.0
2012-09-13 12:20:00,9.35,9.36,9.34,9.34,23200.0,9.35,9.36,9.34,9.34,23200.0
2012-09-13 12:30:00,9.34,9.39,9.32,9.36,81600.0,9.34,9.39,9.32,9.36,81600.0
2012-09-13 12:40:00,9.37,9.38,9.36,9.38,87600.0,9.37,9.38,9.36,9.38,87600.0
2012-09-13 12:50:00,9.37,9.38,9.37,9.38,47200.0,9.37,9.38,9.37,9.38,47200.0
2012-09-13 13:00:00,9.38,9.38,9.37,9.38,119600.0,9.38,9.38,9.37,9.38,119600.0
2012-09-13 13:10:00,9.38,9.38,9.35,9.37,44400.0,9.38,9.38,9.35,9.37,44400.0
2012-09-13 13:20:00,9.37,9.44,9.37,9.44,60000.0,9.37,9.44,9.37,9.44,60000.0
2012-09-13 13:30:00,9.45,9.46,9.43,9.45,76000.0,9.45,9.46,9.43,9.45,76000.0
2012-09-13 13:40:00,9.45,9.45,9.43,9.43,31600.0,9.45,9.45,9.43,9.43,31600.0
2012-09-13 13:50:00,9.44,9.44,9.39,9.39,40400.0,9.44,9.44,9.39,9.39,40400.0
2012-09-13 14:00:00,9.4,9.44,9.4,9.43,46000.0,9.4,9.44,9.4,9.43,46000.0
2012-09-13 14:10:00,9.43,9.44,9.4,9.42,53600.0,9.43,9.44,9.4,9.42,53600.0
2012-09-13 14:20:00,9.42,9.42,9.38,9.38,82000.0,9.42,9.42,9.38,9.38,82000.0
2012-09-13 14:30:00,9.38,9.39,9.37,9.38,99600.0,9.38,9.39,9.37,9.38,99600.0
2012-09-13 14:40:00,9.38,9.38,9.36,9.37,40400.0,9.38,9.38,9.36,9.37,40400.0
2012-09-13 14:50:00,9.37,9.38,9.37,9.38,70400.0,9.37,9.38,9.37,9.38,70400.0
2012-09-13 15:00:00,9.38,9.38,9.34,9.36,63600.0,9.38,9.38,9.34,9.36,63600.0
2012-09-13 15:10:00,9.36,9.38,9.34,9.36,62400.0,9.36,9.38,9.34,9.36,62400.0
2012-09-13 15:20:00,9.36,9.38,9.36,9.37,112800.0,9.36,9.38,9.36,9.37,112800.0
2012-09-13 15:30:00,9.37,9.4,9.36,9.4,98000.0,9.37,9.4,9.36,9.4,98000.0
2012-09-13 15:40:00,9.39,9.39,9.35,9.37,79200.0,9.39,9.39,9.35,9.37,79200.0
2012-09-13 15:50:00,9.37,9.37,9.35,9.36,152400.0,9.37,9.37,9.35,9.36,152400.0
2012-09-14 09:30:00,9.38,9.47,9.38,9.41,124000.0,9.38,9.47,9.38,9.41,124000.0
2012-09-14 09:40:00,9.42,9.44,9.37,9.38,153600.0,9.42,9.44,9.37,9.38,153600.0
2012-09-14 09:50:00,9.39,9.43,9.38,9.42,75200.0,9.39,9.43,9.38,9.42,75200.0
2012-09-14 10:00:00,9.43,9.45,9.4,9.41,96400.0,9.43,9.45,9.4,9.41,96400.0
2012-09-14 10:10:00,9.4,9.44,9.37,9.4,83600.0,9.4,9.44,9.37,9.4,83600.0
2012-09-14 10:20:00,9.4,9.43,9.3,9.31,186800.0,9.4,9.43,9.3,9.31,186800.0
2012-09-14 10:30:00,9.31,9.4,9.31,9.4,51200.0,9.31,9.4,9.31,9.4,51200.0
2012-09-14 10:40:00,9.4,9.4,9.35,9.37,30400.0,9.4,9.4,9.35,9.37,30400.0
2012-09-14 10:50:00,9.36,9.36,9.34,9.34,25200.0,9.36,9.36,9.34,9.34,25200.0
2012-09-14 11:00:00,9.33,9.39,9.33,9.38,27600.0,9.33,9.39,9.33,9.38,27600.0
2012-09-14 11:10:00,9.4,9.4,9.37,9.37,28800.0,9.4,9.4,9.37,9.37,28800.0
2012-09-14 11:20:00,9.38,9.42,9.37,9.37,33600.0,9.38,9.42,9.37,9.37,33600.0
2012-09-14 11:30:00,9.37,9.38,9.36,9.38,40400.0,9.37,9.38,9.36,9.38,40400.0
2012-09-14 11:40:00,9.37,9.38,9.31,9.31,65200.0,9.37,9.38,9.31,9.31,65200.0
2012-09-14 11:50:00,9.32,9.34,9.29,9.3,62000.0,9.32,9.34,9.29,9.3,62000.0
2012-09-14 12:00:00,9.3,9.3,9.28,9.3,42800.0,9.3,9.3,9.28,9.3,42800.0
2012-09-14 12:10:00,9.3,9.31,9.28,9.29,20800.0,9.3,9.31,9.28,9.29,20800.0
2012-09-14 12:20:00,9.3,9.31,9.29,9.31,16000.0,9.3,9.31,9.29,9.31,16000.0
2012-09-14 12:30:00,9.3,9.33,9.29,9.29,349600.0,9.3,9.33,9.29,9.29,349600.0
2012-09-14 12:40:00,9.29,9.3,9.28,9.28,26800.0,9.29,9.3,9.28,9.28,26800.0
2012-09-14 12:50:00,9.29,9.31,9.29,9.3,20800.0,9.29,9.31,9.29,9.3,20800.0
2012-09-14 13:00:00,9.3,9.32,9.29,9.31,135600.0,9.3,9.32,9.29,9.31,135600.0
2012-09-14 13:10:00,9.31,9.33,9.31,9.31,37200.0,9.31,9.33,9.31,9.31,37200.0
2012-09-14 13:20:00,9.31,9.31,9.29,9.29,19600.0,9.31,9.31,9.29,9.29,19600.0
2012-09-14 13:30:00,9.29,9.3,9.27,9.27,68800.0,9.29,9.3,9.27,9.27,68800.0
2012-09-14 13:40:00,9.27,9.27,9.25,9.26,50400.0,9.27,9.27,9.25,9.26,50400.0
2012-09-14 13:50:00,9.26,9.28,9.25,9.27,53200.0,9.26,9.28,9.25,9.27,53200.0
2012-09-14 14:00:00,9.27,9.28,9.24,9.25,62800.0,9.27,9.28,9.24,9.25,62800.0
2012-09-14 14:10:00,9.25,9.28,9.25,9.28,56000.0,9.25,9.28,9.25,9.28,56000.0
2012-09-14 14:20:00,9.28,9.3,9.27,9.27,50800.0,9.28,9.3,9.27,9.27,50800.0
2012-09-14 14:30:00,9.27,9.3,9.27,9.29,48400.0,9.27,9.3,9.27,9.29,48400.0
2012-09-14 14:40:00,9.28,9.3,9.28,9.3,167600.0,9.28,9.3,9.28,9.3,167600.0
2012-09-14 14:50:00,9.3,9.36,9.3,9.35,58400.0,9.3,9.36,9.3,9.35,58400.0
2012-09-14 15:00:00,9.34,9.35,9.32,9.33,127600.0,9.34,9.35,9.32,9.33,127600.0
2012-09-14 15:10:00,9.33,9.33,9.32,9.33,112000.0,9.33,9.33,9.32,9.33,112000.0
2012-09-14 15:20:00,9.32,9.34,9.31,9.34,67600.0,9.32,9.34,9.31,9.34,67600.0
2012-09-14 15:30:00,9.33,9.34,9.33,9.34,115200.0,9.33,9.34,9.33,9.34,115200.0
2012-09-14 15:40:00,9.33,9.34,9.31,9.33,114000.0,9.33,9.34,9.31,9.33,114000.0
2012-09-14 15:50:00,9.33,9.34,9.32,9.33,279200.0,9.33,9.34,9.32,9.33,279200.0
2012-09-17 09:30:00,9.3,9.34,9.28,9.33,25200.0,9.3,9.34,9.28,9.33,25200.0
2012-09-17 09:40:00,9.33,9.36,9.31,9.34,28400.0,9.33,9.36,9.31,9.34,28400.0
2012-09-17 09:50:00,9.34,9.36,9.32,9.33,22400.0,9.34,9.36,9.32,9.33,22400.0
2012-09-17 10:00:00,9.33,9.33,9.32,9.33,90400.0,9.33,9.33,9.32,9.33,90400.0
2012-09-17 10:10:00,9.32,9.36,9.32,9.34,42800.0,9.32,9.36,9.32,9.34,42800.0
2012-09-17 10:20:00,9.34,9.38,9.34,9.37,183600.0,9.34,9.38,9.34,9.37,183600.0
2012-09-17 10:30:00,9.37,9.39,9.37,9.37,26000.0,9.37,9.39,9.37,9.37,26000.0
2012-09-17 10:40:00,9.37,9.38,9.36,9.38,46400.0,9.37,9.38,9.36,9.38,46400.0
2012-09-17 10:50:00,9.38,9.38,9.36,9.36,34800.0,9.38,9.38,9.36,9.36,34800.0
2012-09-17 11:00:00,9.36,9.38,9.35,9.35,39200.0,9.36,9.38,9.35,9.35,39200.0
2012-09-17 11:10:00,9.35,9.36,9.34,9.35,62000.0,9.35,9.36,9.34,9.35,62000.0
2012-09-17 11:20:00,9.35,9.36,9.34,9.35,28800.0,9.35,9.36,9.34,9.35,28800.0
2012-09-17 11:30:00,9.35,9.36,9.35,9.36,14000.0,9.35,9.36,9.35,9.36,14000.0
2012-09-17 11:40:00,9.36,9.38,9.36,9.37,100000.0,9.36,9.38,9.36,9.37,100000.0
2012-09-17 11:50:00,9.37,9.38,9.36,9.38,129600.0,9.37,9.38,9.36,9.38,129600.0
2012-09-17 12:00:00,9.37,9.38,9.36,9.37,39200.0,9.37,9.38,9.36,9.37,39200.0
2012-09-17 12:10:00,9.37,9.38,9.37,9.38,119200.0,9.37,9.38,9.37,9.38,119200.0
2012-09-17 12:20:00,9.38,9.38,9.37,9.37,58400.0,9.38,9.38,9.37,9.37,58400.0
2012-09-17 12:30:00,9.38,9.39,9.37,9.37,32800.0,9.38,9.39,9.37,9.37,32800.0
2012-09-17 12:40:00,9.38,9.38,9.37,9.37,59200.0,9.38,9.38,9.37,9.37,59200.0
2012-09-17 12:50:00,9.37,9.38,9.37,9.38,34400.0,9.37,9.38,9.37,9.38,34400.0
2012-09-17 13:00:00,9.38,9.42,9.38,9.42,46800.0,9.38,9.42,9.38,9.42,46800.0
2012-09-17 13:10:00,9.42,9.45,9.42,9.45,52400.0,9.42,9.45,9.42,9.45,52400.0
2012-09-17 13:20:00,9.44,9.45,9.44,9.44,71200.0,9.44,9.45,9.44,9.44,71200.0
2012-09-17 13:30:00,9.44,9.44,9.43,9.43,30800.0,9.44,9.44,9.43,9.43,30800.0
2012-09-17 13:40:00,9.43,9.43,9.43,9.43,32800.0,9.43,9.43,9.43,9.43,32800.0
2012-09-17 13:50:00,9.42,9.45,9.42,9.44,75200.0,9.42,9.45,9.42,9.44,75200.0
2012-09-17 14:00:00,9.45,9.46,9.44,9.45,89200.0,9.45,9.46,9.44,9.45,89200.0
2012-09-17 14:10:00,9.45,9.46,9.43,9.45,71600.0,9.45,9.46,9.43,9.45,71600.0
2012-09-17 14:20:00,9.45,9.48,9.45,9.48,38800.0,9.45,9.48,9.45,9.48,38800.0
2012-09-17 14:30:00,9.48,9.49,9.47,9.48,69600.0,9.48,9.49,9.47,9.48,69600.0
2012-09-17 14:40:00,9.47,9.49,9.47,9.49,65200.0,9.47,9.49,9.47,9.49,65200.0
2012-09-17 14:50:00,9.49,9.51,9.49,9.49,47200.0,9.49,9.51,9.49,9.49,47200.0
2012-09-17 15:00:00,9.49,9.52,9.49,9.52,100400.0,9.49,9.52,9.49,9.52,100400.0
2012-09-17 15:10:00,9.52,9.53,9.51,9.51,103600.0,9.52,9.53,9.51,9.51,103600.0
2012-09-17 15:20:00,9.51,9.51,9.45,9.46,126400.0,9.51,9.51,9.45,9.46,126400.0
2012-09-17 15:30:00,9.46,9.51,9.46,9.51,90800.0,9.46,9.51,9.46,9.51,90800.0
2012-09-17 15:40:00,9.5,9.52,9.5,9.52,116000.0,9.5,9.52,9.5,9.52,116000.0
2012-09-17 15:50:00,9.52,9.52,9.49,9.52,329200.0,9.52,9.52,9.49,9.52,329200.0
2012-09-18 09:30:00,9.52,9.52,9.47,9.47,24400.0,9.52,9.52,9.47,9.47,24400.0
2012-09-18 09:40:00,9.47,9.57,9.46,9.55,134000.0,9.47,9.57,9.46,9.55,134000.0
2012-09-18 09:50:00,9.54,9.59,9.54,9.55,22800.0,9.54,9.59,9.54,9.55,22800.0
2012-09-18 10:00:00,9.56,9.56,9.53,9.54,38400.0,9.56,9.56,9.53,9.54,38400.0
2012-09-18 10:10:00,9.54,9.55,9.52,9.54,60400.0,9.54,9.55,9.52,9.54,60400.0
2012-09-18 10:20:00,9.54,9.55,9.52,9.54,60400.0,9.54,9.55,9.52,9.54,60400.0
2012-09-18 10:30:00,9.53,9.54,9.51,9.51,48400.0,9.53,9.54,9.51,9.51,48400.0
2012-09-18 10:40:00,9.51,9.51,9.49,9.49,27200.0,9.51,9.51,9.49,9.49,27200.0
2012-09-18 10:50:00,9.49,9.49,9.45,9.47,34000.0,9.49,9.49,9.45,9.47,34000.0
2012-09-18 11:00:00,9.46,9.47,9.45,9.46,27600.0,9.46,9.47,9.45,9.46,27600.0
2012-09-18 11:10:00,9.46,9.47,9.44,9.45,35200.0,9.46,9.47,9.44,9.45,35200.0
2012-09-18 11:20:00,9.44,9.45,9.42,9.42,17600.0,9.44,9.45,9.42,9.42,17600.0
2012-09-18 11:30:00,9.43,9.43,9.41,9.42,16400.0,9.43,9.43,9.41,9.42,16400.0
2012-09-18 11:40:00,9.42,9.42,9.41,9.41,23600.0,9.42,9.42,9.41,9.41,23600.0
2012-09-18 11:50:00,9.42,9.43,9.42,9.43,28800.0,9.42,9.43,9.42,9.43,28800.0
2012-09-18 12:00:00,9.43,9.43,9.42,9.42,55200.0,9.43,9.43,9.42,9.42,55200.0
2012-09-18 12:10:00,9.42,9.43,9.37,9.39,66400.0,9.42,9.43,9.37,9.39,66400.0
2012-09-18 12:20:00,9.38,9.38,9.34,9.34,43600.0,9.38,9.38,9.34,9.34,43600.0
2012-09-18 12:30:00,9.34,9.36,9.34,9.36,36800.0,9.34,9.36,9.34,9.36,36800.0
2012-09-18 12:40:00,9.35,9.36,9.35,9.35,25600.0,9.35,9.36,9.35,9.35,25600.0
2012-09-18 12:50:00,9.35,9.37,9.35,9.35,34800.0,9.35,9.37,9.35,9.35,34800.0
2012-09-18 13:00:00,9.35,9.36,9.35,9.35,28800.0,9.35,9.36,9.35,9.35,28800.0
2012-09-18 13:10:00,9.35,9.36,9.35,9.36,30000.0,9.35,9.36,9.35,9.36,30000.0
2012-09-18 13:20:00,9.36,9.4,9.36,9.4,27200.0,9.36,9.4,9.36,9.4,27200.0
2012-09-18 13:30:00,9.4,9.43,9.39,9.43,43600.0,9.4,9.43,9.39,9.43,43600.0
2012-09-18 13:40:00,9.43,9.44,9.43,9.44,27200.0,9.43,9.44,9.43,9.44,27200.0
2012-09-18 13:50:00,9.44,9.45,9.44,9.45,30800.0,9.44,9.45,9.44,9.45,30800.0
2012-09-18 14:00:00,9.45,9.47,9.45,9.46,50000.0,9.45,9.47,9.45,9.46,50000.0
2012-09-18 14:10:00,9.46,9.49,9.46,9.46,114400.0,9.46,9.49,9.46,9.46,114400.0
2012-09-18 14:20:00,9.46,9.47,9.44,9.45,20800.0,9.46,9.47,9.44,9.45,20800.0
2012-09-18 14:30:00,9.45,9.46,9.42,9.43,55200.0,9.45,9.46,9.42,9.43,55200.0
2012-09-18 14:40:00,9.43,9.45,9.43,9.44,61200.0,9.43,9.45,9.43,9.44,61200.0
2012-09-18 14:50:00,9.44,9.44,9.42,9.42,33200.0,9.44,9.44,9.42,9.42,33200.0
2012-09-18 15:00:00,9.42,9.43,9.42,9.43,76800.0,9.42,9.43,9.42,9.43,76800.0
2012-09-18 15:10:00,9.43,9.43,9.41,9.42,59600.0,9.43,9.43,9.41,9.42,59600.0
2012-09-18 15:20:00,9.43,9.43,9.42,9.43,75200.0,9.43,9.43,9.42,9.43,75200.0
2012-09-18 15:30:00,9.43,9.43,9.4,9.4,111600.0,9.43,9.43,9.4,9.4,111600.0
2012-09-18 15:40:00,9.4,9.41,9.39,9.4,90000.0,9.4,9.41,9.39,9.4,90000.0
2012-09-18 15:50:00,9.4,9.43,9.4,9.42,146000.0,9.4,9.43,9.4,9.42,146000.0
2012-09-19 09:30:00,9.43,9.44,9.34,9.34,35600.0,9.43,9.44,9.34,9.34,35600.0
2012-09-19 09:40:00,9.34,9.34,9.3,9.3,47200.0,9.34,9.34,9.3,9.3,47200.0
2012-09-19 09:50:00,9.31,9.35,9.31,9.35,12000.0,9.31,9.35,9.31,9.35,12000.0
2012-09-19 10:00:00,9.35,9.4,9.35,9.38,38000.0,9.35,9.4,9.35,9.38,38000.0
2012-09-19 10:10:00,9.39,9.39,9.3,9.31,54800.0,9.39,9.39,9.3,9.31,54800.0
2012-09-19 10:20:00,9.31,9.31,9.26,9.27,28800.0,9.31,9.31,9.26,9.27,28800.0
2012-09-19 10:30:00,9.27,9.3,9.24,9.29,64400.0,9.27,9.3,9.24,9.29,64400.0
2012-09-19 10:40:00,9.29,9.29,9.26,9.27,83600.0,9.29,9.29,9.26,9.27,83600.0
2012-09-19 10:50:00,9.26,9.27,9.24,9.25,37200.0,9.26,9.27,9.24,9.25,37200.0
2012-09-19 11:00:00,9.26,9.3,9.26,9.3,16000.0,9.26,9.3,9.26,9.3,16000.0
2012-09-19 11:10:00,9.3,9.32,9.3,9.32,18800.0,9.3,9.32,9.3,9.32,18800.0
2012-09-19 11:20:00,9.32,9.33,9.31,9.33,10400.0,9.32,9.33,9.31,9.33,10400.0
2012-09-19 11:30:00,9.33,9.33,9.31,9.31,29600.0,9.33,9.33,9.31,9.31,29600.0
2012-09-19 11:40:00,9.31,9.34,9.31,9.34,52400.0,9.31,9.34,9.31,9.34,52400.0
2012-09-19 11:50:00,9.34,9.36,9.34,9.36,45200.0,9.34,9.36,9.34,9.36,45200.0
2012-09-19 12:00:00,9.35,9.36,9.32,9.33,132400.0,9.35,9.36,9.32,9.33,132400.0
2012-09-19 12:10:00,9.33,9.37,9.33,9.37,13200.0,9.33,9.37,9.33,9.37,13200.0
2012-09-19 12:20:00,9.37,9.38,9.35,9.35,170000.0,9.37,9.38,9.35,9.35,170000.0
2012-09-19 12:30:00,9.35,9.38,9.35,9.38,28800.0,9.35,9.38,9.35,9.38,28800.0
2012-09-19 12:40:00,9.38,9.38,9.36,9.36,42400.0,9.38,9.38,9.36,9.36,42400.0
2012-09-19 12:50:00,9.37,9.37,9.36,9.36,14000.0,9.37,9.37,9.36,9.36,14000.0
2012-09-19 13:00:00,9.36,9.36,9.35,9.35,7600.0,9.36,9.36,9.35,9.35,7600.0
2012-09-19 13:10:00,9.35,9.36,9.33,9.33,180400.0,9.35,9.36,9.33,9.33,180400.0
2012-09-19 13:20:00,9.33,9.35,9.33,9.35,22000.0,9.33,9.35,9.33,9.35,22000.0
2012-09-19 13:30:00,9.35,9.36,9.34,9.35,13600.0,9.35,9.36,9.34,9.35,13600.0
2012-09-19 13:40:00,9.35,9.36,9.35,9.36,12000.0,9.35,9.36,9.35,9.36,12000.0
2012-09-19 13:50:00,9.37,9.38,9.37,9.37,35600.0,9.37,9.38,9.37,9.37,35600.0
2012-09-19 14:00:00,9.37,9.38,9.34,9.34,48800.0,9.37,9.38,9.34,9.34,48800.0
2012-09-19 14:10:00,9.34,9.35,9.34,9.35,16400.0,9.34,9.35,9.34,9.35,16400.0
2012-09-19 14:20:00,9.35,9.37,9.35,9.36,13600.0,9.35,9.37,9.35,9.36,13600.0
2012-09-19 14:30:00,9.37,9.37,9.36,9.36,75600.0,9.37,9.37,9.36,9.36,75600.0
2012-09-19 14:40:00,9.35,9.36,9.35,9.36,13200.0,9.35,9.36,9.35,9.36,13200.0
2012-09-19 14:50:00,9.36,9.36,9.33,9.34,41600.0,9.36,9.36,9.33,9.34,41600.0
2012-09-19 15:00:00,9.33,9.34,9.33,9.33,80800.0,9.33,9.34,9.33,9.33,80800.0
2012-09-19 15:10:00,9.33,9.33,9.31,9.32,82400.0,9.33,9.33,9.31,9.32,82400.0
2012-09-19 15:20:00,9.33,9.33,9.31,9.31,90800.0,9.33,9.33,9.31,9.31,90800.0
2012-09-19 15:30:00,9.3,9.31,9.28,9.28,112800.0,9.3,9.31,9.28,9.28,112800.0
2012-09-19 15:40:00,9.29,9.3,9.24,9.25,256800.0,9.29,9.3,9.24,9.25,256800.0
2012-09-19 15:50:00,9.25,9.27,9.23,9.26,237600.0,9.25,9.27,9.23,9.26,237600.0
2012-09-20 09:30:00,9.2,9.2,9.12,9.14,84400.0,9.2,9.2,9.12,9.14,84400.0
2012-09-20 09:40:00,9.13,9.15,9.12,9.12,97600.0,9.13,9.15,9.12,9.12,97600.0
2012-09-20 09:50:00,9.12,9.12,9.09,9.11,117200.0,9.12,9.12,9.09,9.11,117200.0
2012-09-20 10:00:00,9.11,9.11,9.09,9.11,103600.0,9.11,9.11,9.09,9.11,103600.0
2012-09-20 10:10:00,9.11,9.11,9.09,9.1,64800.0,9.11,9.11,9.09,9.1,64800.0
2012-09-20 10:20:00,9.09,9.1,9.06,9.07,300400.0,9.09,9.1,9.06,9.07,300400.0
2012-09-20 10:30:00,9.07,9.16,9.07,9.15,166800.0,9.07,9.16,9.07,9.15,166800.0
2012-09-20 10:40:00,9.17,9.18,9.14,9.15,54400.0,9.17,9.18,9.14,9.15,54400.0
2012-09-20 10:50:00,9.15,9.21,9.14,9.2,162400.0,9.15,9.21,9.14,9.2,162400.0
2012-09-20 11:00:00,9.2,9.22,9.2,9.2,95200.0,9.2,9.22,9.2,9.2,95200.0
2012-09-20 11:10:00,9.2,9.21,9.15,9.17,28400.0,9.2,9.21,9.15,9.17,28400.0
2012-09-20 11:20:00,9.17,9.19,9.16,9.16,69200.0,9.17,9.19,9.16,9.16,69200.0
2012-09-20 11:30:00,9.16,9.16,9.13,9.14,24800.0,9.16,9.16,9.13,9.14,24800.0
2012-09-20 11:40:00,9.14,9.15,9.13,9.15,58800.0,9.14,9.15,9.13,9.15,58800.0
2012-09-20 11:50:00,9.15,9.15,9.13,9.13,43600.0,9.15,9.15,9.13,9.13,43600.0
2012-09-20 12:00:00,9.14,9.15,9.12,9.13,66000.0,9.14,9.15,9.12,9.13,66000.0
2012-09-20 12:10:00,9.14,9.16,9.13,9.15,71200.0,9.14,9.16,9.13,9.15,71200.0
2012-09-20 12:20:00,9.15,9.17,9.08,9.09,101200.0,9.15,9.17,9.08,9.09,101200.0
2012-09-20 12:30:00,9.09,9.11,9.06,9.08,45200.0,9.09,9.11,9.06,9.08,45200.0
2012-09-20 12:40:00,9.08,9.09,9.07,9.08,28400.0,9.08,9.09,9.07,9.08,28400.0
2012-09-20 12:50:00,9.09,9.12,9.08,9.12,40000.0,9.09,9.12,9.08,9.12,40000.0
2012-09-20 13:00:00,9.11,9.14,9.11,9.14,40800.0,9.11,9.14,9.11,9.14,40800.0
2012-09-20 13:10:00,9.14,9.16,9.14,9.16,20000.0,9.14,9.16,9.14,9.16,20000.0
2012-09-20 13:20:00,9.15,9.16,9.14,9.16,19600.0,9.15,9.16,9.14,9.16,19600.0
2012-09-20 13:30:00,9.15,9.15,9.13,9.13,41200.0,9.15,9.15,9.13,9.13,41200.0
2012-09-20 13:40:00,9.13,9.13,9.13,9.13,33200.0,9.13,9.13,9.13,9.13,33200.0
2012-09-20 13:50:00,9.13,9.13,9.11,9.12,22000.0,9.13,9.13,9.11,9.12,22000.0
2012-09-20 14:00:00,9.12,9.13,9.11,9.11,42000.0,9.12,9.13,9.11,9.11,42000.0
2012-09-20 14:10:00,9.11,9.11,9.08,9.08,42400.0,9.11,9.11,9.08,9.08,42400.0
2012-09-20 14:20:00,9.08,9.1,9.08,9.09,52000.0,9.08,9.1,9.08,9.09,52000.0
2012-09-20 14:30:00,9.09,9.1,9.08,9.09,48800.0,9.09,9.1,9.08,9.09,48800.0
2012-09-20 14:40:00,9.09,9.09,9.08,9.08,85200.0,9.09,9.09,9.08,9.08,85200.0
2012-09-20 14:50:00,9.08,9.09,9.08,9.08,56400.0,9.08,9.09,9.08,9.08,56400.0
2012-09-20 15:00:00,9.08,9.08,9.07,9.08,79600.0,9.08,9.08,9.07,9.08,79600.0
2012-09-20 15:10:00,9.08,9.08,9.06,9.06,89600.0,9.08,9.08,9.06,9.06,89600.0
2012-09-20 15:20:00,9.06,9.08,9.05,9.05,134800.0,9.06,9.08,9.05,9.05,134800.0
2012-09-20 15:30:00,9.05,9.06,9.04,9.05,128800.0,9.05,9.06,9.04,9.05,128800.0
2012-09-20 15:40:00,9.05,9.05,9.02,9.04,190000.0,9.05,9.05,9.02,9.04,190000.0
2012-09-20 15:50:00,9.04,9.05,9.02,9.05,244800.0,9.04,9.05,9.02,9.05,244800.0
2012-09-21 09:30:00,9.13,9.27,9.09,9.26,494000.0,9.13,9.27,9.09,9.26,494000.0
2012-09-21 09:40:00,9.27,9.33,9.24,9.33,186800.0,9.27,9.33,9.24,9.33,186800.0
2012-09-21 09:50:00,9.34,9.38,9.33,9.37,42400.0,9.34,9.38,9.33,9.37,42400.0
2012-09-21 10:00:00,9.37,9.4,9.32,9.39,50000.0,9.37,9.4,9.32,9.39,50000.0
2012-09-21 10:10:00,9.39,9.4,9.33,9.34,93200.0,9.39,9.4,9.33,9.34,93200.0
2012-09-21 10:20:00,9.35,9.38,9.33,9.38,88400.0,9.35,9.38,9.33,9.38,88400.0
2012-09-21 10:30:00,9.38,9.4,9.36,9.38,110800.0,9.38,9.4,9.36,9.38,110800.0
2012-09-21 10:40:00,9.38,9.46,9.37,9.45,156800.0,9.38,9.46,9.37,9.45,156800.0
2012-09-21 10:50:00,9.45,9.46,9.43,9.43,134400.0,9.45,9.46,9.43,9.43,134400.0
2012-09-21 11:00:00,9.44,9.44,9.4,9.43,73600.0,9.44,9.44,9.4,9.43,73600.0
2012-09-21 11:10:00,9.43,9.43,9.38,9.41,84000.0,9.43,9.43,9.38,9.41,84000.0
2012-09-21 11:20:00,9.41,9.42,9.38,9.39,55200.0,9.41,9.42,9.38,9.39,55200.0
2012-09-21 11:30:00,9.39,9.4,9.38,9.38,88800.0,9.39,9.4,9.38,9.38,88800.0
2012-09-21 11:40:00,9.38,9.39,9.38,9.38,21600.0,9.38,9.39,9.38,9.38,21600.0
2012-09-21 11:50:00,9.38,9.39,9.38,9.38,16800.0,9.38,9.39,9.38,9.38,16800.0
2012-09-21 12:00:00,9.38,9.41,9.36,9.37,151600.0,9.38,9.41,9.36,9.37,151600.0
2012-09-21 12:10:00,9.37,9.37,9.35,9.37,25600.0,9.37,9.37,9.35,9.37,25600.0
2012-09-21 12:20:00,9.36,9.4,9.34,9.39,35600.0,9.36,9.4,9.34,9.39,35600.0
2012-09-21 12:30:00,9.39,9.42,9.38,9.42,25600.0,9.39,9.42,9.38,9.42,25600.0
2012-09-21 12:40:00,9.43,9.43,9.42,9.42,30800.0,9.43,9.43,9.42,9.42,30800.0
2012-09-21 12:50:00,9.41,9.42,9.4,9.42,16000.0,9.41,9.42,9.4,9.42,16000.0
2012-09-21 13:00:00,9.42,9.42,9.38,9.39,187200.0,9.42,9.42,9.38,9.39,187200.0
2012-09-21 13:10:00,9.39,9.4,9.33,9.34,103200.0,9.39,9.4,9.33,9.34,103200.0
2012-09-21 13:20:00,9.35,9.35,9.28,9.29,78800.0,9.35,9.35,9.28,9.29,78800.0
2012-09-21 13:30:00,9.29,9.3,9.29,9.3,53200.0,9.29,9.3,9.29,9.3,53200.0
2012-09-21 13:40:00,9.3,9.3,9.28,9.28,307600.0,9.3,9.3,9.28,9.28,307600.0
2012-09-21 13:50:00,9.29,9.3,9.28,9.29,45600.0,9.29,9.3,9.28,9.29,45600.0
2012-09-21 14:00:00,9.29,9.3,9.28,9.3,24800.0,9.29,9.3,9.28,9.3,24800.0
2012-09-21 14:10:00,9.29,9.32,9.27,9.31,17600.0,9.29,9.32,9.27,9.31,17600.0
2012-09-21 14:20:00,9.31,9.33,9.31,9.31,30000.0,9.31,9.33,9.31,9.31,30000.0
2012-09-21 14:30:00,9.31,9.36,9.3,9.36,27600.0,9.31,9.36,9.3,9.36,27600.0
2012-09-21 14:40:00,9.36,9.37,9.35,9.36,45200.0,9.36,9.37,9.35,9.36,45200.0
2012-09-21 14:50:00,9.36,9.38,9.34,9.35,52000.0,9.36,9.38,9.34,9.35,52000.0
2012-09-21 15:00:00,9.35,9.35,9.34,9.35,58000.0,9.35,9.35,9.34,9.35,58000.0
2012-09-21 15:10:00,9.35,9.36,9.32,9.35,66800.0,9.35,9.36,9.32,9.35,66800.0
2012-09-21 15:20:00,9.35,9.36,9.34,9.35,96000.0,9.35,9.36,9.34,9.35,96000.0
2012-09-21 15:30:00,9.35,9.38,9.34,9.37,72800.0,9.35,9.38,9.34,9.37,72800.0
2012-09-21 15:40:00,9.37,9.38,9.34,9.35,170400.0,9.37,9.38,9.34,9.35,170400.0
2012-09-21 15:50:00,9.35,9.35,9.33,9.34,258400.0,9.35,9.35,9.33,9.34,258400.0
2012-09-24 09:30:00,9.25,9.27,9.14,9.27,67200.0,9.25,9.27,9.14,9.27,67200.0
2012-09-24 09:40:00,9.26,9.28,9.22,9.25,171600.0,9.26,9.28,9.22,9.25,171600.0
2012-09-24 09:50:00,9.24,9.26,9.24,9.25,40400.0,9.24,9.26,9.24,9.25,40400.0
2012-09-24 10:00:00,9.24,9.27,9.24,9.27,64800.0,9.24,9.27,9.24,9.27,64800.0
2012-09-24 10:10:00,9.27,9.28,9.25,9.27,20000.0,9.27,9.28,9.25,9.27,20000.0
2012-09-24 10:20:00,9.27,9.28,9.26,9.26,17200.0,9.27,9.28,9.26,9.26,17200.0
2012-09-24 10:30:00,9.27,9.28,9.26,9.26,29600.0,9.27,9.28,9.26,9.26,29600.0
2012-09-24 10:40:00,9.27,9.27,9.21,9.21,32000.0,9.27,9.27,9.21,9.21,32000.0
2012-09-24 10:50:00,9.21,9.24,9.2,9.2,104000.0,9.21,9.24,9.2,9.2,104000.0
2012-09-24 11:00:00,9.2,9.25,9.2,9.23,38000.0,9.2,9.25,9.2,9.23,38000.0
2012-09-24 11:10:00,9.24,9.26,9.22,9.25,34400.0,9.24,9.26,9.22,9.25,34400.0
2012-09-24 11:20:00,9.25,9.26,9.24,9.24,24800.0,9.25,9.26,9.24,9.24,24800.0
2012-09-24 11:30:00,9.24,9.26,9.24,9.24,20000.0,9.24,9.26,9.24,9.24,20000.0
2012-09-24 11:40:00,9.24,9.26,9.23,9.24,19200.0,9.24,9.26,9.23,9.24,19200.0
2012-09-24 11:50:00,9.25,9.25,9.24,9.25,25200.0,9.25,9.25,9.24,9.25,25200.0
2012-09-24 12:00:00,9.25,9.25,9.23,9.24,8400.0,9.25,9.25,9.23,9.24,8400.0
2012-09-24 12:10:00,9.25,9.25,9.24,9.24,17600.0,9.25,9.25,9.24,9.24,17600.0
2012-09-24 12:20:00,9.25,9.26,9.23,9.25,13600.0,9.25,9.26,9.23,9.25,13600.0
2012-09-24 12:30:00,9.25,9.25,9.23,9.23,17200.0,9.25,9.25,9.23,9.23,17200.0
2012-09-24 12:40:00,9.22,9.25,9.22,9.24,14800.0,9.22,9.25,9.22,9.24,14800.0
2012-09-24 12:50:00,9.24,9.26,9.23,9.24,36800.0,9.24,9.26,9.23,9.24,36800.0
2012-09-24 13:00:00,9.23,9.25,9.23,9.25,22400.0,9.23,9.25,9.23,9.25,22400.0
2012-09-24 13:10:00,9.25,9.25,9.22,9.22,18000.0,9.25,9.25,9.22,9.22,18000.0
2012-09-24 13:20:00,9.22,9.24,9.22,9.24,7600.0,9.22,9.24,9.22,9.24,7600.0
2012-09-24 13:30:00,9.23,9.23,9.21,9.23,14800.0,9.23,9.23,9.21,9.23,14800.0
2012-09-24 13:40:00,9.24,9.24,9.22,9.24,9200.0,9.24,9.24,9.22,9.24,9200.0
2012-09-24 13:50:00,9.24,9.24,9.23,9.23,20800.0,9.24,9.24,9.23,9.23,20800.0
2012-09-24 14:00:00,9.24,9.25,9.24,9.24,44000.0,9.24,9.25,9.24,9.24,44000.0
2012-09-24 14:10:00,9.25,9.25,9.24,9.25,20800.0,9.25,9.25,9.24,9.25,20800.0
2012-09-24 14:20:00,9.24,9.25,9.24,9.25,36800.0,9.24,9.25,9.24,9.25,36800.0
2012-09-24 14:30:00,9.25,9.26,9.24,9.25,50800.0,9.25,9.26,9.24,9.25,50800.0
2012-09-24 14:40:00,9.25,9.27,9.25,9.27,17600.0,9.25,9.27,9.25,9.27,17600.0
2012-09-24 14:50:00,9.27,9.28,9.24,9.25,28000.0,9.27,9.28,9.24,9.25,28000.0
2012-09-24 15:00:00,9.25,9.27,9.25,9.26,23600.0,9.25,9.27,9.25,9.26,23600.0
2012-09-24 15:10:00,9.26,9.26,9.26,9.26,29200.0,9.26,9.26,9.26,9.26,29200.0
2012-09-24 15:20:00,9.26,9.27,9.24,9.26,48000.0,9.26,9.27,9.24,9.26,48000.0
2012-09-24 15:30:00,9.26,9.27,9.25,9.26,40800.0,9.26,9.27,9.25,9.26,40800.0
2012-09-24 15:40:00,9.26,9.27,9.24,9.26,53200.0,9.26,9.27,9.24,9.26,53200.0
2012-09-24 15:50:00,9.25,9.26,9.24,9.25,108400.0,9.25,9.26,9.24,9.25,108400.0
2012-09-25 09:30:00,9.3,9.34,9.26,9.34,28400.0,9.3,9.34,9.26,9.34,28400.0
2012-09-25 09:40:00,9.35,9.35,9.31,9.31,26800.0,9.35,9.35,9.31,9.31,26800.0
2012-09-25 09:50:00,9.31,9.31,9.27,9.27,21600.0,9.31,9.31,9.27,9.27,21600.0
2012-09-25 10:00:00,9.29,9.32,9.28,9.31,18800.0,9.29,9.32,9.28,9.31,18800.0
2012-09-25 10:10:00,9.32,9.32,9.28,9.28,32400.0,9.32,9.32,9.28,9.28,32400.0
2012-09-25 10:20:00,9.29,9.32,9.26,9.28,30400.0,9.29,9.32,9.26,9.28,30400.0
2012-09-25 10:30:00,9.28,9.28,9.25,9.25,34000.0,9.28,9.28,9.25,9.25,34000.0
2012-09-25 10:40:00,9.25,9.27,9.25,9.27,22000.0,9.25,9.27,9.25,9.27,22000.0
2012-09-25 10:50:00,9.27,9.27,9.23,9.24,38400.0,9.27,9.27,9.23,9.24,38400.0
2012-09-25 11:00:00,9.24,9.26,9.24,9.26,25600.0,9.24,9.26,9.24,9.26,25600.0
2012-09-25 11:10:00,9.26,9.26,9.24,9.24,28800.0,9.26,9.26,9.24,9.24,28800.0
2012-09-25 11:20:00,9.24,9.25,9.24,9.25,16800.0,9.24,9.25,9.24,9.25,16800.0
2012-09-25 11:30:00,9.25,9.26,9.25,9.26,25200.0,9.25,9.26,9.25,9.26,25200.0
2012-09-25 11:40:00,9.26,9.26,9.21,9.22,26800.0,9.26,9.26,9.21,9.22,26800.0
2012-09-25 11:50:00,9.22,9.22,9.21,9.21,12000.0,9.22,9.22,9.21,9.21,12000.0
2012-09-25 12:00:00,9.22,9.22,9.2,9.22,10800.0,9.22,9.22,9.2,9.22,10800.0
2012-09-25 12:10:00,9.22,9.23,9.21,9.22,22000.0,9.22,9.23,9.21,9.22,22000.0
2012-09-25 12:20:00,9.22,9.24,9.22,9.24,12400.0,9.22,9.24,9.22,9.24,12400.0
2012-09-25 12:30:00,9.24,9.24,9.2,9.22,68400.0,9.24,9.24,9.2,9.22,68400.0
2012-09-25 12:40:00,9.21,9.23,9.21,9.23,34400.0,9.21,9.23,9.21,9.23,34400.0
2012-09-25 12:50:00,9.23,9.25,9.22,9.25,103600.0,9.23,9.25,9.22,9.25,103600.0
2012-09-25 13:00:00,9.24,9.24,9.22,9.22,18400.0,9.24,9.24,9.22,9.22,18400.0
2012-09-25 13:10:00,9.22,9.24,9.22,9.24,14000.0,9.22,9.24,9.22,9.24,14000.0
2012-09-25 13:20:00,9.23,9.24,9.23,9.23,65600.0,9.23,9.24,9.23,9.23,65600.0
2012-09-25 13:30:00,9.23,9.25,9.22,9.24,24400.0,9.23,9.25,9.22,9.24,24400.0
2012-09-25 13:40:00,9.24,9.24,9.22,9.23,27200.0,9.24,9.24,9.22,9.23,27200.0
2012-09-25 13:50:00,9.24,9.24,9.22,9.23,17200.0,9.24,9.24,9.22,9.23,17200.0
2012-09-25 14:00:00,9.22,9.22,9.22,9.22,22000.0,9.22,9.22,9.22,9.22,22000.0
2012-09-25 14:10:00,9.22,9.24,9.22,9.23,57600.0,9.22,9.24,9.22,9.23,57600.0
2012-09-25 14:20:00,9.22,9.23,9.22,9.23,38800.0,9.22,9.23,9.22,9.23,38800.0
2012-09-25 14:30:00,9.23,9.24,9.22,9.24,34800.0,9.23,9.24,9.22,9.24,34800.0
2012-09-25 14:40:00,9.23,9.23,9.21,9.22,45200.0,9.23,9.23,9.21,9.22,45200.0
2012-09-25 14:50:00,9.22,9.22,9.19,9.2,46800.0,9.22,9.22,9.19,9.2,46800.0
2012-09-25 15:00:00,9.2,9.2,9.15,9.15,72800.0,9.2,9.2,9.15,9.15,72800.0
2012-09-25 15:10:00,9.15,9.15,9.11,9.11,59600.0,9.15,9.15,9.11,9.11,59600.0
2012-09-25 15:20:00,9.11,9.13,9.1,9.11,48400.0,9.11,9.13,9.1,9.11,48400.0
2012-09-25 15:30:00,9.11,9.13,9.11,9.11,55200.0,9.11,9.13,9.11,9.11,55200.0
2012-09-25 15:40:00,9.11,9.12,9.1,9.11,54800.0,9.11,9.12,9.1,9.11,54800.0
2012-09-25 15:50:00,9.11,9.12,9.1,9.1,127200.0,9.11,9.12,9.1,9.1,127200.0
2012-09-26 09:30:00,9.12,9.18,9.09,9.17,88800.0,9.12,9.18,9.09,9.17,88800.0
2012-09-26 09:40:00,9.16,9.19,9.15,9.15,84400.0,9.16,9.19,9.15,9.15,84400.0
2012-09-26 09:50:00,9.15,9.15,9.14,9.15,16000.0,9.15,9.15,9.14,9.15,16000.0
2012-09-26 10:00:00,9.14,9.14,9.1,9.11,24000.0,9.14,9.14,9.1,9.11,24000.0
2012-09-26 10:10:00,9.11,9.11,9.05,9.07,41200.0,9.11,9.11,9.05,9.07,41200.0
2012-09-26 10:20:00,9.07,9.09,9.06,9.07,29600.0,9.07,9.09,9.06,9.07,29600.0
2012-09-26 10:30:00,9.07,9.08,9.04,9.05,29200.0,9.07,9.08,9.04,9.05,29200.0
2012-09-26 10:40:00,9.04,9.07,9.04,9.07,33200.0,9.04,9.07,9.04,9.07,33200.0
2012-09-26 10:50:00,9.08,9.12,9.07,9.08,34800.0,9.08,9.12,9.07,9.08,34800.0
2012-09-26 11:00:00,9.06,9.09,9.06,9.07,17200.0,9.06,9.09,9.06,9.07,17200.0
2012-09-26 11:10:00,9.08,9.15,9.08,9.15,26800.0,9.08,9.15,9.08,9.15,26800.0
2012-09-26 11:20:00,9.15,9.15,9.14,9.14,20000.0,9.15,9.15,9.14,9.14,20000.0
2012-09-26 11:30:00,9.13,9.13,9.09,9.09,8000.0,9.13,9.13,9.09,9.09,8000.0
2012-09-26 11:40:00,9.09,9.12,9.08,9.1,15600.0,9.09,9.12,9.08,9.1,15600.0
2012-09-26 11:50:00,9.1,9.1,9.08,9.08,24000.0,9.1,9.1,9.08,9.08,24000.0
2012-09-26 12:00:00,9.08,9.15,9.08,9.14,17600.0,9.08,9.15,9.08,9.14,17600.0
2012-09-26 12:10:00,9.15,9.17,9.14,9.15,23200.0,9.15,9.17,9.14,9.15,23200.0
2012-09-26 12:20:00,9.15,9.15,9.12,9.12,9600.0,9.15,9.15,9.12,9.12,9600.0
2012-09-26 12:30:00,9.12,9.14,9.11,9.14,12000.0,9.12,9.14,9.11,9.14,12000.0
2012-09-26 12:40:00,9.15,9.15,9.13,9.13,7600.0,9.15,9.15,9.13,9.13,7600.0
2012-09-26 12:50:00,9.13,9.16,9.12,9.15,11200.0,9.13,9.16,9.12,9.15,11200.0
2012-09-26 13:00:00,9.15,9.17,9.15,9.16,13200.0,9.15,9.17,9.15,9.16,13200.0
2012-09-26 13:10:00,9.17,9.17,9.15,9.15,12400.0,9.17,9.17,9.15,9.15,12400.0
2012-09-26 13:20:00,9.15,9.16,9.15,9.15,12400.0,9.15,9.16,9.15,9.15,12400.0
2012-09-26 13:30:00,9.15,9.15,9.14,9.14,16000.0,9.15,9.15,9.14,9.14,16000.0
2012-09-26 13:40:00,9.15,9.15,9.13,9.15,16400.0,9.15,9.15,9.13,9.15,16400.0
2012-09-26 13:50:00,9.14,9.16,9.11,9.11,37600.0,9.14,9.16,9.11,9.11,37600.0
2012-09-26 14:00:00,9.11,9.12,9.1,9.12,22000.0,9.11,9.12,9.1,9.12,22000.0
2012-09-26 14:10:00,9.12,9.13,9.12,9.12,7600.0,9.12,9.13,9.12,9.12,7600.0
2012-09-26 14:20:00,9.13,9.17,9.12,9.14,40000.0,9.13,9.17,9.12,9.14,40000.0
2012-09-26 14:30:00,9.15,9.15,9.11,9.11,26400.0,9.15,9.15,9.11,9.11,26400.0
2012-09-26 14:40:00,9.11,9.11,9.1,9.1,10400.0,9.11,9.11,9.1,9.1,10400.0
2012-09-26 14:50:00,9.1,9.12,9.1,9.12,26400.0,9.1,9.12,9.1,9.12,26400.0
2012-09-26 15:00:00,9.11,9.12,9.1,9.11,22800.0,9.11,9.12,9.1,9.11,22800.0
2012-09-26 15:10:00,9.11,9.12,9.1,9.12,29600.0,9.11,9.12,9.1,9.12,29600.0
2012-09-26 15:20:00,9.11,9.12,9.09,9.09,21200.0,9.11,9.12,9.09,9.09,21200.0
2012-09-26 15:30:00,9.09,9.11,9.09,9.1,27200.0,9.09,9.11,9.09,9.1,27200.0
2012-09-26 15:40:00,9.1,9.12,9.09,9.11,48000.0,9.1,9.12,9.09,9.11,48000.0
2012-09-26 15:50:00,9.11,9.14,9.11,9.13,160000.0,9.11,9.14,9.11,9.13,160000.0
2012-09-27 09:30:00,9.16,9.28,9.16,9.26,41200.0,9.16,9.28,9.16,9.26,41200.0
2012-09-27 09:40:00,9.26,9.3,9.25,9.27,131200.0,9.26,9.3,9.25,9.27,131200.0
2012-09-27 09:50:00,9.28,9.31,9.28,9.28,83200.0,9.28,9.31,9.28,9.28,83200.0
2012-09-27 10:00:00,9.28,9.29,9.27,9.28,38400.0,9.28,9.29,9.27,9.28,38400.0
2012-09-27 10:10:00,9.28,9.29,9.27,9.28,58000.0,9.28,9.29,9.27,9.28,58000.0
2012-09-27 10:20:00,9.28,9.28,9.26,9.26,8400.0,9.28,9.28,9.26,9.26,8400.0
2012-09-27 10:30:00,9.26,9.26,9.24,9.24,11200.0,9.26,9.26,9.24,9.24,11200.0
2012-09-27 10:40:00,9.24,9.26,9.23,9.25,10000.0,9.24,9.26,9.23,9.25,10000.0
2012-09-27 10:50:00,9.26,9.26,9.24,9.24,9200.0,9.26,9.26,9.24,9.24,9200.0
2012-09-27 11:00:00,9.24,9.26,9.23,9.24,48800.0,9.24,9.26,9.23,9.24,48800.0
2012-09-27 11:10:00,9.24,9.24,9.21,9.23,28400.0,9.24,9.24,9.21,9.23,28400.0
2012-09-27 11:20:00,9.23,9.24,9.19,9.21,18000.0,9.23,9.24,9.19,9.21,18000.0
2012-09-27 11:30:00,9.21,9.25,9.2,9.25,5600.0,9.21,9.25,9.2,9.25,5600.0
2012-09-27 11:40:00,9.24,9.26,9.24,9.26,4400.0,9.24,9.26,9.24,9.26,4400.0
2012-09-27 11:50:00,9.26,9.3,9.26,9.28,33200.0,9.26,9.3,9.26,9.28,33200.0
2012-09-27 12:00:00,9.29,9.3,9.27,9.29,13200.0,9.29,9.3,9.27,9.29,13200.0
2012-09-27 12:10:00,9.28,9.28,9.24,9.24,13600.0,9.28,9.28,9.24,9.24,13600.0
2012-09-27 12:20:00,9.25,9.27,9.24,9.26,5600.0,9.25,9.27,9.24,9.26,5600.0
2012-09-27 12:30:00,9.27,9.27,9.26,9.26,7200.0,9.27,9.27,9.26,9.26,7200.0
2012-09-27 12:40:00,9.26,9.28,9.26,9.28,5200.0,9.26,9.28,9.26,9.28,5200.0
2012-09-27 12:50:00,9.28,9.29,9.27,9.28,22000.0,9.28,9.29,9.27,9.28,22000.0
2012-09-27 13:00:00,9.28,9.28,9.27,9.28,3200.0,9.28,9.28,9.27,9.28,3200.0
2012-09-27 13:10:00,9.28,9.28,9.28,9.28,9200.0,9.28,9.28,9.28,9.28,9200.0
2012-09-27 13:20:00,9.28,9.29,9.27,9.28,9600.0,9.28,9.29,9.27,9.28,9600.0
2012-09-27 13:30:00,9.28,9.34,9.28,9.34,251200.0,9.28,9.34,9.28,9.34,251200.0
2012-09-27 13:40:00,9.34,9.37,9.34,9.34,25200.0,9.34,9.37,9.34,9.34,25200.0
2012-09-27 13:50:00,9.34,9.34,9.31,9.31,20400.0,9.34,9.34,9.31,9.31,20400.0
2012-09-27 14:00:00,9.31,9.31,9.28,9.29,17600.0,9.31,9.31,9.28,9.29,17600.0
2012-09-27 14:10:00,9.29,9.31,9.29,9.3,18800.0,9.29,9.31,9.29,9.3,18800.0
2012-09-27 14:20:00,9.31,9.31,9.29,9.29,15600.0,9.31,9.31,9.29,9.29,15600.0
2012-09-27 14:30:00,9.29,9.3,9.28,9.29,13200.0,9.29,9.3,9.28,9.29,13200.0
2012-09-27 14:40:00,9.29,9.29,9.28,9.29,20800.0,9.29,9.29,9.28,9.29,20800.0
2012-09-27 14:50:00,9.28,9.29,9.28,9.28,15200.0,9.28,9.29,9.28,9.28,15200.0
2012-09-27 15:00:00,9.28,9.28,9.27,9.27,20000.0,9.28,9.28,9.27,9.27,20000.0
2012-09-27 15:10:00,9.27,9.27,9.27,9.27,15200.0,9.27,9.27,9.27,9.27,15200.0
2012-09-27 15:20:00,9.26,9.28,9.26,9.28,25200.0,9.26,9.28,9.26,9.28,25200.0
2012-09-27 15:30:00,9.28,9.3,9.27,9.28,46800.0,9.28,9.3,9.27,9.28,46800.0
2012-09-27 15:40:00,9.28,9.3,9.27,9.27,74800.0,9.28,9.3,9.27,9.27,74800.0
2012-09-27 15:50:00,9.27,9.28,9.27,9.28,140400.0,9.27,9.28,9.27,9.28,140400.0
2012-09-28 09:30:00,9.22,9.22,9.21,9.21,18800.0,9.22,9.22,9.21,9.21,18800.0
2012-09-28 09:40:00,9.22,9.25,9.19,9.25,12800.0,9.22,9.25,9.19,9.25,12800.0
2012-09-28 09:50:00,9.26,9.26,9.2,9.2,22400.0,9.26,9.26,9.2,9.2,22400.0
2012-09-28 10:00:00,9.2,9.24,9.19,9.21,16000.0,9.2,9.24,9.19,9.21,16000.0
2012-09-28 10:10:00,9.21,9.21,9.15,9.15,27200.0,9.21,9.21,9.15,9.15,27200.0
2012-09-28 10:20:00,9.15,9.18,9.14,9.15,28800.0,9.15,9.18,9.14,9.15,28800.0
2012-09-28 10:30:00,9.15,9.18,9.15,9.17,9600.0,9.15,9.18,9.15,9.17,9600.0
2012-09-28 10:40:00,9.17,9.18,9.15,9.18,10400.0,9.17,9.18,9.15,9.18,10400.0
2012-09-28 10:50:00,9.19,9.21,9.17,9.21,80800.0,9.19,9.21,9.17,9.21,80800.0
2012-09-28 11:00:00,9.21,9.22,9.2,9.21,18000.0,9.21,9.22,9.2,9.21,18000.0
2012-09-28 11:10:00,9.21,9.22,9.2,9.21,8800.0,9.21,9.22,9.2,9.21,8800.0
2012-09-28 11:20:00,9.22,9.27,9.21,9.25,40400.0,9.22,9.27,9.21,9.25,40400.0
2012-09-28 11:30:00,9.26,9.28,9.26,9.28,30800.0,9.26,9.28,9.26,9.28,30800.0
2012-09-28 11:40:00,9.28,9.29,9.27,9.27,46400.0,9.28,9.29,9.27,9.27,46400.0
2012-09-28 11:50:00,9.28,9.28,9.25,9.25,30800.0,9.28,9.28,9.25,9.25,30800.0
2012-09-28 12:00:00,9.26,9.28,9.25,9.27,41200.0,9.26,9.28,9.25,9.27,41200.0
2012-09-28 12:10:00,9.27,9.29,9.25,9.25,16800.0,9.27,9.29,9.25,9.25,16800.0
2012-09-28 12:20:00,9.25,9.26,9.22,9.22,12800.0,9.25,9.26,9.22,9.22,12800.0
2012-09-28 12:30:00,9.23,9.25,9.23,9.24,58000.0,9.23,9.25,9.23,9.24,58000.0
2012-09-28 12:40:00,9.24,9.25,9.24,9.25,8000.0,9.24,9.25,9.24,9.25,8000.0
2012-09-28 12:50:00,9.25,9.29,9.25,9.28,14000.0,9.25,9.29,9.25,9.28,14000.0
2012-09-28 13:00:00,9.29,9.3,9.28,9.28,12800.0,9.29,9.3,9.28,9.28,12800.0
2012-09-28 13:10:00,9.28,9.28,9.27,9.28,38800.0,9.28,9.28,9.27,9.28,38800.0
2012-09-28 13:20:00,9.28,9.29,9.27,9.28,38800.0,9.28,9.29,9.27,9.28,38800.0
2012-09-28 13:30:00,9.28,9.3,9.27,9.29,111200.0,9.28,9.3,9.27,9.29,111200.0
2012-09-28 13:40:00,9.29,9.3,9.28,9.3,18000.0,9.29,9.3,9.28,9.3,18000.0
2012-09-28 13:50:00,9.3,9.31,9.3,9.3,41200.0,9.3,9.31,9.3,9.3,41200.0
2012-09-28 14:00:00,9.31,9.31,9.3,9.3,38400.0,9.31,9.31,9.3,9.3,38400.0
2012-09-28 14:10:00,9.3,9.32,9.3,9.31,22400.0,9.3,9.32,9.3,9.31,22400.0
2012-09-28 14:20:00,9.31,9.31,9.28,9.29,46400.0,9.31,9.31,9.28,9.29,46400.0
2012-09-28 14:30:00,9.3,9.31,9.29,9.3,70800.0,9.3,9.31,9.29,9.3,70800.0
2012-09-28 14:40:00,9.29,9.31,9.29,9.3,93200.0,9.29,9.31,9.29,9.3,93200.0
2012-09-28 14:50:00,9.3,9.31,9.3,9.3,36000.0,9.3,9.31,9.3,9.3,36000.0
2012-09-28 15:00:00,9.3,9.33,9.3,9.33,72400.0,9.3,9.33,9.3,9.33,72400.0
2012-09-28 15:10:00,9.33,9.35,9.32,9.33,55200.0,9.33,9.35,9.32,9.33,55200.0
2012-09-28 15:20:00,9.33,9.35,9.33,9.35,84000.0,9.33,9.35,9.33,9.35,84000.0
2012-09-28 15:30:00,9.35,9.36,9.34,9.35,145200.0,9.35,9.36,9.34,9.35,145200.0
2012-09-28 15:40:00,9.35,9.36,9.35,9.35,183200.0,9.35,9.36,9.35,9.35,183200.0
2012-09-28 15:50:00,9.34,9.36,9.34,9.35,405200.0,9.34,9.36,9.34,9.35,405200.0
2012-10-01 09:30:00,9.38,9.42,9.29,9.36,276800.0,9.38,9.42,9.29,9.36,276800.0
2012-10-01 09:40:00,9.35,9.36,9.3,9.33,32000.0,9.35,9.36,9.3,9.33,32000.0
2012-10-01 09:50:00,9.33,9.33,9.29,9.29,15200.0,9.33,9.33,9.29,9.29,15200.0
2012-10-01 10:00:00,9.29,9.39,9.29,9.38,84000.0,9.29,9.39,9.29,9.38,84000.0
2012-10-01 10:10:00,9.37,9.38,9.33,9.33,77600.0,9.37,9.38,9.33,9.33,77600.0
2012-10-01 10:20:00,9.33,9.35,9.3,9.31,22800.0,9.33,9.35,9.3,9.31,22800.0
2012-10-01 10:30:00,9.31,9.31,9.29,9.3,90400.0,9.31,9.31,9.29,9.3,90400.0
2012-10-01 10:40:00,9.29,9.29,9.24,9.24,35200.0,9.29,9.29,9.24,9.24,35200.0
2012-10-01 10:50:00,9.24,9.25,9.23,9.24,18000.0,9.24,9.25,9.23,9.24,18000.0
2012-10-01 11:00:00,9.24,9.29,9.24,9.28,18800.0,9.24,9.29,9.24,9.28,18800.0
2012-10-01 11:10:00,9.27,9.29,9.26,9.28,21200.0,9.27,9.29,9.26,9.28,21200.0
2012-10-01 11:20:00,9.27,9.3,9.26,9.27,42000.0,9.27,9.3,9.26,9.27,42000.0
2012-10-01 11:30:00,9.26,9.29,9.26,9.27,23200.0,9.26,9.29,9.26,9.27,23200.0
2012-10-01 11:40:00,9.26,9.27,9.26,9.26,45200.0,9.26,9.27,9.26,9.26,45200.0
2012-10-01 11:50:00,9.26,9.27,9.24,9.25,73600.0,9.26,9.27,9.24,9.25,73600.0
2012-10-01 12:00:00,9.24,9.28,9.24,9.28,247200.0,9.24,9.28,9.24,9.28,247200.0
2012-10-01 12:10:00,9.28,9.34,9.28,9.33,71200.0,9.28,9.34,9.28,9.33,71200.0
2012-10-01 12:20:00,9.33,9.33,9.31,9.33,54000.0,9.33,9.33,9.31,9.33,54000.0
2012-10-01 12:30:00,9.33,9.33,9.3,9.3,38400.0,9.33,9.33,9.3,9.3,38400.0
2012-10-01 12:40:00,9.3,9.31,9.28,9.29,34000.0,9.3,9.31,9.28,9.29,34000.0
2012-10-01 12:50:00,9.27,9.31,9.27,9.31,48400.0,9.27,9.31,9.27,9.31,48400.0
2012-10-01 13:00:00,9.31,9.32,9.29,9.31,162800.0,9.31,9.32,9.29,9.31,162800.0
2012-10-01 13:10:00,9.31,9.34,9.31,9.33,106400.0,9.31,9.34,9.31,9.33,106400.0
2012-10-01 13:20:00,9.33,9.33,9.31,9.32,26000.0,9.33,9.33,9.31,9.32,26000.0
2012-10-01 13:30:00,9.32,9.32,9.28,9.31,30800.0,9.32,9.32,9.28,9.31,30800.0
2012-10-01 13:40:00,9.31,9.33,9.31,9.32,52800.0,9.31,9.33,9.31,9.32,52800.0
2012-10-01 13:50:00,9.31,9.32,9.31,9.31,95200.0,9.31,9.32,9.31,9.31,95200.0
2012-10-01 14:00:00,9.31,9.32,9.31,9.32,104800.0,9.31,9.32,9.31,9.32,104800.0
2012-10-01 14:10:00,9.31,9.32,9.31,9.31,23600.0,9.31,9.32,9.31,9.31,23600.0
2012-10-01 14:20:00,9.31,9.33,9.31,9.32,40400.0,9.31,9.33,9.31,9.32,40400.0
2012-10-01 14:30:00,9.32,9.32,9.3,9.31,103200.0,9.32,9.32,9.3,9.31,103200.0
2012-10-01 14:40:00,9.31,9.32,9.31,9.32,30000.0,9.31,9.32,9.31,9.32,30000.0
2012-10-01 14:50:00,9.31,9.33,9.3,9.31,58800.0,9.31,9.33,9.3,9.31,58800.0
2012-10-01 15:00:00,9.32,9.32,9.31,9.31,72000.0,9.32,9.32,9.31,9.31,72000.0
2012-10-01 15:10:00,9.31,9.32,9.3,9.31,108400.0,9.31,9.32,9.3,9.31,108400.0
2012-10-01 15:20:00,9.31,9.31,9.22,9.25,213600.0,9.31,9.31,9.22,9.25,213600.0
2012-10-01 15:30:00,9.25,9.28,9.25,9.27,51600.0,9.25,9.28,9.25,9.27,51600.0
2012-10-01 15:40:00,9.27,9.28,9.26,9.28,110000.0,9.27,9.28,9.26,9.28,110000.0
2012-10-01 15:50:00,9.28,9.29,9.26,9.26,247200.0,9.28,9.29,9.26,9.26,247200.0
2012-10-02 09:30:00,9.31,9.32,9.29,9.3,15200.0,9.31,9.32,9.29,9.3,15200.0
2012-10-02 09:40:00,9.29,9.31,9.29,9.3,18000.0,9.29,9.31,9.29,9.3,18000.0
2012-10-02 09:50:00,9.3,9.3,9.26,9.27,36800.0,9.3,9.3,9.26,9.27,36800.0
2012-10-02 10:00:00,9.27,9.27,9.22,9.23,30000.0,9.27,9.27,9.22,9.23,30000.0
2012-10-02 10:10:00,9.22,9.24,9.21,9.22,39600.0,9.22,9.24,9.21,9.22,39600.0
2012-10-02 10:20:00,9.22,9.24,9.21,9.22,58800.0,9.22,9.24,9.21,9.22,58800.0
2012-10-02 10:30:00,9.23,9.25,9.21,9.25,76000.0,9.23,9.25,9.21,9.25,76000.0
2012-10-02 10:40:00,9.25,9.25,9.23,9.23,42400.0,9.25,9.25,9.23,9.23,42400.0
2012-10-02 10:50:00,9.24,9.24,9.2,9.2,34000.0,9.24,9.24,9.2,9.2,34000.0
2012-10-02 11:00:00,9.19,9.2,9.17,9.18,69200.0,9.19,9.2,9.17,9.18,69200.0
2012-10-02 11:10:00,9.17,9.18,9.17,9.18,46800.0,9.17,9.18,9.17,9.18,46800.0
2012-10-02 11:20:00,9.18,9.2,9.17,9.19,58800.0,9.18,9.2,9.17,9.19,58800.0
2012-10-02 11:30:00,9.19,9.21,9.17,9.17,63200.0,9.19,9.21,9.17,9.17,63200.0
2012-10-02 11:40:00,9.16,9.17,9.15,9.16,26800.0,9.16,9.17,9.15,9.16,26800.0
2012-10-02 11:50:00,9.16,9.16,9.13,9.13,86400.0,9.16,9.16,9.13,9.13,86400.0
2012-10-02 12:00:00,9.13,9.13,9.12,9.12,56000.0,9.13,9.13,9.12,9.12,56000.0
2012-10-02 12:10:00,9.12,9.17,9.12,9.15,54000.0,9.12,9.17,9.12,9.15,54000.0
2012-10-02 12:20:00,9.14,9.14,9.1,9.11,36400.0,9.14,9.14,9.1,9.11,36400.0
2012-10-02 12:30:00,9.11,9.14,9.08,9.09,243600.0,9.11,9.14,9.08,9.09,243600.0
2012-10-02 12:40:00,9.09,9.12,9.09,9.1,29600.0,9.09,9.12,9.09,9.1,29600.0
2012-10-02 12:50:00,9.1,9.11,9.1,9.11,22400.0,9.1,9.11,9.1,9.11,22400.0
2012-10-02 13:00:00,9.11,9.12,9.09,9.1,73200.0,9.11,9.12,9.09,9.1,73200.0
2012-10-02 13:10:00,9.1,9.11,9.09,9.11,18000.0,9.1,9.11,9.09,9.11,18000.0
2012-10-02 13:20:00,9.11,9.12,9.09,9.1,46000.0,9.11,9.12,9.09,9.1,46000.0
2012-10-02 13:30:00,9.1,9.12,9.08,9.1,63200.0,9.1,9.12,9.08,9.1,63200.0
2012-10-02 13:40:00,9.1,9.11,9.08,9.09,22800.0,9.1,9.11,9.08,9.09,22800.0
2012-10-02 13:50:00,9.09,9.09,9.07,9.09,23200.0,9.09,9.09,9.07,9.09,23200.0
2012-10-02 14:00:00,9.09,9.09,9.06,9.08,54000.0,9.09,9.09,9.06,9.08,54000.0
2012-10-02 14:10:00,9.07,9.08,9.07,9.08,39600.0,9.07,9.08,9.07,9.08,39600.0
2012-10-02 14:20:00,9.08,9.09,9.07,9.08,66800.0,9.08,9.09,9.07,9.08,66800.0
2012-10-02 14:30:00,9.08,9.09,9.07,9.09,50000.0,9.08,9.09,9.07,9.09,50000.0
2012-10-02 14:40:00,9.09,9.1,9.06,9.07,118400.0,9.09,9.1,9.06,9.07,118400.0
2012-10-02 14:50:00,9.07,9.07,9.05,9.05,70000.0,9.07,9.07,9.05,9.05,70000.0
2012-10-02 15:00:00,9.05,9.06,9.05,9.05,85200.0,9.05,9.06,9.05,9.05,85200.0
2012-10-02 15:10:00,9.05,9.06,9.04,9.06,65200.0,9.05,9.06,9.04,9.06,65200.0
2012-10-02 15:20:00,9.06,9.06,9.04,9.04,168400.0,9.06,9.06,9.04,9.04,168400.0
2012-10-02 15:30:00,9.04,9.08,9.04,9.07,156000.0,9.04,9.08,9.04,9.07,156000.0
2012-10-02 15:40:00,9.07,9.11,9.07,9.09,180000.0,9.07,9.11,9.07,9.09,180000.0
2012-10-02 15:50:00,9.09,9.1,9.08,9.1,210000.0,9.09,9.1,9.08,9.1,210000.0
2012-10-03 09:30:00,9.15,9.17,9.11,9.11,148000.0,9.15,9.17,9.11,9.11,148000.0
2012-10-03 09:40:00,9.1,9.16,9.1,9.15,30800.0,9.1,9.16,9.1,9.15,30800.0
2012-10-03 09:50:00,9.15,9.17,9.11,9.11,38400.0,9.15,9.17,9.11,9.11,38400.0
2012-10-03 10:00:00,9.12,9.12,9.05,9.06,44000.0,9.12,9.12,9.05,9.06,44000.0
2012-10-03 10:10:00,9.08,9.08,9.07,9.08,59600.0,9.08,9.08,9.07,9.08,59600.0
2012-10-03 10:20:00,9.08,9.1,9.08,9.1,113600.0,9.08,9.1,9.08,9.1,113600.0
2012-10-03 10:30:00,9.09,9.12,9.09,9.09,25600.0,9.09,9.12,9.09,9.09,25600.0
2012-10-03 10:40:00,9.09,9.15,9.09,9.13,28400.0,9.09,9.15,9.09,9.13,28400.0
2012-10-03 10:50:00,9.12,9.15,9.12,9.15,31600.0,9.12,9.15,9.12,9.15,31600.0
2012-10-03 11:00:00,9.15,9.18,9.13,9.18,60000.0,9.15,9.18,9.13,9.18,60000.0
2012-10-03 11:10:00,9.19,9.23,9.19,9.21,33200.0,9.19,9.23,9.19,9.21,33200.0
2012-10-03 11:20:00,9.22,9.22,9.2,9.2,15200.0,9.22,9.22,9.2,9.2,15200.0
2012-10-03 11:30:00,9.2,9.21,9.19,9.19,9600.0,9.2,9.21,9.19,9.19,9600.0
2012-10-03 11:40:00,9.19,9.23,9.19,9.22,16400.0,9.19,9.23,9.19,9.22,16400.0
2012-10-03 11:50:00,9.22,9.24,9.22,9.22,46000.0,9.22,9.24,9.22,9.22,46000.0
2012-10-03 12:00:00,9.22,9.22,9.21,9.21,11600.0,9.22,9.22,9.21,9.21,11600.0
2012-10-03 12:10:00,9.21,9.23,9.2,9.2,160400.0,9.21,9.23,9.2,9.2,160400.0
2012-10-03 12:20:00,9.2,9.22,9.17,9.21,239200.0,9.2,9.22,9.17,9.21,239200.0
2012-10-03 12:30:00,9.21,9.26,9.2,9.25,47600.0,9.21,9.26,9.2,9.25,47600.0
2012-10-03 12:40:00,9.25,9.27,9.23,9.27,60800.0,9.25,9.27,9.23,9.27,60800.0
2012-10-03 12:50:00,9.27,9.29,9.26,9.29,12000.0,9.27,9.29,9.26,9.29,12000.0
2012-10-03 13:00:00,9.28,9.3,9.27,9.29,27600.0,9.28,9.3,9.27,9.29,27600.0
2012-10-03 13:10:00,9.28,9.29,9.28,9.28,80400.0,9.28,9.29,9.28,9.28,80400.0
2012-10-03 13:20:00,9.28,9.29,9.24,9.24,54400.0,9.28,9.29,9.24,9.24,54400.0
2012-10-03 13:30:00,9.24,9.25,9.22,9.22,8800.0,9.24,9.25,9.22,9.22,8800.0
2012-10-03 13:40:00,9.22,9.22,9.21,9.21,51200.0,9.22,9.22,9.21,9.21,51200.0
2012-10-03 13:50:00,9.21,9.22,9.2,9.2,38400.0,9.21,9.22,9.2,9.2,38400.0
2012-10-03 14:00:00,9.2,9.23,9.2,9.22,27200.0,9.2,9.23,9.2,9.22,27200.0
2012-10-03 14:10:00,9.22,9.23,9.22,9.22,45600.0,9.22,9.23,9.22,9.22,45600.0
2012-10-03 14:20:00,9.22,9.23,9.19,9.19,39200.0,9.22,9.23,9.19,9.19,39200.0
2012-10-03 14:30:00,9.19,9.22,9.19,9.22,30400.0,9.19,9.22,9.19,9.22,30400.0
2012-10-03 14:40:00,9.22,9.22,9.2,9.22,36400.0,9.22,9.22,9.2,9.22,36400.0
2012-10-03 14:50:00,9.22,9.22,9.19,9.22,93200.0,9.22,9.22,9.19,9.22,93200.0
2012-10-03 15:00:00,9.22,9.22,9.2,9.21,47200.0,9.22,9.22,9.2,9.21,47200.0
2012-10-03 15:10:00,9.21,9.22,9.2,9.2,49200.0,9.21,9.22,9.2,9.2,49200.0
2012-10-03 15:20:00,9.21,9.23,9.19,9.22,50000.0,9.21,9.23,9.19,9.22,50000.0
2012-10-03 15:30:00,9.22,9.24,9.22,9.24,71200.0,9.22,9.24,9.22,9.24,71200.0
2012-10-03 15:40:00,9.24,9.26,9.22,9.22,126400.0,9.24,9.26,9.22,9.22,126400.0
2012-10-03 15:50:00,9.23,9.23,9.21,9.22,182400.0,9.23,9.23,9.21,9.22,182400.0
2012-10-04 09:30:00,9.23,9.3,9.23,9.27,29200.0,9.23,9.3,9.23,9.27,29200.0
2012-10-04 09:40:00,9.26,9.33,9.24,9.25,50800.0,9.26,9.33,9.24,9.25,50800.0
2012-10-04 09:50:00,9.24,9.26,9.23,9.24,83600.0,9.24,9.26,9.23,9.24,83600.0
2012-10-04 10:00:00,9.24,9.26,9.23,9.25,57600.0,9.24,9.26,9.23,9.25,57600.0
2012-10-04 10:10:00,9.26,9.27,9.24,9.27,40000.0,9.26,9.27,9.24,9.27,40000.0
2012-10-04 10:20:00,9.27,9.27,9.24,9.25,54800.0,9.27,9.27,9.24,9.25,54800.0
2012-10-04 10:30:00,9.25,9.25,9.24,9.24,19600.0,9.25,9.25,9.24,9.24,19600.0
2012-10-04 10:40:00,9.24,9.24,9.21,9.22,11600.0,9.24,9.24,9.21,9.22,11600.0
2012-10-04 10:50:00,9.22,9.25,9.22,9.24,44400.0,9.22,9.25,9.22,9.24,44400.0
2012-10-04 11:00:00,9.25,9.25,9.2,9.21,58000.0,9.25,9.25,9.2,9.21,58000.0
2012-10-04 11:10:00,9.2,9.21,9.19,9.2,94000.0,9.2,9.21,9.19,9.2,94000.0
2012-10-04 11:20:00,9.2,9.2,9.19,9.19,62400.0,9.2,9.2,9.19,9.19,62400.0
2012-10-04 11:30:00,9.19,9.19,9.13,9.14,113600.0,9.19,9.19,9.13,9.14,113600.0
2012-10-04 11:40:00,9.14,9.18,9.14,9.18,31600.0,9.14,9.18,9.14,9.18,31600.0
2012-10-04 11:50:00,9.18,9.21,9.18,9.21,26400.0,9.18,9.21,9.18,9.21,26400.0
2012-10-04 12:00:00,9.22,9.22,9.19,9.22,36400.0,9.22,9.22,9.19,9.22,36400.0
2012-10-04 12:10:00,9.22,9.22,9.18,9.19,24400.0,9.22,9.22,9.18,9.19,24400.0
2012-10-04 12:20:00,9.2,9.22,9.19,9.19,19600.0,9.2,9.22,9.19,9.19,19600.0
2012-10-04 12:30:00,9.19,9.19,9.17,9.18,19200.0,9.19,9.19,9.17,9.18,19200.0
2012-10-04 12:40:00,9.18,9.19,9.17,9.18,41600.0,9.18,9.19,9.17,9.18,41600.0
2012-10-04 12:50:00,9.18,9.18,9.17,9.18,23600.0,9.18,9.18,9.17,9.18,23600.0
2012-10-04 13:00:00,9.18,9.21,9.18,9.2,20000.0,9.18,9.21,9.18,9.2,20000.0
2012-10-04 13:10:00,9.2,9.2,9.17,9.18,22000.0,9.2,9.2,9.17,9.18,22000.0
2012-10-04 13:20:00,9.18,9.19,9.18,9.18,42400.0,9.18,9.19,9.18,9.18,42400.0
2012-10-04 13:30:00,9.18,9.19,9.17,9.19,86400.0,9.18,9.19,9.17,9.19,86400.0
2012-10-04 13:40:00,9.18,9.19,9.15,9.18,66000.0,9.18,9.19,9.15,9.18,66000.0
2012-10-04 13:50:00,9.17,9.18,9.15,9.16,61200.0,9.17,9.18,9.15,9.16,61200.0
2012-10-04 14:00:00,9.16,9.17,9.13,9.16,109600.0,9.16,9.17,9.13,9.16,109600.0
2012-10-04 14:10:00,9.16,9.17,9.15,9.15,42000.0,9.16,9.17,9.15,9.15,42000.0
2012-10-04 14:20:00,9.15,9.17,9.14,9.17,116000.0,9.15,9.17,9.14,9.17,116000.0
2012-10-04 14:30:00,9.17,9.18,9.14,9.16,65600.0,9.17,9.18,9.14,9.16,65600.0
2012-10-04 14:40:00,9.16,9.16,9.14,9.16,56800.0,9.16,9.16,9.14,9.16,56800.0
2012-10-04 14:50:00,9.16,9.16,9.14,9.15,82400.0,9.16,9.16,9.14,9.15,82400.0
2012-10-04 15:00:00,9.15,9.16,9.14,9.16,103200.0,9.15,9.16,9.14,9.16,103200.0
2012-10-04 15:10:00,9.17,9.17,9.13,9.15,127600.0,9.17,9.17,9.13,9.15,127600.0
2012-10-04 15:20:00,9.15,9.16,9.14,9.15,116400.0,9.15,9.16,9.14,9.15,116400.0
2012-10-04 15:30:00,9.15,9.15,9.14,9.15,134800.0,9.15,9.15,9.14,9.15,134800.0
2012-10-04 15:40:00,9.15,9.15,9.13,9.15,195200.0,9.15,9.15,9.13,9.15,195200.0
2012-10-04 15:50:00,9.15,9.16,9.14,9.16,458000.0,9.15,9.16,9.14,9.16,458000.0
2012-10-05 09:30:00,9.17,9.2,9.17,9.18,40000.0,9.17,9.2,9.17,9.18,40000.0
2012-10-05 09:40:00,9.18,9.19,9.11,9.14,255600.0,9.18,9.19,9.11,9.14,255600.0
2012-10-05 09:50:00,9.15,9.15,9.11,9.12,96400.0,9.15,9.15,9.11,9.12,96400.0
2012-10-05 10:00:00,9.12,9.14,9.12,9.14,102000.0,9.12,9.14,9.12,9.14,102000.0
2012-10-05 10:10:00,9.13,9.15,9.13,9.15,54800.0,9.13,9.15,9.13,9.15,54800.0
2012-10-05 10:20:00,9.14,9.17,9.13,9.17,48400.0,9.14,9.17,9.13,9.17,48400.0
2012-10-05 10:30:00,9.17,9.18,9.12,9.13,61600.0,9.17,9.18,9.12,9.13,61600.0
2012-10-05 10:40:00,9.14,9.18,9.13,9.16,38800.0,9.14,9.18,9.13,9.16,38800.0
2012-10-05 10:50:00,9.17,9.19,9.17,9.19,27200.0,9.17,9.19,9.17,9.19,27200.0
2012-10-05 11:00:00,9.19,9.19,9.17,9.17,51600.0,9.19,9.19,9.17,9.17,51600.0
2012-10-05 11:10:00,9.17,9.19,9.17,9.18,42800.0,9.17,9.19,9.17,9.18,42800.0
2012-10-05 11:20:00,9.18,9.19,9.17,9.18,28400.0,9.18,9.19,9.17,9.18,28400.0
2012-10-05 11:30:00,9.18,9.19,9.13,9.13,31200.0,9.18,9.19,9.13,9.13,31200.0
2012-10-05 11:40:00,9.14,9.17,9.14,9.16,12400.0,9.14,9.17,9.14,9.16,12400.0
2012-10-05 11:50:00,9.16,9.2,9.16,9.19,7600.0,9.16,9.2,9.16,9.19,7600.0
2012-10-05 12:00:00,9.19,9.19,9.16,9.16,24400.0,9.19,9.19,9.16,9.16,24400.0
2012-10-05 12:10:00,9.16,9.18,9.16,9.18,34800.0,9.16,9.18,9.16,9.18,34800.0
2012-10-05 12:20:00,9.17,9.17,9.13,9.14,140400.0,9.17,9.17,9.13,9.14,140400.0
2012-10-05 12:30:00,9.13,9.17,9.13,9.17,14000.0,9.13,9.17,9.13,9.17,14000.0
2012-10-05 12:40:00,9.17,9.17,9.13,9.15,33200.0,9.17,9.17,9.13,9.15,33200.0
2012-10-05 12:50:00,9.15,9.15,9.14,9.15,28400.0,9.15,9.15,9.14,9.15,28400.0
2012-10-05 13:00:00,9.15,9.15,9.14,9.15,16400.0,9.15,9.15,9.14,9.15,16400.0
2012-10-05 13:10:00,9.15,9.15,9.12,9.14,27200.0,9.15,9.15,9.12,9.14,27200.0
2012-10-05 13:20:00,9.15,9.15,9.13,9.13,26000.0,9.15,9.15,9.13,9.13,26000.0
2012-10-05 13:30:00,9.13,9.13,9.12,9.13,40800.0,9.13,9.13,9.12,9.13,40800.0
2012-10-05 13:40:00,9.13,9.13,9.06,9.1,121200.0,9.13,9.13,9.06,9.1,121200.0
2012-10-05 13:50:00,9.09,9.1,9.05,9.06,77200.0,9.09,9.1,9.05,9.06,77200.0
2012-10-05 14:00:00,9.06,9.09,9.05,9.09,24400.0,9.06,9.09,9.05,9.09,24400.0
2012-10-05 14:10:00,9.09,9.11,9.08,9.1,24000.0,9.09,9.11,9.08,9.1,24000.0
2012-10-05 14:20:00,9.1,9.1,9.08,9.09,22800.0,9.1,9.1,9.08,9.09,22800.0
2012-10-05 14:30:00,9.09,9.09,9.06,9.07,33200.0,9.09,9.09,9.06,9.07,33200.0
2012-10-05 14:40:00,9.07,9.09,9.06,9.09,38000.0,9.07,9.09,9.06,9.09,38000.0
2012-10-05 14:50:00,9.1,9.1,9.07,9.07,50800.0,9.1,9.1,9.07,9.07,50800.0
2012-10-05 15:00:00,9.07,9.08,9.06,9.07,55600.0,9.07,9.08,9.06,9.07,55600.0
2012-10-05 15:10:00,9.07,9.08,9.05,9.06,128800.0,9.07,9.08,9.05,9.06,128800.0
2012-10-05 15:20:00,9.06,9.08,9.05,9.06,114000.0,9.06,9.08,9.05,9.06,114000.0
2012-10-05 15:30:00,9.06,9.06,9.05,9.05,118800.0,9.06,9.06,9.05,9.05,118800.0
2012-10-05 15:40:00,9.04,9.05,9.02,9.05,214400.0,9.04,9.05,9.02,9.05,214400.0
2012-10-05 15:50:00,9.05,9.08,9.05,9.06,428400.0,9.05,9.08,9.05,9.06,428400.0
2012-10-08 09:30:00,9.04,9.05,8.91,8.92,156400.0,9.04,9.05,8.91,8.92,156400.0
2012-10-08 09:40:00,8.93,8.97,8.91,8.95,101600.0,8.93,8.97,8.91,8.95,101600.0
2012-10-08 09:50:00,8.95,8.99,8.95,8.98,43200.0,8.95,8.99,8.95,8.98,43200.0
2012-10-08 10:00:00,8.99,9.05,8.99,9.05,27600.0,8.99,9.05,8.99,9.05,27600.0
2012-10-08 10:10:00,9.04,9.08,9.04,9.07,28000.0,9.04,9.08,9.04,9.07,28000.0
2012-10-08 10:20:00,9.08,9.09,9.06,9.06,28000.0,9.08,9.09,9.06,9.06,28000.0
2012-10-08 10:30:00,9.07,9.07,9.04,9.06,56400.0,9.07,9.07,9.04,9.06,56400.0
2012-10-08 10:40:00,9.06,9.08,9.0,9.01,194000.0,9.06,9.08,9.0,9.01,194000.0
2012-10-08 10:50:00,9.01,9.04,9.01,9.04,54400.0,9.01,9.04,9.01,9.04,54400.0
2012-10-08 11:00:00,9.04,9.04,9.03,9.03,13600.0,9.04,9.04,9.03,9.03,13600.0
2012-10-08 11:10:00,9.03,9.04,9.02,9.04,18800.0,9.03,9.04,9.02,9.04,18800.0
2012-10-08 11:20:00,9.04,9.06,9.04,9.06,15200.0,9.04,9.06,9.04,9.06,15200.0
2012-10-08 11:30:00,9.06,9.07,9.05,9.06,60400.0,9.06,9.07,9.05,9.06,60400.0
2012-10-08 11:40:00,9.06,9.07,9.02,9.03,163600.0,9.06,9.07,9.02,9.03,163600.0
2012-10-08 11:50:00,9.04,9.06,9.03,9.05,34800.0,9.04,9.06,9.03,9.05,34800.0
2012-10-08 12:00:00,9.05,9.05,9.05,9.05,5200.0,9.05,9.05,9.05,9.05,5200.0
2012-10-08 12:10:00,9.05,9.06,9.05,9.05,11200.0,9.05,9.06,9.05,9.05,11200.0
2012-10-08 12:20:00,9.05,9.06,9.04,9.04,10000.0,9.05,9.06,9.04,9.04,10000.0
2012-10-08 12:30:00,9.05,9.06,9.04,9.06,16400.0,9.05,9.06,9.04,9.06,16400.0
2012-10-08 12:40:00,9.06,9.06,9.03,9.04,59600.0,9.06,9.06,9.03,9.04,59600.0
2012-10-08 12:50:00,9.04,9.04,8.99,8.99,56800.0,9.04,9.04,8.99,8.99,56800.0
2012-10-08 13:00:00,8.99,9.01,8.99,9.01,21600.0,8.99,9.01,8.99,9.01,21600.0
2012-10-08 13:10:00,9.01,9.03,9.01,9.03,5200.0,9.01,9.03,9.01,9.03,5200.0
2012-10-08 13:20:00,9.03,9.06,9.03,9.05,19200.0,9.03,9.06,9.03,9.05,19200.0
2012-10-08 13:30:00,9.06,9.08,9.06,9.07,30400.0,9.06,9.08,9.06,9.07,30400.0
2012-10-08 13:40:00,9.06,9.06,9.04,9.04,14400.0,9.06,9.06,9.04,9.04,14400.0
2012-10-08 13:50:00,9.04,9.06,9.04,9.06,18800.0,9.04,9.06,9.04,9.06,18800.0
2012-10-08 14:00:00,9.06,9.08,9.06,9.07,17200.0,9.06,9.08,9.06,9.07,17200.0
2012-10-08 14:10:00,9.08,9.08,9.06,9.08,17600.0,9.08,9.08,9.06,9.08,17600.0
2012-10-08 14:20:00,9.08,9.08,9.06,9.06,19200.0,9.08,9.08,9.06,9.06,19200.0
2012-10-08 14:30:00,9.07,9.08,9.06,9.08,178000.0,9.07,9.08,9.06,9.08,178000.0
2012-10-08 14:40:00,9.07,9.08,9.06,9.08,16400.0,9.07,9.08,9.06,9.08,16400.0
2012-10-08 14:50:00,9.07,9.08,9.06,9.07,38400.0,9.07,9.08,9.06,9.07,38400.0
2012-10-08 15:00:00,9.08,9.08,9.06,9.08,59600.0,9.08,9.08,9.06,9.08,59600.0
2012-10-08 15:10:00,9.08,9.08,9.06,9.06,50800.0,9.08,9.08,9.06,9.06,50800.0
2012-10-08 15:20:00,9.06,9.08,9.06,9.07,53600.0,9.06,9.08,9.06,9.07,53600.0
2012-10-08 15:30:00,9.08,9.08,9.06,9.06,76800.0,9.08,9.08,9.06,9.06,76800.0
2012-10-08 15:40:00,9.06,9.07,9.06,9.07,74400.0,9.06,9.07,9.06,9.07,74400.0
2012-10-08 15:50:00,9.06,9.06,9.03,9.04,145200.0,9.06,9.06,9.03,9.04,145200.0
2012-10-09 09:30:00,9.04,9.04,9.01,9.02,16400.0,9.04,9.04,9.01,9.02,16400.0
2012-10-09 09:40:00,9.02,9.03,8.92,8.94,70800.0,9.02,9.03,8.92,8.94,70800.0
2012-10-09 09:50:00,8.94,8.94,8.9,8.92,70400.0,8.94,8.94,8.9,8.92,70400.0
2012-10-09 10:00:00,8.92,8.95,8.91,8.94,184000.0,8.92,8.95,8.91,8.94,184000.0
2012-10-09 10:10:00,8.94,8.97,8.93,8.96,18400.0,8.94,8.97,8.93,8.96,18400.0
2012-10-09 10:20:00,8.96,8.97,8.95,8.96,17600.0,8.96,8.97,8.95,8.96,17600.0
2012-10-09 10:30:00,8.96,8.97,8.94,8.95,33200.0,8.96,8.97,8.94,8.95,33200.0
2012-10-09 10:40:00,8.94,8.95,8.87,8.87,34400.0,8.94,8.95,8.87,8.87,34400.0
2012-10-09 10:50:00,8.88,8.88,8.84,8.86,37600.0,8.88,8.88,8.84,8.86,37600.0
2012-10-09 11:00:00,8.86,8.88,8.85,8.88,90000.0,8.86,8.88,8.85,8.88,90000.0
2012-10-09 11:10:00,8.87,8.87,8.82,8.82,40000.0,8.87,8.87,8.82,8.82,40000.0
2012-10-09 11:20:00,8.81,8.85,8.81,8.83,42400.0,8.81,8.85,8.81,8.83,42400.0
2012-10-09 11:30:00,8.84,8.86,8.83,8.84,24800.0,8.84,8.86,8.83,8.84,24800.0
2012-10-09 11:40:00,8.84,8.85,8.84,8.85,58400.0,8.84,8.85,8.84,8.85,58400.0
2012-10-09 11:50:00,8.85,8.86,8.84,8.84,30000.0,8.85,8.86,8.84,8.84,30000.0
2012-10-09 12:00:00,8.84,8.85,8.84,8.84,31600.0,8.84,8.85,8.84,8.84,31600.0
2012-10-09 12:10:00,8.84,8.87,8.84,8.86,17200.0,8.84,8.87,8.84,8.86,17200.0
2012-10-09 12:20:00,8.85,8.88,8.85,8.87,179200.0,8.85,8.88,8.85,8.87,179200.0
2012-10-09 12:30:00,8.87,8.87,8.86,8.87,22400.0,8.87,8.87,8.86,8.87,22400.0
2012-10-09 12:40:00,8.87,8.88,8.86,8.88,15600.0,8.87,8.88,8.86,8.88,15600.0
2012-10-09 12:50:00,8.88,8.88,8.87,8.88,25200.0,8.88,8.88,8.87,8.88,25200.0
2012-10-09 13:00:00,8.88,8.88,8.87,8.87,21200.0,8.88,8.88,8.87,8.87,21200.0
2012-10-09 13:10:00,8.87,8.88,8.87,8.87,40400.0,8.87,8.88,8.87,8.87,40400.0
2012-10-09 13:20:00,8.88,8.88,8.87,8.87,44800.0,8.88,8.88,8.87,8.87,44800.0
2012-10-09 13:30:00,8.87,8.88,8.87,8.87,38800.0,8.87,8.88,8.87,8.87,38800.0
2012-10-09 13:40:00,8.87,8.88,8.87,8.88,28000.0,8.87,8.88,8.87,8.88,28000.0
2012-10-09 13:50:00,8.88,8.88,8.86,8.88,207600.0,8.88,8.88,8.86,8.88,207600.0
2012-10-09 14:00:00,8.88,8.9,8.88,8.89,278000.0,8.88,8.9,8.88,8.89,278000.0
2012-10-09 14:10:00,8.89,8.93,8.88,8.88,167600.0,8.89,8.93,8.88,8.88,167600.0
2012-10-09 14:20:00,8.88,8.91,8.88,8.9,37600.0,8.88,8.91,8.88,8.9,37600.0
2012-10-09 14:30:00,8.9,8.91,8.88,8.88,40800.0,8.9,8.91,8.88,8.88,40800.0
2012-10-09 14:40:00,8.88,8.91,8.87,8.91,84400.0,8.88,8.91,8.87,8.91,84400.0
2012-10-09 14:50:00,8.91,8.93,8.9,8.93,32800.0,8.91,8.93,8.9,8.93,32800.0
2012-10-09 15:00:00,8.92,8.93,8.92,8.93,30000.0,8.92,8.93,8.92,8.93,30000.0
2012-10-09 15:10:00,8.93,8.94,8.92,8.92,46000.0,8.93,8.94,8.92,8.92,46000.0
2012-10-09 15:20:00,8.92,8.93,8.92,8.92,38400.0,8.92,8.93,8.92,8.92,38400.0
2012-10-09 15:30:00,8.92,8.93,8.91,8.91,45200.0,8.92,8.93,8.91,8.91,45200.0
2012-10-09 15:40:00,8.91,8.92,8.89,8.9,66000.0,8.91,8.92,8.89,8.9,66000.0
2012-10-09 15:50:00,8.9,8.9,8.89,8.9,119200.0,8.9,8.9,8.89,8.9,119200.0
2012-10-10 09:30:00,8.9,8.93,8.86,8.93,17600.0,8.9,8.93,8.86,8.93,17600.0
2012-10-10 09:40:00,8.93,8.99,8.92,8.97,9200.0,8.93,8.99,8.92,8.97,9200.0
2012-10-10 09:50:00,8.98,8.99,8.95,8.98,33200.0,8.98,8.99,8.95,8.98,33200.0
2012-10-10 10:00:00,9.01,9.02,8.99,9.0,42000.0,9.01,9.02,8.99,9.0,42000.0
2012-10-10 10:10:00,9.0,9.01,8.97,8.98,27200.0,9.0,9.01,8.97,8.98,27200.0
2012-10-10 10:20:00,8.98,8.99,8.97,8.99,14400.0,8.98,8.99,8.97,8.99,14400.0
2012-10-10 10:30:00,8.99,9.0,8.98,9.0,15200.0,8.99,9.0,8.98,9.0,15200.0
2012-10-10 10:40:00,8.99,9.01,8.99,9.01,95600.0,8.99,9.01,8.99,9.01,95600.0
2012-10-10 10:50:00,9.0,9.01,8.99,8.99,9200.0,9.0,9.01,8.99,8.99,9200.0
2012-10-10 11:00:00,8.99,9.02,8.99,9.02,10000.0,8.99,9.02,8.99,9.02,10000.0
2012-10-10 11:10:00,9.02,9.02,9.0,9.01,10800.0,9.02,9.02,9.0,9.01,10800.0
2012-10-10 11:20:00,9.01,9.02,8.98,8.99,47600.0,9.01,9.02,8.98,8.99,47600.0
2012-10-10 11:30:00,8.98,8.99,8.96,8.97,15200.0,8.98,8.99,8.96,8.97,15200.0
2012-10-10 11:40:00,8.96,8.97,8.96,8.96,8800.0,8.96,8.97,8.96,8.96,8800.0
2012-10-10 11:50:00,8.96,8.97,8.95,8.96,8000.0,8.96,8.97,8.95,8.96,8000.0
2012-10-10 12:00:00,8.95,8.98,8.95,8.98,28000.0,8.95,8.98,8.95,8.98,28000.0
2012-10-10 12:10:00,8.98,8.99,8.93,8.94,48800.0,8.98,8.99,8.93,8.94,48800.0
2012-10-10 12:20:00,8.94,8.95,8.93,8.95,16400.0,8.94,8.95,8.93,8.95,16400.0
2012-10-10 12:30:00,8.95,8.96,8.95,8.96,14800.0,8.95,8.96,8.95,8.96,14800.0
2012-10-10 12:40:00,8.96,8.96,8.95,8.96,14400.0,8.96,8.96,8.95,8.96,14400.0
2012-10-10 12:50:00,8.96,8.97,8.95,8.96,38800.0,8.96,8.97,8.95,8.96,38800.0
2012-10-10 13:00:00,8.96,8.97,8.96,8.97,21200.0,8.96,8.97,8.96,8.97,21200.0
2012-10-10 13:10:00,8.97,8.97,8.94,8.94,39600.0,8.97,8.97,8.94,8.94,39600.0
2012-10-10 13:20:00,8.95,8.96,8.95,8.96,14800.0,8.95,8.96,8.95,8.96,14800.0
2012-10-10 13:30:00,8.96,8.97,8.95,8.96,30800.0,8.96,8.97,8.95,8.96,30800.0
2012-10-10 13:40:00,8.96,8.97,8.95,8.96,37600.0,8.96,8.97,8.95,8.96,37600.0
2012-10-10 13:50:00,8.96,8.97,8.96,8.97,29200.0,8.96,8.97,8.96,8.97,29200.0
2012-10-10 14:00:00,8.97,8.97,8.95,8.97,62400.0,8.97,8.97,8.95,8.97,62400.0
2012-10-10 14:10:00,8.96,8.96,8.94,8.95,16400.0,8.96,8.96,8.94,8.95,16400.0
2012-10-10 14:20:00,8.95,8.97,8.95,8.96,28000.0,8.95,8.97,8.95,8.96,28000.0
2012-10-10 14:30:00,8.96,8.96,8.95,8.95,11600.0,8.96,8.96,8.95,8.95,11600.0
2012-10-10 14:40:00,8.95,8.95,8.94,8.94,8000.0,8.95,8.95,8.94,8.94,8000.0
2012-10-10 14:50:00,8.94,8.94,8.92,8.94,67600.0,8.94,8.94,8.92,8.94,67600.0
2012-10-10 15:00:00,8.94,8.94,8.93,8.94,352400.0,8.94,8.94,8.93,8.94,352400.0
2012-10-10 15:10:00,8.94,8.95,8.9,8.91,64000.0,8.94,8.95,8.9,8.91,64000.0
2012-10-10 15:20:00,8.91,8.93,8.9,8.93,47600.0,8.91,8.93,8.9,8.93,47600.0
2012-10-10 15:30:00,8.93,8.93,8.9,8.9,75600.0,8.93,8.93,8.9,8.9,75600.0
2012-10-10 15:40:00,8.9,8.93,8.9,8.92,87200.0,8.9,8.93,8.9,8.92,87200.0
2012-10-10 15:50:00,8.92,8.93,8.9,8.93,142800.0,8.92,8.93,8.9,8.93,142800.0
2012-10-11 09:30:00,8.97,9.0,8.94,8.97,33200.0,8.97,9.0,8.94,8.97,33200.0
2012-10-11 09:40:00,8.97,8.98,8.97,8.98,13200.0,8.97,8.98,8.97,8.98,13200.0
2012-10-11 09:50:00,8.98,9.02,8.97,9.02,39200.0,8.98,9.02,8.97,9.02,39200.0
2012-10-11 10:00:00,9.01,9.04,9.01,9.02,73200.0,9.01,9.04,9.01,9.02,73200.0
2012-10-11 10:10:00,9.01,9.04,9.0,9.0,27600.0,9.01,9.04,9.0,9.0,27600.0
2012-10-11 10:20:00,8.99,9.01,8.98,8.99,15200.0,8.99,9.01,8.98,8.99,15200.0
2012-10-11 10:30:00,8.97,9.0,8.97,9.0,14000.0,8.97,9.0,8.97,9.0,14000.0
2012-10-11 10:40:00,8.99,9.03,8.99,9.02,50800.0,8.99,9.03,8.99,9.02,50800.0
2012-10-11 10:50:00,9.01,9.03,9.01,9.01,23200.0,9.01,9.03,9.01,9.01,23200.0
2012-10-11 11:00:00,9.01,9.01,8.99,9.0,26400.0,9.01,9.01,8.99,9.0,26400.0
2012-10-11 11:10:00,9.01,9.01,9.0,9.0,42400.0,9.01,9.01,9.0,9.0,42400.0
2012-10-11 11:20:00,8.99,9.0,8.99,8.99,13600.0,8.99,9.0,8.99,8.99,13600.0
2012-10-11 11:30:00,9.0,9.0,8.99,9.0,14800.0,9.0,9.0,8.99,9.0,14800.0
2012-10-11 11:40:00,9.0,9.0,8.99,8.99,18400.0,9.0,9.0,8.99,8.99,18400.0
2012-10-11 11:50:00,8.99,8.99,8.97,8.99,44000.0,8.99,8.99,8.97,8.99,44000.0
2012-10-11 12:00:00,8.99,9.0,8.97,8.99,39600.0,8.99,9.0,8.97,8.99,39600.0
2012-10-11 12:10:00,8.99,9.01,8.99,8.99,128400.0,8.99,9.01,8.99,8.99,128400.0
2012-10-11 12:20:00,8.99,9.0,8.99,8.99,23200.0,8.99,9.0,8.99,8.99,23200.0
2012-10-11 12:30:00,8.99,9.0,8.99,8.99,36800.0,8.99,9.0,8.99,8.99,36800.0
2012-10-11 12:40:00,8.99,9.0,8.99,9.0,23600.0,8.99,9.0,8.99,9.0,23600.0
2012-10-11 12:50:00,9.0,9.0,8.99,9.0,20000.0,9.0,9.0,8.99,9.0,20000.0
2012-10-11 13:00:00,9.0,9.0,8.99,9.0,24000.0,9.0,9.0,8.99,9.0,24000.0
2012-10-11 13:10:00,9.0,9.0,8.99,8.99,10400.0,9.0,9.0,8.99,8.99,10400.0
2012-10-11 13:20:00,8.99,9.0,8.99,9.0,40000.0,8.99,9.0,8.99,9.0,40000.0
2012-10-11 13:30:00,9.0,9.0,9.0,9.0,31600.0,9.0,9.0,9.0,9.0,31600.0
2012-10-11 13:40:00,9.0,9.0,8.98,8.98,24400.0,9.0,9.0,8.98,8.98,24400.0
2012-10-11 13:50:00,8.97,8.97,8.96,8.97,14800.0,8.97,8.97,8.96,8.97,14800.0
2012-10-11 14:00:00,8.98,8.98,8.97,8.98,10000.0,8.98,8.98,8.97,8.98,10000.0
2012-10-11 14:10:00,8.97,8.99,8.97,8.99,24400.0,8.97,8.99,8.97,8.99,24400.0
2012-10-11 14:20:00,8.99,8.99,8.98,8.99,16800.0,8.99,8.99,8.98,8.99,16800.0
2012-10-11 14:30:00,8.99,9.0,8.99,8.99,14400.0,8.99,9.0,8.99,8.99,14400.0
2012-10-11 14:40:00,9.0,9.0,8.97,8.98,14400.0,9.0,9.0,8.97,8.98,14400.0
2012-10-11 14:50:00,8.98,8.99,8.97,8.98,15600.0,8.98,8.99,8.97,8.98,15600.0
2012-10-11 15:00:00,8.97,9.0,8.97,8.98,32000.0,8.97,9.0,8.97,8.98,32000.0
2012-10-11 15:10:00,8.99,8.99,8.97,8.98,46800.0,8.99,8.99,8.97,8.98,46800.0
2012-10-11 15:20:00,8.98,8.99,8.97,8.98,60800.0,8.98,8.99,8.97,8.98,60800.0
2012-10-11 15:30:00,8.98,8.98,8.96,8.96,61200.0,8.98,8.98,8.96,8.96,61200.0
2012-10-11 15:40:00,8.96,8.97,8.95,8.95,73600.0,8.96,8.97,8.95,8.95,73600.0
2012-10-11 15:50:00,8.96,8.96,8.94,8.96,112000.0,8.96,8.96,8.94,8.96,112000.0
2012-10-12 09:30:00,8.97,8.99,8.97,8.97,12800.0,8.97,8.99,8.97,8.97,12800.0
2012-10-12 09:40:00,8.98,8.98,8.94,8.97,22000.0,8.98,8.98,8.94,8.97,22000.0
2012-10-12 09:50:00,8.97,9.0,8.97,9.0,10000.0,8.97,9.0,8.97,9.0,10000.0
2012-10-12 10:00:00,8.99,9.0,8.97,8.97,41200.0,8.99,9.0,8.97,8.97,41200.0
2012-10-12 10:10:00,8.97,8.98,8.94,8.97,96400.0,8.97,8.98,8.94,8.97,96400.0
2012-10-12 10:20:00,8.97,8.98,8.95,8.95,71600.0,8.97,8.98,8.95,8.95,71600.0
2012-10-12 10:30:00,8.95,8.96,8.95,8.96,12400.0,8.95,8.96,8.95,8.96,12400.0
2012-10-12 10:40:00,8.98,8.98,8.95,8.98,23600.0,8.98,8.98,8.95,8.98,23600.0
2012-10-12 10:50:00,8.98,9.0,8.98,8.99,40800.0,8.98,9.0,8.98,8.99,40800.0
2012-10-12 11:00:00,8.99,8.99,8.97,8.97,30800.0,8.99,8.99,8.97,8.97,30800.0
2012-10-12 11:10:00,8.97,8.97,8.95,8.97,20800.0,8.97,8.97,8.95,8.97,20800.0
2012-10-12 11:20:00,8.96,8.97,8.96,8.97,9600.0,8.96,8.97,8.96,8.97,9600.0
2012-10-12 11:30:00,8.97,8.97,8.95,8.97,74400.0,8.97,8.97,8.95,8.97,74400.0
2012-10-12 11:40:00,8.97,8.97,8.94,8.97,31600.0,8.97,8.97,8.94,8.97,31600.0
2012-10-12 11:50:00,8.97,8.97,8.97,8.97,20400.0,8.97,8.97,8.97,8.97,20400.0
2012-10-12 12:00:00,8.97,8.97,8.96,8.96,27200.0,8.97,8.97,8.96,8.96,27200.0
2012-10-12 12:10:00,8.95,8.95,8.93,8.94,77200.0,8.95,8.95,8.93,8.94,77200.0
2012-10-12 12:20:00,8.94,8.94,8.93,8.93,22000.0,8.94,8.94,8.93,8.93,22000.0
2012-10-12 12:30:00,8.93,8.94,8.93,8.94,19600.0,8.93,8.94,8.93,8.94,19600.0
2012-10-12 12:40:00,8.94,8.94,8.91,8.92,20800.0,8.94,8.94,8.91,8.92,20800.0
2012-10-12 12:50:00,8.91,8.92,8.9,8.92,11200.0,8.91,8.92,8.9,8.92,11200.0
2012-10-12 13:00:00,8.91,8.91,8.89,8.89,12400.0,8.91,8.91,8.89,8.89,12400.0
2012-10-12 13:10:00,8.9,8.93,8.89,8.93,43200.0,8.9,8.93,8.89,8.93,43200.0
2012-10-12 13:20:00,8.93,8.95,8.93,8.94,54800.0,8.93,8.95,8.93,8.94,54800.0
2012-10-12 13:30:00,8.94,8.94,8.9,8.91,58400.0,8.94,8.94,8.9,8.91,58400.0
2012-10-12 13:40:00,8.91,8.91,8.88,8.9,17200.0,8.91,8.91,8.88,8.9,17200.0
2012-10-12 13:50:00,8.9,8.9,8.89,8.9,18400.0,8.9,8.9,8.89,8.9,18400.0
2012-10-12 14:00:00,8.9,8.9,8.88,8.89,15200.0,8.9,8.9,8.88,8.89,15200.0
2012-10-12 14:10:00,8.88,8.89,8.87,8.87,14000.0,8.88,8.89,8.87,8.87,14000.0
2012-10-12 14:20:00,8.88,8.88,8.85,8.85,39200.0,8.88,8.88,8.85,8.85,39200.0
2012-10-12 14:30:00,8.85,8.87,8.84,8.87,19600.0,8.85,8.87,8.84,8.87,19600.0
2012-10-12 14:40:00,8.87,8.88,8.86,8.86,11600.0,8.87,8.88,8.86,8.86,11600.0
2012-10-12 14:50:00,8.86,8.9,8.86,8.88,12000.0,8.86,8.9,8.86,8.88,12000.0
2012-10-12 15:00:00,8.88,8.88,8.87,8.87,14400.0,8.88,8.88,8.87,8.87,14400.0
2012-10-12 15:10:00,8.87,8.89,8.87,8.89,11600.0,8.87,8.89,8.87,8.89,11600.0
2012-10-12 15:20:00,8.88,8.9,8.88,8.89,22000.0,8.88,8.9,8.88,8.89,22000.0
2012-10-12 15:30:00,8.89,8.89,8.87,8.88,25200.0,8.89,8.89,8.87,8.88,25200.0
2012-10-12 15:40:00,8.88,8.9,8.87,8.89,43200.0,8.88,8.9,8.87,8.89,43200.0
2012-10-12 15:50:00,8.88,8.92,8.88,8.9,188800.0,8.88,8.92,8.88,8.9,188800.0
2012-10-15 09:30:00,8.9,8.93,8.87,8.89,39200.0,8.9,8.93,8.87,8.89,39200.0
2012-10-15 09:40:00,8.88,8.89,8.84,8.84,55200.0,8.88,8.89,8.84,8.84,55200.0
2012-10-15 09:50:00,8.84,8.85,8.78,8.83,212400.0,8.84,8.85,8.78,8.83,212400.0
2012-10-15 10:00:00,8.82,8.86,8.8,8.8,44400.0,8.82,8.86,8.8,8.8,44400.0
2012-10-15 10:10:00,8.8,8.8,8.76,8.78,31600.0,8.8,8.8,8.76,8.78,31600.0
2012-10-15 10:20:00,8.78,8.79,8.77,8.78,42800.0,8.78,8.79,8.77,8.78,42800.0
2012-10-15 10:30:00,8.78,8.82,8.78,8.82,34400.0,8.78,8.82,8.78,8.82,34400.0
2012-10-15 10:40:00,8.81,8.83,8.81,8.82,26800.0,8.81,8.83,8.81,8.82,26800.0
2012-10-15 10:50:00,8.82,8.82,8.8,8.81,26400.0,8.82,8.82,8.8,8.81,26400.0
2012-10-15 11:00:00,8.81,8.88,8.81,8.87,158400.0,8.81,8.88,8.81,8.87,158400.0
2012-10-15 11:10:00,8.87,8.88,8.83,8.85,144000.0,8.87,8.88,8.83,8.85,144000.0
2012-10-15 11:20:00,8.85,8.86,8.81,8.82,27600.0,8.85,8.86,8.81,8.82,27600.0
2012-10-15 11:30:00,8.83,8.84,8.81,8.84,19600.0,8.83,8.84,8.81,8.84,19600.0
2012-10-15 11:40:00,8.84,8.85,8.84,8.84,31200.0,8.84,8.85,8.84,8.84,31200.0
2012-10-15 11:50:00,8.84,8.84,8.82,8.83,26000.0,8.84,8.84,8.82,8.83,26000.0
2012-10-15 12:00:00,8.83,8.83,8.81,8.83,50000.0,8.83,8.83,8.81,8.83,50000.0
2012-10-15 12:10:00,8.83,8.84,8.82,8.83,40000.0,8.83,8.84,8.82,8.83,40000.0
2012-10-15 12:20:00,8.83,8.85,8.82,8.85,47600.0,8.83,8.85,8.82,8.85,47600.0
2012-10-15 12:30:00,8.86,8.86,8.83,8.85,89200.0,8.86,8.86,8.83,8.85,89200.0
2012-10-15 12:40:00,8.85,8.89,8.84,8.88,52800.0,8.85,8.89,8.84,8.88,52800.0
2012-10-15 12:50:00,8.88,8.9,8.88,8.89,77600.0,8.88,8.9,8.88,8.89,77600.0
2012-10-15 13:00:00,8.89,8.9,8.88,8.88,22000.0,8.89,8.9,8.88,8.88,22000.0
2012-10-15 13:10:00,8.88,8.88,8.87,8.88,32800.0,8.88,8.88,8.87,8.88,32800.0
2012-10-15 13:20:00,8.88,8.88,8.87,8.88,32800.0,8.88,8.88,8.87,8.88,32800.0
2012-10-15 13:30:00,8.88,8.88,8.85,8.85,19600.0,8.88,8.88,8.85,8.85,19600.0
2012-10-15 13:40:00,8.85,8.86,8.84,8.86,26800.0,8.85,8.86,8.84,8.86,26800.0
2012-10-15 13:50:00,8.87,8.88,8.87,8.88,26400.0,8.87,8.88,8.87,8.88,26400.0
2012-10-15 14:00:00,8.88,8.88,8.88,8.88,22400.0,8.88,8.88,8.88,8.88,22400.0
2012-10-15 14:10:00,8.88,8.89,8.87,8.87,24000.0,8.88,8.89,8.87,8.87,24000.0
2012-10-15 14:20:00,8.87,8.87,8.85,8.85,12800.0,8.87,8.87,8.85,8.85,12800.0
2012-10-15 14:30:00,8.86,8.86,8.85,8.86,15200.0,8.86,8.86,8.85,8.86,15200.0
2012-10-15 14:40:00,8.86,8.86,8.84,8.85,15600.0,8.86,8.86,8.84,8.85,15600.0
2012-10-15 14:50:00,8.85,8.88,8.85,8.87,33600.0,8.85,8.88,8.85,8.87,33600.0
2012-10-15 15:00:00,8.87,8.88,8.87,8.88,41200.0,8.87,8.88,8.87,8.88,41200.0
2012-10-15 15:10:00,8.87,8.88,8.86,8.88,36000.0,8.87,8.88,8.86,8.88,36000.0
2012-10-15 15:20:00,8.88,8.88,8.86,8.87,54000.0,8.88,8.88,8.86,8.87,54000.0
2012-10-15 15:30:00,8.88,8.89,8.86,8.88,79200.0,8.88,8.89,8.86,8.88,79200.0
2012-10-15 15:40:00,8.88,8.9,8.87,8.9,73200.0,8.88,8.9,8.87,8.9,73200.0
2012-10-15 15:50:00,8.9,8.91,8.88,8.88,198000.0,8.9,8.91,8.88,8.88,198000.0
2012-10-16 09:30:00,8.9,8.95,8.88,8.93,42000.0,8.9,8.95,8.88,8.93,42000.0
2012-10-16 09:40:00,8.93,8.93,8.87,8.87,73200.0,8.93,8.93,8.87,8.87,73200.0
2012-10-16 09:50:00,8.87,8.9,8.85,8.9,90800.0,8.87,8.9,8.85,8.9,90800.0
2012-10-16 10:00:00,8.9,8.9,8.87,8.88,15200.0,8.9,8.9,8.87,8.88,15200.0
2012-10-16 10:10:00,8.88,8.88,8.87,8.88,18000.0,8.88,8.88,8.87,8.88,18000.0
2012-10-16 10:20:00,8.88,8.9,8.88,8.9,20800.0,8.88,8.9,8.88,8.9,20800.0
2012-10-16 10:30:00,8.89,8.9,8.87,8.87,34400.0,8.89,8.9,8.87,8.87,34400.0
2012-10-16 10:40:00,8.87,8.88,8.86,8.87,18800.0,8.87,8.88,8.86,8.87,18800.0
2012-10-16 10:50:00,8.86,8.88,8.85,8.87,32800.0,8.86,8.88,8.85,8.87,32800.0
2012-10-16 11:00:00,8.87,8.87,8.85,8.86,20000.0,8.87,8.87,8.85,8.86,20000.0
2012-10-16 11:10:00,8.86,8.86,8.85,8.86,41600.0,8.86,8.86,8.85,8.86,41600.0
2012-10-16 11:20:00,8.86,8.86,8.84,8.85,55600.0,8.86,8.86,8.84,8.85,55600.0
2012-10-16 11:30:00,8.85,8.86,8.84,8.85,39600.0,8.85,8.86,8.84,8.85,39600.0
2012-10-16 11:40:00,8.84,8.84,8.81,8.81,76800.0,8.84,8.84,8.81,8.81,76800.0
2012-10-16 11:50:00,8.81,8.81,8.79,8.79,49200.0,8.81,8.81,8.79,8.79,49200.0
2012-10-16 12:00:00,8.79,8.8,8.77,8.78,46800.0,8.79,8.8,8.77,8.78,46800.0
2012-10-16 12:10:00,8.78,8.78,8.76,8.77,45200.0,8.78,8.78,8.76,8.77,45200.0
2012-10-16 12:20:00,8.77,8.77,8.74,8.75,66400.0,8.77,8.77,8.74,8.75,66400.0
2012-10-16 12:30:00,8.75,8.77,8.75,8.76,71600.0,8.75,8.77,8.75,8.76,71600.0
2012-10-16 12:40:00,8.76,8.78,8.76,8.78,16400.0,8.76,8.78,8.76,8.78,16400.0
2012-10-16 12:50:00,8.77,8.77,8.74,8.74,32400.0,8.77,8.77,8.74,8.74,32400.0
2012-10-16 13:00:00,8.74,8.75,8.73,8.74,30000.0,8.74,8.75,8.73,8.74,30000.0
2012-10-16 13:10:00,8.74,8.74,8.7,8.7,30400.0,8.74,8.74,8.7,8.7,30400.0
2012-10-16 13:20:00,8.7,8.71,8.69,8.7,38000.0,8.7,8.71,8.69,8.7,38000.0
2012-10-16 13:30:00,8.7,8.71,8.7,8.7,27600.0,8.7,8.71,8.7,8.7,27600.0
2012-10-16 13:40:00,8.7,8.74,8.68,8.7,140800.0,8.7,8.74,8.68,8.7,140800.0
2012-10-16 13:50:00,8.7,8.71,8.69,8.71,32400.0,8.7,8.71,8.69,8.71,32400.0
2012-10-16 14:00:00,8.71,8.73,8.71,8.73,40800.0,8.71,8.73,8.71,8.73,40800.0
2012-10-16 14:10:00,8.73,8.74,8.73,8.74,30400.0,8.73,8.74,8.73,8.74,30400.0
2012-10-16 14:20:00,8.74,8.75,8.74,8.75,28400.0,8.74,8.75,8.74,8.75,28400.0
2012-10-16 14:30:00,8.75,8.75,8.72,8.72,40400.0,8.75,8.75,8.72,8.72,40400.0
2012-10-16 14:40:00,8.72,8.74,8.72,8.74,17600.0,8.72,8.74,8.72,8.74,17600.0
2012-10-16 14:50:00,8.74,8.75,8.74,8.75,25200.0,8.74,8.75,8.74,8.75,25200.0
2012-10-16 15:00:00,8.75,8.75,8.74,8.75,152000.0,8.75,8.75,8.74,8.75,152000.0
2012-10-16 15:10:00,8.75,8.75,8.74,8.75,60000.0,8.75,8.75,8.74,8.75,60000.0
2012-10-16 15:20:00,8.75,8.75,8.74,8.75,99200.0,8.75,8.75,8.74,8.75,99200.0
2012-10-16 15:30:00,8.75,8.75,8.74,8.74,68000.0,8.75,8.75,8.74,8.74,68000.0
2012-10-16 15:40:00,8.74,8.74,8.73,8.74,62000.0,8.74,8.74,8.73,8.74,62000.0
2012-10-16 15:50:00,8.74,8.75,8.74,8.74,217600.0,8.74,8.75,8.74,8.74,217600.0
2012-10-17 09:30:00,8.77,9.42,8.77,9.36,1385600.0,8.77,9.42,8.77,9.36,1385600.0
2012-10-17 09:40:00,9.38,9.4,9.3,9.33,1111200.0,9.38,9.4,9.3,9.33,1111200.0
2012-10-17 09:50:00,9.35,9.44,9.31,9.4,827600.0,9.35,9.44,9.31,9.4,827600.0
2012-10-17 10:00:00,9.4,9.71,9.4,9.52,801200.0,9.4,9.71,9.4,9.52,801200.0
2012-10-17 10:10:00,9.53,9.61,9.46,9.52,889200.0,9.53,9.61,9.46,9.52,889200.0
2012-10-17 10:20:00,9.52,9.68,9.51,9.67,626400.0,9.52,9.68,9.51,9.67,626400.0
2012-10-17 10:30:00,9.66,9.81,9.65,9.75,591600.0,9.66,9.81,9.65,9.75,591600.0
2012-10-17 10:40:00,9.75,9.86,9.71,9.81,670000.0,9.75,9.86,9.71,9.81,670000.0
2012-10-17 10:50:00,9.8,9.8,9.65,9.67,310000.0,9.8,9.8,9.65,9.67,310000.0
2012-10-17 11:00:00,9.67,9.74,9.66,9.67,185200.0,9.67,9.74,9.66,9.67,185200.0
2012-10-17 11:10:00,9.67,9.67,9.53,9.54,261200.0,9.67,9.67,9.53,9.54,261200.0
2012-10-17 11:20:00,9.53,9.56,9.51,9.55,169200.0,9.53,9.56,9.51,9.55,169200.0
2012-10-17 11:30:00,9.55,9.65,9.53,9.63,150400.0,9.55,9.65,9.53,9.63,150400.0
2012-10-17 11:40:00,9.63,9.66,9.61,9.65,120800.0,9.63,9.66,9.61,9.65,120800.0
2012-10-17 11:50:00,9.65,9.69,9.64,9.68,215600.0,9.65,9.69,9.64,9.68,215600.0
2012-10-17 12:00:00,9.67,9.7,9.65,9.68,108400.0,9.67,9.7,9.65,9.68,108400.0
2012-10-17 12:10:00,9.68,9.7,9.68,9.69,51200.0,9.68,9.7,9.68,9.69,51200.0
2012-10-17 12:20:00,9.7,9.74,9.66,9.69,69200.0,9.7,9.74,9.66,9.69,69200.0
2012-10-17 12:30:00,9.69,9.72,9.69,9.7,75600.0,9.69,9.72,9.69,9.7,75600.0
2012-10-17 12:40:00,9.71,9.79,9.71,9.78,134800.0,9.71,9.79,9.71,9.78,134800.0
2012-10-17 12:50:00,9.78,9.83,9.72,9.73,210000.0,9.78,9.83,9.72,9.73,210000.0
2012-10-17 13:00:00,9.73,9.76,9.68,9.69,84000.0,9.73,9.76,9.68,9.69,84000.0
2012-10-17 13:10:00,9.7,9.7,9.66,9.7,138000.0,9.7,9.7,9.66,9.7,138000.0
2012-10-17 13:20:00,9.7,9.74,9.7,9.7,95600.0,9.7,9.74,9.7,9.7,95600.0
2012-10-17 13:30:00,9.7,9.76,9.7,9.74,55600.0,9.7,9.76,9.7,9.74,55600.0
2012-10-17 13:40:00,9.74,9.74,9.72,9.73,104800.0,9.74,9.74,9.72,9.73,104800.0
2012-10-17 13:50:00,9.73,9.75,9.72,9.73,75600.0,9.73,9.75,9.72,9.73,75600.0
2012-10-17 14:00:00,9.73,9.73,9.72,9.72,83200.0,9.73,9.73,9.72,9.72,83200.0
2012-10-17 14:10:00,9.72,9.72,9.69,9.7,102800.0,9.72,9.72,9.69,9.7,102800.0
2012-10-17 14:20:00,9.7,9.7,9.69,9.7,78400.0,9.7,9.7,9.69,9.7,78400.0
2012-10-17 14:30:00,9.7,9.7,9.69,9.69,144000.0,9.7,9.7,9.69,9.69,144000.0
2012-10-17 14:40:00,9.69,9.69,9.64,9.65,182000.0,9.69,9.69,9.64,9.65,182000.0
2012-10-17 14:50:00,9.65,9.67,9.64,9.67,118400.0,9.65,9.67,9.64,9.67,118400.0
2012-10-17 15:00:00,9.67,9.67,9.61,9.63,143200.0,9.67,9.67,9.61,9.63,143200.0
2012-10-17 15:10:00,9.63,9.66,9.63,9.64,286800.0,9.63,9.66,9.63,9.64,286800.0
2012-10-17 15:20:00,9.65,9.69,9.63,9.68,212800.0,9.65,9.69,9.63,9.68,212800.0
2012-10-17 15:30:00,9.69,9.69,9.66,9.68,206800.0,9.69,9.69,9.66,9.68,206800.0
2012-10-17 15:40:00,9.68,9.7,9.67,9.7,274000.0,9.68,9.7,9.67,9.7,274000.0
2012-10-17 15:50:00,9.69,9.72,9.69,9.71,489600.0,9.69,9.72,9.69,9.71,489600.0
2012-10-18 09:30:00,9.7,9.79,9.68,9.72,79600.0,9.7,9.79,9.68,9.72,79600.0
2012-10-18 09:40:00,9.71,9.72,9.66,9.68,135200.0,9.71,9.72,9.66,9.68,135200.0
2012-10-18 09:50:00,9.66,9.72,9.66,9.71,88000.0,9.66,9.72,9.66,9.71,88000.0
2012-10-18 10:00:00,9.71,9.71,9.67,9.69,50400.0,9.71,9.71,9.67,9.69,50400.0
2012-10-18 10:10:00,9.69,9.69,9.64,9.64,55200.0,9.69,9.69,9.64,9.64,55200.0
2012-10-18 10:20:00,9.65,9.65,9.6,9.61,115600.0,9.65,9.65,9.6,9.61,115600.0
2012-10-18 10:30:00,9.61,9.66,9.61,9.64,36800.0,9.61,9.66,9.61,9.64,36800.0
2012-10-18 10:40:00,9.64,9.69,9.63,9.66,35200.0,9.64,9.69,9.63,9.66,35200.0
2012-10-18 10:50:00,9.66,9.66,9.65,9.66,50800.0,9.66,9.66,9.65,9.66,50800.0
2012-10-18 11:00:00,9.65,9.67,9.65,9.66,64800.0,9.65,9.67,9.65,9.66,64800.0
2012-10-18 11:10:00,9.66,9.69,9.65,9.67,64800.0,9.66,9.69,9.65,9.67,64800.0
2012-10-18 11:20:00,9.66,9.67,9.65,9.66,22800.0,9.66,9.67,9.65,9.66,22800.0
2012-10-18 11:30:00,9.65,9.66,9.65,9.65,30400.0,9.65,9.66,9.65,9.65,30400.0
2012-10-18 11:40:00,9.66,9.66,9.64,9.64,38400.0,9.66,9.66,9.64,9.64,38400.0
2012-10-18 11:50:00,9.64,9.66,9.64,9.65,41200.0,9.64,9.66,9.64,9.65,41200.0
2012-10-18 12:00:00,9.65,9.65,9.63,9.64,28800.0,9.65,9.65,9.63,9.64,28800.0
2012-10-18 12:10:00,9.64,9.65,9.63,9.65,24800.0,9.64,9.65,9.63,9.65,24800.0
2012-10-18 12:20:00,9.64,9.64,9.63,9.63,38400.0,9.64,9.64,9.63,9.63,38400.0
2012-10-18 12:30:00,9.63,9.65,9.62,9.64,46000.0,9.63,9.65,9.62,9.64,46000.0
2012-10-18 12:40:00,9.64,9.65,9.63,9.63,33200.0,9.64,9.65,9.63,9.63,33200.0
2012-10-18 12:50:00,9.63,9.65,9.62,9.63,30400.0,9.63,9.65,9.62,9.63,30400.0
2012-10-18 13:00:00,9.63,9.63,9.62,9.63,36000.0,9.63,9.63,9.62,9.63,36000.0
2012-10-18 13:10:00,9.62,9.64,9.62,9.63,45200.0,9.62,9.64,9.62,9.63,45200.0
2012-10-18 13:20:00,9.63,9.67,9.63,9.65,34800.0,9.63,9.67,9.63,9.65,34800.0
2012-10-18 13:30:00,9.65,9.68,9.63,9.64,44400.0,9.65,9.68,9.63,9.64,44400.0
2012-10-18 13:40:00,9.63,9.65,9.63,9.63,18400.0,9.63,9.65,9.63,9.63,18400.0
2012-10-18 13:50:00,9.63,9.67,9.63,9.65,22000.0,9.63,9.67,9.63,9.65,22000.0
2012-10-18 14:00:00,9.65,9.67,9.63,9.63,36800.0,9.65,9.67,9.63,9.63,36800.0
2012-10-18 14:10:00,9.63,9.64,9.63,9.64,20800.0,9.63,9.64,9.63,9.64,20800.0
2012-10-18 14:20:00,9.63,9.63,9.61,9.62,28400.0,9.63,9.63,9.61,9.62,28400.0
2012-10-18 14:30:00,9.62,9.64,9.62,9.64,48800.0,9.62,9.64,9.62,9.64,48800.0
2012-10-18 14:40:00,9.63,9.66,9.63,9.65,39600.0,9.63,9.66,9.63,9.65,39600.0
2012-10-18 14:50:00,9.65,9.66,9.65,9.65,41200.0,9.65,9.66,9.65,9.65,41200.0
2012-10-18 15:00:00,9.65,9.65,9.63,9.64,40800.0,9.65,9.65,9.63,9.64,40800.0
2012-10-18 15:10:00,9.64,9.65,9.63,9.63,58800.0,9.64,9.65,9.63,9.63,58800.0
2012-10-18 15:20:00,9.64,9.66,9.64,9.65,66000.0,9.64,9.66,9.64,9.65,66000.0
2012-10-18 15:30:00,9.65,9.67,9.64,9.66,88800.0,9.65,9.67,9.64,9.66,88800.0
2012-10-18 15:40:00,9.67,9.69,9.65,9.68,129600.0,9.67,9.69,9.65,9.68,129600.0
2012-10-18 15:50:00,9.68,9.72,9.68,9.71,244400.0,9.68,9.72,9.68,9.71,244400.0
2012-10-19 09:30:00,9.65,9.71,9.62,9.63,117200.0,9.65,9.71,9.62,9.63,117200.0
2012-10-19 09:40:00,9.63,9.63,9.6,9.61,43600.0,9.63,9.63,9.6,9.61,43600.0
2012-10-19 09:50:00,9.6,9.67,9.59,9.66,64800.0,9.6,9.67,9.59,9.66,64800.0
2012-10-19 10:00:00,9.67,9.67,9.64,9.67,30000.0,9.67,9.67,9.64,9.67,30000.0
2012-10-19 10:10:00,9.67,9.67,9.64,9.65,36400.0,9.67,9.67,9.64,9.65,36400.0
2012-10-19 10:20:00,9.65,9.67,9.65,9.67,21200.0,9.65,9.67,9.65,9.67,21200.0
2012-10-19 10:30:00,9.66,9.68,9.66,9.67,27600.0,9.66,9.68,9.66,9.67,27600.0
2012-10-19 10:40:00,9.67,9.72,9.67,9.7,34400.0,9.67,9.72,9.67,9.7,34400.0
2012-10-19 10:50:00,9.69,9.7,9.68,9.69,15600.0,9.69,9.7,9.68,9.69,15600.0
2012-10-19 11:00:00,9.69,9.69,9.64,9.64,28800.0,9.69,9.69,9.64,9.64,28800.0
2012-10-19 11:10:00,9.64,9.64,9.6,9.61,19200.0,9.64,9.64,9.6,9.61,19200.0
2012-10-19 11:20:00,9.61,9.63,9.61,9.63,38400.0,9.61,9.63,9.61,9.63,38400.0
2012-10-19 11:30:00,9.63,9.66,9.63,9.65,30400.0,9.63,9.66,9.63,9.65,30400.0
2012-10-19 11:40:00,9.65,9.65,9.63,9.63,30800.0,9.65,9.65,9.63,9.63,30800.0
2012-10-19 11:50:00,9.63,9.68,9.63,9.68,44000.0,9.63,9.68,9.63,9.68,44000.0
2012-10-19 12:00:00,9.68,9.68,9.64,9.64,30400.0,9.68,9.68,9.64,9.64,30400.0
2012-10-19 12:10:00,9.63,9.63,9.59,9.59,22400.0,9.63,9.63,9.59,9.59,22400.0
2012-10-19 12:20:00,9.6,9.63,9.59,9.62,46400.0,9.6,9.63,9.59,9.62,46400.0
2012-10-19 12:30:00,9.62,9.67,9.62,9.66,36800.0,9.62,9.67,9.62,9.66,36800.0
2012-10-19 12:40:00,9.65,9.65,9.64,9.65,17200.0,9.65,9.65,9.64,9.65,17200.0
2012-10-19 12:50:00,9.65,9.65,9.62,9.63,59600.0,9.65,9.65,9.62,9.63,59600.0
2012-10-19 13:00:00,9.63,9.63,9.61,9.62,31200.0,9.63,9.63,9.61,9.62,31200.0
2012-10-19 13:10:00,9.63,9.64,9.62,9.63,23600.0,9.63,9.64,9.62,9.63,23600.0
2012-10-19 13:20:00,9.63,9.65,9.63,9.65,22800.0,9.63,9.65,9.63,9.65,22800.0
2012-10-19 13:30:00,9.65,9.65,9.62,9.62,27200.0,9.65,9.65,9.62,9.62,27200.0
2012-10-19 13:40:00,9.61,9.61,9.57,9.59,37600.0,9.61,9.61,9.57,9.59,37600.0
2012-10-19 13:50:00,9.59,9.63,9.59,9.63,40000.0,9.59,9.63,9.59,9.63,40000.0
2012-10-19 14:00:00,9.63,9.66,9.62,9.65,28000.0,9.63,9.66,9.62,9.65,28000.0
2012-10-19 14:10:00,9.65,9.66,9.65,9.65,36000.0,9.65,9.66,9.65,9.65,36000.0
2012-10-19 14:20:00,9.65,9.67,9.63,9.65,100400.0,9.65,9.67,9.63,9.65,100400.0
2012-10-19 14:30:00,9.66,9.67,9.63,9.63,68800.0,9.66,9.67,9.63,9.63,68800.0
2012-10-19 14:40:00,9.63,9.63,9.6,9.61,53600.0,9.63,9.63,9.6,9.61,53600.0
2012-10-19 14:50:00,9.61,9.63,9.59,9.63,81200.0,9.61,9.63,9.59,9.63,81200.0
2012-10-19 15:00:00,9.62,9.62,9.59,9.6,46000.0,9.62,9.62,9.59,9.6,46000.0
2012-10-19 15:10:00,9.6,9.6,9.57,9.59,116000.0,9.6,9.6,9.57,9.59,116000.0
2012-10-19 15:20:00,9.59,9.62,9.58,9.62,61600.0,9.59,9.62,9.58,9.62,61600.0
2012-10-19 15:30:00,9.61,9.63,9.6,9.62,70800.0,9.61,9.63,9.6,9.62,70800.0
2012-10-19 15:40:00,9.62,9.64,9.61,9.63,90000.0,9.62,9.64,9.61,9.63,90000.0
2012-10-19 15:50:00,9.63,9.67,9.62,9.62,138000.0,9.63,9.67,9.62,9.62,138000.0
2012-10-22 09:30:00,9.56,9.6,9.46,9.55,54800.0,9.56,9.6,9.46,9.55,54800.0
2012-10-22 09:40:00,9.56,9.58,9.56,9.57,17600.0,9.56,9.58,9.56,9.57,17600.0
2012-10-22 09:50:00,9.58,9.58,9.54,9.55,19200.0,9.58,9.58,9.54,9.55,19200.0
2012-10-22 10:00:00,9.56,9.59,9.56,9.59,53600.0,9.56,9.59,9.56,9.59,53600.0
2012-10-22 10:10:00,9.58,9.58,9.56,9.56,32400.0,9.58,9.58,9.56,9.56,32400.0
2012-10-22 10:20:00,9.57,9.59,9.56,9.56,16800.0,9.57,9.59,9.56,9.56,16800.0
2012-10-22 10:30:00,9.57,9.57,9.52,9.53,45200.0,9.57,9.57,9.52,9.53,45200.0
2012-10-22 10:40:00,9.53,9.56,9.52,9.53,47600.0,9.53,9.56,9.52,9.53,47600.0
2012-10-22 10:50:00,9.53,9.55,9.52,9.55,21600.0,9.53,9.55,9.52,9.55,21600.0
2012-10-22 11:00:00,9.55,9.57,9.55,9.55,41600.0,9.55,9.57,9.55,9.55,41600.0
2012-10-22 11:10:00,9.55,9.56,9.54,9.55,22800.0,9.55,9.56,9.54,9.55,22800.0
2012-10-22 11:20:00,9.55,9.55,9.53,9.55,24800.0,9.55,9.55,9.53,9.55,24800.0
2012-10-22 11:30:00,9.55,9.55,9.53,9.53,26800.0,9.55,9.55,9.53,9.53,26800.0
2012-10-22 11:40:00,9.53,9.56,9.53,9.55,20000.0,9.53,9.56,9.53,9.55,20000.0
2012-10-22 11:50:00,9.55,9.55,9.54,9.55,14800.0,9.55,9.55,9.54,9.55,14800.0
2012-10-22 12:00:00,9.55,9.57,9.54,9.57,23200.0,9.55,9.57,9.54,9.57,23200.0
2012-10-22 12:10:00,9.57,9.57,9.56,9.56,10800.0,9.57,9.57,9.56,9.56,10800.0
2012-10-22 12:20:00,9.56,9.58,9.56,9.56,16000.0,9.56,9.58,9.56,9.56,16000.0
2012-10-22 12:30:00,9.57,9.58,9.55,9.55,8400.0,9.57,9.58,9.55,9.55,8400.0
2012-10-22 12:40:00,9.55,9.56,9.55,9.55,4000.0,9.55,9.56,9.55,9.55,4000.0
2012-10-22 12:50:00,9.56,9.56,9.52,9.53,19200.0,9.56,9.56,9.52,9.53,19200.0
2012-10-22 13:00:00,9.53,9.57,9.53,9.55,31600.0,9.53,9.57,9.53,9.55,31600.0
2012-10-22 13:10:00,9.55,9.55,9.53,9.53,20800.0,9.55,9.55,9.53,9.53,20800.0
2012-10-22 13:20:00,9.53,9.53,9.53,9.53,34000.0,9.53,9.53,9.53,9.53,34000.0
2012-10-22 13:30:00,9.53,9.53,9.51,9.53,48400.0,9.53,9.53,9.51,9.53,48400.0
2012-10-22 13:40:00,9.53,9.53,9.51,9.53,22000.0,9.53,9.53,9.51,9.53,22000.0
2012-10-22 13:50:00,9.53,9.53,9.51,9.51,43200.0,9.53,9.53,9.51,9.51,43200.0
2012-10-22 14:00:00,9.51,9.52,9.51,9.51,22000.0,9.51,9.52,9.51,9.51,22000.0
2012-10-22 14:10:00,9.52,9.55,9.52,9.54,21600.0,9.52,9.55,9.52,9.54,21600.0
2012-10-22 14:20:00,9.54,9.54,9.53,9.53,12800.0,9.54,9.54,9.53,9.53,12800.0
2012-10-22 14:30:00,9.53,9.53,9.53,9.53,38000.0,9.53,9.53,9.53,9.53,38000.0
2012-10-22 14:40:00,9.53,9.54,9.53,9.53,50400.0,9.53,9.54,9.53,9.53,50400.0
2012-10-22 14:50:00,9.53,9.53,9.53,9.53,54800.0,9.53,9.53,9.53,9.53,54800.0
2012-10-22 15:00:00,9.53,9.56,9.53,9.55,73600.0,9.53,9.56,9.53,9.55,73600.0
2012-10-22 15:10:00,9.56,9.59,9.54,9.58,98400.0,9.56,9.59,9.54,9.58,98400.0
2012-10-22 15:20:00,9.58,9.58,9.55,9.56,48400.0,9.58,9.58,9.55,9.56,48400.0
2012-10-22 15:30:00,9.56,9.61,9.55,9.58,107600.0,9.56,9.61,9.55,9.58,107600.0
2012-10-22 15:40:00,9.58,9.59,9.55,9.55,128000.0,9.58,9.59,9.55,9.55,128000.0
2012-10-22 15:50:00,9.55,9.62,9.55,9.61,182800.0,9.55,9.62,9.55,9.61,182800.0
2012-10-23 09:30:00,9.49,9.92,9.45,9.76,342800.0,9.49,9.92,9.45,9.76,342800.0
2012-10-23 09:40:00,9.76,9.91,9.7,9.85,283600.0,9.76,9.91,9.7,9.85,283600.0
2012-10-23 09:50:00,9.85,9.9,9.75,9.76,245600.0,9.85,9.9,9.75,9.76,245600.0
2012-10-23 10:00:00,9.76,9.83,9.76,9.81,152000.0,9.76,9.83,9.76,9.81,152000.0
2012-10-23 10:10:00,9.81,9.81,9.76,9.77,67200.0,9.81,9.81,9.76,9.77,67200.0
2012-10-23 10:20:00,9.78,9.87,9.76,9.79,146400.0,9.78,9.87,9.76,9.79,146400.0
2012-10-23 10:30:00,9.78,9.79,9.67,9.69,115600.0,9.78,9.79,9.67,9.69,115600.0
2012-10-23 10:40:00,9.69,9.76,9.67,9.75,119600.0,9.69,9.76,9.67,9.75,119600.0
2012-10-23 10:50:00,9.74,9.74,9.65,9.71,114800.0,9.74,9.74,9.65,9.71,114800.0
2012-10-23 11:00:00,9.71,9.72,9.63,9.63,113200.0,9.71,9.72,9.63,9.63,113200.0
2012-10-23 11:10:00,9.63,9.65,9.59,9.62,118000.0,9.63,9.65,9.59,9.62,118000.0
2012-10-23 11:20:00,9.62,9.66,9.59,9.62,114800.0,9.62,9.66,9.59,9.62,114800.0
2012-10-23 11:30:00,9.61,9.66,9.61,9.66,178000.0,9.61,9.66,9.61,9.66,178000.0
2012-10-23 11:40:00,9.65,9.75,9.65,9.75,73600.0,9.65,9.75,9.65,9.75,73600.0
2012-10-23 11:50:00,9.74,9.74,9.71,9.72,87200.0,9.74,9.74,9.71,9.72,87200.0
2012-10-23 12:00:00,9.72,9.72,9.7,9.7,61600.0,9.72,9.72,9.7,9.7,61600.0
2012-10-23 12:10:00,9.7,9.7,9.66,9.66,47600.0,9.7,9.7,9.66,9.66,47600.0
2012-10-23 12:20:00,9.66,9.67,9.63,9.66,55600.0,9.66,9.67,9.63,9.66,55600.0
2012-10-23 12:30:00,9.65,9.7,9.64,9.64,71600.0,9.65,9.7,9.64,9.64,71600.0
2012-10-23 12:40:00,9.63,9.66,9.63,9.63,97200.0,9.63,9.66,9.63,9.63,97200.0
2012-10-23 12:50:00,9.63,9.68,9.63,9.65,46400.0,9.63,9.68,9.63,9.65,46400.0
2012-10-23 13:00:00,9.66,9.67,9.64,9.65,52800.0,9.66,9.67,9.64,9.65,52800.0
2012-10-23 13:10:00,9.66,9.69,9.65,9.65,36000.0,9.66,9.69,9.65,9.65,36000.0
2012-10-23 13:20:00,9.64,9.66,9.64,9.64,42000.0,9.64,9.66,9.64,9.64,42000.0
2012-10-23 13:30:00,9.63,9.65,9.63,9.64,36400.0,9.63,9.65,9.63,9.64,36400.0
2012-10-23 13:40:00,9.64,9.64,9.63,9.63,46000.0,9.64,9.64,9.63,9.63,46000.0
2012-10-23 13:50:00,9.63,9.65,9.63,9.65,44800.0,9.63,9.65,9.63,9.65,44800.0
2012-10-23 14:00:00,9.66,9.74,9.66,9.72,109600.0,9.66,9.74,9.66,9.72,109600.0
2012-10-23 14:10:00,9.72,9.74,9.51,9.63,482400.0,9.72,9.74,9.51,9.63,482400.0
2012-10-23 14:20:00,9.63,9.63,9.61,9.62,55600.0,9.63,9.63,9.61,9.62,55600.0
2012-10-23 14:30:00,9.62,9.72,9.62,9.71,98000.0,9.62,9.72,9.62,9.71,98000.0
2012-10-23 14:40:00,9.7,9.72,9.69,9.7,98000.0,9.7,9.72,9.69,9.7,98000.0
2012-10-23 14:50:00,9.7,9.72,9.62,9.62,163600.0,9.7,9.72,9.62,9.62,163600.0
2012-10-23 15:00:00,9.63,9.68,9.63,9.65,121200.0,9.63,9.68,9.63,9.65,121200.0
2012-10-23 15:10:00,9.65,9.69,9.65,9.65,167600.0,9.65,9.69,9.65,9.65,167600.0
2012-10-23 15:20:00,9.65,9.68,9.63,9.63,74800.0,9.65,9.68,9.63,9.63,74800.0
2012-10-23 15:30:00,9.63,9.66,9.63,9.64,100800.0,9.63,9.66,9.63,9.64,100800.0
2012-10-23 15:40:00,9.64,9.65,9.62,9.63,140000.0,9.64,9.65,9.62,9.63,140000.0
2012-10-23 15:50:00,9.63,9.66,9.62,9.62,545200.0,9.63,9.66,9.62,9.62,545200.0
2012-10-24 09:30:00,9.54,9.76,9.54,9.7,229200.0,9.54,9.76,9.54,9.7,229200.0
2012-10-24 09:40:00,9.7,9.72,9.67,9.7,100000.0,9.7,9.72,9.67,9.7,100000.0
2012-10-24 09:50:00,9.69,9.72,9.68,9.7,130000.0,9.69,9.72,9.68,9.7,130000.0
2012-10-24 10:00:00,9.7,9.71,9.63,9.63,96800.0,9.7,9.71,9.63,9.63,96800.0
2012-10-24 10:10:00,9.63,9.7,9.62,9.67,82000.0,9.63,9.7,9.62,9.67,82000.0
2012-10-24 10:20:00,9.68,9.7,9.65,9.65,52400.0,9.68,9.7,9.65,9.65,52400.0
2012-10-24 10:30:00,9.66,9.69,9.62,9.66,62000.0,9.66,9.69,9.62,9.66,62000.0
2012-10-24 10:40:00,9.66,9.69,9.66,9.66,66400.0,9.66,9.69,9.66,9.66,66400.0
2012-10-24 10:50:00,9.65,9.65,9.61,9.62,56800.0,9.65,9.65,9.61,9.62,56800.0
2012-10-24 11:00:00,9.62,9.67,9.61,9.61,70000.0,9.62,9.67,9.61,9.61,70000.0
2012-10-24 11:10:00,9.62,9.63,9.59,9.61,31200.0,9.62,9.63,9.59,9.61,31200.0
2012-10-24 11:20:00,9.61,9.63,9.6,9.63,61200.0,9.61,9.63,9.6,9.63,61200.0
2012-10-24 11:30:00,9.62,9.66,9.62,9.66,68400.0,9.62,9.66,9.62,9.66,68400.0
2012-10-24 11:40:00,9.65,9.66,9.62,9.63,71600.0,9.65,9.66,9.62,9.63,71600.0
2012-10-24 11:50:00,9.63,9.64,9.62,9.62,35600.0,9.63,9.64,9.62,9.62,35600.0
2012-10-24 12:00:00,9.63,9.67,9.63,9.67,52000.0,9.63,9.67,9.63,9.67,52000.0
2012-10-24 12:10:00,9.67,9.69,9.67,9.67,40400.0,9.67,9.69,9.67,9.67,40400.0
2012-10-24 12:20:00,9.67,9.67,9.65,9.66,31200.0,9.67,9.67,9.65,9.66,31200.0
2012-10-24 12:30:00,9.66,9.67,9.63,9.63,36400.0,9.66,9.67,9.63,9.63,36400.0
2012-10-24 12:40:00,9.63,9.66,9.63,9.65,27600.0,9.63,9.66,9.63,9.65,27600.0
2012-10-24 12:50:00,9.66,9.66,9.64,9.65,24000.0,9.66,9.66,9.64,9.65,24000.0
2012-10-24 13:00:00,9.65,9.66,9.62,9.62,29200.0,9.65,9.66,9.62,9.62,29200.0
2012-10-24 13:10:00,9.63,9.64,9.62,9.62,37200.0,9.63,9.64,9.62,9.62,37200.0
2012-10-24 13:20:00,9.62,9.64,9.62,9.62,25600.0,9.62,9.64,9.62,9.62,25600.0
2012-10-24 13:30:00,9.62,9.63,9.61,9.62,17600.0,9.62,9.63,9.61,9.62,17600.0
2012-10-24 13:40:00,9.62,9.65,9.62,9.64,80800.0,9.62,9.65,9.62,9.64,80800.0
2012-10-24 13:50:00,9.63,9.65,9.62,9.62,63600.0,9.63,9.65,9.62,9.62,63600.0
2012-10-24 14:00:00,9.62,9.65,9.62,9.63,61200.0,9.62,9.65,9.62,9.63,61200.0
2012-10-24 14:10:00,9.63,9.65,9.62,9.63,78800.0,9.63,9.65,9.62,9.63,78800.0
2012-10-24 14:20:00,9.63,9.65,9.61,9.65,53600.0,9.63,9.65,9.61,9.65,53600.0
2012-10-24 14:30:00,9.64,9.65,9.61,9.61,78000.0,9.64,9.65,9.61,9.61,78000.0
2012-10-24 14:40:00,9.62,9.66,9.61,9.65,81600.0,9.62,9.66,9.61,9.65,81600.0
2012-10-24 14:50:00,9.65,9.66,9.63,9.64,94400.0,9.65,9.66,9.63,9.64,94400.0
2012-10-24 15:00:00,9.63,9.65,9.62,9.64,106000.0,9.63,9.65,9.62,9.64,106000.0
2012-10-24 15:10:00,9.63,9.64,9.62,9.62,78800.0,9.63,9.64,9.62,9.62,78800.0
2012-10-24 15:20:00,9.62,9.64,9.62,9.63,90000.0,9.62,9.64,9.62,9.63,90000.0
2012-10-24 15:30:00,9.63,9.63,9.62,9.63,95600.0,9.63,9.63,9.62,9.63,95600.0
2012-10-24 15:40:00,9.63,9.63,9.61,9.63,156000.0,9.63,9.63,9.61,9.63,156000.0
2012-10-24 15:50:00,9.62,9.65,9.62,9.64,319200.0,9.62,9.65,9.62,9.64,319200.0
2012-10-25 09:30:00,9.74,9.8,9.71,9.75,120000.0,9.74,9.8,9.71,9.75,120000.0
2012-10-25 09:40:00,9.74,9.74,9.64,9.68,95200.0,9.74,9.74,9.64,9.68,95200.0
2012-10-25 09:50:00,9.68,9.71,9.67,9.7,42800.0,9.68,9.71,9.67,9.7,42800.0
2012-10-25 10:00:00,9.69,9.72,9.66,9.67,78000.0,9.69,9.72,9.66,9.67,78000.0
2012-10-25 10:10:00,9.67,9.7,9.65,9.65,406400.0,9.67,9.7,9.65,9.65,406400.0
2012-10-25 10:20:00,9.65,9.67,9.63,9.64,38000.0,9.65,9.67,9.63,9.64,38000.0
2012-10-25 10:30:00,9.63,9.66,9.63,9.64,40800.0,9.63,9.66,9.63,9.64,40800.0
2012-10-25 10:40:00,9.63,9.65,9.63,9.65,34800.0,9.63,9.65,9.63,9.65,34800.0
2012-10-25 10:50:00,9.64,9.66,9.64,9.65,66800.0,9.64,9.66,9.64,9.65,66800.0
2012-10-25 11:00:00,9.64,9.65,9.64,9.65,53200.0,9.64,9.65,9.64,9.65,53200.0
2012-10-25 11:10:00,9.65,9.65,9.62,9.65,44800.0,9.65,9.65,9.62,9.65,44800.0
2012-10-25 11:20:00,9.64,9.65,9.62,9.63,75600.0,9.64,9.65,9.62,9.63,75600.0
2012-10-25 11:30:00,9.62,9.63,9.61,9.61,55200.0,9.62,9.63,9.61,9.61,55200.0
2012-10-25 11:40:00,9.62,9.66,9.62,9.62,65200.0,9.62,9.66,9.62,9.62,65200.0
2012-10-25 11:50:00,9.62,9.66,9.61,9.65,64800.0,9.62,9.66,9.61,9.65,64800.0
2012-10-25 12:00:00,9.65,9.67,9.61,9.65,77200.0,9.65,9.67,9.61,9.65,77200.0
2012-10-25 12:10:00,9.65,9.66,9.62,9.62,43200.0,9.65,9.66,9.62,9.62,43200.0
2012-10-25 12:20:00,9.62,9.65,9.62,9.63,46000.0,9.62,9.65,9.62,9.63,46000.0
2012-10-25 12:30:00,9.64,9.67,9.63,9.64,40800.0,9.64,9.67,9.63,9.64,40800.0
2012-10-25 12:40:00,9.64,9.65,9.63,9.65,91200.0,9.64,9.65,9.63,9.65,91200.0
2012-10-25 12:50:00,9.65,9.67,9.64,9.65,46400.0,9.65,9.67,9.64,9.65,46400.0
2012-10-25 13:00:00,9.65,9.66,9.63,9.63,55200.0,9.65,9.66,9.63,9.63,55200.0
2012-10-25 13:10:00,9.63,9.65,9.62,9.62,52800.0,9.63,9.65,9.62,9.62,52800.0
2012-10-25 13:20:00,9.62,9.65,9.6,9.63,46000.0,9.62,9.65,9.6,9.63,46000.0
2012-10-25 13:30:00,9.63,9.65,9.6,9.63,126000.0,9.63,9.65,9.6,9.63,126000.0
2012-10-25 13:40:00,9.63,9.64,9.62,9.62,29200.0,9.63,9.64,9.62,9.62,29200.0
2012-10-25 13:50:00,9.62,9.63,9.62,9.62,34800.0,9.62,9.63,9.62,9.62,34800.0
2012-10-25 14:00:00,9.62,9.63,9.62,9.62,38800.0,9.62,9.63,9.62,9.62,38800.0
2012-10-25 14:10:00,9.62,9.64,9.62,9.63,54400.0,9.62,9.64,9.62,9.63,54400.0
2012-10-25 14:20:00,9.63,9.63,9.62,9.62,67200.0,9.63,9.63,9.62,9.62,67200.0
2012-10-25 14:30:00,9.62,9.63,9.62,9.63,39200.0,9.62,9.63,9.62,9.63,39200.0
2012-10-25 14:40:00,9.63,9.64,9.62,9.63,42400.0,9.63,9.64,9.62,9.63,42400.0
2012-10-25 14:50:00,9.62,9.63,9.62,9.62,53200.0,9.62,9.63,9.62,9.62,53200.0
2012-10-25 15:00:00,9.62,9.63,9.62,9.62,53200.0,9.62,9.63,9.62,9.62,53200.0
2012-10-25 15:10:00,9.62,9.64,9.62,9.62,162400.0,9.62,9.64,9.62,9.62,162400.0
2012-10-25 15:20:00,9.62,9.64,9.62,9.63,60400.0,9.62,9.64,9.62,9.63,60400.0
2012-10-25 15:30:00,9.63,9.64,9.61,9.61,76800.0,9.63,9.64,9.61,9.61,76800.0
2012-10-25 15:40:00,9.61,9.62,9.6,9.62,91600.0,9.61,9.62,9.6,9.62,91600.0
2012-10-25 15:50:00,9.62,9.64,9.61,9.63,253600.0,9.62,9.64,9.61,9.63,253600.0
2012-10-26 09:30:00,9.63,9.72,9.63,9.68,102800.0,9.63,9.72,9.63,9.68,102800.0
2012-10-26 09:40:00,9.68,9.69,9.65,9.67,42800.0,9.68,9.69,9.65,9.67,42800.0
2012-10-26 09:50:00,9.67,9.68,9.62,9.64,206400.0,9.67,9.68,9.62,9.64,206400.0
2012-10-26 10:00:00,9.64,9.65,9.62,9.63,96000.0,9.64,9.65,9.62,9.63,96000.0
2012-10-26 10:10:00,9.63,9.66,9.62,9.63,48000.0,9.63,9.66,9.62,9.63,48000.0
2012-10-26 10:20:00,9.63,9.63,9.62,9.63,60800.0,9.63,9.63,9.62,9.63,60800.0
2012-10-26 10:30:00,9.62,9.63,9.61,9.63,54400.0,9.62,9.63,9.61,9.63,54400.0
2012-10-26 10:40:00,9.63,9.63,9.6,9.61,75200.0,9.63,9.63,9.6,9.61,75200.0
2012-10-26 10:50:00,9.61,9.64,9.6,9.63,52400.0,9.61,9.64,9.6,9.63,52400.0
2012-10-26 11:00:00,9.63,9.64,9.61,9.62,522800.0,9.63,9.64,9.61,9.62,522800.0
2012-10-26 11:10:00,9.62,9.63,9.62,9.62,143600.0,9.62,9.63,9.62,9.62,143600.0
2012-10-26 11:20:00,9.62,9.62,9.61,9.62,28000.0,9.62,9.62,9.61,9.62,28000.0
2012-10-26 11:30:00,9.63,9.63,9.62,9.62,56000.0,9.63,9.63,9.62,9.62,56000.0
2012-10-26 11:40:00,9.62,9.63,9.61,9.61,87200.0,9.62,9.63,9.61,9.61,87200.0
2012-10-26 11:50:00,9.61,9.63,9.61,9.61,52400.0,9.61,9.63,9.61,9.61,52400.0
2012-10-26 12:00:00,9.61,9.61,9.56,9.56,56800.0,9.61,9.61,9.56,9.56,56800.0
2012-10-26 12:10:00,9.56,9.57,9.56,9.56,26000.0,9.56,9.57,9.56,9.56,26000.0
2012-10-26 12:20:00,9.56,9.56,9.52,9.54,48800.0,9.56,9.56,9.52,9.54,48800.0
2012-10-26 12:30:00,9.54,9.55,9.5,9.51,41600.0,9.54,9.55,9.5,9.51,41600.0
2012-10-26 12:40:00,9.51,9.54,9.51,9.54,22400.0,9.51,9.54,9.51,9.54,22400.0
2012-10-26 12:50:00,9.54,9.56,9.53,9.55,35200.0,9.54,9.56,9.53,9.55,35200.0
2012-10-26 13:00:00,9.55,9.55,9.54,9.55,28400.0,9.55,9.55,9.54,9.55,28400.0
2012-10-26 13:10:00,9.55,9.55,9.52,9.52,41600.0,9.55,9.55,9.52,9.52,41600.0
2012-10-26 13:20:00,9.52,9.53,9.51,9.53,31600.0,9.52,9.53,9.51,9.53,31600.0
2012-10-26 13:30:00,9.53,9.58,9.52,9.58,28000.0,9.53,9.58,9.52,9.58,28000.0
2012-10-26 13:40:00,9.58,9.59,9.58,9.59,35600.0,9.58,9.59,9.58,9.59,35600.0
2012-10-26 13:50:00,9.59,9.61,9.58,9.6,41200.0,9.59,9.61,9.58,9.6,41200.0
2012-10-26 14:00:00,9.6,9.62,9.6,9.61,42800.0,9.6,9.62,9.6,9.61,42800.0
2012-10-26 14:10:00,9.61,9.62,9.61,9.62,30000.0,9.61,9.62,9.61,9.62,30000.0
2012-10-26 14:20:00,9.62,9.62,9.58,9.6,41600.0,9.62,9.62,9.58,9.6,41600.0
2012-10-26 14:30:00,9.6,9.63,9.59,9.61,58000.0,9.6,9.63,9.59,9.61,58000.0
2012-10-26 14:40:00,9.62,9.62,9.61,9.61,40000.0,9.62,9.62,9.61,9.61,40000.0
2012-10-26 14:50:00,9.61,9.63,9.61,9.63,73200.0,9.61,9.63,9.61,9.63,73200.0
2012-10-26 15:00:00,9.62,9.63,9.61,9.62,56400.0,9.62,9.63,9.61,9.62,56400.0
2012-10-26 15:10:00,9.62,9.63,9.59,9.6,76800.0,9.62,9.63,9.59,9.6,76800.0
2012-10-26 15:20:00,9.6,9.63,9.59,9.6,86400.0,9.6,9.63,9.59,9.6,86400.0
2012-10-26 15:30:00,9.6,9.62,9.6,9.61,96000.0,9.6,9.62,9.6,9.61,96000.0
2012-10-26 15:40:00,9.6,9.61,9.55,9.56,112400.0,9.6,9.61,9.55,9.56,112400.0
2012-10-26 15:50:00,9.56,9.6,9.56,9.57,162400.0,9.56,9.6,9.56,9.57,162400.0
2012-10-31 09:30:00,9.56,9.57,9.38,9.43,45200.0,9.56,9.57,9.38,9.43,45200.0
2012-10-31 09:40:00,9.45,9.45,9.38,9.41,97600.0,9.45,9.45,9.38,9.41,97600.0
2012-10-31 09:50:00,9.41,9.46,9.37,9.39,146400.0,9.41,9.46,9.37,9.39,146400.0
2012-10-31 10:00:00,9.39,9.44,9.37,9.4,80000.0,9.39,9.44,9.37,9.4,80000.0
2012-10-31 10:10:00,9.4,9.45,9.38,9.43,177200.0,9.4,9.45,9.38,9.43,177200.0
2012-10-31 10:20:00,9.44,9.5,9.44,9.47,119600.0,9.44,9.5,9.44,9.47,119600.0
2012-10-31 10:30:00,9.46,9.48,9.43,9.45,154400.0,9.46,9.48,9.43,9.45,154400.0
2012-10-31 10:40:00,9.45,9.46,9.41,9.44,58400.0,9.45,9.46,9.41,9.44,58400.0
2012-10-31 10:50:00,9.44,9.47,9.43,9.47,66400.0,9.44,9.47,9.43,9.47,66400.0
2012-10-31 11:00:00,9.47,9.47,9.43,9.44,36000.0,9.47,9.47,9.43,9.44,36000.0
2012-10-31 11:10:00,9.45,9.49,9.44,9.49,68800.0,9.45,9.49,9.44,9.49,68800.0
2012-10-31 11:20:00,9.48,9.49,9.46,9.48,36400.0,9.48,9.49,9.46,9.48,36400.0
2012-10-31 11:30:00,9.48,9.5,9.45,9.46,80000.0,9.48,9.5,9.45,9.46,80000.0
2012-10-31 11:40:00,9.45,9.48,9.44,9.46,50000.0,9.45,9.48,9.44,9.46,50000.0
2012-10-31 11:50:00,9.46,9.49,9.44,9.46,49600.0,9.46,9.49,9.44,9.46,49600.0
2012-10-31 12:00:00,9.47,9.48,9.45,9.47,42400.0,9.47,9.48,9.45,9.47,42400.0
2012-10-31 12:10:00,9.47,9.48,9.45,9.47,54800.0,9.47,9.48,9.45,9.47,54800.0
2012-10-31 12:20:00,9.46,9.48,9.42,9.45,48800.0,9.46,9.48,9.42,9.45,48800.0
2012-10-31 12:30:00,9.45,9.47,9.44,9.47,28800.0,9.45,9.47,9.44,9.47,28800.0
2012-10-31 12:40:00,9.46,9.48,9.46,9.47,30400.0,9.46,9.48,9.46,9.47,30400.0
2012-10-31 12:50:00,9.47,9.49,9.45,9.46,72000.0,9.47,9.49,9.45,9.46,72000.0
2012-10-31 13:00:00,9.47,9.47,9.45,9.47,47600.0,9.47,9.47,9.45,9.47,47600.0
2012-10-31 13:10:00,9.47,9.49,9.47,9.48,32000.0,9.47,9.49,9.47,9.48,32000.0
2012-10-31 13:20:00,9.49,9.49,9.47,9.49,33600.0,9.49,9.49,9.47,9.49,33600.0
2012-10-31 13:30:00,9.49,9.52,9.47,9.51,56000.0,9.49,9.52,9.47,9.51,56000.0
2012-10-31 13:40:00,9.51,9.51,9.48,9.49,51200.0,9.51,9.51,9.48,9.49,51200.0
2012-10-31 13:50:00,9.49,9.5,9.47,9.49,41200.0,9.49,9.5,9.47,9.49,41200.0
2012-10-31 14:00:00,9.49,9.53,9.46,9.52,136400.0,9.49,9.53,9.46,9.52,136400.0
2012-10-31 14:10:00,9.51,9.53,9.5,9.53,46800.0,9.51,9.53,9.5,9.53,46800.0
2012-10-31 14:20:00,9.53,9.53,9.5,9.51,70400.0,9.53,9.53,9.5,9.51,70400.0
2012-10-31 14:30:00,9.51,9.54,9.51,9.53,20000.0,9.51,9.54,9.51,9.53,20000.0
2012-10-31 14:40:00,9.52,9.53,9.49,9.49,127600.0,9.52,9.53,9.49,9.49,127600.0
2012-10-31 14:50:00,9.49,9.52,9.47,9.48,63200.0,9.49,9.52,9.47,9.48,63200.0
2012-10-31 15:00:00,9.49,9.51,9.48,9.51,56400.0,9.49,9.51,9.48,9.51,56400.0
2012-10-31 15:10:00,9.51,9.53,9.51,9.52,37600.0,9.51,9.53,9.51,9.52,37600.0
2012-10-31 15:20:00,9.52,9.52,9.5,9.51,156000.0,9.52,9.52,9.5,9.51,156000.0
2012-10-31 15:30:00,9.51,9.52,9.5,9.51,74800.0,9.51,9.52,9.5,9.51,74800.0
2012-10-31 15:40:00,9.52,9.52,9.49,9.49,132800.0,9.52,9.52,9.49,9.49,132800.0
2012-10-31 15:50:00,9.49,9.5,9.46,9.49,265200.0,9.49,9.5,9.46,9.49,265200.0
2012-11-01 09:30:00,9.49,9.55,9.42,9.55,64400.0,9.49,9.55,9.42,9.55,64400.0
2012-11-01 09:40:00,9.56,9.59,9.55,9.56,27200.0,9.56,9.59,9.55,9.56,27200.0
2012-11-01 09:50:00,9.58,9.59,9.55,9.56,37200.0,9.58,9.59,9.55,9.56,37200.0
2012-11-01 10:00:00,9.56,9.6,9.54,9.58,152400.0,9.56,9.6,9.54,9.58,152400.0
2012-11-01 10:10:00,9.6,9.61,9.56,9.58,186400.0,9.6,9.61,9.56,9.58,186400.0
2012-11-01 10:20:00,9.58,9.62,9.56,9.56,303600.0,9.58,9.62,9.56,9.56,303600.0
2012-11-01 10:30:00,9.56,9.59,9.54,9.59,82000.0,9.56,9.59,9.54,9.59,82000.0
2012-11-01 10:40:00,9.6,9.61,9.57,9.59,67600.0,9.6,9.61,9.57,9.59,67600.0
2012-11-01 10:50:00,9.6,9.6,9.57,9.58,34800.0,9.6,9.6,9.57,9.58,34800.0
2012-11-01 11:00:00,9.58,9.61,9.56,9.61,68000.0,9.58,9.61,9.56,9.61,68000.0
2012-11-01 11:10:00,9.61,9.62,9.58,9.58,91200.0,9.61,9.62,9.58,9.58,91200.0
2012-11-01 11:20:00,9.59,9.61,9.58,9.61,32000.0,9.59,9.61,9.58,9.61,32000.0
2012-11-01 11:30:00,9.6,9.63,9.6,9.63,55600.0,9.6,9.63,9.6,9.63,55600.0
2012-11-01 11:40:00,9.63,9.64,9.62,9.64,62800.0,9.63,9.64,9.62,9.64,62800.0
2012-11-01 11:50:00,9.64,9.68,9.63,9.68,59200.0,9.64,9.68,9.63,9.68,59200.0
2012-11-01 12:00:00,9.68,9.7,9.65,9.65,99600.0,9.68,9.7,9.65,9.65,99600.0
2012-11-01 12:10:00,9.65,9.65,9.55,9.56,72800.0,9.65,9.65,9.55,9.56,72800.0
2012-11-01 12:20:00,9.56,9.6,9.56,9.57,50400.0,9.56,9.6,9.56,9.57,50400.0
2012-11-01 12:30:00,9.57,9.57,9.52,9.53,55600.0,9.57,9.57,9.52,9.53,55600.0
2012-11-01 12:40:00,9.52,9.53,9.5,9.5,50400.0,9.52,9.53,9.5,9.5,50400.0
2012-11-01 12:50:00,9.51,9.51,9.46,9.47,41200.0,9.51,9.51,9.46,9.47,41200.0
2012-11-01 13:00:00,9.47,9.48,9.45,9.46,59600.0,9.47,9.48,9.45,9.46,59600.0
2012-11-01 13:10:00,9.46,9.47,9.45,9.45,47600.0,9.46,9.47,9.45,9.45,47600.0
2012-11-01 13:20:00,9.46,9.46,9.44,9.44,49200.0,9.46,9.46,9.44,9.44,49200.0
2012-11-01 13:30:00,9.44,9.47,9.44,9.47,50000.0,9.44,9.47,9.44,9.47,50000.0
2012-11-01 13:40:00,9.47,9.51,9.47,9.5,35600.0,9.47,9.51,9.47,9.5,35600.0
2012-11-01 13:50:00,9.49,9.55,9.49,9.53,28000.0,9.49,9.55,9.49,9.53,28000.0
2012-11-01 14:00:00,9.54,9.57,9.54,9.56,82000.0,9.54,9.57,9.54,9.56,82000.0
2012-11-01 14:10:00,9.56,9.6,9.56,9.59,31200.0,9.56,9.6,9.56,9.59,31200.0
2012-11-01 14:20:00,9.59,9.62,9.59,9.6,47600.0,9.59,9.62,9.59,9.6,47600.0
2012-11-01 14:30:00,9.6,9.6,9.58,9.59,64000.0,9.6,9.6,9.58,9.59,64000.0
2012-11-01 14:40:00,9.59,9.6,9.57,9.57,51200.0,9.59,9.6,9.57,9.57,51200.0
2012-11-01 14:50:00,9.57,9.63,9.57,9.61,114400.0,9.57,9.63,9.57,9.61,114400.0
2012-11-01 15:00:00,9.61,9.63,9.6,9.62,64000.0,9.61,9.63,9.6,9.62,64000.0
2012-11-01 15:10:00,9.62,9.63,9.56,9.59,81200.0,9.62,9.63,9.56,9.59,81200.0
2012-11-01 15:20:00,9.59,9.62,9.59,9.6,43200.0,9.59,9.62,9.59,9.6,43200.0
2012-11-01 15:30:00,9.61,9.62,9.59,9.6,45600.0,9.61,9.62,9.59,9.6,45600.0
2012-11-01 15:40:00,9.6,9.67,9.6,9.66,86000.0,9.6,9.67,9.6,9.66,86000.0
2012-11-01 15:50:00,9.67,9.72,9.65,9.7,367600.0,9.67,9.72,9.65,9.7,367600.0
2012-11-02 09:30:00,9.73,9.76,9.7,9.74,20400.0,9.73,9.76,9.7,9.74,20400.0
2012-11-02 09:40:00,9.74,9.74,9.7,9.73,32000.0,9.74,9.74,9.7,9.73,32000.0
2012-11-02 09:50:00,9.72,9.79,9.72,9.78,84800.0,9.72,9.79,9.72,9.78,84800.0
2012-11-02 10:00:00,9.78,9.8,9.77,9.79,54800.0,9.78,9.8,9.77,9.79,54800.0
2012-11-02 10:10:00,9.79,9.82,9.79,9.8,69600.0,9.79,9.82,9.79,9.8,69600.0
2012-11-02 10:20:00,9.8,9.8,9.77,9.8,131600.0,9.8,9.8,9.77,9.8,131600.0
2012-11-02 10:30:00,9.8,9.84,9.75,9.75,105600.0,9.8,9.84,9.75,9.75,105600.0
2012-11-02 10:40:00,9.75,9.8,9.74,9.8,86400.0,9.75,9.8,9.74,9.8,86400.0
2012-11-02 10:50:00,9.8,9.81,9.79,9.8,26400.0,9.8,9.81,9.79,9.8,26400.0
2012-11-02 11:00:00,9.79,9.81,9.79,9.81,40400.0,9.79,9.81,9.79,9.81,40400.0
2012-11-02 11:10:00,9.8,9.82,9.78,9.82,40800.0,9.8,9.82,9.78,9.82,40800.0
2012-11-02 11:20:00,9.82,9.82,9.81,9.81,22000.0,9.82,9.82,9.81,9.81,22000.0
2012-11-02 11:30:00,9.81,9.81,9.8,9.81,47600.0,9.81,9.81,9.8,9.81,47600.0
2012-11-02 11:40:00,9.81,9.82,9.8,9.8,26400.0,9.81,9.82,9.8,9.8,26400.0
2012-11-02 11:50:00,9.8,9.82,9.8,9.82,22000.0,9.8,9.82,9.8,9.82,22000.0
2012-11-02 12:00:00,9.81,9.82,9.79,9.81,42800.0,9.81,9.82,9.79,9.81,42800.0
2012-11-02 12:10:00,9.81,9.82,9.8,9.81,24400.0,9.81,9.82,9.8,9.81,24400.0
2012-11-02 12:20:00,9.82,9.84,9.81,9.84,38000.0,9.82,9.84,9.81,9.84,38000.0
2012-11-02 12:30:00,9.84,9.87,9.83,9.87,90000.0,9.84,9.87,9.83,9.87,90000.0
2012-11-02 12:40:00,9.87,9.93,9.87,9.92,78000.0,9.87,9.93,9.87,9.92,78000.0
2012-11-02 12:50:00,9.91,9.91,9.88,9.88,56800.0,9.91,9.91,9.88,9.88,56800.0
2012-11-02 13:00:00,9.88,9.88,9.86,9.87,94400.0,9.88,9.88,9.86,9.87,94400.0
2012-11-02 13:10:00,9.88,9.88,9.84,9.86,77600.0,9.88,9.88,9.84,9.86,77600.0
2012-11-02 13:20:00,9.86,9.87,9.85,9.85,32800.0,9.86,9.87,9.85,9.85,32800.0
2012-11-02 13:30:00,9.85,9.86,9.85,9.85,61200.0,9.85,9.86,9.85,9.85,61200.0
2012-11-02 13:40:00,9.86,9.87,9.86,9.86,32400.0,9.86,9.87,9.86,9.86,32400.0
2012-11-02 13:50:00,9.86,9.86,9.84,9.85,86000.0,9.86,9.86,9.84,9.85,86000.0
2012-11-02 14:00:00,9.85,9.86,9.85,9.86,48000.0,9.85,9.86,9.85,9.86,48000.0
2012-11-02 14:10:00,9.86,9.87,9.84,9.86,53200.0,9.86,9.87,9.84,9.86,53200.0
2012-11-02 14:20:00,9.86,9.86,9.85,9.85,36400.0,9.86,9.86,9.85,9.85,36400.0
2012-11-02 14:30:00,9.86,9.86,9.84,9.85,82400.0,9.86,9.86,9.84,9.85,82400.0
2012-11-02 14:40:00,9.85,9.86,9.85,9.85,40800.0,9.85,9.86,9.85,9.85,40800.0
2012-11-02 14:50:00,9.85,9.86,9.85,9.85,60000.0,9.85,9.86,9.85,9.85,60000.0
2012-11-02 15:00:00,9.85,9.86,9.84,9.84,119200.0,9.85,9.86,9.84,9.84,119200.0
2012-11-02 15:10:00,9.84,9.84,9.82,9.84,109200.0,9.84,9.84,9.82,9.84,109200.0
2012-11-02 15:20:00,9.84,9.84,9.78,9.79,106800.0,9.84,9.84,9.78,9.79,106800.0
2012-11-02 15:30:00,9.79,9.79,9.71,9.72,161600.0,9.79,9.79,9.71,9.72,161600.0
2012-11-02 15:40:00,9.72,9.74,9.7,9.71,132800.0,9.72,9.74,9.7,9.71,132800.0
2012-11-02 15:50:00,9.71,9.74,9.69,9.74,406800.0,9.71,9.74,9.69,9.74,406800.0
2012-11-05 09:30:00,9.76,9.76,9.53,9.61,88800.0,9.76,9.76,9.53,9.61,88800.0
2012-11-05 09:40:00,9.62,9.65,9.59,9.63,28400.0,9.62,9.65,9.59,9.63,28400.0
2012-11-05 09:50:00,9.63,9.7,9.61,9.7,40400.0,9.63,9.7,9.61,9.7,40400.0
2012-11-05 10:00:00,9.7,9.71,9.69,9.69,29200.0,9.7,9.71,9.69,9.69,29200.0
2012-11-05 10:10:00,9.69,9.76,9.69,9.76,58800.0,9.69,9.76,9.69,9.76,58800.0
2012-11-05 10:20:00,9.76,9.8,9.76,9.77,68400.0,9.76,9.8,9.76,9.77,68400.0
2012-11-05 10:30:00,9.77,9.81,9.76,9.79,59600.0,9.77,9.81,9.76,9.79,59600.0
2012-11-05 10:40:00,9.79,9.8,9.77,9.78,43200.0,9.79,9.8,9.77,9.78,43200.0
2012-11-05 10:50:00,9.78,9.82,9.77,9.8,43600.0,9.78,9.82,9.77,9.8,43600.0
2012-11-05 11:00:00,9.8,9.84,9.8,9.83,46800.0,9.8,9.84,9.8,9.83,46800.0
2012-11-05 11:10:00,9.83,9.83,9.79,9.8,22000.0,9.83,9.83,9.79,9.8,22000.0
2012-11-05 11:20:00,9.8,9.8,9.78,9.79,23200.0,9.8,9.8,9.78,9.79,23200.0
2012-11-05 11:30:00,9.78,9.79,9.76,9.77,34000.0,9.78,9.79,9.76,9.77,34000.0
2012-11-05 11:40:00,9.77,9.77,9.76,9.77,44000.0,9.77,9.77,9.76,9.77,44000.0
2012-11-05 11:50:00,9.76,9.81,9.76,9.81,43600.0,9.76,9.81,9.76,9.81,43600.0
2012-11-05 12:00:00,9.81,9.87,9.81,9.87,70000.0,9.81,9.87,9.81,9.87,70000.0
2012-11-05 12:10:00,9.87,9.87,9.81,9.82,108400.0,9.87,9.87,9.81,9.82,108400.0
2012-11-05 12:20:00,9.81,9.86,9.81,9.84,194800.0,9.81,9.86,9.81,9.84,194800.0
2012-11-05 12:30:00,9.84,9.85,9.79,9.82,110800.0,9.84,9.85,9.79,9.82,110800.0
2012-11-05 12:40:00,9.84,9.89,9.83,9.88,548800.0,9.84,9.89,9.83,9.88,548800.0
2012-11-05 12:50:00,9.88,9.9,9.87,9.9,82000.0,9.88,9.9,9.87,9.9,82000.0
2012-11-05 13:00:00,9.9,9.93,9.9,9.92,61200.0,9.9,9.93,9.9,9.92,61200.0
2012-11-05 13:10:00,9.93,9.93,9.89,9.89,48800.0,9.93,9.93,9.89,9.89,48800.0
2012-11-05 13:20:00,9.89,9.89,9.82,9.82,72800.0,9.89,9.89,9.82,9.82,72800.0
2012-11-05 13:30:00,9.83,9.84,9.83,9.83,42800.0,9.83,9.84,9.83,9.83,42800.0
2012-11-05 13:40:00,9.83,9.84,9.81,9.84,35600.0,9.83,9.84,9.81,9.84,35600.0
2012-11-05 13:50:00,9.84,9.84,9.81,9.82,126000.0,9.84,9.84,9.81,9.82,126000.0
2012-11-05 14:00:00,9.82,9.83,9.8,9.8,55200.0,9.82,9.83,9.8,9.8,55200.0
2012-11-05 14:10:00,9.81,9.81,9.8,9.8,158800.0,9.81,9.81,9.8,9.8,158800.0
2012-11-05 14:20:00,9.8,9.82,9.8,9.81,179200.0,9.8,9.82,9.8,9.81,179200.0
2012-11-05 14:30:00,9.81,9.81,9.79,9.8,91200.0,9.81,9.81,9.79,9.8,91200.0
2012-11-05 14:40:00,9.81,9.81,9.79,9.8,57600.0,9.81,9.81,9.79,9.8,57600.0
2012-11-05 14:50:00,9.79,9.81,9.79,9.8,50800.0,9.79,9.81,9.79,9.8,50800.0
2012-11-05 15:00:00,9.8,9.81,9.79,9.81,105600.0,9.8,9.81,9.79,9.81,105600.0
2012-11-05 15:10:00,9.81,9.81,9.79,9.8,68800.0,9.81,9.81,9.79,9.8,68800.0
2012-11-05 15:20:00,9.8,9.81,9.8,9.8,63200.0,9.8,9.81,9.8,9.8,63200.0
2012-11-05 15:30:00,9.8,9.87,9.8,9.86,99200.0,9.8,9.87,9.8,9.86,99200.0
2012-11-05 15:40:00,9.86,9.87,9.81,9.81,112800.0,9.86,9.87,9.81,9.81,112800.0
2012-11-05 15:50:00,9.81,9.83,9.81,9.83,203200.0,9.81,9.83,9.81,9.83,203200.0
2012-11-06 09:30:00,9.84,9.85,9.71,9.74,90400.0,9.84,9.85,9.71,9.74,90400.0
2012-11-06 09:40:00,9.77,9.78,9.75,9.75,24800.0,9.77,9.78,9.75,9.75,24800.0
2012-11-06 09:50:00,9.76,9.77,9.74,9.76,24000.0,9.76,9.77,9.74,9.76,24000.0
2012-11-06 10:00:00,9.75,9.75,9.65,9.65,38000.0,9.75,9.75,9.65,9.65,38000.0
2012-11-06 10:10:00,9.65,9.71,9.65,9.71,45200.0,9.65,9.71,9.65,9.71,45200.0
2012-11-06 10:20:00,9.71,9.75,9.68,9.7,56400.0,9.71,9.75,9.68,9.7,56400.0
2012-11-06 10:30:00,9.71,9.78,9.7,9.77,40800.0,9.71,9.78,9.7,9.77,40800.0
2012-11-06 10:40:00,9.78,9.79,9.75,9.79,14800.0,9.78,9.79,9.75,9.79,14800.0
2012-11-06 10:50:00,9.79,9.81,9.76,9.8,28400.0,9.79,9.81,9.76,9.8,28400.0
2012-11-06 11:00:00,9.81,9.86,9.81,9.86,37600.0,9.81,9.86,9.81,9.86,37600.0
2012-11-06 11:10:00,9.86,9.91,9.86,9.91,59200.0,9.86,9.91,9.86,9.91,59200.0
2012-11-06 11:20:00,9.92,9.92,9.88,9.88,31600.0,9.92,9.92,9.88,9.88,31600.0
2012-11-06 11:30:00,9.9,9.9,9.87,9.89,16400.0,9.9,9.9,9.87,9.89,16400.0
2012-11-06 11:40:00,9.88,9.89,9.86,9.86,26400.0,9.88,9.89,9.86,9.86,26400.0
2012-11-06 11:50:00,9.87,9.9,9.86,9.9,129200.0,9.87,9.9,9.86,9.9,129200.0
2012-11-06 12:00:00,9.9,9.95,9.89,9.95,19600.0,9.9,9.95,9.89,9.95,19600.0
2012-11-06 12:10:00,9.94,9.96,9.88,9.88,36400.0,9.94,9.96,9.88,9.88,36400.0
2012-11-06 12:20:00,9.87,9.89,9.86,9.87,32000.0,9.87,9.89,9.86,9.87,32000.0
2012-11-06 12:30:00,9.87,9.88,9.84,9.87,126000.0,9.87,9.88,9.84,9.87,126000.0
2012-11-06 12:40:00,9.87,9.88,9.85,9.85,25600.0,9.87,9.88,9.85,9.85,25600.0
2012-11-06 12:50:00,9.85,9.85,9.84,9.85,7600.0,9.85,9.85,9.84,9.85,7600.0
2012-11-06 13:00:00,9.85,9.87,9.84,9.84,122400.0,9.85,9.87,9.84,9.84,122400.0
2012-11-06 13:10:00,9.85,9.88,9.84,9.86,26800.0,9.85,9.88,9.84,9.86,26800.0
2012-11-06 13:20:00,9.85,9.89,9.85,9.87,31200.0,9.85,9.89,9.85,9.87,31200.0
2012-11-06 13:30:00,9.87,9.87,9.85,9.85,21200.0,9.87,9.87,9.85,9.85,21200.0
2012-11-06 13:40:00,9.84,9.84,9.82,9.82,21200.0,9.84,9.84,9.82,9.82,21200.0
2012-11-06 13:50:00,9.82,9.83,9.8,9.81,23200.0,9.82,9.83,9.8,9.81,23200.0
2012-11-06 14:00:00,9.81,9.81,9.79,9.81,17200.0,9.81,9.81,9.79,9.81,17200.0
2012-11-06 14:10:00,9.8,9.82,9.79,9.82,22800.0,9.8,9.82,9.79,9.82,22800.0
2012-11-06 14:20:00,9.82,9.83,9.81,9.82,20400.0,9.82,9.83,9.81,9.82,20400.0
2012-11-06 14:30:00,9.82,9.83,9.82,9.83,34800.0,9.82,9.83,9.82,9.83,34800.0
2012-11-06 14:40:00,9.83,9.83,9.83,9.83,45600.0,9.83,9.83,9.83,9.83,45600.0
2012-11-06 14:50:00,9.83,9.85,9.82,9.84,61600.0,9.83,9.85,9.82,9.84,61600.0
2012-11-06 15:00:00,9.84,9.9,9.84,9.9,249600.0,9.84,9.9,9.84,9.9,249600.0
2012-11-06 15:10:00,9.9,9.92,9.88,9.91,112800.0,9.9,9.92,9.88,9.91,112800.0
2012-11-06 15:20:00,9.91,9.98,9.91,9.97,146000.0,9.91,9.98,9.91,9.97,146000.0
2012-11-06 15:30:00,9.97,9.99,9.96,9.97,197600.0,9.97,9.99,9.96,9.97,197600.0
2012-11-06 15:40:00,9.97,9.99,9.97,9.97,176800.0,9.97,9.99,9.97,9.97,176800.0
2012-11-06 15:50:00,9.97,9.97,9.95,9.97,183200.0,9.97,9.97,9.95,9.97,183200.0
2012-11-07 09:30:00,10.21,10.55,10.21,10.51,822400.0,10.21,10.55,10.21,10.51,822400.0
2012-11-07 09:40:00,10.51,10.8,10.51,10.72,1058400.0,10.51,10.8,10.51,10.72,1058400.0
2012-11-07 09:50:00,10.73,10.89,10.72,10.81,635600.0,10.73,10.89,10.72,10.81,635600.0
2012-11-07 10:00:00,10.81,10.83,10.71,10.82,339600.0,10.81,10.83,10.71,10.82,339600.0
2012-11-07 10:10:00,10.82,10.82,10.72,10.76,287200.0,10.82,10.82,10.72,10.76,287200.0
2012-11-07 10:20:00,10.74,10.84,10.72,10.81,220000.0,10.74,10.84,10.72,10.81,220000.0
2012-11-07 10:30:00,10.8,10.83,10.78,10.83,187600.0,10.8,10.83,10.78,10.83,187600.0
2012-11-07 10:40:00,10.82,10.95,10.76,10.78,481200.0,10.82,10.95,10.76,10.78,481200.0
2012-11-07 10:50:00,10.78,10.78,10.67,10.67,363200.0,10.78,10.78,10.67,10.67,363200.0
2012-11-07 11:00:00,10.68,10.7,10.65,10.68,379600.0,10.68,10.7,10.65,10.68,379600.0
2012-11-07 11:10:00,10.68,10.69,10.62,10.62,191200.0,10.68,10.69,10.62,10.62,191200.0
2012-11-07 11:20:00,10.62,10.7,10.6,10.68,405200.0,10.62,10.7,10.6,10.68,405200.0
2012-11-07 11:30:00,10.68,10.7,10.64,10.67,113200.0,10.68,10.7,10.64,10.67,113200.0
2012-11-07 11:40:00,10.67,10.69,10.65,10.69,113200.0,10.67,10.69,10.65,10.69,113200.0
2012-11-07 11:50:00,10.69,10.77,10.69,10.75,102000.0,10.69,10.77,10.69,10.75,102000.0
2012-11-07 12:00:00,10.75,10.77,10.72,10.72,104800.0,10.75,10.77,10.72,10.72,104800.0
2012-11-07 12:10:00,10.72,10.75,10.69,10.74,92800.0,10.72,10.75,10.69,10.74,92800.0
2012-11-07 12:20:00,10.75,10.78,10.72,10.77,234000.0,10.75,10.78,10.72,10.77,234000.0
2012-11-07 12:30:00,10.77,10.82,10.76,10.81,187600.0,10.77,10.82,10.76,10.81,187600.0
2012-11-07 12:40:00,10.81,10.81,10.76,10.79,163200.0,10.81,10.81,10.76,10.79,163200.0
2012-11-07 12:50:00,10.78,10.8,10.75,10.8,46800.0,10.78,10.8,10.75,10.8,46800.0
2012-11-07 13:00:00,10.81,10.85,10.79,10.85,158800.0,10.81,10.85,10.79,10.85,158800.0
2012-11-07 13:10:00,10.85,10.88,10.85,10.85,99200.0,10.85,10.88,10.85,10.85,99200.0
2012-11-07 13:20:00,10.86,10.88,10.83,10.85,98400.0,10.86,10.88,10.83,10.85,98400.0
2012-11-07 13:30:00,10.85,10.95,10.85,10.95,89600.0,10.85,10.95,10.85,10.95,89600.0
2012-11-07 13:40:00,10.95,10.98,10.89,10.97,264800.0,10.95,10.98,10.89,10.97,264800.0
2012-11-07 13:50:00,10.98,11.08,10.97,11.01,334000.0,10.98,11.08,10.97,11.01,334000.0
2012-11-07 14:00:00,11.01,11.01,10.94,10.95,134000.0,11.01,11.01,10.94,10.95,134000.0
2012-11-07 14:10:00,10.95,10.96,10.92,10.94,113200.0,10.95,10.96,10.92,10.94,113200.0
2012-11-07 14:20:00,10.95,10.97,10.92,10.94,159600.0,10.95,10.97,10.92,10.94,159600.0
2012-11-07 14:30:00,10.94,10.96,10.9,10.93,161600.0,10.94,10.96,10.9,10.93,161600.0
2012-11-07 14:40:00,10.94,10.96,10.93,10.95,58800.0,10.94,10.96,10.93,10.95,58800.0
2012-11-07 14:50:00,10.95,11.03,10.95,10.99,150000.0,10.95,11.03,10.95,10.99,150000.0
2012-11-07 15:00:00,10.99,10.99,10.96,10.97,166000.0,10.99,10.99,10.96,10.97,166000.0
2012-11-07 15:10:00,10.96,10.97,10.91,10.96,157600.0,10.96,10.97,10.91,10.96,157600.0
2012-11-07 15:20:00,10.97,11.0,10.96,10.99,154400.0,10.97,11.0,10.96,10.99,154400.0
2012-11-07 15:30:00,10.99,11.01,10.97,11.0,321600.0,10.99,11.01,10.97,11.0,321600.0
2012-11-07 15:40:00,11.0,11.0,10.97,11.0,407200.0,11.0,11.0,10.97,11.0,407200.0
2012-11-07 15:50:00,11.0,11.01,10.97,10.97,570000.0,11.0,11.01,10.97,10.97,570000.0
2012-11-08 09:30:00,10.92,10.97,10.88,10.97,138800.0,10.92,10.97,10.88,10.97,138800.0
2012-11-08 09:40:00,10.97,10.98,10.84,10.87,96800.0,10.97,10.98,10.84,10.87,96800.0
2012-11-08 09:50:00,10.87,10.91,10.84,10.9,42800.0,10.87,10.91,10.84,10.9,42800.0
2012-11-08 10:00:00,10.9,10.9,10.8,10.81,64400.0,10.9,10.9,10.8,10.81,64400.0
2012-11-08 10:10:00,10.81,10.83,10.78,10.78,41600.0,10.81,10.83,10.78,10.78,41600.0
2012-11-08 10:20:00,10.78,10.79,10.73,10.74,138800.0,10.78,10.79,10.73,10.74,138800.0
2012-11-08 10:30:00,10.74,10.76,10.7,10.71,108800.0,10.74,10.76,10.7,10.71,108800.0
2012-11-08 10:40:00,10.7,10.76,10.68,10.69,92800.0,10.7,10.76,10.68,10.69,92800.0
2012-11-08 10:50:00,10.69,10.76,10.69,10.75,48400.0,10.69,10.76,10.69,10.75,48400.0
2012-11-08 11:00:00,10.76,10.78,10.73,10.76,105600.0,10.76,10.78,10.73,10.76,105600.0
2012-11-08 11:10:00,10.76,10.78,10.76,10.76,36800.0,10.76,10.78,10.76,10.76,36800.0
2012-11-08 11:20:00,10.76,10.78,10.72,10.73,69600.0,10.76,10.78,10.72,10.73,69600.0
2012-11-08 11:30:00,10.73,10.74,10.71,10.71,46400.0,10.73,10.74,10.71,10.71,46400.0
2012-11-08 11:40:00,10.71,10.72,10.69,10.69,49200.0,10.71,10.72,10.69,10.69,49200.0
2012-11-08 11:50:00,10.69,10.7,10.69,10.7,30000.0,10.69,10.7,10.69,10.7,30000.0
2012-11-08 12:00:00,10.69,10.73,10.68,10.72,95600.0,10.69,10.73,10.68,10.72,95600.0
2012-11-08 12:10:00,10.71,10.75,10.69,10.72,47200.0,10.71,10.75,10.69,10.72,47200.0
2012-11-08 12:20:00,10.71,10.72,10.68,10.7,40400.0,10.71,10.72,10.68,10.7,40400.0
2012-11-08 12:30:00,10.7,10.71,10.69,10.7,46000.0,10.7,10.71,10.69,10.7,46000.0
2012-11-08 12:40:00,10.69,10.7,10.69,10.7,54400.0,10.69,10.7,10.69,10.7,54400.0
2012-11-08 12:50:00,10.7,10.7,10.68,10.7,38000.0,10.7,10.7,10.68,10.7,38000.0
2012-11-08 13:00:00,10.7,10.7,10.65,10.65,48000.0,10.7,10.7,10.65,10.65,48000.0
2012-11-08 13:10:00,10.65,10.66,10.62,10.66,53600.0,10.65,10.66,10.62,10.66,53600.0
2012-11-08 13:20:00,10.66,10.66,10.62,10.65,40400.0,10.66,10.66,10.62,10.65,40400.0
2012-11-08 13:30:00,10.65,10.69,10.65,10.67,52800.0,10.65,10.69,10.65,10.67,52800.0
2012-11-08 13:40:00,10.66,10.7,10.65,10.7,47200.0,10.66,10.7,10.65,10.7,47200.0
2012-11-08 13:50:00,10.71,10.73,10.69,10.73,63200.0,10.71,10.73,10.69,10.73,63200.0
2012-11-08 14:00:00,10.72,10.75,10.7,10.71,135200.0,10.72,10.75,10.7,10.71,135200.0
2012-11-08 14:10:00,10.71,10.71,10.61,10.63,153600.0,10.71,10.71,10.61,10.63,153600.0
2012-11-08 14:20:00,10.63,10.63,10.59,10.62,76800.0,10.63,10.63,10.59,10.62,76800.0
2012-11-08 14:30:00,10.63,10.64,10.62,10.63,48000.0,10.63,10.64,10.62,10.63,48000.0
2012-11-08 14:40:00,10.63,10.63,10.6,10.61,57200.0,10.63,10.63,10.6,10.61,57200.0
2012-11-08 14:50:00,10.61,10.63,10.6,10.6,56800.0,10.61,10.63,10.6,10.6,56800.0
2012-11-08 15:00:00,10.6,10.63,10.6,10.62,158000.0,10.6,10.63,10.6,10.62,158000.0
2012-11-08 15:10:00,10.63,10.63,10.59,10.59,167600.0,10.63,10.63,10.59,10.59,167600.0
2012-11-08 15:20:00,10.59,10.61,10.55,10.57,107600.0,10.59,10.61,10.55,10.57,107600.0
2012-11-08 15:30:00,10.57,10.59,10.55,10.55,92000.0,10.57,10.59,10.55,10.55,92000.0
2012-11-08 15:40:00,10.55,10.58,10.53,10.55,210400.0,10.55,10.58,10.53,10.55,210400.0
2012-11-08 15:50:00,10.55,10.61,10.55,10.59,368000.0,10.55,10.61,10.55,10.59,368000.0
2012-11-09 09:30:00,10.61,10.66,10.52,10.57,110800.0,10.61,10.66,10.52,10.57,110800.0
2012-11-09 09:40:00,10.57,10.62,10.56,10.6,60000.0,10.57,10.62,10.56,10.6,60000.0
2012-11-09 09:50:00,10.6,10.66,10.57,10.64,61200.0,10.6,10.66,10.57,10.64,61200.0
2012-11-09 10:00:00,10.64,10.66,10.62,10.66,82400.0,10.64,10.66,10.62,10.66,82400.0
2012-11-09 10:10:00,10.66,10.67,10.65,10.65,23200.0,10.66,10.67,10.65,10.65,23200.0
2012-11-09 10:20:00,10.65,10.66,10.63,10.65,36800.0,10.65,10.66,10.63,10.65,36800.0
2012-11-09 10:30:00,10.65,10.69,10.65,10.68,16400.0,10.65,10.69,10.65,10.68,16400.0
2012-11-09 10:40:00,10.67,10.73,10.66,10.72,153200.0,10.67,10.73,10.66,10.72,153200.0
2012-11-09 10:50:00,10.72,10.73,10.69,10.7,28800.0,10.72,10.73,10.69,10.7,28800.0
2012-11-09 11:00:00,10.7,10.72,10.66,10.67,29600.0,10.7,10.72,10.66,10.67,29600.0
2012-11-09 11:10:00,10.66,10.68,10.63,10.64,44800.0,10.66,10.68,10.63,10.64,44800.0
2012-11-09 11:20:00,10.64,10.65,10.62,10.63,89200.0,10.64,10.65,10.62,10.63,89200.0
2012-11-09 11:30:00,10.63,10.65,10.63,10.64,126000.0,10.63,10.65,10.63,10.64,126000.0
2012-11-09 11:40:00,10.64,10.65,10.63,10.64,226800.0,10.64,10.65,10.63,10.64,226800.0
2012-11-09 11:50:00,10.63,10.68,10.63,10.68,63200.0,10.63,10.68,10.63,10.68,63200.0
2012-11-09 12:00:00,10.67,10.68,10.64,10.64,32000.0,10.67,10.68,10.64,10.64,32000.0
2012-11-09 12:10:00,10.63,10.64,10.63,10.63,264800.0,10.63,10.64,10.63,10.63,264800.0
2012-11-09 12:20:00,10.63,10.65,10.63,10.64,52000.0,10.63,10.65,10.63,10.64,52000.0
2012-11-09 12:30:00,10.64,10.73,10.64,10.69,103600.0,10.64,10.73,10.64,10.69,103600.0
2012-11-09 12:40:00,10.69,10.78,10.69,10.74,136400.0,10.69,10.78,10.69,10.74,136400.0
2012-11-09 12:50:00,10.74,10.75,10.72,10.72,21200.0,10.74,10.75,10.72,10.72,21200.0
2012-11-09 13:00:00,10.72,10.72,10.68,10.7,43200.0,10.72,10.72,10.68,10.7,43200.0
2012-11-09 13:10:00,10.7,10.7,10.67,10.68,62400.0,10.7,10.7,10.67,10.68,62400.0
2012-11-09 13:20:00,10.69,10.69,10.63,10.63,38400.0,10.69,10.69,10.63,10.63,38400.0
2012-11-09 13:30:00,10.63,10.64,10.61,10.63,98400.0,10.63,10.64,10.61,10.63,98400.0
2012-11-09 13:40:00,10.63,10.67,10.62,10.62,160000.0,10.63,10.67,10.62,10.62,160000.0
2012-11-09 13:50:00,10.62,10.67,10.62,10.65,82000.0,10.62,10.67,10.62,10.65,82000.0
2012-11-09 14:00:00,10.65,10.7,10.64,10.69,58800.0,10.65,10.7,10.64,10.69,58800.0
2012-11-09 14:10:00,10.69,10.73,10.69,10.72,84800.0,10.69,10.73,10.69,10.72,84800.0
2012-11-09 14:20:00,10.72,10.72,10.69,10.7,53600.0,10.72,10.72,10.69,10.7,53600.0
2012-11-09 14:30:00,10.71,10.71,10.69,10.7,50400.0,10.71,10.71,10.69,10.7,50400.0
2012-11-09 14:40:00,10.7,10.72,10.7,10.71,60800.0,10.7,10.72,10.7,10.71,60800.0
2012-11-09 14:50:00,10.71,10.71,10.7,10.71,53600.0,10.71,10.71,10.7,10.71,53600.0
2012-11-09 15:00:00,10.71,10.71,10.68,10.7,82400.0,10.71,10.71,10.68,10.7,82400.0
2012-11-09 15:10:00,10.69,10.7,10.66,10.69,91200.0,10.69,10.7,10.66,10.69,91200.0
2012-11-09 15:20:00,10.69,10.69,10.68,10.68,100400.0,10.69,10.69,10.68,10.68,100400.0
2012-11-09 15:30:00,10.68,10.69,10.66,10.68,108000.0,10.68,10.69,10.66,10.68,108000.0
2012-11-09 15:40:00,10.67,10.68,10.65,10.68,157600.0,10.67,10.68,10.65,10.68,157600.0
2012-11-09 15:50:00,10.67,10.68,10.62,10.63,385600.0,10.67,10.68,10.62,10.63,385600.0
2012-11-12 09:30:00,10.68,10.75,10.68,10.75,46000.0,10.68,10.75,10.68,10.75,46000.0
2012-11-12 09:40:00,10.76,10.77,10.69,10.72,53200.0,10.76,10.77,10.69,10.72,53200.0
2012-11-12 09:50:00,10.72,10.78,10.72,10.78,45200.0,10.72,10.78,10.72,10.78,45200.0
2012-11-12 10:00:00,10.78,10.81,10.77,10.81,40000.0,10.78,10.81,10.77,10.81,40000.0
2012-11-12 10:10:00,10.82,10.84,10.74,10.74,53200.0,10.82,10.84,10.74,10.74,53200.0
2012-11-12 10:20:00,10.74,10.76,10.73,10.74,40400.0,10.74,10.76,10.73,10.74,40400.0
2012-11-12 10:30:00,10.75,10.76,10.74,10.74,26800.0,10.75,10.76,10.74,10.74,26800.0
2012-11-12 10:40:00,10.75,10.76,10.73,10.73,32800.0,10.75,10.76,10.73,10.73,32800.0
2012-11-12 10:50:00,10.72,10.72,10.71,10.72,16000.0,10.72,10.72,10.71,10.72,16000.0
2012-11-12 11:00:00,10.72,10.76,10.72,10.74,22800.0,10.72,10.76,10.72,10.74,22800.0
2012-11-12 11:10:00,10.75,10.75,10.74,10.74,29600.0,10.75,10.75,10.74,10.74,29600.0
2012-11-12 11:20:00,10.74,10.74,10.68,10.68,53200.0,10.74,10.74,10.68,10.68,53200.0
2012-11-12 11:30:00,10.68,10.72,10.67,10.71,30800.0,10.68,10.72,10.67,10.71,30800.0
2012-11-12 11:40:00,10.72,10.72,10.69,10.7,96800.0,10.72,10.72,10.69,10.7,96800.0
2012-11-12 11:50:00,10.69,10.69,10.65,10.65,20400.0,10.69,10.69,10.65,10.65,20400.0
2012-11-12 12:00:00,10.65,10.67,10.62,10.63,36000.0,10.65,10.67,10.62,10.63,36000.0
2012-11-12 12:10:00,10.63,10.66,10.63,10.65,23600.0,10.63,10.66,10.63,10.65,23600.0
2012-11-12 12:20:00,10.65,10.65,10.62,10.63,26800.0,10.65,10.65,10.62,10.63,26800.0
2012-11-12 12:30:00,10.63,10.68,10.63,10.67,38800.0,10.63,10.68,10.63,10.67,38800.0
2012-11-12 12:40:00,10.67,10.68,10.66,10.67,38000.0,10.67,10.68,10.66,10.67,38000.0
2012-11-12 12:50:00,10.67,10.68,10.64,10.65,34000.0,10.67,10.68,10.64,10.65,34000.0
2012-11-12 13:00:00,10.65,10.68,10.65,10.67,36800.0,10.65,10.68,10.65,10.67,36800.0
2012-11-12 13:10:00,10.67,10.68,10.67,10.67,38000.0,10.67,10.68,10.67,10.67,38000.0
2012-11-12 13:20:00,10.68,10.68,10.65,10.65,21200.0,10.68,10.68,10.65,10.65,21200.0
2012-11-12 13:30:00,10.65,10.65,10.62,10.63,30400.0,10.65,10.65,10.62,10.63,30400.0
2012-11-12 13:40:00,10.63,10.63,10.59,10.6,32000.0,10.63,10.63,10.59,10.6,32000.0
2012-11-12 13:50:00,10.61,10.63,10.6,10.63,20800.0,10.61,10.63,10.6,10.63,20800.0
2012-11-12 14:00:00,10.62,10.64,10.59,10.6,37200.0,10.62,10.64,10.59,10.6,37200.0
2012-11-12 14:10:00,10.61,10.62,10.6,10.61,47600.0,10.61,10.62,10.6,10.61,47600.0
2012-11-12 14:20:00,10.61,10.65,10.61,10.65,48800.0,10.61,10.65,10.61,10.65,48800.0
2012-11-12 14:30:00,10.65,10.66,10.63,10.65,54000.0,10.65,10.66,10.63,10.65,54000.0
2012-11-12 14:40:00,10.65,10.67,10.64,10.66,59600.0,10.65,10.67,10.64,10.66,59600.0
2012-11-12 14:50:00,10.66,10.71,10.66,10.71,56000.0,10.66,10.71,10.66,10.71,56000.0
2012-11-12 15:00:00,10.71,10.71,10.67,10.68,93600.0,10.71,10.71,10.67,10.68,93600.0
2012-11-12 15:10:00,10.68,10.7,10.68,10.69,79600.0,10.68,10.7,10.68,10.69,79600.0
2012-11-12 15:20:00,10.69,10.69,10.65,10.65,81600.0,10.69,10.69,10.65,10.65,81600.0
2012-11-12 15:30:00,10.66,10.68,10.65,10.66,169600.0,10.66,10.68,10.65,10.66,169600.0
2012-11-12 15:40:00,10.66,10.69,10.65,10.67,96800.0,10.66,10.69,10.65,10.67,96800.0
2012-11-12 15:50:00,10.67,10.69,10.66,10.67,104000.0,10.67,10.69,10.66,10.67,104000.0
2012-11-13 09:30:00,10.63,10.68,10.63,10.66,28400.0,10.63,10.68,10.63,10.66,28400.0
2012-11-13 09:40:00,10.66,10.69,10.63,10.69,30000.0,10.66,10.69,10.63,10.69,30000.0
2012-11-13 09:50:00,10.69,10.69,10.66,10.68,52400.0,10.69,10.69,10.66,10.68,52400.0
2012-11-13 10:00:00,10.69,10.69,10.63,10.65,281200.0,10.69,10.69,10.63,10.65,281200.0
2012-11-13 10:10:00,10.65,10.67,10.63,10.66,78400.0,10.65,10.67,10.63,10.66,78400.0
2012-11-13 10:20:00,10.66,10.67,10.65,10.65,57200.0,10.66,10.67,10.65,10.65,57200.0
2012-11-13 10:30:00,10.65,10.66,10.63,10.66,33600.0,10.65,10.66,10.63,10.66,33600.0
2012-11-13 10:40:00,10.65,10.66,10.63,10.65,41600.0,10.65,10.66,10.63,10.65,41600.0
2012-11-13 10:50:00,10.65,10.7,10.62,10.69,72800.0,10.65,10.7,10.62,10.69,72800.0
2012-11-13 11:00:00,10.69,10.69,10.67,10.67,29200.0,10.69,10.69,10.67,10.67,29200.0
2012-11-13 11:10:00,10.67,10.68,10.62,10.62,27600.0,10.67,10.68,10.62,10.62,27600.0
2012-11-13 11:20:00,10.62,10.64,10.62,10.63,37600.0,10.62,10.64,10.62,10.63,37600.0
2012-11-13 11:30:00,10.63,10.64,10.61,10.64,48000.0,10.63,10.64,10.61,10.64,48000.0
2012-11-13 11:40:00,10.63,10.65,10.62,10.62,33600.0,10.63,10.65,10.62,10.62,33600.0
2012-11-13 11:50:00,10.61,10.63,10.6,10.63,54800.0,10.61,10.63,10.6,10.63,54800.0
2012-11-13 12:00:00,10.63,10.63,10.61,10.61,22000.0,10.63,10.63,10.61,10.61,22000.0
2012-11-13 12:10:00,10.6,10.64,10.6,10.64,10800.0,10.6,10.64,10.6,10.64,10800.0
2012-11-13 12:20:00,10.63,10.63,10.6,10.61,21600.0,10.63,10.63,10.6,10.61,21600.0
2012-11-13 12:30:00,10.61,10.61,10.54,10.56,34000.0,10.61,10.61,10.54,10.56,34000.0
2012-11-13 12:40:00,10.56,10.58,10.54,10.58,52800.0,10.56,10.58,10.54,10.58,52800.0
2012-11-13 12:50:00,10.58,10.59,10.58,10.59,13200.0,10.58,10.59,10.58,10.59,13200.0
2012-11-13 13:00:00,10.59,10.65,10.58,10.65,31600.0,10.59,10.65,10.58,10.65,31600.0
2012-11-13 13:10:00,10.65,10.65,10.63,10.63,48800.0,10.65,10.65,10.63,10.63,48800.0
2012-11-13 13:20:00,10.63,10.63,10.59,10.6,38000.0,10.63,10.63,10.59,10.6,38000.0
2012-11-13 13:30:00,10.6,10.66,10.6,10.64,183600.0,10.6,10.66,10.6,10.64,183600.0
2012-11-13 13:40:00,10.63,10.65,10.61,10.62,67600.0,10.63,10.65,10.61,10.62,67600.0
2012-11-13 13:50:00,10.62,10.65,10.61,10.64,54000.0,10.62,10.65,10.61,10.64,54000.0
2012-11-13 14:00:00,10.64,10.64,10.59,10.61,40400.0,10.64,10.64,10.59,10.61,40400.0
2012-11-13 14:10:00,10.61,10.65,10.6,10.65,71600.0,10.61,10.65,10.6,10.65,71600.0
2012-11-13 14:20:00,10.65,10.65,10.6,10.65,68400.0,10.65,10.65,10.6,10.65,68400.0
2012-11-13 14:30:00,10.65,10.7,10.65,10.7,127200.0,10.65,10.7,10.65,10.7,127200.0
2012-11-13 14:40:00,10.7,10.71,10.65,10.65,90400.0,10.7,10.71,10.65,10.65,90400.0
2012-11-13 14:50:00,10.66,10.69,10.64,10.69,102400.0,10.66,10.69,10.64,10.69,102400.0
2012-11-13 15:00:00,10.69,10.71,10.68,10.7,164800.0,10.69,10.71,10.68,10.7,164800.0
2012-11-13 15:10:00,10.7,10.7,10.63,10.65,78800.0,10.7,10.7,10.63,10.65,78800.0
2012-11-13 15:20:00,10.65,10.67,10.62,10.65,81600.0,10.65,10.67,10.62,10.65,81600.0
2012-11-13 15:30:00,10.65,10.67,10.63,10.64,62400.0,10.65,10.67,10.63,10.64,62400.0
2012-11-13 15:40:00,10.65,10.66,10.63,10.64,116800.0,10.65,10.66,10.63,10.64,116800.0
2012-11-13 15:50:00,10.64,10.66,10.63,10.64,246000.0,10.64,10.66,10.63,10.64,246000.0
2012-11-14 09:30:00,10.64,10.64,10.49,10.49,55200.0,10.64,10.64,10.49,10.49,55200.0
2012-11-14 09:40:00,10.51,10.67,10.49,10.67,82800.0,10.51,10.67,10.49,10.67,82800.0
2012-11-14 09:50:00,10.67,10.68,10.64,10.65,32800.0,10.67,10.68,10.64,10.65,32800.0
2012-11-14 10:00:00,10.64,10.66,10.61,10.65,20800.0,10.64,10.66,10.61,10.65,20800.0
2012-11-14 10:10:00,10.65,10.65,10.62,10.64,51600.0,10.65,10.65,10.62,10.64,51600.0
2012-11-14 10:20:00,10.65,10.65,10.62,10.65,24000.0,10.65,10.65,10.62,10.65,24000.0
2012-11-14 10:30:00,10.65,10.65,10.62,10.62,20400.0,10.65,10.65,10.62,10.62,20400.0
2012-11-14 10:40:00,10.63,10.64,10.62,10.63,67200.0,10.63,10.64,10.62,10.63,67200.0
2012-11-14 10:50:00,10.63,10.64,10.62,10.64,77200.0,10.63,10.64,10.62,10.64,77200.0
2012-11-14 11:00:00,10.64,10.68,10.62,10.67,71200.0,10.64,10.68,10.62,10.67,71200.0
2012-11-14 11:10:00,10.67,10.67,10.64,10.65,32800.0,10.67,10.67,10.64,10.65,32800.0
2012-11-14 11:20:00,10.64,10.64,10.61,10.62,69200.0,10.64,10.64,10.61,10.62,69200.0
2012-11-14 11:30:00,10.62,10.64,10.59,10.59,24800.0,10.62,10.64,10.59,10.59,24800.0
2012-11-14 11:40:00,10.59,10.6,10.58,10.58,21200.0,10.59,10.6,10.58,10.58,21200.0
2012-11-14 11:50:00,10.58,10.6,10.56,10.59,25200.0,10.58,10.6,10.56,10.59,25200.0
2012-11-14 12:00:00,10.59,10.59,10.56,10.56,31200.0,10.59,10.59,10.56,10.56,31200.0
2012-11-14 12:10:00,10.56,10.58,10.56,10.56,47200.0,10.56,10.58,10.56,10.56,47200.0
2012-11-14 12:20:00,10.57,10.59,10.56,10.58,25200.0,10.57,10.59,10.56,10.58,25200.0
2012-11-14 12:30:00,10.57,10.59,10.56,10.57,24400.0,10.57,10.59,10.56,10.57,24400.0
2012-11-14 12:40:00,10.58,10.58,10.54,10.55,25200.0,10.58,10.58,10.54,10.55,25200.0
2012-11-14 12:50:00,10.55,10.59,10.55,10.57,31600.0,10.55,10.59,10.55,10.57,31600.0
2012-11-14 13:00:00,10.56,10.58,10.55,10.58,70400.0,10.56,10.58,10.55,10.58,70400.0
2012-11-14 13:10:00,10.57,10.6,10.57,10.58,27600.0,10.57,10.6,10.57,10.58,27600.0
2012-11-14 13:20:00,10.58,10.6,10.57,10.6,19600.0,10.58,10.6,10.57,10.6,19600.0
2012-11-14 13:30:00,10.59,10.62,10.59,10.62,13600.0,10.59,10.62,10.59,10.62,13600.0
2012-11-14 13:40:00,10.61,10.61,10.59,10.61,24400.0,10.61,10.61,10.59,10.61,24400.0
2012-11-14 13:50:00,10.6,10.63,10.59,10.62,28400.0,10.6,10.63,10.59,10.62,28400.0
2012-11-14 14:00:00,10.6,10.63,10.6,10.62,26000.0,10.6,10.63,10.6,10.62,26000.0
2012-11-14 14:10:00,10.62,10.62,10.56,10.56,30400.0,10.62,10.62,10.56,10.56,30400.0
2012-11-14 14:20:00,10.56,10.56,10.53,10.54,19600.0,10.56,10.56,10.53,10.54,19600.0
2012-11-14 14:30:00,10.55,10.56,10.54,10.55,39200.0,10.55,10.56,10.54,10.55,39200.0
2012-11-14 14:40:00,10.55,10.57,10.54,10.56,17200.0,10.55,10.57,10.54,10.56,17200.0
2012-11-14 14:50:00,10.56,10.57,10.55,10.56,30400.0,10.56,10.57,10.55,10.56,30400.0
2012-11-14 15:00:00,10.56,10.56,10.55,10.56,66800.0,10.56,10.56,10.55,10.56,66800.0
2012-11-14 15:10:00,10.56,10.56,10.54,10.55,33200.0,10.56,10.56,10.54,10.55,33200.0
2012-11-14 15:20:00,10.55,10.56,10.54,10.55,42400.0,10.55,10.56,10.54,10.55,42400.0
2012-11-14 15:30:00,10.55,10.56,10.54,10.56,50800.0,10.55,10.56,10.54,10.56,50800.0
2012-11-14 15:40:00,10.55,10.56,10.53,10.53,81600.0,10.55,10.56,10.53,10.53,81600.0
2012-11-14 15:50:00,10.53,10.56,10.52,10.55,194400.0,10.53,10.56,10.52,10.55,194400.0
2012-11-15 09:30:00,10.56,10.64,10.54,10.64,17200.0,10.56,10.64,10.54,10.64,17200.0
2012-11-15 09:40:00,10.64,10.64,10.54,10.54,30800.0,10.64,10.64,10.54,10.54,30800.0
2012-11-15 09:50:00,10.55,10.58,10.52,10.54,20400.0,10.55,10.58,10.52,10.54,20400.0
2012-11-15 10:00:00,10.52,10.57,10.51,10.57,34800.0,10.52,10.57,10.51,10.57,34800.0
2012-11-15 10:10:00,10.56,10.63,10.56,10.61,25600.0,10.56,10.63,10.56,10.61,25600.0
2012-11-15 10:20:00,10.61,10.61,10.57,10.58,17600.0,10.61,10.61,10.57,10.58,17600.0
2012-11-15 10:30:00,10.59,10.62,10.58,10.6,28400.0,10.59,10.62,10.58,10.6,28400.0
2012-11-15 10:40:00,10.6,10.65,10.6,10.65,42800.0,10.6,10.65,10.6,10.65,42800.0
2012-11-15 10:50:00,10.65,10.65,10.6,10.6,38800.0,10.65,10.65,10.6,10.6,38800.0
2012-11-15 11:00:00,10.6,10.63,10.58,10.6,56400.0,10.6,10.63,10.58,10.6,56400.0
2012-11-15 11:10:00,10.6,10.63,10.6,10.6,31600.0,10.6,10.63,10.6,10.6,31600.0
2012-11-15 11:20:00,10.61,10.63,10.6,10.63,32400.0,10.61,10.63,10.6,10.63,32400.0
2012-11-15 11:30:00,10.62,10.63,10.6,10.6,40800.0,10.62,10.63,10.6,10.6,40800.0
2012-11-15 11:40:00,10.6,10.61,10.59,10.6,26000.0,10.6,10.61,10.59,10.6,26000.0
2012-11-15 11:50:00,10.6,10.6,10.54,10.54,57200.0,10.6,10.6,10.54,10.54,57200.0
2012-11-15 12:00:00,10.54,10.54,10.51,10.52,36800.0,10.54,10.54,10.51,10.52,36800.0
2012-11-15 12:10:00,10.53,10.53,10.48,10.49,18400.0,10.53,10.53,10.48,10.49,18400.0
2012-11-15 12:20:00,10.48,10.5,10.48,10.5,23200.0,10.48,10.5,10.48,10.5,23200.0
2012-11-15 12:30:00,10.49,10.53,10.49,10.53,9600.0,10.49,10.53,10.49,10.53,9600.0
2012-11-15 12:40:00,10.54,10.56,10.53,10.56,21200.0,10.54,10.56,10.53,10.56,21200.0
2012-11-15 12:50:00,10.56,10.56,10.55,10.56,16000.0,10.56,10.56,10.55,10.56,16000.0
2012-11-15 13:00:00,10.55,10.56,10.55,10.56,11600.0,10.55,10.56,10.55,10.56,11600.0
2012-11-15 13:10:00,10.57,10.58,10.56,10.57,14000.0,10.57,10.58,10.56,10.57,14000.0
2012-11-15 13:20:00,10.57,10.59,10.57,10.59,20400.0,10.57,10.59,10.57,10.59,20400.0
2012-11-15 13:30:00,10.59,10.61,10.58,10.61,86400.0,10.59,10.61,10.58,10.61,86400.0
2012-11-15 13:40:00,10.61,10.62,10.56,10.57,91200.0,10.61,10.62,10.56,10.57,91200.0
2012-11-15 13:50:00,10.57,10.59,10.57,10.57,33200.0,10.57,10.59,10.57,10.57,33200.0
2012-11-15 14:00:00,10.57,10.58,10.54,10.54,30800.0,10.57,10.58,10.54,10.54,30800.0
2012-11-15 14:10:00,10.52,10.55,10.52,10.55,19200.0,10.52,10.55,10.52,10.55,19200.0
2012-11-15 14:20:00,10.55,10.56,10.55,10.55,30800.0,10.55,10.56,10.55,10.55,30800.0
2012-11-15 14:30:00,10.55,10.56,10.54,10.55,56800.0,10.55,10.56,10.54,10.55,56800.0
2012-11-15 14:40:00,10.55,10.56,10.53,10.54,34800.0,10.55,10.56,10.53,10.54,34800.0
2012-11-15 14:50:00,10.54,10.57,10.53,10.55,86000.0,10.54,10.57,10.53,10.55,86000.0
2012-11-15 15:00:00,10.54,10.55,10.5,10.52,68800.0,10.54,10.55,10.5,10.52,68800.0
2012-11-15 15:10:00,10.52,10.54,10.51,10.53,34400.0,10.52,10.54,10.51,10.53,34400.0
2012-11-15 15:20:00,10.53,10.55,10.53,10.54,52800.0,10.53,10.55,10.53,10.54,52800.0
2012-11-15 15:30:00,10.53,10.53,10.5,10.53,81600.0,10.53,10.53,10.5,10.53,81600.0
2012-11-15 15:40:00,10.53,10.58,10.53,10.56,89200.0,10.53,10.58,10.53,10.56,89200.0
2012-11-15 15:50:00,10.56,10.59,10.54,10.56,144800.0,10.56,10.59,10.54,10.56,144800.0
2012-11-16 09:30:00,10.52,10.57,10.47,10.49,122400.0,10.52,10.57,10.47,10.49,122400.0
2012-11-16 09:40:00,10.48,10.5,10.46,10.46,26800.0,10.48,10.5,10.46,10.46,26800.0
2012-11-16 09:50:00,10.47,10.48,10.43,10.44,23600.0,10.47,10.48,10.43,10.44,23600.0
2012-11-16 10:00:00,10.45,10.45,10.44,10.45,46400.0,10.45,10.45,10.44,10.45,46400.0
2012-11-16 10:10:00,10.45,10.46,10.43,10.45,38800.0,10.45,10.46,10.43,10.45,38800.0
2012-11-16 10:20:00,10.46,10.48,10.46,10.47,41600.0,10.46,10.48,10.46,10.47,41600.0
2012-11-16 10:30:00,10.47,10.48,10.46,10.48,30400.0,10.47,10.48,10.46,10.48,30400.0
2012-11-16 10:40:00,10.49,10.49,10.46,10.47,36800.0,10.49,10.49,10.46,10.47,36800.0
2012-11-16 10:50:00,10.47,10.47,10.44,10.45,33600.0,10.47,10.47,10.44,10.45,33600.0
2012-11-16 11:00:00,10.45,10.47,10.45,10.46,45600.0,10.45,10.47,10.45,10.46,45600.0
2012-11-16 11:10:00,10.46,10.47,10.45,10.46,30800.0,10.46,10.47,10.45,10.46,30800.0
2012-11-16 11:20:00,10.47,10.48,10.43,10.45,38400.0,10.47,10.48,10.43,10.45,38400.0
2012-11-16 11:30:00,10.45,10.49,10.45,10.48,33600.0,10.45,10.49,10.45,10.48,33600.0
2012-11-16 11:40:00,10.47,10.53,10.47,10.51,94000.0,10.47,10.53,10.47,10.51,94000.0
2012-11-16 11:50:00,10.53,10.56,10.52,10.56,28000.0,10.53,10.56,10.52,10.56,28000.0
2012-11-16 12:00:00,10.56,10.56,10.51,10.52,28800.0,10.56,10.56,10.51,10.52,28800.0
2012-11-16 12:10:00,10.53,10.54,10.51,10.54,11200.0,10.53,10.54,10.51,10.54,11200.0
2012-11-16 12:20:00,10.55,10.55,10.53,10.54,15200.0,10.55,10.55,10.53,10.54,15200.0
2012-11-16 12:30:00,10.56,10.58,10.52,10.56,33200.0,10.56,10.58,10.52,10.56,33200.0
2012-11-16 12:40:00,10.56,10.57,10.51,10.52,34000.0,10.56,10.57,10.51,10.52,34000.0
2012-11-16 12:50:00,10.52,10.56,10.52,10.55,127600.0,10.52,10.56,10.52,10.55,127600.0
2012-11-16 13:00:00,10.55,10.57,10.54,10.57,10000.0,10.55,10.57,10.54,10.57,10000.0
2012-11-16 13:10:00,10.56,10.58,10.52,10.52,12400.0,10.56,10.58,10.52,10.52,12400.0
2012-11-16 13:20:00,10.52,10.55,10.52,10.52,10800.0,10.52,10.55,10.52,10.52,10800.0
2012-11-16 13:30:00,10.53,10.53,10.51,10.53,16800.0,10.53,10.53,10.51,10.53,16800.0
2012-11-16 13:40:00,10.53,10.54,10.53,10.53,10000.0,10.53,10.54,10.53,10.53,10000.0
2012-11-16 13:50:00,10.53,10.55,10.52,10.53,24000.0,10.53,10.55,10.52,10.53,24000.0
2012-11-16 14:00:00,10.53,10.56,10.53,10.56,17200.0,10.53,10.56,10.53,10.56,17200.0
2012-11-16 14:10:00,10.56,10.56,10.53,10.53,19200.0,10.56,10.56,10.53,10.53,19200.0
2012-11-16 14:20:00,10.54,10.54,10.51,10.53,26800.0,10.54,10.54,10.51,10.53,26800.0
2012-11-16 14:30:00,10.53,10.54,10.51,10.51,28000.0,10.53,10.54,10.51,10.51,28000.0
2012-11-16 14:40:00,10.51,10.57,10.51,10.56,30400.0,10.51,10.57,10.51,10.56,30400.0
2012-11-16 14:50:00,10.56,10.6,10.56,10.59,41600.0,10.56,10.6,10.56,10.59,41600.0
2012-11-16 15:00:00,10.59,10.61,10.59,10.6,31600.0,10.59,10.61,10.59,10.6,31600.0
2012-11-16 15:10:00,10.6,10.62,10.6,10.62,42400.0,10.6,10.62,10.6,10.62,42400.0
2012-11-16 15:20:00,10.62,10.62,10.59,10.59,65200.0,10.62,10.62,10.59,10.59,65200.0
2012-11-16 15:30:00,10.6,10.63,10.59,10.62,77200.0,10.6,10.63,10.59,10.62,77200.0
2012-11-16 15:40:00,10.62,10.64,10.61,10.62,98800.0,10.62,10.64,10.61,10.62,98800.0
2012-11-16 15:50:00,10.62,10.63,10.6,10.61,254800.0,10.62,10.63,10.6,10.61,254800.0
2012-11-19 09:30:00,10.69,10.73,10.63,10.72,48800.0,10.69,10.73,10.63,10.72,48800.0
2012-11-19 09:40:00,10.72,10.73,10.69,10.73,19200.0,10.72,10.73,10.69,10.73,19200.0
2012-11-19 09:50:00,10.74,10.75,10.68,10.73,36400.0,10.74,10.75,10.68,10.73,36400.0
2012-11-19 10:00:00,10.75,10.75,10.65,10.65,25600.0,10.75,10.75,10.65,10.65,25600.0
2012-11-19 10:10:00,10.65,10.65,10.61,10.65,43600.0,10.65,10.65,10.61,10.65,43600.0
2012-11-19 10:20:00,10.65,10.67,10.62,10.62,16400.0,10.65,10.67,10.62,10.62,16400.0
2012-11-19 10:30:00,10.62,10.69,10.62,10.68,44800.0,10.62,10.69,10.62,10.68,44800.0
2012-11-19 10:40:00,10.68,10.75,10.68,10.75,27600.0,10.68,10.75,10.68,10.75,27600.0
2012-11-19 10:50:00,10.76,10.78,10.75,10.78,20400.0,10.76,10.78,10.75,10.78,20400.0
2012-11-19 11:00:00,10.77,10.79,10.77,10.79,42800.0,10.77,10.79,10.77,10.79,42800.0
2012-11-19 11:10:00,10.78,10.81,10.75,10.78,38800.0,10.78,10.81,10.75,10.78,38800.0
2012-11-19 11:20:00,10.78,10.81,10.78,10.81,20000.0,10.78,10.81,10.78,10.81,20000.0
2012-11-19 11:30:00,10.81,10.82,10.78,10.78,22000.0,10.81,10.82,10.78,10.78,22000.0
2012-11-19 11:40:00,10.77,10.77,10.72,10.73,38000.0,10.77,10.77,10.72,10.73,38000.0
2012-11-19 11:50:00,10.74,10.74,10.71,10.71,9200.0,10.74,10.74,10.71,10.71,9200.0
2012-11-19 12:00:00,10.71,10.72,10.7,10.7,12000.0,10.71,10.72,10.7,10.7,12000.0
2012-11-19 12:10:00,10.7,10.7,10.69,10.69,20400.0,10.7,10.7,10.69,10.69,20400.0
2012-11-19 12:20:00,10.69,10.71,10.69,10.69,20400.0,10.69,10.71,10.69,10.69,20400.0
2012-11-19 12:30:00,10.69,10.72,10.69,10.69,16800.0,10.69,10.72,10.69,10.69,16800.0
2012-11-19 12:40:00,10.7,10.7,10.67,10.67,8400.0,10.7,10.7,10.67,10.67,8400.0
2012-11-19 12:50:00,10.67,10.69,10.66,10.67,44400.0,10.67,10.69,10.66,10.67,44400.0
2012-11-19 13:00:00,10.67,10.67,10.65,10.65,11600.0,10.67,10.67,10.65,10.65,11600.0
2012-11-19 13:10:00,10.66,10.66,10.65,10.65,9600.0,10.66,10.66,10.65,10.65,9600.0
2012-11-19 13:20:00,10.65,10.66,10.65,10.66,10000.0,10.65,10.66,10.65,10.66,10000.0
2012-11-19 13:30:00,10.66,10.69,10.66,10.68,13200.0,10.66,10.69,10.66,10.68,13200.0
2012-11-19 13:40:00,10.68,10.68,10.62,10.63,80800.0,10.68,10.68,10.62,10.63,80800.0
2012-11-19 13:50:00,10.62,10.63,10.61,10.63,38000.0,10.62,10.63,10.61,10.63,38000.0
2012-11-19 14:00:00,10.63,10.65,10.62,10.65,54400.0,10.63,10.65,10.62,10.65,54400.0
2012-11-19 14:10:00,10.65,10.68,10.64,10.67,33200.0,10.65,10.68,10.64,10.67,33200.0
2012-11-19 14:20:00,10.65,10.66,10.65,10.65,28000.0,10.65,10.66,10.65,10.65,28000.0
2012-11-19 14:30:00,10.65,10.69,10.65,10.69,50800.0,10.65,10.69,10.65,10.69,50800.0
2012-11-19 14:40:00,10.69,10.73,10.69,10.72,26800.0,10.69,10.73,10.69,10.72,26800.0
2012-11-19 14:50:00,10.72,10.74,10.72,10.73,17200.0,10.72,10.74,10.72,10.73,17200.0
2012-11-19 15:00:00,10.72,10.72,10.7,10.7,13200.0,10.72,10.72,10.7,10.7,13200.0
2012-11-19 15:10:00,10.7,10.71,10.7,10.7,23200.0,10.7,10.71,10.7,10.7,23200.0
2012-11-19 15:20:00,10.71,10.71,10.69,10.7,27200.0,10.71,10.71,10.69,10.7,27200.0
2012-11-19 15:30:00,10.7,10.72,10.68,10.68,48000.0,10.7,10.72,10.68,10.68,48000.0
2012-11-19 15:40:00,10.68,10.7,10.68,10.68,100000.0,10.68,10.7,10.68,10.68,100000.0
2012-11-19 15:50:00,10.68,10.74,10.68,10.74,206800.0,10.68,10.74,10.68,10.74,206800.0
2012-11-20 09:30:00,10.74,10.74,10.7,10.72,39600.0,10.74,10.74,10.7,10.72,39600.0
2012-11-20 09:40:00,10.71,10.71,10.6,10.6,56800.0,10.71,10.71,10.6,10.6,56800.0
2012-11-20 09:50:00,10.61,10.61,10.56,10.56,28800.0,10.61,10.61,10.56,10.56,28800.0
2012-11-20 10:00:00,10.57,10.58,10.56,10.56,39600.0,10.57,10.58,10.56,10.56,39600.0
2012-11-20 10:10:00,10.56,10.6,10.55,10.57,61600.0,10.56,10.6,10.55,10.57,61600.0
2012-11-20 10:20:00,10.58,10.58,10.56,10.56,25600.0,10.58,10.58,10.56,10.56,25600.0
2012-11-20 10:30:00,10.56,10.57,10.55,10.56,51200.0,10.56,10.57,10.55,10.56,51200.0
2012-11-20 10:40:00,10.56,10.57,10.55,10.55,30800.0,10.56,10.57,10.55,10.55,30800.0
2012-11-20 10:50:00,10.55,10.55,10.54,10.54,38400.0,10.55,10.55,10.54,10.54,38400.0
2012-11-20 11:00:00,10.54,10.56,10.52,10.53,44000.0,10.54,10.56,10.52,10.53,44000.0
2012-11-20 11:10:00,10.54,10.6,10.53,10.6,47600.0,10.54,10.6,10.53,10.6,47600.0
2012-11-20 11:20:00,10.6,10.64,10.6,10.62,36400.0,10.6,10.64,10.6,10.62,36400.0
2012-11-20 11:30:00,10.63,10.63,10.6,10.61,39600.0,10.63,10.63,10.6,10.61,39600.0
2012-11-20 11:40:00,10.62,10.62,10.61,10.61,27600.0,10.62,10.62,10.61,10.61,27600.0
2012-11-20 11:50:00,10.61,10.61,10.6,10.6,44400.0,10.61,10.61,10.6,10.6,44400.0
2012-11-20 12:00:00,10.6,10.61,10.59,10.6,18400.0,10.6,10.61,10.59,10.6,18400.0
2012-11-20 12:10:00,10.6,10.61,10.57,10.58,34400.0,10.6,10.61,10.57,10.58,34400.0
2012-11-20 12:20:00,10.58,10.6,10.57,10.58,26800.0,10.58,10.6,10.57,10.58,26800.0
2012-11-20 12:30:00,10.58,10.59,10.57,10.58,34000.0,10.58,10.59,10.57,10.58,34000.0
2012-11-20 12:40:00,10.58,10.58,10.57,10.57,26000.0,10.58,10.58,10.57,10.57,26000.0
2012-11-20 12:50:00,10.57,10.59,10.56,10.58,48400.0,10.57,10.59,10.56,10.58,48400.0
2012-11-20 13:00:00,10.58,10.58,10.55,10.58,26800.0,10.58,10.58,10.55,10.58,26800.0
2012-11-20 13:10:00,10.57,10.57,10.54,10.56,27600.0,10.57,10.57,10.54,10.56,27600.0
2012-11-20 13:20:00,10.55,10.56,10.54,10.54,20800.0,10.55,10.56,10.54,10.54,20800.0
2012-11-20 13:30:00,10.53,10.56,10.53,10.55,19200.0,10.53,10.56,10.53,10.55,19200.0
2012-11-20 13:40:00,10.54,10.62,10.54,10.61,52000.0,10.54,10.62,10.54,10.61,52000.0
2012-11-20 13:50:00,10.61,10.63,10.61,10.62,78800.0,10.61,10.63,10.61,10.62,78800.0
2012-11-20 14:00:00,10.62,10.63,10.61,10.62,26800.0,10.62,10.63,10.61,10.62,26800.0
2012-11-20 14:10:00,10.62,10.63,10.59,10.6,103600.0,10.62,10.63,10.59,10.6,103600.0
2012-11-20 14:20:00,10.61,10.61,10.59,10.6,29600.0,10.61,10.61,10.59,10.6,29600.0
2012-11-20 14:30:00,10.61,10.63,10.61,10.63,25600.0,10.61,10.63,10.61,10.63,25600.0
2012-11-20 14:40:00,10.63,10.67,10.63,10.65,22400.0,10.63,10.67,10.63,10.65,22400.0
2012-11-20 14:50:00,10.65,10.68,10.65,10.68,23600.0,10.65,10.68,10.65,10.68,23600.0
2012-11-20 15:00:00,10.68,10.72,10.68,10.72,70400.0,10.68,10.72,10.68,10.72,70400.0
2012-11-20 15:10:00,10.73,10.74,10.71,10.72,66000.0,10.73,10.74,10.71,10.72,66000.0
2012-11-20 15:20:00,10.72,10.73,10.68,10.71,65200.0,10.72,10.73,10.68,10.71,65200.0
2012-11-20 15:30:00,10.71,10.73,10.68,10.69,81600.0,10.71,10.73,10.68,10.69,81600.0
2012-11-20 15:40:00,10.69,10.72,10.68,10.72,115600.0,10.69,10.72,10.68,10.72,115600.0
2012-11-20 15:50:00,10.72,10.74,10.72,10.74,169600.0,10.72,10.74,10.72,10.74,169600.0
2012-11-21 09:30:00,10.75,10.79,10.75,10.78,20400.0,10.75,10.79,10.75,10.78,20400.0
2012-11-21 09:40:00,10.77,10.81,10.76,10.81,34400.0,10.77,10.81,10.76,10.81,34400.0
2012-11-21 09:50:00,10.8,10.82,10.79,10.82,23600.0,10.8,10.82,10.79,10.82,23600.0
2012-11-21 10:00:00,10.82,10.82,10.72,10.72,11200.0,10.82,10.82,10.72,10.72,11200.0
2012-11-21 10:10:00,10.71,10.77,10.69,10.76,91200.0,10.71,10.77,10.69,10.76,91200.0
2012-11-21 10:20:00,10.75,10.76,10.74,10.75,18800.0,10.75,10.76,10.74,10.75,18800.0
2012-11-21 10:30:00,10.75,10.82,10.75,10.81,28800.0,10.75,10.82,10.75,10.81,28800.0
2012-11-21 10:40:00,10.8,10.8,10.76,10.76,22000.0,10.8,10.8,10.76,10.76,22000.0
2012-11-21 10:50:00,10.75,10.76,10.74,10.74,3600.0,10.75,10.76,10.74,10.74,3600.0
2012-11-21 11:00:00,10.75,10.75,10.72,10.74,12400.0,10.75,10.75,10.72,10.74,12400.0
2012-11-21 11:10:00,10.74,10.79,10.74,10.79,14000.0,10.74,10.79,10.74,10.79,14000.0
2012-11-21 11:20:00,10.77,10.77,10.77,10.77,1600.0,10.77,10.77,10.77,10.77,1600.0
2012-11-21 11:30:00,10.77,10.8,10.76,10.8,10400.0,10.77,10.8,10.76,10.8,10400.0
2012-11-21 11:40:00,10.8,10.8,10.78,10.79,2000.0,10.8,10.8,10.78,10.79,2000.0
2012-11-21 11:50:00,10.78,10.79,10.77,10.79,7600.0,10.78,10.79,10.77,10.79,7600.0
2012-11-21 12:00:00,10.78,10.81,10.78,10.81,21600.0,10.78,10.81,10.78,10.81,21600.0
2012-11-21 12:10:00,10.81,10.81,10.8,10.81,6400.0,10.81,10.81,10.8,10.81,6400.0
2012-11-21 12:20:00,10.81,10.81,10.8,10.8,83600.0,10.81,10.81,10.8,10.8,83600.0
2012-11-21 12:30:00,10.79,10.79,10.76,10.79,50400.0,10.79,10.79,10.76,10.79,50400.0
2012-11-21 12:40:00,10.78,10.78,10.78,10.78,800.0,10.78,10.78,10.78,10.78,800.0
2012-11-21 12:50:00,10.77,10.79,10.77,10.78,8000.0,10.77,10.79,10.77,10.78,8000.0
2012-11-21 13:00:00,10.78,10.79,10.77,10.77,4800.0,10.78,10.79,10.77,10.77,4800.0
2012-11-21 13:10:00,10.78,10.78,10.77,10.77,4800.0,10.78,10.78,10.77,10.77,4800.0
2012-11-21 13:20:00,10.77,10.78,10.77,10.78,2400.0,10.77,10.78,10.77,10.78,2400.0
2012-11-21 13:30:00,10.79,10.79,10.76,10.78,7600.0,10.79,10.79,10.76,10.78,7600.0
2012-11-21 13:40:00,10.78,10.8,10.77,10.8,42000.0,10.78,10.8,10.77,10.8,42000.0
2012-11-21 13:50:00,10.8,10.8,10.79,10.79,10800.0,10.8,10.8,10.79,10.79,10800.0
2012-11-21 14:00:00,10.79,10.79,10.79,10.79,7600.0,10.79,10.79,10.79,10.79,7600.0
2012-11-21 14:10:00,10.8,10.8,10.77,10.77,32400.0,10.8,10.8,10.77,10.77,32400.0
2012-11-21 14:20:00,10.77,10.77,10.74,10.74,30000.0,10.77,10.77,10.74,10.74,30000.0
2012-11-21 14:30:00,10.74,10.74,10.72,10.73,26400.0,10.74,10.74,10.72,10.73,26400.0
2012-11-21 14:40:00,10.73,10.74,10.72,10.73,24400.0,10.73,10.74,10.72,10.73,24400.0
2012-11-21 14:50:00,10.73,10.74,10.73,10.73,36800.0,10.73,10.74,10.73,10.73,36800.0
2012-11-21 15:00:00,10.73,10.76,10.73,10.76,12800.0,10.73,10.76,10.73,10.76,12800.0
2012-11-21 15:10:00,10.77,10.77,10.76,10.77,8400.0,10.77,10.77,10.76,10.77,8400.0
2012-11-21 15:20:00,10.77,10.77,10.74,10.75,22800.0,10.77,10.77,10.74,10.75,22800.0
2012-11-21 15:30:00,10.74,10.75,10.74,10.74,34400.0,10.74,10.75,10.74,10.74,34400.0
2012-11-21 15:40:00,10.74,10.76,10.74,10.76,40400.0,10.74,10.76,10.74,10.76,40400.0
2012-11-21 15:50:00,10.76,10.77,10.75,10.77,100400.0,10.76,10.77,10.75,10.77,100400.0
2012-11-23 09:30:00,10.81,10.82,10.78,10.82,37600.0,10.81,10.82,10.78,10.82,37600.0
2012-11-23 09:40:00,10.81,10.83,10.81,10.83,8000.0,10.81,10.83,10.81,10.83,8000.0
2012-11-23 09:50:00,10.84,10.89,10.84,10.88,11600.0,10.84,10.89,10.84,10.88,11600.0
2012-11-23 10:00:00,10.88,10.89,10.88,10.89,5200.0,10.88,10.89,10.88,10.89,5200.0
2012-11-23 10:10:00,10.88,10.9,10.88,10.88,16000.0,10.88,10.9,10.88,10.88,16000.0
2012-11-23 10:20:00,10.87,10.88,10.87,10.88,14000.0,10.87,10.88,10.87,10.88,14000.0
2012-11-23 10:30:00,10.88,10.88,10.87,10.87,2000.0,10.88,10.88,10.87,10.87,2000.0
2012-11-23 10:40:00,10.88,10.88,10.84,10.84,6400.0,10.88,10.88,10.84,10.84,6400.0
2012-11-23 10:50:00,10.84,10.84,10.8,10.81,22000.0,10.84,10.84,10.8,10.81,22000.0
2012-11-23 11:00:00,10.81,10.83,10.8,10.83,7200.0,10.81,10.83,10.8,10.83,7200.0
2012-11-23 11:10:00,10.83,10.84,10.81,10.81,8800.0,10.83,10.84,10.81,10.81,8800.0
2012-11-23 11:20:00,10.81,10.81,10.81,10.81,8400.0,10.81,10.81,10.81,10.81,8400.0
2012-11-23 11:30:00,10.81,10.82,10.81,10.82,6400.0,10.81,10.82,10.81,10.82,6400.0
2012-11-23 11:40:00,10.81,10.81,10.77,10.77,9200.0,10.81,10.81,10.77,10.77,9200.0
2012-11-23 11:50:00,10.76,10.77,10.74,10.75,16400.0,10.76,10.77,10.74,10.75,16400.0
2012-11-23 12:00:00,10.75,10.77,10.74,10.75,39600.0,10.75,10.77,10.74,10.75,39600.0
2012-11-23 12:10:00,10.76,10.76,10.74,10.74,8800.0,10.76,10.76,10.74,10.74,8800.0
2012-11-23 12:20:00,10.74,10.75,10.73,10.74,15600.0,10.74,10.75,10.73,10.74,15600.0
2012-11-23 12:30:00,10.74,10.78,10.74,10.78,186000.0,10.74,10.78,10.74,10.78,186000.0
2012-11-23 12:40:00,10.78,10.81,10.76,10.81,56400.0,10.78,10.81,10.76,10.81,56400.0
2012-11-23 12:50:00,10.81,10.86,10.81,10.86,60400.0,10.81,10.86,10.81,10.86,60400.0
2012-11-26 09:30:00,10.83,10.85,10.77,10.84,118000.0,10.83,10.85,10.77,10.84,118000.0
2012-11-26 09:40:00,10.83,10.85,10.77,10.78,43600.0,10.83,10.85,10.77,10.78,43600.0
2012-11-26 09:50:00,10.77,10.78,10.7,10.7,43200.0,10.77,10.78,10.7,10.7,43200.0
2012-11-26 10:00:00,10.69,10.7,10.66,10.69,48000.0,10.69,10.7,10.66,10.69,48000.0
2012-11-26 10:10:00,10.7,10.72,10.67,10.68,31200.0,10.7,10.72,10.67,10.68,31200.0
2012-11-26 10:20:00,10.69,10.71,10.65,10.68,26000.0,10.69,10.71,10.65,10.68,26000.0
2012-11-26 10:30:00,10.68,10.68,10.67,10.68,16800.0,10.68,10.68,10.67,10.68,16800.0
2012-11-26 10:40:00,10.68,10.69,10.67,10.67,13600.0,10.68,10.69,10.67,10.67,13600.0
2012-11-26 10:50:00,10.67,10.68,10.65,10.67,44800.0,10.67,10.68,10.65,10.67,44800.0
2012-11-26 11:00:00,10.66,10.68,10.65,10.66,23200.0,10.66,10.68,10.65,10.66,23200.0
2012-11-26 11:10:00,10.65,10.66,10.62,10.63,56000.0,10.65,10.66,10.62,10.63,56000.0
2012-11-26 11:20:00,10.62,10.63,10.62,10.63,36800.0,10.62,10.63,10.62,10.63,36800.0
2012-11-26 11:30:00,10.63,10.66,10.63,10.64,19600.0,10.63,10.66,10.63,10.64,19600.0
2012-11-26 11:40:00,10.65,10.66,10.64,10.66,22800.0,10.65,10.66,10.64,10.66,22800.0
2012-11-26 11:50:00,10.66,10.72,10.66,10.72,53200.0,10.66,10.72,10.66,10.72,53200.0
2012-11-26 12:00:00,10.73,10.75,10.73,10.74,24000.0,10.73,10.75,10.73,10.74,24000.0
2012-11-26 12:10:00,10.75,10.78,10.75,10.77,19200.0,10.75,10.78,10.75,10.77,19200.0
2012-11-26 12:20:00,10.77,10.78,10.76,10.78,32000.0,10.77,10.78,10.76,10.78,32000.0
2012-11-26 12:30:00,10.78,10.79,10.76,10.79,24400.0,10.78,10.79,10.76,10.79,24400.0
2012-11-26 12:40:00,10.79,10.8,10.78,10.8,31600.0,10.79,10.8,10.78,10.8,31600.0
2012-11-26 12:50:00,10.8,10.83,10.79,10.83,33600.0,10.8,10.83,10.79,10.83,33600.0
2012-11-26 13:00:00,10.82,10.82,10.79,10.79,70000.0,10.82,10.82,10.79,10.79,70000.0
2012-11-26 13:10:00,10.78,10.85,10.78,10.82,27200.0,10.78,10.85,10.78,10.82,27200.0
2012-11-26 13:20:00,10.81,10.82,10.8,10.81,8400.0,10.81,10.82,10.8,10.81,8400.0
2012-11-26 13:30:00,10.8,10.83,10.8,10.83,29600.0,10.8,10.83,10.8,10.83,29600.0
2012-11-26 13:40:00,10.83,10.84,10.82,10.84,23200.0,10.83,10.84,10.82,10.84,23200.0
2012-11-26 13:50:00,10.84,10.84,10.83,10.84,12000.0,10.84,10.84,10.83,10.84,12000.0
2012-11-26 14:00:00,10.83,10.83,10.75,10.75,36400.0,10.83,10.83,10.75,10.75,36400.0
2012-11-26 14:10:00,10.76,10.77,10.75,10.77,11200.0,10.76,10.77,10.75,10.77,11200.0
2012-11-26 14:20:00,10.75,10.75,10.73,10.73,10800.0,10.75,10.75,10.73,10.73,10800.0
2012-11-26 14:30:00,10.72,10.74,10.71,10.74,56800.0,10.72,10.74,10.71,10.74,56800.0
2012-11-26 14:40:00,10.75,10.75,10.71,10.73,20400.0,10.75,10.75,10.71,10.73,20400.0
2012-11-26 14:50:00,10.72,10.74,10.72,10.73,29200.0,10.72,10.74,10.72,10.73,29200.0
2012-11-26 15:00:00,10.72,10.74,10.72,10.73,56000.0,10.72,10.74,10.72,10.73,56000.0
2012-11-26 15:10:00,10.73,10.74,10.72,10.73,32000.0,10.73,10.74,10.72,10.73,32000.0
2012-11-26 15:20:00,10.73,10.75,10.72,10.75,32000.0,10.73,10.75,10.72,10.75,32000.0
2012-11-26 15:30:00,10.75,10.76,10.73,10.76,48400.0,10.75,10.76,10.73,10.76,48400.0
2012-11-26 15:40:00,10.76,10.78,10.75,10.77,61600.0,10.76,10.78,10.75,10.77,61600.0
2012-11-26 15:50:00,10.77,10.81,10.77,10.8,157600.0,10.77,10.81,10.77,10.8,157600.0
2012-11-27 09:30:00,10.78,10.84,10.78,10.84,18000.0,10.78,10.84,10.78,10.84,18000.0
2012-11-27 09:40:00,10.85,10.91,10.85,10.91,14800.0,10.85,10.91,10.85,10.91,14800.0
2012-11-27 09:50:00,10.92,10.92,10.87,10.87,11600.0,10.92,10.92,10.87,10.87,11600.0
2012-11-27 10:00:00,10.9,10.92,10.88,10.92,16000.0,10.9,10.92,10.88,10.92,16000.0
2012-11-27 10:10:00,10.93,10.93,10.87,10.88,31200.0,10.93,10.93,10.87,10.88,31200.0
2012-11-27 10:20:00,10.87,10.87,10.83,10.83,25200.0,10.87,10.87,10.83,10.83,25200.0
2012-11-27 10:30:00,10.84,10.85,10.83,10.84,13600.0,10.84,10.85,10.83,10.84,13600.0
2012-11-27 10:40:00,10.84,10.87,10.83,10.87,23600.0,10.84,10.87,10.83,10.87,23600.0
2012-11-27 10:50:00,10.86,10.88,10.85,10.87,18800.0,10.86,10.88,10.85,10.87,18800.0
2012-11-27 11:00:00,10.88,10.9,10.84,10.84,34000.0,10.88,10.9,10.84,10.84,34000.0
2012-11-27 11:10:00,10.84,10.87,10.84,10.84,33200.0,10.84,10.87,10.84,10.84,33200.0
2012-11-27 11:20:00,10.84,10.85,10.83,10.84,50400.0,10.84,10.85,10.83,10.84,50400.0
2012-11-27 11:30:00,10.84,10.85,10.83,10.84,44000.0,10.84,10.85,10.83,10.84,44000.0
2012-11-27 11:40:00,10.84,10.85,10.82,10.84,36400.0,10.84,10.85,10.82,10.84,36400.0
2012-11-27 11:50:00,10.83,10.84,10.82,10.83,43200.0,10.83,10.84,10.82,10.83,43200.0
2012-11-27 12:00:00,10.83,10.83,10.82,10.83,18800.0,10.83,10.83,10.82,10.83,18800.0
2012-11-27 12:10:00,10.84,10.84,10.8,10.8,80800.0,10.84,10.84,10.8,10.8,80800.0
2012-11-27 12:20:00,10.8,10.81,10.8,10.8,12000.0,10.8,10.81,10.8,10.8,12000.0
2012-11-27 12:30:00,10.8,10.82,10.8,10.81,38000.0,10.8,10.82,10.8,10.81,38000.0
2012-11-27 12:40:00,10.81,10.82,10.8,10.81,219600.0,10.81,10.82,10.8,10.81,219600.0
2012-11-27 12:50:00,10.81,10.82,10.81,10.82,5200.0,10.81,10.82,10.81,10.82,5200.0
2012-11-27 13:00:00,10.83,10.83,10.82,10.82,20800.0,10.83,10.83,10.82,10.82,20800.0
2012-11-27 13:10:00,10.83,10.83,10.81,10.83,11200.0,10.83,10.83,10.81,10.83,11200.0
2012-11-27 13:20:00,10.83,10.83,10.81,10.82,10800.0,10.83,10.83,10.81,10.82,10800.0
2012-11-27 13:30:00,10.81,10.83,10.81,10.81,26000.0,10.81,10.83,10.81,10.81,26000.0
2012-11-27 13:40:00,10.82,10.83,10.8,10.8,15600.0,10.82,10.83,10.8,10.8,15600.0
2012-11-27 13:50:00,10.81,10.81,10.79,10.81,22800.0,10.81,10.81,10.79,10.81,22800.0
2012-11-27 14:00:00,10.82,10.83,10.79,10.79,28800.0,10.82,10.83,10.79,10.79,28800.0
2012-11-27 14:10:00,10.79,10.81,10.79,10.8,16000.0,10.79,10.81,10.79,10.8,16000.0
2012-11-27 14:20:00,10.8,10.8,10.75,10.75,31200.0,10.8,10.8,10.75,10.75,31200.0
2012-11-27 14:30:00,10.75,10.76,10.72,10.72,28400.0,10.75,10.76,10.72,10.72,28400.0
2012-11-27 14:40:00,10.72,10.74,10.7,10.7,22800.0,10.72,10.74,10.7,10.7,22800.0
2012-11-27 14:50:00,10.71,10.76,10.71,10.76,30400.0,10.71,10.76,10.71,10.76,30400.0
2012-11-27 15:00:00,10.75,10.76,10.73,10.76,31200.0,10.75,10.76,10.73,10.76,31200.0
2012-11-27 15:10:00,10.76,10.76,10.71,10.71,41600.0,10.76,10.76,10.71,10.71,41600.0
2012-11-27 15:20:00,10.71,10.72,10.69,10.72,38000.0,10.71,10.72,10.69,10.72,38000.0
2012-11-27 15:30:00,10.72,10.74,10.71,10.72,44400.0,10.72,10.74,10.71,10.72,44400.0
2012-11-27 15:40:00,10.72,10.73,10.7,10.71,66800.0,10.72,10.73,10.7,10.71,66800.0
2012-11-27 15:50:00,10.71,10.72,10.65,10.66,187200.0,10.71,10.72,10.65,10.66,187200.0
2012-11-28 09:30:00,10.66,10.7,10.61,10.61,35600.0,10.66,10.7,10.61,10.61,35600.0
2012-11-28 09:40:00,10.6,10.6,10.56,10.57,39600.0,10.6,10.6,10.56,10.57,39600.0
2012-11-28 09:50:00,10.56,10.61,10.56,10.59,20400.0,10.56,10.61,10.56,10.59,20400.0
2012-11-28 10:00:00,10.59,10.6,10.58,10.59,62400.0,10.59,10.6,10.58,10.59,62400.0
2012-11-28 10:10:00,10.59,10.63,10.58,10.63,38800.0,10.59,10.63,10.58,10.63,38800.0
2012-11-28 10:20:00,10.64,10.7,10.63,10.66,40000.0,10.64,10.7,10.63,10.66,40000.0
2012-11-28 10:30:00,10.67,10.74,10.67,10.72,39200.0,10.67,10.74,10.67,10.72,39200.0
2012-11-28 10:40:00,10.71,10.72,10.7,10.71,34800.0,10.71,10.72,10.7,10.71,34800.0
2012-11-28 10:50:00,10.71,10.74,10.7,10.72,234800.0,10.71,10.74,10.7,10.72,234800.0
2012-11-28 11:00:00,10.72,10.74,10.65,10.67,53200.0,10.72,10.74,10.65,10.67,53200.0
2012-11-28 11:10:00,10.67,10.72,10.66,10.72,35200.0,10.67,10.72,10.66,10.72,35200.0
2012-11-28 11:20:00,10.72,10.74,10.66,10.67,92400.0,10.72,10.74,10.66,10.67,92400.0
2012-11-28 11:30:00,10.67,10.68,10.64,10.67,28000.0,10.67,10.68,10.64,10.67,28000.0
2012-11-28 11:40:00,10.67,10.67,10.65,10.65,14400.0,10.67,10.67,10.65,10.65,14400.0
2012-11-28 11:50:00,10.64,10.67,10.64,10.66,15200.0,10.64,10.67,10.64,10.66,15200.0
2012-11-28 12:00:00,10.66,10.67,10.64,10.66,12800.0,10.66,10.67,10.64,10.66,12800.0
2012-11-28 12:10:00,10.65,10.69,10.65,10.69,138000.0,10.65,10.69,10.65,10.69,138000.0
2012-11-28 12:20:00,10.69,10.69,10.66,10.67,127600.0,10.69,10.69,10.66,10.67,127600.0
2012-11-28 12:30:00,10.68,10.69,10.67,10.68,133600.0,10.68,10.69,10.67,10.68,133600.0
2012-11-28 12:40:00,10.69,10.69,10.66,10.66,10000.0,10.69,10.69,10.66,10.66,10000.0
2012-11-28 12:50:00,10.66,10.69,10.66,10.68,176400.0,10.66,10.69,10.66,10.68,176400.0
2012-11-28 13:00:00,10.69,10.74,10.68,10.74,69200.0,10.69,10.74,10.68,10.74,69200.0
2012-11-28 13:10:00,10.74,10.76,10.74,10.75,15200.0,10.74,10.76,10.74,10.75,15200.0
2012-11-28 13:20:00,10.75,10.78,10.75,10.78,11600.0,10.75,10.78,10.75,10.78,11600.0
2012-11-28 13:30:00,10.79,10.79,10.78,10.79,8800.0,10.79,10.79,10.78,10.79,8800.0
2012-11-28 13:40:00,10.79,10.8,10.76,10.76,24800.0,10.79,10.8,10.76,10.76,24800.0
2012-11-28 13:50:00,10.76,10.76,10.72,10.72,25200.0,10.76,10.76,10.72,10.72,25200.0
2012-11-28 14:00:00,10.73,10.75,10.72,10.75,10800.0,10.73,10.75,10.72,10.75,10800.0
2012-11-28 14:10:00,10.75,10.75,10.72,10.73,13600.0,10.75,10.75,10.72,10.73,13600.0
2012-11-28 14:20:00,10.73,10.74,10.72,10.73,8800.0,10.73,10.74,10.72,10.73,8800.0
2012-11-28 14:30:00,10.73,10.77,10.73,10.76,28800.0,10.73,10.77,10.73,10.76,28800.0
2012-11-28 14:40:00,10.76,10.77,10.76,10.77,20400.0,10.76,10.77,10.76,10.77,20400.0
2012-11-28 14:50:00,10.76,10.76,10.74,10.74,15200.0,10.76,10.76,10.74,10.74,15200.0
2012-11-28 15:00:00,10.74,10.74,10.73,10.74,23600.0,10.74,10.74,10.73,10.74,23600.0
2012-11-28 15:10:00,10.74,10.74,10.72,10.72,36800.0,10.74,10.74,10.72,10.72,36800.0
2012-11-28 15:20:00,10.72,10.75,10.72,10.74,34400.0,10.72,10.75,10.72,10.74,34400.0
2012-11-28 15:30:00,10.74,10.76,10.73,10.73,43600.0,10.74,10.76,10.73,10.73,43600.0
2012-11-28 15:40:00,10.72,10.74,10.7,10.71,55600.0,10.72,10.74,10.7,10.71,55600.0
2012-11-28 15:50:00,10.71,10.73,10.69,10.73,130000.0,10.71,10.73,10.69,10.73,130000.0
2012-11-29 09:30:00,10.8,10.99,10.79,10.87,55600.0,10.8,10.99,10.79,10.87,55600.0
2012-11-29 09:40:00,10.86,10.91,10.85,10.87,32400.0,10.86,10.91,10.85,10.87,32400.0
2012-11-29 09:50:00,10.87,10.9,10.86,10.87,177200.0,10.87,10.9,10.86,10.87,177200.0
2012-11-29 10:00:00,10.88,10.89,10.85,10.85,103200.0,10.88,10.89,10.85,10.85,103200.0
2012-11-29 10:10:00,10.84,10.85,10.81,10.84,30400.0,10.84,10.85,10.81,10.84,30400.0
2012-11-29 10:20:00,10.84,10.88,10.84,10.86,27200.0,10.84,10.88,10.84,10.86,27200.0
2012-11-29 10:30:00,10.86,10.86,10.84,10.86,348800.0,10.86,10.86,10.84,10.86,348800.0
2012-11-29 10:40:00,10.86,10.88,10.85,10.86,176800.0,10.86,10.88,10.85,10.86,176800.0
2012-11-29 10:50:00,10.86,10.89,10.86,10.87,21200.0,10.86,10.89,10.86,10.87,21200.0
2012-11-29 11:00:00,10.88,10.88,10.84,10.84,76000.0,10.88,10.88,10.84,10.84,76000.0
2012-11-29 11:10:00,10.85,10.86,10.85,10.85,7600.0,10.85,10.86,10.85,10.85,7600.0
2012-11-29 11:20:00,10.85,10.86,10.84,10.86,163600.0,10.85,10.86,10.84,10.86,163600.0
2012-11-29 11:30:00,10.86,10.88,10.84,10.88,102800.0,10.86,10.88,10.84,10.88,102800.0
2012-11-29 11:40:00,10.87,10.87,10.83,10.83,26800.0,10.87,10.87,10.83,10.83,26800.0
2012-11-29 11:50:00,10.84,10.84,10.81,10.82,61600.0,10.84,10.84,10.81,10.82,61600.0
2012-11-29 12:00:00,10.82,10.84,10.81,10.83,18400.0,10.82,10.84,10.81,10.83,18400.0
2012-11-29 12:10:00,10.83,10.86,10.83,10.83,74800.0,10.83,10.86,10.83,10.83,74800.0
2012-11-29 12:20:00,10.84,10.89,10.84,10.88,13200.0,10.84,10.89,10.84,10.88,13200.0
2012-11-29 12:30:00,10.88,10.9,10.88,10.89,6000.0,10.88,10.9,10.88,10.89,6000.0
2012-11-29 12:40:00,10.89,10.92,10.89,10.91,10000.0,10.89,10.92,10.89,10.91,10000.0
2012-11-29 12:50:00,10.91,10.93,10.91,10.93,8000.0,10.91,10.93,10.91,10.93,8000.0
2012-11-29 13:00:00,10.93,10.94,10.93,10.94,21600.0,10.93,10.94,10.93,10.94,21600.0
2012-11-29 13:10:00,10.93,10.94,10.92,10.93,72800.0,10.93,10.94,10.92,10.93,72800.0
2012-11-29 13:20:00,10.93,10.93,10.92,10.93,12000.0,10.93,10.93,10.92,10.93,12000.0
2012-11-29 13:30:00,10.92,10.93,10.9,10.91,17600.0,10.92,10.93,10.9,10.91,17600.0
2012-11-29 13:40:00,10.9,10.9,10.89,10.9,12400.0,10.9,10.9,10.89,10.9,12400.0
2012-11-29 13:50:00,10.9,10.9,10.88,10.88,9600.0,10.9,10.9,10.88,10.88,9600.0
2012-11-29 14:00:00,10.88,10.88,10.85,10.85,14800.0,10.88,10.88,10.85,10.85,14800.0
2012-11-29 14:10:00,10.84,10.84,10.83,10.84,10000.0,10.84,10.84,10.83,10.84,10000.0
2012-11-29 14:20:00,10.84,10.87,10.84,10.84,15200.0,10.84,10.87,10.84,10.84,15200.0
2012-11-29 14:30:00,10.84,10.88,10.84,10.88,15200.0,10.84,10.88,10.84,10.88,15200.0
2012-11-29 14:40:00,10.88,10.9,10.88,10.9,44000.0,10.88,10.9,10.88,10.9,44000.0
2012-11-29 14:50:00,10.9,10.9,10.88,10.9,26400.0,10.9,10.9,10.88,10.9,26400.0
2012-11-29 15:00:00,10.89,10.9,10.87,10.88,18400.0,10.89,10.9,10.87,10.88,18400.0
2012-11-29 15:10:00,10.88,10.88,10.86,10.86,20800.0,10.88,10.88,10.86,10.86,20800.0
2012-11-29 15:20:00,10.86,10.89,10.86,10.89,30000.0,10.86,10.89,10.86,10.89,30000.0
2012-11-29 15:30:00,10.9,10.9,10.88,10.89,63600.0,10.9,10.9,10.88,10.89,63600.0
2012-11-29 15:40:00,10.89,10.92,10.89,10.91,44000.0,10.89,10.92,10.89,10.91,44000.0
2012-11-29 15:50:00,10.92,10.93,10.9,10.93,106400.0,10.92,10.93,10.9,10.93,106400.0
2012-11-30 09:30:00,10.92,10.97,10.84,10.93,92800.0,10.92,10.97,10.84,10.93,92800.0
2012-11-30 09:40:00,10.93,10.93,10.9,10.92,23200.0,10.93,10.93,10.9,10.92,23200.0
2012-11-30 09:50:00,10.92,10.93,10.88,10.88,14800.0,10.92,10.93,10.88,10.88,14800.0
2012-11-30 10:00:00,10.88,10.89,10.86,10.86,24400.0,10.88,10.89,10.86,10.86,24400.0
2012-11-30 10:10:00,10.86,10.86,10.82,10.82,50000.0,10.86,10.86,10.82,10.82,50000.0
2012-11-30 10:20:00,10.84,10.85,10.8,10.81,56800.0,10.84,10.85,10.8,10.81,56800.0
2012-11-30 10:30:00,10.81,10.81,10.78,10.78,35200.0,10.81,10.81,10.78,10.78,35200.0
2012-11-30 10:40:00,10.78,10.78,10.76,10.78,16800.0,10.78,10.78,10.76,10.78,16800.0
2012-11-30 10:50:00,10.78,10.86,10.78,10.86,58400.0,10.78,10.86,10.78,10.86,58400.0
2012-11-30 11:00:00,10.85,10.88,10.85,10.88,26000.0,10.85,10.88,10.85,10.88,26000.0
2012-11-30 11:10:00,10.88,10.88,10.85,10.85,35600.0,10.88,10.88,10.85,10.85,35600.0
2012-11-30 11:20:00,10.85,10.85,10.82,10.83,64800.0,10.85,10.85,10.82,10.83,64800.0
2012-11-30 11:30:00,10.83,10.87,10.82,10.87,50400.0,10.83,10.87,10.82,10.87,50400.0
2012-11-30 11:40:00,10.88,10.94,10.88,10.93,78400.0,10.88,10.94,10.88,10.93,78400.0
2012-11-30 11:50:00,10.93,10.95,10.92,10.95,65200.0,10.93,10.95,10.92,10.95,65200.0
2012-11-30 12:00:00,10.95,10.96,10.94,10.96,50000.0,10.95,10.96,10.94,10.96,50000.0
2012-11-30 12:10:00,10.96,10.97,10.93,10.97,213200.0,10.96,10.97,10.93,10.97,213200.0
2012-11-30 12:20:00,10.97,10.99,10.96,10.98,94400.0,10.97,10.99,10.96,10.98,94400.0
2012-11-30 12:30:00,10.99,11.0,10.98,10.99,82400.0,10.99,11.0,10.98,10.99,82400.0
2012-11-30 12:40:00,10.99,10.99,10.95,10.97,23600.0,10.99,10.99,10.95,10.97,23600.0
2012-11-30 12:50:00,10.97,10.97,10.92,10.93,20400.0,10.97,10.97,10.92,10.93,20400.0
2012-11-30 13:00:00,10.92,10.95,10.92,10.92,21600.0,10.92,10.95,10.92,10.92,21600.0
2012-11-30 13:10:00,10.92,10.94,10.92,10.94,16800.0,10.92,10.94,10.92,10.94,16800.0
2012-11-30 13:20:00,10.94,10.94,10.94,10.94,5600.0,10.94,10.94,10.94,10.94,5600.0
2012-11-30 13:30:00,10.94,10.95,10.93,10.93,10000.0,10.94,10.95,10.93,10.93,10000.0
2012-11-30 13:40:00,10.93,10.95,10.92,10.95,38400.0,10.93,10.95,10.92,10.95,38400.0
2012-11-30 13:50:00,10.95,10.95,10.92,10.93,27600.0,10.95,10.95,10.92,10.93,27600.0
2012-11-30 14:00:00,10.92,10.96,10.92,10.95,16400.0,10.92,10.96,10.92,10.95,16400.0
2012-11-30 14:10:00,10.95,10.96,10.95,10.96,14800.0,10.95,10.96,10.95,10.96,14800.0
2012-11-30 14:20:00,10.96,10.98,10.95,10.97,19600.0,10.96,10.98,10.95,10.97,19600.0
2012-11-30 14:30:00,10.98,10.99,10.97,10.98,10400.0,10.98,10.99,10.97,10.98,10400.0
2012-11-30 14:40:00,10.98,10.99,10.97,10.97,24000.0,10.98,10.99,10.97,10.97,24000.0
2012-11-30 14:50:00,10.97,10.97,10.95,10.95,20800.0,10.97,10.97,10.95,10.95,20800.0
2012-11-30 15:00:00,10.95,10.96,10.94,10.95,42400.0,10.95,10.96,10.94,10.95,42400.0
2012-11-30 15:10:00,10.95,10.96,10.93,10.93,32800.0,10.95,10.96,10.93,10.93,32800.0
2012-11-30 15:20:00,10.94,10.95,10.93,10.94,39200.0,10.94,10.95,10.93,10.94,39200.0
2012-11-30 15:30:00,10.94,10.96,10.94,10.96,33200.0,10.94,10.96,10.94,10.96,33200.0
2012-11-30 15:40:00,10.95,10.98,10.94,10.97,85600.0,10.95,10.98,10.94,10.97,85600.0
2012-11-30 15:50:00,10.97,10.99,10.97,10.98,189200.0,10.97,10.99,10.97,10.98,189200.0
2012-12-03 09:30:00,11.03,11.06,11.01,11.04,43200.0,11.03,11.06,11.01,11.04,43200.0
2012-12-03 09:40:00,11.02,11.06,11.01,11.05,66000.0,11.02,11.06,11.01,11.05,66000.0
2012-12-03 09:50:00,11.05,11.13,11.04,11.13,61200.0,11.05,11.13,11.04,11.13,61200.0
2012-12-03 10:00:00,11.12,11.13,11.08,11.11,60400.0,11.12,11.13,11.08,11.11,60400.0
2012-12-03 10:10:00,11.11,11.14,11.11,11.14,33600.0,11.11,11.14,11.11,11.14,33600.0
2012-12-03 10:20:00,11.15,11.18,11.14,11.17,70800.0,11.15,11.18,11.14,11.17,70800.0
2012-12-03 10:30:00,11.16,11.17,11.14,11.15,58800.0,11.16,11.17,11.14,11.15,58800.0
2012-12-03 10:40:00,11.14,11.15,11.12,11.15,68400.0,11.14,11.15,11.12,11.15,68400.0
2012-12-03 10:50:00,11.14,11.16,11.13,11.16,66000.0,11.14,11.16,11.13,11.16,66000.0
2012-12-03 11:00:00,11.16,11.22,11.15,11.22,113200.0,11.16,11.22,11.15,11.22,113200.0
2012-12-03 11:10:00,11.21,11.22,11.19,11.2,34400.0,11.21,11.22,11.19,11.2,34400.0
2012-12-03 11:20:00,11.19,11.19,11.18,11.19,34400.0,11.19,11.19,11.18,11.19,34400.0
2012-12-03 11:30:00,11.19,11.24,11.15,11.24,127600.0,11.19,11.24,11.15,11.24,127600.0
2012-12-03 11:40:00,11.24,11.25,11.23,11.24,159600.0,11.24,11.25,11.23,11.24,159600.0
2012-12-03 11:50:00,11.25,11.29,11.18,11.19,691200.0,11.25,11.29,11.18,11.19,691200.0
2012-12-03 12:00:00,11.2,11.29,11.2,11.27,165200.0,11.2,11.29,11.2,11.27,165200.0
2012-12-03 12:10:00,11.27,11.37,11.25,11.34,190800.0,11.27,11.37,11.25,11.34,190800.0
2012-12-03 12:20:00,11.33,11.4,11.31,11.37,68400.0,11.33,11.4,11.31,11.37,68400.0
2012-12-03 12:30:00,11.36,11.42,11.34,11.4,55600.0,11.36,11.42,11.34,11.4,55600.0
2012-12-03 12:40:00,11.4,11.43,11.38,11.39,171600.0,11.4,11.43,11.38,11.39,171600.0
2012-12-03 12:50:00,11.4,11.41,11.36,11.36,58800.0,11.4,11.41,11.36,11.36,58800.0
2012-12-03 13:00:00,11.36,11.36,11.31,11.31,35200.0,11.36,11.36,11.31,11.31,35200.0
2012-12-03 13:10:00,11.3,11.37,11.28,11.35,111600.0,11.3,11.37,11.28,11.35,111600.0
2012-12-03 13:20:00,11.35,11.35,11.26,11.26,63200.0,11.35,11.35,11.26,11.26,63200.0
2012-12-03 13:30:00,11.26,11.28,11.24,11.24,36000.0,11.26,11.28,11.24,11.24,36000.0
2012-12-03 13:40:00,11.25,11.3,11.25,11.3,77200.0,11.25,11.3,11.25,11.3,77200.0
2012-12-03 13:50:00,11.31,11.34,11.28,11.33,58000.0,11.31,11.34,11.28,11.33,58000.0
2012-12-03 14:00:00,11.32,11.32,11.29,11.31,35600.0,11.32,11.32,11.29,11.31,35600.0
2012-12-03 14:10:00,11.31,11.34,11.31,11.31,25600.0,11.31,11.34,11.31,11.31,25600.0
2012-12-03 14:20:00,11.31,11.31,11.3,11.31,46000.0,11.31,11.31,11.3,11.31,46000.0
2012-12-03 14:30:00,11.31,11.31,11.28,11.31,165600.0,11.31,11.31,11.28,11.31,165600.0
2012-12-03 14:40:00,11.31,11.35,11.31,11.35,29600.0,11.31,11.35,11.31,11.35,29600.0
2012-12-03 14:50:00,11.34,11.37,11.33,11.37,62000.0,11.34,11.37,11.33,11.37,62000.0
2012-12-03 15:00:00,11.37,11.38,11.31,11.32,59200.0,11.37,11.38,11.31,11.32,59200.0
2012-12-03 15:10:00,11.31,11.33,11.3,11.32,88800.0,11.31,11.33,11.3,11.32,88800.0
2012-12-03 15:20:00,11.32,11.34,11.31,11.33,53600.0,11.32,11.34,11.31,11.33,53600.0
2012-12-03 15:30:00,11.33,11.35,11.33,11.35,79600.0,11.33,11.35,11.33,11.35,79600.0
2012-12-03 15:40:00,11.35,11.38,11.34,11.36,99200.0,11.35,11.38,11.34,11.36,99200.0
2012-12-03 15:50:00,11.36,11.4,11.36,11.37,218800.0,11.36,11.4,11.36,11.37,218800.0
2012-12-04 09:30:00,11.28,11.37,11.28,11.35,76400.0,11.28,11.37,11.28,11.35,76400.0
2012-12-04 09:40:00,11.34,11.34,11.31,11.32,50000.0,11.34,11.34,11.31,11.32,50000.0
2012-12-04 09:50:00,11.32,11.34,11.31,11.31,44400.0,11.32,11.34,11.31,11.31,44400.0
2012-12-04 10:00:00,11.31,11.38,11.3,11.38,58000.0,11.31,11.38,11.3,11.38,58000.0
2012-12-04 10:10:00,11.38,11.38,11.3,11.3,40800.0,11.38,11.38,11.3,11.3,40800.0
2012-12-04 10:20:00,11.3,11.3,11.27,11.27,46000.0,11.3,11.3,11.27,11.27,46000.0
2012-12-04 10:30:00,11.28,11.28,11.25,11.25,42800.0,11.28,11.28,11.25,11.25,42800.0
2012-12-04 10:40:00,11.25,11.27,11.25,11.27,146800.0,11.25,11.27,11.25,11.27,146800.0
2012-12-04 10:50:00,11.27,11.3,11.27,11.29,257200.0,11.27,11.3,11.27,11.29,257200.0
2012-12-04 11:00:00,11.3,11.36,11.29,11.36,136000.0,11.3,11.36,11.29,11.36,136000.0
2012-12-04 11:10:00,11.36,11.38,11.32,11.32,63600.0,11.36,11.38,11.32,11.32,63600.0
2012-12-04 11:20:00,11.32,11.32,11.27,11.27,97200.0,11.32,11.32,11.27,11.27,97200.0
2012-12-04 11:30:00,11.27,11.27,11.24,11.24,70400.0,11.27,11.27,11.24,11.24,70400.0
2012-12-04 11:40:00,11.24,11.26,11.22,11.22,56800.0,11.24,11.26,11.22,11.22,56800.0
2012-12-04 11:50:00,11.22,11.23,11.2,11.21,85600.0,11.22,11.23,11.2,11.21,85600.0
2012-12-04 12:00:00,11.21,11.22,11.18,11.22,47200.0,11.21,11.22,11.18,11.22,47200.0
2012-12-04 12:10:00,11.21,11.23,11.21,11.22,18000.0,11.21,11.23,11.21,11.22,18000.0
2012-12-04 12:20:00,11.22,11.23,11.21,11.23,111600.0,11.22,11.23,11.21,11.23,111600.0
2012-12-04 12:30:00,11.22,11.24,11.21,11.21,52000.0,11.22,11.24,11.21,11.21,52000.0
2012-12-04 12:40:00,11.21,11.22,11.2,11.22,185200.0,11.21,11.22,11.2,11.22,185200.0
2012-12-04 12:50:00,11.22,11.25,11.22,11.24,78400.0,11.22,11.25,11.22,11.24,78400.0
2012-12-04 13:00:00,11.24,11.29,11.24,11.27,35600.0,11.24,11.29,11.24,11.27,35600.0
2012-12-04 13:10:00,11.27,11.3,11.24,11.26,93600.0,11.27,11.3,11.24,11.26,93600.0
2012-12-04 13:20:00,11.25,11.26,11.22,11.25,30400.0,11.25,11.26,11.22,11.25,30400.0
2012-12-04 13:30:00,11.25,11.25,11.22,11.22,13600.0,11.25,11.25,11.22,11.22,13600.0
2012-12-04 13:40:00,11.23,11.29,11.23,11.28,45600.0,11.23,11.29,11.23,11.28,45600.0
2012-12-04 13:50:00,11.28,11.32,11.28,11.3,48800.0,11.28,11.32,11.28,11.3,48800.0
2012-12-04 14:00:00,11.3,11.35,11.3,11.33,31600.0,11.3,11.35,11.3,11.33,31600.0
2012-12-04 14:10:00,11.34,11.34,11.28,11.28,24400.0,11.34,11.34,11.28,11.28,24400.0
2012-12-04 14:20:00,11.28,11.28,11.25,11.25,22800.0,11.28,11.28,11.25,11.25,22800.0
2012-12-04 14:30:00,11.24,11.27,11.24,11.26,46000.0,11.24,11.27,11.24,11.26,46000.0
2012-12-04 14:40:00,11.27,11.34,11.27,11.34,56800.0,11.27,11.34,11.27,11.34,56800.0
2012-12-04 14:50:00,11.33,11.35,11.31,11.32,42000.0,11.33,11.35,11.31,11.32,42000.0
2012-12-04 15:00:00,11.32,11.35,11.32,11.34,41600.0,11.32,11.35,11.32,11.34,41600.0
2012-12-04 15:10:00,11.34,11.35,11.33,11.35,44000.0,11.34,11.35,11.33,11.35,44000.0
2012-12-04 15:20:00,11.35,11.36,11.34,11.35,58000.0,11.35,11.36,11.34,11.35,58000.0
2012-12-04 15:30:00,11.35,11.35,11.3,11.33,71200.0,11.35,11.35,11.3,11.33,71200.0
2012-12-04 15:40:00,11.33,11.33,11.3,11.31,95600.0,11.33,11.33,11.3,11.31,95600.0
2012-12-04 15:50:00,11.3,11.35,11.3,11.35,340800.0,11.3,11.35,11.3,11.35,340800.0
2012-12-05 09:30:00,11.35,11.42,11.31,11.42,30400.0,11.35,11.42,11.31,11.42,30400.0
2012-12-05 09:40:00,11.4,11.43,11.32,11.32,43600.0,11.4,11.43,11.32,11.32,43600.0
2012-12-05 09:50:00,11.33,11.36,11.22,11.22,297600.0,11.33,11.36,11.22,11.22,297600.0
2012-12-05 10:00:00,11.26,11.27,11.19,11.23,142800.0,11.26,11.27,11.19,11.23,142800.0
2012-12-05 10:10:00,11.22,11.24,11.19,11.2,73600.0,11.22,11.24,11.19,11.2,73600.0
2012-12-05 10:20:00,11.2,11.24,11.2,11.21,75200.0,11.2,11.24,11.2,11.21,75200.0
2012-12-05 10:30:00,11.21,11.22,11.21,11.21,28400.0,11.21,11.22,11.21,11.21,28400.0
2012-12-05 10:40:00,11.21,11.22,11.11,11.13,209600.0,11.21,11.22,11.11,11.13,209600.0
2012-12-05 10:50:00,11.14,11.14,11.1,11.13,22400.0,11.14,11.14,11.1,11.13,22400.0
2012-12-05 11:00:00,11.13,11.19,11.13,11.18,28000.0,11.13,11.19,11.13,11.18,28000.0
2012-12-05 11:10:00,11.19,11.23,11.16,11.2,164800.0,11.19,11.23,11.16,11.2,164800.0
2012-12-05 11:20:00,11.2,11.22,11.19,11.21,20800.0,11.2,11.22,11.19,11.21,20800.0
2012-12-05 11:30:00,11.2,11.25,11.2,11.25,32400.0,11.2,11.25,11.2,11.25,32400.0
2012-12-05 11:40:00,11.25,11.25,11.22,11.24,37600.0,11.25,11.25,11.22,11.24,37600.0
2012-12-05 11:50:00,11.25,11.25,11.22,11.25,32400.0,11.25,11.25,11.22,11.25,32400.0
2012-12-05 12:00:00,11.25,11.28,11.25,11.25,28400.0,11.25,11.28,11.25,11.25,28400.0
2012-12-05 12:10:00,11.25,11.25,11.22,11.24,23200.0,11.25,11.25,11.22,11.24,23200.0
2012-12-05 12:20:00,11.25,11.26,11.24,11.25,25600.0,11.25,11.26,11.24,11.25,25600.0
2012-12-05 12:30:00,11.25,11.29,11.25,11.29,16400.0,11.25,11.29,11.25,11.29,16400.0
2012-12-05 12:40:00,11.29,11.29,11.27,11.28,32400.0,11.29,11.29,11.27,11.28,32400.0
2012-12-05 12:50:00,11.29,11.29,11.25,11.26,30400.0,11.29,11.29,11.25,11.26,30400.0
2012-12-05 13:00:00,11.27,11.28,11.24,11.26,31200.0,11.27,11.28,11.24,11.26,31200.0
2012-12-05 13:10:00,11.27,11.29,11.26,11.28,31200.0,11.27,11.29,11.26,11.28,31200.0
2012-12-05 13:20:00,11.28,11.3,11.28,11.29,14000.0,11.28,11.3,11.28,11.29,14000.0
2012-12-05 13:30:00,11.29,11.3,11.28,11.3,13600.0,11.29,11.3,11.28,11.3,13600.0
2012-12-05 13:40:00,11.3,11.3,11.29,11.29,14000.0,11.3,11.3,11.29,11.29,14000.0
2012-12-05 13:50:00,11.3,11.31,11.29,11.3,22400.0,11.3,11.31,11.29,11.3,22400.0
2012-12-05 14:00:00,11.3,11.3,11.27,11.28,28800.0,11.3,11.3,11.27,11.28,28800.0
2012-12-05 14:10:00,11.28,11.29,11.26,11.28,31600.0,11.28,11.29,11.26,11.28,31600.0
2012-12-05 14:20:00,11.29,11.3,11.27,11.27,29200.0,11.29,11.3,11.27,11.27,29200.0
2012-12-05 14:30:00,11.28,11.28,11.26,11.26,27600.0,11.28,11.28,11.26,11.26,27600.0
2012-12-05 14:40:00,11.26,11.27,11.26,11.27,29600.0,11.26,11.27,11.26,11.27,29600.0
2012-12-05 14:50:00,11.26,11.32,11.26,11.3,47200.0,11.26,11.32,11.26,11.3,47200.0
2012-12-05 15:00:00,11.3,11.32,11.3,11.31,50000.0,11.3,11.32,11.3,11.31,50000.0
2012-12-05 15:10:00,11.32,11.33,11.31,11.32,32400.0,11.32,11.33,11.31,11.32,32400.0
2012-12-05 15:20:00,11.32,11.33,11.31,11.33,46800.0,11.32,11.33,11.31,11.33,46800.0
2012-12-05 15:30:00,11.33,11.34,11.3,11.31,87600.0,11.33,11.34,11.3,11.31,87600.0
2012-12-05 15:40:00,11.31,11.33,11.31,11.32,97200.0,11.31,11.33,11.31,11.32,97200.0
2012-12-05 15:50:00,11.32,11.33,11.31,11.33,151600.0,11.32,11.33,11.31,11.33,151600.0
2012-12-06 09:30:00,11.29,11.42,11.26,11.34,78800.0,11.29,11.42,11.26,11.34,78800.0
2012-12-06 09:40:00,11.35,11.35,11.26,11.28,25600.0,11.35,11.35,11.26,11.28,25600.0
2012-12-06 09:50:00,11.28,11.29,11.23,11.23,7600.0,11.28,11.29,11.23,11.23,7600.0
2012-12-06 10:00:00,11.22,11.24,11.21,11.23,27200.0,11.22,11.24,11.21,11.23,27200.0
2012-12-06 10:10:00,11.22,11.23,11.15,11.15,43600.0,11.22,11.23,11.15,11.15,43600.0
2012-12-06 10:20:00,11.15,11.15,11.13,11.13,77600.0,11.15,11.15,11.13,11.13,77600.0
2012-12-06 10:30:00,11.15,11.2,11.13,11.19,109200.0,11.15,11.2,11.13,11.19,109200.0
2012-12-06 10:40:00,11.19,11.19,11.15,11.15,156800.0,11.19,11.19,11.15,11.15,156800.0
2012-12-06 10:50:00,11.15,11.19,11.15,11.19,28800.0,11.15,11.19,11.15,11.19,28800.0
2012-12-06 11:00:00,11.19,11.19,11.17,11.19,50000.0,11.19,11.19,11.17,11.19,50000.0
2012-12-06 11:10:00,11.19,11.19,11.16,11.17,65200.0,11.19,11.19,11.16,11.17,65200.0
2012-12-06 11:20:00,11.17,11.19,11.17,11.19,78000.0,11.17,11.19,11.17,11.19,78000.0
2012-12-06 11:30:00,11.19,11.19,11.17,11.18,48800.0,11.19,11.19,11.17,11.18,48800.0
2012-12-06 11:40:00,11.18,11.19,11.17,11.19,75200.0,11.18,11.19,11.17,11.19,75200.0
2012-12-06 11:50:00,11.19,11.19,11.18,11.19,26000.0,11.19,11.19,11.18,11.19,26000.0
2012-12-06 12:00:00,11.19,11.2,11.18,11.2,56400.0,11.19,11.2,11.18,11.2,56400.0
2012-12-06 12:10:00,11.2,11.21,11.19,11.2,60000.0,11.2,11.21,11.19,11.2,60000.0
2012-12-06 12:20:00,11.2,11.22,11.19,11.21,412400.0,11.2,11.22,11.19,11.21,412400.0
2012-12-06 12:30:00,11.21,11.22,11.2,11.21,25200.0,11.21,11.22,11.2,11.21,25200.0
2012-12-06 12:40:00,11.21,11.22,11.19,11.21,34400.0,11.21,11.22,11.19,11.21,34400.0
2012-12-06 12:50:00,11.21,11.21,11.18,11.18,18000.0,11.21,11.21,11.18,11.18,18000.0
2012-12-06 13:00:00,11.17,11.17,11.13,11.15,26000.0,11.17,11.17,11.13,11.15,26000.0
2012-12-06 13:10:00,11.15,11.15,11.13,11.14,36000.0,11.15,11.15,11.13,11.14,36000.0
2012-12-06 13:20:00,11.15,11.19,11.14,11.18,21200.0,11.15,11.19,11.14,11.18,21200.0
2012-12-06 13:30:00,11.18,11.21,11.18,11.2,18800.0,11.18,11.21,11.18,11.2,18800.0
2012-12-06 13:40:00,11.2,11.22,11.2,11.21,49200.0,11.2,11.22,11.2,11.21,49200.0
2012-12-06 13:50:00,11.22,11.22,11.2,11.2,58400.0,11.22,11.22,11.2,11.2,58400.0
2012-12-06 14:00:00,11.21,11.21,11.19,11.19,50400.0,11.21,11.21,11.19,11.19,50400.0
2012-12-06 14:10:00,11.2,11.2,11.18,11.19,33600.0,11.2,11.2,11.18,11.19,33600.0
2012-12-06 14:20:00,11.19,11.22,11.19,11.21,36400.0,11.19,11.22,11.19,11.21,36400.0
2012-12-06 14:30:00,11.22,11.22,11.18,11.19,40000.0,11.22,11.22,11.18,11.19,40000.0
2012-12-06 14:40:00,11.2,11.22,11.19,11.22,25600.0,11.2,11.22,11.19,11.22,25600.0
2012-12-06 14:50:00,11.22,11.24,11.21,11.22,48000.0,11.22,11.24,11.21,11.22,48000.0
2012-12-06 15:00:00,11.22,11.22,11.16,11.17,50800.0,11.22,11.22,11.16,11.17,50800.0
2012-12-06 15:10:00,11.17,11.18,11.15,11.18,50000.0,11.17,11.18,11.15,11.18,50000.0
2012-12-06 15:20:00,11.17,11.21,11.17,11.21,134000.0,11.17,11.21,11.17,11.21,134000.0
2012-12-06 15:30:00,11.2,11.25,11.19,11.24,74400.0,11.2,11.25,11.19,11.24,74400.0
2012-12-06 15:40:00,11.24,11.25,11.21,11.24,91200.0,11.24,11.25,11.21,11.24,91200.0
2012-12-06 15:50:00,11.24,11.24,11.2,11.22,228000.0,11.24,11.24,11.2,11.22,228000.0
2012-12-07 09:30:00,11.25,11.28,11.19,11.2,93600.0,11.25,11.28,11.19,11.2,93600.0
2012-12-07 09:40:00,11.2,11.25,11.19,11.22,28000.0,11.2,11.25,11.19,11.22,28000.0
2012-12-07 09:50:00,11.22,11.24,11.21,11.21,23600.0,11.22,11.24,11.21,11.21,23600.0
2012-12-07 10:00:00,11.22,11.24,11.2,11.24,25600.0,11.22,11.24,11.2,11.24,25600.0
2012-12-07 10:10:00,11.23,11.24,11.22,11.24,14400.0,11.23,11.24,11.22,11.24,14400.0
2012-12-07 10:20:00,11.23,11.24,11.22,11.23,13600.0,11.23,11.24,11.22,11.23,13600.0
2012-12-07 10:30:00,11.22,11.22,11.16,11.17,25200.0,11.22,11.22,11.16,11.17,25200.0
2012-12-07 10:40:00,11.18,11.23,11.18,11.21,17200.0,11.18,11.23,11.18,11.21,17200.0
2012-12-07 10:50:00,11.21,11.22,11.2,11.21,15200.0,11.21,11.22,11.2,11.21,15200.0
2012-12-07 11:00:00,11.2,11.22,11.17,11.2,16800.0,11.2,11.22,11.17,11.2,16800.0
2012-12-07 11:10:00,11.21,11.22,11.2,11.2,20400.0,11.21,11.22,11.2,11.2,20400.0
2012-12-07 11:20:00,11.21,11.22,11.21,11.22,6000.0,11.21,11.22,11.21,11.22,6000.0
2012-12-07 11:30:00,11.22,11.23,11.2,11.21,19200.0,11.22,11.23,11.2,11.21,19200.0
2012-12-07 11:40:00,11.2,11.22,11.2,11.2,10800.0,11.2,11.22,11.2,11.2,10800.0
2012-12-07 11:50:00,11.2,11.2,11.16,11.16,12800.0,11.2,11.2,11.16,11.16,12800.0
2012-12-07 12:00:00,11.16,11.18,11.16,11.16,10800.0,11.16,11.18,11.16,11.16,10800.0
2012-12-07 12:10:00,11.16,11.21,11.15,11.21,12000.0,11.16,11.21,11.15,11.21,12000.0
2012-12-07 12:20:00,11.22,11.22,11.21,11.21,17600.0,11.22,11.22,11.21,11.21,17600.0
2012-12-07 12:30:00,11.22,11.23,11.21,11.22,470800.0,11.22,11.23,11.21,11.22,470800.0
2012-12-07 12:40:00,11.22,11.24,11.22,11.22,20000.0,11.22,11.24,11.22,11.22,20000.0
2012-12-07 12:50:00,11.23,11.23,11.21,11.22,18800.0,11.23,11.23,11.21,11.22,18800.0
2012-12-07 13:00:00,11.22,11.22,11.2,11.2,59200.0,11.22,11.22,11.2,11.2,59200.0
2012-12-07 13:10:00,11.21,11.23,11.21,11.22,14800.0,11.21,11.23,11.21,11.22,14800.0
2012-12-07 13:20:00,11.22,11.22,11.2,11.2,24400.0,11.22,11.22,11.2,11.2,24400.0
2012-12-07 13:30:00,11.2,11.24,11.19,11.24,142400.0,11.2,11.24,11.19,11.24,142400.0
2012-12-07 13:40:00,11.25,11.26,11.24,11.25,28400.0,11.25,11.26,11.24,11.25,28400.0
2012-12-07 13:50:00,11.25,11.26,11.24,11.25,30400.0,11.25,11.26,11.24,11.25,30400.0
2012-12-07 14:00:00,11.26,11.26,11.24,11.25,23200.0,11.26,11.26,11.24,11.25,23200.0
2012-12-07 14:10:00,11.25,11.26,11.24,11.25,30400.0,11.25,11.26,11.24,11.25,30400.0
2012-12-07 14:20:00,11.25,11.29,11.25,11.29,28800.0,11.25,11.29,11.25,11.29,28800.0
2012-12-07 14:30:00,11.29,11.31,11.29,11.29,21200.0,11.29,11.31,11.29,11.29,21200.0
2012-12-07 14:40:00,11.3,11.3,11.26,11.26,24400.0,11.3,11.3,11.26,11.26,24400.0
2012-12-07 14:50:00,11.26,11.27,11.24,11.24,34000.0,11.26,11.27,11.24,11.24,34000.0
2012-12-07 15:00:00,11.24,11.29,11.24,11.28,60400.0,11.24,11.29,11.24,11.28,60400.0
2012-12-07 15:10:00,11.29,11.3,11.28,11.3,47600.0,11.29,11.3,11.28,11.3,47600.0
2012-12-07 15:20:00,11.29,11.29,11.26,11.28,99600.0,11.29,11.29,11.26,11.28,99600.0
2012-12-07 15:30:00,11.29,11.32,11.29,11.31,58400.0,11.29,11.32,11.29,11.31,58400.0
2012-12-07 15:40:00,11.31,11.31,11.26,11.26,132400.0,11.31,11.31,11.26,11.26,132400.0
2012-12-07 15:50:00,11.27,11.31,11.26,11.28,168400.0,11.27,11.31,11.26,11.28,168400.0
2012-12-10 09:30:00,11.35,11.41,11.28,11.36,90400.0,11.35,11.41,11.28,11.36,90400.0
2012-12-10 09:40:00,11.36,11.39,11.36,11.38,16400.0,11.36,11.39,11.36,11.38,16400.0
2012-12-10 09:50:00,11.38,11.39,11.36,11.38,16800.0,11.38,11.39,11.36,11.38,16800.0
2012-12-10 10:00:00,11.38,11.38,11.37,11.38,23600.0,11.38,11.38,11.37,11.38,23600.0
2012-12-10 10:10:00,11.38,11.39,11.37,11.38,43600.0,11.38,11.39,11.37,11.38,43600.0
2012-12-10 10:20:00,11.38,11.4,11.37,11.37,64800.0,11.38,11.4,11.37,11.37,64800.0
2012-12-10 10:30:00,11.37,11.38,11.37,11.37,32000.0,11.37,11.38,11.37,11.37,32000.0
2012-12-10 10:40:00,11.38,11.39,11.37,11.37,75600.0,11.38,11.39,11.37,11.37,75600.0
2012-12-10 10:50:00,11.38,11.39,11.36,11.37,79600.0,11.38,11.39,11.36,11.37,79600.0
2012-12-10 11:00:00,11.38,11.39,11.38,11.38,84400.0,11.38,11.39,11.38,11.38,84400.0
2012-12-10 11:10:00,11.38,11.4,11.38,11.4,17600.0,11.38,11.4,11.38,11.4,17600.0
2012-12-10 11:20:00,11.4,11.4,11.37,11.37,38400.0,11.4,11.4,11.37,11.37,38400.0
2012-12-10 11:30:00,11.37,11.4,11.37,11.38,36800.0,11.37,11.4,11.37,11.38,36800.0
2012-12-10 11:40:00,11.38,11.41,11.38,11.41,34800.0,11.38,11.41,11.38,11.41,34800.0
2012-12-10 11:50:00,11.41,11.41,11.4,11.4,6800.0,11.41,11.41,11.4,11.4,6800.0
2012-12-10 12:00:00,11.4,11.41,11.4,11.4,12400.0,11.4,11.41,11.4,11.4,12400.0
2012-12-10 12:10:00,11.41,11.41,11.39,11.39,22800.0,11.41,11.41,11.39,11.39,22800.0
2012-12-10 12:20:00,11.4,11.4,11.36,11.36,71200.0,11.4,11.4,11.36,11.36,71200.0
2012-12-10 12:30:00,11.37,11.38,11.36,11.36,79600.0,11.37,11.38,11.36,11.36,79600.0
2012-12-10 12:40:00,11.36,11.37,11.36,11.37,17200.0,11.36,11.37,11.36,11.37,17200.0
2012-12-10 12:50:00,11.38,11.38,11.36,11.38,43600.0,11.38,11.38,11.36,11.38,43600.0
2012-12-10 13:00:00,11.38,11.38,11.37,11.38,25200.0,11.38,11.38,11.37,11.38,25200.0
2012-12-10 13:10:00,11.38,11.38,11.37,11.38,34800.0,11.38,11.38,11.37,11.38,34800.0
2012-12-10 13:20:00,11.38,11.42,11.38,11.41,17200.0,11.38,11.42,11.38,11.41,17200.0
2012-12-10 13:30:00,11.41,11.46,11.41,11.46,31600.0,11.41,11.46,11.41,11.46,31600.0
2012-12-10 13:40:00,11.46,11.48,11.46,11.48,22400.0,11.46,11.48,11.46,11.48,22400.0
2012-12-10 13:50:00,11.48,11.48,11.45,11.45,145200.0,11.48,11.48,11.45,11.45,145200.0
2012-12-10 14:00:00,11.46,11.47,11.45,11.45,32800.0,11.46,11.47,11.45,11.45,32800.0
2012-12-10 14:10:00,11.45,11.46,11.45,11.46,20000.0,11.45,11.46,11.45,11.46,20000.0
2012-12-10 14:20:00,11.46,11.46,11.45,11.45,42400.0,11.46,11.46,11.45,11.45,42400.0
2012-12-10 14:30:00,11.46,11.46,11.44,11.45,58400.0,11.46,11.46,11.44,11.45,58400.0
2012-12-10 14:40:00,11.45,11.46,11.44,11.44,33600.0,11.45,11.46,11.44,11.44,33600.0
2012-12-10 14:50:00,11.44,11.46,11.44,11.46,60400.0,11.44,11.46,11.44,11.46,60400.0
2012-12-10 15:00:00,11.46,11.47,11.45,11.46,88400.0,11.46,11.47,11.45,11.46,88400.0
2012-12-10 15:10:00,11.46,11.47,11.45,11.47,96000.0,11.46,11.47,11.45,11.47,96000.0
2012-12-10 15:20:00,11.46,11.47,11.45,11.46,117600.0,11.46,11.47,11.45,11.46,117600.0
2012-12-10 15:30:00,11.46,11.47,11.45,11.46,88400.0,11.46,11.47,11.45,11.46,88400.0
2012-12-10 15:40:00,11.46,11.47,11.45,11.45,106400.0,11.46,11.47,11.45,11.45,106400.0
2012-12-10 15:50:00,11.45,11.45,11.4,11.43,246800.0,11.45,11.45,11.4,11.43,246800.0
2012-12-11 09:30:00,11.44,11.45,11.37,11.41,48000.0,11.44,11.45,11.37,11.41,48000.0
2012-12-11 09:40:00,11.41,11.41,11.28,11.28,51600.0,11.41,11.41,11.28,11.28,51600.0
2012-12-11 09:50:00,11.28,11.34,11.28,11.32,40000.0,11.28,11.34,11.28,11.32,40000.0
2012-12-11 10:00:00,11.32,11.33,11.31,11.32,64400.0,11.32,11.33,11.31,11.32,64400.0
2012-12-11 10:10:00,11.32,11.34,11.31,11.31,45600.0,11.32,11.34,11.31,11.31,45600.0
2012-12-11 10:20:00,11.31,11.33,11.31,11.31,42400.0,11.31,11.33,11.31,11.31,42400.0
2012-12-11 10:30:00,11.31,11.34,11.31,11.33,126400.0,11.31,11.34,11.31,11.33,126400.0
2012-12-11 10:40:00,11.33,11.34,11.31,11.32,63600.0,11.33,11.34,11.31,11.32,63600.0
2012-12-11 10:50:00,11.33,11.33,11.3,11.32,68800.0,11.33,11.33,11.3,11.32,68800.0
2012-12-11 11:00:00,11.32,11.34,11.31,11.31,65200.0,11.32,11.34,11.31,11.31,65200.0
2012-12-11 11:10:00,11.31,11.33,11.31,11.31,52400.0,11.31,11.33,11.31,11.31,52400.0
2012-12-11 11:20:00,11.31,11.33,11.31,11.31,45600.0,11.31,11.33,11.31,11.31,45600.0
2012-12-11 11:30:00,11.32,11.37,11.32,11.36,30000.0,11.32,11.37,11.32,11.36,30000.0
2012-12-11 11:40:00,11.36,11.37,11.35,11.36,20000.0,11.36,11.37,11.35,11.36,20000.0
2012-12-11 11:50:00,11.36,11.37,11.35,11.35,21600.0,11.36,11.37,11.35,11.35,21600.0
2012-12-11 12:00:00,11.36,11.36,11.33,11.34,18000.0,11.36,11.36,11.33,11.34,18000.0
2012-12-11 12:10:00,11.33,11.36,11.33,11.35,10800.0,11.33,11.36,11.33,11.35,10800.0
2012-12-11 12:20:00,11.34,11.36,11.34,11.34,21600.0,11.34,11.36,11.34,11.34,21600.0
2012-12-11 12:30:00,11.34,11.35,11.33,11.34,9600.0,11.34,11.35,11.33,11.34,9600.0
2012-12-11 12:40:00,11.34,11.38,11.34,11.38,24400.0,11.34,11.38,11.34,11.38,24400.0
2012-12-11 12:50:00,11.38,11.38,11.37,11.38,53600.0,11.38,11.38,11.37,11.38,53600.0
2012-12-11 13:00:00,11.38,11.38,11.36,11.36,24000.0,11.38,11.38,11.36,11.36,24000.0
2012-12-11 13:10:00,11.37,11.38,11.37,11.38,35200.0,11.37,11.38,11.37,11.38,35200.0
2012-12-11 13:20:00,11.37,11.38,11.37,11.38,32400.0,11.37,11.38,11.37,11.38,32400.0
2012-12-11 13:30:00,11.38,11.38,11.35,11.35,41200.0,11.38,11.38,11.35,11.35,41200.0
2012-12-11 13:40:00,11.35,11.37,11.33,11.34,32400.0,11.35,11.37,11.33,11.34,32400.0
2012-12-11 13:50:00,11.34,11.34,11.31,11.31,60800.0,11.34,11.34,11.31,11.31,60800.0
2012-12-11 14:00:00,11.31,11.32,11.3,11.3,41200.0,11.31,11.32,11.3,11.3,41200.0
2012-12-11 14:10:00,11.3,11.34,11.29,11.34,70800.0,11.3,11.34,11.29,11.34,70800.0
2012-12-11 14:20:00,11.34,11.38,11.34,11.37,44000.0,11.34,11.38,11.34,11.37,44000.0
2012-12-11 14:30:00,11.38,11.38,11.36,11.38,48400.0,11.38,11.38,11.36,11.38,48400.0
2012-12-11 14:40:00,11.38,11.38,11.35,11.37,66800.0,11.38,11.38,11.35,11.37,66800.0
2012-12-11 14:50:00,11.38,11.38,11.37,11.37,33200.0,11.38,11.38,11.37,11.37,33200.0
2012-12-11 15:00:00,11.38,11.38,11.33,11.35,52800.0,11.38,11.38,11.33,11.35,52800.0
2012-12-11 15:10:00,11.35,11.35,11.34,11.34,47600.0,11.35,11.35,11.34,11.34,47600.0
2012-12-11 15:20:00,11.35,11.36,11.34,11.34,145600.0,11.35,11.36,11.34,11.34,145600.0
2012-12-11 15:30:00,11.35,11.45,11.35,11.43,115200.0,11.35,11.45,11.35,11.43,115200.0
2012-12-11 15:40:00,11.43,11.45,11.43,11.45,82400.0,11.43,11.45,11.43,11.45,82400.0
2012-12-11 15:50:00,11.44,11.45,11.43,11.43,178800.0,11.44,11.45,11.43,11.43,178800.0
2012-12-12 09:30:00,11.47,11.47,11.4,11.42,56800.0,11.47,11.47,11.4,11.42,56800.0
2012-12-12 09:40:00,11.41,11.46,11.4,11.44,51200.0,11.41,11.46,11.4,11.44,51200.0
2012-12-12 09:50:00,11.45,11.46,11.44,11.46,27200.0,11.45,11.46,11.44,11.46,27200.0
2012-12-12 10:00:00,11.47,11.55,11.47,11.55,66800.0,11.47,11.55,11.47,11.55,66800.0
2012-12-12 10:10:00,11.55,11.6,11.54,11.6,25200.0,11.55,11.6,11.54,11.6,25200.0
2012-12-12 10:20:00,11.6,11.61,11.59,11.59,36800.0,11.6,11.61,11.59,11.59,36800.0
2012-12-12 10:30:00,11.59,11.59,11.56,11.57,22800.0,11.59,11.59,11.56,11.57,22800.0
2012-12-12 10:40:00,11.57,11.59,11.56,11.57,32400.0,11.57,11.59,11.56,11.57,32400.0
2012-12-12 10:50:00,11.57,11.58,11.56,11.58,16800.0,11.57,11.58,11.56,11.58,16800.0
2012-12-12 11:00:00,11.58,11.58,11.54,11.54,30800.0,11.58,11.58,11.54,11.54,30800.0
2012-12-12 11:10:00,11.54,11.54,11.49,11.53,64400.0,11.54,11.54,11.49,11.53,64400.0
2012-12-12 11:20:00,11.53,11.57,11.53,11.54,49600.0,11.53,11.57,11.53,11.54,49600.0
2012-12-12 11:30:00,11.54,11.55,11.53,11.54,16000.0,11.54,11.55,11.53,11.54,16000.0
2012-12-12 11:40:00,11.54,11.55,11.53,11.54,7600.0,11.54,11.55,11.53,11.54,7600.0
2012-12-12 11:50:00,11.54,11.55,11.54,11.54,10000.0,11.54,11.55,11.54,11.54,10000.0
2012-12-12 12:00:00,11.54,11.54,11.49,11.49,39200.0,11.54,11.54,11.49,11.49,39200.0
2012-12-12 12:10:00,11.49,11.49,11.48,11.48,22800.0,11.49,11.49,11.48,11.48,22800.0
2012-12-12 12:20:00,11.49,11.51,11.47,11.47,15600.0,11.49,11.51,11.47,11.47,15600.0
2012-12-12 12:30:00,11.49,11.5,11.46,11.5,30000.0,11.49,11.5,11.46,11.5,30000.0
2012-12-12 12:40:00,11.5,11.5,11.48,11.49,31200.0,11.5,11.5,11.48,11.49,31200.0
2012-12-12 12:50:00,11.49,11.49,11.46,11.48,75600.0,11.49,11.49,11.46,11.48,75600.0
2012-12-12 13:00:00,11.48,11.49,11.48,11.48,24000.0,11.48,11.49,11.48,11.48,24000.0
2012-12-12 13:10:00,11.48,11.48,11.46,11.46,32000.0,11.48,11.48,11.46,11.46,32000.0
2012-12-12 13:20:00,11.47,11.47,11.46,11.46,21600.0,11.47,11.47,11.46,11.46,21600.0
2012-12-12 13:30:00,11.46,11.46,11.44,11.45,54400.0,11.46,11.46,11.44,11.45,54400.0
2012-12-12 13:40:00,11.45,11.47,11.44,11.46,38000.0,11.45,11.47,11.44,11.46,38000.0
2012-12-12 13:50:00,11.46,11.47,11.45,11.46,40400.0,11.46,11.47,11.45,11.46,40400.0
2012-12-12 14:00:00,11.46,11.47,11.44,11.45,49600.0,11.46,11.47,11.44,11.45,49600.0
2012-12-12 14:10:00,11.44,11.45,11.42,11.43,34800.0,11.44,11.45,11.42,11.43,34800.0
2012-12-12 14:20:00,11.43,11.44,11.37,11.38,86800.0,11.43,11.44,11.37,11.38,86800.0
2012-12-12 14:30:00,11.38,11.42,11.38,11.42,58000.0,11.38,11.42,11.38,11.42,58000.0
2012-12-12 14:40:00,11.42,11.45,11.41,11.44,14000.0,11.42,11.45,11.41,11.44,14000.0
2012-12-12 14:50:00,11.45,11.45,11.42,11.43,31200.0,11.45,11.45,11.42,11.43,31200.0
2012-12-12 15:00:00,11.43,11.43,11.41,11.42,48000.0,11.43,11.43,11.41,11.42,48000.0
2012-12-12 15:10:00,11.43,11.43,11.41,11.43,42000.0,11.43,11.43,11.41,11.43,42000.0
2012-12-12 15:20:00,11.43,11.43,11.4,11.4,70800.0,11.43,11.43,11.4,11.4,70800.0
2012-12-12 15:30:00,11.4,11.4,11.37,11.38,116400.0,11.4,11.4,11.37,11.38,116400.0
2012-12-12 15:40:00,11.37,11.38,11.36,11.37,92400.0,11.37,11.38,11.36,11.37,92400.0
2012-12-12 15:50:00,11.38,11.4,11.37,11.38,183200.0,11.38,11.4,11.37,11.38,183200.0
2012-12-13 09:30:00,11.39,11.42,11.34,11.4,7600.0,11.39,11.42,11.34,11.4,7600.0
2012-12-13 09:40:00,11.41,11.41,11.36,11.37,69200.0,11.41,11.41,11.36,11.37,69200.0
2012-12-13 09:50:00,11.37,11.38,11.37,11.37,49200.0,11.37,11.38,11.37,11.37,49200.0
2012-12-13 10:00:00,11.38,11.4,11.35,11.38,42000.0,11.38,11.4,11.35,11.38,42000.0
2012-12-13 10:10:00,11.38,11.39,11.34,11.34,61200.0,11.38,11.39,11.34,11.34,61200.0
2012-12-13 10:20:00,11.34,11.35,11.32,11.35,63200.0,11.34,11.35,11.32,11.35,63200.0
2012-12-13 10:30:00,11.34,11.35,11.32,11.35,47600.0,11.34,11.35,11.32,11.35,47600.0
2012-12-13 10:40:00,11.35,11.36,11.28,11.36,81200.0,11.35,11.36,11.28,11.36,81200.0
2012-12-13 10:50:00,11.37,11.38,11.35,11.36,112000.0,11.37,11.38,11.35,11.36,112000.0
2012-12-13 11:00:00,11.37,11.39,11.36,11.38,102400.0,11.37,11.39,11.36,11.38,102400.0
2012-12-13 11:10:00,11.38,11.4,11.38,11.4,95600.0,11.38,11.4,11.38,11.4,95600.0
2012-12-13 11:20:00,11.39,11.4,11.37,11.4,46400.0,11.39,11.4,11.37,11.4,46400.0
2012-12-13 11:30:00,11.4,11.42,11.39,11.39,139600.0,11.4,11.42,11.39,11.39,139600.0
2012-12-13 11:40:00,11.39,11.41,11.39,11.4,204800.0,11.39,11.41,11.39,11.4,204800.0
2012-12-13 11:50:00,11.4,11.42,11.4,11.42,143200.0,11.4,11.42,11.4,11.42,143200.0
2012-12-13 12:00:00,11.41,11.41,11.4,11.4,116400.0,11.41,11.41,11.4,11.4,116400.0
2012-12-13 12:10:00,11.41,11.42,11.4,11.4,18800.0,11.41,11.42,11.4,11.4,18800.0
2012-12-13 12:20:00,11.4,11.4,11.38,11.4,67600.0,11.4,11.4,11.38,11.4,67600.0
2012-12-13 12:30:00,11.39,11.4,11.38,11.38,27200.0,11.39,11.4,11.38,11.38,27200.0
2012-12-13 12:40:00,11.38,11.39,11.37,11.38,62400.0,11.38,11.39,11.37,11.38,62400.0
2012-12-13 12:50:00,11.39,11.4,11.38,11.4,24000.0,11.39,11.4,11.38,11.4,24000.0
2012-12-13 13:00:00,11.4,11.4,11.39,11.39,20400.0,11.4,11.4,11.39,11.39,20400.0
2012-12-13 13:10:00,11.38,11.38,11.37,11.38,19600.0,11.38,11.38,11.37,11.38,19600.0
2012-12-13 13:20:00,11.37,11.38,11.36,11.37,29200.0,11.37,11.38,11.36,11.37,29200.0
2012-12-13 13:30:00,11.36,11.38,11.36,11.38,46400.0,11.36,11.38,11.36,11.38,46400.0
2012-12-13 13:40:00,11.37,11.38,11.36,11.36,34000.0,11.37,11.38,11.36,11.36,34000.0
2012-12-13 13:50:00,11.37,11.37,11.35,11.37,37200.0,11.37,11.37,11.35,11.37,37200.0
2012-12-13 14:00:00,11.37,11.37,11.31,11.31,30400.0,11.37,11.37,11.31,11.31,30400.0
2012-12-13 14:10:00,11.31,11.31,11.24,11.24,44400.0,11.31,11.31,11.24,11.24,44400.0
2012-12-13 14:20:00,11.24,11.27,11.24,11.24,117600.0,11.24,11.27,11.24,11.24,117600.0
2012-12-13 14:30:00,11.25,11.26,11.23,11.24,98000.0,11.25,11.26,11.23,11.24,98000.0
2012-12-13 14:40:00,11.24,11.24,11.23,11.24,43200.0,11.24,11.24,11.23,11.24,43200.0
2012-12-13 14:50:00,11.24,11.25,11.23,11.24,77200.0,11.24,11.25,11.23,11.24,77200.0
2012-12-13 15:00:00,11.24,11.28,11.24,11.27,111600.0,11.24,11.28,11.24,11.27,111600.0
2012-12-13 15:10:00,11.27,11.29,11.26,11.26,93600.0,11.27,11.29,11.26,11.26,93600.0
2012-12-13 15:20:00,11.26,11.26,11.24,11.25,92400.0,11.26,11.26,11.24,11.25,92400.0
2012-12-13 15:30:00,11.25,11.28,11.25,11.28,183200.0,11.25,11.28,11.25,11.28,183200.0
2012-12-13 15:40:00,11.28,11.29,11.26,11.27,187600.0,11.28,11.29,11.26,11.27,187600.0
2012-12-13 15:50:00,11.27,11.28,11.23,11.24,434400.0,11.27,11.28,11.23,11.24,434400.0
2012-12-14 09:30:00,10.44,10.45,10.15,10.22,831600.0,10.44,10.45,10.15,10.22,831600.0
2012-12-14 09:40:00,10.22,10.24,10.1,10.18,964400.0,10.22,10.24,10.1,10.18,964400.0
2012-12-14 09:50:00,10.18,10.31,10.12,10.19,630000.0,10.18,10.31,10.12,10.19,630000.0
2012-12-14 10:00:00,10.19,10.26,10.17,10.24,368000.0,10.19,10.26,10.17,10.24,368000.0
2012-12-14 10:10:00,10.24,10.24,10.18,10.21,417600.0,10.24,10.24,10.18,10.21,417600.0
2012-12-14 10:20:00,10.21,10.21,10.15,10.17,225200.0,10.21,10.21,10.15,10.17,225200.0
2012-12-14 10:30:00,10.17,10.22,10.17,10.19,228800.0,10.17,10.22,10.17,10.19,228800.0
2012-12-14 10:40:00,10.19,10.21,10.12,10.14,322800.0,10.19,10.21,10.12,10.14,322800.0
2012-12-14 10:50:00,10.14,10.21,10.13,10.2,368400.0,10.14,10.21,10.13,10.2,368400.0
2012-12-14 11:00:00,10.2,10.24,10.2,10.23,221600.0,10.2,10.24,10.2,10.23,221600.0
2012-12-14 11:10:00,10.23,10.23,10.2,10.22,136400.0,10.23,10.23,10.2,10.22,136400.0
2012-12-14 11:20:00,10.22,10.22,10.2,10.22,74400.0,10.22,10.22,10.2,10.22,74400.0
2012-12-14 11:30:00,10.23,10.28,10.22,10.27,161200.0,10.23,10.28,10.22,10.27,161200.0
2012-12-14 11:40:00,10.27,10.32,10.27,10.31,322800.0,10.27,10.32,10.27,10.31,322800.0
2012-12-14 11:50:00,10.31,10.33,10.28,10.3,260800.0,10.31,10.33,10.28,10.3,260800.0
2012-12-14 12:00:00,10.3,10.36,10.3,10.36,186800.0,10.3,10.36,10.3,10.36,186800.0
2012-12-14 12:10:00,10.36,10.38,10.31,10.38,300000.0,10.36,10.38,10.31,10.38,300000.0
2012-12-14 12:20:00,10.38,10.39,10.29,10.33,207600.0,10.38,10.39,10.29,10.33,207600.0
2012-12-14 12:30:00,10.33,10.33,10.24,10.26,130000.0,10.33,10.33,10.24,10.26,130000.0
2012-12-14 12:40:00,10.26,10.29,10.22,10.28,131600.0,10.26,10.29,10.22,10.28,131600.0
2012-12-14 12:50:00,10.28,10.32,10.28,10.29,228400.0,10.28,10.32,10.28,10.29,228400.0
2012-12-14 13:00:00,10.29,10.29,10.22,10.22,120400.0,10.29,10.29,10.22,10.22,120400.0
2012-12-14 13:10:00,10.23,10.23,10.2,10.22,114000.0,10.23,10.23,10.2,10.22,114000.0
2012-12-14 13:20:00,10.21,10.25,10.21,10.24,93600.0,10.21,10.25,10.21,10.24,93600.0
2012-12-14 13:30:00,10.25,10.26,10.23,10.25,74000.0,10.25,10.26,10.23,10.25,74000.0
2012-12-14 13:40:00,10.25,10.26,10.24,10.24,110800.0,10.25,10.26,10.24,10.24,110800.0
2012-12-14 13:50:00,10.24,10.27,10.23,10.26,153200.0,10.24,10.27,10.23,10.26,153200.0
2012-12-14 14:00:00,10.27,10.31,10.27,10.3,119600.0,10.27,10.31,10.27,10.3,119600.0
2012-12-14 14:10:00,10.29,10.3,10.25,10.25,96800.0,10.29,10.3,10.25,10.25,96800.0
2012-12-14 14:20:00,10.25,10.26,10.24,10.24,132400.0,10.25,10.26,10.24,10.24,132400.0
2012-12-14 14:30:00,10.24,10.25,10.24,10.24,108800.0,10.24,10.25,10.24,10.24,108800.0
2012-12-14 14:40:00,10.24,10.26,10.24,10.24,179200.0,10.24,10.26,10.24,10.24,179200.0
2012-12-14 14:50:00,10.24,10.26,10.22,10.24,116400.0,10.24,10.26,10.22,10.24,116400.0
2012-12-14 15:00:00,10.24,10.24,10.2,10.23,161200.0,10.24,10.24,10.2,10.23,161200.0
2012-12-14 15:10:00,10.22,10.23,10.2,10.2,126400.0,10.22,10.23,10.2,10.2,126400.0
2012-12-14 15:20:00,10.2,10.22,10.19,10.2,202800.0,10.2,10.22,10.19,10.2,202800.0
2012-12-14 15:30:00,10.2,10.24,10.19,10.21,463200.0,10.2,10.24,10.19,10.21,463200.0
2012-12-14 15:40:00,10.21,10.21,10.15,10.15,294800.0,10.21,10.21,10.15,10.15,294800.0
2012-12-14 15:50:00,10.15,10.18,10.14,10.18,536800.0,10.15,10.18,10.14,10.18,536800.0
2012-12-17 09:30:00,10.22,10.3,10.21,10.27,144000.0,10.22,10.3,10.21,10.27,144000.0
2012-12-17 09:40:00,10.27,10.29,10.22,10.22,109600.0,10.27,10.29,10.22,10.22,109600.0
2012-12-17 09:50:00,10.22,10.24,10.21,10.24,71600.0,10.22,10.24,10.21,10.24,71600.0
2012-12-17 10:00:00,10.24,10.25,10.22,10.23,48000.0,10.24,10.25,10.22,10.23,48000.0
2012-12-17 10:10:00,10.23,10.24,10.22,10.22,52800.0,10.23,10.24,10.22,10.22,52800.0
2012-12-17 10:20:00,10.22,10.22,10.21,10.22,73200.0,10.22,10.22,10.21,10.22,73200.0
2012-12-17 10:30:00,10.22,10.24,10.22,10.23,42800.0,10.22,10.24,10.22,10.23,42800.0
2012-12-17 10:40:00,10.23,10.23,10.22,10.22,26400.0,10.23,10.23,10.22,10.22,26400.0
2012-12-17 10:50:00,10.22,10.22,10.21,10.21,50000.0,10.22,10.22,10.21,10.21,50000.0
2012-12-17 11:00:00,10.21,10.22,10.21,10.22,47200.0,10.21,10.22,10.21,10.22,47200.0
2012-12-17 11:10:00,10.23,10.23,10.21,10.22,53600.0,10.23,10.23,10.21,10.22,53600.0
2012-12-17 11:20:00,10.22,10.22,10.22,10.22,26400.0,10.22,10.22,10.22,10.22,26400.0
2012-12-17 11:30:00,10.22,10.22,10.21,10.21,51200.0,10.22,10.22,10.21,10.21,51200.0
2012-12-17 11:40:00,10.21,10.23,10.21,10.22,33600.0,10.21,10.23,10.21,10.22,33600.0
2012-12-17 11:50:00,10.22,10.23,10.22,10.23,40800.0,10.22,10.23,10.22,10.23,40800.0
2012-12-17 12:00:00,10.22,10.24,10.22,10.24,66000.0,10.22,10.24,10.22,10.24,66000.0
2012-12-17 12:10:00,10.24,10.24,10.22,10.23,24000.0,10.24,10.24,10.22,10.23,24000.0
2012-12-17 12:20:00,10.23,10.24,10.22,10.23,60000.0,10.23,10.24,10.22,10.23,60000.0
2012-12-17 12:30:00,10.23,10.24,10.23,10.24,70800.0,10.23,10.24,10.23,10.24,70800.0
2012-12-17 12:40:00,10.24,10.28,10.24,10.28,268000.0,10.24,10.28,10.24,10.28,268000.0
2012-12-17 12:50:00,10.28,10.38,10.28,10.37,96400.0,10.28,10.38,10.28,10.37,96400.0
2012-12-17 13:00:00,10.37,10.38,10.34,10.35,151200.0,10.37,10.38,10.34,10.35,151200.0
2012-12-17 13:10:00,10.35,10.37,10.35,10.36,80400.0,10.35,10.37,10.35,10.36,80400.0
2012-12-17 13:20:00,10.37,10.4,10.36,10.4,98800.0,10.37,10.4,10.36,10.4,98800.0
2012-12-17 13:30:00,10.4,10.4,10.37,10.38,124400.0,10.4,10.4,10.37,10.38,124400.0
2012-12-17 13:40:00,10.39,10.39,10.38,10.39,34400.0,10.39,10.39,10.38,10.39,34400.0
2012-12-17 13:50:00,10.4,10.4,10.39,10.4,58800.0,10.4,10.4,10.39,10.4,58800.0
2012-12-17 14:00:00,10.4,10.47,10.4,10.45,149600.0,10.4,10.47,10.4,10.45,149600.0
2012-12-17 14:10:00,10.45,10.48,10.45,10.47,81200.0,10.45,10.48,10.45,10.47,81200.0
2012-12-17 14:20:00,10.47,10.5,10.46,10.5,787600.0,10.47,10.5,10.46,10.5,787600.0
2012-12-17 14:30:00,10.5,10.5,10.43,10.46,141600.0,10.5,10.5,10.43,10.46,141600.0
2012-12-17 14:40:00,10.46,10.47,10.44,10.47,51200.0,10.46,10.47,10.44,10.47,51200.0
2012-12-17 14:50:00,10.47,10.52,10.47,10.52,175600.0,10.47,10.52,10.47,10.52,175600.0
2012-12-17 15:00:00,10.53,10.53,10.49,10.51,175600.0,10.53,10.53,10.49,10.51,175600.0
2012-12-17 15:10:00,10.51,10.51,10.47,10.47,68800.0,10.51,10.51,10.47,10.47,68800.0
2012-12-17 15:20:00,10.47,10.48,10.46,10.46,80800.0,10.47,10.48,10.46,10.46,80800.0
2012-12-17 15:30:00,10.47,10.51,10.47,10.5,83600.0,10.47,10.51,10.47,10.5,83600.0
2012-12-17 15:40:00,10.5,10.5,10.5,10.5,164400.0,10.5,10.5,10.5,10.5,164400.0
2012-12-17 15:50:00,10.5,10.5,10.49,10.5,253600.0,10.5,10.5,10.49,10.5,253600.0
2012-12-18 09:30:00,10.34,10.38,10.22,10.24,418800.0,10.34,10.38,10.22,10.24,418800.0
2012-12-18 09:40:00,10.23,10.29,10.21,10.28,296800.0,10.23,10.29,10.21,10.28,296800.0
2012-12-18 09:50:00,10.28,10.3,10.24,10.24,304800.0,10.28,10.3,10.24,10.24,304800.0
2012-12-18 10:00:00,10.26,10.33,10.26,10.33,248800.0,10.26,10.33,10.26,10.33,248800.0
2012-12-18 10:10:00,10.32,10.33,10.25,10.25,180000.0,10.32,10.33,10.25,10.25,180000.0
2012-12-18 10:20:00,10.24,10.26,10.24,10.25,106000.0,10.24,10.26,10.24,10.25,106000.0
2012-12-18 10:30:00,10.26,10.26,10.21,10.25,256400.0,10.26,10.26,10.21,10.25,256400.0
2012-12-18 10:40:00,10.24,10.26,10.22,10.23,110400.0,10.24,10.26,10.22,10.23,110400.0
2012-12-18 10:50:00,10.24,10.26,10.22,10.22,132000.0,10.24,10.26,10.22,10.22,132000.0
2012-12-18 11:00:00,10.22,10.22,10.14,10.14,59200.0,10.22,10.22,10.14,10.14,59200.0
2012-12-18 11:10:00,10.14,10.15,10.09,10.13,258000.0,10.14,10.15,10.09,10.13,258000.0
2012-12-18 11:20:00,10.14,10.3,10.13,10.29,244800.0,10.14,10.3,10.13,10.29,244800.0
2012-12-18 11:30:00,10.29,10.29,10.24,10.27,123600.0,10.29,10.29,10.24,10.27,123600.0
2012-12-18 11:40:00,10.27,10.3,10.25,10.29,157200.0,10.27,10.3,10.25,10.29,157200.0
2012-12-18 11:50:00,10.28,10.29,10.24,10.26,130400.0,10.28,10.29,10.24,10.26,130400.0
2012-12-18 12:00:00,10.25,10.27,10.25,10.26,75600.0,10.25,10.27,10.25,10.26,75600.0
2012-12-18 12:10:00,10.26,10.28,10.25,10.26,58400.0,10.26,10.28,10.25,10.26,58400.0
2012-12-18 12:20:00,10.26,10.3,10.26,10.27,56000.0,10.26,10.3,10.26,10.27,56000.0
2012-12-18 12:30:00,10.27,10.27,10.24,10.26,104000.0,10.27,10.27,10.24,10.26,104000.0
2012-12-18 12:40:00,10.25,10.28,10.24,10.27,65600.0,10.25,10.28,10.24,10.27,65600.0
2012-12-18 12:50:00,10.27,10.29,10.25,10.26,51200.0,10.27,10.29,10.25,10.26,51200.0
2012-12-18 13:00:00,10.27,10.36,10.27,10.33,215600.0,10.27,10.36,10.27,10.33,215600.0
2012-12-18 13:10:00,10.33,10.38,10.27,10.31,104400.0,10.33,10.38,10.27,10.31,104400.0
2012-12-18 13:20:00,10.32,10.33,10.27,10.27,175200.0,10.32,10.33,10.27,10.27,175200.0
2012-12-18 13:30:00,10.27,10.32,10.26,10.31,53600.0,10.27,10.32,10.26,10.31,53600.0
2012-12-18 13:40:00,10.32,10.34,10.3,10.3,77600.0,10.32,10.34,10.3,10.3,77600.0
2012-12-18 13:50:00,10.31,10.31,10.28,10.29,33200.0,10.31,10.31,10.28,10.29,33200.0
2012-12-18 14:00:00,10.29,10.35,10.27,10.35,28000.0,10.29,10.35,10.27,10.35,28000.0
2012-12-18 14:10:00,10.35,10.38,10.3,10.35,128800.0,10.35,10.38,10.3,10.35,128800.0
2012-12-18 14:20:00,10.35,10.4,10.35,10.39,96000.0,10.35,10.4,10.35,10.39,96000.0
2012-12-18 14:30:00,10.39,10.42,10.36,10.42,82800.0,10.39,10.42,10.36,10.42,82800.0
2012-12-18 14:40:00,10.41,10.45,10.41,10.44,132000.0,10.41,10.45,10.41,10.44,132000.0
2012-12-18 14:50:00,10.44,10.44,10.38,10.38,72000.0,10.44,10.44,10.38,10.38,72000.0
2012-12-18 15:00:00,10.39,10.4,10.36,10.37,174400.0,10.39,10.4,10.36,10.37,174400.0
2012-12-18 15:10:00,10.36,10.37,10.33,10.35,107200.0,10.36,10.37,10.33,10.35,107200.0
2012-12-18 15:20:00,10.35,10.36,10.32,10.36,145600.0,10.35,10.36,10.32,10.36,145600.0
2012-12-18 15:30:00,10.36,10.37,10.34,10.36,137200.0,10.36,10.37,10.34,10.36,137200.0
2012-12-18 15:40:00,10.35,10.38,10.34,10.38,136400.0,10.35,10.38,10.34,10.38,136400.0
2012-12-18 15:50:00,10.38,10.38,10.31,10.34,470800.0,10.38,10.38,10.31,10.34,470800.0
2012-12-19 09:30:00,10.31,10.33,10.28,10.3,65600.0,10.31,10.33,10.28,10.3,65600.0
2012-12-19 09:40:00,10.27,10.27,10.22,10.23,64800.0,10.27,10.27,10.22,10.23,64800.0
2012-12-19 09:50:00,10.22,10.24,10.19,10.24,27600.0,10.22,10.24,10.19,10.24,27600.0
2012-12-19 10:00:00,10.24,10.24,10.2,10.2,75200.0,10.24,10.24,10.2,10.2,75200.0
2012-12-19 10:10:00,10.21,10.21,10.17,10.19,57200.0,10.21,10.21,10.17,10.19,57200.0
2012-12-19 10:20:00,10.19,10.21,10.19,10.21,58400.0,10.19,10.21,10.19,10.21,58400.0
2012-12-19 10:30:00,10.2,10.26,10.2,10.26,101600.0,10.2,10.26,10.2,10.26,101600.0
2012-12-19 10:40:00,10.26,10.31,10.26,10.31,56400.0,10.26,10.31,10.26,10.31,56400.0
2012-12-19 10:50:00,10.31,10.31,10.26,10.28,60800.0,10.31,10.31,10.26,10.28,60800.0
2012-12-19 11:00:00,10.28,10.31,10.28,10.28,66000.0,10.28,10.31,10.28,10.28,66000.0
2012-12-19 11:10:00,10.28,10.29,10.24,10.25,76400.0,10.28,10.29,10.24,10.25,76400.0
2012-12-19 11:20:00,10.25,10.26,10.23,10.25,56000.0,10.25,10.26,10.23,10.25,56000.0
2012-12-19 11:30:00,10.25,10.26,10.24,10.25,58000.0,10.25,10.26,10.24,10.25,58000.0
2012-12-19 11:40:00,10.25,10.25,10.24,10.24,31600.0,10.25,10.25,10.24,10.24,31600.0
2012-12-19 11:50:00,10.24,10.25,10.24,10.24,48400.0,10.24,10.25,10.24,10.24,48400.0
2012-12-19 12:00:00,10.24,10.24,10.23,10.24,83200.0,10.24,10.24,10.23,10.24,83200.0
2012-12-19 12:10:00,10.24,10.24,10.23,10.24,30000.0,10.24,10.24,10.23,10.24,30000.0
2012-12-19 12:20:00,10.24,10.26,10.24,10.26,33600.0,10.24,10.26,10.24,10.26,33600.0
2012-12-19 12:30:00,10.26,10.26,10.25,10.26,64400.0,10.26,10.26,10.25,10.26,64400.0
2012-12-19 12:40:00,10.26,10.29,10.26,10.29,70400.0,10.26,10.29,10.26,10.29,70400.0
2012-12-19 12:50:00,10.28,10.29,10.28,10.28,34400.0,10.28,10.29,10.28,10.28,34400.0
2012-12-19 13:00:00,10.29,10.3,10.28,10.29,60000.0,10.29,10.3,10.28,10.29,60000.0
2012-12-19 13:10:00,10.29,10.31,10.29,10.31,95600.0,10.29,10.31,10.29,10.31,95600.0
2012-12-19 13:20:00,10.31,10.32,10.31,10.31,60800.0,10.31,10.32,10.31,10.31,60800.0
2012-12-19 13:30:00,10.31,10.33,10.31,10.33,36800.0,10.31,10.33,10.31,10.33,36800.0
2012-12-19 13:40:00,10.33,10.33,10.31,10.33,58800.0,10.33,10.33,10.31,10.33,58800.0
2012-12-19 13:50:00,10.33,10.33,10.29,10.29,127600.0,10.33,10.33,10.29,10.29,127600.0
2012-12-19 14:00:00,10.3,10.3,10.27,10.29,39200.0,10.3,10.3,10.27,10.29,39200.0
2012-12-19 14:10:00,10.29,10.31,10.29,10.3,31600.0,10.29,10.31,10.29,10.3,31600.0
2012-12-19 14:20:00,10.3,10.32,10.3,10.32,19200.0,10.3,10.32,10.3,10.32,19200.0
2012-12-19 14:30:00,10.32,10.33,10.32,10.32,50800.0,10.32,10.33,10.32,10.32,50800.0
2012-12-19 14:40:00,10.33,10.34,10.31,10.32,36000.0,10.33,10.34,10.31,10.32,36000.0
2012-12-19 14:50:00,10.32,10.32,10.31,10.32,74800.0,10.32,10.32,10.31,10.32,74800.0
2012-12-19 15:00:00,10.32,10.33,10.31,10.32,98400.0,10.32,10.33,10.31,10.32,98400.0
2012-12-19 15:10:00,10.32,10.32,10.29,10.29,128400.0,10.32,10.32,10.29,10.29,128400.0
2012-12-19 15:20:00,10.29,10.3,10.28,10.28,50400.0,10.29,10.3,10.28,10.28,50400.0
2012-12-19 15:30:00,10.29,10.33,10.29,10.31,91200.0,10.29,10.33,10.29,10.31,91200.0
2012-12-19 15:40:00,10.31,10.31,10.29,10.29,74000.0,10.31,10.31,10.29,10.29,74000.0
2012-12-19 15:50:00,10.29,10.29,10.25,10.26,207200.0,10.29,10.29,10.25,10.26,207200.0
2012-12-20 09:30:00,10.29,10.29,10.2,10.2,33200.0,10.29,10.29,10.2,10.2,33200.0
2012-12-20 09:40:00,10.19,10.25,10.19,10.22,51600.0,10.19,10.25,10.19,10.22,51600.0
2012-12-20 09:50:00,10.21,10.22,10.2,10.21,30800.0,10.21,10.22,10.2,10.21,30800.0
2012-12-20 10:00:00,10.21,10.23,10.21,10.21,97200.0,10.21,10.23,10.21,10.21,97200.0
2012-12-20 10:10:00,10.21,10.21,10.18,10.18,94000.0,10.21,10.21,10.18,10.18,94000.0
2012-12-20 10:20:00,10.18,10.19,10.15,10.15,89600.0,10.18,10.19,10.15,10.15,89600.0
2012-12-20 10:30:00,10.15,10.16,10.14,10.15,53200.0,10.15,10.16,10.14,10.15,53200.0
2012-12-20 10:40:00,10.15,10.17,10.14,10.16,50400.0,10.15,10.17,10.14,10.16,50400.0
2012-12-20 10:50:00,10.17,10.19,10.16,10.19,46800.0,10.17,10.19,10.16,10.19,46800.0
2012-12-20 11:00:00,10.19,10.22,10.19,10.2,116800.0,10.19,10.22,10.19,10.2,116800.0
2012-12-20 11:10:00,10.2,10.22,10.19,10.22,92000.0,10.2,10.22,10.19,10.22,92000.0
2012-12-20 11:20:00,10.22,10.26,10.22,10.23,48400.0,10.22,10.26,10.22,10.23,48400.0
2012-12-20 11:30:00,10.23,10.26,10.22,10.26,40400.0,10.23,10.26,10.22,10.26,40400.0
2012-12-20 11:40:00,10.27,10.28,10.25,10.28,37200.0,10.27,10.28,10.25,10.28,37200.0
2012-12-20 11:50:00,10.28,10.29,10.28,10.29,27200.0,10.28,10.29,10.28,10.29,27200.0
2012-12-20 12:00:00,10.29,10.29,10.29,10.29,120400.0,10.29,10.29,10.29,10.29,120400.0
2012-12-20 12:10:00,10.29,10.29,10.28,10.29,37600.0,10.29,10.29,10.28,10.29,37600.0
2012-12-20 12:20:00,10.29,10.29,10.28,10.28,23200.0,10.29,10.29,10.28,10.28,23200.0
2012-12-20 12:30:00,10.29,10.29,10.28,10.29,28800.0,10.29,10.29,10.28,10.29,28800.0
2012-12-20 12:40:00,10.29,10.29,10.28,10.29,75200.0,10.29,10.29,10.28,10.29,75200.0
2012-12-20 12:50:00,10.29,10.3,10.29,10.3,37600.0,10.29,10.3,10.29,10.3,37600.0
2012-12-20 13:00:00,10.3,10.31,10.3,10.31,26800.0,10.3,10.31,10.3,10.31,26800.0
2012-12-20 13:10:00,10.31,10.31,10.3,10.31,30400.0,10.31,10.31,10.3,10.31,30400.0
2012-12-20 13:20:00,10.31,10.32,10.29,10.32,36800.0,10.31,10.32,10.29,10.32,36800.0
2012-12-20 13:30:00,10.32,10.34,10.32,10.33,20400.0,10.32,10.34,10.32,10.33,20400.0
2012-12-20 13:40:00,10.33,10.33,10.32,10.33,38000.0,10.33,10.33,10.32,10.33,38000.0
2012-12-20 13:50:00,10.33,10.34,10.33,10.33,28800.0,10.33,10.34,10.33,10.33,28800.0
2012-12-20 14:00:00,10.33,10.33,10.32,10.32,43600.0,10.33,10.33,10.32,10.32,43600.0
2012-12-20 14:10:00,10.32,10.33,10.31,10.31,47600.0,10.32,10.33,10.31,10.31,47600.0
2012-12-20 14:20:00,10.31,10.31,10.3,10.31,24800.0,10.31,10.31,10.3,10.31,24800.0
2012-12-20 14:30:00,10.31,10.32,10.3,10.3,38000.0,10.31,10.32,10.3,10.3,38000.0
2012-12-20 14:40:00,10.3,10.31,10.3,10.31,24000.0,10.3,10.31,10.3,10.31,24000.0
2012-12-20 14:50:00,10.31,10.32,10.31,10.32,22400.0,10.31,10.32,10.31,10.32,22400.0
2012-12-20 15:00:00,10.32,10.32,10.31,10.31,55600.0,10.32,10.32,10.31,10.31,55600.0
2012-12-20 15:10:00,10.31,10.32,10.31,10.31,66000.0,10.31,10.32,10.31,10.31,66000.0
2012-12-20 15:20:00,10.31,10.32,10.31,10.31,42400.0,10.31,10.32,10.31,10.31,42400.0
2012-12-20 15:30:00,10.31,10.31,10.3,10.3,58800.0,10.31,10.31,10.3,10.3,58800.0
2012-12-20 15:40:00,10.3,10.31,10.3,10.3,63600.0,10.3,10.31,10.3,10.3,63600.0
2012-12-20 15:50:00,10.3,10.31,10.27,10.28,201200.0,10.3,10.31,10.27,10.28,201200.0
2012-12-21 09:30:00,10.21,10.23,10.17,10.21,658800.0,10.21,10.23,10.17,10.21,658800.0
2012-12-21 09:40:00,10.21,10.22,10.19,10.21,28800.0,10.21,10.22,10.19,10.21,28800.0
2012-12-21 09:50:00,10.21,10.23,10.18,10.19,28400.0,10.21,10.23,10.18,10.19,28400.0
2012-12-21 10:00:00,10.19,10.2,10.15,10.16,23200.0,10.19,10.2,10.15,10.16,23200.0
2012-12-21 10:10:00,10.15,10.17,10.13,10.14,34400.0,10.15,10.17,10.13,10.14,34400.0
2012-12-21 10:20:00,10.15,10.15,10.13,10.14,22400.0,10.15,10.15,10.13,10.14,22400.0
2012-12-21 10:30:00,10.14,10.16,10.14,10.15,39600.0,10.14,10.16,10.14,10.15,39600.0
2012-12-21 10:40:00,10.15,10.18,10.15,10.17,22400.0,10.15,10.18,10.15,10.17,22400.0
2012-12-21 10:50:00,10.18,10.19,10.17,10.18,13200.0,10.18,10.19,10.17,10.18,13200.0
2012-12-21 11:00:00,10.18,10.22,10.18,10.21,32800.0,10.18,10.22,10.18,10.21,32800.0
2012-12-21 11:10:00,10.22,10.22,10.2,10.21,22800.0,10.22,10.22,10.2,10.21,22800.0
2012-12-21 11:20:00,10.2,10.23,10.2,10.22,24400.0,10.2,10.23,10.2,10.22,24400.0
2012-12-21 11:30:00,10.22,10.22,10.19,10.19,16000.0,10.22,10.22,10.19,10.19,16000.0
2012-12-21 11:40:00,10.19,10.2,10.15,10.17,11600.0,10.19,10.2,10.15,10.17,11600.0
2012-12-21 11:50:00,10.17,10.2,10.16,10.18,12800.0,10.17,10.2,10.16,10.18,12800.0
2012-12-21 12:00:00,10.18,10.18,10.14,10.14,60400.0,10.18,10.18,10.14,10.14,60400.0
2012-12-21 12:10:00,10.15,10.15,10.13,10.15,9200.0,10.15,10.15,10.13,10.15,9200.0
2012-12-21 12:20:00,10.15,10.15,10.14,10.14,17200.0,10.15,10.15,10.14,10.14,17200.0
2012-12-21 12:30:00,10.14,10.15,10.13,10.13,64000.0,10.14,10.15,10.13,10.13,64000.0
2012-12-21 12:40:00,10.13,10.15,10.13,10.15,27200.0,10.13,10.15,10.13,10.15,27200.0
2012-12-21 12:50:00,10.15,10.15,10.13,10.15,56800.0,10.15,10.15,10.13,10.15,56800.0
2012-12-21 13:00:00,10.15,10.15,10.14,10.14,22000.0,10.15,10.15,10.14,10.14,22000.0
2012-12-21 13:10:00,10.14,10.15,10.13,10.15,24000.0,10.14,10.15,10.13,10.15,24000.0
2012-12-21 13:20:00,10.15,10.16,10.15,10.15,40800.0,10.15,10.16,10.15,10.15,40800.0
2012-12-21 13:30:00,10.15,10.15,10.13,10.15,20400.0,10.15,10.15,10.13,10.15,20400.0
2012-12-21 13:40:00,10.14,10.16,10.14,10.15,39600.0,10.14,10.16,10.14,10.15,39600.0
2012-12-21 13:50:00,10.15,10.18,10.15,10.18,24400.0,10.15,10.18,10.15,10.18,24400.0
2012-12-21 14:00:00,10.18,10.18,10.15,10.15,45200.0,10.18,10.18,10.15,10.15,45200.0
2012-12-21 14:10:00,10.15,10.15,10.14,10.14,18400.0,10.15,10.15,10.14,10.14,18400.0
2012-12-21 14:20:00,10.14,10.15,10.12,10.12,22800.0,10.14,10.15,10.12,10.12,22800.0
2012-12-21 14:30:00,10.12,10.12,10.1,10.1,72400.0,10.12,10.12,10.1,10.1,72400.0
2012-12-21 14:40:00,10.1,10.1,10.07,10.08,55600.0,10.1,10.1,10.07,10.08,55600.0
2012-12-21 14:50:00,10.08,10.08,10.07,10.08,68400.0,10.08,10.08,10.07,10.08,68400.0
2012-12-21 15:00:00,10.08,10.15,10.08,10.13,89600.0,10.08,10.15,10.08,10.13,89600.0
2012-12-21 15:10:00,10.14,10.17,10.13,10.15,75200.0,10.14,10.17,10.13,10.15,75200.0
2012-12-21 15:20:00,10.15,10.16,10.14,10.14,63600.0,10.15,10.16,10.14,10.14,63600.0
2012-12-21 15:30:00,10.14,10.18,10.14,10.17,74400.0,10.14,10.18,10.14,10.17,74400.0
2012-12-21 15:40:00,10.17,10.18,10.16,10.18,104400.0,10.17,10.18,10.16,10.18,104400.0
2012-12-21 15:50:00,10.17,10.17,10.13,10.15,189200.0,10.17,10.17,10.13,10.15,189200.0
2012-12-24 09:30:00,10.1,10.15,10.08,10.12,47600.0,10.1,10.15,10.08,10.12,47600.0
2012-12-24 09:40:00,10.11,10.12,10.04,10.05,25200.0,10.11,10.12,10.04,10.05,25200.0
2012-12-24 09:50:00,10.05,10.06,10.04,10.05,27200.0,10.05,10.06,10.04,10.05,27200.0
2012-12-24 10:00:00,10.05,10.08,10.05,10.06,38000.0,10.05,10.08,10.05,10.06,38000.0
2012-12-24 10:10:00,10.07,10.09,10.06,10.08,25200.0,10.07,10.09,10.06,10.08,25200.0
2012-12-24 10:20:00,10.08,10.09,10.06,10.07,21200.0,10.08,10.09,10.06,10.07,21200.0
2012-12-24 10:30:00,10.07,10.11,10.07,10.11,17200.0,10.07,10.11,10.07,10.11,17200.0
2012-12-24 10:40:00,10.11,10.11,10.1,10.11,16400.0,10.11,10.11,10.1,10.11,16400.0
2012-12-24 10:50:00,10.12,10.13,10.12,10.12,12800.0,10.12,10.13,10.12,10.12,12800.0
2012-12-24 11:00:00,10.12,10.13,10.11,10.12,16000.0,10.12,10.13,10.11,10.12,16000.0
2012-12-24 11:10:00,10.12,10.13,10.11,10.12,17200.0,10.12,10.13,10.11,10.12,17200.0
2012-12-24 11:20:00,10.11,10.11,10.06,10.06,22000.0,10.11,10.11,10.06,10.06,22000.0
2012-12-24 11:30:00,10.06,10.06,10.02,10.02,44400.0,10.06,10.06,10.02,10.02,44400.0
2012-12-24 11:40:00,10.02,10.02,10.01,10.01,20400.0,10.02,10.02,10.01,10.01,20400.0
2012-12-24 11:50:00,10.01,10.03,10.0,10.03,57200.0,10.01,10.03,10.0,10.03,57200.0
2012-12-24 12:00:00,10.03,10.06,10.03,10.05,31600.0,10.03,10.06,10.03,10.05,31600.0
2012-12-24 12:10:00,10.04,10.05,10.04,10.04,30400.0,10.04,10.05,10.04,10.04,30400.0
2012-12-24 12:20:00,10.04,10.05,10.04,10.04,24000.0,10.04,10.05,10.04,10.04,24000.0
2012-12-24 12:30:00,10.04,10.04,10.01,10.02,54400.0,10.04,10.04,10.01,10.02,54400.0
2012-12-24 12:40:00,10.02,10.03,10.0,10.0,48800.0,10.02,10.03,10.0,10.0,48800.0
2012-12-24 12:50:00,10.01,10.03,10.0,10.02,74400.0,10.01,10.03,10.0,10.02,74400.0
2012-12-26 09:30:00,10.02,10.13,10.02,10.13,50800.0,10.02,10.13,10.02,10.13,50800.0
2012-12-26 09:40:00,10.13,10.14,10.08,10.08,25600.0,10.13,10.14,10.08,10.08,25600.0
2012-12-26 09:50:00,10.08,10.09,10.05,10.09,42000.0,10.08,10.09,10.05,10.09,42000.0
2012-12-26 10:00:00,10.1,10.13,10.06,10.13,141600.0,10.1,10.13,10.06,10.13,141600.0
2012-12-26 10:10:00,10.13,10.16,10.12,10.14,61200.0,10.13,10.16,10.12,10.14,61200.0
2012-12-26 10:20:00,10.14,10.16,10.13,10.16,14400.0,10.14,10.16,10.13,10.16,14400.0
2012-12-26 10:30:00,10.16,10.17,10.15,10.15,36800.0,10.16,10.17,10.15,10.15,36800.0
2012-12-26 10:40:00,10.14,10.15,10.13,10.14,20000.0,10.14,10.15,10.13,10.14,20000.0
2012-12-26 10:50:00,10.14,10.15,10.12,10.12,26400.0,10.14,10.15,10.12,10.12,26400.0
2012-12-26 11:00:00,10.12,10.12,10.11,10.11,32000.0,10.12,10.12,10.11,10.11,32000.0
2012-12-26 11:10:00,10.11,10.15,10.11,10.15,39600.0,10.11,10.15,10.11,10.15,39600.0
2012-12-26 11:20:00,10.15,10.17,10.14,10.15,28800.0,10.15,10.17,10.14,10.15,28800.0
2012-12-26 11:30:00,10.14,10.16,10.12,10.12,48400.0,10.14,10.16,10.12,10.12,48400.0
2012-12-26 11:40:00,10.13,10.14,10.12,10.14,32000.0,10.13,10.14,10.12,10.14,32000.0
2012-12-26 11:50:00,10.14,10.15,10.13,10.15,48000.0,10.14,10.15,10.13,10.15,48000.0
2012-12-26 12:00:00,10.15,10.15,10.13,10.13,21600.0,10.15,10.15,10.13,10.13,21600.0
2012-12-26 12:10:00,10.13,10.14,10.12,10.13,18400.0,10.13,10.14,10.12,10.13,18400.0
2012-12-26 12:20:00,10.14,10.14,10.09,10.09,27600.0,10.14,10.14,10.09,10.09,27600.0
2012-12-26 12:30:00,10.09,10.09,10.06,10.06,32800.0,10.09,10.09,10.06,10.06,32800.0
2012-12-26 12:40:00,10.06,10.08,10.05,10.08,13200.0,10.06,10.08,10.05,10.08,13200.0
2012-12-26 12:50:00,10.07,10.09,10.07,10.08,18800.0,10.07,10.09,10.07,10.08,18800.0
2012-12-26 13:00:00,10.07,10.07,10.04,10.06,16000.0,10.07,10.07,10.04,10.06,16000.0
2012-12-26 13:10:00,10.06,10.07,10.05,10.06,20400.0,10.06,10.07,10.05,10.06,20400.0
2012-12-26 13:20:00,10.06,10.08,10.05,10.05,18000.0,10.06,10.08,10.05,10.05,18000.0
2012-12-26 13:30:00,10.06,10.06,10.04,10.06,18800.0,10.06,10.06,10.04,10.06,18800.0
2012-12-26 13:40:00,10.06,10.08,10.05,10.07,32000.0,10.06,10.08,10.05,10.07,32000.0
2012-12-26 13:50:00,10.09,10.09,10.08,10.09,14000.0,10.09,10.09,10.08,10.09,14000.0
2012-12-26 14:00:00,10.09,10.13,10.09,10.12,20400.0,10.09,10.13,10.09,10.12,20400.0
2012-12-26 14:10:00,10.13,10.15,10.12,10.15,24000.0,10.13,10.15,10.12,10.15,24000.0
2012-12-26 14:20:00,10.15,10.15,10.11,10.11,18000.0,10.15,10.15,10.11,10.11,18000.0
2012-12-26 14:30:00,10.11,10.12,10.1,10.12,24800.0,10.11,10.12,10.1,10.12,24800.0
2012-12-26 14:40:00,10.12,10.12,10.09,10.1,20000.0,10.12,10.12,10.09,10.1,20000.0
2012-12-26 14:50:00,10.1,10.12,10.1,10.12,30000.0,10.1,10.12,10.1,10.12,30000.0
2012-12-26 15:00:00,10.11,10.12,10.1,10.12,26800.0,10.11,10.12,10.1,10.12,26800.0
2012-12-26 15:10:00,10.12,10.13,10.12,10.13,24000.0,10.12,10.13,10.12,10.13,24000.0
2012-12-26 15:20:00,10.13,10.13,10.1,10.1,36000.0,10.13,10.13,10.1,10.1,36000.0
2012-12-26 15:30:00,10.1,10.11,10.08,10.09,36800.0,10.1,10.11,10.08,10.09,36800.0
2012-12-26 15:40:00,10.09,10.09,10.07,10.09,71600.0,10.09,10.09,10.07,10.09,71600.0
2012-12-26 15:50:00,10.09,10.1,10.08,10.1,120400.0,10.09,10.1,10.08,10.1,120400.0
2012-12-27 09:30:00,10.09,10.1,10.02,10.06,37600.0,10.09,10.1,10.02,10.06,37600.0
2012-12-27 09:40:00,10.1,10.15,10.1,10.15,11200.0,10.1,10.15,10.1,10.15,11200.0
2012-12-27 09:50:00,10.14,10.19,10.13,10.17,17600.0,10.14,10.19,10.13,10.17,17600.0
2012-12-27 10:00:00,10.15,10.16,10.13,10.13,42400.0,10.15,10.16,10.13,10.13,42400.0
2012-12-27 10:10:00,10.14,10.14,10.06,10.06,29200.0,10.14,10.14,10.06,10.06,29200.0
2012-12-27 10:20:00,10.05,10.05,10.02,10.02,18800.0,10.05,10.05,10.02,10.02,18800.0
2012-12-27 10:30:00,10.02,10.03,10.02,10.03,13600.0,10.02,10.03,10.02,10.03,13600.0
2012-12-27 10:40:00,10.03,10.04,10.01,10.04,30000.0,10.03,10.04,10.01,10.04,30000.0
2012-12-27 10:50:00,10.04,10.04,10.01,10.01,18000.0,10.04,10.04,10.01,10.01,18000.0
2012-12-27 11:00:00,10.01,10.03,10.0,10.0,25600.0,10.01,10.03,10.0,10.0,25600.0
2012-12-27 11:10:00,10.01,10.02,9.97,10.01,54000.0,10.01,10.02,9.97,10.01,54000.0
2012-12-27 11:20:00,10.0,10.01,10.0,10.0,42400.0,10.0,10.01,10.0,10.0,42400.0
2012-12-27 11:30:00,10.0,10.02,9.99,10.02,26000.0,10.0,10.02,9.99,10.02,26000.0
2012-12-27 11:40:00,10.03,10.04,10.02,10.02,18000.0,10.03,10.04,10.02,10.02,18000.0
2012-12-27 11:50:00,10.02,10.02,10.01,10.01,12400.0,10.02,10.02,10.01,10.01,12400.0
2012-12-27 12:00:00,10.01,10.01,9.99,10.0,12000.0,10.01,10.01,9.99,10.0,12000.0
2012-12-27 12:10:00,10.0,10.0,9.99,9.99,16800.0,10.0,10.0,9.99,9.99,16800.0
2012-12-27 12:20:00,9.99,9.99,9.96,9.96,15600.0,9.99,9.99,9.96,9.96,15600.0
2012-12-27 12:30:00,9.96,9.96,9.9,9.91,27600.0,9.96,9.96,9.9,9.91,27600.0
2012-12-27 12:40:00,9.92,9.93,9.9,9.93,23600.0,9.92,9.93,9.9,9.93,23600.0
2012-12-27 12:50:00,9.93,9.94,9.91,9.94,13200.0,9.93,9.94,9.91,9.94,13200.0
2012-12-27 13:00:00,9.94,9.97,9.94,9.97,18000.0,9.94,9.97,9.94,9.97,18000.0
2012-12-27 13:10:00,9.98,10.04,9.97,10.04,47600.0,9.98,10.04,9.97,10.04,47600.0
2012-12-27 13:20:00,10.04,10.04,9.99,10.01,33600.0,10.04,10.04,9.99,10.01,33600.0
2012-12-27 13:30:00,10.01,10.01,10.0,10.0,14800.0,10.01,10.01,10.0,10.0,14800.0
2012-12-27 13:40:00,10.0,10.01,9.97,9.97,14800.0,10.0,10.01,9.97,9.97,14800.0
2012-12-27 13:50:00,9.97,9.98,9.96,9.96,16400.0,9.97,9.98,9.96,9.96,16400.0
2012-12-27 14:00:00,9.97,9.97,9.94,9.96,12000.0,9.97,9.97,9.94,9.96,12000.0
2012-12-27 14:10:00,9.95,9.97,9.94,9.97,13200.0,9.95,9.97,9.94,9.97,13200.0
2012-12-27 14:20:00,9.97,9.97,9.96,9.97,7600.0,9.97,9.97,9.96,9.97,7600.0
2012-12-27 14:30:00,9.96,9.97,9.94,9.95,31200.0,9.96,9.97,9.94,9.95,31200.0
2012-12-27 14:40:00,9.95,10.01,9.95,10.0,25200.0,9.95,10.01,9.95,10.0,25200.0
2012-12-27 14:50:00,10.0,10.02,10.0,10.02,12800.0,10.0,10.02,10.0,10.02,12800.0
2012-12-27 15:00:00,10.02,10.07,10.02,10.06,94400.0,10.02,10.07,10.02,10.06,94400.0
2012-12-27 15:10:00,10.06,10.07,10.05,10.05,31200.0,10.06,10.07,10.05,10.05,31200.0
2012-12-27 15:20:00,10.06,10.06,10.05,10.06,63600.0,10.06,10.06,10.05,10.06,63600.0
2012-12-27 15:30:00,10.06,10.08,10.05,10.05,57600.0,10.06,10.08,10.05,10.05,57600.0
2012-12-27 15:40:00,10.06,10.08,10.05,10.05,77600.0,10.06,10.08,10.05,10.05,77600.0
2012-12-27 15:50:00,10.05,10.09,10.05,10.09,159600.0,10.05,10.09,10.05,10.09,159600.0
2012-12-28 09:30:00,10.08,10.11,10.06,10.1,67600.0,10.08,10.11,10.06,10.1,67600.0
2012-12-28 09:40:00,10.1,10.11,10.03,10.05,22400.0,10.1,10.11,10.03,10.05,22400.0
2012-12-28 09:50:00,10.05,10.05,10.0,10.01,16800.0,10.05,10.05,10.0,10.01,16800.0
2012-12-28 10:00:00,10.01,10.03,9.95,9.95,23200.0,10.01,10.03,9.95,9.95,23200.0
2012-12-28 10:10:00,9.93,9.94,9.91,9.94,33200.0,9.93,9.94,9.91,9.94,33200.0
2012-12-28 10:20:00,9.94,9.94,9.89,9.89,30000.0,9.94,9.94,9.89,9.89,30000.0
2012-12-28 10:30:00,9.89,9.9,9.88,9.9,49600.0,9.89,9.9,9.88,9.9,49600.0
2012-12-28 10:40:00,9.91,9.98,9.9,9.97,49200.0,9.91,9.98,9.9,9.97,49200.0
2012-12-28 10:50:00,9.97,10.02,9.97,10.01,65600.0,9.97,10.02,9.97,10.01,65600.0
2012-12-28 11:00:00,10.01,10.02,9.98,9.98,26400.0,10.01,10.02,9.98,9.98,26400.0
2012-12-28 11:10:00,9.98,9.99,9.97,9.98,22000.0,9.98,9.99,9.97,9.98,22000.0
2012-12-28 11:20:00,9.98,9.99,9.97,9.98,23600.0,9.98,9.99,9.97,9.98,23600.0
2012-12-28 11:30:00,9.98,9.99,9.96,9.96,13600.0,9.98,9.99,9.96,9.96,13600.0
2012-12-28 11:40:00,9.97,9.97,9.92,9.94,18800.0,9.97,9.97,9.92,9.94,18800.0
2012-12-28 11:50:00,9.95,9.95,9.93,9.95,20000.0,9.95,9.95,9.93,9.95,20000.0
2012-12-28 12:00:00,9.96,9.97,9.95,9.96,32400.0,9.96,9.97,9.95,9.96,32400.0
2012-12-28 12:10:00,9.96,9.98,9.95,9.98,20400.0,9.96,9.98,9.95,9.98,20400.0
2012-12-28 12:20:00,9.98,10.02,9.98,10.01,18000.0,9.98,10.02,9.98,10.01,18000.0
2012-12-28 12:30:00,10.0,10.03,10.0,10.03,19200.0,10.0,10.03,10.0,10.03,19200.0
2012-12-28 12:40:00,10.03,10.04,10.01,10.01,34400.0,10.03,10.04,10.01,10.01,34400.0
2012-12-28 12:50:00,10.02,10.02,9.97,9.98,22800.0,10.02,10.02,9.97,9.98,22800.0
2012-12-28 13:00:00,9.98,9.99,9.96,9.99,20400.0,9.98,9.99,9.96,9.99,20400.0
2012-12-28 13:10:00,9.98,9.99,9.98,9.99,15200.0,9.98,9.99,9.98,9.99,15200.0
2012-12-28 13:20:00,9.99,10.03,9.99,10.03,73600.0,9.99,10.03,9.99,10.03,73600.0
2012-12-28 13:30:00,10.03,10.03,10.02,10.02,8000.0,10.03,10.03,10.02,10.02,8000.0
2012-12-28 13:40:00,10.03,10.03,10.01,10.01,19600.0,10.03,10.03,10.01,10.01,19600.0
2012-12-28 13:50:00,10.01,10.01,9.96,9.97,22000.0,10.01,10.01,9.96,9.97,22000.0
2012-12-28 14:00:00,9.97,9.97,9.94,9.95,28400.0,9.97,9.97,9.94,9.95,28400.0
2012-12-28 14:10:00,9.95,9.95,9.92,9.94,14000.0,9.95,9.95,9.92,9.94,14000.0
2012-12-28 14:20:00,9.94,9.98,9.93,9.96,19200.0,9.94,9.98,9.93,9.96,19200.0
2012-12-28 14:30:00,9.96,9.96,9.91,9.93,17600.0,9.96,9.96,9.91,9.93,17600.0
2012-12-28 14:40:00,9.93,9.95,9.93,9.93,17600.0,9.93,9.95,9.93,9.93,17600.0
2012-12-28 14:50:00,9.93,9.96,9.91,9.96,29600.0,9.93,9.96,9.91,9.96,29600.0
2012-12-28 15:00:00,9.95,9.96,9.93,9.95,47200.0,9.95,9.96,9.93,9.95,47200.0
2012-12-28 15:10:00,9.95,9.95,9.93,9.94,46800.0,9.95,9.95,9.93,9.94,46800.0
2012-12-28 15:20:00,9.95,9.95,9.91,9.91,41600.0,9.95,9.95,9.91,9.91,41600.0
2012-12-28 15:30:00,9.91,9.92,9.87,9.87,70000.0,9.91,9.92,9.87,9.87,70000.0
2012-12-28 15:40:00,9.87,9.87,9.84,9.85,140400.0,9.87,9.87,9.84,9.85,140400.0
2012-12-28 15:50:00,9.85,9.87,9.84,9.84,120800.0,9.85,9.87,9.84,9.84,120800.0
2012-12-31 09:30:00,9.85,9.86,9.79,9.85,24400.0,9.85,9.86,9.79,9.85,24400.0
2012-12-31 09:40:00,9.85,9.89,9.85,9.87,20000.0,9.85,9.89,9.85,9.87,20000.0
2012-12-31 09:50:00,9.87,9.9,9.87,9.9,20000.0,9.87,9.9,9.87,9.9,20000.0
2012-12-31 10:00:00,9.9,9.93,9.9,9.93,15200.0,9.9,9.93,9.9,9.93,15200.0
2012-12-31 10:10:00,9.93,9.94,9.93,9.93,28400.0,9.93,9.94,9.93,9.93,28400.0
2012-12-31 10:20:00,9.92,9.96,9.9,9.95,30000.0,9.92,9.96,9.9,9.95,30000.0
2012-12-31 10:30:00,9.95,9.96,9.93,9.95,26800.0,9.95,9.96,9.93,9.95,26800.0
2012-12-31 10:40:00,9.95,9.96,9.94,9.94,21600.0,9.95,9.96,9.94,9.94,21600.0
2012-12-31 10:50:00,9.94,9.95,9.93,9.94,14400.0,9.94,9.95,9.93,9.94,14400.0
2012-12-31 11:00:00,9.94,10.02,9.94,10.01,37600.0,9.94,10.02,9.94,10.01,37600.0
2012-12-31 11:10:00,10.0,10.03,9.99,10.03,35600.0,10.0,10.03,9.99,10.03,35600.0
2012-12-31 11:20:00,10.03,10.04,10.03,10.04,22800.0,10.03,10.04,10.03,10.04,22800.0
2012-12-31 11:30:00,10.04,10.05,10.04,10.05,17600.0,10.04,10.05,10.04,10.05,17600.0
2012-12-31 11:40:00,10.05,10.06,10.04,10.05,20400.0,10.05,10.06,10.04,10.05,20400.0
2012-12-31 11:50:00,10.04,10.06,10.04,10.06,263600.0,10.04,10.06,10.04,10.06,263600.0
2012-12-31 12:00:00,10.07,10.11,10.06,10.11,22000.0,10.07,10.11,10.06,10.11,22000.0
2012-12-31 12:10:00,10.11,10.11,10.1,10.1,15200.0,10.11,10.11,10.1,10.1,15200.0
2012-12-31 12:20:00,10.1,10.1,10.08,10.1,23200.0,10.1,10.1,10.08,10.1,23200.0
2012-12-31 12:30:00,10.1,10.11,10.1,10.1,20800.0,10.1,10.11,10.1,10.1,20800.0
2012-12-31 12:40:00,10.1,10.16,10.1,10.13,39200.0,10.1,10.16,10.1,10.13,39200.0
2012-12-31 12:50:00,10.14,10.15,10.13,10.15,77200.0,10.14,10.15,10.13,10.15,77200.0
2012-12-31 13:00:00,10.15,10.19,10.13,10.19,77600.0,10.15,10.19,10.13,10.19,77600.0
2012-12-31 13:10:00,10.19,10.24,10.15,10.15,59600.0,10.19,10.24,10.15,10.15,59600.0
2012-12-31 13:20:00,10.15,10.17,10.15,10.15,54800.0,10.15,10.17,10.15,10.15,54800.0
2012-12-31 13:30:00,10.15,10.17,10.15,10.17,28000.0,10.15,10.17,10.15,10.17,28000.0
2012-12-31 13:40:00,10.17,10.2,10.13,10.15,64400.0,10.17,10.2,10.13,10.15,64400.0
2012-12-31 13:50:00,10.15,10.16,10.14,10.15,31600.0,10.15,10.16,10.14,10.15,31600.0
2012-12-31 14:00:00,10.15,10.16,10.14,10.16,48800.0,10.15,10.16,10.14,10.16,48800.0
2012-12-31 14:10:00,10.17,10.19,10.16,10.19,24400.0,10.17,10.19,10.16,10.19,24400.0
2012-12-31 14:20:00,10.19,10.22,10.19,10.21,24800.0,10.19,10.22,10.19,10.21,24800.0
2012-12-31 14:30:00,10.2,10.21,10.18,10.19,31600.0,10.2,10.21,10.18,10.19,31600.0
2012-12-31 14:40:00,10.19,10.19,10.17,10.18,37200.0,10.19,10.19,10.17,10.18,37200.0
2012-12-31 14:50:00,10.18,10.25,10.17,10.25,40800.0,10.18,10.25,10.17,10.25,40800.0
2012-12-31 15:00:00,10.25,10.25,10.18,10.18,59600.0,10.25,10.25,10.18,10.18,59600.0
2012-12-31 15:10:00,10.18,10.19,10.15,10.15,46000.0,10.18,10.19,10.15,10.15,46000.0
2012-12-31 15:20:00,10.15,10.17,10.13,10.17,56800.0,10.15,10.17,10.13,10.17,56800.0
2012-12-31 15:30:00,10.16,10.21,10.15,10.21,50800.0,10.16,10.21,10.15,10.21,50800.0
2012-12-31 15:40:00,10.21,10.26,10.18,10.26,202800.0,10.21,10.26,10.18,10.26,202800.0
2012-12-31 15:50:00,10.26,10.28,10.25,10.25,222800.0,10.26,10.28,10.25,10.25,222800.0
2013-01-02 09:30:00,10.46,10.49,10.4,10.4,64800.0,10.46,10.49,10.4,10.4,64800.0
2013-01-02 09:40:00,10.41,10.42,10.36,10.38,129200.0,10.41,10.42,10.36,10.38,129200.0
2013-01-02 09:50:00,10.38,10.39,10.37,10.37,40000.0,10.38,10.39,10.37,10.37,40000.0
2013-01-02 10:00:00,10.37,10.39,10.36,10.36,43600.0,10.37,10.39,10.36,10.36,43600.0
2013-01-02 10:10:00,10.36,10.4,10.36,10.4,59600.0,10.36,10.4,10.36,10.4,59600.0
2013-01-02 10:20:00,10.4,10.4,10.36,10.38,113200.0,10.4,10.4,10.36,10.38,113200.0
2013-01-02 10:30:00,10.37,10.45,10.37,10.44,42400.0,10.37,10.45,10.37,10.44,42400.0
2013-01-02 10:40:00,10.43,10.46,10.43,10.44,32400.0,10.43,10.46,10.43,10.44,32400.0
2013-01-02 10:50:00,10.44,10.44,10.37,10.38,46800.0,10.44,10.44,10.37,10.38,46800.0
2013-01-02 11:00:00,10.37,10.42,10.37,10.42,49600.0,10.37,10.42,10.37,10.42,49600.0
2013-01-02 11:10:00,10.42,10.45,10.39,10.4,57200.0,10.42,10.45,10.39,10.4,57200.0
2013-01-02 11:20:00,10.4,10.4,10.37,10.37,36800.0,10.4,10.4,10.37,10.37,36800.0
2013-01-02 11:30:00,10.37,10.38,10.33,10.33,27600.0,10.37,10.38,10.33,10.33,27600.0
2013-01-02 11:40:00,10.32,10.32,10.3,10.3,23600.0,10.32,10.32,10.3,10.3,23600.0
2013-01-02 11:50:00,10.31,10.33,10.31,10.31,20400.0,10.31,10.33,10.31,10.31,20400.0
2013-01-02 12:00:00,10.31,10.33,10.31,10.32,18800.0,10.31,10.33,10.31,10.32,18800.0
2013-01-02 12:10:00,10.33,10.34,10.31,10.31,16400.0,10.33,10.34,10.31,10.31,16400.0
2013-01-02 12:20:00,10.3,10.32,10.3,10.31,19600.0,10.3,10.32,10.3,10.31,19600.0
2013-01-02 12:30:00,10.31,10.33,10.3,10.33,16800.0,10.31,10.33,10.3,10.33,16800.0
2013-01-02 12:40:00,10.33,10.33,10.3,10.32,22000.0,10.33,10.33,10.3,10.32,22000.0
2013-01-02 12:50:00,10.32,10.32,10.31,10.31,22400.0,10.32,10.32,10.31,10.31,22400.0
2013-01-02 13:00:00,10.31,10.32,10.31,10.31,23600.0,10.31,10.32,10.31,10.31,23600.0
2013-01-02 13:10:00,10.32,10.32,10.31,10.32,27600.0,10.32,10.32,10.31,10.32,27600.0
2013-01-02 13:20:00,10.32,10.35,10.32,10.35,33200.0,10.32,10.35,10.32,10.35,33200.0
2013-01-02 13:30:00,10.35,10.37,10.35,10.36,40400.0,10.35,10.37,10.35,10.36,40400.0
2013-01-02 13:40:00,10.36,10.37,10.34,10.34,33200.0,10.36,10.37,10.34,10.34,33200.0
2013-01-02 13:50:00,10.35,10.35,10.31,10.31,40000.0,10.35,10.35,10.31,10.31,40000.0
2013-01-02 14:00:00,10.31,10.33,10.3,10.32,71200.0,10.31,10.33,10.3,10.32,71200.0
2013-01-02 14:10:00,10.32,10.33,10.3,10.31,36000.0,10.32,10.33,10.3,10.31,36000.0
2013-01-02 14:20:00,10.3,10.31,10.29,10.31,18800.0,10.3,10.31,10.29,10.31,18800.0
2013-01-02 14:30:00,10.31,10.31,10.29,10.29,17200.0,10.31,10.31,10.29,10.29,17200.0
2013-01-02 14:40:00,10.3,10.3,10.28,10.29,22800.0,10.3,10.3,10.28,10.29,22800.0
2013-01-02 14:50:00,10.29,10.29,10.27,10.28,39600.0,10.29,10.29,10.27,10.28,39600.0
2013-01-02 15:00:00,10.29,10.31,10.29,10.31,54000.0,10.29,10.31,10.29,10.31,54000.0
2013-01-02 15:10:00,10.31,10.31,10.27,10.28,50400.0,10.31,10.31,10.27,10.28,50400.0
2013-01-02 15:20:00,10.29,10.29,10.24,10.28,66000.0,10.29,10.29,10.24,10.28,66000.0
2013-01-02 15:30:00,10.28,10.3,10.27,10.3,106000.0,10.28,10.3,10.27,10.3,106000.0
2013-01-02 15:40:00,10.3,10.31,10.29,10.3,329600.0,10.3,10.31,10.29,10.3,329600.0
2013-01-02 15:50:00,10.3,10.34,10.28,10.34,394000.0,10.3,10.34,10.28,10.34,394000.0
2013-01-03 09:30:00,10.33,10.36,10.22,10.22,26000.0,10.33,10.36,10.22,10.22,26000.0
2013-01-03 09:40:00,10.23,10.24,10.2,10.21,23600.0,10.23,10.24,10.2,10.21,23600.0
2013-01-03 09:50:00,10.21,10.25,10.2,10.22,38800.0,10.21,10.25,10.2,10.22,38800.0
2013-01-03 10:00:00,10.22,10.25,10.21,10.25,69600.0,10.22,10.25,10.21,10.25,69600.0
2013-01-03 10:10:00,10.24,10.25,10.22,10.24,120400.0,10.24,10.25,10.22,10.24,120400.0
2013-01-03 10:20:00,10.24,10.27,10.24,10.27,11600.0,10.24,10.27,10.24,10.27,11600.0
2013-01-03 10:30:00,10.27,10.3,10.27,10.28,57600.0,10.27,10.3,10.27,10.28,57600.0
2013-01-03 10:40:00,10.28,10.29,10.24,10.24,150800.0,10.28,10.29,10.24,10.24,150800.0
2013-01-03 10:50:00,10.24,10.26,10.24,10.26,50000.0,10.24,10.26,10.24,10.26,50000.0
2013-01-03 11:00:00,10.25,10.26,10.22,10.26,75200.0,10.25,10.26,10.22,10.26,75200.0
2013-01-03 11:10:00,10.27,10.28,10.25,10.25,46000.0,10.27,10.28,10.25,10.25,46000.0
2013-01-03 11:20:00,10.25,10.27,10.25,10.26,62400.0,10.25,10.27,10.25,10.26,62400.0
2013-01-03 11:30:00,10.26,10.29,10.26,10.28,21200.0,10.26,10.29,10.26,10.28,21200.0
2013-01-03 11:40:00,10.27,10.27,10.26,10.26,18800.0,10.27,10.27,10.26,10.26,18800.0
2013-01-03 11:50:00,10.26,10.27,10.25,10.26,22400.0,10.26,10.27,10.25,10.26,22400.0
2013-01-03 12:00:00,10.25,10.27,10.25,10.27,15200.0,10.25,10.27,10.25,10.27,15200.0
2013-01-03 12:10:00,10.27,10.29,10.26,10.28,73600.0,10.27,10.29,10.26,10.28,73600.0
2013-01-03 12:20:00,10.28,10.31,10.28,10.3,24800.0,10.28,10.31,10.28,10.3,24800.0
2013-01-03 12:30:00,10.3,10.31,10.28,10.3,36800.0,10.3,10.31,10.28,10.3,36800.0
2013-01-03 12:40:00,10.3,10.3,10.27,10.27,11200.0,10.3,10.3,10.27,10.27,11200.0
2013-01-03 12:50:00,10.27,10.28,10.26,10.27,22000.0,10.27,10.28,10.26,10.27,22000.0
2013-01-03 13:00:00,10.26,10.27,10.25,10.25,27200.0,10.26,10.27,10.25,10.25,27200.0
2013-01-03 13:10:00,10.25,10.28,10.25,10.27,44000.0,10.25,10.28,10.25,10.27,44000.0
2013-01-03 13:20:00,10.28,10.28,10.25,10.25,19600.0,10.28,10.28,10.25,10.25,19600.0
2013-01-03 13:30:00,10.25,10.26,10.25,10.26,17600.0,10.25,10.26,10.25,10.26,17600.0
2013-01-03 13:40:00,10.25,10.26,10.25,10.25,18000.0,10.25,10.26,10.25,10.25,18000.0
2013-01-03 13:50:00,10.25,10.26,10.25,10.25,27200.0,10.25,10.26,10.25,10.25,27200.0
2013-01-03 14:00:00,10.25,10.26,10.24,10.24,74000.0,10.25,10.26,10.24,10.24,74000.0
2013-01-03 14:10:00,10.24,10.24,10.2,10.22,33200.0,10.24,10.24,10.2,10.22,33200.0
2013-01-03 14:20:00,10.22,10.25,10.22,10.25,67200.0,10.22,10.25,10.22,10.25,67200.0
2013-01-03 14:30:00,10.26,10.26,10.24,10.24,36800.0,10.26,10.26,10.24,10.24,36800.0
2013-01-03 14:40:00,10.24,10.26,10.17,10.2,136800.0,10.24,10.26,10.17,10.2,136800.0
2013-01-03 14:50:00,10.2,10.22,10.19,10.22,98400.0,10.2,10.22,10.19,10.22,98400.0
2013-01-03 15:00:00,10.21,10.23,10.17,10.19,113600.0,10.21,10.23,10.17,10.19,113600.0
2013-01-03 15:10:00,10.18,10.2,10.18,10.19,95600.0,10.18,10.2,10.18,10.19,95600.0
2013-01-03 15:20:00,10.2,10.22,10.19,10.2,104800.0,10.2,10.22,10.19,10.2,104800.0
2013-01-03 15:30:00,10.21,10.21,10.19,10.19,96400.0,10.21,10.21,10.19,10.19,96400.0
2013-01-03 15:40:00,10.19,10.22,10.18,10.21,76000.0,10.19,10.22,10.18,10.21,76000.0
2013-01-03 15:50:00,10.21,10.23,10.18,10.23,263200.0,10.21,10.23,10.18,10.23,263200.0
2013-01-04 09:30:00,10.27,10.35,10.24,10.28,59200.0,10.27,10.35,10.24,10.28,59200.0
2013-01-04 09:40:00,10.28,10.29,10.19,10.19,58400.0,10.28,10.29,10.19,10.19,58400.0
2013-01-04 09:50:00,10.18,10.23,10.17,10.22,29200.0,10.18,10.23,10.17,10.22,29200.0
2013-01-04 10:00:00,10.24,10.25,10.18,10.2,68800.0,10.24,10.25,10.18,10.2,68800.0
2013-01-04 10:10:00,10.2,10.22,10.19,10.21,36800.0,10.2,10.22,10.19,10.21,36800.0
2013-01-04 10:20:00,10.22,10.27,10.22,10.27,13600.0,10.22,10.27,10.22,10.27,13600.0
2013-01-04 10:30:00,10.26,10.29,10.25,10.29,41600.0,10.26,10.29,10.25,10.29,41600.0
2013-01-04 10:40:00,10.3,10.31,10.29,10.31,24400.0,10.3,10.31,10.29,10.31,24400.0
2013-01-04 10:50:00,10.32,10.33,10.3,10.3,34400.0,10.32,10.33,10.3,10.3,34400.0
2013-01-04 11:00:00,10.3,10.31,10.29,10.3,32800.0,10.3,10.31,10.29,10.3,32800.0
2013-01-04 11:10:00,10.29,10.32,10.29,10.31,27200.0,10.29,10.32,10.29,10.31,27200.0
2013-01-04 11:20:00,10.31,10.36,10.3,10.33,126800.0,10.31,10.36,10.3,10.33,126800.0
2013-01-04 11:30:00,10.34,10.36,10.31,10.36,54000.0,10.34,10.36,10.31,10.36,54000.0
2013-01-04 11:40:00,10.36,10.37,10.34,10.35,158400.0,10.36,10.37,10.34,10.35,158400.0
2013-01-04 11:50:00,10.34,10.36,10.33,10.35,45200.0,10.34,10.36,10.33,10.35,45200.0
2013-01-04 12:00:00,10.35,10.35,10.33,10.35,32400.0,10.35,10.35,10.33,10.35,32400.0
2013-01-04 12:10:00,10.35,10.36,10.33,10.33,22800.0,10.35,10.36,10.33,10.33,22800.0
2013-01-04 12:20:00,10.33,10.37,10.33,10.37,24000.0,10.33,10.37,10.33,10.37,24000.0
2013-01-04 12:30:00,10.37,10.38,10.37,10.37,13200.0,10.37,10.38,10.37,10.37,13200.0
2013-01-04 12:40:00,10.37,10.38,10.36,10.37,47600.0,10.37,10.38,10.36,10.37,47600.0
2013-01-04 12:50:00,10.36,10.37,10.35,10.37,10800.0,10.36,10.37,10.35,10.37,10800.0
2013-01-04 13:00:00,10.36,10.37,10.35,10.37,8400.0,10.36,10.37,10.35,10.37,8400.0
2013-01-04 13:10:00,10.36,10.37,10.36,10.36,54400.0,10.36,10.37,10.36,10.36,54400.0
2013-01-04 13:20:00,10.37,10.42,10.36,10.41,93200.0,10.37,10.42,10.36,10.41,93200.0
2013-01-04 13:30:00,10.4,10.41,10.4,10.4,36000.0,10.4,10.41,10.4,10.4,36000.0
2013-01-04 13:40:00,10.4,10.42,10.4,10.41,9600.0,10.4,10.42,10.4,10.41,9600.0
2013-01-04 13:50:00,10.4,10.44,10.4,10.43,25200.0,10.4,10.44,10.4,10.43,25200.0
2013-01-04 14:00:00,10.43,10.44,10.41,10.44,27600.0,10.43,10.44,10.41,10.44,27600.0
2013-01-04 14:10:00,10.44,10.44,10.41,10.41,34000.0,10.44,10.44,10.41,10.41,34000.0
2013-01-04 14:20:00,10.42,10.44,10.42,10.43,56000.0,10.42,10.44,10.42,10.43,56000.0
2013-01-04 14:30:00,10.42,10.42,10.38,10.38,45600.0,10.42,10.42,10.38,10.38,45600.0
2013-01-04 14:40:00,10.38,10.4,10.37,10.39,122800.0,10.38,10.4,10.37,10.39,122800.0
2013-01-04 14:50:00,10.38,10.41,10.38,10.4,19200.0,10.38,10.41,10.38,10.4,19200.0
2013-01-04 15:00:00,10.4,10.42,10.39,10.4,35200.0,10.4,10.42,10.39,10.4,35200.0
2013-01-04 15:10:00,10.4,10.41,10.39,10.4,35600.0,10.4,10.41,10.39,10.4,35600.0
2013-01-04 15:20:00,10.39,10.42,10.38,10.4,43600.0,10.39,10.42,10.38,10.4,43600.0
2013-01-04 15:30:00,10.41,10.44,10.4,10.44,73600.0,10.41,10.44,10.4,10.44,73600.0
2013-01-04 15:40:00,10.44,10.44,10.4,10.43,120800.0,10.44,10.44,10.4,10.43,120800.0
2013-01-04 15:50:00,10.42,10.46,10.4,10.4,168800.0,10.42,10.46,10.4,10.4,168800.0
2013-01-07 09:30:00,10.33,10.35,10.26,10.28,38000.0,10.33,10.35,10.26,10.28,38000.0
2013-01-07 09:40:00,10.28,10.3,10.27,10.29,19200.0,10.28,10.3,10.27,10.29,19200.0
2013-01-07 09:50:00,10.28,10.36,10.28,10.36,95600.0,10.28,10.36,10.28,10.36,95600.0
2013-01-07 10:00:00,10.36,10.4,10.36,10.4,59200.0,10.36,10.4,10.36,10.4,59200.0
2013-01-07 10:10:00,10.4,10.51,10.4,10.51,122400.0,10.4,10.51,10.4,10.51,122400.0
2013-01-07 10:20:00,10.51,10.54,10.51,10.54,168400.0,10.51,10.54,10.51,10.54,168400.0
2013-01-07 10:30:00,10.54,10.55,10.52,10.53,22000.0,10.54,10.55,10.52,10.53,22000.0
2013-01-07 10:40:00,10.53,10.53,10.49,10.49,20400.0,10.53,10.53,10.49,10.49,20400.0
2013-01-07 10:50:00,10.49,10.49,10.47,10.49,20800.0,10.49,10.49,10.47,10.49,20800.0
2013-01-07 11:00:00,10.48,10.49,10.47,10.49,17200.0,10.48,10.49,10.47,10.49,17200.0
2013-01-07 11:10:00,10.49,10.6,10.49,10.54,80400.0,10.49,10.6,10.49,10.54,80400.0
2013-01-07 11:20:00,10.54,10.59,10.54,10.55,32400.0,10.54,10.59,10.54,10.55,32400.0
2013-01-07 11:30:00,10.55,10.56,10.5,10.51,59200.0,10.55,10.56,10.5,10.51,59200.0
2013-01-07 11:40:00,10.51,10.51,10.45,10.45,82400.0,10.51,10.51,10.45,10.45,82400.0
2013-01-07 11:50:00,10.46,10.51,10.46,10.51,62400.0,10.46,10.51,10.46,10.51,62400.0
2013-01-07 12:00:00,10.51,10.51,10.49,10.49,32400.0,10.51,10.51,10.49,10.49,32400.0
2013-01-07 12:10:00,10.5,10.53,10.49,10.51,37600.0,10.5,10.53,10.49,10.51,37600.0
2013-01-07 12:20:00,10.5,10.51,10.49,10.5,37200.0,10.5,10.51,10.49,10.5,37200.0
2013-01-07 12:30:00,10.5,10.52,10.49,10.51,40400.0,10.5,10.52,10.49,10.51,40400.0
2013-01-07 12:40:00,10.51,10.51,10.48,10.49,28000.0,10.51,10.51,10.48,10.49,28000.0
2013-01-07 12:50:00,10.49,10.54,10.48,10.53,120400.0,10.49,10.54,10.48,10.53,120400.0
2013-01-07 13:00:00,10.53,10.53,10.51,10.51,52400.0,10.53,10.53,10.51,10.51,52400.0
2013-01-07 13:10:00,10.52,10.52,10.49,10.49,14400.0,10.52,10.52,10.49,10.49,14400.0
2013-01-07 13:20:00,10.49,10.52,10.49,10.51,17600.0,10.49,10.52,10.49,10.51,17600.0
2013-01-07 13:30:00,10.52,10.56,10.51,10.55,137600.0,10.52,10.56,10.51,10.55,137600.0
2013-01-07 13:40:00,10.55,10.58,10.55,10.58,46400.0,10.55,10.58,10.55,10.58,46400.0
2013-01-07 13:50:00,10.58,10.6,10.56,10.56,68400.0,10.58,10.6,10.56,10.56,68400.0
2013-01-07 14:00:00,10.56,10.6,10.56,10.59,130000.0,10.56,10.6,10.56,10.59,130000.0
2013-01-07 14:10:00,10.59,10.59,10.57,10.57,46000.0,10.59,10.59,10.57,10.57,46000.0
2013-01-07 14:20:00,10.57,10.59,10.57,10.59,109600.0,10.57,10.59,10.57,10.59,109600.0
2013-01-07 14:30:00,10.59,10.62,10.59,10.61,82800.0,10.59,10.62,10.59,10.61,82800.0
2013-01-07 14:40:00,10.61,10.62,10.59,10.61,60800.0,10.61,10.62,10.59,10.61,60800.0
2013-01-07 14:50:00,10.61,10.63,10.6,10.61,66800.0,10.61,10.63,10.6,10.61,66800.0
2013-01-07 15:00:00,10.61,10.62,10.59,10.62,54000.0,10.61,10.62,10.59,10.62,54000.0
2013-01-07 15:10:00,10.62,10.64,10.6,10.62,94800.0,10.62,10.64,10.6,10.62,94800.0
2013-01-07 15:20:00,10.63,10.64,10.59,10.61,98800.0,10.63,10.64,10.59,10.61,98800.0
2013-01-07 15:30:00,10.6,10.61,10.58,10.59,202000.0,10.6,10.61,10.58,10.59,202000.0
2013-01-07 15:40:00,10.59,10.62,10.58,10.61,243200.0,10.59,10.62,10.58,10.61,243200.0
2013-01-07 15:50:00,10.6,10.64,10.56,10.62,369600.0,10.6,10.64,10.56,10.62,369600.0
2013-01-08 09:30:00,10.59,10.62,10.58,10.6,72400.0,10.59,10.62,10.58,10.6,72400.0
2013-01-08 09:40:00,10.61,10.69,10.6,10.68,134800.0,10.61,10.69,10.6,10.68,134800.0
2013-01-08 09:50:00,10.68,10.68,10.61,10.62,21200.0,10.68,10.68,10.61,10.62,21200.0
2013-01-08 10:00:00,10.6,10.61,10.5,10.51,99200.0,10.6,10.61,10.5,10.51,99200.0
2013-01-08 10:10:00,10.52,10.54,10.47,10.47,44400.0,10.52,10.54,10.47,10.47,44400.0
2013-01-08 10:20:00,10.46,10.47,10.44,10.47,34800.0,10.46,10.47,10.44,10.47,34800.0
2013-01-08 10:30:00,10.47,10.49,10.46,10.46,62400.0,10.47,10.49,10.46,10.46,62400.0
2013-01-08 10:40:00,10.46,10.46,10.44,10.44,14800.0,10.46,10.46,10.44,10.44,14800.0
2013-01-08 10:50:00,10.43,10.44,10.42,10.43,44800.0,10.43,10.44,10.42,10.43,44800.0
2013-01-08 11:00:00,10.43,10.45,10.43,10.43,186000.0,10.43,10.45,10.43,10.43,186000.0
2013-01-08 11:10:00,10.43,10.43,10.42,10.42,33200.0,10.43,10.43,10.42,10.42,33200.0
2013-01-08 11:20:00,10.42,10.42,10.4,10.4,57600.0,10.42,10.42,10.4,10.4,57600.0
2013-01-08 11:30:00,10.4,10.4,10.36,10.36,58800.0,10.4,10.4,10.36,10.36,58800.0
2013-01-08 11:40:00,10.36,10.36,10.31,10.31,177600.0,10.36,10.36,10.31,10.31,177600.0
2013-01-08 11:50:00,10.31,10.33,10.31,10.33,59600.0,10.31,10.33,10.31,10.33,59600.0
2013-01-08 12:00:00,10.33,10.41,10.33,10.39,44400.0,10.33,10.41,10.33,10.39,44400.0
2013-01-08 12:10:00,10.4,10.42,10.39,10.4,35600.0,10.4,10.42,10.39,10.4,35600.0
2013-01-08 12:20:00,10.4,10.4,10.34,10.34,44400.0,10.4,10.4,10.34,10.34,44400.0
2013-01-08 12:30:00,10.34,10.34,10.31,10.32,16800.0,10.34,10.34,10.31,10.32,16800.0
2013-01-08 12:40:00,10.32,10.32,10.31,10.31,41600.0,10.32,10.32,10.31,10.31,41600.0
2013-01-08 12:50:00,10.31,10.38,10.31,10.37,52800.0,10.31,10.38,10.31,10.37,52800.0
2013-01-08 13:00:00,10.36,10.38,10.36,10.38,34400.0,10.36,10.38,10.36,10.38,34400.0
2013-01-08 13:10:00,10.38,10.41,10.38,10.41,45600.0,10.38,10.41,10.38,10.41,45600.0
2013-01-08 13:20:00,10.41,10.42,10.4,10.41,52800.0,10.41,10.42,10.4,10.41,52800.0
2013-01-08 13:30:00,10.4,10.4,10.38,10.38,80000.0,10.4,10.4,10.38,10.38,80000.0
2013-01-08 13:40:00,10.38,10.38,10.36,10.36,44800.0,10.38,10.38,10.36,10.36,44800.0
2013-01-08 13:50:00,10.37,10.38,10.37,10.38,74400.0,10.37,10.38,10.37,10.38,74400.0
2013-01-08 14:00:00,10.38,10.39,10.37,10.37,97600.0,10.38,10.39,10.37,10.37,97600.0
2013-01-08 14:10:00,10.37,10.38,10.37,10.37,57200.0,10.37,10.38,10.37,10.37,57200.0
2013-01-08 14:20:00,10.37,10.37,10.36,10.37,40800.0,10.37,10.37,10.36,10.37,40800.0
2013-01-08 14:30:00,10.37,10.38,10.34,10.34,20000.0,10.37,10.38,10.34,10.34,20000.0
2013-01-08 14:40:00,10.34,10.35,10.33,10.34,36000.0,10.34,10.35,10.33,10.34,36000.0
2013-01-08 14:50:00,10.34,10.35,10.33,10.33,26000.0,10.34,10.35,10.33,10.33,26000.0
2013-01-08 15:00:00,10.33,10.36,10.33,10.36,58400.0,10.33,10.36,10.33,10.36,58400.0
2013-01-08 15:10:00,10.36,10.36,10.35,10.36,34400.0,10.36,10.36,10.35,10.36,34400.0
2013-01-08 15:20:00,10.36,10.38,10.35,10.36,53600.0,10.36,10.38,10.35,10.36,53600.0
2013-01-08 15:30:00,10.36,10.37,10.34,10.35,128800.0,10.36,10.37,10.34,10.35,128800.0
2013-01-08 15:40:00,10.35,10.38,10.31,10.33,178400.0,10.35,10.38,10.31,10.33,178400.0
2013-01-08 15:50:00,10.33,10.34,10.31,10.34,199600.0,10.33,10.34,10.31,10.34,199600.0
2013-01-09 09:30:00,10.37,10.37,10.31,10.33,40800.0,10.37,10.37,10.31,10.33,40800.0
2013-01-09 09:40:00,10.32,10.33,10.24,10.24,45600.0,10.32,10.33,10.24,10.24,45600.0
2013-01-09 09:50:00,10.24,10.26,10.22,10.22,23200.0,10.24,10.26,10.22,10.22,23200.0
2013-01-09 10:00:00,10.22,10.24,10.22,10.24,16000.0,10.22,10.24,10.22,10.24,16000.0
2013-01-09 10:10:00,10.24,10.26,10.24,10.26,16400.0,10.24,10.26,10.24,10.26,16400.0
2013-01-09 10:20:00,10.26,10.32,10.25,10.31,78400.0,10.26,10.32,10.25,10.31,78400.0
2013-01-09 10:30:00,10.29,10.32,10.29,10.32,15600.0,10.29,10.32,10.29,10.32,15600.0
2013-01-09 10:40:00,10.31,10.32,10.28,10.28,151600.0,10.31,10.32,10.28,10.28,151600.0
2013-01-09 10:50:00,10.29,10.35,10.28,10.35,24400.0,10.29,10.35,10.28,10.35,24400.0
2013-01-09 11:00:00,10.35,10.36,10.34,10.35,12800.0,10.35,10.36,10.34,10.35,12800.0
2013-01-09 11:10:00,10.35,10.36,10.35,10.36,13600.0,10.35,10.36,10.35,10.36,13600.0
2013-01-09 11:20:00,10.36,10.38,10.36,10.37,21600.0,10.36,10.38,10.36,10.37,21600.0
2013-01-09 11:30:00,10.37,10.38,10.36,10.36,7600.0,10.37,10.38,10.36,10.36,7600.0
2013-01-09 11:40:00,10.36,10.4,10.36,10.39,17600.0,10.36,10.4,10.36,10.39,17600.0
2013-01-09 11:50:00,10.4,10.4,10.37,10.4,19600.0,10.4,10.4,10.37,10.4,19600.0
2013-01-09 12:00:00,10.42,10.42,10.39,10.39,10000.0,10.42,10.42,10.39,10.39,10000.0
2013-01-09 12:10:00,10.39,10.39,10.37,10.38,21600.0,10.39,10.39,10.37,10.38,21600.0
2013-01-09 12:20:00,10.38,10.38,10.36,10.36,7600.0,10.38,10.38,10.36,10.36,7600.0
2013-01-09 12:30:00,10.36,10.36,10.35,10.35,9200.0,10.36,10.36,10.35,10.35,9200.0
2013-01-09 12:40:00,10.35,10.35,10.32,10.32,17200.0,10.35,10.35,10.32,10.32,17200.0
2013-01-09 12:50:00,10.32,10.34,10.31,10.33,34400.0,10.32,10.34,10.31,10.33,34400.0
2013-01-09 13:00:00,10.32,10.32,10.31,10.31,17200.0,10.32,10.32,10.31,10.31,17200.0
2013-01-09 13:10:00,10.31,10.31,10.31,10.31,118800.0,10.31,10.31,10.31,10.31,118800.0
2013-01-09 13:20:00,10.31,10.31,10.27,10.29,34800.0,10.31,10.31,10.27,10.29,34800.0
2013-01-09 13:30:00,10.29,10.31,10.29,10.31,28400.0,10.29,10.31,10.29,10.31,28400.0
2013-01-09 13:40:00,10.31,10.31,10.28,10.3,45200.0,10.31,10.31,10.28,10.3,45200.0
2013-01-09 13:50:00,10.3,10.3,10.29,10.3,57600.0,10.3,10.3,10.29,10.3,57600.0
2013-01-09 14:00:00,10.3,10.3,10.26,10.26,112000.0,10.3,10.3,10.26,10.26,112000.0
2013-01-09 14:10:00,10.26,10.3,10.26,10.26,54400.0,10.26,10.3,10.26,10.26,54400.0
2013-01-09 14:20:00,10.26,10.28,10.22,10.24,134000.0,10.26,10.28,10.22,10.24,134000.0
2013-01-09 14:30:00,10.24,10.31,10.23,10.31,80000.0,10.24,10.31,10.23,10.31,80000.0
2013-01-09 14:40:00,10.31,10.33,10.31,10.31,35600.0,10.31,10.33,10.31,10.31,35600.0
2013-01-09 14:50:00,10.31,10.31,10.28,10.29,38400.0,10.31,10.31,10.28,10.29,38400.0
2013-01-09 15:00:00,10.29,10.31,10.28,10.28,26800.0,10.29,10.31,10.28,10.28,26800.0
2013-01-09 15:10:00,10.28,10.29,10.27,10.29,29600.0,10.28,10.29,10.27,10.29,29600.0
2013-01-09 15:20:00,10.29,10.3,10.28,10.28,42000.0,10.29,10.3,10.28,10.28,42000.0
2013-01-09 15:30:00,10.28,10.29,10.27,10.27,48000.0,10.28,10.29,10.27,10.27,48000.0
2013-01-09 15:40:00,10.27,10.3,10.27,10.29,87200.0,10.27,10.3,10.27,10.29,87200.0
2013-01-09 15:50:00,10.29,10.32,10.29,10.32,176000.0,10.29,10.32,10.29,10.32,176000.0
2013-01-10 09:30:00,10.37,10.38,10.31,10.37,40000.0,10.37,10.38,10.31,10.37,40000.0
2013-01-10 09:40:00,10.37,10.38,10.34,10.36,11600.0,10.37,10.38,10.34,10.36,11600.0
2013-01-10 09:50:00,10.34,10.36,10.32,10.35,78000.0,10.34,10.36,10.32,10.35,78000.0
2013-01-10 10:00:00,10.36,10.46,10.36,10.46,84400.0,10.36,10.46,10.36,10.46,84400.0
2013-01-10 10:10:00,10.46,10.49,10.46,10.47,28400.0,10.46,10.49,10.46,10.47,28400.0
2013-01-10 10:20:00,10.47,10.48,10.47,10.47,10800.0,10.47,10.48,10.47,10.47,10800.0
2013-01-10 10:30:00,10.47,10.47,10.45,10.45,8800.0,10.47,10.47,10.45,10.45,8800.0
2013-01-10 10:40:00,10.45,10.45,10.44,10.44,13600.0,10.45,10.45,10.44,10.44,13600.0
2013-01-10 10:50:00,10.45,10.46,10.44,10.45,14000.0,10.45,10.46,10.44,10.45,14000.0
2013-01-10 11:00:00,10.45,10.48,10.44,10.48,54400.0,10.45,10.48,10.44,10.48,54400.0
2013-01-10 11:10:00,10.48,10.48,10.39,10.4,16000.0,10.48,10.48,10.39,10.4,16000.0
2013-01-10 11:20:00,10.4,10.44,10.39,10.44,12800.0,10.4,10.44,10.39,10.44,12800.0
2013-01-10 11:30:00,10.44,10.45,10.42,10.43,26400.0,10.44,10.45,10.42,10.43,26400.0
2013-01-10 11:40:00,10.42,10.43,10.41,10.41,10800.0,10.42,10.43,10.41,10.41,10800.0
2013-01-10 11:50:00,10.4,10.43,10.4,10.42,12800.0,10.4,10.43,10.4,10.42,12800.0
2013-01-10 12:00:00,10.41,10.41,10.39,10.39,6400.0,10.41,10.41,10.39,10.39,6400.0
2013-01-10 12:10:00,10.39,10.4,10.38,10.39,128000.0,10.39,10.4,10.38,10.39,128000.0
2013-01-10 12:20:00,10.39,10.39,10.37,10.38,126800.0,10.39,10.39,10.37,10.38,126800.0
2013-01-10 12:30:00,10.38,10.39,10.37,10.39,22400.0,10.38,10.39,10.37,10.39,22400.0
2013-01-10 12:40:00,10.39,10.4,10.38,10.39,138800.0,10.39,10.4,10.38,10.39,138800.0
2013-01-10 12:50:00,10.39,10.4,10.38,10.39,283200.0,10.39,10.4,10.38,10.39,283200.0
2013-01-10 13:00:00,10.39,10.39,10.38,10.39,48400.0,10.39,10.39,10.38,10.39,48400.0
2013-01-10 13:10:00,10.38,10.39,10.38,10.38,5200.0,10.38,10.39,10.38,10.38,5200.0
2013-01-10 13:20:00,10.39,10.41,10.39,10.4,10000.0,10.39,10.41,10.39,10.4,10000.0
2013-01-10 13:30:00,10.41,10.44,10.41,10.43,10000.0,10.41,10.44,10.41,10.43,10000.0
2013-01-10 13:40:00,10.43,10.45,10.43,10.44,13200.0,10.43,10.45,10.43,10.44,13200.0
2013-01-10 13:50:00,10.44,10.44,10.43,10.44,26000.0,10.44,10.44,10.43,10.44,26000.0
2013-01-10 14:00:00,10.44,10.44,10.42,10.44,16800.0,10.44,10.44,10.42,10.44,16800.0
2013-01-10 14:10:00,10.44,10.45,10.43,10.44,24400.0,10.44,10.45,10.43,10.44,24400.0
2013-01-10 14:20:00,10.44,10.45,10.43,10.44,9200.0,10.44,10.45,10.43,10.44,9200.0
2013-01-10 14:30:00,10.44,10.44,10.43,10.44,20400.0,10.44,10.44,10.43,10.44,20400.0
2013-01-10 14:40:00,10.44,10.46,10.44,10.45,41200.0,10.44,10.46,10.44,10.45,41200.0
2013-01-10 14:50:00,10.46,10.47,10.46,10.46,13200.0,10.46,10.47,10.46,10.46,13200.0
2013-01-10 15:00:00,10.46,10.47,10.45,10.47,27200.0,10.46,10.47,10.45,10.47,27200.0
2013-01-10 15:10:00,10.47,10.49,10.46,10.47,57600.0,10.47,10.49,10.46,10.47,57600.0
2013-01-10 15:20:00,10.46,10.47,10.45,10.46,34800.0,10.46,10.47,10.45,10.46,34800.0
2013-01-10 15:30:00,10.46,10.47,10.45,10.46,64000.0,10.46,10.47,10.45,10.46,64000.0
2013-01-10 15:40:00,10.45,10.49,10.44,10.48,95600.0,10.45,10.49,10.44,10.48,95600.0
2013-01-10 15:50:00,10.47,10.48,10.46,10.47,88400.0,10.47,10.48,10.46,10.47,88400.0
2013-01-11 09:30:00,10.45,10.5,10.45,10.45,194000.0,10.45,10.5,10.45,10.45,194000.0
2013-01-11 09:40:00,10.46,10.46,10.42,10.42,14400.0,10.46,10.46,10.42,10.42,14400.0
2013-01-11 09:50:00,10.41,10.41,10.33,10.34,42800.0,10.41,10.41,10.33,10.34,42800.0
2013-01-11 10:00:00,10.33,10.37,10.31,10.37,52800.0,10.33,10.37,10.31,10.37,52800.0
2013-01-11 10:10:00,10.36,10.37,10.32,10.33,111600.0,10.36,10.37,10.32,10.33,111600.0
2013-01-11 10:20:00,10.33,10.33,10.3,10.31,36400.0,10.33,10.33,10.3,10.31,36400.0
2013-01-11 10:30:00,10.31,10.31,10.24,10.24,136000.0,10.31,10.31,10.24,10.24,136000.0
2013-01-11 10:40:00,10.24,10.26,10.23,10.24,22400.0,10.24,10.26,10.23,10.24,22400.0
2013-01-11 10:50:00,10.24,10.24,10.24,10.24,15200.0,10.24,10.24,10.24,10.24,15200.0
2013-01-11 11:00:00,10.24,10.26,10.23,10.26,68800.0,10.24,10.26,10.23,10.26,68800.0
2013-01-11 11:10:00,10.27,10.3,10.26,10.29,26000.0,10.27,10.3,10.26,10.29,26000.0
2013-01-11 11:20:00,10.29,10.3,10.27,10.27,26000.0,10.29,10.3,10.27,10.27,26000.0
2013-01-11 11:30:00,10.27,10.29,10.27,10.27,17600.0,10.27,10.29,10.27,10.27,17600.0
2013-01-11 11:40:00,10.27,10.31,10.26,10.3,127600.0,10.27,10.31,10.26,10.3,127600.0
2013-01-11 11:50:00,10.31,10.36,10.31,10.36,20000.0,10.31,10.36,10.31,10.36,20000.0
2013-01-11 12:00:00,10.36,10.38,10.35,10.38,114400.0,10.36,10.38,10.35,10.38,114400.0
2013-01-11 12:10:00,10.38,10.38,10.37,10.37,24400.0,10.38,10.38,10.37,10.37,24400.0
2013-01-11 12:20:00,10.37,10.37,10.31,10.31,40400.0,10.37,10.37,10.31,10.31,40400.0
2013-01-11 12:30:00,10.31,10.32,10.29,10.32,24400.0,10.31,10.32,10.29,10.32,24400.0
2013-01-11 12:40:00,10.32,10.32,10.29,10.31,46400.0,10.32,10.32,10.29,10.31,46400.0
2013-01-11 12:50:00,10.31,10.31,10.3,10.3,17600.0,10.31,10.31,10.3,10.3,17600.0
2013-01-11 13:00:00,10.29,10.29,10.27,10.28,25200.0,10.29,10.29,10.27,10.28,25200.0
2013-01-11 13:10:00,10.28,10.29,10.27,10.29,20400.0,10.28,10.29,10.27,10.29,20400.0
2013-01-11 13:20:00,10.29,10.29,10.27,10.27,17200.0,10.29,10.29,10.27,10.27,17200.0
2013-01-11 13:30:00,10.27,10.29,10.26,10.28,38000.0,10.27,10.29,10.26,10.28,38000.0
2013-01-11 13:40:00,10.28,10.28,10.25,10.28,30800.0,10.28,10.28,10.25,10.28,30800.0
2013-01-11 13:50:00,10.28,10.29,10.26,10.26,13600.0,10.28,10.29,10.26,10.26,13600.0
2013-01-11 14:00:00,10.25,10.26,10.24,10.24,31200.0,10.25,10.26,10.24,10.24,31200.0
2013-01-11 14:10:00,10.25,10.26,10.25,10.25,15200.0,10.25,10.26,10.25,10.25,15200.0
2013-01-11 14:20:00,10.24,10.25,10.24,10.24,34800.0,10.24,10.25,10.24,10.24,34800.0
2013-01-11 14:30:00,10.24,10.25,10.23,10.24,164800.0,10.24,10.25,10.23,10.24,164800.0
2013-01-11 14:40:00,10.24,10.29,10.23,10.28,172000.0,10.24,10.29,10.23,10.28,172000.0
2013-01-11 14:50:00,10.28,10.29,10.26,10.27,28800.0,10.28,10.29,10.26,10.27,28800.0
2013-01-11 15:00:00,10.27,10.34,10.27,10.33,52400.0,10.27,10.34,10.27,10.33,52400.0
2013-01-11 15:10:00,10.34,10.37,10.33,10.34,63600.0,10.34,10.37,10.33,10.34,63600.0
2013-01-11 15:20:00,10.35,10.45,10.34,10.43,115200.0,10.35,10.45,10.34,10.43,115200.0
2013-01-11 15:30:00,10.42,10.42,10.38,10.4,120800.0,10.42,10.42,10.38,10.4,120800.0
2013-01-11 15:40:00,10.4,10.41,10.38,10.41,178000.0,10.4,10.41,10.38,10.41,178000.0
2013-01-11 15:50:00,10.4,10.43,10.4,10.41,211200.0,10.4,10.43,10.4,10.41,211200.0
2013-01-14 09:30:00,10.4,10.4,10.31,10.33,14800.0,10.4,10.4,10.31,10.33,14800.0
2013-01-14 09:40:00,10.31,10.33,10.29,10.31,184800.0,10.31,10.33,10.29,10.31,184800.0
2013-01-14 09:50:00,10.31,10.31,10.26,10.27,26800.0,10.31,10.31,10.26,10.27,26800.0
2013-01-14 10:00:00,10.26,10.3,10.23,10.27,29200.0,10.26,10.3,10.23,10.27,29200.0
2013-01-14 10:10:00,10.27,10.3,10.26,10.3,83600.0,10.27,10.3,10.26,10.3,83600.0
2013-01-14 10:20:00,10.3,10.3,10.29,10.3,3200.0,10.3,10.3,10.29,10.3,3200.0
2013-01-14 10:30:00,10.3,10.34,10.3,10.34,28800.0,10.3,10.34,10.3,10.34,28800.0
2013-01-14 10:40:00,10.34,10.38,10.34,10.38,29200.0,10.34,10.38,10.34,10.38,29200.0
2013-01-14 10:50:00,10.38,10.38,10.35,10.35,13600.0,10.38,10.38,10.35,10.35,13600.0
2013-01-14 11:00:00,10.36,10.37,10.33,10.34,20400.0,10.36,10.37,10.33,10.34,20400.0
2013-01-14 11:10:00,10.34,10.35,10.31,10.31,75200.0,10.34,10.35,10.31,10.31,75200.0
2013-01-14 11:20:00,10.32,10.33,10.31,10.32,20800.0,10.32,10.33,10.31,10.32,20800.0
2013-01-14 11:30:00,10.32,10.32,10.31,10.31,14800.0,10.32,10.32,10.31,10.31,14800.0
2013-01-14 11:40:00,10.31,10.36,10.31,10.36,23200.0,10.31,10.36,10.31,10.36,23200.0
2013-01-14 11:50:00,10.36,10.37,10.35,10.37,16400.0,10.36,10.37,10.35,10.37,16400.0
2013-01-14 12:00:00,10.37,10.38,10.36,10.36,18400.0,10.37,10.38,10.36,10.36,18400.0
2013-01-14 12:10:00,10.37,10.39,10.37,10.38,18000.0,10.37,10.39,10.37,10.38,18000.0
2013-01-14 12:20:00,10.38,10.38,10.37,10.37,13200.0,10.38,10.38,10.37,10.37,13200.0
2013-01-14 12:30:00,10.37,10.38,10.36,10.38,27600.0,10.37,10.38,10.36,10.38,27600.0
2013-01-14 12:40:00,10.38,10.38,10.31,10.32,266400.0,10.38,10.38,10.31,10.32,266400.0
2013-01-14 12:50:00,10.31,10.32,10.29,10.32,88400.0,10.31,10.32,10.29,10.32,88400.0
2013-01-14 13:00:00,10.32,10.33,10.26,10.26,181200.0,10.32,10.33,10.26,10.26,181200.0
2013-01-14 13:10:00,10.26,10.35,10.26,10.31,37600.0,10.26,10.35,10.26,10.31,37600.0
2013-01-14 13:20:00,10.32,10.32,10.3,10.32,26400.0,10.32,10.32,10.3,10.32,26400.0
2013-01-14 13:30:00,10.31,10.32,10.3,10.3,21600.0,10.31,10.32,10.3,10.3,21600.0
2013-01-14 13:40:00,10.31,10.31,10.3,10.3,21600.0,10.31,10.31,10.3,10.3,21600.0
2013-01-14 13:50:00,10.3,10.31,10.3,10.3,10000.0,10.3,10.31,10.3,10.3,10000.0
2013-01-14 14:00:00,10.3,10.31,10.29,10.29,26800.0,10.3,10.31,10.29,10.29,26800.0
2013-01-14 14:10:00,10.3,10.3,10.29,10.3,9200.0,10.3,10.3,10.29,10.3,9200.0
2013-01-14 14:20:00,10.3,10.31,10.26,10.3,37200.0,10.3,10.31,10.26,10.3,37200.0
2013-01-14 14:30:00,10.3,10.3,10.28,10.28,37600.0,10.3,10.3,10.28,10.28,37600.0
2013-01-14 14:40:00,10.28,10.28,10.26,10.28,40400.0,10.28,10.28,10.26,10.28,40400.0
2013-01-14 14:50:00,10.27,10.29,10.27,10.27,85200.0,10.27,10.29,10.27,10.27,85200.0
2013-01-14 15:00:00,10.27,10.29,10.27,10.28,82800.0,10.27,10.29,10.27,10.28,82800.0
2013-01-14 15:10:00,10.28,10.28,10.27,10.28,66400.0,10.28,10.28,10.27,10.28,66400.0
2013-01-14 15:20:00,10.28,10.28,10.27,10.27,72000.0,10.28,10.28,10.27,10.27,72000.0
2013-01-14 15:30:00,10.27,10.28,10.27,10.27,152000.0,10.27,10.28,10.27,10.27,152000.0
2013-01-14 15:40:00,10.27,10.29,10.27,10.27,128800.0,10.27,10.29,10.27,10.27,128800.0
2013-01-14 15:50:00,10.27,10.28,10.25,10.27,184400.0,10.27,10.28,10.25,10.27,184400.0
2013-01-15 09:30:00,10.22,10.22,10.14,10.18,40400.0,10.22,10.22,10.14,10.18,40400.0
2013-01-15 09:40:00,10.22,10.25,10.21,10.24,8000.0,10.22,10.25,10.21,10.24,8000.0
2013-01-15 09:50:00,10.25,10.33,10.25,10.32,28000.0,10.25,10.33,10.25,10.32,28000.0
2013-01-15 10:00:00,10.34,10.34,10.28,10.3,19200.0,10.34,10.34,10.28,10.3,19200.0
2013-01-15 10:10:00,10.3,10.34,10.26,10.26,264400.0,10.3,10.34,10.26,10.26,264400.0
2013-01-15 10:20:00,10.26,10.31,10.26,10.31,381600.0,10.26,10.31,10.26,10.31,381600.0
2013-01-15 10:30:00,10.3,10.34,10.3,10.33,79600.0,10.3,10.34,10.3,10.33,79600.0
2013-01-15 10:40:00,10.33,10.42,10.31,10.4,456400.0,10.33,10.42,10.31,10.4,456400.0
2013-01-15 10:50:00,10.4,10.5,10.4,10.49,156000.0,10.4,10.5,10.4,10.49,156000.0
2013-01-15 11:00:00,10.49,10.5,10.47,10.5,212400.0,10.49,10.5,10.47,10.5,212400.0
2013-01-15 11:10:00,10.5,10.66,10.49,10.55,517200.0,10.5,10.66,10.49,10.55,517200.0
2013-01-15 11:20:00,10.55,10.63,10.55,10.57,132800.0,10.55,10.63,10.55,10.57,132800.0
2013-01-15 11:30:00,10.58,10.73,10.57,10.66,282000.0,10.58,10.73,10.57,10.66,282000.0
2013-01-15 11:40:00,10.65,10.74,10.64,10.72,73600.0,10.65,10.74,10.64,10.72,73600.0
2013-01-15 11:50:00,10.74,10.76,10.63,10.63,182800.0,10.74,10.76,10.63,10.63,182800.0
2013-01-15 12:00:00,10.63,10.64,10.54,10.57,84800.0,10.63,10.64,10.54,10.57,84800.0
2013-01-15 12:10:00,10.57,10.63,10.55,10.58,169600.0,10.57,10.63,10.55,10.58,169600.0
2013-01-15 12:20:00,10.58,10.58,10.55,10.56,66800.0,10.58,10.58,10.55,10.56,66800.0
2013-01-15 12:30:00,10.56,10.57,10.51,10.51,49600.0,10.56,10.57,10.51,10.51,49600.0
2013-01-15 12:40:00,10.5,10.51,10.49,10.51,78000.0,10.5,10.51,10.49,10.51,78000.0
2013-01-15 12:50:00,10.51,10.54,10.51,10.51,22400.0,10.51,10.54,10.51,10.51,22400.0
2013-01-15 13:00:00,10.51,10.54,10.51,10.53,45600.0,10.51,10.54,10.51,10.53,45600.0
2013-01-15 13:10:00,10.54,10.56,10.53,10.56,115200.0,10.54,10.56,10.53,10.56,115200.0
2013-01-15 13:20:00,10.56,10.61,10.56,10.61,40800.0,10.56,10.61,10.56,10.61,40800.0
2013-01-15 13:30:00,10.61,10.61,10.56,10.59,51600.0,10.61,10.61,10.56,10.59,51600.0
2013-01-15 13:40:00,10.59,10.59,10.54,10.56,94000.0,10.59,10.59,10.54,10.56,94000.0
2013-01-15 13:50:00,10.56,10.57,10.53,10.54,42400.0,10.56,10.57,10.53,10.54,42400.0
2013-01-15 14:00:00,10.53,10.54,10.49,10.49,82000.0,10.53,10.54,10.49,10.49,82000.0
2013-01-15 14:10:00,10.49,10.5,10.47,10.49,131600.0,10.49,10.5,10.47,10.49,131600.0
2013-01-15 14:20:00,10.49,10.49,10.47,10.48,48000.0,10.49,10.49,10.47,10.48,48000.0
2013-01-15 14:30:00,10.48,10.5,10.47,10.5,166400.0,10.48,10.5,10.47,10.5,166400.0
2013-01-15 14:40:00,10.49,10.62,10.49,10.59,72000.0,10.49,10.62,10.49,10.59,72000.0
2013-01-15 14:50:00,10.59,10.6,10.54,10.55,59600.0,10.59,10.6,10.54,10.55,59600.0
2013-01-15 15:00:00,10.55,10.59,10.55,10.56,204400.0,10.55,10.59,10.55,10.56,204400.0
2013-01-15 15:10:00,10.56,10.57,10.51,10.51,116800.0,10.56,10.57,10.51,10.51,116800.0
2013-01-15 15:20:00,10.52,10.56,10.5,10.53,120000.0,10.52,10.56,10.5,10.53,120000.0
2013-01-15 15:30:00,10.53,10.54,10.51,10.53,142400.0,10.53,10.54,10.51,10.53,142400.0
2013-01-15 15:40:00,10.54,10.56,10.51,10.54,207600.0,10.54,10.56,10.51,10.54,207600.0
2013-01-15 15:50:00,10.54,10.56,10.5,10.5,275200.0,10.54,10.56,10.5,10.5,275200.0
2013-01-16 09:30:00,10.5,10.56,10.49,10.5,119200.0,10.5,10.56,10.49,10.5,119200.0
2013-01-16 09:40:00,10.5,10.51,10.49,10.49,126000.0,10.5,10.51,10.49,10.49,126000.0
2013-01-16 09:50:00,10.5,10.5,10.48,10.49,51200.0,10.5,10.5,10.48,10.49,51200.0
2013-01-16 10:00:00,10.49,10.5,10.48,10.49,56800.0,10.49,10.5,10.48,10.49,56800.0
2013-01-16 10:10:00,10.49,10.49,10.42,10.43,48000.0,10.49,10.49,10.42,10.43,48000.0
2013-01-16 10:20:00,10.43,10.44,10.41,10.44,46400.0,10.43,10.44,10.41,10.44,46400.0
2013-01-16 10:30:00,10.44,10.44,10.4,10.4,20000.0,10.44,10.44,10.4,10.4,20000.0
2013-01-16 10:40:00,10.4,10.42,10.4,10.41,10400.0,10.4,10.42,10.4,10.41,10400.0
2013-01-16 10:50:00,10.42,10.46,10.42,10.45,34000.0,10.42,10.46,10.42,10.45,34000.0
2013-01-16 11:00:00,10.45,10.51,10.45,10.5,88400.0,10.45,10.51,10.45,10.5,88400.0
2013-01-16 11:10:00,10.5,10.56,10.5,10.56,95200.0,10.5,10.56,10.5,10.56,95200.0
2013-01-16 11:20:00,10.55,10.61,10.55,10.6,26000.0,10.55,10.61,10.55,10.6,26000.0
2013-01-16 11:30:00,10.59,10.63,10.59,10.62,24400.0,10.59,10.63,10.59,10.62,24400.0
2013-01-16 11:40:00,10.61,10.61,10.57,10.58,17600.0,10.61,10.61,10.57,10.58,17600.0
2013-01-16 11:50:00,10.58,10.58,10.55,10.57,24000.0,10.58,10.58,10.55,10.57,24000.0
2013-01-16 12:00:00,10.57,10.59,10.56,10.59,20400.0,10.57,10.59,10.56,10.59,20400.0
2013-01-16 12:10:00,10.59,10.6,10.58,10.59,13200.0,10.59,10.6,10.58,10.59,13200.0
2013-01-16 12:20:00,10.59,10.6,10.56,10.57,18400.0,10.59,10.6,10.56,10.57,18400.0
2013-01-16 12:30:00,10.58,10.58,10.57,10.58,7600.0,10.58,10.58,10.57,10.58,7600.0
2013-01-16 12:40:00,10.58,10.58,10.56,10.56,12000.0,10.58,10.58,10.56,10.56,12000.0
2013-01-16 12:50:00,10.56,10.56,10.55,10.56,32400.0,10.56,10.56,10.55,10.56,32400.0
2013-01-16 13:00:00,10.56,10.59,10.55,10.59,17200.0,10.56,10.59,10.55,10.59,17200.0
2013-01-16 13:10:00,10.59,10.61,10.58,10.6,19200.0,10.59,10.61,10.58,10.6,19200.0
2013-01-16 13:20:00,10.61,10.61,10.59,10.59,12000.0,10.61,10.61,10.59,10.59,12000.0
2013-01-16 13:30:00,10.59,10.6,10.58,10.59,15600.0,10.59,10.6,10.58,10.59,15600.0
2013-01-16 13:40:00,10.6,10.61,10.58,10.58,13600.0,10.6,10.61,10.58,10.58,13600.0
2013-01-16 13:50:00,10.59,10.59,10.57,10.59,14800.0,10.59,10.59,10.57,10.59,14800.0
2013-01-16 14:00:00,10.59,10.62,10.59,10.62,38000.0,10.59,10.62,10.59,10.62,38000.0
2013-01-16 14:10:00,10.62,10.62,10.61,10.61,27200.0,10.62,10.62,10.61,10.61,27200.0
2013-01-16 14:20:00,10.62,10.63,10.62,10.62,16800.0,10.62,10.63,10.62,10.62,16800.0
2013-01-16 14:30:00,10.63,10.63,10.6,10.62,36400.0,10.63,10.63,10.6,10.62,36400.0
2013-01-16 14:40:00,10.62,10.62,10.61,10.61,10800.0,10.62,10.62,10.61,10.61,10800.0
2013-01-16 14:50:00,10.6,10.6,10.58,10.59,32000.0,10.6,10.6,10.58,10.59,32000.0
2013-01-16 15:00:00,10.59,10.6,10.58,10.59,30400.0,10.59,10.6,10.58,10.59,30400.0
2013-01-16 15:10:00,10.59,10.6,10.58,10.59,30800.0,10.59,10.6,10.58,10.59,30800.0
2013-01-16 15:20:00,10.59,10.6,10.58,10.6,44000.0,10.59,10.6,10.58,10.6,44000.0
2013-01-16 15:30:00,10.59,10.61,10.59,10.61,73600.0,10.59,10.61,10.59,10.61,73600.0
2013-01-16 15:40:00,10.61,10.61,10.58,10.59,100800.0,10.61,10.61,10.58,10.59,100800.0
2013-01-16 15:50:00,10.59,10.6,10.58,10.58,177600.0,10.59,10.6,10.58,10.58,177600.0
2013-01-17 09:30:00,10.58,10.58,10.47,10.53,75600.0,10.58,10.58,10.47,10.53,75600.0
2013-01-17 09:40:00,10.54,10.56,10.54,10.56,23600.0,10.54,10.56,10.54,10.56,23600.0
2013-01-17 09:50:00,10.56,10.59,10.54,10.54,77200.0,10.56,10.59,10.54,10.54,77200.0
2013-01-17 10:00:00,10.54,10.56,10.5,10.53,42400.0,10.54,10.56,10.5,10.53,42400.0
2013-01-17 10:10:00,10.53,10.54,10.51,10.53,52000.0,10.53,10.54,10.51,10.53,52000.0
2013-01-17 10:20:00,10.54,10.56,10.53,10.55,34800.0,10.54,10.56,10.53,10.55,34800.0
2013-01-17 10:30:00,10.55,10.55,10.53,10.54,198000.0,10.55,10.55,10.53,10.54,198000.0
2013-01-17 10:40:00,10.53,10.54,10.51,10.52,67200.0,10.53,10.54,10.51,10.52,67200.0
2013-01-17 10:50:00,10.53,10.53,10.51,10.52,23200.0,10.53,10.53,10.51,10.52,23200.0
2013-01-17 11:00:00,10.52,10.53,10.49,10.53,55600.0,10.52,10.53,10.49,10.53,55600.0
2013-01-17 11:10:00,10.53,10.55,10.5,10.53,175200.0,10.53,10.55,10.5,10.53,175200.0
2013-01-17 11:20:00,10.53,10.56,10.52,10.55,96000.0,10.53,10.56,10.52,10.55,96000.0
2013-01-17 11:30:00,10.56,10.56,10.55,10.56,30000.0,10.56,10.56,10.55,10.56,30000.0
2013-01-17 11:40:00,10.56,10.63,10.56,10.63,38800.0,10.56,10.63,10.56,10.63,38800.0
2013-01-17 11:50:00,10.63,10.64,10.59,10.62,84000.0,10.63,10.64,10.59,10.62,84000.0
2013-01-17 12:00:00,10.61,10.62,10.6,10.61,29200.0,10.61,10.62,10.6,10.61,29200.0
2013-01-17 12:10:00,10.62,10.62,10.62,10.62,22000.0,10.62,10.62,10.62,10.62,22000.0
2013-01-17 12:20:00,10.62,10.63,10.61,10.62,30400.0,10.62,10.63,10.61,10.62,30400.0
2013-01-17 12:30:00,10.62,10.63,10.61,10.62,24800.0,10.62,10.63,10.61,10.62,24800.0
2013-01-17 12:40:00,10.62,10.62,10.59,10.6,19600.0,10.62,10.62,10.59,10.6,19600.0
2013-01-17 12:50:00,10.6,10.61,10.59,10.6,20800.0,10.6,10.61,10.59,10.6,20800.0
2013-01-17 13:00:00,10.6,10.62,10.6,10.61,26000.0,10.6,10.62,10.6,10.61,26000.0
2013-01-17 13:10:00,10.61,10.61,10.6,10.6,17600.0,10.61,10.61,10.6,10.6,17600.0
2013-01-17 13:20:00,10.6,10.61,10.59,10.6,18400.0,10.6,10.61,10.59,10.6,18400.0
2013-01-17 13:30:00,10.6,10.61,10.6,10.61,19600.0,10.6,10.61,10.6,10.61,19600.0
2013-01-17 13:40:00,10.61,10.61,10.61,10.61,20400.0,10.61,10.61,10.61,10.61,20400.0
2013-01-17 13:50:00,10.62,10.63,10.61,10.62,95200.0,10.62,10.63,10.61,10.62,95200.0
2013-01-17 14:00:00,10.62,10.63,10.62,10.63,56400.0,10.62,10.63,10.62,10.63,56400.0
2013-01-17 14:10:00,10.63,10.67,10.63,10.67,35600.0,10.63,10.67,10.63,10.67,35600.0
2013-01-17 14:20:00,10.67,10.69,10.66,10.66,35200.0,10.67,10.69,10.66,10.66,35200.0
2013-01-17 14:30:00,10.66,10.66,10.61,10.63,43200.0,10.66,10.66,10.61,10.63,43200.0
2013-01-17 14:40:00,10.63,10.63,10.61,10.62,36000.0,10.63,10.63,10.61,10.62,36000.0
2013-01-17 14:50:00,10.63,10.63,10.62,10.63,37200.0,10.63,10.63,10.62,10.63,37200.0
2013-01-17 15:00:00,10.63,10.63,10.62,10.62,45200.0,10.63,10.63,10.62,10.62,45200.0
2013-01-17 15:10:00,10.62,10.64,10.62,10.63,52800.0,10.62,10.64,10.62,10.63,52800.0
2013-01-17 15:20:00,10.63,10.64,10.63,10.64,43600.0,10.63,10.64,10.63,10.64,43600.0
2013-01-17 15:30:00,10.64,10.68,10.64,10.68,83600.0,10.64,10.68,10.64,10.68,83600.0
2013-01-17 15:40:00,10.68,10.7,10.68,10.69,72000.0,10.68,10.7,10.68,10.69,72000.0
2013-01-17 15:50:00,10.68,10.69,10.67,10.67,123200.0,10.68,10.69,10.67,10.67,123200.0
2013-01-18 09:30:00,10.68,10.81,10.67,10.8,165600.0,10.68,10.81,10.67,10.8,165600.0
2013-01-18 09:40:00,10.79,10.79,10.69,10.69,56000.0,10.79,10.79,10.69,10.69,56000.0
2013-01-18 09:50:00,10.7,10.77,10.7,10.74,28800.0,10.7,10.77,10.7,10.74,28800.0
2013-01-18 10:00:00,10.73,10.74,10.66,10.68,34000.0,10.73,10.74,10.66,10.68,34000.0
2013-01-18 10:10:00,10.67,10.68,10.65,10.67,30000.0,10.67,10.68,10.65,10.67,30000.0
2013-01-18 10:20:00,10.67,10.68,10.63,10.65,34800.0,10.67,10.68,10.63,10.65,34800.0
2013-01-18 10:30:00,10.65,10.69,10.65,10.69,50000.0,10.65,10.69,10.65,10.69,50000.0
2013-01-18 10:40:00,10.69,10.71,10.69,10.71,16800.0,10.69,10.71,10.69,10.71,16800.0
2013-01-18 10:50:00,10.71,10.74,10.7,10.72,13600.0,10.71,10.74,10.7,10.72,13600.0
2013-01-18 11:00:00,10.71,10.71,10.67,10.67,19600.0,10.71,10.71,10.67,10.67,19600.0
2013-01-18 11:10:00,10.67,10.7,10.64,10.68,43600.0,10.67,10.7,10.64,10.68,43600.0
2013-01-18 11:20:00,10.68,10.73,10.68,10.73,34400.0,10.68,10.73,10.68,10.73,34400.0
2013-01-18 11:30:00,10.72,10.73,10.72,10.73,6400.0,10.72,10.73,10.72,10.73,6400.0
2013-01-18 11:40:00,10.73,10.77,10.73,10.76,29200.0,10.73,10.77,10.73,10.76,29200.0
2013-01-18 11:50:00,10.77,10.79,10.77,10.79,11600.0,10.77,10.79,10.77,10.79,11600.0
2013-01-18 12:00:00,10.79,10.79,10.74,10.77,81200.0,10.79,10.79,10.74,10.77,81200.0
2013-01-18 12:10:00,10.78,10.8,10.77,10.78,76800.0,10.78,10.8,10.77,10.78,76800.0
2013-01-18 12:20:00,10.78,10.78,10.74,10.75,22400.0,10.78,10.78,10.74,10.75,22400.0
2013-01-18 12:30:00,10.75,10.8,10.75,10.79,37600.0,10.75,10.8,10.75,10.79,37600.0
2013-01-18 12:40:00,10.8,10.81,10.78,10.78,25600.0,10.8,10.81,10.78,10.78,25600.0
2013-01-18 12:50:00,10.78,10.81,10.78,10.79,15200.0,10.78,10.81,10.78,10.79,15200.0
2013-01-18 13:00:00,10.79,10.81,10.79,10.81,16400.0,10.79,10.81,10.79,10.81,16400.0
2013-01-18 13:10:00,10.81,10.81,10.8,10.81,14000.0,10.81,10.81,10.8,10.81,14000.0
2013-01-18 13:20:00,10.81,10.81,10.75,10.77,26800.0,10.81,10.81,10.75,10.77,26800.0
2013-01-18 13:30:00,10.77,10.77,10.73,10.74,13600.0,10.77,10.77,10.73,10.74,13600.0
2013-01-18 13:40:00,10.74,10.74,10.71,10.74,23200.0,10.74,10.74,10.71,10.74,23200.0
2013-01-18 13:50:00,10.74,10.75,10.71,10.71,12800.0,10.74,10.75,10.71,10.71,12800.0
2013-01-18 14:00:00,10.71,10.71,10.7,10.71,20800.0,10.71,10.71,10.7,10.71,20800.0
2013-01-18 14:10:00,10.7,10.72,10.7,10.72,7200.0,10.7,10.72,10.7,10.72,7200.0
2013-01-18 14:20:00,10.71,10.73,10.7,10.73,17200.0,10.71,10.73,10.7,10.73,17200.0
2013-01-18 14:30:00,10.73,10.73,10.72,10.73,12400.0,10.73,10.73,10.72,10.73,12400.0
2013-01-18 14:40:00,10.73,10.73,10.71,10.71,13600.0,10.73,10.73,10.71,10.71,13600.0
2013-01-18 14:50:00,10.71,10.71,10.68,10.7,22400.0,10.71,10.71,10.68,10.7,22400.0
2013-01-18 15:00:00,10.7,10.7,10.68,10.7,30400.0,10.7,10.7,10.68,10.7,30400.0
2013-01-18 15:10:00,10.7,10.71,10.7,10.71,23600.0,10.7,10.71,10.7,10.71,23600.0
2013-01-18 15:20:00,10.71,10.74,10.71,10.74,30400.0,10.71,10.74,10.71,10.74,30400.0
2013-01-18 15:30:00,10.75,10.76,10.74,10.75,49200.0,10.75,10.76,10.74,10.75,49200.0
2013-01-18 15:40:00,10.75,10.77,10.74,10.76,66400.0,10.75,10.77,10.74,10.76,66400.0
2013-01-18 15:50:00,10.76,10.78,10.75,10.78,106400.0,10.76,10.78,10.75,10.78,106400.0
2013-01-22 09:30:00,10.8,10.83,10.77,10.78,23600.0,10.8,10.83,10.77,10.78,23600.0
2013-01-22 09:40:00,10.77,10.8,10.76,10.8,10000.0,10.77,10.8,10.76,10.8,10000.0
2013-01-22 09:50:00,10.79,10.8,10.77,10.78,14000.0,10.79,10.8,10.77,10.78,14000.0
2013-01-22 10:00:00,10.77,10.81,10.76,10.81,16800.0,10.77,10.81,10.76,10.81,16800.0
2013-01-22 10:10:00,10.81,10.81,10.76,10.81,27200.0,10.81,10.81,10.76,10.81,27200.0
2013-01-22 10:20:00,10.8,10.87,10.8,10.87,17200.0,10.8,10.87,10.8,10.87,17200.0
2013-01-22 10:30:00,10.87,10.93,10.86,10.92,65200.0,10.87,10.93,10.86,10.92,65200.0
2013-01-22 10:40:00,10.93,10.99,10.92,10.99,66800.0,10.93,10.99,10.92,10.99,66800.0
2013-01-22 10:50:00,10.99,11.0,10.94,10.97,38800.0,10.99,11.0,10.94,10.97,38800.0
2013-01-22 11:00:00,10.96,10.96,10.91,10.92,64800.0,10.96,10.96,10.91,10.92,64800.0
2013-01-22 11:10:00,10.94,10.99,10.93,10.97,68400.0,10.94,10.99,10.93,10.97,68400.0
2013-01-22 11:20:00,10.97,11.0,10.94,10.99,70800.0,10.97,11.0,10.94,10.99,70800.0
2013-01-22 11:30:00,10.99,11.05,10.97,11.04,52800.0,10.99,11.05,10.97,11.04,52800.0
2013-01-22 11:40:00,11.03,11.03,10.98,11.0,68800.0,11.03,11.03,10.98,11.0,68800.0
2013-01-22 11:50:00,11.0,11.08,11.0,11.06,324000.0,11.0,11.08,11.0,11.06,324000.0
2013-01-22 12:00:00,11.06,11.1,11.06,11.09,12000.0,11.06,11.1,11.06,11.09,12000.0
2013-01-22 12:10:00,11.08,11.12,11.07,11.1,32800.0,11.08,11.12,11.07,11.1,32800.0
2013-01-22 12:20:00,11.1,11.13,11.08,11.11,31600.0,11.1,11.13,11.08,11.11,31600.0
2013-01-22 12:30:00,11.12,11.13,11.09,11.09,62800.0,11.12,11.13,11.09,11.09,62800.0
2013-01-22 12:40:00,11.08,11.13,11.08,11.11,25600.0,11.08,11.13,11.08,11.11,25600.0
2013-01-22 12:50:00,11.1,11.1,11.06,11.08,13200.0,11.1,11.1,11.06,11.08,13200.0
2013-01-22 13:00:00,11.07,11.1,11.06,11.09,22800.0,11.07,11.1,11.06,11.09,22800.0
2013-01-22 13:10:00,11.08,11.1,11.06,11.07,73600.0,11.08,11.1,11.06,11.07,73600.0
2013-01-22 13:20:00,11.07,11.07,11.03,11.04,14000.0,11.07,11.07,11.03,11.04,14000.0
2013-01-22 13:30:00,11.06,11.06,11.03,11.03,31200.0,11.06,11.06,11.03,11.03,31200.0
2013-01-22 13:40:00,11.03,11.08,11.03,11.08,19600.0,11.03,11.08,11.03,11.08,19600.0
2013-01-22 13:50:00,11.09,11.1,11.07,11.08,27200.0,11.09,11.1,11.07,11.08,27200.0
2013-01-22 14:00:00,11.08,11.08,11.06,11.06,23200.0,11.08,11.08,11.06,11.06,23200.0
2013-01-22 14:10:00,11.06,11.09,11.06,11.08,17600.0,11.06,11.09,11.06,11.08,17600.0
2013-01-22 14:20:00,11.09,11.13,11.09,11.11,48400.0,11.09,11.13,11.09,11.11,48400.0
2013-01-22 14:30:00,11.11,11.12,11.1,11.1,31200.0,11.11,11.12,11.1,11.1,31200.0
2013-01-22 14:40:00,11.1,11.11,11.08,11.1,32400.0,11.1,11.11,11.08,11.1,32400.0
2013-01-22 14:50:00,11.1,11.1,11.09,11.09,58800.0,11.1,11.1,11.09,11.09,58800.0
2013-01-22 15:00:00,11.09,11.1,11.05,11.05,147200.0,11.09,11.1,11.05,11.05,147200.0
2013-01-22 15:10:00,11.05,11.06,11.04,11.06,55200.0,11.05,11.06,11.04,11.06,55200.0
2013-01-22 15:20:00,11.06,11.08,11.05,11.05,62800.0,11.06,11.08,11.05,11.05,62800.0
2013-01-22 15:30:00,11.05,11.13,11.05,11.12,122000.0,11.05,11.13,11.05,11.12,122000.0
2013-01-22 15:40:00,11.12,11.15,11.11,11.15,161200.0,11.12,11.15,11.11,11.15,161200.0
2013-01-22 15:50:00,11.15,11.16,11.14,11.14,226800.0,11.15,11.16,11.14,11.14,226800.0
2013-01-23 09:30:00,11.15,11.15,11.03,11.03,120400.0,11.15,11.15,11.03,11.03,120400.0
2013-01-23 09:40:00,11.03,11.04,10.95,10.98,39200.0,11.03,11.04,10.95,10.98,39200.0
2013-01-23 09:50:00,10.99,10.99,10.97,10.99,40800.0,10.99,10.99,10.97,10.99,40800.0
2013-01-23 10:00:00,10.99,10.99,10.97,10.98,20800.0,10.99,10.99,10.97,10.98,20800.0
2013-01-23 10:10:00,10.97,11.01,10.95,10.95,26800.0,10.97,11.01,10.95,10.95,26800.0
2013-01-23 10:20:00,10.96,11.06,10.95,11.01,46400.0,10.96,11.06,10.95,11.01,46400.0
2013-01-23 10:30:00,11.01,11.06,11.01,11.04,24000.0,11.01,11.06,11.01,11.04,24000.0
2013-01-23 10:40:00,11.04,11.07,11.04,11.06,3600.0,11.04,11.07,11.04,11.06,3600.0
2013-01-23 10:50:00,11.06,11.12,11.06,11.1,11600.0,11.06,11.12,11.06,11.1,11600.0
2013-01-23 11:00:00,11.1,11.11,11.07,11.08,31600.0,11.1,11.11,11.07,11.08,31600.0
2013-01-23 11:10:00,11.08,11.14,11.08,11.13,22400.0,11.08,11.14,11.08,11.13,22400.0
2013-01-23 11:20:00,11.14,11.14,11.1,11.11,19600.0,11.14,11.14,11.1,11.11,19600.0
2013-01-23 11:30:00,11.1,11.15,11.09,11.13,47600.0,11.1,11.15,11.09,11.13,47600.0
2013-01-23 11:40:00,11.14,11.14,11.1,11.11,6800.0,11.14,11.14,11.1,11.11,6800.0
2013-01-23 11:50:00,11.09,11.13,11.08,11.13,22400.0,11.09,11.13,11.08,11.13,22400.0
2013-01-23 12:00:00,11.13,11.19,11.12,11.18,136000.0,11.13,11.19,11.12,11.18,136000.0
2013-01-23 12:10:00,11.19,11.21,11.16,11.17,226800.0,11.19,11.21,11.16,11.17,226800.0
2013-01-23 12:20:00,11.16,11.19,11.14,11.17,31200.0,11.16,11.19,11.14,11.17,31200.0
2013-01-23 12:30:00,11.16,11.17,11.15,11.16,40000.0,11.16,11.17,11.15,11.16,40000.0
2013-01-23 12:40:00,11.16,11.17,11.15,11.15,99600.0,11.16,11.17,11.15,11.15,99600.0
2013-01-23 12:50:00,11.16,11.17,11.15,11.17,20400.0,11.16,11.17,11.15,11.17,20400.0
2013-01-23 13:00:00,11.17,11.17,11.16,11.16,28400.0,11.17,11.17,11.16,11.16,28400.0
2013-01-23 13:10:00,11.15,11.16,11.13,11.13,84800.0,11.15,11.16,11.13,11.13,84800.0
2013-01-23 13:20:00,11.13,11.13,11.12,11.12,16400.0,11.13,11.13,11.12,11.12,16400.0
2013-01-23 13:30:00,11.12,11.12,11.11,11.11,18000.0,11.12,11.12,11.11,11.11,18000.0
2013-01-23 13:40:00,11.1,11.13,11.1,11.13,18800.0,11.1,11.13,11.1,11.13,18800.0
2013-01-23 13:50:00,11.14,11.15,11.13,11.13,15200.0,11.14,11.15,11.13,11.13,15200.0
2013-01-23 14:00:00,11.14,11.15,11.13,11.15,27200.0,11.14,11.15,11.13,11.15,27200.0
2013-01-23 14:10:00,11.13,11.14,11.13,11.13,22800.0,11.13,11.14,11.13,11.13,22800.0
2013-01-23 14:20:00,11.14,11.14,11.13,11.14,32800.0,11.14,11.14,11.13,11.14,32800.0
2013-01-23 14:30:00,11.14,11.14,11.13,11.13,16000.0,11.14,11.14,11.13,11.13,16000.0
2013-01-23 14:40:00,11.14,11.15,11.13,11.15,48400.0,11.14,11.15,11.13,11.15,48400.0
2013-01-23 14:50:00,11.16,11.16,11.14,11.15,66000.0,11.16,11.16,11.14,11.15,66000.0
2013-01-23 15:00:00,11.15,11.15,11.13,11.14,37600.0,11.15,11.15,11.13,11.14,37600.0
2013-01-23 15:10:00,11.14,11.14,11.12,11.12,99200.0,11.14,11.14,11.12,11.12,99200.0
2013-01-23 15:20:00,11.12,11.13,11.1,11.12,27200.0,11.12,11.13,11.1,11.12,27200.0
2013-01-23 15:30:00,11.11,11.13,11.11,11.12,115200.0,11.11,11.13,11.11,11.12,115200.0
2013-01-23 15:40:00,11.12,11.14,11.12,11.13,77200.0,11.12,11.14,11.12,11.13,77200.0
2013-01-23 15:50:00,11.13,11.14,11.12,11.13,84800.0,11.13,11.14,11.12,11.13,84800.0
2013-01-24 09:30:00,11.12,11.17,11.12,11.15,33600.0,11.12,11.17,11.12,11.15,33600.0
2013-01-24 09:40:00,11.15,11.21,11.14,11.2,75600.0,11.15,11.21,11.14,11.2,75600.0
2013-01-24 09:50:00,11.2,11.27,11.19,11.22,78400.0,11.2,11.27,11.19,11.22,78400.0
2013-01-24 10:00:00,11.22,11.23,11.21,11.21,45200.0,11.22,11.23,11.21,11.21,45200.0
2013-01-24 10:10:00,11.21,11.21,11.1,11.14,72000.0,11.21,11.21,11.1,11.14,72000.0
2013-01-24 10:20:00,11.15,11.16,11.13,11.13,50000.0,11.15,11.16,11.13,11.13,50000.0
2013-01-24 10:30:00,11.13,11.15,11.11,11.15,31200.0,11.13,11.15,11.11,11.15,31200.0
2013-01-24 10:40:00,11.13,11.15,11.13,11.15,14400.0,11.13,11.15,11.13,11.15,14400.0
2013-01-24 10:50:00,11.15,11.15,11.13,11.13,37200.0,11.15,11.15,11.13,11.13,37200.0
2013-01-24 11:00:00,11.13,11.14,11.13,11.13,20400.0,11.13,11.14,11.13,11.13,20400.0
2013-01-24 11:10:00,11.13,11.19,11.13,11.18,48000.0,11.13,11.19,11.13,11.18,48000.0
2013-01-24 11:20:00,11.17,11.2,11.17,11.19,34000.0,11.17,11.2,11.17,11.19,34000.0
2013-01-24 11:30:00,11.19,11.2,11.19,11.2,17200.0,11.19,11.2,11.19,11.2,17200.0
2013-01-24 11:40:00,11.2,11.2,11.13,11.13,56400.0,11.2,11.2,11.13,11.13,56400.0
2013-01-24 11:50:00,11.13,11.18,11.13,11.17,19600.0,11.13,11.18,11.13,11.17,19600.0
2013-01-24 12:00:00,11.17,11.18,11.14,11.14,24400.0,11.17,11.18,11.14,11.14,24400.0
2013-01-24 12:10:00,11.14,11.14,11.12,11.12,22400.0,11.14,11.14,11.12,11.12,22400.0
2013-01-24 12:20:00,11.13,11.13,11.07,11.09,34000.0,11.13,11.13,11.07,11.09,34000.0
2013-01-24 12:30:00,11.08,11.11,11.08,11.09,33200.0,11.08,11.11,11.08,11.09,33200.0
2013-01-24 12:40:00,11.08,11.1,11.08,11.08,42400.0,11.08,11.1,11.08,11.08,42400.0
2013-01-24 12:50:00,11.09,11.09,10.99,11.01,118800.0,11.09,11.09,10.99,11.01,118800.0
2013-01-24 13:00:00,11.02,11.06,11.01,11.05,29600.0,11.02,11.06,11.01,11.05,29600.0
2013-01-24 13:10:00,11.07,11.1,11.07,11.09,46400.0,11.07,11.1,11.07,11.09,46400.0
2013-01-24 13:20:00,11.09,11.1,11.07,11.07,27200.0,11.09,11.1,11.07,11.07,27200.0
2013-01-24 13:30:00,11.08,11.08,11.06,11.06,9600.0,11.08,11.08,11.06,11.06,9600.0
2013-01-24 13:40:00,11.06,11.06,11.02,11.02,12800.0,11.06,11.06,11.02,11.02,12800.0
2013-01-24 13:50:00,11.02,11.05,11.01,11.04,17600.0,11.02,11.05,11.01,11.04,17600.0
2013-01-24 14:00:00,11.05,11.08,11.05,11.08,57600.0,11.05,11.08,11.05,11.08,57600.0
2013-01-24 14:10:00,11.08,11.08,11.04,11.05,48800.0,11.08,11.08,11.04,11.05,48800.0
2013-01-24 14:20:00,11.05,11.06,11.04,11.06,20400.0,11.05,11.06,11.04,11.06,20400.0
2013-01-24 14:30:00,11.06,11.07,11.05,11.06,57600.0,11.06,11.07,11.05,11.06,57600.0
2013-01-24 14:40:00,11.05,11.06,11.04,11.05,43600.0,11.05,11.06,11.04,11.05,43600.0
2013-01-24 14:50:00,11.05,11.07,11.05,11.06,82800.0,11.05,11.07,11.05,11.06,82800.0
2013-01-24 15:00:00,11.06,11.06,11.03,11.04,118800.0,11.06,11.06,11.03,11.04,118800.0
2013-01-24 15:10:00,11.04,11.06,11.04,11.05,134800.0,11.04,11.06,11.04,11.05,134800.0
2013-01-24 15:20:00,11.05,11.06,11.04,11.05,72400.0,11.05,11.06,11.04,11.05,72400.0
2013-01-24 15:30:00,11.05,11.1,11.05,11.09,63200.0,11.05,11.1,11.05,11.09,63200.0
2013-01-24 15:40:00,11.09,11.1,11.05,11.06,114400.0,11.09,11.1,11.05,11.06,114400.0
2013-01-24 15:50:00,11.06,11.07,11.05,11.06,244400.0,11.06,11.07,11.05,11.06,244400.0
2013-01-25 09:30:00,11.09,11.13,11.08,11.08,19200.0,11.09,11.13,11.08,11.08,19200.0
2013-01-25 09:40:00,11.09,11.1,11.04,11.06,31200.0,11.09,11.1,11.04,11.06,31200.0
2013-01-25 09:50:00,11.06,11.06,11.02,11.02,60000.0,11.06,11.06,11.02,11.02,60000.0
2013-01-25 10:00:00,11.03,11.04,11.0,11.0,70800.0,11.03,11.04,11.0,11.0,70800.0
2013-01-25 10:10:00,11.0,11.06,10.99,11.06,57200.0,11.0,11.06,10.99,11.06,57200.0
2013-01-25 10:20:00,11.06,11.06,11.02,11.02,21600.0,11.06,11.06,11.02,11.02,21600.0
2013-01-25 10:30:00,11.04,11.05,11.01,11.05,11600.0,11.04,11.05,11.01,11.05,11600.0
2013-01-25 10:40:00,11.03,11.06,11.03,11.06,9200.0,11.03,11.06,11.03,11.06,9200.0
2013-01-25 10:50:00,11.06,11.06,11.03,11.05,21200.0,11.06,11.06,11.03,11.05,21200.0
2013-01-25 11:00:00,11.05,11.06,11.01,11.01,69200.0,11.05,11.06,11.01,11.01,69200.0
2013-01-25 11:10:00,11.02,11.04,10.99,10.99,52000.0,11.02,11.04,10.99,10.99,52000.0
2013-01-25 11:20:00,10.99,11.05,10.99,11.04,10000.0,10.99,11.05,10.99,11.04,10000.0
2013-01-25 11:30:00,11.04,11.06,11.03,11.05,10400.0,11.04,11.06,11.03,11.05,10400.0
2013-01-25 11:40:00,11.05,11.06,11.05,11.05,4400.0,11.05,11.06,11.05,11.05,4400.0
2013-01-25 11:50:00,11.06,11.06,11.04,11.05,7600.0,11.06,11.06,11.04,11.05,7600.0
2013-01-25 12:00:00,11.06,11.07,11.04,11.05,56800.0,11.06,11.07,11.04,11.05,56800.0
2013-01-25 12:10:00,11.04,11.06,11.04,11.05,14800.0,11.04,11.06,11.04,11.05,14800.0
2013-01-25 12:20:00,11.06,11.06,11.05,11.05,4000.0,11.06,11.06,11.05,11.05,4000.0
2013-01-25 12:30:00,11.06,11.06,11.05,11.05,22000.0,11.06,11.06,11.05,11.05,22000.0
2013-01-25 12:40:00,11.06,11.07,11.05,11.06,112400.0,11.06,11.07,11.05,11.06,112400.0
2013-01-25 12:50:00,11.07,11.12,11.07,11.11,16800.0,11.07,11.12,11.07,11.11,16800.0
2013-01-25 13:00:00,11.11,11.11,11.08,11.09,21200.0,11.11,11.11,11.08,11.09,21200.0
2013-01-25 13:10:00,11.09,11.1,11.08,11.1,16000.0,11.09,11.1,11.08,11.1,16000.0
2013-01-25 13:20:00,11.09,11.1,11.09,11.1,4800.0,11.09,11.1,11.09,11.1,4800.0
2013-01-25 13:30:00,11.1,11.11,11.09,11.11,8400.0,11.1,11.11,11.09,11.11,8400.0
2013-01-25 13:40:00,11.11,11.11,11.09,11.1,87200.0,11.11,11.11,11.09,11.1,87200.0
2013-01-25 13:50:00,11.1,11.11,11.1,11.11,16800.0,11.1,11.11,11.1,11.11,16800.0
2013-01-25 14:00:00,11.11,11.13,11.1,11.13,40000.0,11.11,11.13,11.1,11.13,40000.0
2013-01-25 14:10:00,11.13,11.13,11.11,11.12,15600.0,11.13,11.13,11.11,11.12,15600.0
2013-01-25 14:20:00,11.12,11.14,11.11,11.14,18800.0,11.12,11.14,11.11,11.14,18800.0
2013-01-25 14:30:00,11.14,11.15,11.13,11.14,28800.0,11.14,11.15,11.13,11.14,28800.0
2013-01-25 14:40:00,11.13,11.16,11.13,11.15,12000.0,11.13,11.16,11.13,11.15,12000.0
2013-01-25 14:50:00,11.15,11.15,11.13,11.13,16800.0,11.15,11.15,11.13,11.13,16800.0
2013-01-25 15:00:00,11.12,11.15,11.12,11.14,10000.0,11.12,11.15,11.12,11.14,10000.0
2013-01-25 15:10:00,11.15,11.16,11.13,11.15,45600.0,11.15,11.16,11.13,11.15,45600.0
2013-01-25 15:20:00,11.13,11.14,11.12,11.14,44400.0,11.13,11.14,11.12,11.14,44400.0
2013-01-25 15:30:00,11.14,11.15,11.13,11.13,25200.0,11.14,11.15,11.13,11.13,25200.0
2013-01-25 15:40:00,11.13,11.14,11.11,11.13,313200.0,11.13,11.14,11.11,11.13,313200.0
2013-01-25 15:50:00,11.14,11.14,11.11,11.12,293200.0,11.14,11.14,11.11,11.12,293200.0
2013-01-28 09:30:00,11.13,11.13,11.0,11.05,66800.0,11.13,11.13,11.0,11.05,66800.0
2013-01-28 09:40:00,11.06,11.11,11.06,11.07,320400.0,11.06,11.11,11.06,11.07,320400.0
2013-01-28 09:50:00,11.08,11.11,11.08,11.09,46400.0,11.08,11.11,11.08,11.09,46400.0
2013-01-28 10:00:00,11.09,11.09,11.01,11.01,36000.0,11.09,11.09,11.01,11.01,36000.0
2013-01-28 10:10:00,11.02,11.02,10.98,10.99,16400.0,11.02,11.02,10.98,10.99,16400.0
2013-01-28 10:20:00,10.99,10.99,10.96,10.96,27200.0,10.99,10.99,10.96,10.96,27200.0
2013-01-28 10:30:00,10.97,11.01,10.97,11.0,99200.0,10.97,11.01,10.97,11.0,99200.0
2013-01-28 10:40:00,11.0,11.03,10.99,11.01,24800.0,11.0,11.03,10.99,11.01,24800.0
2013-01-28 10:50:00,11.0,11.01,10.99,10.99,33200.0,11.0,11.01,10.99,10.99,33200.0
2013-01-28 11:00:00,11.0,11.02,10.99,11.02,15600.0,11.0,11.02,10.99,11.02,15600.0
2013-01-28 11:10:00,11.01,11.02,11.0,11.01,16800.0,11.01,11.02,11.0,11.01,16800.0
2013-01-28 11:20:00,11.01,11.03,11.0,11.01,56400.0,11.01,11.03,11.0,11.01,56400.0
2013-01-28 11:30:00,11.01,11.02,10.99,11.0,30000.0,11.01,11.02,10.99,11.0,30000.0
2013-01-28 11:40:00,11.0,11.0,10.97,10.98,30400.0,11.0,11.0,10.97,10.98,30400.0
2013-01-28 11:50:00,10.98,10.99,10.98,10.99,9200.0,10.98,10.99,10.98,10.99,9200.0
2013-01-28 12:00:00,10.99,11.01,10.98,11.0,98800.0,10.99,11.01,10.98,11.0,98800.0
2013-01-28 12:10:00,11.0,11.0,10.97,11.0,30000.0,11.0,11.0,10.97,11.0,30000.0
2013-01-28 12:20:00,11.0,11.02,10.98,10.99,36400.0,11.0,11.02,10.98,10.99,36400.0
2013-01-28 12:30:00,10.99,10.99,10.98,10.99,14400.0,10.99,10.99,10.98,10.99,14400.0
2013-01-28 12:40:00,10.99,10.99,10.97,10.99,37200.0,10.99,10.99,10.97,10.99,37200.0
2013-01-28 12:50:00,10.98,10.98,10.97,10.98,16400.0,10.98,10.98,10.97,10.98,16400.0
2013-01-28 13:00:00,10.98,10.98,10.97,10.97,17600.0,10.98,10.98,10.97,10.97,17600.0
2013-01-28 13:10:00,10.97,10.98,10.97,10.97,32400.0,10.97,10.98,10.97,10.97,32400.0
2013-01-28 13:20:00,10.97,10.98,10.96,10.98,10000.0,10.97,10.98,10.96,10.98,10000.0
2013-01-28 13:30:00,10.99,11.02,10.99,11.02,17200.0,10.99,11.02,10.99,11.02,17200.0
2013-01-28 13:40:00,11.02,11.03,11.02,11.02,12000.0,11.02,11.03,11.02,11.02,12000.0
2013-01-28 13:50:00,11.02,11.03,11.01,11.01,98000.0,11.02,11.03,11.01,11.01,98000.0
2013-01-28 14:00:00,11.02,11.03,11.01,11.02,23600.0,11.02,11.03,11.01,11.02,23600.0
2013-01-28 14:10:00,11.03,11.04,11.02,11.04,22400.0,11.03,11.04,11.02,11.04,22400.0
2013-01-28 14:20:00,11.04,11.04,11.02,11.04,27600.0,11.04,11.04,11.02,11.04,27600.0
2013-01-28 14:30:00,11.03,11.04,11.0,11.01,98400.0,11.03,11.04,11.0,11.01,98400.0
2013-01-28 14:40:00,11.01,11.02,11.0,11.01,39600.0,11.01,11.02,11.0,11.01,39600.0
2013-01-28 14:50:00,11.01,11.02,11.0,11.02,22400.0,11.01,11.02,11.0,11.02,22400.0
2013-01-28 15:00:00,11.02,11.05,11.02,11.02,25600.0,11.02,11.05,11.02,11.02,25600.0
2013-01-28 15:10:00,11.03,11.04,11.02,11.03,28800.0,11.03,11.04,11.02,11.03,28800.0
2013-01-28 15:20:00,11.02,11.02,11.0,11.01,48000.0,11.02,11.02,11.0,11.01,48000.0
2013-01-28 15:30:00,11.01,11.03,11.01,11.03,58800.0,11.01,11.03,11.01,11.03,58800.0
2013-01-28 15:40:00,11.03,11.03,11.01,11.02,160000.0,11.03,11.03,11.01,11.02,160000.0
2013-01-28 15:50:00,11.02,11.04,11.01,11.02,105600.0,11.02,11.04,11.01,11.02,105600.0
2013-01-29 09:30:00,10.96,11.01,10.92,10.95,63600.0,10.96,11.01,10.92,10.95,63600.0
2013-01-29 09:40:00,10.94,11.02,10.93,11.0,158400.0,10.94,11.02,10.93,11.0,158400.0
2013-01-29 09:50:00,11.0,11.01,10.96,10.96,68000.0,11.0,11.01,10.96,10.96,68000.0
2013-01-29 10:00:00,10.96,11.01,10.94,10.98,100400.0,10.96,11.01,10.94,10.98,100400.0
2013-01-29 10:10:00,10.98,11.0,10.97,10.99,50800.0,10.98,11.0,10.97,10.99,50800.0
2013-01-29 10:20:00,10.99,11.03,10.99,11.03,13600.0,10.99,11.03,10.99,11.03,13600.0
2013-01-29 10:30:00,11.03,11.03,10.96,10.97,53200.0,11.03,11.03,10.96,10.97,53200.0
2013-01-29 10:40:00,10.97,11.02,10.97,11.02,23200.0,10.97,11.02,10.97,11.02,23200.0
2013-01-29 10:50:00,11.02,11.05,11.02,11.04,12800.0,11.02,11.05,11.02,11.04,12800.0
2013-01-29 11:00:00,11.04,11.08,11.02,11.07,186800.0,11.04,11.08,11.02,11.07,186800.0
2013-01-29 11:10:00,11.07,11.08,11.04,11.08,49600.0,11.07,11.08,11.04,11.08,49600.0
2013-01-29 11:20:00,11.08,11.11,11.06,11.06,24000.0,11.08,11.11,11.06,11.06,24000.0
2013-01-29 11:30:00,11.07,11.08,11.05,11.07,20800.0,11.07,11.08,11.05,11.07,20800.0
2013-01-29 11:40:00,11.07,11.07,11.06,11.07,10000.0,11.07,11.07,11.06,11.07,10000.0
2013-01-29 11:50:00,11.07,11.08,11.04,11.06,22000.0,11.07,11.08,11.04,11.06,22000.0
2013-01-29 12:00:00,11.06,11.06,11.03,11.03,31200.0,11.06,11.06,11.03,11.03,31200.0
2013-01-29 12:10:00,11.04,11.08,11.03,11.07,46800.0,11.04,11.08,11.03,11.07,46800.0
2013-01-29 12:20:00,11.07,11.08,11.05,11.08,57200.0,11.07,11.08,11.05,11.08,57200.0
2013-01-29 12:30:00,11.08,11.11,11.08,11.11,16400.0,11.08,11.11,11.08,11.11,16400.0
2013-01-29 12:40:00,11.1,11.11,11.08,11.09,39200.0,11.1,11.11,11.08,11.09,39200.0
2013-01-29 12:50:00,11.1,11.12,11.1,11.12,31600.0,11.1,11.12,11.1,11.12,31600.0
2013-01-29 13:00:00,11.12,11.12,11.09,11.11,37200.0,11.12,11.12,11.09,11.11,37200.0
2013-01-29 13:10:00,11.1,11.1,11.08,11.09,25200.0,11.1,11.1,11.08,11.09,25200.0
2013-01-29 13:20:00,11.09,11.09,11.08,11.09,48400.0,11.09,11.09,11.08,11.09,48400.0
2013-01-29 13:30:00,11.09,11.13,11.08,11.13,148800.0,11.09,11.13,11.08,11.13,148800.0
2013-01-29 13:40:00,11.12,11.13,11.12,11.12,30800.0,11.12,11.13,11.12,11.12,30800.0
2013-01-29 13:50:00,11.12,11.13,11.1,11.12,44400.0,11.12,11.13,11.1,11.12,44400.0
2013-01-29 14:00:00,11.11,11.13,11.1,11.13,36000.0,11.11,11.13,11.1,11.13,36000.0
2013-01-29 14:10:00,11.13,11.13,11.09,11.1,31600.0,11.13,11.13,11.09,11.1,31600.0
2013-01-29 14:20:00,11.1,11.13,11.09,11.1,32000.0,11.1,11.13,11.09,11.1,32000.0
2013-01-29 14:30:00,11.1,11.11,11.08,11.09,63600.0,11.1,11.11,11.08,11.09,63600.0
2013-01-29 14:40:00,11.09,11.1,11.07,11.08,56800.0,11.09,11.1,11.07,11.08,56800.0
2013-01-29 14:50:00,11.07,11.08,11.04,11.05,26800.0,11.07,11.08,11.04,11.05,26800.0
2013-01-29 15:00:00,11.04,11.06,11.03,11.06,116000.0,11.04,11.06,11.03,11.06,116000.0
2013-01-29 15:10:00,11.06,11.1,11.06,11.1,35600.0,11.06,11.1,11.06,11.1,35600.0
2013-01-29 15:20:00,11.1,11.1,11.07,11.09,22800.0,11.1,11.1,11.07,11.09,22800.0
2013-01-29 15:30:00,11.09,11.09,11.05,11.06,76000.0,11.09,11.09,11.05,11.06,76000.0
2013-01-29 15:40:00,11.06,11.09,11.05,11.06,94800.0,11.06,11.09,11.05,11.06,94800.0
2013-01-29 15:50:00,11.06,11.11,11.06,11.11,159200.0,11.06,11.11,11.06,11.11,159200.0
2013-01-30 09:30:00,11.07,11.07,11.0,11.02,83200.0,11.07,11.07,11.0,11.02,83200.0
2013-01-30 09:40:00,11.02,11.02,10.92,10.97,53600.0,11.02,11.02,10.92,10.97,53600.0
2013-01-30 09:50:00,10.97,10.98,10.97,10.97,16800.0,10.97,10.98,10.97,10.97,16800.0
2013-01-30 10:00:00,10.96,10.98,10.94,10.97,73600.0,10.96,10.98,10.94,10.97,73600.0
2013-01-30 10:10:00,10.97,10.98,10.96,10.97,86800.0,10.97,10.98,10.96,10.97,86800.0
2013-01-30 10:20:00,10.97,10.97,10.96,10.96,34800.0,10.97,10.97,10.96,10.96,34800.0
2013-01-30 10:30:00,10.96,10.98,10.95,10.97,34400.0,10.96,10.98,10.95,10.97,34400.0
2013-01-30 10:40:00,10.97,10.99,10.97,10.98,37600.0,10.97,10.99,10.97,10.98,37600.0
2013-01-30 10:50:00,10.98,10.99,10.96,10.97,34400.0,10.98,10.99,10.96,10.97,34400.0
2013-01-30 11:00:00,10.97,10.98,10.96,10.98,13600.0,10.97,10.98,10.96,10.98,13600.0
2013-01-30 11:10:00,10.98,10.98,10.97,10.97,26000.0,10.98,10.98,10.97,10.97,26000.0
2013-01-30 11:20:00,10.97,11.01,10.97,10.99,102800.0,10.97,11.01,10.97,10.99,102800.0
2013-01-30 11:30:00,11.0,11.02,10.99,11.02,50400.0,11.0,11.02,10.99,11.02,50400.0
2013-01-30 11:40:00,11.02,11.02,10.97,10.98,100400.0,11.02,11.02,10.97,10.98,100400.0
2013-01-30 11:50:00,10.97,10.98,10.93,10.94,59600.0,10.97,10.98,10.93,10.94,59600.0
2013-01-30 12:00:00,10.94,10.94,10.92,10.93,42000.0,10.94,10.94,10.92,10.93,42000.0
2013-01-30 12:10:00,10.94,10.95,10.94,10.94,29200.0,10.94,10.95,10.94,10.94,29200.0
2013-01-30 12:20:00,10.94,10.95,10.94,10.94,14800.0,10.94,10.95,10.94,10.94,14800.0
2013-01-30 12:30:00,10.94,10.95,10.93,10.95,49200.0,10.94,10.95,10.93,10.95,49200.0
2013-01-30 12:40:00,10.95,11.01,10.95,11.01,71600.0,10.95,11.01,10.95,11.01,71600.0
2013-01-30 12:50:00,11.01,11.03,11.0,11.03,65200.0,11.01,11.03,11.0,11.03,65200.0
2013-01-30 13:00:00,11.02,11.02,11.01,11.01,31600.0,11.02,11.02,11.01,11.01,31600.0
2013-01-30 13:10:00,11.01,11.01,10.97,10.97,15600.0,11.01,11.01,10.97,10.97,15600.0
2013-01-30 13:20:00,10.98,10.99,10.97,10.97,28000.0,10.98,10.99,10.97,10.97,28000.0
2013-01-30 13:30:00,10.97,10.98,10.97,10.98,12000.0,10.97,10.98,10.97,10.98,12000.0
2013-01-30 13:40:00,10.97,10.98,10.97,10.97,18000.0,10.97,10.98,10.97,10.97,18000.0
2013-01-30 13:50:00,10.97,10.97,10.96,10.97,48400.0,10.97,10.97,10.96,10.97,48400.0
2013-01-30 14:00:00,10.97,10.99,10.97,10.97,33600.0,10.97,10.99,10.97,10.97,33600.0
2013-01-30 14:10:00,10.97,10.97,10.95,10.96,30000.0,10.97,10.97,10.95,10.96,30000.0
2013-01-30 14:20:00,10.97,10.97,10.94,10.94,26800.0,10.97,10.97,10.94,10.94,26800.0
2013-01-30 14:30:00,10.94,10.98,10.94,10.97,41200.0,10.94,10.98,10.94,10.97,41200.0
2013-01-30 14:40:00,10.97,10.98,10.92,10.93,31200.0,10.97,10.98,10.92,10.93,31200.0
2013-01-30 14:50:00,10.93,10.93,10.91,10.93,51600.0,10.93,10.93,10.91,10.93,51600.0
2013-01-30 15:00:00,10.93,10.93,10.91,10.92,34000.0,10.93,10.93,10.91,10.92,34000.0
2013-01-30 15:10:00,10.91,10.92,10.9,10.91,55200.0,10.91,10.92,10.9,10.91,55200.0
2013-01-30 15:20:00,10.91,10.92,10.9,10.9,75200.0,10.91,10.92,10.9,10.9,75200.0
2013-01-30 15:30:00,10.9,10.9,10.87,10.89,82400.0,10.9,10.9,10.87,10.89,82400.0
2013-01-30 15:40:00,10.89,10.9,10.86,10.9,146400.0,10.89,10.9,10.86,10.9,146400.0
2013-01-30 15:50:00,10.91,10.94,10.9,10.93,210800.0,10.91,10.94,10.9,10.93,210800.0
2013-01-31 09:30:00,10.9,10.95,10.9,10.95,18800.0,10.9,10.95,10.9,10.95,18800.0
2013-01-31 09:40:00,10.96,10.97,10.91,10.93,32400.0,10.96,10.97,10.91,10.93,32400.0
2013-01-31 09:50:00,10.93,10.93,10.88,10.88,39600.0,10.93,10.93,10.88,10.88,39600.0
2013-01-31 10:00:00,10.88,10.88,10.83,10.83,49600.0,10.88,10.88,10.83,10.83,49600.0
2013-01-31 10:10:00,10.84,10.86,10.84,10.86,15200.0,10.84,10.86,10.84,10.86,15200.0
2013-01-31 10:20:00,10.86,10.89,10.86,10.89,25200.0,10.86,10.89,10.86,10.89,25200.0
2013-01-31 10:30:00,10.88,10.9,10.86,10.87,136800.0,10.88,10.9,10.86,10.87,136800.0
2013-01-31 10:40:00,10.87,10.88,10.86,10.86,84400.0,10.87,10.88,10.86,10.86,84400.0
2013-01-31 10:50:00,10.87,10.88,10.87,10.87,18000.0,10.87,10.88,10.87,10.87,18000.0
2013-01-31 11:00:00,10.88,10.88,10.87,10.87,18400.0,10.88,10.88,10.87,10.87,18400.0
2013-01-31 11:10:00,10.87,10.87,10.84,10.85,62000.0,10.87,10.87,10.84,10.85,62000.0
2013-01-31 11:20:00,10.85,10.87,10.85,10.86,18800.0,10.85,10.87,10.85,10.86,18800.0
2013-01-31 11:30:00,10.85,10.85,10.84,10.84,30000.0,10.85,10.85,10.84,10.84,30000.0
2013-01-31 11:40:00,10.84,10.87,10.84,10.86,25200.0,10.84,10.87,10.84,10.86,25200.0
2013-01-31 11:50:00,10.86,10.86,10.84,10.84,34400.0,10.86,10.86,10.84,10.84,34400.0
2013-01-31 12:00:00,10.85,10.87,10.85,10.87,34400.0,10.85,10.87,10.85,10.87,34400.0
2013-01-31 12:10:00,10.87,10.9,10.86,10.9,19600.0,10.87,10.9,10.86,10.9,19600.0
2013-01-31 12:20:00,10.9,10.9,10.88,10.9,31200.0,10.9,10.9,10.88,10.9,31200.0
2013-01-31 12:30:00,10.9,10.95,10.9,10.94,184400.0,10.9,10.95,10.9,10.94,184400.0
2013-01-31 12:40:00,10.94,10.95,10.93,10.94,132800.0,10.94,10.95,10.93,10.94,132800.0
2013-01-31 12:50:00,10.94,10.94,10.92,10.92,23200.0,10.94,10.94,10.92,10.92,23200.0
2013-01-31 13:00:00,10.93,10.94,10.93,10.94,18800.0,10.93,10.94,10.93,10.94,18800.0
2013-01-31 13:10:00,10.94,10.94,10.86,10.87,204400.0,10.94,10.94,10.86,10.87,204400.0
2013-01-31 13:20:00,10.88,10.89,10.86,10.89,26400.0,10.88,10.89,10.86,10.89,26400.0
2013-01-31 13:30:00,10.9,10.92,10.9,10.9,27600.0,10.9,10.92,10.9,10.9,27600.0
2013-01-31 13:40:00,10.9,10.92,10.9,10.92,28800.0,10.9,10.92,10.9,10.92,28800.0
2013-01-31 13:50:00,10.91,10.92,10.9,10.92,19600.0,10.91,10.92,10.9,10.92,19600.0
2013-01-31 14:00:00,10.92,10.93,10.91,10.92,49200.0,10.92,10.93,10.91,10.92,49200.0
2013-01-31 14:10:00,10.92,10.93,10.9,10.91,43600.0,10.92,10.93,10.9,10.91,43600.0
2013-01-31 14:20:00,10.92,10.92,10.9,10.9,24000.0,10.92,10.92,10.9,10.9,24000.0
2013-01-31 14:30:00,10.9,10.91,10.89,10.9,23600.0,10.9,10.91,10.89,10.9,23600.0
2013-01-31 14:40:00,10.9,10.91,10.89,10.9,34400.0,10.9,10.91,10.89,10.9,34400.0
2013-01-31 14:50:00,10.9,10.9,10.87,10.88,131600.0,10.9,10.9,10.87,10.88,131600.0
2013-01-31 15:00:00,10.87,10.88,10.85,10.86,246800.0,10.87,10.88,10.85,10.86,246800.0
2013-01-31 15:10:00,10.86,10.87,10.85,10.85,58400.0,10.86,10.87,10.85,10.85,58400.0
2013-01-31 15:20:00,10.86,10.86,10.83,10.83,114800.0,10.86,10.86,10.83,10.83,114800.0
2013-01-31 15:30:00,10.83,10.85,10.83,10.83,118000.0,10.83,10.85,10.83,10.83,118000.0
2013-01-31 15:40:00,10.83,10.83,10.81,10.81,133600.0,10.83,10.83,10.81,10.81,133600.0
2013-01-31 15:50:00,10.81,10.82,10.78,10.79,607200.0,10.81,10.82,10.78,10.79,607200.0
2013-02-01 09:30:00,10.85,10.89,10.83,10.89,91600.0,10.85,10.89,10.83,10.89,91600.0
2013-02-01 09:40:00,10.89,10.9,10.88,10.88,19200.0,10.89,10.9,10.88,10.88,19200.0
2013-02-01 09:50:00,10.88,10.93,10.86,10.92,30000.0,10.88,10.93,10.86,10.92,30000.0
2013-02-01 10:00:00,10.92,10.97,10.91,10.91,118800.0,10.92,10.97,10.91,10.91,118800.0
2013-02-01 10:10:00,10.89,10.9,10.88,10.88,20000.0,10.89,10.9,10.88,10.88,20000.0
2013-02-01 10:20:00,10.88,10.94,10.88,10.9,47600.0,10.88,10.94,10.88,10.9,47600.0
2013-02-01 10:30:00,10.91,11.0,10.9,11.0,55600.0,10.91,11.0,10.9,11.0,55600.0
2013-02-01 10:40:00,11.0,11.01,10.99,10.99,36400.0,11.0,11.01,10.99,10.99,36400.0
2013-02-01 10:50:00,10.99,11.01,10.99,11.0,43600.0,10.99,11.01,10.99,11.0,43600.0
2013-02-01 11:00:00,11.0,11.0,10.99,11.0,26400.0,11.0,11.0,10.99,11.0,26400.0
2013-02-01 11:10:00,11.0,11.0,10.96,10.97,49600.0,11.0,11.0,10.96,10.97,49600.0
2013-02-01 11:20:00,10.97,10.99,10.97,10.97,53600.0,10.97,10.99,10.97,10.97,53600.0
2013-02-01 11:30:00,10.97,10.98,10.97,10.97,46400.0,10.97,10.98,10.97,10.97,46400.0
2013-02-01 11:40:00,10.97,10.99,10.96,10.97,51200.0,10.97,10.99,10.96,10.97,51200.0
2013-02-01 11:50:00,10.97,10.99,10.97,10.97,31200.0,10.97,10.99,10.97,10.97,31200.0
2013-02-01 12:00:00,10.97,11.01,10.97,11.01,36800.0,10.97,11.01,10.97,11.01,36800.0
2013-02-01 12:10:00,11.01,11.01,10.99,11.0,43200.0,11.01,11.01,10.99,11.0,43200.0
2013-02-01 12:20:00,10.99,11.01,10.99,10.99,30800.0,10.99,11.01,10.99,10.99,30800.0
2013-02-01 12:30:00,11.0,11.0,10.99,10.99,27600.0,11.0,11.0,10.99,10.99,27600.0
2013-02-01 12:40:00,10.99,10.99,10.94,10.96,44000.0,10.99,10.99,10.94,10.96,44000.0
2013-02-01 12:50:00,10.96,10.98,10.94,10.97,35600.0,10.96,10.98,10.94,10.97,35600.0
2013-02-01 13:00:00,10.97,10.98,10.97,10.97,31200.0,10.97,10.98,10.97,10.97,31200.0
2013-02-01 13:10:00,10.96,10.97,10.96,10.96,22000.0,10.96,10.97,10.96,10.96,22000.0
2013-02-01 13:20:00,10.95,10.97,10.95,10.96,21200.0,10.95,10.97,10.95,10.96,21200.0
2013-02-01 13:30:00,10.96,10.96,10.95,10.96,22000.0,10.96,10.96,10.95,10.96,22000.0
2013-02-01 13:40:00,10.96,10.96,10.95,10.96,37200.0,10.96,10.96,10.95,10.96,37200.0
2013-02-01 13:50:00,10.96,10.97,10.94,10.97,88400.0,10.96,10.97,10.94,10.97,88400.0
2013-02-01 14:00:00,10.97,10.98,10.96,10.97,20800.0,10.97,10.98,10.96,10.97,20800.0
2013-02-01 14:10:00,10.97,10.99,10.95,10.99,60000.0,10.97,10.99,10.95,10.99,60000.0
2013-02-01 14:20:00,10.99,10.99,10.92,10.93,42400.0,10.99,10.99,10.92,10.93,42400.0
2013-02-01 14:30:00,10.93,10.94,10.91,10.92,148000.0,10.93,10.94,10.91,10.92,148000.0
2013-02-01 14:40:00,10.91,10.92,10.91,10.92,51200.0,10.91,10.92,10.91,10.92,51200.0
2013-02-01 14:50:00,10.93,10.95,10.93,10.93,48400.0,10.93,10.95,10.93,10.93,48400.0
2013-02-01 15:00:00,10.93,10.96,10.93,10.94,44000.0,10.93,10.96,10.93,10.94,44000.0
2013-02-01 15:10:00,10.94,10.97,10.94,10.97,55600.0,10.94,10.97,10.94,10.97,55600.0
2013-02-01 15:20:00,10.97,10.97,10.94,10.95,74400.0,10.97,10.97,10.94,10.95,74400.0
2013-02-01 15:30:00,10.95,10.96,10.94,10.96,81600.0,10.95,10.96,10.94,10.96,81600.0
2013-02-01 15:40:00,10.95,11.01,10.95,11.0,118800.0,10.95,11.01,10.95,11.0,118800.0
2013-02-01 15:50:00,11.0,11.01,10.95,10.95,178800.0,11.0,11.01,10.95,10.95,178800.0
2013-02-04 09:30:00,10.89,10.9,10.85,10.9,31600.0,10.89,10.9,10.85,10.9,31600.0
2013-02-04 09:40:00,10.9,11.08,10.9,11.08,81600.0,10.9,11.08,10.9,11.08,81600.0
2013-02-04 09:50:00,11.07,11.1,11.04,11.04,51200.0,11.07,11.1,11.04,11.04,51200.0
2013-02-04 10:00:00,11.03,11.04,10.92,10.94,54000.0,11.03,11.04,10.92,10.94,54000.0
2013-02-04 10:10:00,10.92,10.92,10.85,10.85,33600.0,10.92,10.92,10.85,10.85,33600.0
2013-02-04 10:20:00,10.85,10.85,10.81,10.84,62400.0,10.85,10.85,10.81,10.84,62400.0
2013-02-04 10:30:00,10.83,10.86,10.82,10.84,61200.0,10.83,10.86,10.82,10.84,61200.0
2013-02-04 10:40:00,10.83,10.87,10.79,10.79,72400.0,10.83,10.87,10.79,10.79,72400.0
2013-02-04 10:50:00,10.8,10.81,10.77,10.81,36000.0,10.8,10.81,10.77,10.81,36000.0
2013-02-04 11:00:00,10.81,10.83,10.79,10.79,47200.0,10.81,10.83,10.79,10.79,47200.0
2013-02-04 11:10:00,10.8,10.88,10.79,10.86,144400.0,10.8,10.88,10.79,10.86,144400.0
2013-02-04 11:20:00,10.86,10.88,10.83,10.86,84400.0,10.86,10.88,10.83,10.86,84400.0
2013-02-04 11:30:00,10.87,10.9,10.82,10.83,274000.0,10.87,10.9,10.82,10.83,274000.0
2013-02-04 11:40:00,10.83,10.84,10.79,10.82,189600.0,10.83,10.84,10.79,10.82,189600.0
2013-02-04 11:50:00,10.82,10.84,10.81,10.81,50800.0,10.82,10.84,10.81,10.81,50800.0
2013-02-04 12:00:00,10.81,10.84,10.79,10.79,26400.0,10.81,10.84,10.79,10.79,26400.0
2013-02-04 12:10:00,10.79,10.84,10.79,10.84,31600.0,10.79,10.84,10.79,10.84,31600.0
2013-02-04 12:20:00,10.84,10.84,10.81,10.83,25200.0,10.84,10.84,10.81,10.83,25200.0
2013-02-04 12:30:00,10.83,10.85,10.82,10.84,46800.0,10.83,10.85,10.82,10.84,46800.0
2013-02-04 12:40:00,10.84,10.85,10.83,10.84,34800.0,10.84,10.85,10.83,10.84,34800.0
2013-02-04 12:50:00,10.84,10.84,10.83,10.83,22000.0,10.84,10.84,10.83,10.83,22000.0
2013-02-04 13:00:00,10.82,10.87,10.82,10.85,48800.0,10.82,10.87,10.82,10.85,48800.0
2013-02-04 13:10:00,10.85,10.87,10.83,10.84,50800.0,10.85,10.87,10.83,10.84,50800.0
2013-02-04 13:20:00,10.84,10.84,10.82,10.83,26400.0,10.84,10.84,10.82,10.83,26400.0
2013-02-04 13:30:00,10.83,10.84,10.8,10.82,252400.0,10.83,10.84,10.8,10.82,252400.0
2013-02-04 13:40:00,10.83,10.85,10.83,10.85,73200.0,10.83,10.85,10.83,10.85,73200.0
2013-02-04 13:50:00,10.85,10.85,10.81,10.81,135600.0,10.85,10.85,10.81,10.81,135600.0
2013-02-04 14:00:00,10.82,10.83,10.81,10.82,82400.0,10.82,10.83,10.81,10.82,82400.0
2013-02-04 14:10:00,10.82,10.84,10.81,10.81,72400.0,10.82,10.84,10.81,10.81,72400.0
2013-02-04 14:20:00,10.81,10.83,10.81,10.83,52400.0,10.81,10.83,10.81,10.83,52400.0
2013-02-04 14:30:00,10.83,10.84,10.81,10.84,139600.0,10.83,10.84,10.81,10.84,139600.0
2013-02-04 14:40:00,10.84,10.85,10.83,10.83,48800.0,10.84,10.85,10.83,10.83,48800.0
2013-02-04 14:50:00,10.84,10.85,10.83,10.84,64400.0,10.84,10.85,10.83,10.84,64400.0
2013-02-04 15:00:00,10.84,10.85,10.81,10.81,73600.0,10.84,10.85,10.81,10.81,73600.0
2013-02-04 15:10:00,10.8,10.83,10.79,10.8,134400.0,10.8,10.83,10.79,10.8,134400.0
2013-02-04 15:20:00,10.8,10.8,10.77,10.77,163600.0,10.8,10.8,10.77,10.77,163600.0
2013-02-04 15:30:00,10.77,10.78,10.66,10.74,320800.0,10.77,10.78,10.66,10.74,320800.0
2013-02-04 15:40:00,10.74,10.75,10.71,10.72,214000.0,10.74,10.75,10.71,10.72,214000.0
2013-02-04 15:50:00,10.72,10.79,10.51,10.63,1033200.0,10.72,10.79,10.51,10.63,1033200.0
2013-02-05 09:30:00,10.63,11.32,10.41,11.13,640000.0,10.63,11.32,10.41,11.13,640000.0
2013-02-05 09:40:00,11.13,11.22,10.82,10.97,374400.0,11.13,11.22,10.82,10.97,374400.0
2013-02-05 09:50:00,10.96,11.04,10.87,10.94,171600.0,10.96,11.04,10.87,10.94,171600.0
2013-02-05 10:00:00,10.94,10.97,10.88,10.94,162000.0,10.94,10.97,10.88,10.94,162000.0
2013-02-05 10:10:00,10.94,10.95,10.88,10.91,144800.0,10.94,10.95,10.88,10.91,144800.0
2013-02-05 10:20:00,10.91,10.95,10.88,10.92,109600.0,10.91,10.95,10.88,10.92,109600.0
2013-02-05 10:30:00,10.94,10.95,10.81,10.88,526800.0,10.94,10.95,10.81,10.88,526800.0
2013-02-05 10:40:00,10.88,10.91,10.81,10.86,238000.0,10.88,10.91,10.81,10.86,238000.0
2013-02-05 10:50:00,10.86,11.01,10.85,10.87,215200.0,10.86,11.01,10.85,10.87,215200.0
2013-02-05 11:00:00,10.88,10.96,10.85,10.94,144400.0,10.88,10.96,10.85,10.94,144400.0
2013-02-05 11:10:00,10.94,10.97,10.86,10.91,93600.0,10.94,10.97,10.86,10.91,93600.0
2013-02-05 11:20:00,10.93,10.94,10.89,10.89,97200.0,10.93,10.94,10.89,10.89,97200.0
2013-02-05 11:30:00,10.89,10.93,10.87,10.93,50000.0,10.89,10.93,10.87,10.93,50000.0
2013-02-05 11:40:00,10.92,10.94,10.9,10.9,49200.0,10.92,10.94,10.9,10.9,49200.0
2013-02-05 11:50:00,10.9,10.92,10.84,10.89,65600.0,10.9,10.92,10.84,10.89,65600.0
2013-02-05 12:00:00,10.9,10.94,10.84,10.93,68000.0,10.9,10.94,10.84,10.93,68000.0
2013-02-05 12:10:00,10.94,10.98,10.93,10.96,76800.0,10.94,10.98,10.93,10.96,76800.0
2013-02-05 12:20:00,10.97,11.01,10.94,11.0,147600.0,10.97,11.01,10.94,11.0,147600.0
2013-02-05 12:30:00,10.99,11.13,10.98,11.13,400400.0,10.99,11.13,10.98,11.13,400400.0
2013-02-05 12:40:00,11.12,11.15,11.1,11.1,195600.0,11.12,11.15,11.1,11.1,195600.0
2013-02-05 12:50:00,11.09,11.1,11.02,11.04,74400.0,11.09,11.1,11.02,11.04,74400.0
2013-02-05 13:00:00,11.04,11.11,11.04,11.1,88400.0,11.04,11.11,11.04,11.1,88400.0
2013-02-05 13:10:00,11.1,11.17,11.1,11.14,96000.0,11.1,11.17,11.1,11.14,96000.0
2013-02-05 13:20:00,11.14,11.23,11.13,11.23,139200.0,11.14,11.23,11.13,11.23,139200.0
2013-02-05 13:30:00,11.23,11.27,11.21,11.24,90800.0,11.23,11.27,11.21,11.24,90800.0
2013-02-05 13:40:00,11.23,11.24,11.17,11.18,98000.0,11.23,11.24,11.17,11.18,98000.0
2013-02-05 13:50:00,11.18,11.22,11.17,11.2,110800.0,11.18,11.22,11.17,11.2,110800.0
2013-02-05 14:00:00,11.2,11.26,11.2,11.22,68800.0,11.2,11.26,11.2,11.22,68800.0
2013-02-05 14:10:00,11.23,11.26,11.22,11.25,102000.0,11.23,11.26,11.22,11.25,102000.0
2013-02-05 14:20:00,11.25,11.28,11.21,11.28,95600.0,11.25,11.28,11.21,11.28,95600.0
2013-02-05 14:30:00,11.29,11.29,11.23,11.26,86400.0,11.29,11.29,11.23,11.26,86400.0
2013-02-05 14:40:00,11.26,11.51,11.26,11.37,321600.0,11.26,11.51,11.26,11.37,321600.0
2013-02-05 14:50:00,11.38,11.4,11.32,11.4,157200.0,11.38,11.4,11.32,11.4,157200.0
2013-02-05 15:00:00,11.4,11.49,11.38,11.45,225200.0,11.4,11.49,11.38,11.45,225200.0
2013-02-05 15:10:00,11.45,11.45,11.38,11.41,203600.0,11.45,11.45,11.38,11.41,203600.0
2013-02-05 15:20:00,11.4,11.46,11.38,11.43,306400.0,11.4,11.46,11.38,11.43,306400.0
2013-02-05 15:30:00,11.42,11.43,11.34,11.34,244800.0,11.42,11.43,11.34,11.34,244800.0
2013-02-05 15:40:00,11.34,11.37,11.17,11.3,496000.0,11.34,11.37,11.17,11.3,496000.0
2013-02-05 15:50:00,11.3,11.34,11.24,11.25,692800.0,11.3,11.34,11.24,11.25,692800.0
2013-02-06 09:30:00,11.13,11.13,10.88,11.09,226000.0,11.13,11.13,10.88,11.09,226000.0
2013-02-06 09:40:00,11.09,11.09,10.94,11.01,369600.0,11.09,11.09,10.94,11.01,369600.0
2013-02-06 09:50:00,11.01,11.09,11.0,11.07,192400.0,11.01,11.09,11.0,11.07,192400.0
2013-02-06 10:00:00,11.05,11.14,11.03,11.13,160800.0,11.05,11.14,11.03,11.13,160800.0
2013-02-06 10:10:00,11.13,11.16,11.03,11.05,118400.0,11.13,11.16,11.03,11.05,118400.0
2013-02-06 10:20:00,11.06,11.13,11.06,11.12,120400.0,11.06,11.13,11.06,11.12,120400.0
2013-02-06 10:30:00,11.11,11.11,11.06,11.06,118400.0,11.11,11.11,11.06,11.06,118400.0
2013-02-06 10:40:00,11.06,11.06,11.04,11.05,95200.0,11.06,11.06,11.04,11.05,95200.0
2013-02-06 10:50:00,11.05,11.08,11.05,11.08,48400.0,11.05,11.08,11.05,11.08,48400.0
2013-02-06 11:00:00,11.08,11.09,11.06,11.08,43600.0,11.08,11.09,11.06,11.08,43600.0
2013-02-06 11:10:00,11.08,11.11,11.08,11.09,36800.0,11.08,11.11,11.08,11.09,36800.0
2013-02-06 11:20:00,11.1,11.13,11.1,11.12,33200.0,11.1,11.13,11.1,11.12,33200.0
2013-02-06 11:30:00,11.13,11.15,11.12,11.12,54400.0,11.13,11.15,11.12,11.12,54400.0
2013-02-06 11:40:00,11.12,11.15,11.12,11.13,75600.0,11.12,11.15,11.12,11.13,75600.0
2013-02-06 11:50:00,11.13,11.15,11.08,11.14,74800.0,11.13,11.15,11.08,11.14,74800.0
2013-02-06 12:00:00,11.15,11.15,11.13,11.15,34800.0,11.15,11.15,11.13,11.15,34800.0
2013-02-06 12:10:00,11.14,11.21,11.14,11.2,44400.0,11.14,11.21,11.14,11.2,44400.0
2013-02-06 12:20:00,11.2,11.2,11.17,11.17,36400.0,11.2,11.2,11.17,11.17,36400.0
2013-02-06 12:30:00,11.17,11.18,11.15,11.17,38800.0,11.17,11.18,11.15,11.17,38800.0
2013-02-06 12:40:00,11.17,11.18,11.15,11.17,41200.0,11.17,11.18,11.15,11.17,41200.0
2013-02-06 12:50:00,11.16,11.18,11.16,11.16,46000.0,11.16,11.18,11.16,11.16,46000.0
2013-02-06 13:00:00,11.16,11.18,11.16,11.17,39600.0,11.16,11.18,11.16,11.17,39600.0
2013-02-06 13:10:00,11.17,11.18,11.16,11.17,27600.0,11.17,11.18,11.16,11.17,27600.0
2013-02-06 13:20:00,11.16,11.18,11.14,11.14,56000.0,11.16,11.18,11.14,11.14,56000.0
2013-02-06 13:30:00,11.13,11.16,11.13,11.14,34400.0,11.13,11.16,11.13,11.14,34400.0
2013-02-06 13:40:00,11.14,11.16,11.13,11.15,46400.0,11.14,11.16,11.13,11.15,46400.0
2013-02-06 13:50:00,11.15,11.15,11.13,11.13,20000.0,11.15,11.15,11.13,11.13,20000.0
2013-02-06 14:00:00,11.13,11.16,11.12,11.16,38000.0,11.13,11.16,11.12,11.16,38000.0
2013-02-06 14:10:00,11.16,11.17,11.14,11.14,101600.0,11.16,11.17,11.14,11.14,101600.0
2013-02-06 14:20:00,11.15,11.15,11.13,11.15,61600.0,11.15,11.15,11.13,11.15,61600.0
2013-02-06 14:30:00,11.15,11.15,11.13,11.14,67200.0,11.15,11.15,11.13,11.14,67200.0
2013-02-06 14:40:00,11.15,11.15,11.13,11.13,73600.0,11.15,11.15,11.13,11.13,73600.0
2013-02-06 14:50:00,11.13,11.13,11.11,11.11,55600.0,11.13,11.13,11.11,11.11,55600.0
2013-02-06 15:00:00,11.11,11.12,11.09,11.1,73600.0,11.11,11.12,11.09,11.1,73600.0
2013-02-06 15:10:00,11.1,11.16,11.09,11.16,100800.0,11.1,11.16,11.09,11.16,100800.0
2013-02-06 15:20:00,11.16,11.17,11.14,11.16,82800.0,11.16,11.17,11.14,11.16,82800.0
2013-02-06 15:30:00,11.16,11.21,11.15,11.21,130800.0,11.16,11.21,11.15,11.21,130800.0
2013-02-06 15:40:00,11.2,11.26,11.2,11.25,307600.0,11.2,11.26,11.2,11.25,307600.0
2013-02-06 15:50:00,11.25,11.29,11.23,11.29,476400.0,11.25,11.29,11.23,11.29,476400.0
2013-02-07 09:30:00,11.25,11.25,11.15,11.15,48400.0,11.25,11.25,11.15,11.15,48400.0
2013-02-07 09:40:00,11.12,11.25,11.07,11.22,236800.0,11.12,11.25,11.07,11.22,236800.0
2013-02-07 09:50:00,11.22,11.22,11.15,11.16,88000.0,11.22,11.22,11.15,11.16,88000.0
2013-02-07 10:00:00,11.15,11.16,11.13,11.15,70000.0,11.15,11.16,11.13,11.15,70000.0
2013-02-07 10:10:00,11.14,11.15,11.12,11.14,100800.0,11.14,11.15,11.12,11.14,100800.0
2013-02-07 10:20:00,11.15,11.17,11.1,11.15,75200.0,11.15,11.17,11.1,11.15,75200.0
2013-02-07 10:30:00,11.15,11.16,11.09,11.1,60000.0,11.15,11.16,11.09,11.1,60000.0
2013-02-07 10:40:00,11.09,11.09,11.04,11.07,40400.0,11.09,11.09,11.04,11.07,40400.0
2013-02-07 10:50:00,11.08,11.1,11.07,11.09,26400.0,11.08,11.1,11.07,11.09,26400.0
2013-02-07 11:00:00,11.09,11.13,11.08,11.12,90800.0,11.09,11.13,11.08,11.12,90800.0
2013-02-07 11:10:00,11.11,11.16,11.11,11.11,64000.0,11.11,11.16,11.11,11.11,64000.0
2013-02-07 11:20:00,11.12,11.12,11.08,11.09,20000.0,11.12,11.12,11.08,11.09,20000.0
2013-02-07 11:30:00,11.09,11.1,11.08,11.08,24000.0,11.09,11.1,11.08,11.08,24000.0
2013-02-07 11:40:00,11.08,11.1,11.08,11.08,22800.0,11.08,11.1,11.08,11.08,22800.0
2013-02-07 11:50:00,11.09,11.1,11.08,11.09,36400.0,11.09,11.1,11.08,11.09,36400.0
2013-02-07 12:00:00,11.09,11.11,11.09,11.09,22000.0,11.09,11.11,11.09,11.09,22000.0
2013-02-07 12:10:00,11.09,11.1,11.08,11.08,49200.0,11.09,11.1,11.08,11.08,49200.0
2013-02-07 12:20:00,11.08,11.1,11.08,11.09,30000.0,11.08,11.1,11.08,11.09,30000.0
2013-02-07 12:30:00,11.09,11.11,11.09,11.1,17200.0,11.09,11.11,11.09,11.1,17200.0
2013-02-07 12:40:00,11.11,11.11,11.09,11.09,13200.0,11.11,11.11,11.09,11.09,13200.0
2013-02-07 12:50:00,11.09,11.1,11.09,11.1,14800.0,11.09,11.1,11.09,11.1,14800.0
2013-02-07 13:00:00,11.1,11.1,11.09,11.09,17600.0,11.1,11.1,11.09,11.09,17600.0
2013-02-07 13:10:00,11.09,11.11,11.09,11.1,25600.0,11.09,11.11,11.09,11.1,25600.0
2013-02-07 13:20:00,11.1,11.13,11.1,11.13,29600.0,11.1,11.13,11.1,11.13,29600.0
2013-02-07 13:30:00,11.13,11.14,11.11,11.11,19200.0,11.13,11.14,11.11,11.11,19200.0
2013-02-07 13:40:00,11.1,11.13,11.09,11.13,20800.0,11.1,11.13,11.09,11.13,20800.0
2013-02-07 13:50:00,11.13,11.15,11.13,11.14,12000.0,11.13,11.15,11.13,11.14,12000.0
2013-02-07 14:00:00,11.15,11.15,11.14,11.14,11200.0,11.15,11.15,11.14,11.14,11200.0
2013-02-07 14:10:00,11.13,11.15,11.13,11.15,23200.0,11.13,11.15,11.13,11.15,23200.0
2013-02-07 14:20:00,11.15,11.17,11.14,11.16,29600.0,11.15,11.17,11.14,11.16,29600.0
2013-02-07 14:30:00,11.17,11.17,11.15,11.15,50400.0,11.17,11.17,11.15,11.15,50400.0
2013-02-07 14:40:00,11.14,11.18,11.14,11.18,49600.0,11.14,11.18,11.14,11.18,49600.0
2013-02-07 14:50:00,11.17,11.18,11.16,11.18,24400.0,11.17,11.18,11.16,11.18,24400.0
2013-02-07 15:00:00,11.18,11.18,11.15,11.17,35200.0,11.18,11.18,11.15,11.17,35200.0
2013-02-07 15:10:00,11.17,11.18,11.15,11.18,42800.0,11.17,11.18,11.15,11.18,42800.0
2013-02-07 15:20:00,11.18,11.19,11.17,11.17,46800.0,11.18,11.19,11.17,11.17,46800.0
2013-02-07 15:30:00,11.17,11.19,11.16,11.18,70000.0,11.17,11.19,11.16,11.18,70000.0
2013-02-07 15:40:00,11.19,11.2,11.16,11.18,73600.0,11.19,11.2,11.16,11.18,73600.0
2013-02-07 15:50:00,11.18,11.2,11.16,11.19,156000.0,11.18,11.2,11.16,11.19,156000.0
2013-02-08 09:30:00,11.32,11.46,11.32,11.46,110800.0,11.32,11.46,11.32,11.46,110800.0
2013-02-08 09:40:00,11.45,11.72,11.41,11.71,120800.0,11.45,11.72,11.41,11.71,120800.0
2013-02-08 09:50:00,11.71,11.82,11.62,11.64,161200.0,11.71,11.82,11.62,11.64,161200.0
2013-02-08 10:00:00,11.63,11.64,11.52,11.54,82400.0,11.63,11.64,11.52,11.54,82400.0
2013-02-08 10:10:00,11.54,11.54,11.47,11.53,71600.0,11.54,11.54,11.47,11.53,71600.0
2013-02-08 10:20:00,11.54,11.57,11.53,11.54,54400.0,11.54,11.57,11.53,11.54,54400.0
2013-02-08 10:30:00,11.53,11.54,11.46,11.51,91600.0,11.53,11.54,11.46,11.51,91600.0
2013-02-08 10:40:00,11.51,11.55,11.49,11.53,35600.0,11.51,11.55,11.49,11.53,35600.0
2013-02-08 10:50:00,11.52,11.54,11.49,11.5,37600.0,11.52,11.54,11.49,11.5,37600.0
2013-02-08 11:00:00,11.5,11.57,11.5,11.55,50400.0,11.5,11.57,11.5,11.55,50400.0
2013-02-08 11:10:00,11.56,11.56,11.52,11.53,31200.0,11.56,11.56,11.52,11.53,31200.0
2013-02-08 11:20:00,11.53,11.53,11.49,11.5,64800.0,11.53,11.53,11.49,11.5,64800.0
2013-02-08 11:30:00,11.5,11.59,11.49,11.59,140000.0,11.5,11.59,11.49,11.59,140000.0
2013-02-08 11:40:00,11.58,11.6,11.55,11.55,34800.0,11.58,11.6,11.55,11.55,34800.0
2013-02-08 11:50:00,11.57,11.58,11.56,11.58,35600.0,11.57,11.58,11.56,11.58,35600.0
2013-02-08 12:00:00,11.57,11.57,11.55,11.55,27200.0,11.57,11.57,11.55,11.55,27200.0
2013-02-08 12:10:00,11.55,11.58,11.55,11.56,49200.0,11.55,11.58,11.55,11.56,49200.0
2013-02-08 12:20:00,11.57,11.57,11.52,11.53,33200.0,11.57,11.57,11.52,11.53,33200.0
2013-02-08 12:30:00,11.52,11.54,11.51,11.52,25600.0,11.52,11.54,11.51,11.52,25600.0
2013-02-08 12:40:00,11.52,11.57,11.52,11.53,38000.0,11.52,11.57,11.52,11.53,38000.0
2013-02-08 12:50:00,11.52,11.56,11.52,11.55,24400.0,11.52,11.56,11.52,11.55,24400.0
2013-02-08 13:00:00,11.55,11.58,11.55,11.56,24800.0,11.55,11.58,11.55,11.56,24800.0
2013-02-08 13:10:00,11.56,11.57,11.5,11.51,58400.0,11.56,11.57,11.5,11.51,58400.0
2013-02-08 13:20:00,11.51,11.53,11.51,11.52,31600.0,11.51,11.53,11.51,11.52,31600.0
2013-02-08 13:30:00,11.52,11.56,11.52,11.56,24400.0,11.52,11.56,11.52,11.56,24400.0
2013-02-08 13:40:00,11.56,11.58,11.55,11.57,51200.0,11.56,11.58,11.55,11.57,51200.0
2013-02-08 13:50:00,11.57,11.59,11.57,11.58,33600.0,11.57,11.59,11.57,11.58,33600.0
2013-02-08 14:00:00,11.58,11.6,11.58,11.58,27600.0,11.58,11.6,11.58,11.58,27600.0
2013-02-08 14:10:00,11.59,11.59,11.54,11.54,45200.0,11.59,11.59,11.54,11.54,45200.0
2013-02-08 14:20:00,11.54,11.54,11.51,11.51,34000.0,11.54,11.54,11.51,11.51,34000.0
2013-02-08 14:30:00,11.51,11.52,11.5,11.52,63200.0,11.51,11.52,11.5,11.52,63200.0
2013-02-08 14:40:00,11.52,11.53,11.52,11.52,47600.0,11.52,11.53,11.52,11.52,47600.0
2013-02-08 14:50:00,11.52,11.52,11.49,11.49,68800.0,11.52,11.52,11.49,11.49,68800.0
2013-02-08 15:00:00,11.5,11.5,11.49,11.5,46800.0,11.5,11.5,11.49,11.5,46800.0
2013-02-08 15:10:00,11.5,11.5,11.47,11.49,68400.0,11.5,11.5,11.47,11.49,68400.0
2013-02-08 15:20:00,11.49,11.52,11.49,11.51,53200.0,11.49,11.52,11.49,11.51,53200.0
2013-02-08 15:30:00,11.51,11.51,11.49,11.51,63200.0,11.51,11.51,11.49,11.51,63200.0
2013-02-08 15:40:00,11.5,11.51,11.49,11.5,103600.0,11.5,11.51,11.49,11.5,103600.0
2013-02-08 15:50:00,11.51,11.51,11.49,11.51,115200.0,11.51,11.51,11.49,11.51,115200.0
2013-02-11 09:30:00,11.47,11.5,11.23,11.24,89600.0,11.47,11.5,11.23,11.24,89600.0
2013-02-11 09:40:00,11.25,11.25,11.15,11.16,110000.0,11.25,11.25,11.15,11.16,110000.0
2013-02-11 09:50:00,11.16,11.17,11.07,11.15,102800.0,11.16,11.17,11.07,11.15,102800.0
2013-02-11 10:00:00,11.14,11.16,11.13,11.15,39600.0,11.14,11.16,11.13,11.15,39600.0
2013-02-11 10:10:00,11.16,11.25,11.16,11.2,67200.0,11.16,11.25,11.16,11.2,67200.0
2013-02-11 10:20:00,11.2,11.21,11.17,11.19,54800.0,11.2,11.21,11.17,11.19,54800.0
2013-02-11 10:30:00,11.18,11.19,11.13,11.14,41600.0,11.18,11.19,11.13,11.14,41600.0
2013-02-11 10:40:00,11.14,11.19,11.13,11.19,49600.0,11.14,11.19,11.13,11.19,49600.0
2013-02-11 10:50:00,11.19,11.21,11.18,11.2,230800.0,11.19,11.21,11.18,11.2,230800.0
2013-02-11 11:00:00,11.19,11.21,11.17,11.2,36400.0,11.19,11.21,11.17,11.2,36400.0
2013-02-11 11:10:00,11.21,11.22,11.16,11.18,22400.0,11.21,11.22,11.16,11.18,22400.0
2013-02-11 11:20:00,11.16,11.16,11.12,11.12,29200.0,11.16,11.16,11.12,11.12,29200.0
2013-02-11 11:30:00,11.12,11.13,11.09,11.1,41600.0,11.12,11.13,11.09,11.1,41600.0
2013-02-11 11:40:00,11.1,11.18,11.1,11.18,34000.0,11.1,11.18,11.1,11.18,34000.0
2013-02-11 11:50:00,11.18,11.22,11.18,11.18,35600.0,11.18,11.22,11.18,11.18,35600.0
2013-02-11 12:00:00,11.19,11.19,11.18,11.18,22000.0,11.19,11.19,11.18,11.18,22000.0
2013-02-11 12:10:00,11.17,11.17,11.15,11.16,11200.0,11.17,11.17,11.15,11.16,11200.0
2013-02-11 12:20:00,11.16,11.17,11.12,11.12,35200.0,11.16,11.17,11.12,11.12,35200.0
2013-02-11 12:30:00,11.12,11.13,11.1,11.11,13600.0,11.12,11.13,11.1,11.11,13600.0
2013-02-11 12:40:00,11.11,11.12,11.11,11.11,16400.0,11.11,11.12,11.11,11.11,16400.0
2013-02-11 12:50:00,11.12,11.12,11.09,11.1,21200.0,11.12,11.12,11.09,11.1,21200.0
2013-02-11 13:00:00,11.1,11.11,11.09,11.11,21600.0,11.1,11.11,11.09,11.11,21600.0
2013-02-11 13:10:00,11.11,11.12,11.1,11.11,14400.0,11.11,11.12,11.1,11.11,14400.0
2013-02-11 13:20:00,11.11,11.11,11.1,11.1,25600.0,11.11,11.11,11.1,11.1,25600.0
2013-02-11 13:30:00,11.1,11.1,11.07,11.07,12800.0,11.1,11.1,11.07,11.07,12800.0
2013-02-11 13:40:00,11.07,11.08,11.05,11.08,24000.0,11.07,11.08,11.05,11.08,24000.0
2013-02-11 13:50:00,11.07,11.08,11.06,11.08,20800.0,11.07,11.08,11.06,11.08,20800.0
2013-02-11 14:00:00,11.08,11.09,11.08,11.09,21600.0,11.08,11.09,11.08,11.09,21600.0
2013-02-11 14:10:00,11.09,11.1,11.09,11.1,22800.0,11.09,11.1,11.09,11.1,22800.0
2013-02-11 14:20:00,11.1,11.1,11.07,11.07,27200.0,11.1,11.1,11.07,11.07,27200.0
2013-02-11 14:30:00,11.07,11.08,11.04,11.04,38000.0,11.07,11.08,11.04,11.04,38000.0
2013-02-11 14:40:00,11.04,11.05,10.99,10.99,51200.0,11.04,11.05,10.99,10.99,51200.0
2013-02-11 14:50:00,10.99,11.03,10.99,11.03,32400.0,10.99,11.03,10.99,11.03,32400.0
2013-02-11 15:00:00,11.02,11.08,11.02,11.07,59200.0,11.02,11.08,11.02,11.07,59200.0
2013-02-11 15:10:00,11.07,11.1,11.06,11.07,63600.0,11.07,11.1,11.06,11.07,63600.0
2013-02-11 15:20:00,11.06,11.11,11.06,11.07,160000.0,11.06,11.11,11.06,11.07,160000.0
2013-02-11 15:30:00,11.07,11.11,11.07,11.09,160800.0,11.07,11.11,11.07,11.09,160800.0
2013-02-11 15:40:00,11.09,11.11,11.08,11.11,222400.0,11.09,11.11,11.08,11.11,222400.0
2013-02-11 15:50:00,11.11,11.13,11.08,11.13,286000.0,11.11,11.13,11.08,11.13,286000.0
2013-02-12 09:30:00,11.17,11.28,11.15,11.18,150000.0,11.17,11.28,11.15,11.18,150000.0
2013-02-12 09:40:00,11.19,11.2,11.12,11.13,42000.0,11.19,11.2,11.12,11.13,42000.0
2013-02-12 09:50:00,11.13,11.19,11.12,11.19,41200.0,11.13,11.19,11.12,11.19,41200.0
2013-02-12 10:00:00,11.18,11.25,11.17,11.23,40800.0,11.18,11.25,11.17,11.23,40800.0
2013-02-12 10:10:00,11.23,11.27,11.23,11.24,26800.0,11.23,11.27,11.23,11.24,26800.0
2013-02-12 10:20:00,11.24,11.26,11.18,11.18,72800.0,11.24,11.26,11.18,11.18,72800.0
2013-02-12 10:30:00,11.18,11.21,11.17,11.18,36800.0,11.18,11.21,11.17,11.18,36800.0
2013-02-12 10:40:00,11.18,11.21,11.17,11.21,15600.0,11.18,11.21,11.17,11.21,15600.0
2013-02-12 10:50:00,11.22,11.3,11.21,11.22,257600.0,11.22,11.3,11.21,11.22,257600.0
2013-02-12 11:00:00,11.22,11.24,11.18,11.19,37200.0,11.22,11.24,11.18,11.19,37200.0
2013-02-12 11:10:00,11.19,11.2,11.17,11.17,49200.0,11.19,11.2,11.17,11.17,49200.0
2013-02-12 11:20:00,11.17,11.19,11.14,11.19,96400.0,11.17,11.19,11.14,11.19,96400.0
2013-02-12 11:30:00,11.19,11.22,11.17,11.21,188000.0,11.19,11.22,11.17,11.21,188000.0
2013-02-12 11:40:00,11.21,11.26,11.21,11.24,46000.0,11.21,11.26,11.21,11.24,46000.0
2013-02-12 11:50:00,11.25,11.25,11.22,11.25,84400.0,11.25,11.25,11.22,11.25,84400.0
2013-02-12 12:00:00,11.24,11.24,11.2,11.21,29600.0,11.24,11.24,11.2,11.21,29600.0
2013-02-12 12:10:00,11.22,11.23,11.2,11.2,12800.0,11.22,11.23,11.2,11.2,12800.0
2013-02-12 12:20:00,11.19,11.22,11.19,11.21,19600.0,11.19,11.22,11.19,11.21,19600.0
2013-02-12 12:30:00,11.22,11.23,11.21,11.21,43200.0,11.22,11.23,11.21,11.21,43200.0
2013-02-12 12:40:00,11.22,11.23,11.21,11.21,48000.0,11.22,11.23,11.21,11.21,48000.0
2013-02-12 12:50:00,11.22,11.24,11.22,11.22,6800.0,11.22,11.24,11.22,11.22,6800.0
2013-02-12 13:00:00,11.22,11.22,11.19,11.19,26400.0,11.22,11.22,11.19,11.19,26400.0
2013-02-12 13:10:00,11.2,11.21,11.19,11.2,25200.0,11.2,11.21,11.19,11.2,25200.0
2013-02-12 13:20:00,11.2,11.21,11.2,11.2,13600.0,11.2,11.21,11.2,11.2,13600.0
2013-02-12 13:30:00,11.2,11.21,11.19,11.2,16000.0,11.2,11.21,11.19,11.2,16000.0
2013-02-12 13:40:00,11.21,11.22,11.21,11.21,33600.0,11.21,11.22,11.21,11.21,33600.0
2013-02-12 13:50:00,11.21,11.26,11.21,11.25,34000.0,11.21,11.26,11.21,11.25,34000.0
2013-02-12 14:00:00,11.24,11.24,11.2,11.2,27600.0,11.24,11.24,11.2,11.2,27600.0
2013-02-12 14:10:00,11.21,11.21,11.18,11.18,23600.0,11.21,11.21,11.18,11.18,23600.0
2013-02-12 14:20:00,11.17,11.19,11.16,11.18,28800.0,11.17,11.19,11.16,11.18,28800.0
2013-02-12 14:30:00,11.17,11.19,11.17,11.18,10800.0,11.17,11.19,11.17,11.18,10800.0
2013-02-12 14:40:00,11.18,11.19,11.17,11.19,18400.0,11.18,11.19,11.17,11.19,18400.0
2013-02-12 14:50:00,11.19,11.2,11.18,11.18,26400.0,11.19,11.2,11.18,11.18,26400.0
2013-02-12 15:00:00,11.19,11.21,11.18,11.2,26400.0,11.19,11.21,11.18,11.2,26400.0
2013-02-12 15:10:00,11.21,11.22,11.2,11.22,24800.0,11.21,11.22,11.2,11.22,24800.0
2013-02-12 15:20:00,11.22,11.22,11.21,11.22,29200.0,11.22,11.22,11.21,11.22,29200.0
2013-02-12 15:30:00,11.23,11.23,11.2,11.21,40000.0,11.23,11.23,11.2,11.21,40000.0
2013-02-12 15:40:00,11.2,11.22,11.2,11.2,51200.0,11.2,11.22,11.2,11.2,51200.0
2013-02-12 15:50:00,11.2,11.2,11.18,11.19,149600.0,11.2,11.2,11.18,11.19,149600.0
2013-02-13 09:30:00,11.25,11.48,11.2,11.38,179200.0,11.25,11.48,11.2,11.38,179200.0
2013-02-13 09:40:00,11.35,11.35,11.24,11.28,61600.0,11.35,11.35,11.24,11.28,61600.0
2013-02-13 09:50:00,11.27,11.39,11.26,11.34,118400.0,11.27,11.39,11.26,11.34,118400.0
2013-02-13 10:00:00,11.34,11.39,11.33,11.38,31200.0,11.34,11.39,11.33,11.38,31200.0
2013-02-13 10:10:00,11.39,11.41,11.37,11.41,127600.0,11.39,11.41,11.37,11.41,127600.0
2013-02-13 10:20:00,11.4,11.46,11.4,11.44,50800.0,11.4,11.46,11.4,11.44,50800.0
2013-02-13 10:30:00,11.42,11.45,11.41,11.43,38400.0,11.42,11.45,11.41,11.43,38400.0
2013-02-13 10:40:00,11.43,11.44,11.4,11.42,140400.0,11.43,11.44,11.4,11.42,140400.0
2013-02-13 10:50:00,11.41,11.48,11.41,11.46,201600.0,11.41,11.48,11.41,11.46,201600.0
2013-02-13 11:00:00,11.45,11.46,11.41,11.41,52400.0,11.45,11.46,11.41,11.41,52400.0
2013-02-13 11:10:00,11.41,11.41,11.37,11.38,36000.0,11.41,11.41,11.37,11.38,36000.0
2013-02-13 11:20:00,11.38,11.4,11.37,11.4,26800.0,11.38,11.4,11.37,11.4,26800.0
2013-02-13 11:30:00,11.4,11.41,11.35,11.36,42800.0,11.4,11.41,11.35,11.36,42800.0
2013-02-13 11:40:00,11.35,11.35,11.27,11.28,134000.0,11.35,11.35,11.27,11.28,134000.0
2013-02-13 11:50:00,11.29,11.29,11.25,11.26,102800.0,11.29,11.29,11.25,11.26,102800.0
2013-02-13 12:00:00,11.27,11.29,11.26,11.28,87600.0,11.27,11.29,11.26,11.28,87600.0
2013-02-13 12:10:00,11.28,11.28,11.26,11.27,33200.0,11.28,11.28,11.26,11.27,33200.0
2013-02-13 12:20:00,11.27,11.27,11.25,11.26,13600.0,11.27,11.27,11.25,11.26,13600.0
2013-02-13 12:30:00,11.25,11.26,11.23,11.24,21600.0,11.25,11.26,11.23,11.24,21600.0
2013-02-13 12:40:00,11.23,11.24,11.22,11.24,18400.0,11.23,11.24,11.22,11.24,18400.0
2013-02-13 12:50:00,11.23,11.23,11.21,11.22,22400.0,11.23,11.23,11.21,11.22,22400.0
2013-02-13 13:00:00,11.21,11.23,11.21,11.22,11200.0,11.21,11.23,11.21,11.22,11200.0
2013-02-13 13:10:00,11.22,11.25,11.22,11.24,16800.0,11.22,11.25,11.22,11.24,16800.0
2013-02-13 13:20:00,11.24,11.25,11.22,11.24,23200.0,11.24,11.25,11.22,11.24,23200.0
2013-02-13 13:30:00,11.23,11.24,11.22,11.22,46000.0,11.23,11.24,11.22,11.22,46000.0
2013-02-13 13:40:00,11.22,11.23,11.21,11.21,97600.0,11.22,11.23,11.21,11.21,97600.0
2013-02-13 13:50:00,11.21,11.21,11.19,11.2,34800.0,11.21,11.21,11.19,11.2,34800.0
2013-02-13 14:00:00,11.2,11.2,11.18,11.18,26000.0,11.2,11.2,11.18,11.18,26000.0
2013-02-13 14:10:00,11.18,11.18,11.16,11.16,28400.0,11.18,11.18,11.16,11.16,28400.0
2013-02-13 14:20:00,11.17,11.19,11.17,11.18,12000.0,11.17,11.19,11.17,11.18,12000.0
2013-02-13 14:30:00,11.18,11.18,11.17,11.18,27600.0,11.18,11.18,11.17,11.18,27600.0
2013-02-13 14:40:00,11.18,11.18,11.16,11.16,25200.0,11.18,11.18,11.16,11.16,25200.0
2013-02-13 14:50:00,11.16,11.17,11.16,11.16,52000.0,11.16,11.17,11.16,11.16,52000.0
2013-02-13 15:00:00,11.16,11.21,11.16,11.21,48800.0,11.16,11.21,11.16,11.21,48800.0
2013-02-13 15:10:00,11.21,11.27,11.21,11.27,64800.0,11.21,11.27,11.21,11.27,64800.0
2013-02-13 15:20:00,11.27,11.27,11.24,11.26,112800.0,11.27,11.27,11.24,11.26,112800.0
2013-02-13 15:30:00,11.26,11.26,11.21,11.22,102800.0,11.26,11.26,11.21,11.22,102800.0
2013-02-13 15:40:00,11.22,11.28,11.22,11.25,69200.0,11.22,11.28,11.22,11.25,69200.0
2013-02-13 15:50:00,11.26,11.3,11.25,11.29,220400.0,11.26,11.3,11.25,11.29,220400.0
2013-02-14 09:30:00,11.25,11.28,11.19,11.28,22000.0,11.25,11.28,11.19,11.28,22000.0
2013-02-14 09:40:00,11.27,11.27,11.23,11.24,7200.0,11.27,11.27,11.23,11.24,7200.0
2013-02-14 09:50:00,11.22,11.22,11.16,11.16,59600.0,11.22,11.22,11.16,11.16,59600.0
2013-02-14 10:00:00,11.16,11.17,11.14,11.17,26400.0,11.16,11.17,11.14,11.17,26400.0
2013-02-14 10:10:00,11.17,11.19,11.15,11.19,14000.0,11.17,11.19,11.15,11.19,14000.0
2013-02-14 10:20:00,11.19,11.24,11.19,11.24,14800.0,11.19,11.24,11.19,11.24,14800.0
2013-02-14 10:30:00,11.24,11.31,11.24,11.3,10400.0,11.24,11.31,11.24,11.3,10400.0
2013-02-14 10:40:00,11.3,11.33,11.3,11.33,8400.0,11.3,11.33,11.3,11.33,8400.0
2013-02-14 10:50:00,11.32,11.32,11.29,11.3,16400.0,11.32,11.32,11.29,11.3,16400.0
2013-02-14 11:00:00,11.3,11.3,11.27,11.27,9200.0,11.3,11.3,11.27,11.27,9200.0
2013-02-14 11:10:00,11.26,11.26,11.22,11.23,16400.0,11.26,11.26,11.22,11.23,16400.0
2013-02-14 11:20:00,11.23,11.28,11.22,11.22,52000.0,11.23,11.28,11.22,11.22,52000.0
2013-02-14 11:30:00,11.22,11.28,11.21,11.28,143600.0,11.22,11.28,11.21,11.28,143600.0
2013-02-14 11:40:00,11.28,11.3,11.27,11.3,4400.0,11.28,11.3,11.27,11.3,4400.0
2013-02-14 11:50:00,11.3,11.32,11.3,11.31,4400.0,11.3,11.32,11.3,11.31,4400.0
2013-02-14 12:00:00,11.31,11.35,11.31,11.34,8800.0,11.31,11.35,11.31,11.34,8800.0
2013-02-14 12:10:00,11.35,11.38,11.35,11.38,18400.0,11.35,11.38,11.35,11.38,18400.0
2013-02-14 12:20:00,11.38,11.39,11.38,11.39,4800.0,11.38,11.39,11.38,11.39,4800.0
2013-02-14 12:30:00,11.38,11.4,11.34,11.35,10800.0,11.38,11.4,11.34,11.35,10800.0
2013-02-14 12:40:00,11.35,11.35,11.34,11.34,6000.0,11.35,11.35,11.34,11.34,6000.0
2013-02-14 12:50:00,11.33,11.36,11.33,11.35,17200.0,11.33,11.36,11.33,11.35,17200.0
2013-02-14 13:00:00,11.35,11.35,11.34,11.35,2000.0,11.35,11.35,11.34,11.35,2000.0
2013-02-14 13:10:00,11.36,11.36,11.35,11.35,4400.0,11.36,11.36,11.35,11.35,4400.0
2013-02-14 13:20:00,11.35,11.36,11.34,11.34,7200.0,11.35,11.36,11.34,11.34,7200.0
2013-02-14 13:30:00,11.33,11.34,11.33,11.33,4800.0,11.33,11.34,11.33,11.33,4800.0
2013-02-14 13:40:00,11.33,11.34,11.33,11.34,6800.0,11.33,11.34,11.33,11.34,6800.0
2013-02-14 13:50:00,11.34,11.38,11.31,11.35,76800.0,11.34,11.38,11.31,11.35,76800.0
2013-02-14 14:00:00,11.36,11.37,11.31,11.31,48400.0,11.36,11.37,11.31,11.31,48400.0
2013-02-14 14:10:00,11.33,11.36,11.31,11.34,36800.0,11.33,11.36,11.31,11.34,36800.0
2013-02-14 14:20:00,11.34,11.38,11.34,11.37,24000.0,11.34,11.38,11.34,11.37,24000.0
2013-02-14 14:30:00,11.38,11.38,11.32,11.32,32800.0,11.38,11.38,11.32,11.32,32800.0
2013-02-14 14:40:00,11.33,11.37,11.33,11.34,25600.0,11.33,11.37,11.33,11.34,25600.0
2013-02-14 14:50:00,11.34,11.36,11.34,11.35,20800.0,11.34,11.36,11.34,11.35,20800.0
2013-02-14 15:00:00,11.35,11.38,11.35,11.38,20400.0,11.35,11.38,11.35,11.38,20400.0
2013-02-14 15:10:00,11.38,11.4,11.38,11.39,50800.0,11.38,11.4,11.38,11.39,50800.0
2013-02-14 15:20:00,11.39,11.4,11.38,11.39,40800.0,11.39,11.4,11.38,11.39,40800.0
2013-02-14 15:30:00,11.39,11.4,11.35,11.36,56800.0,11.39,11.4,11.35,11.36,56800.0
2013-02-14 15:40:00,11.36,11.37,11.35,11.37,71600.0,11.36,11.37,11.35,11.37,71600.0
2013-02-14 15:50:00,11.36,11.38,11.35,11.38,248400.0,11.36,11.38,11.35,11.38,248400.0
2013-02-15 09:30:00,11.42,11.45,11.4,11.4,248400.0,11.42,11.45,11.4,11.4,248400.0
2013-02-15 09:40:00,11.42,11.49,11.42,11.46,44400.0,11.42,11.49,11.42,11.46,44400.0
2013-02-15 09:50:00,11.45,11.49,11.45,11.49,24800.0,11.45,11.49,11.45,11.49,24800.0
2013-02-15 10:00:00,11.49,11.5,11.49,11.49,27600.0,11.49,11.5,11.49,11.49,27600.0
2013-02-15 10:10:00,11.49,11.52,11.49,11.51,28400.0,11.49,11.52,11.49,11.51,28400.0
2013-02-15 10:20:00,11.52,11.59,11.51,11.56,34400.0,11.52,11.59,11.51,11.56,34400.0
2013-02-15 10:30:00,11.55,11.55,11.49,11.5,42800.0,11.55,11.55,11.49,11.5,42800.0
2013-02-15 10:40:00,11.5,11.53,11.5,11.53,34400.0,11.5,11.53,11.5,11.53,34400.0
2013-02-15 10:50:00,11.54,11.59,11.53,11.59,45600.0,11.54,11.59,11.53,11.59,45600.0
2013-02-15 11:00:00,11.59,11.62,11.56,11.56,85200.0,11.59,11.62,11.56,11.56,85200.0
2013-02-15 11:10:00,11.56,11.58,11.53,11.54,47200.0,11.56,11.58,11.53,11.54,47200.0
2013-02-15 11:20:00,11.54,11.54,11.52,11.53,24400.0,11.54,11.54,11.52,11.53,24400.0
2013-02-15 11:30:00,11.53,11.58,11.52,11.58,82800.0,11.53,11.58,11.52,11.58,82800.0
2013-02-15 11:40:00,11.57,11.6,11.56,11.59,58000.0,11.57,11.6,11.56,11.59,58000.0
2013-02-15 11:50:00,11.6,11.61,11.6,11.6,19200.0,11.6,11.61,11.6,11.6,19200.0
2013-02-15 12:00:00,11.6,11.61,11.54,11.59,60800.0,11.6,11.61,11.54,11.59,60800.0
2013-02-15 12:10:00,11.59,11.59,11.56,11.56,20800.0,11.59,11.59,11.56,11.56,20800.0
2013-02-15 12:20:00,11.56,11.59,11.55,11.57,58400.0,11.56,11.59,11.55,11.57,58400.0
2013-02-15 12:30:00,11.58,11.58,11.55,11.55,28800.0,11.58,11.58,11.55,11.55,28800.0
2013-02-15 12:40:00,11.55,11.55,11.52,11.52,12400.0,11.55,11.55,11.52,11.52,12400.0
2013-02-15 12:50:00,11.52,11.53,11.51,11.53,21600.0,11.52,11.53,11.51,11.53,21600.0
2013-02-15 13:00:00,11.53,11.53,11.51,11.52,27600.0,11.53,11.53,11.51,11.52,27600.0
2013-02-15 13:10:00,11.52,11.52,11.48,11.48,18400.0,11.52,11.52,11.48,11.48,18400.0
2013-02-15 13:20:00,11.47,11.47,11.44,11.44,16800.0,11.47,11.47,11.44,11.44,16800.0
2013-02-15 13:30:00,11.46,11.49,11.45,11.49,38800.0,11.46,11.49,11.45,11.49,38800.0
2013-02-15 13:40:00,11.49,11.49,11.47,11.47,6400.0,11.49,11.49,11.47,11.47,6400.0
2013-02-15 13:50:00,11.47,11.5,11.47,11.49,25600.0,11.47,11.5,11.47,11.49,25600.0
2013-02-15 14:00:00,11.51,11.51,11.47,11.49,87200.0,11.51,11.51,11.47,11.49,87200.0
2013-02-15 14:10:00,11.5,11.5,11.49,11.49,26000.0,11.5,11.5,11.49,11.49,26000.0
2013-02-15 14:20:00,11.49,11.52,11.49,11.5,28400.0,11.49,11.52,11.49,11.5,28400.0
2013-02-15 14:30:00,11.49,11.51,11.45,11.49,37200.0,11.49,11.51,11.45,11.49,37200.0
2013-02-15 14:40:00,11.49,11.49,11.46,11.46,27200.0,11.49,11.49,11.46,11.46,27200.0
2013-02-15 14:50:00,11.46,11.51,11.46,11.49,35200.0,11.46,11.51,11.46,11.49,35200.0
2013-02-15 15:00:00,11.49,11.5,11.44,11.45,44000.0,11.49,11.5,11.44,11.45,44000.0
2013-02-15 15:10:00,11.45,11.47,11.39,11.47,168800.0,11.45,11.47,11.39,11.47,168800.0
2013-02-15 15:20:00,11.47,11.5,11.47,11.5,57200.0,11.47,11.5,11.47,11.5,57200.0
2013-02-15 15:30:00,11.49,11.51,11.47,11.49,52800.0,11.49,11.51,11.47,11.49,52800.0
2013-02-15 15:40:00,11.48,11.49,11.46,11.46,26800.0,11.48,11.49,11.46,11.46,26800.0
2013-02-15 15:50:00,11.47,11.5,11.47,11.49,160000.0,11.47,11.5,11.47,11.49,160000.0
2013-02-19 09:30:00,10.95,11.5,10.89,11.5,274000.0,10.95,11.5,10.89,11.5,274000.0
2013-02-19 09:40:00,11.5,11.57,11.4,11.43,179200.0,11.5,11.57,11.4,11.43,179200.0
2013-02-19 09:50:00,11.45,11.47,11.37,11.38,65600.0,11.45,11.47,11.37,11.38,65600.0
2013-02-19 10:00:00,11.38,11.38,11.37,11.38,32400.0,11.38,11.38,11.37,11.38,32400.0
2013-02-19 10:10:00,11.38,11.47,11.37,11.47,55600.0,11.38,11.47,11.37,11.47,55600.0
2013-02-19 10:20:00,11.46,11.52,11.46,11.5,60400.0,11.46,11.52,11.46,11.5,60400.0
2013-02-19 10:30:00,11.5,11.53,11.47,11.51,139600.0,11.5,11.53,11.47,11.51,139600.0
2013-02-19 10:40:00,11.5,11.5,11.42,11.42,25200.0,11.5,11.5,11.42,11.42,25200.0
2013-02-19 10:50:00,11.41,11.44,11.41,11.44,20000.0,11.41,11.44,11.41,11.44,20000.0
2013-02-19 11:00:00,11.43,11.44,11.42,11.43,22000.0,11.43,11.44,11.42,11.43,22000.0
2013-02-19 11:10:00,11.42,11.45,11.42,11.44,19600.0,11.42,11.45,11.42,11.44,19600.0
2013-02-19 11:20:00,11.44,11.45,11.41,11.43,29600.0,11.44,11.45,11.41,11.43,29600.0
2013-02-19 11:30:00,11.42,11.42,11.4,11.41,11600.0,11.42,11.42,11.4,11.41,11600.0
2013-02-19 11:40:00,11.41,11.43,11.4,11.43,15200.0,11.41,11.43,11.4,11.43,15200.0
2013-02-19 11:50:00,11.43,11.47,11.43,11.46,20800.0,11.43,11.47,11.43,11.46,20800.0
2013-02-19 12:00:00,11.46,11.49,11.45,11.47,22800.0,11.46,11.49,11.45,11.47,22800.0
2013-02-19 12:10:00,11.48,11.48,11.47,11.47,14000.0,11.48,11.48,11.47,11.47,14000.0
2013-02-19 12:20:00,11.47,11.49,11.47,11.47,44400.0,11.47,11.49,11.47,11.47,44400.0
2013-02-19 12:30:00,11.47,11.48,11.44,11.45,20800.0,11.47,11.48,11.44,11.45,20800.0
2013-02-19 12:40:00,11.46,11.46,11.44,11.44,14400.0,11.46,11.46,11.44,11.44,14400.0
2013-02-19 12:50:00,11.44,11.45,11.44,11.44,17200.0,11.44,11.45,11.44,11.44,17200.0
2013-02-19 13:00:00,11.45,11.45,11.44,11.45,14800.0,11.45,11.45,11.44,11.45,14800.0
2013-02-19 13:10:00,11.45,11.45,11.44,11.45,9200.0,11.45,11.45,11.44,11.45,9200.0
2013-02-19 13:20:00,11.45,11.46,11.44,11.45,11600.0,11.45,11.46,11.44,11.45,11600.0
2013-02-19 13:30:00,11.45,11.47,11.45,11.47,16800.0,11.45,11.47,11.45,11.47,16800.0
2013-02-19 13:40:00,11.46,11.47,11.46,11.47,12400.0,11.46,11.47,11.46,11.47,12400.0
2013-02-19 13:50:00,11.47,11.48,11.46,11.46,30800.0,11.47,11.48,11.46,11.46,30800.0
2013-02-19 14:00:00,11.46,11.48,11.46,11.48,40000.0,11.46,11.48,11.46,11.48,40000.0
2013-02-19 14:10:00,11.47,11.48,11.47,11.48,12800.0,11.47,11.48,11.47,11.48,12800.0
2013-02-19 14:20:00,11.47,11.48,11.47,11.48,15600.0,11.47,11.48,11.47,11.48,15600.0
2013-02-19 14:30:00,11.49,11.5,11.48,11.49,61200.0,11.49,11.5,11.48,11.49,61200.0
2013-02-19 14:40:00,11.49,11.5,11.44,11.44,62400.0,11.49,11.5,11.44,11.44,62400.0
2013-02-19 14:50:00,11.43,11.43,11.42,11.42,26400.0,11.43,11.43,11.42,11.42,26400.0
2013-02-19 15:00:00,11.42,11.43,11.4,11.42,33600.0,11.42,11.43,11.4,11.42,33600.0
2013-02-19 15:10:00,11.42,11.46,11.42,11.45,21600.0,11.42,11.46,11.42,11.45,21600.0
2013-02-19 15:20:00,11.45,11.46,11.44,11.46,24000.0,11.45,11.46,11.44,11.46,24000.0
2013-02-19 15:30:00,11.46,11.49,11.46,11.48,52800.0,11.46,11.49,11.46,11.48,52800.0
2013-02-19 15:40:00,11.49,11.5,11.47,11.49,78000.0,11.49,11.5,11.47,11.49,78000.0
2013-02-19 15:50:00,11.49,11.49,11.47,11.49,129200.0,11.49,11.49,11.47,11.49,129200.0
2013-02-20 09:30:00,11.47,11.52,11.46,11.46,52000.0,11.47,11.52,11.46,11.46,52000.0
2013-02-20 09:40:00,11.46,11.48,11.42,11.45,26000.0,11.46,11.48,11.42,11.45,26000.0
2013-02-20 09:50:00,11.45,11.48,11.42,11.48,34800.0,11.45,11.48,11.42,11.48,34800.0
2013-02-20 10:00:00,11.48,11.48,11.44,11.44,8800.0,11.48,11.48,11.44,11.44,8800.0
2013-02-20 10:10:00,11.44,11.45,11.4,11.4,16000.0,11.44,11.45,11.4,11.4,16000.0
2013-02-20 10:20:00,11.4,11.45,11.39,11.44,18800.0,11.4,11.45,11.39,11.44,18800.0
2013-02-20 10:30:00,11.44,11.47,11.44,11.46,14400.0,11.44,11.47,11.44,11.46,14400.0
2013-02-20 10:40:00,11.46,11.47,11.42,11.42,18000.0,11.46,11.47,11.42,11.42,18000.0
2013-02-20 10:50:00,11.43,11.47,11.43,11.47,22800.0,11.43,11.47,11.43,11.47,22800.0
2013-02-20 11:00:00,11.47,11.47,11.45,11.45,16000.0,11.47,11.47,11.45,11.45,16000.0
2013-02-20 11:10:00,11.45,11.45,11.42,11.43,28400.0,11.45,11.45,11.42,11.43,28400.0
2013-02-20 11:20:00,11.43,11.45,11.4,11.4,14800.0,11.43,11.45,11.4,11.4,14800.0
2013-02-20 11:30:00,11.4,11.4,11.37,11.39,18800.0,11.4,11.4,11.37,11.39,18800.0
2013-02-20 11:40:00,11.38,11.4,11.37,11.37,198400.0,11.38,11.4,11.37,11.37,198400.0
2013-02-20 11:50:00,11.36,11.36,11.32,11.33,21200.0,11.36,11.36,11.32,11.33,21200.0
2013-02-20 12:00:00,11.34,11.37,11.34,11.37,29200.0,11.34,11.37,11.34,11.37,29200.0
2013-02-20 12:10:00,11.37,11.41,11.37,11.4,18400.0,11.37,11.41,11.37,11.4,18400.0
2013-02-20 12:20:00,11.39,11.4,11.38,11.38,10800.0,11.39,11.4,11.38,11.38,10800.0
2013-02-20 12:30:00,11.39,11.42,11.39,11.42,11200.0,11.39,11.42,11.39,11.42,11200.0
2013-02-20 12:40:00,11.44,11.44,11.43,11.44,6000.0,11.44,11.44,11.43,11.44,6000.0
2013-02-20 12:50:00,11.44,11.44,11.41,11.41,6800.0,11.44,11.44,11.41,11.41,6800.0
2013-02-20 13:00:00,11.41,11.41,11.39,11.41,24400.0,11.41,11.41,11.39,11.41,24400.0
2013-02-20 13:10:00,11.4,11.41,11.39,11.41,7200.0,11.4,11.41,11.39,11.41,7200.0
2013-02-20 13:20:00,11.41,11.43,11.41,11.42,9600.0,11.41,11.43,11.41,11.42,9600.0
2013-02-20 13:30:00,11.41,11.42,11.39,11.42,77600.0,11.41,11.42,11.39,11.42,77600.0
2013-02-20 13:40:00,11.42,11.46,11.41,11.45,61200.0,11.42,11.46,11.41,11.45,61200.0
2013-02-20 13:50:00,11.45,11.46,11.43,11.44,14800.0,11.45,11.46,11.43,11.44,14800.0
2013-02-20 14:00:00,11.43,11.47,11.42,11.47,35600.0,11.43,11.47,11.42,11.47,35600.0
2013-02-20 14:10:00,11.47,11.47,11.45,11.46,23600.0,11.47,11.47,11.45,11.46,23600.0
2013-02-20 14:20:00,11.45,11.46,11.43,11.45,26000.0,11.45,11.46,11.43,11.45,26000.0
2013-02-20 14:30:00,11.44,11.46,11.42,11.45,22000.0,11.44,11.46,11.42,11.45,22000.0
2013-02-20 14:40:00,11.45,11.45,11.42,11.42,12800.0,11.45,11.45,11.42,11.42,12800.0
2013-02-20 14:50:00,11.41,11.41,11.38,11.38,14800.0,11.41,11.41,11.38,11.38,14800.0
2013-02-20 15:00:00,11.38,11.38,11.35,11.35,26800.0,11.38,11.38,11.35,11.35,26800.0
2013-02-20 15:10:00,11.35,11.37,11.35,11.36,45600.0,11.35,11.37,11.35,11.36,45600.0
2013-02-20 15:20:00,11.36,11.38,11.36,11.36,43600.0,11.36,11.38,11.36,11.36,43600.0
2013-02-20 15:30:00,11.36,11.4,11.34,11.39,72400.0,11.36,11.4,11.34,11.39,72400.0
2013-02-20 15:40:00,11.39,11.4,11.34,11.36,152000.0,11.39,11.4,11.34,11.36,152000.0
2013-02-20 15:50:00,11.36,11.39,11.34,11.38,297200.0,11.36,11.39,11.34,11.38,297200.0
2013-02-21 09:30:00,11.42,11.48,11.31,11.48,92000.0,11.42,11.48,11.31,11.48,92000.0
2013-02-21 09:40:00,11.49,11.49,11.36,11.37,64000.0,11.49,11.49,11.36,11.37,64000.0
2013-02-21 09:50:00,11.36,11.38,11.33,11.34,41600.0,11.36,11.38,11.33,11.34,41600.0
2013-02-21 10:00:00,11.32,11.39,11.3,11.36,35600.0,11.32,11.39,11.3,11.36,35600.0
2013-02-21 10:10:00,11.37,11.38,11.35,11.35,16800.0,11.37,11.38,11.35,11.35,16800.0
2013-02-21 10:20:00,11.36,11.37,11.35,11.36,110000.0,11.36,11.37,11.35,11.36,110000.0
2013-02-21 10:30:00,11.35,11.35,11.26,11.26,23200.0,11.35,11.35,11.26,11.26,23200.0
2013-02-21 10:40:00,11.26,11.31,11.26,11.28,60400.0,11.26,11.31,11.26,11.28,60400.0
2013-02-21 10:50:00,11.28,11.29,11.27,11.29,16800.0,11.28,11.29,11.27,11.29,16800.0
2013-02-21 11:00:00,11.28,11.29,11.27,11.29,10800.0,11.28,11.29,11.27,11.29,10800.0
2013-02-21 11:10:00,11.29,11.3,11.26,11.26,162400.0,11.29,11.3,11.26,11.26,162400.0
2013-02-21 11:20:00,11.25,11.25,11.23,11.24,17600.0,11.25,11.25,11.23,11.24,17600.0
2013-02-21 11:30:00,11.24,11.25,11.22,11.24,10800.0,11.24,11.25,11.22,11.24,10800.0
2013-02-21 11:40:00,11.24,11.26,11.23,11.23,19600.0,11.24,11.26,11.23,11.23,19600.0
2013-02-21 11:50:00,11.23,11.24,11.22,11.22,12400.0,11.23,11.24,11.22,11.22,12400.0
2013-02-21 12:00:00,11.21,11.22,11.2,11.21,25200.0,11.21,11.22,11.2,11.21,25200.0
2013-02-21 12:10:00,11.21,11.22,11.2,11.22,31600.0,11.21,11.22,11.2,11.22,31600.0
2013-02-21 12:20:00,11.22,11.24,11.2,11.22,76800.0,11.22,11.24,11.2,11.22,76800.0
2013-02-21 12:30:00,11.23,11.23,11.22,11.23,37600.0,11.23,11.23,11.22,11.23,37600.0
2013-02-21 12:40:00,11.23,11.27,11.23,11.24,147600.0,11.23,11.27,11.23,11.24,147600.0
2013-02-21 12:50:00,11.25,11.27,11.23,11.26,31200.0,11.25,11.27,11.23,11.26,31200.0
2013-02-21 13:00:00,11.27,11.29,11.26,11.27,35600.0,11.27,11.29,11.26,11.27,35600.0
2013-02-21 13:10:00,11.28,11.29,11.27,11.29,61200.0,11.28,11.29,11.27,11.29,61200.0
2013-02-21 13:20:00,11.3,11.32,11.27,11.29,192800.0,11.3,11.32,11.27,11.29,192800.0
2013-02-21 13:30:00,11.29,11.29,11.26,11.27,43200.0,11.29,11.29,11.26,11.27,43200.0
2013-02-21 13:40:00,11.28,11.32,11.28,11.31,34000.0,11.28,11.32,11.28,11.31,34000.0
2013-02-21 13:50:00,11.31,11.33,11.31,11.33,26000.0,11.31,11.33,11.31,11.33,26000.0
2013-02-21 14:00:00,11.33,11.33,11.28,11.28,36400.0,11.33,11.33,11.28,11.28,36400.0
2013-02-21 14:10:00,11.28,11.31,11.27,11.3,110000.0,11.28,11.31,11.27,11.3,110000.0
2013-02-21 14:20:00,11.31,11.34,11.29,11.34,120000.0,11.31,11.34,11.29,11.34,120000.0
2013-02-21 14:30:00,11.34,11.34,11.33,11.33,24400.0,11.34,11.34,11.33,11.33,24400.0
2013-02-21 14:40:00,11.34,11.34,11.31,11.31,22400.0,11.34,11.34,11.31,11.31,22400.0
2013-02-21 14:50:00,11.31,11.34,11.31,11.32,24000.0,11.31,11.34,11.31,11.32,24000.0
2013-02-21 15:00:00,11.32,11.39,11.31,11.38,32800.0,11.32,11.39,11.31,11.38,32800.0
2013-02-21 15:10:00,11.37,11.39,11.36,11.36,46000.0,11.37,11.39,11.36,11.36,46000.0
2013-02-21 15:20:00,11.36,11.41,11.36,11.41,39600.0,11.36,11.41,11.36,11.41,39600.0
2013-02-21 15:30:00,11.4,11.41,11.4,11.4,52400.0,11.4,11.41,11.4,11.4,52400.0
2013-02-21 15:40:00,11.4,11.41,11.38,11.4,123600.0,11.4,11.41,11.38,11.4,123600.0
2013-02-21 15:50:00,11.4,11.45,11.4,11.44,430800.0,11.4,11.45,11.4,11.44,430800.0
2013-02-22 09:30:00,11.52,11.58,11.46,11.56,82000.0,11.52,11.58,11.46,11.56,82000.0
2013-02-22 09:40:00,11.56,11.6,11.54,11.56,60400.0,11.56,11.6,11.54,11.56,60400.0
2013-02-22 09:50:00,11.57,11.61,11.48,11.48,39600.0,11.57,11.61,11.48,11.48,39600.0
2013-02-22 10:00:00,11.49,11.5,11.44,11.45,50400.0,11.49,11.5,11.44,11.45,50400.0
2013-02-22 10:10:00,11.45,11.45,11.4,11.42,33600.0,11.45,11.45,11.4,11.42,33600.0
2013-02-22 10:20:00,11.44,11.45,11.42,11.42,18000.0,11.44,11.45,11.42,11.42,18000.0
2013-02-22 10:30:00,11.42,11.43,11.36,11.36,107200.0,11.42,11.43,11.36,11.36,107200.0
2013-02-22 10:40:00,11.36,11.4,11.35,11.35,33600.0,11.36,11.4,11.35,11.35,33600.0
2013-02-22 10:50:00,11.35,11.37,11.31,11.34,28800.0,11.35,11.37,11.31,11.34,28800.0
2013-02-22 11:00:00,11.33,11.34,11.31,11.34,36800.0,11.33,11.34,11.31,11.34,36800.0
2013-02-22 11:10:00,11.33,11.35,11.31,11.35,19200.0,11.33,11.35,11.31,11.35,19200.0
2013-02-22 11:20:00,11.36,11.37,11.36,11.37,14000.0,11.36,11.37,11.36,11.37,14000.0
2013-02-22 11:30:00,11.38,11.4,11.38,11.39,34400.0,11.38,11.4,11.38,11.39,34400.0
2013-02-22 11:40:00,11.4,11.4,11.38,11.4,6800.0,11.4,11.4,11.38,11.4,6800.0
2013-02-22 11:50:00,11.4,11.42,11.4,11.41,14400.0,11.4,11.42,11.4,11.41,14400.0
2013-02-22 12:00:00,11.41,11.42,11.4,11.41,16800.0,11.41,11.42,11.4,11.41,16800.0
2013-02-22 12:10:00,11.4,11.42,11.4,11.42,10800.0,11.4,11.42,11.4,11.42,10800.0
2013-02-22 12:20:00,11.41,11.42,11.4,11.4,11200.0,11.41,11.42,11.4,11.4,11200.0
2013-02-22 12:30:00,11.4,11.46,11.38,11.44,119600.0,11.4,11.46,11.38,11.44,119600.0
2013-02-22 12:40:00,11.44,11.47,11.44,11.46,19600.0,11.44,11.47,11.44,11.46,19600.0
2013-02-22 12:50:00,11.46,11.46,11.42,11.44,52400.0,11.46,11.46,11.42,11.44,52400.0
2013-02-22 13:00:00,11.44,11.46,11.43,11.43,84000.0,11.44,11.46,11.43,11.43,84000.0
2013-02-22 13:10:00,11.43,11.44,11.42,11.42,34400.0,11.43,11.44,11.42,11.42,34400.0
2013-02-22 13:20:00,11.42,11.43,11.41,11.43,26800.0,11.42,11.43,11.41,11.43,26800.0
2013-02-22 13:30:00,11.42,11.43,11.4,11.43,38800.0,11.42,11.43,11.4,11.43,38800.0
2013-02-22 13:40:00,11.43,11.44,11.42,11.43,13200.0,11.43,11.44,11.42,11.43,13200.0
2013-02-22 13:50:00,11.42,11.42,11.38,11.42,43600.0,11.42,11.42,11.38,11.42,43600.0
2013-02-22 14:00:00,11.43,11.43,11.37,11.38,18400.0,11.43,11.43,11.37,11.38,18400.0
2013-02-22 14:10:00,11.37,11.38,11.37,11.37,12000.0,11.37,11.38,11.37,11.37,12000.0
2013-02-22 14:20:00,11.37,11.38,11.37,11.37,16400.0,11.37,11.38,11.37,11.37,16400.0
2013-02-22 14:30:00,11.38,11.38,11.37,11.38,18000.0,11.38,11.38,11.37,11.38,18000.0
2013-02-22 14:40:00,11.38,11.38,11.36,11.37,30800.0,11.38,11.38,11.36,11.37,30800.0
2013-02-22 14:50:00,11.37,11.37,11.34,11.34,14800.0,11.37,11.37,11.34,11.34,14800.0
2013-02-22 15:00:00,11.34,11.36,11.33,11.33,30000.0,11.34,11.36,11.33,11.33,30000.0
2013-02-22 15:10:00,11.33,11.35,11.33,11.33,31200.0,11.33,11.35,11.33,11.33,31200.0
2013-02-22 15:20:00,11.32,11.33,11.3,11.33,42800.0,11.32,11.33,11.3,11.33,42800.0
2013-02-22 15:30:00,11.33,11.34,11.32,11.34,30400.0,11.33,11.34,11.32,11.34,30400.0
2013-02-22 15:40:00,11.34,11.35,11.33,11.34,48400.0,11.34,11.35,11.33,11.34,48400.0
2013-02-22 15:50:00,11.35,11.37,11.35,11.36,133200.0,11.35,11.37,11.35,11.36,133200.0
2013-02-25 09:30:00,11.41,11.48,11.41,11.44,30000.0,11.41,11.48,11.41,11.44,30000.0
2013-02-25 09:40:00,11.43,11.44,11.38,11.42,31200.0,11.43,11.44,11.38,11.42,31200.0
2013-02-25 09:50:00,11.41,11.46,11.41,11.46,14800.0,11.41,11.46,11.41,11.46,14800.0
2013-02-25 10:00:00,11.47,11.5,11.45,11.46,39200.0,11.47,11.5,11.45,11.46,39200.0
2013-02-25 10:10:00,11.45,11.47,11.43,11.47,35600.0,11.45,11.47,11.43,11.47,35600.0
2013-02-25 10:20:00,11.46,11.47,11.43,11.45,17200.0,11.46,11.47,11.43,11.45,17200.0
2013-02-25 10:30:00,11.45,11.46,11.45,11.46,31200.0,11.45,11.46,11.45,11.46,31200.0
2013-02-25 10:40:00,11.46,11.46,11.42,11.42,111600.0,11.46,11.46,11.42,11.42,111600.0
2013-02-25 10:50:00,11.39,11.4,11.34,11.36,37600.0,11.39,11.4,11.34,11.36,37600.0
2013-02-25 11:00:00,11.36,11.38,11.35,11.38,21200.0,11.36,11.38,11.35,11.38,21200.0
2013-02-25 11:10:00,11.38,11.39,11.36,11.38,20800.0,11.38,11.39,11.36,11.38,20800.0
2013-02-25 11:20:00,11.37,11.39,11.37,11.37,12400.0,11.37,11.39,11.37,11.37,12400.0
2013-02-25 11:30:00,11.38,11.38,11.34,11.35,16400.0,11.38,11.38,11.34,11.35,16400.0
2013-02-25 11:40:00,11.35,11.35,11.33,11.33,9600.0,11.35,11.35,11.33,11.33,9600.0
2013-02-25 11:50:00,11.33,11.33,11.31,11.31,10000.0,11.33,11.33,11.31,11.31,10000.0
2013-02-25 12:00:00,11.3,11.34,11.3,11.33,29200.0,11.3,11.34,11.3,11.33,29200.0
2013-02-25 12:10:00,11.33,11.34,11.3,11.31,52400.0,11.33,11.34,11.3,11.31,52400.0
2013-02-25 12:20:00,11.31,11.32,11.31,11.32,9600.0,11.31,11.32,11.31,11.32,9600.0
2013-02-25 12:30:00,11.32,11.33,11.31,11.33,14800.0,11.32,11.33,11.31,11.33,14800.0
2013-02-25 12:40:00,11.32,11.36,11.32,11.36,12400.0,11.32,11.36,11.32,11.36,12400.0
2013-02-25 12:50:00,11.36,11.38,11.36,11.38,10400.0,11.36,11.38,11.36,11.38,10400.0
2013-02-25 13:00:00,11.38,11.38,11.36,11.37,19600.0,11.38,11.38,11.36,11.37,19600.0
2013-02-25 13:10:00,11.37,11.37,11.35,11.35,9600.0,11.37,11.37,11.35,11.35,9600.0
2013-02-25 13:20:00,11.35,11.35,11.31,11.31,10400.0,11.35,11.35,11.31,11.31,10400.0
2013-02-25 13:30:00,11.31,11.32,11.29,11.29,10000.0,11.31,11.32,11.29,11.29,10000.0
2013-02-25 13:40:00,11.29,11.29,11.25,11.26,13200.0,11.29,11.29,11.25,11.26,13200.0
2013-02-25 13:50:00,11.26,11.27,11.24,11.25,15600.0,11.26,11.27,11.24,11.25,15600.0
2013-02-25 14:00:00,11.25,11.25,11.22,11.24,12000.0,11.25,11.25,11.22,11.24,12000.0
2013-02-25 14:10:00,11.25,11.26,11.24,11.25,14800.0,11.25,11.26,11.24,11.25,14800.0
2013-02-25 14:20:00,11.25,11.25,11.24,11.24,14400.0,11.25,11.25,11.24,11.24,14400.0
2013-02-25 14:30:00,11.25,11.26,11.24,11.24,15200.0,11.25,11.26,11.24,11.24,15200.0
2013-02-25 14:40:00,11.23,11.24,11.21,11.23,18400.0,11.23,11.24,11.21,11.23,18400.0
2013-02-25 14:50:00,11.23,11.26,11.22,11.24,30400.0,11.23,11.26,11.22,11.24,30400.0
2013-02-25 15:00:00,11.24,11.26,11.23,11.25,23600.0,11.24,11.26,11.23,11.25,23600.0
2013-02-25 15:10:00,11.25,11.26,11.22,11.23,29600.0,11.25,11.26,11.22,11.23,29600.0
2013-02-25 15:20:00,11.22,11.23,11.2,11.22,30000.0,11.22,11.23,11.2,11.22,30000.0
2013-02-25 15:30:00,11.22,11.23,11.17,11.17,36400.0,11.22,11.23,11.17,11.17,36400.0
2013-02-25 15:40:00,11.17,11.17,11.09,11.09,120800.0,11.17,11.17,11.09,11.09,120800.0
2013-02-25 15:50:00,11.09,11.12,11.08,11.09,188000.0,11.09,11.12,11.08,11.09,188000.0
2013-02-26 09:30:00,11.12,11.17,10.99,10.99,59600.0,11.12,11.17,10.99,10.99,59600.0
2013-02-26 09:40:00,10.99,11.0,10.85,10.86,275600.0,10.99,11.0,10.85,10.86,275600.0
2013-02-26 09:50:00,10.86,10.9,10.83,10.9,94800.0,10.86,10.9,10.83,10.9,94800.0
2013-02-26 10:00:00,10.88,10.93,10.87,10.87,96000.0,10.88,10.93,10.87,10.87,96000.0
2013-02-26 10:10:00,10.86,10.9,10.85,10.89,38800.0,10.86,10.9,10.85,10.89,38800.0
2013-02-26 10:20:00,10.88,10.89,10.83,10.84,105200.0,10.88,10.89,10.83,10.84,105200.0
2013-02-26 10:30:00,10.84,10.87,10.81,10.85,39600.0,10.84,10.87,10.81,10.85,39600.0
2013-02-26 10:40:00,10.85,10.86,10.83,10.84,33200.0,10.85,10.86,10.83,10.84,33200.0
2013-02-26 10:50:00,10.84,10.85,10.81,10.83,53200.0,10.84,10.85,10.81,10.83,53200.0
2013-02-26 11:00:00,10.82,10.82,10.8,10.81,36800.0,10.82,10.82,10.8,10.81,36800.0
2013-02-26 11:10:00,10.81,10.83,10.8,10.82,52800.0,10.81,10.83,10.8,10.82,52800.0
2013-02-26 11:20:00,10.82,10.83,10.8,10.81,38000.0,10.82,10.83,10.8,10.81,38000.0
2013-02-26 11:30:00,10.8,10.83,10.8,10.82,32400.0,10.8,10.83,10.8,10.82,32400.0
2013-02-26 11:40:00,10.82,10.83,10.79,10.8,32000.0,10.82,10.83,10.79,10.8,32000.0
2013-02-26 11:50:00,10.81,10.83,10.81,10.83,24000.0,10.81,10.83,10.81,10.83,24000.0
2013-02-26 12:00:00,10.83,10.83,10.81,10.83,35200.0,10.83,10.83,10.81,10.83,35200.0
2013-02-26 12:10:00,10.83,10.83,10.82,10.83,121200.0,10.83,10.83,10.82,10.83,121200.0
2013-02-26 12:20:00,10.83,10.91,10.83,10.91,76000.0,10.83,10.91,10.83,10.91,76000.0
2013-02-26 12:30:00,10.9,10.94,10.9,10.94,20400.0,10.9,10.94,10.9,10.94,20400.0
2013-02-26 12:40:00,10.96,10.96,10.94,10.95,12400.0,10.96,10.96,10.94,10.95,12400.0
2013-02-26 12:50:00,10.95,10.96,10.93,10.96,26400.0,10.95,10.96,10.93,10.96,26400.0
2013-02-26 13:00:00,10.96,11.0,10.96,10.98,21600.0,10.96,11.0,10.96,10.98,21600.0
2013-02-26 13:10:00,10.98,10.99,10.97,10.97,22000.0,10.98,10.99,10.97,10.97,22000.0
2013-02-26 13:20:00,10.97,10.98,10.95,10.96,19200.0,10.97,10.98,10.95,10.96,19200.0
2013-02-26 13:30:00,10.97,10.97,10.95,10.95,7200.0,10.97,10.97,10.95,10.95,7200.0
2013-02-26 13:40:00,10.95,11.02,10.95,11.01,36000.0,10.95,11.02,10.95,11.01,36000.0
2013-02-26 13:50:00,11.02,11.05,11.02,11.04,22000.0,11.02,11.05,11.02,11.04,22000.0
2013-02-26 14:00:00,11.04,11.04,11.02,11.02,16800.0,11.04,11.04,11.02,11.02,16800.0
2013-02-26 14:10:00,11.03,11.04,11.02,11.03,17600.0,11.03,11.04,11.02,11.03,17600.0
2013-02-26 14:20:00,11.02,11.04,11.02,11.03,12400.0,11.02,11.04,11.02,11.03,12400.0
2013-02-26 14:30:00,11.04,11.04,11.02,11.04,5200.0,11.04,11.04,11.02,11.04,5200.0
2013-02-26 14:40:00,11.03,11.03,11.01,11.02,10400.0,11.03,11.03,11.01,11.02,10400.0
2013-02-26 14:50:00,11.03,11.05,11.02,11.03,16400.0,11.03,11.05,11.02,11.03,16400.0
2013-02-26 15:00:00,11.02,11.06,11.02,11.06,25200.0,11.02,11.06,11.02,11.06,25200.0
2013-02-26 15:10:00,11.06,11.07,11.03,11.03,20000.0,11.06,11.07,11.03,11.03,20000.0
2013-02-26 15:20:00,11.03,11.05,11.02,11.03,43600.0,11.03,11.05,11.02,11.03,43600.0
2013-02-26 15:30:00,11.03,11.04,11.01,11.03,41600.0,11.03,11.04,11.01,11.03,41600.0
2013-02-26 15:40:00,11.03,11.06,11.01,11.03,80800.0,11.03,11.06,11.01,11.03,80800.0
2013-02-26 15:50:00,11.02,11.04,11.0,11.03,174800.0,11.02,11.04,11.0,11.03,174800.0
2013-02-27 09:30:00,11.05,11.09,11.03,11.06,24000.0,11.05,11.09,11.03,11.06,24000.0
2013-02-27 09:40:00,11.06,11.08,11.01,11.05,27200.0,11.06,11.08,11.01,11.05,27200.0
2013-02-27 09:50:00,11.05,11.15,11.05,11.15,29600.0,11.05,11.15,11.05,11.15,29600.0
2013-02-27 10:00:00,11.17,11.17,11.11,11.13,23600.0,11.17,11.17,11.11,11.13,23600.0
2013-02-27 10:10:00,11.13,11.15,11.12,11.13,13200.0,11.13,11.15,11.12,11.13,13200.0
2013-02-27 10:20:00,11.15,11.17,11.14,11.17,8800.0,11.15,11.17,11.14,11.17,8800.0
2013-02-27 10:30:00,11.17,11.2,11.16,11.2,8000.0,11.17,11.2,11.16,11.2,8000.0
2013-02-27 10:40:00,11.19,11.2,11.17,11.18,15600.0,11.19,11.2,11.17,11.18,15600.0
2013-02-27 10:50:00,11.17,11.18,11.14,11.14,20800.0,11.17,11.18,11.14,11.14,20800.0
2013-02-27 11:00:00,11.14,11.14,11.09,11.09,66800.0,11.14,11.14,11.09,11.09,66800.0
2013-02-27 11:10:00,11.1,11.11,11.09,11.1,25200.0,11.1,11.11,11.09,11.1,25200.0
2013-02-27 11:20:00,11.1,11.1,11.06,11.07,44400.0,11.1,11.1,11.06,11.07,44400.0
2013-02-27 11:30:00,11.07,11.11,11.07,11.11,33200.0,11.07,11.11,11.07,11.11,33200.0
2013-02-27 11:40:00,11.11,11.13,11.09,11.11,18000.0,11.11,11.13,11.09,11.11,18000.0
2013-02-27 11:50:00,11.11,11.13,11.1,11.12,21600.0,11.11,11.13,11.1,11.12,21600.0
2013-02-27 12:00:00,11.11,11.13,11.1,11.13,15200.0,11.11,11.13,11.1,11.13,15200.0
2013-02-27 12:10:00,11.13,11.13,11.12,11.13,6000.0,11.13,11.13,11.12,11.13,6000.0
2013-02-27 12:20:00,11.14,11.15,11.13,11.15,5600.0,11.14,11.15,11.13,11.15,5600.0
2013-02-27 12:30:00,11.14,11.2,11.14,11.2,6800.0,11.14,11.2,11.14,11.2,6800.0
2013-02-27 12:40:00,11.21,11.22,11.18,11.18,26400.0,11.21,11.22,11.18,11.18,26400.0
2013-02-27 12:50:00,11.19,11.19,11.16,11.18,12800.0,11.19,11.19,11.16,11.18,12800.0
2013-02-27 13:00:00,11.17,11.17,11.15,11.15,3600.0,11.17,11.17,11.15,11.15,3600.0
2013-02-27 13:10:00,11.15,11.17,11.14,11.16,19600.0,11.15,11.17,11.14,11.16,19600.0
2013-02-27 13:20:00,11.17,11.17,11.14,11.15,31600.0,11.17,11.17,11.14,11.15,31600.0
2013-02-27 13:30:00,11.17,11.18,11.15,11.16,12400.0,11.17,11.18,11.15,11.16,12400.0
2013-02-27 13:40:00,11.16,11.17,11.15,11.15,12800.0,11.16,11.17,11.15,11.15,12800.0
2013-02-27 13:50:00,11.15,11.18,11.15,11.17,15600.0,11.15,11.18,11.15,11.17,15600.0
2013-02-27 14:00:00,11.17,11.22,11.16,11.21,115600.0,11.17,11.22,11.16,11.21,115600.0
2013-02-27 14:10:00,11.21,11.27,11.2,11.25,36800.0,11.21,11.27,11.2,11.25,36800.0
2013-02-27 14:20:00,11.26,11.28,11.26,11.27,12800.0,11.26,11.28,11.26,11.27,12800.0
2013-02-27 14:30:00,11.27,11.27,11.26,11.27,14800.0,11.27,11.27,11.26,11.27,14800.0
2013-02-27 14:40:00,11.26,11.29,11.25,11.27,28400.0,11.26,11.29,11.25,11.27,28400.0
2013-02-27 14:50:00,11.28,11.29,11.27,11.29,10800.0,11.28,11.29,11.27,11.29,10800.0
2013-02-27 15:00:00,11.3,11.3,11.26,11.28,18400.0,11.3,11.3,11.26,11.28,18400.0
2013-02-27 15:10:00,11.28,11.31,11.27,11.28,42800.0,11.28,11.31,11.27,11.28,42800.0
2013-02-27 15:20:00,11.28,11.31,11.28,11.29,40400.0,11.28,11.31,11.28,11.29,40400.0
2013-02-27 15:30:00,11.29,11.31,11.29,11.3,51600.0,11.29,11.31,11.29,11.3,51600.0
2013-02-27 15:40:00,11.3,11.31,11.26,11.27,76400.0,11.3,11.31,11.26,11.27,76400.0
2013-02-27 15:50:00,11.27,11.3,11.23,11.24,304800.0,11.27,11.3,11.23,11.24,304800.0
2013-02-28 09:30:00,11.21,11.26,11.19,11.25,109600.0,11.21,11.26,11.19,11.25,109600.0
2013-02-28 09:40:00,11.24,11.36,11.23,11.33,43600.0,11.24,11.36,11.23,11.33,43600.0
2013-02-28 09:50:00,11.33,11.34,11.28,11.32,69600.0,11.33,11.34,11.28,11.32,69600.0
2013-02-28 10:00:00,11.33,11.35,11.29,11.31,53600.0,11.33,11.35,11.29,11.31,53600.0
2013-02-28 10:10:00,11.31,11.33,11.3,11.32,32000.0,11.31,11.33,11.3,11.32,32000.0
2013-02-28 10:20:00,11.31,11.35,11.3,11.32,23600.0,11.31,11.35,11.3,11.32,23600.0
2013-02-28 10:30:00,11.32,11.32,11.3,11.3,27600.0,11.32,11.32,11.3,11.3,27600.0
2013-02-28 10:40:00,11.3,11.33,11.26,11.3,81200.0,11.3,11.33,11.26,11.3,81200.0
2013-02-28 10:50:00,11.28,11.29,11.21,11.26,54800.0,11.28,11.29,11.21,11.26,54800.0
2013-02-28 11:00:00,11.27,11.31,11.24,11.28,82800.0,11.27,11.31,11.24,11.28,82800.0
2013-02-28 11:10:00,11.28,11.3,11.25,11.25,66800.0,11.28,11.3,11.25,11.25,66800.0
2013-02-28 11:20:00,11.25,11.28,11.25,11.28,54000.0,11.25,11.28,11.25,11.28,54000.0
2013-02-28 11:30:00,11.27,11.3,11.25,11.29,57600.0,11.27,11.3,11.25,11.29,57600.0
2013-02-28 11:40:00,11.28,11.3,11.23,11.24,44800.0,11.28,11.3,11.23,11.24,44800.0
2013-02-28 11:50:00,11.23,11.26,11.22,11.25,63600.0,11.23,11.26,11.22,11.25,63600.0
2013-02-28 12:00:00,11.26,11.27,11.24,11.26,48000.0,11.26,11.27,11.24,11.26,48000.0
2013-02-28 12:10:00,11.26,11.28,11.26,11.27,24800.0,11.26,11.28,11.26,11.27,24800.0
2013-02-28 12:20:00,11.27,11.3,11.26,11.29,28000.0,11.27,11.3,11.26,11.29,28000.0
2013-02-28 12:30:00,11.29,11.3,11.28,11.29,47600.0,11.29,11.3,11.28,11.29,47600.0
2013-02-28 12:40:00,11.29,11.31,11.28,11.31,41200.0,11.29,11.31,11.28,11.31,41200.0
2013-02-28 12:50:00,11.32,11.35,11.29,11.29,18400.0,11.32,11.35,11.29,11.29,18400.0
2013-02-28 13:00:00,11.29,11.3,11.28,11.29,14400.0,11.29,11.3,11.28,11.29,14400.0
2013-02-28 13:10:00,11.29,11.3,11.28,11.3,22800.0,11.29,11.3,11.28,11.3,22800.0
2013-02-28 13:20:00,11.3,11.3,11.28,11.3,13200.0,11.3,11.3,11.28,11.3,13200.0
2013-02-28 13:30:00,11.3,11.3,11.28,11.28,26800.0,11.3,11.3,11.28,11.28,26800.0
2013-02-28 13:40:00,11.29,11.3,11.28,11.29,17600.0,11.29,11.3,11.28,11.29,17600.0
2013-02-28 13:50:00,11.29,11.31,11.28,11.3,22000.0,11.29,11.31,11.28,11.3,22000.0
2013-02-28 14:00:00,11.3,11.32,11.3,11.32,46800.0,11.3,11.32,11.3,11.32,46800.0
2013-02-28 14:10:00,11.31,11.32,11.3,11.3,28800.0,11.31,11.32,11.3,11.3,28800.0
2013-02-28 14:20:00,11.3,11.31,11.29,11.3,42000.0,11.3,11.31,11.29,11.3,42000.0
2013-02-28 14:30:00,11.31,11.31,11.26,11.26,20800.0,11.31,11.31,11.26,11.26,20800.0
2013-02-28 14:40:00,11.26,11.29,11.25,11.26,28800.0,11.26,11.29,11.25,11.26,28800.0
2013-02-28 14:50:00,11.26,11.27,11.24,11.25,21200.0,11.26,11.27,11.24,11.25,21200.0
2013-02-28 15:00:00,11.25,11.28,11.24,11.26,54000.0,11.25,11.28,11.24,11.26,54000.0
2013-02-28 15:10:00,11.26,11.49,11.24,11.33,608800.0,11.26,11.49,11.24,11.33,608800.0
2013-02-28 15:20:00,11.33,11.39,11.29,11.33,315600.0,11.33,11.39,11.29,11.33,315600.0
2013-02-28 15:30:00,11.33,11.33,11.23,11.31,139200.0,11.33,11.33,11.23,11.31,139200.0
2013-02-28 15:40:00,11.29,11.3,11.25,11.26,136800.0,11.29,11.3,11.25,11.26,136800.0
2013-02-28 15:50:00,11.27,11.28,11.25,11.25,194800.0,11.27,11.28,11.25,11.25,194800.0
2013-03-01 09:30:00,11.2,11.28,11.2,11.25,102400.0,11.2,11.28,11.2,11.25,102400.0
2013-03-01 09:40:00,11.24,11.27,11.24,11.26,43200.0,11.24,11.27,11.24,11.26,43200.0
2013-03-01 09:50:00,11.26,11.3,11.23,11.27,32800.0,11.26,11.3,11.23,11.27,32800.0
2013-03-01 10:00:00,11.27,11.35,11.26,11.34,32400.0,11.27,11.35,11.26,11.34,32400.0
2013-03-01 10:10:00,11.32,11.4,11.31,11.32,140800.0,11.32,11.4,11.31,11.32,140800.0
2013-03-01 10:20:00,11.31,11.36,11.3,11.36,28000.0,11.31,11.36,11.3,11.36,28000.0
2013-03-01 10:30:00,11.36,11.41,11.36,11.4,38000.0,11.36,11.41,11.36,11.4,38000.0
2013-03-01 10:40:00,11.4,11.56,11.4,11.55,132400.0,11.4,11.56,11.4,11.55,132400.0
2013-03-01 10:50:00,11.54,11.55,11.53,11.54,71200.0,11.54,11.55,11.53,11.54,71200.0
2013-03-01 11:00:00,11.54,11.54,11.49,11.49,89200.0,11.54,11.54,11.49,11.49,89200.0
2013-03-01 11:10:00,11.49,11.49,11.38,11.38,29600.0,11.49,11.49,11.38,11.38,29600.0
2013-03-01 11:20:00,11.38,11.38,11.33,11.34,111600.0,11.38,11.38,11.33,11.34,111600.0
2013-03-01 11:30:00,11.35,11.35,11.3,11.32,26400.0,11.35,11.35,11.3,11.32,26400.0
2013-03-01 11:40:00,11.31,11.32,11.27,11.31,23200.0,11.31,11.32,11.27,11.31,23200.0
2013-03-01 11:50:00,11.31,11.38,11.3,11.38,88000.0,11.31,11.38,11.3,11.38,88000.0
2013-03-01 12:00:00,11.37,11.41,11.36,11.4,14000.0,11.37,11.41,11.36,11.4,14000.0
2013-03-01 12:10:00,11.42,11.43,11.38,11.41,38800.0,11.42,11.43,11.38,11.41,38800.0
2013-03-01 12:20:00,11.41,11.47,11.4,11.47,54400.0,11.41,11.47,11.4,11.47,54400.0
2013-03-01 12:30:00,11.47,11.47,11.37,11.37,76800.0,11.47,11.47,11.37,11.37,76800.0
2013-03-01 12:40:00,11.38,11.38,11.34,11.35,11600.0,11.38,11.38,11.34,11.35,11600.0
2013-03-01 12:50:00,11.35,11.36,11.32,11.35,13200.0,11.35,11.36,11.32,11.35,13200.0
2013-03-01 13:00:00,11.35,11.36,11.34,11.36,18800.0,11.35,11.36,11.34,11.36,18800.0
2013-03-01 13:10:00,11.35,11.38,11.35,11.38,14000.0,11.35,11.38,11.35,11.38,14000.0
2013-03-01 13:20:00,11.38,11.4,11.37,11.37,20800.0,11.38,11.4,11.37,11.37,20800.0
2013-03-01 13:30:00,11.38,11.38,11.35,11.38,9600.0,11.38,11.38,11.35,11.38,9600.0
2013-03-01 13:40:00,11.37,11.39,11.37,11.37,16000.0,11.37,11.39,11.37,11.37,16000.0
2013-03-01 13:50:00,11.37,11.39,11.37,11.39,25200.0,11.37,11.39,11.37,11.39,25200.0
2013-03-01 14:00:00,11.39,11.46,11.38,11.45,100400.0,11.39,11.46,11.38,11.45,100400.0
2013-03-01 14:10:00,11.46,11.47,11.44,11.45,16400.0,11.46,11.47,11.44,11.45,16400.0
2013-03-01 14:20:00,11.45,11.47,11.43,11.43,24000.0,11.45,11.47,11.43,11.43,24000.0
2013-03-01 14:30:00,11.45,11.45,11.4,11.42,14000.0,11.45,11.45,11.4,11.42,14000.0
2013-03-01 14:40:00,11.42,11.43,11.38,11.38,19600.0,11.42,11.43,11.38,11.38,19600.0
2013-03-01 14:50:00,11.37,11.38,11.35,11.37,27200.0,11.37,11.38,11.35,11.37,27200.0
2013-03-01 15:00:00,11.37,11.38,11.36,11.37,45200.0,11.37,11.38,11.36,11.37,45200.0
2013-03-01 15:10:00,11.38,11.39,11.37,11.38,31600.0,11.38,11.39,11.37,11.38,31600.0
2013-03-01 15:20:00,11.38,11.4,11.37,11.38,42400.0,11.38,11.4,11.37,11.38,42400.0
2013-03-01 15:30:00,11.38,11.43,11.38,11.43,38000.0,11.38,11.43,11.38,11.43,38000.0
2013-03-01 15:40:00,11.44,11.44,11.41,11.42,75600.0,11.44,11.44,11.41,11.42,75600.0
2013-03-01 15:50:00,11.42,11.44,11.4,11.43,182000.0,11.42,11.44,11.4,11.43,182000.0
2013-03-04 09:30:00,11.38,11.45,11.33,11.45,70400.0,11.38,11.45,11.33,11.45,70400.0
2013-03-04 09:40:00,11.45,11.49,11.4,11.44,45600.0,11.45,11.49,11.4,11.44,45600.0
2013-03-04 09:50:00,11.44,11.47,11.43,11.44,23600.0,11.44,11.47,11.43,11.44,23600.0
2013-03-04 10:00:00,11.45,11.47,11.43,11.45,48000.0,11.45,11.47,11.43,11.45,48000.0
2013-03-04 10:10:00,11.46,11.47,11.4,11.42,27200.0,11.46,11.47,11.4,11.42,27200.0
2013-03-04 10:20:00,11.41,11.42,11.4,11.41,16800.0,11.41,11.42,11.4,11.41,16800.0
2013-03-04 10:30:00,11.41,11.42,11.36,11.39,13600.0,11.41,11.42,11.36,11.39,13600.0
2013-03-04 10:40:00,11.38,11.38,11.32,11.33,68000.0,11.38,11.38,11.32,11.33,68000.0
2013-03-04 10:50:00,11.33,11.33,11.25,11.26,24800.0,11.33,11.33,11.25,11.26,24800.0
2013-03-04 11:00:00,11.25,11.26,11.24,11.26,200800.0,11.25,11.26,11.24,11.26,200800.0
2013-03-04 11:10:00,11.26,11.28,11.25,11.28,29600.0,11.26,11.28,11.25,11.28,29600.0
2013-03-04 11:20:00,11.27,11.29,11.27,11.28,18800.0,11.27,11.29,11.27,11.28,18800.0
2013-03-04 11:30:00,11.28,11.29,11.26,11.27,32400.0,11.28,11.29,11.26,11.27,32400.0
2013-03-04 11:40:00,11.27,11.29,11.27,11.27,18000.0,11.27,11.29,11.27,11.27,18000.0
2013-03-04 11:50:00,11.28,11.29,11.27,11.27,20000.0,11.28,11.29,11.27,11.27,20000.0
2013-03-04 12:00:00,11.27,11.27,11.25,11.26,84800.0,11.27,11.27,11.25,11.26,84800.0
2013-03-04 12:10:00,11.26,11.26,11.24,11.24,39600.0,11.26,11.26,11.24,11.24,39600.0
2013-03-04 12:20:00,11.24,11.25,11.24,11.24,32800.0,11.24,11.25,11.24,11.24,32800.0
2013-03-04 12:30:00,11.24,11.26,11.24,11.25,59600.0,11.24,11.26,11.24,11.25,59600.0
2013-03-04 12:40:00,11.25,11.26,11.24,11.25,46000.0,11.25,11.26,11.24,11.25,46000.0
2013-03-04 12:50:00,11.26,11.26,11.25,11.25,9200.0,11.26,11.26,11.25,11.25,9200.0
2013-03-04 13:00:00,11.25,11.25,11.24,11.24,10000.0,11.25,11.25,11.24,11.24,10000.0
2013-03-04 13:10:00,11.23,11.25,11.23,11.24,11600.0,11.23,11.25,11.23,11.24,11600.0
2013-03-04 13:20:00,11.25,11.25,11.22,11.22,30000.0,11.25,11.25,11.22,11.22,30000.0
2013-03-04 13:30:00,11.23,11.25,11.22,11.23,16800.0,11.23,11.25,11.22,11.23,16800.0
2013-03-04 13:40:00,11.23,11.23,11.2,11.23,14400.0,11.23,11.23,11.2,11.23,14400.0
2013-03-04 13:50:00,11.22,11.26,11.21,11.24,88800.0,11.22,11.26,11.21,11.24,88800.0
2013-03-04 14:00:00,11.24,11.26,11.24,11.25,30000.0,11.24,11.26,11.24,11.25,30000.0
2013-03-04 14:10:00,11.25,11.25,11.2,11.21,20000.0,11.25,11.25,11.2,11.21,20000.0
2013-03-04 14:20:00,11.21,11.22,11.21,11.22,21200.0,11.21,11.22,11.21,11.22,21200.0
2013-03-04 14:30:00,11.22,11.22,11.2,11.2,20400.0,11.22,11.22,11.2,11.2,20400.0
2013-03-04 14:40:00,11.2,11.25,11.17,11.25,58000.0,11.2,11.25,11.17,11.25,58000.0
2013-03-04 14:50:00,11.24,11.26,11.24,11.25,38000.0,11.24,11.26,11.24,11.25,38000.0
2013-03-04 15:00:00,11.25,11.27,11.24,11.24,26800.0,11.25,11.27,11.24,11.24,26800.0
2013-03-04 15:10:00,11.23,11.25,11.2,11.22,30000.0,11.23,11.25,11.2,11.22,30000.0
2013-03-04 15:20:00,11.22,11.23,11.2,11.21,32800.0,11.22,11.23,11.2,11.21,32800.0
2013-03-04 15:30:00,11.21,11.22,11.18,11.2,98800.0,11.21,11.22,11.18,11.2,98800.0
2013-03-04 15:40:00,11.2,11.2,11.17,11.17,106800.0,11.2,11.2,11.17,11.17,106800.0
2013-03-04 15:50:00,11.17,11.18,11.16,11.18,282800.0,11.17,11.18,11.16,11.18,282800.0
2013-03-05 09:30:00,11.23,11.27,11.18,11.26,24000.0,11.23,11.27,11.18,11.26,24000.0
2013-03-05 09:40:00,11.24,11.24,11.17,11.19,28000.0,11.24,11.24,11.17,11.19,28000.0
2013-03-05 09:50:00,11.23,11.26,11.22,11.24,29600.0,11.23,11.26,11.22,11.24,29600.0
2013-03-05 10:00:00,11.24,11.29,11.23,11.29,110800.0,11.24,11.29,11.23,11.29,110800.0
2013-03-05 10:10:00,11.29,11.32,11.29,11.32,10000.0,11.29,11.32,11.29,11.32,10000.0
2013-03-05 10:20:00,11.33,11.34,11.33,11.34,13200.0,11.33,11.34,11.33,11.34,13200.0
2013-03-05 10:30:00,11.35,11.38,11.33,11.37,74000.0,11.35,11.38,11.33,11.37,74000.0
2013-03-05 10:40:00,11.38,11.41,11.38,11.41,9200.0,11.38,11.41,11.38,11.41,9200.0
2013-03-05 10:50:00,11.42,11.43,11.39,11.42,8400.0,11.42,11.43,11.39,11.42,8400.0
2013-03-05 11:00:00,11.41,11.42,11.37,11.4,23200.0,11.41,11.42,11.37,11.4,23200.0
2013-03-05 11:10:00,11.4,11.4,11.39,11.4,10000.0,11.4,11.4,11.39,11.4,10000.0
2013-03-05 11:20:00,11.4,11.42,11.4,11.41,8000.0,11.4,11.42,11.4,11.41,8000.0
2013-03-05 11:30:00,11.42,11.43,11.38,11.38,16800.0,11.42,11.43,11.38,11.38,16800.0
2013-03-05 11:40:00,11.4,11.42,11.39,11.41,11600.0,11.4,11.42,11.39,11.41,11600.0
2013-03-05 11:50:00,11.41,11.42,11.4,11.4,6400.0,11.41,11.42,11.4,11.4,6400.0
2013-03-05 12:00:00,11.4,11.42,11.4,11.4,14800.0,11.4,11.42,11.4,11.4,14800.0
2013-03-05 12:10:00,11.42,11.43,11.4,11.4,20000.0,11.42,11.43,11.4,11.4,20000.0
2013-03-05 12:20:00,11.41,11.41,11.37,11.38,8800.0,11.41,11.41,11.37,11.38,8800.0
2013-03-05 12:30:00,11.37,11.37,11.32,11.32,16000.0,11.37,11.37,11.32,11.32,16000.0
2013-03-05 12:40:00,11.33,11.33,11.32,11.33,3600.0,11.33,11.33,11.32,11.33,3600.0
2013-03-05 12:50:00,11.34,11.34,11.34,11.34,16400.0,11.34,11.34,11.34,11.34,16400.0
2013-03-05 13:00:00,11.34,11.34,11.33,11.33,7600.0,11.34,11.34,11.33,11.33,7600.0
2013-03-05 13:10:00,11.33,11.34,11.33,11.34,12400.0,11.33,11.34,11.33,11.34,12400.0
2013-03-05 13:20:00,11.35,11.39,11.35,11.38,31200.0,11.35,11.39,11.35,11.38,31200.0
2013-03-05 13:30:00,11.38,11.38,11.37,11.38,7200.0,11.38,11.38,11.37,11.38,7200.0
2013-03-05 13:40:00,11.38,11.39,11.36,11.38,14400.0,11.38,11.39,11.36,11.38,14400.0
2013-03-05 13:50:00,11.38,11.38,11.35,11.37,9600.0,11.38,11.38,11.35,11.37,9600.0
2013-03-05 14:00:00,11.37,11.38,11.36,11.38,22400.0,11.37,11.38,11.36,11.38,22400.0
2013-03-05 14:10:00,11.37,11.42,11.35,11.4,39200.0,11.37,11.42,11.35,11.4,39200.0
2013-03-05 14:20:00,11.4,11.4,11.36,11.39,41200.0,11.4,11.4,11.36,11.39,41200.0
2013-03-05 14:30:00,11.39,11.4,11.37,11.4,18800.0,11.39,11.4,11.37,11.4,18800.0
2013-03-05 14:40:00,11.4,11.4,11.38,11.38,29200.0,11.4,11.4,11.38,11.38,29200.0
2013-03-05 14:50:00,11.38,11.38,11.36,11.37,29600.0,11.38,11.38,11.36,11.37,29600.0
2013-03-05 15:00:00,11.37,11.37,11.32,11.34,43600.0,11.37,11.37,11.32,11.34,43600.0
2013-03-05 15:10:00,11.34,11.34,11.3,11.3,27600.0,11.34,11.34,11.3,11.3,27600.0
2013-03-05 15:20:00,11.31,11.31,11.28,11.29,29200.0,11.31,11.31,11.28,11.29,29200.0
2013-03-05 15:30:00,11.3,11.37,11.29,11.36,44000.0,11.3,11.37,11.29,11.36,44000.0
2013-03-05 15:40:00,11.36,11.4,11.36,11.38,86400.0,11.36,11.4,11.36,11.38,86400.0
2013-03-05 15:50:00,11.38,11.38,11.34,11.36,130800.0,11.38,11.38,11.34,11.36,130800.0
2013-03-06 09:30:00,11.39,11.48,11.37,11.48,42800.0,11.39,11.48,11.37,11.48,42800.0
2013-03-06 09:40:00,11.48,11.55,11.48,11.54,27600.0,11.48,11.55,11.48,11.54,27600.0
2013-03-06 09:50:00,11.53,11.54,11.5,11.51,10800.0,11.53,11.54,11.5,11.51,10800.0
2013-03-06 10:00:00,11.53,11.53,11.46,11.46,8800.0,11.53,11.53,11.46,11.46,8800.0
2013-03-06 10:10:00,11.47,11.5,11.47,11.49,25600.0,11.47,11.5,11.47,11.49,25600.0
2013-03-06 10:20:00,11.47,11.53,11.47,11.53,87200.0,11.47,11.53,11.47,11.53,87200.0
2013-03-06 10:30:00,11.53,11.54,11.48,11.53,46000.0,11.53,11.54,11.48,11.53,46000.0
2013-03-06 10:40:00,11.52,11.64,11.52,11.63,114800.0,11.52,11.64,11.52,11.63,114800.0
2013-03-06 10:50:00,11.63,11.63,11.57,11.58,22400.0,11.63,11.63,11.57,11.58,22400.0
2013-03-06 11:00:00,11.58,11.59,11.57,11.58,20800.0,11.58,11.59,11.57,11.58,20800.0
2013-03-06 11:10:00,11.58,11.59,11.56,11.56,6400.0,11.58,11.59,11.56,11.56,6400.0
2013-03-06 11:20:00,11.54,11.55,11.54,11.55,9600.0,11.54,11.55,11.54,11.55,9600.0
2013-03-06 11:30:00,11.54,11.56,11.53,11.53,23600.0,11.54,11.56,11.53,11.53,23600.0
2013-03-06 11:40:00,11.53,11.54,11.53,11.54,4800.0,11.53,11.54,11.53,11.54,4800.0
2013-03-06 11:50:00,11.54,11.54,11.51,11.51,4400.0,11.54,11.54,11.51,11.51,4400.0
2013-03-06 12:00:00,11.51,11.51,11.5,11.5,3600.0,11.51,11.51,11.5,11.5,3600.0
2013-03-06 12:10:00,11.51,11.52,11.51,11.52,15200.0,11.51,11.52,11.51,11.52,15200.0
2013-03-06 12:20:00,11.52,11.52,11.51,11.51,14800.0,11.52,11.52,11.51,11.51,14800.0
2013-03-06 12:30:00,11.51,11.52,11.51,11.52,7200.0,11.51,11.52,11.51,11.52,7200.0
2013-03-06 12:40:00,11.52,11.53,11.51,11.51,6000.0,11.52,11.53,11.51,11.51,6000.0
2013-03-06 12:50:00,11.51,11.51,11.5,11.5,8000.0,11.51,11.51,11.5,11.5,8000.0
2013-03-06 13:00:00,11.49,11.51,11.49,11.5,17600.0,11.49,11.51,11.49,11.5,17600.0
2013-03-06 13:10:00,11.49,11.49,11.49,11.49,1600.0,11.49,11.49,11.49,11.49,1600.0
2013-03-06 13:20:00,11.49,11.49,11.49,11.49,5600.0,11.49,11.49,11.49,11.49,5600.0
2013-03-06 13:30:00,11.48,11.49,11.48,11.49,3600.0,11.48,11.49,11.48,11.49,3600.0
2013-03-06 13:40:00,11.49,11.53,11.49,11.52,14800.0,11.49,11.53,11.49,11.52,14800.0
2013-03-06 13:50:00,11.52,11.52,11.51,11.52,42000.0,11.52,11.52,11.51,11.52,42000.0
2013-03-06 14:00:00,11.52,11.53,11.49,11.49,36400.0,11.52,11.53,11.49,11.49,36400.0
2013-03-06 14:10:00,11.49,11.49,11.47,11.49,34400.0,11.49,11.49,11.47,11.49,34400.0
2013-03-06 14:20:00,11.49,11.5,11.49,11.49,10400.0,11.49,11.5,11.49,11.49,10400.0
2013-03-06 14:30:00,11.5,11.51,11.49,11.51,26000.0,11.5,11.51,11.49,11.51,26000.0
2013-03-06 14:40:00,11.51,11.51,11.49,11.51,23200.0,11.51,11.51,11.49,11.51,23200.0
2013-03-06 14:50:00,11.52,11.52,11.51,11.52,13200.0,11.52,11.52,11.51,11.52,13200.0
2013-03-06 15:00:00,11.52,11.52,11.49,11.52,47600.0,11.52,11.52,11.49,11.52,47600.0
2013-03-06 15:10:00,11.53,11.54,11.51,11.52,38000.0,11.53,11.54,11.51,11.52,38000.0
2013-03-06 15:20:00,11.51,11.52,11.51,11.51,74400.0,11.51,11.52,11.51,11.51,74400.0
2013-03-06 15:30:00,11.52,11.52,11.47,11.48,38400.0,11.52,11.52,11.47,11.48,38400.0
2013-03-06 15:40:00,11.48,11.5,11.47,11.49,56800.0,11.48,11.5,11.47,11.49,56800.0
2013-03-06 15:50:00,11.49,11.52,11.49,11.51,118800.0,11.49,11.52,11.49,11.51,118800.0
2013-03-07 09:30:00,11.52,11.63,11.52,11.62,73200.0,11.52,11.63,11.52,11.62,73200.0
2013-03-07 09:40:00,11.63,11.63,11.61,11.62,10400.0,11.63,11.63,11.61,11.62,10400.0
2013-03-07 09:50:00,11.63,11.63,11.61,11.61,24400.0,11.63,11.63,11.61,11.61,24400.0
2013-03-07 10:00:00,11.62,11.62,11.55,11.55,21600.0,11.62,11.62,11.55,11.55,21600.0
2013-03-07 10:10:00,11.55,11.56,11.53,11.55,26000.0,11.55,11.56,11.53,11.55,26000.0
2013-03-07 10:20:00,11.55,11.57,11.54,11.56,36800.0,11.55,11.57,11.54,11.56,36800.0
2013-03-07 10:30:00,11.56,11.58,11.55,11.56,24400.0,11.56,11.58,11.55,11.56,24400.0
2013-03-07 10:40:00,11.56,11.58,11.56,11.57,17200.0,11.56,11.58,11.56,11.57,17200.0
2013-03-07 10:50:00,11.57,11.61,11.56,11.58,28000.0,11.57,11.61,11.56,11.58,28000.0
2013-03-07 11:00:00,11.57,11.59,11.56,11.58,28400.0,11.57,11.59,11.56,11.58,28400.0
2013-03-07 11:10:00,11.59,11.62,11.58,11.62,64400.0,11.59,11.62,11.58,11.62,64400.0
2013-03-07 11:20:00,11.61,11.63,11.61,11.63,14000.0,11.61,11.63,11.61,11.63,14000.0
2013-03-07 11:30:00,11.63,11.63,11.62,11.62,60400.0,11.63,11.63,11.62,11.62,60400.0
2013-03-07 11:40:00,11.62,11.65,11.62,11.63,24400.0,11.62,11.65,11.62,11.63,24400.0
2013-03-07 11:50:00,11.64,11.64,11.62,11.62,29200.0,11.64,11.64,11.62,11.62,29200.0
2013-03-07 12:00:00,11.63,11.67,11.62,11.67,20800.0,11.63,11.67,11.62,11.67,20800.0
2013-03-07 12:10:00,11.67,11.67,11.63,11.63,28400.0,11.67,11.67,11.63,11.63,28400.0
2013-03-07 12:20:00,11.64,11.66,11.64,11.66,32800.0,11.64,11.66,11.64,11.66,32800.0
2013-03-07 12:30:00,11.66,11.66,11.65,11.66,16400.0,11.66,11.66,11.65,11.66,16400.0
2013-03-07 12:40:00,11.66,11.7,11.62,11.67,242400.0,11.66,11.7,11.62,11.67,242400.0
2013-03-07 12:50:00,11.67,11.7,11.67,11.69,162800.0,11.67,11.7,11.67,11.69,162800.0
2013-03-07 13:00:00,11.69,11.69,11.65,11.66,108000.0,11.69,11.69,11.65,11.66,108000.0
2013-03-07 13:10:00,11.65,11.66,11.63,11.65,67200.0,11.65,11.66,11.63,11.65,67200.0
2013-03-07 13:20:00,11.65,11.71,11.65,11.71,24400.0,11.65,11.71,11.65,11.71,24400.0
2013-03-07 13:30:00,11.71,11.73,11.7,11.71,27600.0,11.71,11.73,11.7,11.71,27600.0
2013-03-07 13:40:00,11.71,11.74,11.7,11.74,102400.0,11.71,11.74,11.7,11.74,102400.0
2013-03-07 13:50:00,11.74,11.77,11.74,11.75,77600.0,11.74,11.77,11.74,11.75,77600.0
2013-03-07 14:00:00,11.75,11.75,11.72,11.73,84400.0,11.75,11.75,11.72,11.73,84400.0
2013-03-07 14:10:00,11.72,11.79,11.72,11.78,72800.0,11.72,11.79,11.72,11.78,72800.0
2013-03-07 14:20:00,11.78,11.8,11.78,11.79,69600.0,11.78,11.8,11.78,11.79,69600.0
2013-03-07 14:30:00,11.78,11.78,11.73,11.73,124800.0,11.78,11.78,11.73,11.73,124800.0
2013-03-07 14:40:00,11.73,11.74,11.68,11.68,60000.0,11.73,11.74,11.68,11.68,60000.0
2013-03-07 14:50:00,11.68,11.69,11.68,11.69,39600.0,11.68,11.69,11.68,11.69,39600.0
2013-03-07 15:00:00,11.69,11.69,11.68,11.69,44000.0,11.69,11.69,11.68,11.69,44000.0
2013-03-07 15:10:00,11.68,11.7,11.68,11.69,42400.0,11.68,11.7,11.68,11.69,42400.0
2013-03-07 15:20:00,11.69,11.7,11.67,11.68,152800.0,11.69,11.7,11.67,11.68,152800.0
2013-03-07 15:30:00,11.68,11.69,11.68,11.68,64800.0,11.68,11.69,11.68,11.68,64800.0
2013-03-07 15:40:00,11.69,11.73,11.68,11.73,108000.0,11.69,11.73,11.68,11.73,108000.0
2013-03-07 15:50:00,11.73,11.76,11.72,11.75,212000.0,11.73,11.76,11.72,11.75,212000.0
2013-03-08 09:30:00,11.87,11.87,11.83,11.86,53600.0,11.87,11.87,11.83,11.86,53600.0
2013-03-08 09:40:00,11.85,11.95,11.84,11.92,106800.0,11.85,11.95,11.84,11.92,106800.0
2013-03-08 09:50:00,11.92,12.0,11.9,11.96,66800.0,11.92,12.0,11.9,11.96,66800.0
2013-03-08 10:00:00,11.96,11.97,11.93,11.93,28000.0,11.96,11.97,11.93,11.93,28000.0
2013-03-08 10:10:00,11.92,11.92,11.87,11.91,32000.0,11.92,11.92,11.87,11.91,32000.0
2013-03-08 10:20:00,11.91,11.92,11.87,11.88,87200.0,11.91,11.92,11.87,11.88,87200.0
2013-03-08 10:30:00,11.88,11.91,11.87,11.88,127200.0,11.88,11.91,11.87,11.88,127200.0
2013-03-08 10:40:00,11.88,11.9,11.88,11.9,78000.0,11.88,11.9,11.88,11.9,78000.0
2013-03-08 10:50:00,11.89,11.89,11.86,11.88,20400.0,11.89,11.89,11.86,11.88,20400.0
2013-03-08 11:00:00,11.87,11.94,11.85,11.93,32800.0,11.87,11.94,11.85,11.93,32800.0
2013-03-08 11:10:00,11.92,11.99,11.92,11.99,79200.0,11.92,11.99,11.92,11.99,79200.0
2013-03-08 11:20:00,11.98,12.06,11.98,12.04,67200.0,11.98,12.06,11.98,12.04,67200.0
2013-03-08 11:30:00,12.02,12.06,12.01,12.04,81200.0,12.02,12.06,12.01,12.04,81200.0
2013-03-08 11:40:00,12.05,12.14,12.04,12.12,90000.0,12.05,12.14,12.04,12.12,90000.0
2013-03-08 11:50:00,12.12,12.12,12.03,12.04,58800.0,12.12,12.12,12.03,12.04,58800.0
2013-03-08 12:00:00,12.03,12.08,12.03,12.04,156800.0,12.03,12.08,12.03,12.04,156800.0
2013-03-08 12:10:00,12.04,12.04,11.95,11.97,98400.0,12.04,12.04,11.95,11.97,98400.0
2013-03-08 12:20:00,11.97,11.97,11.94,11.95,50000.0,11.97,11.97,11.94,11.95,50000.0
2013-03-08 12:30:00,11.95,11.97,11.94,11.96,53200.0,11.95,11.97,11.94,11.96,53200.0
2013-03-08 12:40:00,11.96,11.97,11.93,11.95,50000.0,11.96,11.97,11.93,11.95,50000.0
2013-03-08 12:50:00,11.94,11.97,11.94,11.96,43600.0,11.94,11.97,11.94,11.96,43600.0
2013-03-08 13:00:00,11.96,12.05,11.93,12.05,154000.0,11.96,12.05,11.93,12.05,154000.0
2013-03-08 13:10:00,12.04,12.05,12.0,12.0,178800.0,12.04,12.05,12.0,12.0,178800.0
2013-03-08 13:20:00,12.0,12.01,11.95,11.97,30000.0,12.0,12.01,11.95,11.97,30000.0
2013-03-08 13:30:00,11.96,11.96,11.93,11.94,18400.0,11.96,11.96,11.93,11.94,18400.0
2013-03-08 13:40:00,11.94,11.99,11.92,11.99,57200.0,11.94,11.99,11.92,11.99,57200.0
2013-03-08 13:50:00,11.98,11.98,11.92,11.92,55600.0,11.98,11.98,11.92,11.92,55600.0
2013-03-08 14:00:00,11.92,11.95,11.91,11.95,592000.0,11.92,11.95,11.91,11.95,592000.0
2013-03-08 14:10:00,11.95,11.98,11.94,11.95,54000.0,11.95,11.98,11.94,11.95,54000.0
2013-03-08 14:20:00,11.95,11.95,11.94,11.95,71200.0,11.95,11.95,11.94,11.95,71200.0
2013-03-08 14:30:00,11.95,11.97,11.94,11.96,57600.0,11.95,11.97,11.94,11.96,57600.0
2013-03-08 14:40:00,11.96,11.98,11.95,11.95,72800.0,11.96,11.98,11.95,11.95,72800.0
2013-03-08 14:50:00,11.95,11.95,11.9,11.9,74400.0,11.95,11.95,11.9,11.9,74400.0
2013-03-08 15:00:00,11.9,11.94,11.9,11.94,97600.0,11.9,11.94,11.9,11.94,97600.0
2013-03-08 15:10:00,11.94,11.99,11.94,11.98,89600.0,11.94,11.99,11.94,11.98,89600.0
2013-03-08 15:20:00,11.98,11.99,11.94,11.96,90400.0,11.98,11.99,11.94,11.96,90400.0
2013-03-08 15:30:00,11.96,11.97,11.94,11.96,110000.0,11.96,11.97,11.94,11.96,110000.0
2013-03-08 15:40:00,11.96,11.98,11.95,11.96,196000.0,11.96,11.98,11.95,11.96,196000.0
2013-03-08 15:50:00,11.96,12.0,11.96,11.98,346800.0,11.96,12.0,11.96,11.98,346800.0
2013-03-11 09:30:00,11.9,11.97,11.84,11.84,52400.0,11.9,11.97,11.84,11.84,52400.0
2013-03-11 09:40:00,11.84,11.87,11.77,11.87,44000.0,11.84,11.87,11.77,11.87,44000.0
2013-03-11 09:50:00,11.88,11.88,11.82,11.82,11600.0,11.88,11.88,11.82,11.82,11600.0
2013-03-11 10:00:00,11.83,11.9,11.82,11.9,27200.0,11.83,11.9,11.82,11.9,27200.0
2013-03-11 10:10:00,11.88,11.9,11.84,11.84,22800.0,11.88,11.9,11.84,11.84,22800.0
2013-03-11 10:20:00,11.83,11.84,11.79,11.8,22800.0,11.83,11.84,11.79,11.8,22800.0
2013-03-11 10:30:00,11.81,11.88,11.8,11.83,256800.0,11.81,11.88,11.8,11.83,256800.0
2013-03-11 10:40:00,11.82,11.83,11.81,11.82,24000.0,11.82,11.83,11.81,11.82,24000.0
2013-03-11 10:50:00,11.81,11.82,11.79,11.82,38000.0,11.81,11.82,11.79,11.82,38000.0
2013-03-11 11:00:00,11.81,11.86,11.81,11.84,57600.0,11.81,11.86,11.81,11.84,57600.0
2013-03-11 11:10:00,11.83,11.88,11.83,11.87,45200.0,11.83,11.88,11.83,11.87,45200.0
2013-03-11 11:20:00,11.88,11.88,11.85,11.85,17200.0,11.88,11.88,11.85,11.85,17200.0
2013-03-11 11:30:00,11.85,11.88,11.85,11.88,19200.0,11.85,11.88,11.85,11.88,19200.0
2013-03-11 11:40:00,11.88,11.89,11.88,11.88,10800.0,11.88,11.89,11.88,11.88,10800.0
2013-03-11 11:50:00,11.88,11.88,11.86,11.86,13200.0,11.88,11.88,11.86,11.86,13200.0
2013-03-11 12:00:00,11.87,11.88,11.86,11.87,10800.0,11.87,11.88,11.86,11.87,10800.0
2013-03-11 12:10:00,11.87,11.88,11.81,11.86,154400.0,11.87,11.88,11.81,11.86,154400.0
2013-03-11 12:20:00,11.87,11.88,11.86,11.88,25600.0,11.87,11.88,11.86,11.88,25600.0
2013-03-11 12:30:00,11.88,11.88,11.86,11.86,14400.0,11.88,11.88,11.86,11.86,14400.0
2013-03-11 12:40:00,11.86,11.86,11.84,11.86,16400.0,11.86,11.86,11.84,11.86,16400.0
2013-03-11 12:50:00,11.86,11.9,11.86,11.9,24400.0,11.86,11.9,11.86,11.9,24400.0
2013-03-11 13:00:00,11.9,11.93,11.9,11.93,31200.0,11.9,11.93,11.9,11.93,31200.0
2013-03-11 13:10:00,11.92,11.93,11.91,11.92,19600.0,11.92,11.93,11.91,11.92,19600.0
2013-03-11 13:20:00,11.9,11.92,11.9,11.91,10800.0,11.9,11.92,11.9,11.91,10800.0
2013-03-11 13:30:00,11.89,11.9,11.89,11.9,6800.0,11.89,11.9,11.89,11.9,6800.0
2013-03-11 13:40:00,11.91,11.91,11.86,11.86,8800.0,11.91,11.91,11.86,11.86,8800.0
2013-03-11 13:50:00,11.86,11.86,11.82,11.82,16400.0,11.86,11.86,11.82,11.82,16400.0
2013-03-11 14:00:00,11.83,11.9,11.83,11.9,50800.0,11.83,11.9,11.83,11.9,50800.0
2013-03-11 14:10:00,11.9,11.9,11.88,11.88,22800.0,11.9,11.9,11.88,11.88,22800.0
2013-03-11 14:20:00,11.88,11.88,11.84,11.85,11600.0,11.88,11.88,11.84,11.85,11600.0
2013-03-11 14:30:00,11.84,11.87,11.83,11.87,26400.0,11.84,11.87,11.83,11.87,26400.0
2013-03-11 14:40:00,11.87,11.88,11.86,11.87,16400.0,11.87,11.88,11.86,11.87,16400.0
2013-03-11 14:50:00,11.85,11.87,11.85,11.85,10800.0,11.85,11.87,11.85,11.85,10800.0
2013-03-11 15:00:00,11.85,11.87,11.83,11.86,28800.0,11.85,11.87,11.83,11.86,28800.0
2013-03-11 15:10:00,11.86,11.9,11.86,11.89,66000.0,11.86,11.9,11.86,11.89,66000.0
2013-03-11 15:20:00,11.9,11.9,11.86,11.87,55200.0,11.9,11.9,11.86,11.87,55200.0
2013-03-11 15:30:00,11.87,11.89,11.86,11.89,43200.0,11.87,11.89,11.86,11.89,43200.0
2013-03-11 15:40:00,11.88,11.88,11.83,11.84,132400.0,11.88,11.88,11.83,11.84,132400.0
2013-03-11 15:50:00,11.84,11.85,11.82,11.85,146000.0,11.84,11.85,11.82,11.85,146000.0
2013-03-12 09:30:00,11.78,11.86,11.76,11.76,54400.0,11.78,11.86,11.76,11.76,54400.0
2013-03-12 09:40:00,11.76,11.84,11.76,11.81,25200.0,11.76,11.84,11.76,11.81,25200.0
2013-03-12 09:50:00,11.81,11.88,11.81,11.88,17600.0,11.81,11.88,11.81,11.88,17600.0
2013-03-12 10:00:00,11.88,11.91,11.85,11.88,28400.0,11.88,11.91,11.85,11.88,28400.0
2013-03-12 10:10:00,11.87,11.89,11.83,11.83,8800.0,11.87,11.89,11.83,11.83,8800.0
2013-03-12 10:20:00,11.83,11.85,11.82,11.83,26000.0,11.83,11.85,11.82,11.83,26000.0
2013-03-12 10:30:00,11.84,11.85,11.82,11.85,27200.0,11.84,11.85,11.82,11.85,27200.0
2013-03-12 10:40:00,11.85,11.86,11.85,11.85,12000.0,11.85,11.86,11.85,11.85,12000.0
2013-03-12 10:50:00,11.85,11.85,11.77,11.78,154400.0,11.85,11.85,11.77,11.78,154400.0
2013-03-12 11:00:00,11.77,11.79,11.77,11.78,23600.0,11.77,11.79,11.77,11.78,23600.0
2013-03-12 11:10:00,11.78,11.8,11.76,11.78,58000.0,11.78,11.8,11.76,11.78,58000.0
2013-03-12 11:20:00,11.78,11.8,11.78,11.8,15600.0,11.78,11.8,11.78,11.8,15600.0
2013-03-12 11:30:00,11.8,11.82,11.8,11.82,9200.0,11.8,11.82,11.8,11.82,9200.0
2013-03-12 11:40:00,11.81,11.81,11.77,11.77,24000.0,11.81,11.81,11.77,11.77,24000.0
2013-03-12 11:50:00,11.77,11.78,11.74,11.76,38800.0,11.77,11.78,11.74,11.76,38800.0
2013-03-12 12:00:00,11.76,11.76,11.74,11.74,11200.0,11.76,11.76,11.74,11.74,11200.0
2013-03-12 12:10:00,11.74,11.75,11.74,11.75,14000.0,11.74,11.75,11.74,11.75,14000.0
2013-03-12 12:20:00,11.74,11.74,11.72,11.72,7200.0,11.74,11.74,11.72,11.72,7200.0
2013-03-12 12:30:00,11.71,11.76,11.71,11.75,14800.0,11.71,11.76,11.71,11.75,14800.0
2013-03-12 12:40:00,11.75,11.76,11.74,11.75,11600.0,11.75,11.76,11.74,11.75,11600.0
2013-03-12 12:50:00,11.75,11.75,11.74,11.75,11600.0,11.75,11.75,11.74,11.75,11600.0
2013-03-12 13:00:00,11.75,11.76,11.74,11.76,22000.0,11.75,11.76,11.74,11.76,22000.0
2013-03-12 13:10:00,11.75,11.76,11.74,11.74,17200.0,11.75,11.76,11.74,11.74,17200.0
2013-03-12 13:20:00,11.74,11.74,11.72,11.73,16400.0,11.74,11.74,11.72,11.73,16400.0
2013-03-12 13:30:00,11.73,11.73,11.67,11.68,41200.0,11.73,11.73,11.67,11.68,41200.0
2013-03-12 13:40:00,11.68,11.72,11.68,11.7,59600.0,11.68,11.72,11.68,11.7,59600.0
2013-03-12 13:50:00,11.71,11.71,11.62,11.64,132400.0,11.71,11.71,11.62,11.64,132400.0
2013-03-12 14:00:00,11.65,11.7,11.62,11.69,53200.0,11.65,11.7,11.62,11.69,53200.0
2013-03-12 14:10:00,11.69,11.72,11.68,11.72,27200.0,11.69,11.72,11.68,11.72,27200.0
2013-03-12 14:20:00,11.72,11.74,11.72,11.74,19200.0,11.72,11.74,11.72,11.74,19200.0
2013-03-12 14:30:00,11.76,11.77,11.72,11.74,18000.0,11.76,11.77,11.72,11.74,18000.0
2013-03-12 14:40:00,11.74,11.76,11.73,11.74,19200.0,11.74,11.76,11.73,11.74,19200.0
2013-03-12 14:50:00,11.74,11.75,11.72,11.72,18400.0,11.74,11.75,11.72,11.72,18400.0
2013-03-12 15:00:00,11.72,11.74,11.65,11.66,82000.0,11.72,11.74,11.65,11.66,82000.0
2013-03-12 15:10:00,11.67,11.69,11.66,11.68,69600.0,11.67,11.69,11.66,11.68,69600.0
2013-03-12 15:20:00,11.68,11.69,11.65,11.65,93200.0,11.68,11.69,11.65,11.65,93200.0
2013-03-12 15:30:00,11.65,11.66,11.63,11.63,102800.0,11.65,11.66,11.63,11.63,102800.0
2013-03-12 15:40:00,11.63,11.65,11.62,11.63,243200.0,11.63,11.65,11.62,11.63,243200.0
2013-03-12 15:50:00,11.63,11.65,11.59,11.6,758000.0,11.63,11.65,11.59,11.6,758000.0
2013-03-13 09:30:00,11.63,11.66,11.63,11.65,22400.0,11.63,11.66,11.63,11.65,22400.0
2013-03-13 09:40:00,11.63,11.74,11.61,11.72,79200.0,11.63,11.74,11.61,11.72,79200.0
2013-03-13 09:50:00,11.7,11.7,11.63,11.64,28000.0,11.7,11.7,11.63,11.64,28000.0
2013-03-13 10:00:00,11.64,11.65,11.61,11.63,38000.0,11.64,11.65,11.61,11.63,38000.0
2013-03-13 10:10:00,11.63,11.68,11.63,11.67,40800.0,11.63,11.68,11.63,11.67,40800.0
2013-03-13 10:20:00,11.66,11.68,11.65,11.68,27600.0,11.66,11.68,11.65,11.68,27600.0
2013-03-13 10:30:00,11.68,11.68,11.62,11.66,29200.0,11.68,11.68,11.62,11.66,29200.0
2013-03-13 10:40:00,11.65,11.66,11.64,11.65,19200.0,11.65,11.66,11.64,11.65,19200.0
2013-03-13 10:50:00,11.65,11.67,11.62,11.67,12400.0,11.65,11.67,11.62,11.67,12400.0
2013-03-13 11:00:00,11.67,11.69,11.66,11.66,26400.0,11.67,11.69,11.66,11.66,26400.0
2013-03-13 11:10:00,11.66,11.68,11.65,11.68,16800.0,11.66,11.68,11.65,11.68,16800.0
2013-03-13 11:20:00,11.68,11.71,11.67,11.7,28000.0,11.68,11.71,11.67,11.7,28000.0
2013-03-13 11:30:00,11.72,11.74,11.71,11.74,20000.0,11.72,11.74,11.71,11.74,20000.0
2013-03-13 11:40:00,11.74,11.74,11.69,11.7,20000.0,11.74,11.74,11.69,11.7,20000.0
2013-03-13 11:50:00,11.7,11.71,11.64,11.66,44000.0,11.7,11.71,11.64,11.66,44000.0
2013-03-13 12:00:00,11.65,11.7,11.64,11.67,136800.0,11.65,11.7,11.64,11.67,136800.0
2013-03-13 12:10:00,11.66,11.73,11.65,11.72,18000.0,11.66,11.73,11.65,11.72,18000.0
2013-03-13 12:20:00,11.74,11.78,11.74,11.78,30400.0,11.74,11.78,11.74,11.78,30400.0
2013-03-13 12:30:00,11.78,11.81,11.77,11.81,26000.0,11.78,11.81,11.77,11.81,26000.0
2013-03-13 12:40:00,11.81,11.82,11.79,11.8,80400.0,11.81,11.82,11.79,11.8,80400.0
2013-03-13 12:50:00,11.79,11.8,11.77,11.77,21600.0,11.79,11.8,11.77,11.77,21600.0
2013-03-13 13:00:00,11.77,11.79,11.76,11.79,26400.0,11.77,11.79,11.76,11.79,26400.0
2013-03-13 13:10:00,11.79,11.79,11.76,11.76,23200.0,11.79,11.79,11.76,11.76,23200.0
2013-03-13 13:20:00,11.76,11.76,11.75,11.76,22000.0,11.76,11.76,11.75,11.76,22000.0
2013-03-13 13:30:00,11.76,11.77,11.74,11.77,28400.0,11.76,11.77,11.74,11.77,28400.0
2013-03-13 13:40:00,11.76,11.77,11.75,11.76,36800.0,11.76,11.77,11.75,11.76,36800.0
2013-03-13 13:50:00,11.76,11.77,11.74,11.75,26800.0,11.76,11.77,11.74,11.75,26800.0
2013-03-13 14:00:00,11.75,11.79,11.75,11.78,30800.0,11.75,11.79,11.75,11.78,30800.0
2013-03-13 14:10:00,11.78,11.81,11.77,11.8,16000.0,11.78,11.81,11.77,11.8,16000.0
2013-03-13 14:20:00,11.81,11.81,11.79,11.8,18800.0,11.81,11.81,11.79,11.8,18800.0
2013-03-13 14:30:00,11.8,11.8,11.78,11.79,23600.0,11.8,11.8,11.78,11.79,23600.0
2013-03-13 14:40:00,11.8,11.81,11.78,11.78,34000.0,11.8,11.81,11.78,11.78,34000.0
2013-03-13 14:50:00,11.78,11.8,11.77,11.77,33600.0,11.78,11.8,11.77,11.77,33600.0
2013-03-13 15:00:00,11.77,11.78,11.72,11.73,42800.0,11.77,11.78,11.72,11.73,42800.0
2013-03-13 15:10:00,11.73,11.75,11.72,11.74,30000.0,11.73,11.75,11.72,11.74,30000.0
2013-03-13 15:20:00,11.74,11.76,11.74,11.76,56000.0,11.74,11.76,11.74,11.76,56000.0
2013-03-13 15:30:00,11.74,11.76,11.74,11.74,60800.0,11.74,11.76,11.74,11.74,60800.0
2013-03-13 15:40:00,11.74,11.79,11.74,11.75,109600.0,11.74,11.79,11.74,11.75,109600.0
2013-03-13 15:50:00,11.75,11.77,11.75,11.76,139200.0,11.75,11.77,11.75,11.76,139200.0
2013-03-14 09:30:00,11.52,11.52,11.27,11.41,410400.0,11.52,11.52,11.27,11.41,410400.0
2013-03-14 09:40:00,11.42,11.44,11.35,11.41,285600.0,11.42,11.44,11.35,11.41,285600.0
2013-03-14 09:50:00,11.41,11.53,11.41,11.51,189600.0,11.41,11.53,11.41,11.51,189600.0
2013-03-14 10:00:00,11.51,11.52,11.44,11.48,116400.0,11.51,11.52,11.44,11.48,116400.0
2013-03-14 10:10:00,11.47,11.51,11.43,11.5,189200.0,11.47,11.51,11.43,11.5,189200.0
2013-03-14 10:20:00,11.49,11.49,11.37,11.37,54400.0,11.49,11.49,11.37,11.37,54400.0
2013-03-14 10:30:00,11.36,11.39,11.34,11.39,69200.0,11.36,11.39,11.34,11.39,69200.0
2013-03-14 10:40:00,11.39,11.4,11.29,11.3,59600.0,11.39,11.4,11.29,11.3,59600.0
2013-03-14 10:50:00,11.3,11.32,11.24,11.25,41600.0,11.3,11.32,11.24,11.25,41600.0
2013-03-14 11:00:00,11.25,11.31,11.25,11.28,64400.0,11.25,11.31,11.25,11.28,64400.0
2013-03-14 11:10:00,11.29,11.29,11.23,11.24,41200.0,11.29,11.29,11.23,11.24,41200.0
2013-03-14 11:20:00,11.24,11.24,11.19,11.2,68400.0,11.24,11.24,11.19,11.2,68400.0
2013-03-14 11:30:00,11.2,11.24,11.2,11.23,79200.0,11.2,11.24,11.2,11.23,79200.0
2013-03-14 11:40:00,11.23,11.3,11.2,11.26,82400.0,11.23,11.3,11.2,11.26,82400.0
2013-03-14 11:50:00,11.26,11.27,11.22,11.22,45600.0,11.26,11.27,11.22,11.22,45600.0
2013-03-14 12:00:00,11.22,11.23,11.16,11.16,174400.0,11.22,11.23,11.16,11.16,174400.0
2013-03-14 12:10:00,11.16,11.2,11.15,11.19,60000.0,11.16,11.2,11.15,11.19,60000.0
2013-03-14 12:20:00,11.2,11.24,11.18,11.24,76000.0,11.2,11.24,11.18,11.24,76000.0
2013-03-14 12:30:00,11.24,11.26,11.22,11.24,24000.0,11.24,11.26,11.22,11.24,24000.0
2013-03-14 12:40:00,11.24,11.24,11.2,11.21,24800.0,11.24,11.24,11.2,11.21,24800.0
2013-03-14 12:50:00,11.21,11.27,11.21,11.26,19600.0,11.21,11.27,11.21,11.26,19600.0
2013-03-14 13:00:00,11.27,11.29,11.25,11.29,26800.0,11.27,11.29,11.25,11.29,26800.0
2013-03-14 13:10:00,11.29,11.29,11.24,11.26,27600.0,11.29,11.29,11.24,11.26,27600.0
2013-03-14 13:20:00,11.26,11.27,11.23,11.23,39200.0,11.26,11.27,11.23,11.23,39200.0
2013-03-14 13:30:00,11.22,11.24,11.21,11.23,38000.0,11.22,11.24,11.21,11.23,38000.0
2013-03-14 13:40:00,11.23,11.26,11.23,11.24,57200.0,11.23,11.26,11.23,11.24,57200.0
2013-03-14 13:50:00,11.25,11.28,11.23,11.23,77200.0,11.25,11.28,11.23,11.23,77200.0
2013-03-14 14:00:00,11.22,11.3,11.22,11.29,44400.0,11.22,11.3,11.22,11.29,44400.0
2013-03-14 14:10:00,11.3,11.31,11.27,11.28,59200.0,11.3,11.31,11.27,11.28,59200.0
2013-03-14 14:20:00,11.29,11.31,11.28,11.29,60400.0,11.29,11.31,11.28,11.29,60400.0
2013-03-14 14:30:00,11.29,11.32,11.29,11.31,224000.0,11.29,11.32,11.29,11.31,224000.0
2013-03-14 14:40:00,11.31,11.35,11.31,11.35,91600.0,11.31,11.35,11.31,11.35,91600.0
2013-03-14 14:50:00,11.35,11.36,11.32,11.32,96400.0,11.35,11.36,11.32,11.32,96400.0
2013-03-14 15:00:00,11.33,11.34,11.31,11.34,127600.0,11.33,11.34,11.31,11.34,127600.0
2013-03-14 15:10:00,11.35,11.35,11.34,11.34,125600.0,11.35,11.35,11.34,11.34,125600.0
2013-03-14 15:20:00,11.34,11.34,11.33,11.34,74800.0,11.34,11.34,11.33,11.34,74800.0
2013-03-14 15:30:00,11.34,11.34,11.33,11.33,98400.0,11.34,11.34,11.33,11.33,98400.0
2013-03-14 15:40:00,11.33,11.38,11.33,11.38,126000.0,11.33,11.38,11.33,11.38,126000.0
2013-03-14 15:50:00,11.38,11.38,11.35,11.37,237200.0,11.38,11.38,11.35,11.37,237200.0
2013-03-15 09:30:00,11.3,11.39,11.29,11.31,507200.0,11.3,11.39,11.29,11.31,507200.0
2013-03-15 09:40:00,11.3,11.36,11.3,11.34,75600.0,11.3,11.36,11.3,11.34,75600.0
2013-03-15 09:50:00,11.34,11.35,11.31,11.31,58000.0,11.34,11.35,11.31,11.31,58000.0
2013-03-15 10:00:00,11.3,11.37,11.3,11.35,54400.0,11.3,11.37,11.3,11.35,54400.0
2013-03-15 10:10:00,11.35,11.36,11.34,11.36,40000.0,11.35,11.36,11.34,11.36,40000.0
2013-03-15 10:20:00,11.36,11.42,11.36,11.42,102000.0,11.36,11.42,11.36,11.42,102000.0
2013-03-15 10:30:00,11.43,11.44,11.42,11.43,27200.0,11.43,11.44,11.42,11.43,27200.0
2013-03-15 10:40:00,11.43,11.44,11.39,11.41,38000.0,11.43,11.44,11.39,11.41,38000.0
2013-03-15 10:50:00,11.42,11.45,11.4,11.4,28000.0,11.42,11.45,11.4,11.4,28000.0
2013-03-15 11:00:00,11.4,11.4,11.38,11.38,76800.0,11.4,11.4,11.38,11.38,76800.0
2013-03-15 11:10:00,11.38,11.38,11.38,11.38,54000.0,11.38,11.38,11.38,11.38,54000.0
2013-03-15 11:20:00,11.38,11.4,11.38,11.39,38000.0,11.38,11.4,11.38,11.39,38000.0
2013-03-15 11:30:00,11.39,11.43,11.38,11.43,20800.0,11.39,11.43,11.38,11.43,20800.0
2013-03-15 11:40:00,11.43,11.49,11.41,11.49,119200.0,11.43,11.49,11.41,11.49,119200.0
2013-03-15 11:50:00,11.48,11.49,11.45,11.45,18400.0,11.48,11.49,11.45,11.45,18400.0
2013-03-15 12:00:00,11.46,11.46,11.41,11.41,72400.0,11.46,11.46,11.41,11.41,72400.0
2013-03-15 12:10:00,11.4,11.42,11.39,11.39,91600.0,11.4,11.42,11.39,11.39,91600.0
2013-03-15 12:20:00,11.38,11.41,11.38,11.38,42800.0,11.38,11.41,11.38,11.38,42800.0
2013-03-15 12:30:00,11.38,11.4,11.38,11.4,35200.0,11.38,11.4,11.38,11.4,35200.0
2013-03-15 12:40:00,11.4,11.4,11.39,11.39,5600.0,11.4,11.4,11.39,11.39,5600.0
2013-03-15 12:50:00,11.39,11.39,11.38,11.39,14000.0,11.39,11.39,11.38,11.39,14000.0
2013-03-15 13:00:00,11.38,11.4,11.38,11.4,25600.0,11.38,11.4,11.38,11.4,25600.0
2013-03-15 13:10:00,11.4,11.4,11.39,11.4,11600.0,11.4,11.4,11.39,11.4,11600.0
2013-03-15 13:20:00,11.4,11.41,11.4,11.41,13600.0,11.4,11.41,11.4,11.41,13600.0
2013-03-15 13:30:00,11.41,11.42,11.4,11.41,16800.0,11.41,11.42,11.4,11.41,16800.0
2013-03-15 13:40:00,11.4,11.42,11.4,11.4,93600.0,11.4,11.42,11.4,11.4,93600.0
2013-03-15 13:50:00,11.4,11.41,11.39,11.39,20800.0,11.4,11.41,11.39,11.39,20800.0
2013-03-15 14:00:00,11.39,11.4,11.38,11.38,23200.0,11.39,11.4,11.38,11.38,23200.0
2013-03-15 14:10:00,11.39,11.4,11.38,11.38,14400.0,11.39,11.4,11.38,11.38,14400.0
2013-03-15 14:20:00,11.39,11.39,11.38,11.38,50000.0,11.39,11.39,11.38,11.38,50000.0
2013-03-15 14:30:00,11.38,11.38,11.37,11.38,44400.0,11.38,11.38,11.37,11.38,44400.0
2013-03-15 14:40:00,11.38,11.38,11.34,11.35,41200.0,11.38,11.38,11.34,11.35,41200.0
2013-03-15 14:50:00,11.34,11.37,11.34,11.37,19600.0,11.34,11.37,11.34,11.37,19600.0
2013-03-15 15:00:00,11.37,11.37,11.36,11.37,42400.0,11.37,11.37,11.36,11.37,42400.0
2013-03-15 15:10:00,11.36,11.37,11.35,11.35,50800.0,11.36,11.37,11.35,11.35,50800.0
2013-03-15 15:20:00,11.35,11.36,11.35,11.36,56000.0,11.35,11.36,11.35,11.36,56000.0
2013-03-15 15:30:00,11.36,11.4,11.35,11.4,95200.0,11.36,11.4,11.35,11.4,95200.0
2013-03-15 15:40:00,11.4,11.43,11.39,11.43,196400.0,11.4,11.43,11.39,11.43,196400.0
2013-03-15 15:50:00,11.43,11.46,11.42,11.44,205200.0,11.43,11.46,11.42,11.44,205200.0
2013-03-18 09:30:00,11.34,11.42,11.34,11.34,58400.0,11.34,11.42,11.34,11.34,58400.0
2013-03-18 09:40:00,11.35,11.39,11.35,11.38,40400.0,11.35,11.39,11.35,11.38,40400.0
2013-03-18 09:50:00,11.38,11.5,11.35,11.48,54800.0,11.38,11.5,11.35,11.48,54800.0
2013-03-18 10:00:00,11.47,11.47,11.43,11.43,28000.0,11.47,11.47,11.43,11.43,28000.0
2013-03-18 10:10:00,11.42,11.45,11.42,11.45,23600.0,11.42,11.45,11.42,11.45,23600.0
2013-03-18 10:20:00,11.44,11.47,11.43,11.46,20800.0,11.44,11.47,11.43,11.46,20800.0
2013-03-18 10:30:00,11.46,11.47,11.45,11.47,20800.0,11.46,11.47,11.45,11.47,20800.0
2013-03-18 10:40:00,11.46,11.48,11.46,11.46,22800.0,11.46,11.48,11.46,11.46,22800.0
2013-03-18 10:50:00,11.46,11.47,11.45,11.47,24400.0,11.46,11.47,11.45,11.47,24400.0
2013-03-18 11:00:00,11.46,11.46,11.44,11.46,13200.0,11.46,11.46,11.44,11.46,13200.0
2013-03-18 11:10:00,11.47,11.48,11.46,11.47,24800.0,11.47,11.48,11.46,11.47,24800.0
2013-03-18 11:20:00,11.47,11.48,11.45,11.47,24000.0,11.47,11.48,11.45,11.47,24000.0
2013-03-18 11:30:00,11.47,11.47,11.44,11.46,25600.0,11.47,11.47,11.44,11.46,25600.0
2013-03-18 11:40:00,11.46,11.48,11.46,11.48,12400.0,11.46,11.48,11.46,11.48,12400.0
2013-03-18 11:50:00,11.47,11.49,11.47,11.49,52000.0,11.47,11.49,11.47,11.49,52000.0
2013-03-18 12:00:00,11.49,11.51,11.49,11.49,25200.0,11.49,11.51,11.49,11.49,25200.0
2013-03-18 12:10:00,11.48,11.51,11.47,11.47,24000.0,11.48,11.51,11.47,11.47,24000.0
2013-03-18 12:20:00,11.46,11.47,11.45,11.46,18400.0,11.46,11.47,11.45,11.46,18400.0
2013-03-18 12:30:00,11.45,11.46,11.45,11.45,8400.0,11.45,11.46,11.45,11.45,8400.0
2013-03-18 12:40:00,11.45,11.45,11.43,11.44,22000.0,11.45,11.45,11.43,11.44,22000.0
2013-03-18 12:50:00,11.44,11.45,11.43,11.45,6000.0,11.44,11.45,11.43,11.45,6000.0
2013-03-18 13:00:00,11.45,11.45,11.43,11.43,19600.0,11.45,11.45,11.43,11.43,19600.0
2013-03-18 13:10:00,11.43,11.43,11.4,11.4,17600.0,11.43,11.43,11.4,11.4,17600.0
2013-03-18 13:20:00,11.41,11.41,11.37,11.37,17600.0,11.41,11.41,11.37,11.37,17600.0
2013-03-18 13:30:00,11.37,11.39,11.37,11.38,32000.0,11.37,11.39,11.37,11.38,32000.0
2013-03-18 13:40:00,11.38,11.38,11.37,11.37,19200.0,11.38,11.38,11.37,11.37,19200.0
2013-03-18 13:50:00,11.37,11.38,11.36,11.36,20000.0,11.37,11.38,11.36,11.36,20000.0
2013-03-18 14:00:00,11.37,11.4,11.37,11.4,19200.0,11.37,11.4,11.37,11.4,19200.0
2013-03-18 14:10:00,11.39,11.41,11.38,11.41,16400.0,11.39,11.41,11.38,11.41,16400.0
2013-03-18 14:20:00,11.41,11.43,11.41,11.42,24400.0,11.41,11.43,11.41,11.42,24400.0
2013-03-18 14:30:00,11.43,11.45,11.4,11.4,44400.0,11.43,11.45,11.4,11.4,44400.0
2013-03-18 14:40:00,11.4,11.4,11.38,11.38,13200.0,11.4,11.4,11.38,11.38,13200.0
2013-03-18 14:50:00,11.38,11.38,11.35,11.35,27200.0,11.38,11.38,11.35,11.35,27200.0
2013-03-18 15:00:00,11.35,11.36,11.34,11.34,18000.0,11.35,11.36,11.34,11.34,18000.0
2013-03-18 15:10:00,11.34,11.37,11.34,11.37,26400.0,11.34,11.37,11.34,11.37,26400.0
2013-03-18 15:20:00,11.36,11.36,11.34,11.35,49600.0,11.36,11.36,11.34,11.35,49600.0
2013-03-18 15:30:00,11.34,11.35,11.34,11.35,58000.0,11.34,11.35,11.34,11.35,58000.0
2013-03-18 15:40:00,11.35,11.35,11.34,11.34,85200.0,11.35,11.35,11.34,11.34,85200.0
2013-03-18 15:50:00,11.34,11.36,11.34,11.36,145600.0,11.34,11.36,11.34,11.36,145600.0
2013-03-19 09:30:00,11.39,11.39,11.39,11.39,7600.0,11.39,11.39,11.39,11.39,7600.0
2013-03-19 09:40:00,11.43,11.54,11.43,11.54,21600.0,11.43,11.54,11.43,11.54,21600.0
2013-03-19 09:50:00,11.53,11.56,11.53,11.56,12800.0,11.53,11.56,11.53,11.56,12800.0
2013-03-19 10:00:00,11.56,11.56,11.5,11.53,26800.0,11.56,11.56,11.5,11.53,26800.0
2013-03-19 10:10:00,11.52,11.52,11.45,11.46,29600.0,11.52,11.52,11.45,11.46,29600.0
2013-03-19 10:20:00,11.47,11.49,11.46,11.48,34400.0,11.47,11.49,11.46,11.48,34400.0
2013-03-19 10:30:00,11.47,11.48,11.45,11.47,19200.0,11.47,11.48,11.45,11.47,19200.0
2013-03-19 10:40:00,11.47,11.47,11.42,11.42,44400.0,11.47,11.47,11.42,11.42,44400.0
2013-03-19 10:50:00,11.42,11.42,11.4,11.42,26800.0,11.42,11.42,11.4,11.42,26800.0
2013-03-19 11:00:00,11.42,11.44,11.42,11.43,12400.0,11.42,11.44,11.42,11.43,12400.0
2013-03-19 11:10:00,11.42,11.45,11.41,11.42,44800.0,11.42,11.45,11.41,11.42,44800.0
2013-03-19 11:20:00,11.42,11.43,11.41,11.43,16400.0,11.42,11.43,11.41,11.43,16400.0
2013-03-19 11:30:00,11.43,11.45,11.42,11.43,16400.0,11.43,11.45,11.42,11.43,16400.0
2013-03-19 11:40:00,11.43,11.44,11.41,11.41,22000.0,11.43,11.44,11.41,11.41,22000.0
2013-03-19 11:50:00,11.39,11.42,11.37,11.37,24800.0,11.39,11.42,11.37,11.37,24800.0
2013-03-19 12:00:00,11.38,11.38,11.34,11.36,21600.0,11.38,11.38,11.34,11.36,21600.0
2013-03-19 12:10:00,11.35,11.36,11.31,11.34,20800.0,11.35,11.36,11.31,11.34,20800.0
2013-03-19 12:20:00,11.34,11.36,11.33,11.36,12400.0,11.34,11.36,11.33,11.36,12400.0
2013-03-19 12:30:00,11.36,11.39,11.35,11.36,24000.0,11.36,11.39,11.35,11.36,24000.0
2013-03-19 12:40:00,11.38,11.38,11.35,11.35,43200.0,11.38,11.38,11.35,11.35,43200.0
2013-03-19 12:50:00,11.35,11.35,11.31,11.32,26000.0,11.35,11.35,11.31,11.32,26000.0
2013-03-19 13:00:00,11.32,11.35,11.31,11.34,16800.0,11.32,11.35,11.31,11.34,16800.0
2013-03-19 13:10:00,11.34,11.35,11.33,11.33,11600.0,11.34,11.35,11.33,11.33,11600.0
2013-03-19 13:20:00,11.32,11.33,11.31,11.32,8800.0,11.32,11.33,11.31,11.32,8800.0
2013-03-19 13:30:00,11.33,11.33,11.24,11.27,35200.0,11.33,11.33,11.24,11.27,35200.0
2013-03-19 13:40:00,11.26,11.29,11.26,11.26,30400.0,11.26,11.29,11.26,11.26,30400.0
2013-03-19 13:50:00,11.26,11.27,11.24,11.26,46400.0,11.26,11.27,11.24,11.26,46400.0
2013-03-19 14:00:00,11.25,11.29,11.24,11.29,50000.0,11.25,11.29,11.24,11.29,50000.0
2013-03-19 14:10:00,11.29,11.29,11.22,11.22,24400.0,11.29,11.29,11.22,11.22,24400.0
2013-03-19 14:20:00,11.22,11.25,11.22,11.24,35600.0,11.22,11.25,11.22,11.24,35600.0
2013-03-19 14:30:00,11.24,11.28,11.24,11.24,36000.0,11.24,11.28,11.24,11.24,36000.0
2013-03-19 14:40:00,11.25,11.26,11.24,11.25,40800.0,11.25,11.26,11.24,11.25,40800.0
2013-03-19 14:50:00,11.24,11.26,11.23,11.24,34800.0,11.24,11.26,11.23,11.24,34800.0
2013-03-19 15:00:00,11.24,11.25,11.21,11.22,26800.0,11.24,11.25,11.21,11.22,26800.0
2013-03-19 15:10:00,11.22,11.27,11.22,11.24,50000.0,11.22,11.27,11.22,11.24,50000.0
2013-03-19 15:20:00,11.24,11.24,11.22,11.24,55600.0,11.24,11.24,11.22,11.24,55600.0
2013-03-19 15:30:00,11.24,11.24,11.2,11.23,60000.0,11.24,11.24,11.2,11.23,60000.0
2013-03-19 15:40:00,11.23,11.24,11.22,11.22,51200.0,11.23,11.24,11.22,11.22,51200.0
2013-03-19 15:50:00,11.24,11.28,11.24,11.27,95600.0,11.24,11.28,11.24,11.27,95600.0
2013-03-20 09:30:00,11.36,11.38,11.36,11.38,12800.0,11.36,11.38,11.36,11.38,12800.0
2013-03-20 09:40:00,11.4,11.4,11.34,11.35,18800.0,11.4,11.4,11.34,11.35,18800.0
2013-03-20 09:50:00,11.35,11.39,11.33,11.33,16800.0,11.35,11.39,11.33,11.33,16800.0
2013-03-20 10:00:00,11.34,11.39,11.34,11.38,14800.0,11.34,11.39,11.34,11.38,14800.0
2013-03-20 10:10:00,11.39,11.42,11.33,11.33,148000.0,11.39,11.42,11.33,11.33,148000.0
2013-03-20 10:20:00,11.34,11.38,11.33,11.38,43600.0,11.34,11.38,11.33,11.38,43600.0
2013-03-20 10:30:00,11.38,11.38,11.35,11.36,66800.0,11.38,11.38,11.35,11.36,66800.0
2013-03-20 10:40:00,11.37,11.38,11.34,11.34,25600.0,11.37,11.38,11.34,11.34,25600.0
2013-03-20 10:50:00,11.35,11.38,11.35,11.38,7600.0,11.35,11.38,11.35,11.38,7600.0
2013-03-20 11:00:00,11.38,11.43,11.38,11.43,6000.0,11.38,11.43,11.38,11.43,6000.0
2013-03-20 11:10:00,11.43,11.44,11.42,11.43,8800.0,11.43,11.44,11.42,11.43,8800.0
2013-03-20 11:20:00,11.44,11.44,11.42,11.43,15600.0,11.44,11.44,11.42,11.43,15600.0
2013-03-20 11:30:00,11.43,11.43,11.38,11.38,36000.0,11.43,11.43,11.38,11.38,36000.0
2013-03-20 11:40:00,11.38,11.38,11.33,11.37,24800.0,11.38,11.38,11.33,11.37,24800.0
2013-03-20 11:50:00,11.36,11.37,11.35,11.35,5600.0,11.36,11.37,11.35,11.35,5600.0
2013-03-20 12:00:00,11.35,11.38,11.35,11.38,8800.0,11.35,11.38,11.35,11.38,8800.0
2013-03-20 12:10:00,11.39,11.39,11.38,11.39,6800.0,11.39,11.39,11.38,11.39,6800.0
2013-03-20 12:20:00,11.39,11.41,11.39,11.4,12800.0,11.39,11.41,11.39,11.4,12800.0
2013-03-20 12:30:00,11.4,11.41,11.4,11.4,12400.0,11.4,11.41,11.4,11.4,12400.0
2013-03-20 12:40:00,11.4,11.4,11.4,11.4,11200.0,11.4,11.4,11.4,11.4,11200.0
2013-03-20 12:50:00,11.39,11.39,11.37,11.38,9200.0,11.39,11.39,11.37,11.38,9200.0
2013-03-20 13:00:00,11.38,11.38,11.34,11.34,17200.0,11.38,11.38,11.34,11.34,17200.0
2013-03-20 13:10:00,11.34,11.35,11.31,11.32,14400.0,11.34,11.35,11.31,11.32,14400.0
2013-03-20 13:20:00,11.32,11.33,11.3,11.31,19200.0,11.32,11.33,11.3,11.31,19200.0
2013-03-20 13:30:00,11.3,11.33,11.29,11.33,18000.0,11.3,11.33,11.29,11.33,18000.0
2013-03-20 13:40:00,11.33,11.35,11.32,11.34,8000.0,11.33,11.35,11.32,11.34,8000.0
2013-03-20 13:50:00,11.35,11.37,11.34,11.36,13200.0,11.35,11.37,11.34,11.36,13200.0
2013-03-20 14:00:00,11.36,11.36,11.34,11.34,20400.0,11.36,11.36,11.34,11.34,20400.0
2013-03-20 14:10:00,11.34,11.39,11.33,11.38,20000.0,11.34,11.39,11.33,11.38,20000.0
2013-03-20 14:20:00,11.39,11.41,11.37,11.37,33600.0,11.39,11.41,11.37,11.37,33600.0
2013-03-20 14:30:00,11.37,11.38,11.35,11.38,22800.0,11.37,11.38,11.35,11.38,22800.0
2013-03-20 14:40:00,11.38,11.39,11.35,11.37,37200.0,11.38,11.39,11.35,11.37,37200.0
2013-03-20 14:50:00,11.37,11.37,11.35,11.36,40400.0,11.37,11.37,11.35,11.36,40400.0
2013-03-20 15:00:00,11.37,11.37,11.34,11.35,34800.0,11.37,11.37,11.34,11.35,34800.0
2013-03-20 15:10:00,11.35,11.37,11.33,11.37,56800.0,11.35,11.37,11.33,11.37,56800.0
2013-03-20 15:20:00,11.37,11.37,11.33,11.35,44000.0,11.37,11.37,11.33,11.35,44000.0
2013-03-20 15:30:00,11.35,11.37,11.33,11.36,35200.0,11.35,11.37,11.33,11.36,35200.0
2013-03-20 15:40:00,11.37,11.38,11.36,11.37,60000.0,11.37,11.38,11.36,11.37,60000.0
2013-03-20 15:50:00,11.36,11.38,11.34,11.37,144800.0,11.36,11.38,11.34,11.37,144800.0
2013-03-21 09:30:00,11.31,11.31,11.21,11.21,25600.0,11.31,11.31,11.21,11.21,25600.0
2013-03-21 09:40:00,11.24,11.34,11.24,11.34,34800.0,11.24,11.34,11.24,11.34,34800.0
2013-03-21 09:50:00,11.34,11.37,11.31,11.31,17200.0,11.34,11.37,11.31,11.31,17200.0
2013-03-21 10:00:00,11.33,11.35,11.3,11.34,26400.0,11.33,11.35,11.3,11.34,26400.0
2013-03-21 10:10:00,11.32,11.33,11.29,11.3,3600.0,11.32,11.33,11.29,11.3,3600.0
2013-03-21 10:20:00,11.3,11.33,11.3,11.33,44800.0,11.3,11.33,11.3,11.33,44800.0
2013-03-21 10:30:00,11.32,11.32,11.27,11.27,13200.0,11.32,11.32,11.27,11.27,13200.0
2013-03-21 10:40:00,11.27,11.28,11.26,11.26,11200.0,11.27,11.28,11.26,11.26,11200.0
2013-03-21 10:50:00,11.26,11.26,11.23,11.23,1600.0,11.26,11.26,11.23,11.23,1600.0
2013-03-21 11:00:00,11.23,11.24,11.21,11.24,6000.0,11.23,11.24,11.21,11.24,6000.0
2013-03-21 11:10:00,11.24,11.24,11.22,11.22,4000.0,11.24,11.24,11.22,11.22,4000.0
2013-03-21 11:20:00,11.23,11.24,11.23,11.23,4400.0,11.23,11.24,11.23,11.23,4400.0
2013-03-21 11:30:00,11.23,11.23,11.21,11.23,10000.0,11.23,11.23,11.21,11.23,10000.0
2013-03-21 11:40:00,11.23,11.23,11.22,11.22,1600.0,11.23,11.23,11.22,11.22,1600.0
2013-03-21 11:50:00,11.23,11.24,11.22,11.22,4800.0,11.23,11.24,11.22,11.22,4800.0
2013-03-21 12:00:00,11.22,11.24,11.22,11.22,3200.0,11.22,11.24,11.22,11.22,3200.0
2013-03-21 12:10:00,11.22,11.25,11.21,11.24,12800.0,11.22,11.25,11.21,11.24,12800.0
2013-03-21 12:20:00,11.25,11.26,11.24,11.25,9200.0,11.25,11.26,11.24,11.25,9200.0
2013-03-21 12:30:00,11.25,11.26,11.24,11.24,5600.0,11.25,11.26,11.24,11.24,5600.0
2013-03-21 12:40:00,11.24,11.24,11.22,11.23,3600.0,11.24,11.24,11.22,11.23,3600.0
2013-03-21 12:50:00,11.24,11.26,11.24,11.24,9200.0,11.24,11.26,11.24,11.24,9200.0
2013-03-21 13:00:00,11.24,11.26,11.22,11.26,150800.0,11.24,11.26,11.22,11.26,150800.0
2013-03-21 13:10:00,11.25,11.26,11.24,11.25,86800.0,11.25,11.26,11.24,11.25,86800.0
2013-03-21 13:20:00,11.25,11.26,11.22,11.25,68000.0,11.25,11.26,11.22,11.25,68000.0
2013-03-21 13:30:00,11.24,11.26,11.24,11.26,27600.0,11.24,11.26,11.24,11.26,27600.0
2013-03-21 13:40:00,11.26,11.27,11.25,11.26,40400.0,11.26,11.27,11.25,11.26,40400.0
2013-03-21 13:50:00,11.27,11.27,11.25,11.26,107600.0,11.27,11.27,11.25,11.26,107600.0
2013-03-21 14:00:00,11.24,11.26,11.21,11.25,115600.0,11.24,11.26,11.21,11.25,115600.0
2013-03-21 14:10:00,11.26,11.26,11.24,11.26,97600.0,11.26,11.26,11.24,11.26,97600.0
2013-03-21 14:20:00,11.25,11.26,11.25,11.26,12000.0,11.25,11.26,11.25,11.26,12000.0
2013-03-21 14:30:00,11.26,11.27,11.25,11.25,35200.0,11.26,11.27,11.25,11.25,35200.0
2013-03-21 14:40:00,11.26,11.27,11.25,11.26,12800.0,11.26,11.27,11.25,11.26,12800.0
2013-03-21 14:50:00,11.26,11.26,11.25,11.25,30400.0,11.26,11.26,11.25,11.25,30400.0
2013-03-21 15:00:00,11.26,11.27,11.25,11.27,68800.0,11.26,11.27,11.25,11.27,68800.0
2013-03-21 15:10:00,11.27,11.28,11.25,11.25,81200.0,11.27,11.28,11.25,11.25,81200.0
2013-03-21 15:20:00,11.26,11.27,11.25,11.25,66800.0,11.26,11.27,11.25,11.25,66800.0
2013-03-21 15:30:00,11.26,11.27,11.25,11.26,56000.0,11.26,11.27,11.25,11.26,56000.0
2013-03-21 15:40:00,11.26,11.27,11.25,11.27,76800.0,11.26,11.27,11.25,11.27,76800.0
2013-03-21 15:50:00,11.26,11.26,11.25,11.25,64400.0,11.26,11.26,11.25,11.25,64400.0
2013-03-22 09:30:00,11.31,11.35,11.29,11.35,18800.0,11.31,11.35,11.29,11.35,18800.0
2013-03-22 09:40:00,11.37,11.41,11.37,11.38,18800.0,11.37,11.41,11.37,11.38,18800.0
2013-03-22 09:50:00,11.38,11.38,11.29,11.3,20400.0,11.38,11.38,11.29,11.3,20400.0
2013-03-22 10:00:00,11.28,11.28,11.25,11.27,46000.0,11.28,11.28,11.25,11.27,46000.0
2013-03-22 10:10:00,11.26,11.26,11.24,11.24,16800.0,11.26,11.26,11.24,11.24,16800.0
2013-03-22 10:20:00,11.23,11.25,11.22,11.23,20800.0,11.23,11.25,11.22,11.23,20800.0
2013-03-22 10:30:00,11.22,11.24,11.22,11.22,14800.0,11.22,11.24,11.22,11.22,14800.0
2013-03-22 10:40:00,11.22,11.23,11.21,11.22,17600.0,11.22,11.23,11.21,11.22,17600.0
2013-03-22 10:50:00,11.22,11.22,11.19,11.19,14400.0,11.22,11.22,11.19,11.19,14400.0
2013-03-22 11:00:00,11.19,11.21,11.19,11.2,18800.0,11.19,11.21,11.19,11.2,18800.0
2013-03-22 11:10:00,11.2,11.2,11.18,11.2,15600.0,11.2,11.2,11.18,11.2,15600.0
2013-03-22 11:20:00,11.19,11.19,11.14,11.14,39600.0,11.19,11.19,11.14,11.14,39600.0
2013-03-22 11:30:00,11.13,11.13,11.06,11.11,58800.0,11.13,11.13,11.06,11.11,58800.0
2013-03-22 11:40:00,11.11,11.15,11.09,11.14,57600.0,11.11,11.15,11.09,11.14,57600.0
2013-03-22 11:50:00,11.14,11.2,11.14,11.2,27200.0,11.14,11.2,11.14,11.2,27200.0
2013-03-22 12:00:00,11.2,11.21,11.2,11.21,16000.0,11.2,11.21,11.2,11.21,16000.0
2013-03-22 12:10:00,11.21,11.24,11.21,11.23,25600.0,11.21,11.24,11.21,11.23,25600.0
2013-03-22 12:20:00,11.24,11.24,11.23,11.23,11600.0,11.24,11.24,11.23,11.23,11600.0
2013-03-22 12:30:00,11.23,11.23,11.21,11.23,30800.0,11.23,11.23,11.21,11.23,30800.0
2013-03-22 12:40:00,11.23,11.23,11.22,11.22,14800.0,11.23,11.23,11.22,11.22,14800.0
2013-03-22 12:50:00,11.21,11.23,11.21,11.23,14400.0,11.21,11.23,11.21,11.23,14400.0
2013-03-22 13:00:00,11.23,11.24,11.21,11.24,22400.0,11.23,11.24,11.21,11.24,22400.0
2013-03-22 13:10:00,11.24,11.25,11.23,11.24,35200.0,11.24,11.25,11.23,11.24,35200.0
2013-03-22 13:20:00,11.24,11.24,11.23,11.24,20000.0,11.24,11.24,11.23,11.24,20000.0
2013-03-22 13:30:00,11.24,11.25,11.23,11.25,22800.0,11.24,11.25,11.23,11.25,22800.0
2013-03-22 13:40:00,11.25,11.25,11.23,11.24,42800.0,11.25,11.25,11.23,11.24,42800.0
2013-03-22 13:50:00,11.23,11.24,11.22,11.22,15200.0,11.23,11.24,11.22,11.22,15200.0
2013-03-22 14:00:00,11.22,11.22,11.2,11.2,21600.0,11.22,11.22,11.2,11.2,21600.0
2013-03-22 14:10:00,11.2,11.21,11.2,11.21,11600.0,11.2,11.21,11.2,11.21,11600.0
2013-03-22 14:20:00,11.21,11.21,11.2,11.21,24800.0,11.21,11.21,11.2,11.21,24800.0
2013-03-22 14:30:00,11.21,11.22,11.21,11.22,10400.0,11.21,11.22,11.21,11.22,10400.0
2013-03-22 14:40:00,11.22,11.22,11.2,11.21,18800.0,11.22,11.22,11.2,11.21,18800.0
2013-03-22 14:50:00,11.21,11.21,11.2,11.21,18800.0,11.21,11.21,11.2,11.21,18800.0
2013-03-22 15:00:00,11.2,11.21,11.2,11.2,35600.0,11.2,11.21,11.2,11.2,35600.0
2013-03-22 15:10:00,11.2,11.2,11.18,11.18,32000.0,11.2,11.2,11.18,11.18,32000.0
2013-03-22 15:20:00,11.18,11.2,11.18,11.2,44000.0,11.18,11.2,11.18,11.2,44000.0
2013-03-22 15:30:00,11.2,11.2,11.16,11.17,67200.0,11.2,11.2,11.16,11.17,67200.0
2013-03-22 15:40:00,11.17,11.18,11.13,11.16,110000.0,11.17,11.18,11.13,11.16,110000.0
2013-03-22 15:50:00,11.15,11.19,11.15,11.19,214000.0,11.15,11.19,11.15,11.19,214000.0
2013-03-25 09:30:00,11.21,11.24,11.21,11.22,8800.0,11.21,11.24,11.21,11.22,8800.0
2013-03-25 09:40:00,11.23,11.27,11.22,11.23,53200.0,11.23,11.27,11.22,11.23,53200.0
2013-03-25 09:50:00,11.24,11.26,11.23,11.26,12800.0,11.24,11.26,11.23,11.26,12800.0
2013-03-25 10:00:00,11.27,11.29,11.26,11.28,28000.0,11.27,11.29,11.26,11.28,28000.0
2013-03-25 10:10:00,11.28,11.31,11.28,11.29,9200.0,11.28,11.31,11.28,11.29,9200.0
2013-03-25 10:20:00,11.29,11.29,11.25,11.25,7200.0,11.29,11.29,11.25,11.25,7200.0
2013-03-25 10:30:00,11.25,11.27,11.25,11.25,6000.0,11.25,11.27,11.25,11.25,6000.0
2013-03-25 10:40:00,11.26,11.26,11.22,11.23,29200.0,11.26,11.26,11.22,11.23,29200.0
2013-03-25 10:50:00,11.22,11.23,11.22,11.22,40800.0,11.22,11.23,11.22,11.22,40800.0
2013-03-25 11:00:00,11.21,11.22,11.19,11.22,54800.0,11.21,11.22,11.19,11.22,54800.0
2013-03-25 11:10:00,11.21,11.24,11.21,11.21,35200.0,11.21,11.24,11.21,11.21,35200.0
2013-03-25 11:20:00,11.21,11.22,11.21,11.22,6800.0,11.21,11.22,11.21,11.22,6800.0
2013-03-25 11:30:00,11.21,11.22,11.21,11.21,13200.0,11.21,11.22,11.21,11.21,13200.0
2013-03-25 11:40:00,11.21,11.23,11.21,11.23,12000.0,11.21,11.23,11.21,11.23,12000.0
2013-03-25 11:50:00,11.23,11.24,11.22,11.24,11200.0,11.23,11.24,11.22,11.24,11200.0
2013-03-25 12:00:00,11.24,11.25,11.24,11.24,18800.0,11.24,11.25,11.24,11.24,18800.0
2013-03-25 12:10:00,11.24,11.25,11.24,11.24,18400.0,11.24,11.25,11.24,11.24,18400.0
2013-03-25 12:20:00,11.24,11.24,11.23,11.23,16400.0,11.24,11.24,11.23,11.23,16400.0
2013-03-25 12:30:00,11.24,11.24,11.22,11.24,13600.0,11.24,11.24,11.22,11.24,13600.0
2013-03-25 12:40:00,11.24,11.24,11.23,11.23,8800.0,11.24,11.24,11.23,11.23,8800.0
2013-03-25 12:50:00,11.23,11.23,11.21,11.21,22000.0,11.23,11.23,11.21,11.21,22000.0
2013-03-25 13:00:00,11.2,11.21,11.2,11.21,15600.0,11.2,11.21,11.2,11.21,15600.0
2013-03-25 13:10:00,11.21,11.21,11.2,11.2,8000.0,11.21,11.21,11.2,11.2,8000.0
2013-03-25 13:20:00,11.2,11.23,11.2,11.22,33200.0,11.2,11.23,11.2,11.22,33200.0
2013-03-25 13:30:00,11.22,11.22,11.21,11.21,9200.0,11.22,11.22,11.21,11.21,9200.0
2013-03-25 13:40:00,11.21,11.22,11.2,11.22,16000.0,11.21,11.22,11.2,11.22,16000.0
2013-03-25 13:50:00,11.21,11.25,11.21,11.24,22400.0,11.21,11.25,11.21,11.24,22400.0
2013-03-25 14:00:00,11.24,11.24,11.22,11.23,17600.0,11.24,11.24,11.22,11.23,17600.0
2013-03-25 14:10:00,11.23,11.24,11.22,11.22,29200.0,11.23,11.24,11.22,11.22,29200.0
2013-03-25 14:20:00,11.23,11.23,11.22,11.22,21200.0,11.23,11.23,11.22,11.22,21200.0
2013-03-25 14:30:00,11.22,11.24,11.21,11.22,26000.0,11.22,11.24,11.21,11.22,26000.0
2013-03-25 14:40:00,11.22,11.23,11.22,11.23,12000.0,11.22,11.23,11.22,11.23,12000.0
2013-03-25 14:50:00,11.23,11.24,11.22,11.23,17200.0,11.23,11.24,11.22,11.23,17200.0
2013-03-25 15:00:00,11.23,11.23,11.21,11.21,16800.0,11.23,11.23,11.21,11.21,16800.0
2013-03-25 15:10:00,11.22,11.22,11.19,11.19,25200.0,11.22,11.22,11.19,11.19,25200.0
2013-03-25 15:20:00,11.19,11.2,11.17,11.17,19600.0,11.19,11.2,11.17,11.17,19600.0
2013-03-25 15:30:00,11.17,11.18,11.15,11.15,32800.0,11.17,11.18,11.15,11.15,32800.0
2013-03-25 15:40:00,11.15,11.15,11.1,11.1,40000.0,11.15,11.15,11.1,11.1,40000.0
2013-03-25 15:50:00,11.11,11.16,11.1,11.15,104000.0,11.11,11.16,11.1,11.15,104000.0
2013-03-26 09:30:00,11.21,11.26,11.15,11.26,158000.0,11.21,11.26,11.15,11.26,158000.0
2013-03-26 09:40:00,11.24,11.28,11.23,11.27,12400.0,11.24,11.28,11.23,11.27,12400.0
2013-03-26 09:50:00,11.29,11.31,11.27,11.28,48800.0,11.29,11.31,11.27,11.28,48800.0
2013-03-26 10:00:00,11.28,11.3,11.25,11.25,50400.0,11.28,11.3,11.25,11.25,50400.0
2013-03-26 10:10:00,11.26,11.26,11.25,11.25,32000.0,11.26,11.26,11.25,11.25,32000.0
2013-03-26 10:20:00,11.25,11.25,11.22,11.22,20400.0,11.25,11.25,11.22,11.22,20400.0
2013-03-26 10:30:00,11.22,11.23,11.21,11.21,47600.0,11.22,11.23,11.21,11.21,47600.0
2013-03-26 10:40:00,11.21,11.21,11.13,11.17,47200.0,11.21,11.21,11.13,11.17,47200.0
2013-03-26 10:50:00,11.18,11.19,11.18,11.18,10400.0,11.18,11.19,11.18,11.18,10400.0
2013-03-26 11:00:00,11.18,11.18,11.12,11.12,25200.0,11.18,11.18,11.12,11.12,25200.0
2013-03-26 11:10:00,11.12,11.12,11.09,11.11,32400.0,11.12,11.12,11.09,11.11,32400.0
2013-03-26 11:20:00,11.11,11.11,11.06,11.06,30000.0,11.11,11.11,11.06,11.06,30000.0
2013-03-26 11:30:00,11.06,11.08,11.06,11.06,14000.0,11.06,11.08,11.06,11.06,14000.0
2013-03-26 11:40:00,11.06,11.06,11.06,11.06,19200.0,11.06,11.06,11.06,11.06,19200.0
2013-03-26 11:50:00,11.06,11.1,11.05,11.1,36400.0,11.06,11.1,11.05,11.1,36400.0
2013-03-26 12:00:00,11.1,11.14,11.1,11.13,15200.0,11.1,11.14,11.1,11.13,15200.0
2013-03-26 12:10:00,11.12,11.13,11.12,11.13,84000.0,11.12,11.13,11.12,11.13,84000.0
2013-03-26 12:20:00,11.12,11.17,11.12,11.17,19200.0,11.12,11.17,11.12,11.17,19200.0
2013-03-26 12:30:00,11.17,11.17,11.15,11.15,10400.0,11.17,11.17,11.15,11.15,10400.0
2013-03-26 12:40:00,11.15,11.16,11.15,11.15,6400.0,11.15,11.16,11.15,11.15,6400.0
2013-03-26 12:50:00,11.15,11.15,11.13,11.15,13200.0,11.15,11.15,11.13,11.15,13200.0
2013-03-26 13:00:00,11.15,11.17,11.14,11.15,11200.0,11.15,11.17,11.14,11.15,11200.0
2013-03-26 13:10:00,11.16,11.16,11.13,11.13,31600.0,11.16,11.16,11.13,11.13,31600.0
2013-03-26 13:20:00,11.13,11.15,11.13,11.15,10800.0,11.13,11.15,11.13,11.15,10800.0
2013-03-26 13:30:00,11.15,11.16,11.14,11.15,9600.0,11.15,11.16,11.14,11.15,9600.0
2013-03-26 13:40:00,11.15,11.15,11.15,11.15,14400.0,11.15,11.15,11.15,11.15,14400.0
2013-03-26 13:50:00,11.15,11.17,11.15,11.15,16000.0,11.15,11.17,11.15,11.15,16000.0
2013-03-26 14:00:00,11.16,11.16,11.15,11.15,22000.0,11.16,11.16,11.15,11.15,22000.0
2013-03-26 14:10:00,11.15,11.15,11.14,11.15,22400.0,11.15,11.15,11.14,11.15,22400.0
2013-03-26 14:20:00,11.16,11.16,11.15,11.15,20400.0,11.16,11.16,11.15,11.15,20400.0
2013-03-26 14:30:00,11.16,11.17,11.15,11.17,109600.0,11.16,11.17,11.15,11.17,109600.0
2013-03-26 14:40:00,11.17,11.17,11.15,11.15,25600.0,11.17,11.17,11.15,11.15,25600.0
2013-03-26 14:50:00,11.15,11.15,11.15,11.15,37200.0,11.15,11.15,11.15,11.15,37200.0
2013-03-26 15:00:00,11.15,11.16,11.15,11.15,37200.0,11.15,11.16,11.15,11.15,37200.0
2013-03-26 15:10:00,11.16,11.16,11.15,11.15,32400.0,11.16,11.16,11.15,11.15,32400.0
2013-03-26 15:20:00,11.16,11.16,11.15,11.16,48400.0,11.16,11.16,11.15,11.16,48400.0
2013-03-26 15:30:00,11.16,11.16,11.14,11.15,47200.0,11.16,11.16,11.14,11.15,47200.0
2013-03-26 15:40:00,11.15,11.16,11.14,11.15,64800.0,11.15,11.16,11.14,11.15,64800.0
2013-03-26 15:50:00,11.15,11.15,11.12,11.13,196000.0,11.15,11.15,11.12,11.13,196000.0
2013-03-27 09:30:00,11.09,11.13,11.06,11.12,22800.0,11.09,11.13,11.06,11.12,22800.0
2013-03-27 09:40:00,11.13,11.19,11.13,11.16,32800.0,11.13,11.19,11.13,11.16,32800.0
2013-03-27 09:50:00,11.15,11.22,11.13,11.13,52400.0,11.15,11.22,11.13,11.13,52400.0
2013-03-27 10:00:00,11.12,11.17,11.1,11.14,31200.0,11.12,11.17,11.1,11.14,31200.0
2013-03-27 10:10:00,11.14,11.15,11.12,11.15,11600.0,11.14,11.15,11.12,11.15,11600.0
2013-03-27 10:20:00,11.16,11.18,11.15,11.16,111200.0,11.16,11.18,11.15,11.16,111200.0
2013-03-27 10:30:00,11.17,11.19,11.14,11.15,35600.0,11.17,11.19,11.14,11.15,35600.0
2013-03-27 10:40:00,11.15,11.18,11.14,11.15,24000.0,11.15,11.18,11.14,11.15,24000.0
2013-03-27 10:50:00,11.15,11.15,11.14,11.15,10800.0,11.15,11.15,11.14,11.15,10800.0
2013-03-27 11:00:00,11.15,11.15,11.12,11.13,8000.0,11.15,11.15,11.12,11.13,8000.0
2013-03-27 11:10:00,11.12,11.15,11.11,11.14,12800.0,11.12,11.15,11.11,11.14,12800.0
2013-03-27 11:20:00,11.15,11.16,11.15,11.16,6800.0,11.15,11.16,11.15,11.16,6800.0
2013-03-27 11:30:00,11.15,11.15,11.11,11.11,20400.0,11.15,11.15,11.11,11.11,20400.0
2013-03-27 11:40:00,11.12,11.12,11.09,11.09,18000.0,11.12,11.12,11.09,11.09,18000.0
2013-03-27 11:50:00,11.09,11.11,11.06,11.06,16400.0,11.09,11.11,11.06,11.06,16400.0
2013-03-27 12:00:00,11.06,11.07,11.06,11.07,11600.0,11.06,11.07,11.06,11.07,11600.0
2013-03-27 12:10:00,11.06,11.06,11.03,11.05,20800.0,11.06,11.06,11.03,11.05,20800.0
2013-03-27 12:20:00,11.05,11.05,11.04,11.05,12400.0,11.05,11.05,11.04,11.05,12400.0
2013-03-27 12:30:00,11.04,11.07,11.03,11.07,22400.0,11.04,11.07,11.03,11.07,22400.0
2013-03-27 12:40:00,11.07,11.07,11.05,11.06,11200.0,11.07,11.07,11.05,11.06,11200.0
2013-03-27 12:50:00,11.05,11.08,11.05,11.07,11600.0,11.05,11.08,11.05,11.07,11600.0
2013-03-27 13:00:00,11.07,11.07,11.03,11.06,45600.0,11.07,11.07,11.03,11.06,45600.0
2013-03-27 13:10:00,11.06,11.08,11.06,11.07,64400.0,11.06,11.08,11.06,11.07,64400.0
2013-03-27 13:20:00,11.07,11.09,11.07,11.09,19600.0,11.07,11.09,11.07,11.09,19600.0
2013-03-27 13:30:00,11.09,11.09,11.08,11.09,15200.0,11.09,11.09,11.08,11.09,15200.0
2013-03-27 13:40:00,11.09,11.1,11.08,11.08,15200.0,11.09,11.1,11.08,11.08,15200.0
2013-03-27 13:50:00,11.08,11.09,11.06,11.08,19200.0,11.08,11.09,11.06,11.08,19200.0
2013-03-27 14:00:00,11.08,11.1,11.08,11.08,17600.0,11.08,11.1,11.08,11.08,17600.0
2013-03-27 14:10:00,11.07,11.08,11.05,11.06,25600.0,11.07,11.08,11.05,11.06,25600.0
2013-03-27 14:20:00,11.06,11.06,11.06,11.06,25600.0,11.06,11.06,11.06,11.06,25600.0
2013-03-27 14:30:00,11.06,11.07,11.05,11.06,33600.0,11.06,11.07,11.05,11.06,33600.0
2013-03-27 14:40:00,11.06,11.07,11.06,11.06,39200.0,11.06,11.07,11.06,11.06,39200.0
2013-03-27 14:50:00,11.06,11.07,11.06,11.06,47200.0,11.06,11.07,11.06,11.06,47200.0
2013-03-27 15:00:00,11.06,11.09,11.06,11.08,37600.0,11.06,11.09,11.06,11.08,37600.0
2013-03-27 15:10:00,11.08,11.09,11.06,11.08,48800.0,11.08,11.09,11.06,11.08,48800.0
2013-03-27 15:20:00,11.07,11.08,11.06,11.06,83200.0,11.07,11.08,11.06,11.06,83200.0
2013-03-27 15:30:00,11.06,11.06,11.05,11.06,139200.0,11.06,11.06,11.05,11.06,139200.0
2013-03-27 15:40:00,11.05,11.06,11.05,11.06,88800.0,11.05,11.06,11.05,11.06,88800.0
2013-03-27 15:50:00,11.05,11.06,11.03,11.04,310400.0,11.05,11.06,11.03,11.04,310400.0
2013-03-28 09:30:00,11.07,11.07,11.02,11.04,43200.0,11.07,11.07,11.02,11.04,43200.0
2013-03-28 09:40:00,11.01,11.05,11.01,11.01,34000.0,11.01,11.05,11.01,11.01,34000.0
2013-03-28 09:50:00,11.01,11.08,11.01,11.07,18000.0,11.01,11.08,11.01,11.07,18000.0
2013-03-28 10:00:00,11.06,11.07,11.03,11.03,18800.0,11.06,11.07,11.03,11.03,18800.0
2013-03-28 10:10:00,11.03,11.04,11.02,11.02,25200.0,11.03,11.04,11.02,11.02,25200.0
2013-03-28 10:20:00,11.02,11.04,11.0,11.01,39200.0,11.02,11.04,11.0,11.01,39200.0
2013-03-28 10:30:00,11.01,11.02,10.99,11.01,45200.0,11.01,11.02,10.99,11.01,45200.0
2013-03-28 10:40:00,11.01,11.02,11.01,11.01,18400.0,11.01,11.02,11.01,11.01,18400.0
2013-03-28 10:50:00,11.01,11.02,11.0,11.02,22000.0,11.01,11.02,11.0,11.02,22000.0
2013-03-28 11:00:00,11.01,11.02,11.0,11.01,15200.0,11.01,11.02,11.0,11.01,15200.0
2013-03-28 11:10:00,11.01,11.04,11.0,11.03,37200.0,11.01,11.04,11.0,11.03,37200.0
2013-03-28 11:20:00,11.03,11.05,11.02,11.05,50400.0,11.03,11.05,11.02,11.05,50400.0
2013-03-28 11:30:00,11.05,11.05,11.03,11.03,24800.0,11.05,11.05,11.03,11.03,24800.0
2013-03-28 11:40:00,11.03,11.03,11.02,11.03,39600.0,11.03,11.03,11.02,11.03,39600.0
2013-03-28 11:50:00,11.03,11.04,11.03,11.03,23600.0,11.03,11.04,11.03,11.03,23600.0
2013-03-28 12:00:00,11.02,11.03,11.02,11.02,26000.0,11.02,11.03,11.02,11.02,26000.0
2013-03-28 12:10:00,11.03,11.03,11.02,11.03,52400.0,11.03,11.03,11.02,11.03,52400.0
2013-03-28 12:20:00,11.03,11.03,11.02,11.03,30800.0,11.03,11.03,11.02,11.03,30800.0
2013-03-28 12:30:00,11.02,11.04,11.02,11.02,69200.0,11.02,11.04,11.02,11.02,69200.0
2013-03-28 12:40:00,11.02,11.03,11.02,11.03,64800.0,11.02,11.03,11.02,11.03,64800.0
2013-03-28 12:50:00,11.03,11.03,11.01,11.03,43200.0,11.03,11.03,11.01,11.03,43200.0
2013-03-28 13:00:00,11.03,11.03,11.01,11.02,37600.0,11.03,11.03,11.01,11.02,37600.0
2013-03-28 13:10:00,11.01,11.02,10.99,11.01,24400.0,11.01,11.02,10.99,11.01,24400.0
2013-03-28 13:20:00,11.0,11.01,11.0,11.01,11600.0,11.0,11.01,11.0,11.01,11600.0
2013-03-28 13:30:00,11.0,11.01,10.99,11.0,26400.0,11.0,11.01,10.99,11.0,26400.0
2013-03-28 13:40:00,11.0,11.01,10.99,11.01,26400.0,11.0,11.01,10.99,11.01,26400.0
2013-03-28 13:50:00,11.01,11.03,10.99,11.0,48400.0,11.01,11.03,10.99,11.0,48400.0
2013-03-28 14:00:00,10.99,11.01,10.99,11.0,37600.0,10.99,11.01,10.99,11.0,37600.0
2013-03-28 14:10:00,10.99,10.99,10.98,10.98,36000.0,10.99,10.99,10.98,10.98,36000.0
2013-03-28 14:20:00,10.98,11.0,10.98,11.0,29200.0,10.98,11.0,10.98,11.0,29200.0
2013-03-28 14:30:00,11.0,11.0,10.97,10.97,34400.0,11.0,11.0,10.97,10.97,34400.0
2013-03-28 14:40:00,10.97,11.0,10.97,10.98,90000.0,10.97,11.0,10.97,10.98,90000.0
2013-03-28 14:50:00,10.99,11.01,10.99,10.99,33600.0,10.99,11.01,10.99,10.99,33600.0
2013-03-28 15:00:00,10.99,11.01,10.99,11.0,65200.0,10.99,11.01,10.99,11.0,65200.0
2013-03-28 15:10:00,11.0,11.0,10.99,10.99,42000.0,11.0,11.0,10.99,10.99,42000.0
2013-03-28 15:20:00,10.99,11.0,10.97,10.98,46000.0,10.99,11.0,10.97,10.98,46000.0
2013-03-28 15:30:00,10.98,11.0,10.98,10.99,26800.0,10.98,11.0,10.98,10.99,26800.0
2013-03-28 15:40:00,10.99,11.04,10.99,11.03,88800.0,10.99,11.04,10.99,11.03,88800.0
2013-03-28 15:50:00,11.03,11.05,11.01,11.01,140000.0,11.03,11.05,11.01,11.01,140000.0
2013-04-01 09:30:00,10.99,11.05,10.99,11.02,39600.0,10.99,11.05,10.99,11.02,39600.0
2013-04-01 09:40:00,11.03,11.15,11.03,11.11,49200.0,11.03,11.15,11.03,11.11,49200.0
2013-04-01 09:50:00,11.11,11.19,11.06,11.06,62000.0,11.11,11.19,11.06,11.06,62000.0
2013-04-01 10:00:00,11.06,11.07,10.97,11.07,33200.0,11.06,11.07,10.97,11.07,33200.0
2013-04-01 10:10:00,11.08,11.09,11.05,11.05,15600.0,11.08,11.09,11.05,11.05,15600.0
2013-04-01 10:20:00,11.05,11.05,11.01,11.04,12800.0,11.05,11.05,11.01,11.04,12800.0
2013-04-01 10:30:00,11.04,11.05,10.99,10.99,17200.0,11.04,11.05,10.99,10.99,17200.0
2013-04-01 10:40:00,10.98,10.99,10.94,10.95,24800.0,10.98,10.99,10.94,10.95,24800.0
2013-04-01 10:50:00,10.95,10.97,10.93,10.96,22400.0,10.95,10.97,10.93,10.96,22400.0
2013-04-01 11:00:00,10.95,10.95,10.93,10.94,19200.0,10.95,10.95,10.93,10.94,19200.0
2013-04-01 11:10:00,10.94,10.97,10.94,10.97,23600.0,10.94,10.97,10.94,10.97,23600.0
2013-04-01 11:20:00,10.96,11.04,10.96,11.03,40800.0,10.96,11.04,10.96,11.03,40800.0
2013-04-01 11:30:00,11.03,11.04,11.02,11.04,26800.0,11.03,11.04,11.02,11.04,26800.0
2013-04-01 11:40:00,11.04,11.13,11.03,11.1,41200.0,11.04,11.13,11.03,11.1,41200.0
2013-04-01 11:50:00,11.09,11.09,10.98,10.99,27600.0,11.09,11.09,10.98,10.99,27600.0
2013-04-01 12:00:00,10.99,11.04,10.97,11.04,35200.0,10.99,11.04,10.97,11.04,35200.0
2013-04-01 12:10:00,11.03,11.04,11.0,11.03,26800.0,11.03,11.04,11.0,11.03,26800.0
2013-04-01 12:20:00,11.03,11.04,10.99,10.99,16800.0,11.03,11.04,10.99,10.99,16800.0
2013-04-01 12:30:00,10.99,11.02,10.94,10.98,51200.0,10.99,11.02,10.94,10.98,51200.0
2013-04-01 12:40:00,10.98,11.01,10.96,10.98,25200.0,10.98,11.01,10.96,10.98,25200.0
2013-04-01 12:50:00,10.99,11.01,10.99,11.01,6400.0,10.99,11.01,10.99,11.01,6400.0
2013-04-01 13:00:00,11.03,11.04,11.0,11.04,13600.0,11.03,11.04,11.0,11.04,13600.0
2013-04-01 13:10:00,11.03,11.04,11.02,11.03,12800.0,11.03,11.04,11.02,11.03,12800.0
2013-04-01 13:20:00,11.02,11.03,11.01,11.03,13600.0,11.02,11.03,11.01,11.03,13600.0
2013-04-01 13:30:00,11.04,11.04,11.01,11.01,14000.0,11.04,11.04,11.01,11.01,14000.0
2013-04-01 13:40:00,11.0,11.01,10.99,10.99,18000.0,11.0,11.01,10.99,10.99,18000.0
2013-04-01 13:50:00,10.99,11.03,10.99,11.01,22000.0,10.99,11.03,10.99,11.01,22000.0
2013-04-01 14:00:00,11.01,11.02,10.99,11.0,17600.0,11.01,11.02,10.99,11.0,17600.0
2013-04-01 14:10:00,10.99,11.04,10.98,11.03,39600.0,10.99,11.04,10.98,11.03,39600.0
2013-04-01 14:20:00,11.03,11.03,10.98,11.0,20800.0,11.03,11.03,10.98,11.0,20800.0
2013-04-01 14:30:00,10.99,10.99,10.96,10.97,23200.0,10.99,10.99,10.96,10.97,23200.0
2013-04-01 14:40:00,10.97,11.01,10.97,11.01,15600.0,10.97,11.01,10.97,11.01,15600.0
2013-04-01 14:50:00,11.01,11.03,11.01,11.02,23600.0,11.01,11.03,11.01,11.02,23600.0
2013-04-01 15:00:00,11.02,11.03,10.99,11.02,43200.0,11.02,11.03,10.99,11.02,43200.0
2013-04-01 15:10:00,11.02,11.03,10.98,10.98,37200.0,11.02,11.03,10.98,10.98,37200.0
2013-04-01 15:20:00,10.98,10.98,10.96,10.97,33600.0,10.98,10.98,10.96,10.97,33600.0
2013-04-01 15:30:00,10.97,11.0,10.97,11.0,43600.0,10.97,11.0,10.97,11.0,43600.0
2013-04-01 15:40:00,10.99,11.28,10.98,11.28,154800.0,10.99,11.28,10.98,11.28,154800.0
2013-04-01 15:50:00,11.3,11.31,11.12,11.15,250800.0,11.3,11.31,11.12,11.15,250800.0
2013-04-02 09:30:00,11.21,11.28,11.18,11.22,108400.0,11.21,11.28,11.18,11.22,108400.0
2013-04-02 09:40:00,11.22,11.34,11.22,11.26,108000.0,11.22,11.34,11.22,11.26,108000.0
2013-04-02 09:50:00,11.25,11.28,11.19,11.28,76800.0,11.25,11.28,11.19,11.28,76800.0
2013-04-02 10:00:00,11.28,11.33,11.27,11.29,58800.0,11.28,11.33,11.27,11.29,58800.0
2013-04-02 10:10:00,11.31,11.34,11.26,11.28,47600.0,11.31,11.34,11.26,11.28,47600.0
2013-04-02 10:20:00,11.3,11.35,11.26,11.26,34000.0,11.3,11.35,11.26,11.26,34000.0
2013-04-02 10:30:00,11.26,11.29,11.21,11.28,26400.0,11.26,11.29,11.21,11.28,26400.0
2013-04-02 10:40:00,11.27,11.27,11.21,11.27,24800.0,11.27,11.27,11.21,11.27,24800.0
2013-04-02 10:50:00,11.28,11.31,11.21,11.21,36000.0,11.28,11.31,11.21,11.21,36000.0
2013-04-02 11:00:00,11.21,11.23,11.19,11.19,50400.0,11.21,11.23,11.19,11.19,50400.0
2013-04-02 11:10:00,11.19,11.3,11.16,11.29,32800.0,11.19,11.3,11.16,11.29,32800.0
2013-04-02 11:20:00,11.31,11.33,11.24,11.24,35200.0,11.31,11.33,11.24,11.24,35200.0
2013-04-02 11:30:00,11.24,11.25,11.22,11.23,28000.0,11.24,11.25,11.22,11.23,28000.0
2013-04-02 11:40:00,11.24,11.25,11.22,11.25,25600.0,11.24,11.25,11.22,11.25,25600.0
2013-04-02 11:50:00,11.25,11.25,11.23,11.25,29600.0,11.25,11.25,11.23,11.25,29600.0
2013-04-02 12:00:00,11.25,11.3,11.23,11.3,26000.0,11.25,11.3,11.23,11.3,26000.0
2013-04-02 12:10:00,11.3,11.31,11.26,11.26,23600.0,11.3,11.31,11.26,11.26,23600.0
2013-04-02 12:20:00,11.26,11.27,11.25,11.27,9600.0,11.26,11.27,11.25,11.27,9600.0
2013-04-02 12:30:00,11.27,11.29,11.27,11.28,17600.0,11.27,11.29,11.27,11.28,17600.0
2013-04-02 12:40:00,11.29,11.31,11.29,11.3,31600.0,11.29,11.31,11.29,11.3,31600.0
2013-04-02 12:50:00,11.31,11.32,11.29,11.29,15600.0,11.31,11.32,11.29,11.29,15600.0
2013-04-02 13:00:00,11.29,11.31,11.29,11.31,26000.0,11.29,11.31,11.29,11.31,26000.0
2013-04-02 13:10:00,11.31,11.31,11.23,11.25,71600.0,11.31,11.31,11.23,11.25,71600.0
2013-04-02 13:20:00,11.25,11.26,11.24,11.24,26000.0,11.25,11.26,11.24,11.24,26000.0
2013-04-02 13:30:00,11.25,11.26,11.24,11.25,21600.0,11.25,11.26,11.24,11.25,21600.0
2013-04-02 13:40:00,11.25,11.27,11.24,11.27,23200.0,11.25,11.27,11.24,11.27,23200.0
2013-04-02 13:50:00,11.26,11.28,11.25,11.28,18000.0,11.26,11.28,11.25,11.28,18000.0
2013-04-02 14:00:00,11.29,11.29,11.27,11.29,15600.0,11.29,11.29,11.27,11.29,15600.0
2013-04-02 14:10:00,11.29,11.3,11.28,11.28,26400.0,11.29,11.3,11.28,11.28,26400.0
2013-04-02 14:20:00,11.29,11.29,11.26,11.26,23200.0,11.29,11.29,11.26,11.26,23200.0
2013-04-02 14:30:00,11.26,11.26,11.23,11.25,27600.0,11.26,11.26,11.23,11.25,27600.0
2013-04-02 14:40:00,11.24,11.25,11.21,11.23,30000.0,11.24,11.25,11.21,11.23,30000.0
2013-04-02 14:50:00,11.22,11.24,11.21,11.24,21200.0,11.22,11.24,11.21,11.24,21200.0
2013-04-02 15:00:00,11.23,11.26,11.23,11.26,19200.0,11.23,11.26,11.23,11.26,19200.0
2013-04-02 15:10:00,11.26,11.26,11.24,11.25,19600.0,11.26,11.26,11.24,11.25,19600.0
2013-04-02 15:20:00,11.24,11.24,11.18,11.18,42400.0,11.24,11.24,11.18,11.18,42400.0
2013-04-02 15:30:00,11.18,11.18,11.13,11.13,65600.0,11.18,11.18,11.13,11.13,65600.0
2013-04-02 15:40:00,11.12,11.16,11.12,11.12,99200.0,11.12,11.16,11.12,11.12,99200.0
2013-04-02 15:50:00,11.12,11.15,11.11,11.14,102400.0,11.12,11.15,11.11,11.14,102400.0
2013-04-03 09:30:00,11.13,11.21,11.11,11.11,47600.0,11.13,11.21,11.11,11.11,47600.0
2013-04-03 09:40:00,11.12,11.12,11.06,11.11,23200.0,11.12,11.12,11.06,11.11,23200.0
2013-04-03 09:50:00,11.11,11.14,11.11,11.13,8400.0,11.11,11.14,11.11,11.13,8400.0
2013-04-03 10:00:00,11.12,11.13,11.04,11.07,31200.0,11.12,11.13,11.04,11.07,31200.0
2013-04-03 10:10:00,11.09,11.15,11.05,11.13,68800.0,11.09,11.15,11.05,11.13,68800.0
2013-04-03 10:20:00,11.12,11.14,11.12,11.13,60000.0,11.12,11.14,11.12,11.13,60000.0
2013-04-03 10:30:00,11.13,11.13,11.04,11.06,27200.0,11.13,11.13,11.04,11.06,27200.0
2013-04-03 10:40:00,11.06,11.07,11.03,11.06,20000.0,11.06,11.07,11.03,11.06,20000.0
2013-04-03 10:50:00,11.06,11.1,11.0,11.0,22400.0,11.06,11.1,11.0,11.0,22400.0
2013-04-03 11:00:00,11.01,11.04,11.0,11.04,21200.0,11.01,11.04,11.0,11.04,21200.0
2013-04-03 11:10:00,11.04,11.06,11.02,11.04,16400.0,11.04,11.06,11.02,11.04,16400.0
2013-04-03 11:20:00,11.05,11.08,11.02,11.02,33600.0,11.05,11.08,11.02,11.02,33600.0
2013-04-03 11:30:00,11.02,11.04,11.02,11.03,23200.0,11.02,11.04,11.02,11.03,23200.0
2013-04-03 11:40:00,11.02,11.03,11.0,11.03,16000.0,11.02,11.03,11.0,11.03,16000.0
2013-04-03 11:50:00,11.02,11.04,11.01,11.02,21200.0,11.02,11.04,11.01,11.02,21200.0
2013-04-03 12:00:00,11.03,11.03,11.01,11.01,12000.0,11.03,11.03,11.01,11.01,12000.0
2013-04-03 12:10:00,11.0,11.04,10.99,11.03,13200.0,11.0,11.04,10.99,11.03,13200.0
2013-04-03 12:20:00,11.02,11.03,11.0,11.01,16000.0,11.02,11.03,11.0,11.01,16000.0
2013-04-03 12:30:00,11.01,11.07,11.01,11.06,32800.0,11.01,11.07,11.01,11.06,32800.0
2013-04-03 12:40:00,11.06,11.06,11.02,11.05,36800.0,11.06,11.06,11.02,11.05,36800.0
2013-04-03 12:50:00,11.04,11.04,11.0,11.01,28000.0,11.04,11.04,11.0,11.01,28000.0
2013-04-03 13:00:00,10.99,11.04,10.99,11.04,25600.0,10.99,11.04,10.99,11.04,25600.0
2013-04-03 13:10:00,11.05,11.08,11.05,11.08,25200.0,11.05,11.08,11.05,11.08,25200.0
2013-04-03 13:20:00,11.07,11.07,11.04,11.04,23600.0,11.07,11.07,11.04,11.04,23600.0
2013-04-03 13:30:00,11.04,11.05,10.98,10.98,32800.0,11.04,11.05,10.98,10.98,32800.0
2013-04-03 13:40:00,10.98,11.0,10.95,10.99,31200.0,10.98,11.0,10.95,10.99,31200.0
2013-04-03 13:50:00,10.99,11.0,10.97,10.98,27200.0,10.99,11.0,10.97,10.98,27200.0
2013-04-03 14:00:00,10.97,10.99,10.96,10.98,22800.0,10.97,10.99,10.96,10.98,22800.0
2013-04-03 14:10:00,10.99,11.04,10.99,11.03,27200.0,10.99,11.04,10.99,11.03,27200.0
2013-04-03 14:20:00,11.03,11.04,11.0,11.02,19600.0,11.03,11.04,11.0,11.02,19600.0
2013-04-03 14:30:00,11.03,11.05,11.02,11.04,30800.0,11.03,11.05,11.02,11.04,30800.0
2013-04-03 14:40:00,11.04,11.07,11.04,11.06,32800.0,11.04,11.07,11.04,11.06,32800.0
2013-04-03 14:50:00,11.05,11.06,11.01,11.02,55600.0,11.05,11.06,11.01,11.02,55600.0
2013-04-03 15:00:00,11.03,11.05,11.01,11.04,22400.0,11.03,11.05,11.01,11.04,22400.0
2013-04-03 15:10:00,11.04,11.05,11.0,11.01,33600.0,11.04,11.05,11.0,11.01,33600.0
2013-04-03 15:20:00,11.0,11.01,10.97,10.99,44000.0,11.0,11.01,10.97,10.99,44000.0
2013-04-03 15:30:00,10.98,10.98,10.94,10.94,41200.0,10.98,10.98,10.94,10.94,41200.0
2013-04-03 15:40:00,10.94,10.96,10.93,10.96,56000.0,10.94,10.96,10.93,10.96,56000.0
2013-04-03 15:50:00,10.97,10.97,10.94,10.94,112800.0,10.97,10.97,10.94,10.94,112800.0
2013-04-04 09:30:00,10.94,10.94,10.87,10.91,28400.0,10.94,10.94,10.87,10.91,28400.0
2013-04-04 09:40:00,10.9,11.02,10.9,10.99,38400.0,10.9,11.02,10.9,10.99,38400.0
2013-04-04 09:50:00,10.98,10.99,10.91,10.97,36000.0,10.98,10.99,10.91,10.97,36000.0
2013-04-04 10:00:00,10.98,11.01,10.94,10.97,36400.0,10.98,11.01,10.94,10.97,36400.0
2013-04-04 10:10:00,10.97,10.97,10.89,10.91,42800.0,10.97,10.97,10.89,10.91,42800.0
2013-04-04 10:20:00,10.9,10.92,10.87,10.92,51600.0,10.9,10.92,10.87,10.92,51600.0
2013-04-04 10:30:00,10.9,10.92,10.88,10.88,34800.0,10.9,10.92,10.88,10.88,34800.0
2013-04-04 10:40:00,10.87,10.9,10.86,10.88,32000.0,10.87,10.9,10.86,10.88,32000.0
2013-04-04 10:50:00,10.88,10.9,10.85,10.85,18800.0,10.88,10.9,10.85,10.85,18800.0
2013-04-04 11:00:00,10.84,10.88,10.84,10.85,20400.0,10.84,10.88,10.84,10.85,20400.0
2013-04-04 11:10:00,10.84,10.85,10.81,10.82,28800.0,10.84,10.85,10.81,10.82,28800.0
2013-04-04 11:20:00,10.81,10.83,10.78,10.81,80000.0,10.81,10.83,10.78,10.81,80000.0
2013-04-04 11:30:00,10.81,10.82,10.78,10.79,18800.0,10.81,10.82,10.78,10.79,18800.0
2013-04-04 11:40:00,10.79,10.79,10.76,10.79,34400.0,10.79,10.79,10.76,10.79,34400.0
2013-04-04 11:50:00,10.8,10.8,10.77,10.78,17600.0,10.8,10.8,10.77,10.78,17600.0
2013-04-04 12:00:00,10.79,10.81,10.78,10.81,20400.0,10.79,10.81,10.78,10.81,20400.0
2013-04-04 12:10:00,10.81,10.82,10.79,10.81,21600.0,10.81,10.82,10.79,10.81,21600.0
2013-04-04 12:20:00,10.81,10.85,10.81,10.85,40400.0,10.81,10.85,10.81,10.85,40400.0
2013-04-04 12:30:00,10.85,10.85,10.83,10.85,20000.0,10.85,10.85,10.83,10.85,20000.0
2013-04-04 12:40:00,10.85,10.85,10.83,10.84,10400.0,10.85,10.85,10.83,10.84,10400.0
2013-04-04 12:50:00,10.84,10.84,10.83,10.84,12800.0,10.84,10.84,10.83,10.84,12800.0
2013-04-04 13:00:00,10.85,10.85,10.83,10.83,16000.0,10.85,10.85,10.83,10.83,16000.0
2013-04-04 13:10:00,10.83,10.84,10.83,10.84,10800.0,10.83,10.84,10.83,10.84,10800.0
2013-04-04 13:20:00,10.84,10.84,10.83,10.83,24000.0,10.84,10.84,10.83,10.83,24000.0
2013-04-04 13:30:00,10.83,10.87,10.83,10.87,13600.0,10.83,10.87,10.83,10.87,13600.0
2013-04-04 13:40:00,10.88,10.91,10.88,10.9,15600.0,10.88,10.91,10.88,10.9,15600.0
2013-04-04 13:50:00,10.89,10.9,10.86,10.86,15600.0,10.89,10.9,10.86,10.86,15600.0
2013-04-04 14:00:00,10.86,10.86,10.82,10.83,40000.0,10.86,10.86,10.82,10.83,40000.0
2013-04-04 14:10:00,10.83,10.88,10.83,10.88,21200.0,10.83,10.88,10.83,10.88,21200.0
2013-04-04 14:20:00,10.88,10.89,10.85,10.88,32800.0,10.88,10.89,10.85,10.88,32800.0
2013-04-04 14:30:00,10.89,10.89,10.84,10.84,20400.0,10.89,10.89,10.84,10.84,20400.0
2013-04-04 14:40:00,10.83,10.85,10.83,10.83,15600.0,10.83,10.85,10.83,10.83,15600.0
2013-04-04 14:50:00,10.83,10.87,10.83,10.86,31200.0,10.83,10.87,10.83,10.86,31200.0
2013-04-04 15:00:00,10.88,10.88,10.85,10.86,50400.0,10.88,10.88,10.85,10.86,50400.0
2013-04-04 15:10:00,10.87,10.92,10.86,10.9,38400.0,10.87,10.92,10.86,10.9,38400.0
2013-04-04 15:20:00,10.9,10.92,10.9,10.9,37200.0,10.9,10.92,10.9,10.9,37200.0
2013-04-04 15:30:00,10.9,10.9,10.87,10.87,46000.0,10.9,10.9,10.87,10.87,46000.0
2013-04-04 15:40:00,10.87,10.9,10.87,10.88,74400.0,10.87,10.9,10.87,10.88,74400.0
2013-04-04 15:50:00,10.88,10.9,10.88,10.9,277200.0,10.88,10.9,10.88,10.9,277200.0
2013-04-05 09:30:00,10.67,10.71,10.6,10.7,99200.0,10.67,10.71,10.6,10.7,99200.0
2013-04-05 09:40:00,10.71,10.82,10.7,10.72,80800.0,10.71,10.82,10.7,10.72,80800.0
2013-04-05 09:50:00,10.72,10.77,10.72,10.74,30800.0,10.72,10.77,10.72,10.74,30800.0
2013-04-05 10:00:00,10.74,10.78,10.72,10.76,45600.0,10.74,10.78,10.72,10.76,45600.0
2013-04-05 10:10:00,10.75,10.76,10.74,10.74,26800.0,10.75,10.76,10.74,10.74,26800.0
2013-04-05 10:20:00,10.74,10.76,10.72,10.73,83200.0,10.74,10.76,10.72,10.73,83200.0
2013-04-05 10:30:00,10.73,10.73,10.71,10.71,30000.0,10.73,10.73,10.71,10.71,30000.0
2013-04-05 10:40:00,10.72,10.72,10.69,10.71,14400.0,10.72,10.72,10.69,10.71,14400.0
2013-04-05 10:50:00,10.71,10.72,10.69,10.7,100800.0,10.71,10.72,10.69,10.7,100800.0
2013-04-05 11:00:00,10.71,10.72,10.71,10.72,14800.0,10.71,10.72,10.71,10.72,14800.0
2013-04-05 11:10:00,10.72,10.74,10.7,10.71,22000.0,10.72,10.74,10.7,10.71,22000.0
2013-04-05 11:20:00,10.71,10.71,10.68,10.69,10000.0,10.71,10.71,10.68,10.69,10000.0
2013-04-05 11:30:00,10.68,10.69,10.64,10.65,32800.0,10.68,10.69,10.64,10.65,32800.0
2013-04-05 11:40:00,10.64,10.69,10.64,10.68,35600.0,10.64,10.69,10.64,10.68,35600.0
2013-04-05 11:50:00,10.69,10.69,10.67,10.68,53200.0,10.69,10.69,10.67,10.68,53200.0
2013-04-05 12:00:00,10.68,10.68,10.59,10.61,90000.0,10.68,10.68,10.59,10.61,90000.0
2013-04-05 12:10:00,10.62,10.63,10.6,10.62,30000.0,10.62,10.63,10.6,10.62,30000.0
2013-04-05 12:20:00,10.63,10.65,10.62,10.65,9600.0,10.63,10.65,10.62,10.65,9600.0
2013-04-05 12:30:00,10.64,10.64,10.62,10.62,67600.0,10.64,10.64,10.62,10.62,67600.0
2013-04-05 12:40:00,10.62,10.62,10.58,10.59,40800.0,10.62,10.62,10.58,10.59,40800.0
2013-04-05 12:50:00,10.58,10.6,10.57,10.58,22400.0,10.58,10.6,10.57,10.58,22400.0
2013-04-05 13:00:00,10.59,10.61,10.59,10.61,12000.0,10.59,10.61,10.59,10.61,12000.0
2013-04-05 13:10:00,10.6,10.62,10.6,10.61,11200.0,10.6,10.62,10.6,10.61,11200.0
2013-04-05 13:20:00,10.62,10.63,10.61,10.61,23600.0,10.62,10.63,10.61,10.61,23600.0
2013-04-05 13:30:00,10.61,10.63,10.6,10.61,26800.0,10.61,10.63,10.6,10.61,26800.0
2013-04-05 13:40:00,10.62,10.62,10.61,10.61,12400.0,10.62,10.62,10.61,10.61,12400.0
2013-04-05 13:50:00,10.61,10.62,10.58,10.58,102800.0,10.61,10.62,10.58,10.58,102800.0
2013-04-05 14:00:00,10.58,10.6,10.57,10.59,18000.0,10.58,10.6,10.57,10.59,18000.0
2013-04-05 14:10:00,10.59,10.59,10.58,10.58,20400.0,10.59,10.59,10.58,10.58,20400.0
2013-04-05 14:20:00,10.58,10.6,10.57,10.57,44800.0,10.58,10.6,10.57,10.57,44800.0
2013-04-05 14:30:00,10.57,10.58,10.54,10.57,83600.0,10.57,10.58,10.54,10.57,83600.0
2013-04-05 14:40:00,10.57,10.59,10.57,10.59,36400.0,10.57,10.59,10.57,10.59,36400.0
2013-04-05 14:50:00,10.58,10.6,10.58,10.59,34400.0,10.58,10.6,10.58,10.59,34400.0
2013-04-05 15:00:00,10.58,10.59,10.58,10.58,52800.0,10.58,10.59,10.58,10.58,52800.0
2013-04-05 15:10:00,10.59,10.59,10.57,10.58,43200.0,10.59,10.59,10.57,10.58,43200.0
2013-04-05 15:20:00,10.58,10.58,10.56,10.57,52400.0,10.58,10.58,10.56,10.57,52400.0
2013-04-05 15:30:00,10.57,10.59,10.57,10.58,113600.0,10.57,10.59,10.57,10.58,113600.0
2013-04-05 15:40:00,10.58,10.59,10.55,10.56,306800.0,10.58,10.59,10.55,10.56,306800.0
2013-04-05 15:50:00,10.56,10.57,10.54,10.56,443200.0,10.56,10.57,10.54,10.56,443200.0
2013-04-08 09:30:00,10.59,10.59,10.55,10.58,19200.0,10.59,10.59,10.55,10.58,19200.0
2013-04-08 09:40:00,10.57,10.58,10.56,10.58,19600.0,10.57,10.58,10.56,10.58,19600.0
2013-04-08 09:50:00,10.58,10.58,10.56,10.58,30000.0,10.58,10.58,10.56,10.58,30000.0
2013-04-08 10:00:00,10.58,10.58,10.56,10.58,26800.0,10.58,10.58,10.56,10.58,26800.0
2013-04-08 10:10:00,10.58,10.58,10.56,10.57,27200.0,10.58,10.58,10.56,10.57,27200.0
2013-04-08 10:20:00,10.57,10.59,10.55,10.56,26400.0,10.57,10.59,10.55,10.56,26400.0
2013-04-08 10:30:00,10.56,10.56,10.55,10.55,14000.0,10.56,10.56,10.55,10.55,14000.0
2013-04-08 10:40:00,10.56,10.58,10.56,10.56,20800.0,10.56,10.58,10.56,10.56,20800.0
2013-04-08 10:50:00,10.56,10.58,10.55,10.55,8400.0,10.56,10.58,10.55,10.55,8400.0
2013-04-08 11:00:00,10.56,10.57,10.55,10.57,15600.0,10.56,10.57,10.55,10.57,15600.0
2013-04-08 11:10:00,10.56,10.57,10.56,10.56,10000.0,10.56,10.57,10.56,10.56,10000.0
2013-04-08 11:20:00,10.56,10.57,10.56,10.56,19200.0,10.56,10.57,10.56,10.56,19200.0
2013-04-08 11:30:00,10.56,10.57,10.55,10.56,24000.0,10.56,10.57,10.55,10.56,24000.0
2013-04-08 11:40:00,10.56,10.56,10.55,10.56,98400.0,10.56,10.56,10.55,10.56,98400.0
2013-04-08 11:50:00,10.55,10.56,10.55,10.56,13200.0,10.55,10.56,10.55,10.56,13200.0
2013-04-08 12:00:00,10.56,10.57,10.55,10.56,22000.0,10.56,10.57,10.55,10.56,22000.0
2013-04-08 12:10:00,10.56,10.56,10.54,10.54,31200.0,10.56,10.56,10.54,10.54,31200.0
2013-04-08 12:20:00,10.54,10.56,10.54,10.56,9200.0,10.54,10.56,10.54,10.56,9200.0
2013-04-08 12:30:00,10.56,10.56,10.56,10.56,12800.0,10.56,10.56,10.56,10.56,12800.0
2013-04-08 12:40:00,10.56,10.56,10.56,10.56,8800.0,10.56,10.56,10.56,10.56,8800.0
2013-04-08 12:50:00,10.56,10.56,10.56,10.56,5600.0,10.56,10.56,10.56,10.56,5600.0
2013-04-08 13:00:00,10.56,10.56,10.54,10.54,18000.0,10.56,10.56,10.54,10.54,18000.0
2013-04-08 13:10:00,10.55,10.55,10.54,10.55,6800.0,10.55,10.55,10.54,10.55,6800.0
2013-04-08 13:20:00,10.55,10.56,10.54,10.55,19600.0,10.55,10.56,10.54,10.55,19600.0
2013-04-08 13:30:00,10.56,10.56,10.54,10.55,27600.0,10.56,10.56,10.54,10.55,27600.0
2013-04-08 13:40:00,10.55,10.56,10.54,10.56,62400.0,10.55,10.56,10.54,10.56,62400.0
2013-04-08 13:50:00,10.55,10.56,10.55,10.55,27200.0,10.55,10.56,10.55,10.55,27200.0
2013-04-08 14:00:00,10.56,10.56,10.54,10.55,13200.0,10.56,10.56,10.54,10.55,13200.0
2013-04-08 14:10:00,10.56,10.59,10.56,10.58,42000.0,10.56,10.59,10.56,10.58,42000.0
2013-04-08 14:20:00,10.59,10.59,10.58,10.59,14000.0,10.59,10.59,10.58,10.59,14000.0
2013-04-08 14:30:00,10.59,10.61,10.58,10.6,25200.0,10.59,10.61,10.58,10.6,25200.0
2013-04-08 14:40:00,10.61,10.61,10.59,10.59,22000.0,10.61,10.61,10.59,10.59,22000.0
2013-04-08 14:50:00,10.59,10.6,10.58,10.6,20800.0,10.59,10.6,10.58,10.6,20800.0
2013-04-08 15:00:00,10.6,10.6,10.58,10.58,44000.0,10.6,10.6,10.58,10.58,44000.0
2013-04-08 15:10:00,10.59,10.59,10.58,10.59,43200.0,10.59,10.59,10.58,10.59,43200.0
2013-04-08 15:20:00,10.59,10.61,10.59,10.61,58400.0,10.59,10.61,10.59,10.61,58400.0
2013-04-08 15:30:00,10.6,10.61,10.58,10.59,78400.0,10.6,10.61,10.58,10.59,78400.0
2013-04-08 15:40:00,10.59,10.6,10.58,10.59,65600.0,10.59,10.6,10.58,10.59,65600.0
2013-04-08 15:50:00,10.59,10.61,10.57,10.6,235200.0,10.59,10.61,10.57,10.6,235200.0
2013-04-09 09:30:00,10.64,10.71,10.64,10.71,17600.0,10.64,10.71,10.64,10.71,17600.0
2013-04-09 09:40:00,10.71,10.73,10.7,10.7,18400.0,10.71,10.73,10.7,10.7,18400.0
2013-04-09 09:50:00,10.72,10.77,10.7,10.77,36800.0,10.72,10.77,10.7,10.77,36800.0
2013-04-09 10:00:00,10.78,10.88,10.76,10.87,110800.0,10.78,10.88,10.76,10.87,110800.0
2013-04-09 10:10:00,10.87,10.91,10.87,10.88,42800.0,10.87,10.91,10.87,10.88,42800.0
2013-04-09 10:20:00,10.88,10.94,10.88,10.93,91200.0,10.88,10.94,10.88,10.93,91200.0
2013-04-09 10:30:00,10.93,10.94,10.87,10.94,139600.0,10.93,10.94,10.87,10.94,139600.0
2013-04-09 10:40:00,10.94,10.99,10.93,10.97,48800.0,10.94,10.99,10.93,10.97,48800.0
2013-04-09 10:50:00,10.96,11.0,10.94,10.97,48400.0,10.96,11.0,10.94,10.97,48400.0
2013-04-09 11:00:00,10.99,11.03,10.98,10.99,61200.0,10.99,11.03,10.98,10.99,61200.0
2013-04-09 11:10:00,11.0,11.03,10.97,10.97,63600.0,11.0,11.03,10.97,10.97,63600.0
2013-04-09 11:20:00,10.97,10.98,10.94,10.97,71200.0,10.97,10.98,10.94,10.97,71200.0
2013-04-09 11:30:00,10.97,11.12,10.97,11.11,178400.0,10.97,11.12,10.97,11.11,178400.0
2013-04-09 11:40:00,11.1,11.12,11.05,11.1,178000.0,11.1,11.12,11.05,11.1,178000.0
2013-04-09 11:50:00,11.11,11.15,11.1,11.13,24800.0,11.11,11.15,11.1,11.13,24800.0
2013-04-09 12:00:00,11.14,11.33,11.14,11.26,227600.0,11.14,11.33,11.14,11.26,227600.0
2013-04-09 12:10:00,11.27,11.29,11.2,11.2,226400.0,11.27,11.29,11.2,11.2,226400.0
2013-04-09 12:20:00,11.21,11.22,11.16,11.18,61600.0,11.21,11.22,11.16,11.18,61600.0
2013-04-09 12:30:00,11.18,11.2,11.16,11.18,58000.0,11.18,11.2,11.16,11.18,58000.0
2013-04-09 12:40:00,11.18,11.21,11.16,11.18,106400.0,11.18,11.21,11.16,11.18,106400.0
2013-04-09 12:50:00,11.18,11.2,11.18,11.19,30800.0,11.18,11.2,11.18,11.19,30800.0
2013-04-09 13:00:00,11.2,11.27,11.2,11.27,31200.0,11.2,11.27,11.2,11.27,31200.0
2013-04-09 13:10:00,11.28,11.31,11.27,11.31,23200.0,11.28,11.31,11.27,11.31,23200.0
2013-04-09 13:20:00,11.31,11.33,11.28,11.28,38800.0,11.31,11.33,11.28,11.28,38800.0
2013-04-09 13:30:00,11.29,11.34,11.28,11.33,34800.0,11.29,11.34,11.28,11.33,34800.0
2013-04-09 13:40:00,11.34,11.37,11.33,11.37,25200.0,11.34,11.37,11.33,11.37,25200.0
2013-04-09 13:50:00,11.36,11.36,11.31,11.34,146800.0,11.36,11.36,11.31,11.34,146800.0
2013-04-09 14:00:00,11.34,11.44,11.34,11.43,172400.0,11.34,11.44,11.34,11.43,172400.0
2013-04-09 14:10:00,11.44,11.5,11.42,11.47,117200.0,11.44,11.5,11.42,11.47,117200.0
2013-04-09 14:20:00,11.49,11.49,11.37,11.38,114800.0,11.49,11.49,11.37,11.38,114800.0
2013-04-09 14:30:00,11.38,11.38,11.36,11.36,50000.0,11.38,11.38,11.36,11.36,50000.0
2013-04-09 14:40:00,11.36,11.39,11.35,11.38,140000.0,11.36,11.39,11.35,11.38,140000.0
2013-04-09 14:50:00,11.38,11.39,11.36,11.37,66400.0,11.38,11.39,11.36,11.37,66400.0
2013-04-09 15:00:00,11.37,11.38,11.32,11.37,81200.0,11.37,11.38,11.32,11.37,81200.0
2013-04-09 15:10:00,11.37,11.38,11.3,11.31,104400.0,11.37,11.38,11.3,11.31,104400.0
2013-04-09 15:20:00,11.31,11.37,11.31,11.32,95600.0,11.31,11.37,11.31,11.32,95600.0
2013-04-09 15:30:00,11.33,11.36,11.32,11.36,95200.0,11.33,11.36,11.32,11.36,95200.0
2013-04-09 15:40:00,11.36,11.37,11.31,11.34,139200.0,11.36,11.37,11.31,11.34,139200.0
2013-04-09 15:50:00,11.34,11.34,11.29,11.3,237200.0,11.34,11.34,11.29,11.3,237200.0
2013-04-10 09:30:00,11.31,11.38,11.31,11.33,16000.0,11.31,11.38,11.31,11.33,16000.0
2013-04-10 09:40:00,11.33,11.34,11.29,11.34,28000.0,11.33,11.34,11.29,11.34,28000.0
2013-04-10 09:50:00,11.32,11.33,11.27,11.31,16400.0,11.32,11.33,11.27,11.31,16400.0
2013-04-10 10:00:00,11.31,11.32,11.29,11.31,18800.0,11.31,11.32,11.29,11.31,18800.0
2013-04-10 10:10:00,11.32,11.35,11.3,11.32,34000.0,11.32,11.35,11.3,11.32,34000.0
2013-04-10 10:20:00,11.32,11.34,11.31,11.33,12000.0,11.32,11.34,11.31,11.33,12000.0
2013-04-10 10:30:00,11.32,11.36,11.32,11.34,16000.0,11.32,11.36,11.32,11.34,16000.0
2013-04-10 10:40:00,11.34,11.37,11.32,11.37,116400.0,11.34,11.37,11.32,11.37,116400.0
2013-04-10 10:50:00,11.36,11.42,11.36,11.42,19200.0,11.36,11.42,11.36,11.42,19200.0
2013-04-10 11:00:00,11.41,11.44,11.4,11.44,29200.0,11.41,11.44,11.4,11.44,29200.0
2013-04-10 11:10:00,11.46,11.46,11.43,11.44,12800.0,11.46,11.46,11.43,11.44,12800.0
2013-04-10 11:20:00,11.44,11.44,11.39,11.42,49600.0,11.44,11.44,11.39,11.42,49600.0
2013-04-10 11:30:00,11.42,11.43,11.3,11.31,47600.0,11.42,11.43,11.3,11.31,47600.0
2013-04-10 11:40:00,11.32,11.33,11.31,11.31,12800.0,11.32,11.33,11.31,11.31,12800.0
2013-04-10 11:50:00,11.31,11.39,11.31,11.39,20000.0,11.31,11.39,11.31,11.39,20000.0
2013-04-10 12:00:00,11.38,11.38,11.37,11.38,5600.0,11.38,11.38,11.37,11.38,5600.0
2013-04-10 12:10:00,11.38,11.39,11.38,11.39,9200.0,11.38,11.39,11.38,11.39,9200.0
2013-04-10 12:20:00,11.38,11.38,11.38,11.38,8800.0,11.38,11.38,11.38,11.38,8800.0
2013-04-10 12:30:00,11.38,11.41,11.38,11.41,2800.0,11.38,11.41,11.38,11.41,2800.0
2013-04-10 12:40:00,11.4,11.41,11.38,11.41,8000.0,11.4,11.41,11.38,11.41,8000.0
2013-04-10 12:50:00,11.4,11.4,11.38,11.4,7200.0,11.4,11.4,11.38,11.4,7200.0
2013-04-10 13:00:00,11.4,11.41,11.36,11.38,86800.0,11.4,11.41,11.36,11.38,86800.0
2013-04-10 13:10:00,11.38,11.38,11.35,11.36,4800.0,11.38,11.38,11.35,11.36,4800.0
2013-04-10 13:20:00,11.38,11.38,11.36,11.36,13600.0,11.38,11.38,11.36,11.36,13600.0
2013-04-10 13:30:00,11.36,11.36,11.3,11.3,16000.0,11.36,11.36,11.3,11.3,16000.0
2013-04-10 13:40:00,11.31,11.36,11.31,11.35,15200.0,11.31,11.36,11.31,11.35,15200.0
2013-04-10 13:50:00,11.35,11.35,11.34,11.35,11600.0,11.35,11.35,11.34,11.35,11600.0
2013-04-10 14:00:00,11.35,11.36,11.35,11.35,10000.0,11.35,11.36,11.35,11.35,10000.0
2013-04-10 14:10:00,11.36,11.37,11.34,11.37,34000.0,11.36,11.37,11.34,11.37,34000.0
2013-04-10 14:20:00,11.37,11.37,11.35,11.36,14400.0,11.37,11.37,11.35,11.36,14400.0
2013-04-10 14:30:00,11.36,11.36,11.32,11.34,18000.0,11.36,11.36,11.32,11.34,18000.0
2013-04-10 14:40:00,11.34,11.35,11.31,11.35,18800.0,11.34,11.35,11.31,11.35,18800.0
2013-04-10 14:50:00,11.35,11.38,11.35,11.37,20000.0,11.35,11.38,11.35,11.37,20000.0
2013-04-10 15:00:00,11.37,11.4,11.37,11.38,30800.0,11.37,11.4,11.37,11.38,30800.0
2013-04-10 15:10:00,11.38,11.4,11.38,11.38,20000.0,11.38,11.4,11.38,11.38,20000.0
2013-04-10 15:20:00,11.38,11.41,11.38,11.4,41200.0,11.38,11.41,11.38,11.4,41200.0
2013-04-10 15:30:00,11.4,11.43,11.4,11.43,76400.0,11.4,11.43,11.4,11.43,76400.0
2013-04-10 15:40:00,11.43,11.45,11.43,11.45,89200.0,11.43,11.45,11.43,11.45,89200.0
2013-04-10 15:50:00,11.45,11.47,11.45,11.46,136400.0,11.45,11.47,11.45,11.46,136400.0
2013-04-11 09:30:00,11.47,11.56,11.46,11.55,52400.0,11.47,11.56,11.46,11.55,52400.0
2013-04-11 09:40:00,11.53,11.72,11.51,11.67,122800.0,11.53,11.72,11.51,11.67,122800.0
2013-04-11 09:50:00,11.66,11.68,11.65,11.66,70400.0,11.66,11.68,11.65,11.66,70400.0
2013-04-11 10:00:00,11.67,11.76,11.62,11.75,77600.0,11.67,11.76,11.62,11.75,77600.0
2013-04-11 10:10:00,11.74,11.78,11.69,11.69,52000.0,11.74,11.78,11.69,11.69,52000.0
2013-04-11 10:20:00,11.68,11.71,11.66,11.71,104800.0,11.68,11.71,11.66,11.71,104800.0
2013-04-11 10:30:00,11.7,11.84,11.7,11.84,69600.0,11.7,11.84,11.7,11.84,69600.0
2013-04-11 10:40:00,11.82,11.82,11.74,11.79,248800.0,11.82,11.82,11.74,11.79,248800.0
2013-04-11 10:50:00,11.79,11.81,11.76,11.76,108400.0,11.79,11.81,11.76,11.76,108400.0
2013-04-11 11:00:00,11.75,11.75,11.69,11.7,103600.0,11.75,11.75,11.69,11.7,103600.0
2013-04-11 11:10:00,11.7,11.78,11.69,11.77,44000.0,11.7,11.78,11.69,11.77,44000.0
2013-04-11 11:20:00,11.77,11.87,11.77,11.86,29600.0,11.77,11.87,11.77,11.86,29600.0
2013-04-11 11:30:00,11.84,11.84,11.72,11.72,52000.0,11.84,11.84,11.72,11.72,52000.0
2013-04-11 11:40:00,11.72,11.72,11.67,11.69,34000.0,11.72,11.72,11.67,11.69,34000.0
2013-04-11 11:50:00,11.68,11.72,11.66,11.67,100400.0,11.68,11.72,11.66,11.67,100400.0
2013-04-11 12:00:00,11.65,11.66,11.62,11.65,46000.0,11.65,11.66,11.62,11.65,46000.0
2013-04-11 12:10:00,11.65,11.7,11.65,11.7,21200.0,11.65,11.7,11.65,11.7,21200.0
2013-04-11 12:20:00,11.7,11.74,11.7,11.74,50400.0,11.7,11.74,11.7,11.74,50400.0
2013-04-11 12:30:00,11.74,11.77,11.74,11.76,55600.0,11.74,11.77,11.74,11.76,55600.0
2013-04-11 12:40:00,11.76,11.77,11.72,11.73,42000.0,11.76,11.77,11.72,11.73,42000.0
2013-04-11 12:50:00,11.73,11.75,11.71,11.71,35600.0,11.73,11.75,11.71,11.71,35600.0
2013-04-11 13:00:00,11.72,11.75,11.71,11.75,63600.0,11.72,11.75,11.71,11.75,63600.0
2013-04-11 13:10:00,11.76,11.77,11.75,11.76,22400.0,11.76,11.77,11.75,11.76,22400.0
2013-04-11 13:20:00,11.76,11.77,11.76,11.76,18800.0,11.76,11.77,11.76,11.76,18800.0
2013-04-11 13:30:00,11.77,11.77,11.74,11.74,47600.0,11.77,11.77,11.74,11.74,47600.0
2013-04-11 13:40:00,11.74,11.74,11.73,11.73,22800.0,11.74,11.74,11.73,11.73,22800.0
2013-04-11 13:50:00,11.73,11.77,11.73,11.77,24800.0,11.73,11.77,11.73,11.77,24800.0
2013-04-11 14:00:00,11.76,11.76,11.71,11.71,41600.0,11.76,11.76,11.71,11.71,41600.0
2013-04-11 14:10:00,11.71,11.77,11.71,11.77,51200.0,11.71,11.77,11.71,11.77,51200.0
2013-04-11 14:20:00,11.77,11.81,11.74,11.74,59200.0,11.77,11.81,11.74,11.74,59200.0
2013-04-11 14:30:00,11.74,11.76,11.72,11.72,62400.0,11.74,11.76,11.72,11.72,62400.0
2013-04-11 14:40:00,11.72,11.73,11.7,11.7,32800.0,11.72,11.73,11.7,11.7,32800.0
2013-04-11 14:50:00,11.7,11.75,11.7,11.74,33600.0,11.7,11.75,11.7,11.74,33600.0
2013-04-11 15:00:00,11.74,11.76,11.72,11.74,73200.0,11.74,11.76,11.72,11.74,73200.0
2013-04-11 15:10:00,11.74,11.79,11.74,11.79,56800.0,11.74,11.79,11.74,11.79,56800.0
2013-04-11 15:20:00,11.79,11.81,11.77,11.81,101600.0,11.79,11.81,11.77,11.81,101600.0
2013-04-11 15:30:00,11.81,11.86,11.81,11.86,177600.0,11.81,11.86,11.81,11.86,177600.0
2013-04-11 15:40:00,11.86,11.86,11.83,11.86,182800.0,11.86,11.86,11.83,11.86,182800.0
2013-04-11 15:50:00,11.86,11.87,11.83,11.84,198000.0,11.86,11.87,11.83,11.84,198000.0
2013-04-12 09:30:00,11.81,11.99,11.8,11.99,68800.0,11.81,11.99,11.8,11.99,68800.0
2013-04-12 09:40:00,11.98,12.03,11.96,11.99,45600.0,11.98,12.03,11.96,11.99,45600.0
2013-04-12 09:50:00,11.99,12.01,11.93,11.97,83200.0,11.99,12.01,11.93,11.97,83200.0
2013-04-12 10:00:00,11.97,11.99,11.94,11.97,20400.0,11.97,11.99,11.94,11.97,20400.0
2013-04-12 10:10:00,11.97,11.98,11.93,11.93,76400.0,11.97,11.98,11.93,11.93,76400.0
2013-04-12 10:20:00,11.93,11.97,11.93,11.97,64000.0,11.93,11.97,11.93,11.97,64000.0
2013-04-12 10:30:00,11.96,11.99,11.94,11.99,38000.0,11.96,11.99,11.94,11.99,38000.0
2013-04-12 10:40:00,11.98,12.01,11.94,11.99,82400.0,11.98,12.01,11.94,11.99,82400.0
2013-04-12 10:50:00,12.0,12.01,11.99,12.0,31200.0,12.0,12.01,11.99,12.0,31200.0
2013-04-12 11:00:00,11.99,12.01,11.98,11.99,89600.0,11.99,12.01,11.98,11.99,89600.0
2013-04-12 11:10:00,11.99,11.99,11.88,11.91,135600.0,11.99,11.99,11.88,11.91,135600.0
2013-04-12 11:20:00,11.92,11.94,11.89,11.93,52800.0,11.92,11.94,11.89,11.93,52800.0
2013-04-12 11:30:00,11.92,11.92,11.89,11.9,69200.0,11.92,11.92,11.89,11.9,69200.0
2013-04-12 11:40:00,11.9,11.94,11.89,11.94,60800.0,11.9,11.94,11.89,11.94,60800.0
2013-04-12 11:50:00,11.93,11.94,11.9,11.93,92800.0,11.93,11.94,11.9,11.93,92800.0
2013-04-12 12:00:00,11.94,11.94,11.92,11.93,22400.0,11.94,11.94,11.92,11.93,22400.0
2013-04-12 12:10:00,11.93,11.94,11.92,11.94,64800.0,11.93,11.94,11.92,11.94,64800.0
2013-04-12 12:20:00,11.93,11.93,11.92,11.93,40800.0,11.93,11.93,11.92,11.93,40800.0
2013-04-12 12:30:00,11.92,11.94,11.92,11.94,43600.0,11.92,11.94,11.92,11.94,43600.0
2013-04-12 12:40:00,11.94,11.94,11.92,11.92,34400.0,11.94,11.94,11.92,11.92,34400.0
2013-04-12 12:50:00,11.9,11.94,11.9,11.93,10400.0,11.9,11.94,11.9,11.93,10400.0
2013-04-12 13:00:00,11.93,11.94,11.92,11.92,28800.0,11.93,11.94,11.92,11.92,28800.0
2013-04-12 13:10:00,11.92,11.93,11.91,11.93,21200.0,11.92,11.93,11.91,11.93,21200.0
2013-04-12 13:20:00,11.93,11.94,11.92,11.93,14800.0,11.93,11.94,11.92,11.93,14800.0
2013-04-12 13:30:00,11.93,11.93,11.91,11.92,9200.0,11.93,11.93,11.91,11.92,9200.0
2013-04-12 13:40:00,11.9,11.94,11.9,11.94,19200.0,11.9,11.94,11.9,11.94,19200.0
2013-04-12 13:50:00,11.93,11.94,11.92,11.93,30000.0,11.93,11.94,11.92,11.93,30000.0
2013-04-12 14:00:00,11.93,11.94,11.92,11.93,29600.0,11.93,11.94,11.92,11.93,29600.0
2013-04-12 14:10:00,11.93,11.94,11.92,11.93,106000.0,11.93,11.94,11.92,11.93,106000.0
2013-04-12 14:20:00,11.92,11.94,11.92,11.93,43200.0,11.92,11.94,11.92,11.93,43200.0
2013-04-12 14:30:00,11.92,11.94,11.92,11.94,58000.0,11.92,11.94,11.92,11.94,58000.0
2013-04-12 14:40:00,11.94,11.94,11.93,11.93,79200.0,11.94,11.94,11.93,11.93,79200.0
2013-04-12 14:50:00,11.93,11.93,11.92,11.92,33200.0,11.93,11.93,11.92,11.92,33200.0
2013-04-12 15:00:00,11.92,11.93,11.92,11.92,36800.0,11.92,11.93,11.92,11.92,36800.0
2013-04-12 15:10:00,11.92,11.94,11.92,11.93,66000.0,11.92,11.94,11.92,11.93,66000.0
2013-04-12 15:20:00,11.93,11.93,11.88,11.88,128400.0,11.93,11.93,11.88,11.88,128400.0
2013-04-12 15:30:00,11.88,11.92,11.87,11.92,78800.0,11.88,11.92,11.87,11.92,78800.0
2013-04-12 15:40:00,11.92,11.93,11.91,11.93,82400.0,11.92,11.93,11.91,11.93,82400.0
2013-04-12 15:50:00,11.93,11.94,11.92,11.93,164400.0,11.93,11.94,11.92,11.93,164400.0
2013-04-15 09:30:00,11.85,11.95,11.85,11.87,23600.0,11.85,11.95,11.85,11.87,23600.0
2013-04-15 09:40:00,11.87,11.9,11.75,11.76,17200.0,11.87,11.9,11.75,11.76,17200.0
2013-04-15 09:50:00,11.74,11.81,11.72,11.81,38000.0,11.74,11.81,11.72,11.81,38000.0
2013-04-15 10:00:00,11.84,11.84,11.65,11.68,36000.0,11.84,11.84,11.65,11.68,36000.0
2013-04-15 10:10:00,11.67,11.72,11.63,11.7,18800.0,11.67,11.72,11.63,11.7,18800.0
2013-04-15 10:20:00,11.7,11.8,11.7,11.8,30000.0,11.7,11.8,11.7,11.8,30000.0
2013-04-15 10:30:00,11.78,11.78,11.74,11.77,34800.0,11.78,11.78,11.74,11.77,34800.0
2013-04-15 10:40:00,11.76,11.78,11.74,11.76,52000.0,11.76,11.78,11.74,11.76,52000.0
2013-04-15 10:50:00,11.75,11.77,11.74,11.77,18000.0,11.75,11.77,11.74,11.77,18000.0
2013-04-15 11:00:00,11.77,11.77,11.75,11.76,15600.0,11.77,11.77,11.75,11.76,15600.0
2013-04-15 11:10:00,11.76,11.77,11.75,11.76,5600.0,11.76,11.77,11.75,11.76,5600.0
2013-04-15 11:20:00,11.76,11.77,11.74,11.76,8400.0,11.76,11.77,11.74,11.76,8400.0
2013-04-15 11:30:00,11.76,11.76,11.74,11.74,16400.0,11.76,11.76,11.74,11.74,16400.0
2013-04-15 11:40:00,11.74,11.74,11.71,11.71,24800.0,11.74,11.74,11.71,11.71,24800.0
2013-04-15 11:50:00,11.71,11.71,11.68,11.68,32000.0,11.71,11.71,11.68,11.68,32000.0
2013-04-15 12:00:00,11.68,11.7,11.64,11.65,37200.0,11.68,11.7,11.64,11.65,37200.0
2013-04-15 12:10:00,11.64,11.65,11.63,11.63,27200.0,11.64,11.65,11.63,11.63,27200.0
2013-04-15 12:20:00,11.63,11.65,11.62,11.64,50400.0,11.63,11.65,11.62,11.64,50400.0
2013-04-15 12:30:00,11.64,11.65,11.63,11.65,48400.0,11.64,11.65,11.63,11.65,48400.0
2013-04-15 12:40:00,11.66,11.67,11.66,11.67,23600.0,11.66,11.67,11.66,11.67,23600.0
2013-04-15 12:50:00,11.66,11.67,11.65,11.67,18400.0,11.66,11.67,11.65,11.67,18400.0
2013-04-15 13:00:00,11.67,11.68,11.66,11.68,16800.0,11.67,11.68,11.66,11.68,16800.0
2013-04-15 13:10:00,11.68,11.69,11.68,11.69,16000.0,11.68,11.69,11.68,11.69,16000.0
2013-04-15 13:20:00,11.69,11.71,11.68,11.69,20000.0,11.69,11.71,11.68,11.69,20000.0
2013-04-15 13:30:00,11.69,11.69,11.67,11.68,23200.0,11.69,11.69,11.67,11.68,23200.0
2013-04-15 13:40:00,11.68,11.68,11.66,11.67,16000.0,11.68,11.68,11.66,11.67,16000.0
2013-04-15 13:50:00,11.67,11.69,11.67,11.69,20400.0,11.67,11.69,11.67,11.69,20400.0
2013-04-15 14:00:00,11.69,11.69,11.61,11.62,34000.0,11.69,11.69,11.61,11.62,34000.0
2013-04-15 14:10:00,11.62,11.63,11.61,11.62,19200.0,11.62,11.63,11.61,11.62,19200.0
2013-04-15 14:20:00,11.62,11.64,11.61,11.62,18000.0,11.62,11.64,11.61,11.62,18000.0
2013-04-15 14:30:00,11.62,11.62,11.6,11.6,27200.0,11.62,11.62,11.6,11.6,27200.0
2013-04-15 14:40:00,11.6,11.65,11.6,11.64,18000.0,11.6,11.65,11.6,11.64,18000.0
2013-04-15 14:50:00,11.63,11.64,11.55,11.56,45200.0,11.63,11.64,11.55,11.56,45200.0
2013-04-15 15:00:00,11.57,11.58,11.51,11.52,53600.0,11.57,11.58,11.51,11.52,53600.0
2013-04-15 15:10:00,11.52,11.56,11.52,11.54,72800.0,11.52,11.56,11.52,11.54,72800.0
2013-04-15 15:20:00,11.54,11.55,11.5,11.5,63600.0,11.54,11.55,11.5,11.5,63600.0
2013-04-15 15:30:00,11.51,11.53,11.46,11.47,63200.0,11.51,11.53,11.46,11.47,63200.0
2013-04-15 15:40:00,11.47,11.51,11.46,11.49,77600.0,11.47,11.51,11.46,11.49,77600.0
2013-04-15 15:50:00,11.49,11.53,11.47,11.48,184400.0,11.49,11.53,11.47,11.48,184400.0
2013-04-16 09:30:00,11.55,11.57,11.45,11.56,29200.0,11.55,11.57,11.45,11.56,29200.0
2013-04-16 09:40:00,11.55,11.55,11.44,11.44,35200.0,11.55,11.55,11.44,11.44,35200.0
2013-04-16 09:50:00,11.44,11.44,11.39,11.44,61600.0,11.44,11.44,11.39,11.44,61600.0
2013-04-16 10:00:00,11.4,11.43,11.39,11.43,28400.0,11.4,11.43,11.39,11.43,28400.0
2013-04-16 10:10:00,11.42,11.43,11.41,11.42,26400.0,11.42,11.43,11.41,11.42,26400.0
2013-04-16 10:20:00,11.42,11.49,11.42,11.48,56800.0,11.42,11.49,11.42,11.48,56800.0
2013-04-16 10:30:00,11.49,11.54,11.49,11.5,73600.0,11.49,11.54,11.49,11.5,73600.0
2013-04-16 10:40:00,11.5,11.53,11.49,11.49,112000.0,11.5,11.53,11.49,11.49,112000.0
2013-04-16 10:50:00,11.49,11.56,11.48,11.56,24000.0,11.49,11.56,11.48,11.56,24000.0
2013-04-16 11:00:00,11.56,11.61,11.52,11.52,43600.0,11.56,11.61,11.52,11.52,43600.0
2013-04-16 11:10:00,11.54,11.54,11.48,11.51,52400.0,11.54,11.54,11.48,11.51,52400.0
2013-04-16 11:20:00,11.51,11.53,11.47,11.53,24800.0,11.51,11.53,11.47,11.53,24800.0
2013-04-16 11:30:00,11.53,11.54,11.5,11.52,19200.0,11.53,11.54,11.5,11.52,19200.0
2013-04-16 11:40:00,11.53,11.61,11.52,11.59,56400.0,11.53,11.61,11.52,11.59,56400.0
2013-04-16 11:50:00,11.59,11.7,11.59,11.7,30400.0,11.59,11.7,11.59,11.7,30400.0
2013-04-16 12:00:00,11.7,11.73,11.69,11.71,63200.0,11.7,11.73,11.69,11.71,63200.0
2013-04-16 12:10:00,11.7,11.72,11.66,11.66,36400.0,11.7,11.72,11.66,11.66,36400.0
2013-04-16 12:20:00,11.66,11.67,11.63,11.63,18800.0,11.66,11.67,11.63,11.63,18800.0
2013-04-16 12:30:00,11.63,11.64,11.61,11.61,51200.0,11.63,11.64,11.61,11.61,51200.0
2013-04-16 12:40:00,11.6,11.66,11.6,11.65,26800.0,11.6,11.66,11.6,11.65,26800.0
2013-04-16 12:50:00,11.63,11.65,11.63,11.63,15600.0,11.63,11.65,11.63,11.63,15600.0
2013-04-16 13:00:00,11.64,11.65,11.6,11.6,20400.0,11.64,11.65,11.6,11.6,20400.0
2013-04-16 13:10:00,11.59,11.6,11.57,11.59,32800.0,11.59,11.6,11.57,11.59,32800.0
2013-04-16 13:20:00,11.59,11.61,11.58,11.58,15200.0,11.59,11.61,11.58,11.58,15200.0
2013-04-16 13:30:00,11.58,11.61,11.57,11.58,41200.0,11.58,11.61,11.57,11.58,41200.0
2013-04-16 13:40:00,11.58,11.58,11.54,11.55,25600.0,11.58,11.58,11.54,11.55,25600.0
2013-04-16 13:50:00,11.56,11.67,11.56,11.66,33600.0,11.56,11.67,11.56,11.66,33600.0
2013-04-16 14:00:00,11.65,11.67,11.63,11.63,30400.0,11.65,11.67,11.63,11.63,30400.0
2013-04-16 14:10:00,11.64,11.64,11.54,11.54,34400.0,11.64,11.64,11.54,11.54,34400.0
2013-04-16 14:20:00,11.54,11.56,11.54,11.55,24800.0,11.54,11.56,11.54,11.55,24800.0
2013-04-16 14:30:00,11.55,11.58,11.54,11.56,41200.0,11.55,11.58,11.54,11.56,41200.0
2013-04-16 14:40:00,11.57,11.63,11.57,11.62,14800.0,11.57,11.63,11.57,11.62,14800.0
2013-04-16 14:50:00,11.63,11.63,11.61,11.62,21600.0,11.63,11.63,11.61,11.62,21600.0
2013-04-16 15:00:00,11.61,11.63,11.61,11.63,36800.0,11.61,11.63,11.61,11.63,36800.0
2013-04-16 15:10:00,11.64,11.67,11.64,11.65,82400.0,11.64,11.67,11.64,11.65,82400.0
2013-04-16 15:20:00,11.65,11.68,11.63,11.67,45200.0,11.65,11.68,11.63,11.67,45200.0
2013-04-16 15:30:00,11.68,11.68,11.63,11.64,49600.0,11.68,11.68,11.63,11.64,49600.0
2013-04-16 15:40:00,11.65,11.66,11.63,11.63,112800.0,11.65,11.66,11.63,11.63,112800.0
2013-04-16 15:50:00,11.62,11.63,11.58,11.58,524000.0,11.62,11.63,11.58,11.58,524000.0
2013-04-17 09:30:00,11.55,11.67,11.51,11.54,54400.0,11.55,11.67,11.51,11.54,54400.0
2013-04-17 09:40:00,11.53,11.64,11.53,11.64,35200.0,11.53,11.64,11.53,11.64,35200.0
2013-04-17 09:50:00,11.63,11.65,11.54,11.54,17600.0,11.63,11.65,11.54,11.54,17600.0
2013-04-17 10:00:00,11.54,11.61,11.53,11.56,30000.0,11.54,11.61,11.53,11.56,30000.0
2013-04-17 10:10:00,11.55,11.6,11.54,11.55,35600.0,11.55,11.6,11.54,11.55,35600.0
2013-04-17 10:20:00,11.53,11.53,11.48,11.51,14800.0,11.53,11.53,11.48,11.51,14800.0
2013-04-17 10:30:00,11.49,11.5,11.43,11.43,37200.0,11.49,11.5,11.43,11.43,37200.0
2013-04-17 10:40:00,11.43,11.47,11.4,11.46,34800.0,11.43,11.47,11.4,11.46,34800.0
2013-04-17 10:50:00,11.46,11.46,11.4,11.4,39200.0,11.46,11.46,11.4,11.4,39200.0
2013-04-17 11:00:00,11.39,11.4,11.33,11.39,54800.0,11.39,11.4,11.33,11.39,54800.0
2013-04-17 11:10:00,11.39,11.45,11.39,11.44,47600.0,11.39,11.45,11.39,11.44,47600.0
2013-04-17 11:20:00,11.44,11.45,11.42,11.42,75200.0,11.44,11.45,11.42,11.42,75200.0
2013-04-17 11:30:00,11.42,11.43,11.37,11.42,33600.0,11.42,11.43,11.37,11.42,33600.0
2013-04-17 11:40:00,11.43,11.44,11.35,11.35,45200.0,11.43,11.44,11.35,11.35,45200.0
2013-04-17 11:50:00,11.35,11.38,11.34,11.36,54000.0,11.35,11.38,11.34,11.36,54000.0
2013-04-17 12:00:00,11.35,11.39,11.33,11.33,54800.0,11.35,11.39,11.33,11.33,54800.0
2013-04-17 12:10:00,11.34,11.35,11.33,11.34,52800.0,11.34,11.35,11.33,11.34,52800.0
2013-04-17 12:20:00,11.33,11.34,11.3,11.3,34800.0,11.33,11.34,11.3,11.3,34800.0
2013-04-17 12:30:00,11.31,11.34,11.31,11.33,14400.0,11.31,11.34,11.31,11.33,14400.0
2013-04-17 12:40:00,11.34,11.34,11.3,11.3,48800.0,11.34,11.34,11.3,11.3,48800.0
2013-04-17 12:50:00,11.3,11.34,11.3,11.3,56400.0,11.3,11.34,11.3,11.3,56400.0
2013-04-17 13:00:00,11.3,11.37,11.3,11.36,62800.0,11.3,11.37,11.3,11.36,62800.0
2013-04-17 13:10:00,11.36,11.38,11.35,11.35,46800.0,11.36,11.38,11.35,11.35,46800.0
2013-04-17 13:20:00,11.35,11.35,11.32,11.32,44400.0,11.35,11.35,11.32,11.32,44400.0
2013-04-17 13:30:00,11.32,11.33,11.3,11.33,50400.0,11.32,11.33,11.3,11.33,50400.0
2013-04-17 13:40:00,11.33,11.4,11.33,11.39,44800.0,11.33,11.4,11.33,11.39,44800.0
2013-04-17 13:50:00,11.4,11.4,11.3,11.31,68000.0,11.4,11.4,11.3,11.31,68000.0
2013-04-17 14:00:00,11.31,11.32,11.29,11.3,77200.0,11.31,11.32,11.29,11.3,77200.0
2013-04-17 14:10:00,11.3,11.31,11.29,11.29,32000.0,11.3,11.31,11.29,11.29,32000.0
2013-04-17 14:20:00,11.29,11.31,11.27,11.28,30000.0,11.29,11.31,11.27,11.28,30000.0
2013-04-17 14:30:00,11.28,11.3,11.28,11.28,45600.0,11.28,11.3,11.28,11.28,45600.0
2013-04-17 14:40:00,11.28,11.29,11.25,11.26,73200.0,11.28,11.29,11.25,11.26,73200.0
2013-04-17 14:50:00,11.26,11.29,11.26,11.29,65200.0,11.26,11.29,11.26,11.29,65200.0
2013-04-17 15:00:00,11.28,11.3,11.27,11.3,59200.0,11.28,11.3,11.27,11.3,59200.0
2013-04-17 15:10:00,11.3,11.33,11.29,11.3,97600.0,11.3,11.33,11.29,11.3,97600.0
2013-04-17 15:20:00,11.29,11.31,11.29,11.29,84800.0,11.29,11.31,11.29,11.29,84800.0
2013-04-17 15:30:00,11.29,11.31,11.28,11.28,86800.0,11.29,11.31,11.28,11.28,86800.0
2013-04-17 15:40:00,11.29,11.31,11.28,11.3,88800.0,11.29,11.31,11.28,11.3,88800.0
2013-04-17 15:50:00,11.3,11.32,11.27,11.28,200000.0,11.3,11.32,11.27,11.28,200000.0
2013-04-18 09:30:00,11.17,11.23,11.09,11.1,72000.0,11.17,11.23,11.09,11.1,72000.0
2013-04-18 09:40:00,11.09,11.17,11.07,11.14,162000.0,11.09,11.17,11.07,11.14,162000.0
2013-04-18 09:50:00,11.13,11.14,11.05,11.07,35200.0,11.13,11.14,11.05,11.07,35200.0
2013-04-18 10:00:00,11.07,11.09,11.03,11.05,22800.0,11.07,11.09,11.03,11.05,22800.0
2013-04-18 10:10:00,11.05,11.06,10.97,10.99,184400.0,11.05,11.06,10.97,10.99,184400.0
2013-04-18 10:20:00,11.0,11.0,10.87,10.92,322000.0,11.0,11.0,10.87,10.92,322000.0
2013-04-18 10:30:00,10.92,11.03,10.9,11.03,90400.0,10.92,11.03,10.9,11.03,90400.0
2013-04-18 10:40:00,11.03,11.06,11.02,11.04,65200.0,11.03,11.06,11.02,11.04,65200.0
2013-04-18 10:50:00,11.04,11.05,11.01,11.04,47600.0,11.04,11.05,11.01,11.04,47600.0
2013-04-18 11:00:00,11.04,11.04,10.98,10.99,45600.0,11.04,11.04,10.98,10.99,45600.0
2013-04-18 11:10:00,10.99,11.11,10.98,11.11,316400.0,10.99,11.11,10.98,11.11,316400.0
2013-04-18 11:20:00,11.1,11.15,11.1,11.14,86000.0,11.1,11.15,11.1,11.14,86000.0
2013-04-18 11:30:00,11.14,11.21,11.13,11.2,46400.0,11.14,11.21,11.13,11.2,46400.0
2013-04-18 11:40:00,11.21,11.24,11.09,11.09,224800.0,11.21,11.24,11.09,11.09,224800.0
2013-04-18 11:50:00,11.09,11.09,11.05,11.05,29600.0,11.09,11.09,11.05,11.05,29600.0
2013-04-18 12:00:00,11.06,11.06,11.02,11.05,44400.0,11.06,11.06,11.02,11.05,44400.0
2013-04-18 12:10:00,11.06,11.07,11.04,11.06,20000.0,11.06,11.07,11.04,11.06,20000.0
2013-04-18 12:20:00,11.06,11.1,11.04,11.09,129200.0,11.06,11.1,11.04,11.09,129200.0
2013-04-18 12:30:00,11.09,11.1,11.06,11.06,86800.0,11.09,11.1,11.06,11.06,86800.0
2013-04-18 12:40:00,11.07,11.13,11.06,11.13,18800.0,11.07,11.13,11.06,11.13,18800.0
2013-04-18 12:50:00,11.12,11.13,11.08,11.13,60400.0,11.12,11.13,11.08,11.13,60400.0
2013-04-18 13:00:00,11.13,11.19,11.11,11.19,90800.0,11.13,11.19,11.11,11.19,90800.0
2013-04-18 13:10:00,11.19,11.21,11.17,11.17,83200.0,11.19,11.21,11.17,11.17,83200.0
2013-04-18 13:20:00,11.18,11.18,11.16,11.16,6000.0,11.18,11.18,11.16,11.16,6000.0
2013-04-18 13:30:00,11.16,11.17,11.13,11.13,13600.0,11.16,11.17,11.13,11.13,13600.0
2013-04-18 13:40:00,11.14,11.15,11.11,11.11,14000.0,11.14,11.15,11.11,11.11,14000.0
2013-04-18 13:50:00,11.1,11.11,11.08,11.1,45200.0,11.1,11.11,11.08,11.1,45200.0
2013-04-18 14:00:00,11.09,11.1,11.07,11.07,16000.0,11.09,11.1,11.07,11.07,16000.0
2013-04-18 14:10:00,11.06,11.06,11.0,11.0,28400.0,11.06,11.06,11.0,11.0,28400.0
2013-04-18 14:20:00,10.99,11.03,10.97,11.03,55200.0,10.99,11.03,10.97,11.03,55200.0
2013-04-18 14:30:00,11.03,11.07,11.03,11.06,27600.0,11.03,11.07,11.03,11.06,27600.0
2013-04-18 14:40:00,11.06,11.08,11.03,11.05,81200.0,11.06,11.08,11.03,11.05,81200.0
2013-04-18 14:50:00,11.05,11.07,11.03,11.05,44000.0,11.05,11.07,11.03,11.05,44000.0
2013-04-18 15:00:00,11.06,11.06,11.0,11.04,49600.0,11.06,11.06,11.0,11.04,49600.0
2013-04-18 15:10:00,11.04,11.09,11.04,11.08,31600.0,11.04,11.09,11.04,11.08,31600.0
2013-04-18 15:20:00,11.08,11.09,11.04,11.04,34400.0,11.08,11.09,11.04,11.04,34400.0
2013-04-18 15:30:00,11.05,11.1,11.02,11.04,44000.0,11.05,11.1,11.02,11.04,44000.0
2013-04-18 15:40:00,11.04,11.08,11.04,11.07,63600.0,11.04,11.08,11.04,11.07,63600.0
2013-04-18 15:50:00,11.06,11.08,11.05,11.07,109200.0,11.06,11.08,11.05,11.07,109200.0
2013-04-19 09:30:00,11.09,11.21,11.07,11.19,114000.0,11.09,11.21,11.07,11.19,114000.0
2013-04-19 09:40:00,11.18,11.18,11.03,11.05,198400.0,11.18,11.18,11.03,11.05,198400.0
2013-04-19 09:50:00,11.06,11.18,11.06,11.18,126800.0,11.06,11.18,11.06,11.18,126800.0
2013-04-19 10:00:00,11.18,11.25,11.18,11.2,64800.0,11.18,11.25,11.18,11.2,64800.0
2013-04-19 10:10:00,11.2,11.2,11.17,11.17,14800.0,11.2,11.2,11.17,11.17,14800.0
2013-04-19 10:20:00,11.16,11.16,11.06,11.06,14800.0,11.16,11.16,11.06,11.06,14800.0
2013-04-19 10:30:00,11.08,11.09,11.05,11.07,45200.0,11.08,11.09,11.05,11.07,45200.0
2013-04-19 10:40:00,11.09,11.15,11.09,11.13,10000.0,11.09,11.15,11.09,11.13,10000.0
2013-04-19 10:50:00,11.11,11.16,11.11,11.16,4000.0,11.11,11.16,11.11,11.16,4000.0
2013-04-19 11:00:00,11.17,11.19,11.17,11.18,12000.0,11.17,11.19,11.17,11.18,12000.0
2013-04-19 11:10:00,11.18,11.2,11.18,11.2,77200.0,11.18,11.2,11.18,11.2,77200.0
2013-04-19 11:20:00,11.21,11.25,11.21,11.24,86000.0,11.21,11.25,11.21,11.24,86000.0
2013-04-19 11:30:00,11.23,11.27,11.23,11.27,82000.0,11.23,11.27,11.23,11.27,82000.0
2013-04-19 11:40:00,11.26,11.35,11.26,11.35,47200.0,11.26,11.35,11.26,11.35,47200.0
2013-04-19 11:50:00,11.35,11.39,11.34,11.38,55600.0,11.35,11.39,11.34,11.38,55600.0
2013-04-19 12:00:00,11.38,11.39,11.37,11.37,8400.0,11.38,11.39,11.37,11.37,8400.0
2013-04-19 12:10:00,11.37,11.37,11.34,11.36,12800.0,11.37,11.37,11.34,11.36,12800.0
2013-04-19 12:20:00,11.35,11.35,11.35,11.35,2000.0,11.35,11.35,11.35,11.35,2000.0
2013-04-19 12:30:00,11.36,11.36,11.33,11.33,8400.0,11.36,11.36,11.33,11.33,8400.0
2013-04-19 12:40:00,11.33,11.35,11.32,11.35,85600.0,11.33,11.35,11.32,11.35,85600.0
2013-04-19 12:50:00,11.35,11.38,11.35,11.36,23200.0,11.35,11.38,11.35,11.36,23200.0
2013-04-19 13:00:00,11.37,11.38,11.36,11.36,19200.0,11.37,11.38,11.36,11.36,19200.0
2013-04-19 13:10:00,11.36,11.37,11.34,11.36,18400.0,11.36,11.37,11.34,11.36,18400.0
2013-04-19 13:20:00,11.36,11.38,11.36,11.38,14400.0,11.36,11.38,11.36,11.38,14400.0
2013-04-19 13:30:00,11.37,11.38,11.35,11.36,9600.0,11.37,11.38,11.35,11.36,9600.0
2013-04-19 13:40:00,11.36,11.36,11.35,11.36,10000.0,11.36,11.36,11.35,11.36,10000.0
2013-04-19 13:50:00,11.37,11.37,11.35,11.35,7200.0,11.37,11.37,11.35,11.35,7200.0
2013-04-19 14:00:00,11.35,11.38,11.35,11.37,21600.0,11.35,11.38,11.35,11.37,21600.0
2013-04-19 14:10:00,11.36,11.37,11.35,11.37,14400.0,11.36,11.37,11.35,11.37,14400.0
2013-04-19 14:20:00,11.37,11.38,11.36,11.38,38000.0,11.37,11.38,11.36,11.38,38000.0
2013-04-19 14:30:00,11.37,11.38,11.37,11.38,44800.0,11.37,11.38,11.37,11.38,44800.0
2013-04-19 14:40:00,11.38,11.39,11.37,11.39,41600.0,11.38,11.39,11.37,11.39,41600.0
2013-04-19 14:50:00,11.4,11.4,11.38,11.38,46800.0,11.4,11.4,11.38,11.38,46800.0
2013-04-19 15:00:00,11.38,11.38,11.35,11.38,52400.0,11.38,11.38,11.35,11.38,52400.0
2013-04-19 15:10:00,11.37,11.4,11.37,11.4,50800.0,11.37,11.4,11.37,11.4,50800.0
2013-04-19 15:20:00,11.4,11.4,11.38,11.39,71600.0,11.4,11.4,11.38,11.39,71600.0
2013-04-19 15:30:00,11.39,11.39,11.37,11.38,42000.0,11.39,11.39,11.37,11.38,42000.0
2013-04-19 15:40:00,11.38,11.4,11.37,11.37,53200.0,11.38,11.4,11.37,11.37,53200.0
2013-04-19 15:50:00,11.37,11.37,11.35,11.37,132800.0,11.37,11.37,11.35,11.37,132800.0
2013-04-22 09:30:00,11.38,11.41,11.33,11.36,280400.0,11.38,11.41,11.33,11.36,280400.0
2013-04-22 09:40:00,11.35,11.44,11.33,11.42,84800.0,11.35,11.44,11.33,11.42,84800.0
2013-04-22 09:50:00,11.4,11.46,11.35,11.41,51600.0,11.4,11.46,11.35,11.41,51600.0
2013-04-22 10:00:00,11.39,11.39,11.31,11.31,200000.0,11.39,11.39,11.31,11.31,200000.0
2013-04-22 10:10:00,11.3,11.35,11.24,11.35,66800.0,11.3,11.35,11.24,11.35,66800.0
2013-04-22 10:20:00,11.36,11.38,11.34,11.38,44000.0,11.36,11.38,11.34,11.38,44000.0
2013-04-22 10:30:00,11.39,11.4,11.34,11.36,55200.0,11.39,11.4,11.34,11.36,55200.0
2013-04-22 10:40:00,11.35,11.37,11.34,11.36,97200.0,11.35,11.37,11.34,11.36,97200.0
2013-04-22 10:50:00,11.36,11.37,11.29,11.3,42000.0,11.36,11.37,11.29,11.3,42000.0
2013-04-22 11:00:00,11.31,11.31,11.27,11.28,90000.0,11.31,11.31,11.27,11.28,90000.0
2013-04-22 11:10:00,11.28,11.29,11.26,11.27,44400.0,11.28,11.29,11.26,11.27,44400.0
2013-04-22 11:20:00,11.27,11.29,11.26,11.29,38800.0,11.27,11.29,11.26,11.29,38800.0
2013-04-22 11:30:00,11.29,11.33,11.29,11.33,37200.0,11.29,11.33,11.29,11.33,37200.0
2013-04-22 11:40:00,11.33,11.33,11.26,11.27,34000.0,11.33,11.33,11.26,11.27,34000.0
2013-04-22 11:50:00,11.27,11.3,11.26,11.3,34000.0,11.27,11.3,11.26,11.3,34000.0
2013-04-22 12:00:00,11.3,11.33,11.3,11.33,23200.0,11.3,11.33,11.3,11.33,23200.0
2013-04-22 12:10:00,11.33,11.33,11.28,11.28,27200.0,11.33,11.33,11.28,11.28,27200.0
2013-04-22 12:20:00,11.27,11.27,11.26,11.26,22000.0,11.27,11.27,11.26,11.26,22000.0
2013-04-22 12:30:00,11.26,11.31,11.26,11.3,29600.0,11.26,11.31,11.26,11.3,29600.0
2013-04-22 12:40:00,11.3,11.31,11.27,11.27,18400.0,11.3,11.31,11.27,11.27,18400.0
2013-04-22 12:50:00,11.27,11.29,11.26,11.29,36400.0,11.27,11.29,11.26,11.29,36400.0
2013-04-22 13:00:00,11.29,11.31,11.28,11.28,39600.0,11.29,11.31,11.28,11.28,39600.0
2013-04-22 13:10:00,11.28,11.28,11.26,11.26,42000.0,11.28,11.28,11.26,11.26,42000.0
2013-04-22 13:20:00,11.27,11.28,11.26,11.26,21200.0,11.27,11.28,11.26,11.26,21200.0
2013-04-22 13:30:00,11.26,11.31,11.26,11.3,41200.0,11.26,11.31,11.26,11.3,41200.0
2013-04-22 13:40:00,11.3,11.32,11.29,11.31,24800.0,11.3,11.32,11.29,11.31,24800.0
2013-04-22 13:50:00,11.31,11.31,11.28,11.28,28400.0,11.31,11.31,11.28,11.28,28400.0
2013-04-22 14:00:00,11.28,11.34,11.28,11.33,50400.0,11.28,11.34,11.28,11.33,50400.0
2013-04-22 14:10:00,11.33,11.36,11.31,11.35,32800.0,11.33,11.36,11.31,11.35,32800.0
2013-04-22 14:20:00,11.35,11.35,11.32,11.32,32400.0,11.35,11.35,11.32,11.32,32400.0
2013-04-22 14:30:00,11.31,11.32,11.3,11.31,21600.0,11.31,11.32,11.3,11.31,21600.0
2013-04-22 14:40:00,11.31,11.36,11.31,11.35,46800.0,11.31,11.36,11.31,11.35,46800.0
2013-04-22 14:50:00,11.35,11.38,11.35,11.38,53600.0,11.35,11.38,11.35,11.38,53600.0
2013-04-22 15:00:00,11.38,11.39,11.38,11.38,58400.0,11.38,11.39,11.38,11.38,58400.0
2013-04-22 15:10:00,11.37,11.4,11.37,11.4,85200.0,11.37,11.4,11.37,11.4,85200.0
2013-04-22 15:20:00,11.4,11.43,11.4,11.41,176800.0,11.4,11.43,11.4,11.41,176800.0
2013-04-22 15:30:00,11.41,11.41,11.38,11.4,143600.0,11.41,11.41,11.38,11.4,143600.0
2013-04-22 15:40:00,11.4,11.4,11.37,11.37,112000.0,11.4,11.4,11.37,11.37,112000.0
2013-04-22 15:50:00,11.37,11.38,11.33,11.33,359600.0,11.37,11.38,11.33,11.33,359600.0
2013-04-23 09:30:00,11.64,12.03,11.64,11.87,273600.0,11.64,12.03,11.64,11.87,273600.0
2013-04-23 09:40:00,11.86,11.89,11.69,11.79,241600.0,11.86,11.89,11.69,11.79,241600.0
2013-04-23 09:50:00,11.79,12.07,11.74,12.01,333200.0,11.79,12.07,11.74,12.01,333200.0
2013-04-23 10:00:00,12.01,12.01,11.83,11.86,166400.0,12.01,12.01,11.83,11.86,166400.0
2013-04-23 10:10:00,11.85,11.92,11.76,11.82,116800.0,11.85,11.92,11.76,11.82,116800.0
2013-04-23 10:20:00,11.83,11.86,11.78,11.79,89200.0,11.83,11.86,11.78,11.79,89200.0
2013-04-23 10:30:00,11.79,11.81,11.72,11.76,150800.0,11.79,11.81,11.72,11.76,150800.0
2013-04-23 10:40:00,11.78,11.85,11.72,11.74,384000.0,11.78,11.85,11.72,11.74,384000.0
2013-04-23 10:50:00,11.74,11.8,11.72,11.79,165600.0,11.74,11.8,11.72,11.79,165600.0
2013-04-23 11:00:00,11.79,11.88,11.79,11.86,82400.0,11.79,11.88,11.79,11.86,82400.0
2013-04-23 11:10:00,11.88,11.92,11.69,11.72,194400.0,11.88,11.92,11.69,11.72,194400.0
2013-04-23 11:20:00,11.72,11.75,11.7,11.74,71200.0,11.72,11.75,11.7,11.74,71200.0
2013-04-23 11:30:00,11.75,11.82,11.74,11.76,173200.0,11.75,11.82,11.74,11.76,173200.0
2013-04-23 11:40:00,11.76,11.81,11.75,11.76,44800.0,11.76,11.81,11.75,11.76,44800.0
2013-04-23 11:50:00,11.75,11.77,11.74,11.75,222800.0,11.75,11.77,11.74,11.75,222800.0
2013-04-23 12:00:00,11.76,11.78,11.74,11.75,158400.0,11.76,11.78,11.74,11.75,158400.0
2013-04-23 12:10:00,11.74,11.77,11.73,11.75,124400.0,11.74,11.77,11.73,11.75,124400.0
2013-04-23 12:20:00,11.75,11.76,11.72,11.73,54000.0,11.75,11.76,11.72,11.73,54000.0
2013-04-23 12:30:00,11.72,11.74,11.69,11.73,33200.0,11.72,11.74,11.69,11.73,33200.0
2013-04-23 12:40:00,11.72,11.76,11.7,11.71,50000.0,11.72,11.76,11.7,11.71,50000.0
2013-04-23 12:50:00,11.71,11.77,11.7,11.76,76000.0,11.71,11.77,11.7,11.76,76000.0
2013-04-23 13:00:00,11.76,11.76,11.71,11.71,252000.0,11.76,11.76,11.71,11.71,252000.0
2013-04-23 13:10:00,11.69,11.82,11.68,11.75,90800.0,11.69,11.82,11.68,11.75,90800.0
2013-04-23 13:20:00,11.75,11.77,11.72,11.72,58800.0,11.75,11.77,11.72,11.72,58800.0
2013-04-23 13:30:00,11.73,11.76,11.73,11.75,92400.0,11.73,11.76,11.73,11.75,92400.0
2013-04-23 13:40:00,11.74,11.76,11.73,11.74,134800.0,11.74,11.76,11.73,11.74,134800.0
2013-04-23 13:50:00,11.74,11.76,11.71,11.72,58400.0,11.74,11.76,11.71,11.72,58400.0
2013-04-23 14:00:00,11.73,11.75,11.73,11.75,88400.0,11.73,11.75,11.73,11.75,88400.0
2013-04-23 14:10:00,11.75,11.75,11.72,11.74,91200.0,11.75,11.75,11.72,11.74,91200.0
2013-04-23 14:20:00,11.74,11.74,11.72,11.74,94800.0,11.74,11.74,11.72,11.74,94800.0
2013-04-23 14:30:00,11.74,11.76,11.72,11.75,168400.0,11.74,11.76,11.72,11.75,168400.0
2013-04-23 14:40:00,11.75,11.77,11.74,11.75,131200.0,11.75,11.77,11.74,11.75,131200.0
2013-04-23 14:50:00,11.75,11.78,11.75,11.77,120000.0,11.75,11.78,11.75,11.77,120000.0
2013-04-23 15:00:00,11.76,11.8,11.76,11.78,188800.0,11.76,11.8,11.76,11.78,188800.0
2013-04-23 15:10:00,11.78,11.79,11.75,11.75,139600.0,11.78,11.79,11.75,11.75,139600.0
2013-04-23 15:20:00,11.75,11.8,11.75,11.77,130000.0,11.75,11.8,11.75,11.77,130000.0
2013-04-23 15:30:00,11.77,11.79,11.76,11.79,159200.0,11.77,11.79,11.76,11.79,159200.0
2013-04-23 15:40:00,11.79,11.8,11.77,11.79,177200.0,11.79,11.8,11.77,11.79,177200.0
2013-04-23 15:50:00,11.79,11.79,11.74,11.76,335200.0,11.79,11.79,11.74,11.76,335200.0
2013-04-24 09:30:00,11.81,11.91,11.81,11.86,204800.0,11.81,11.91,11.81,11.86,204800.0
2013-04-24 09:40:00,11.86,11.88,11.85,11.85,136000.0,11.86,11.88,11.85,11.85,136000.0
2013-04-24 09:50:00,11.85,11.87,11.8,11.81,129200.0,11.85,11.87,11.8,11.81,129200.0
2013-04-24 10:00:00,11.8,11.85,11.75,11.75,176400.0,11.8,11.85,11.75,11.75,176400.0
2013-04-24 10:10:00,11.76,11.79,11.74,11.79,69600.0,11.76,11.79,11.74,11.79,69600.0
2013-04-24 10:20:00,11.8,11.86,11.8,11.85,41600.0,11.8,11.86,11.8,11.85,41600.0
2013-04-24 10:30:00,11.85,11.85,11.79,11.8,156800.0,11.85,11.85,11.79,11.8,156800.0
2013-04-24 10:40:00,11.79,11.81,11.77,11.8,22400.0,11.79,11.81,11.77,11.8,22400.0
2013-04-24 10:50:00,11.8,11.81,11.78,11.79,142800.0,11.8,11.81,11.78,11.79,142800.0
2013-04-24 11:00:00,11.8,11.8,11.78,11.8,31200.0,11.8,11.8,11.78,11.8,31200.0
2013-04-24 11:10:00,11.79,11.81,11.78,11.79,53600.0,11.79,11.81,11.78,11.79,53600.0
2013-04-24 11:20:00,11.8,11.81,11.78,11.81,25600.0,11.8,11.81,11.78,11.81,25600.0
2013-04-24 11:30:00,11.8,11.83,11.79,11.8,44400.0,11.8,11.83,11.79,11.8,44400.0
2013-04-24 11:40:00,11.8,11.83,11.8,11.82,25200.0,11.8,11.83,11.8,11.82,25200.0
2013-04-24 11:50:00,11.82,11.82,11.79,11.8,277200.0,11.82,11.82,11.79,11.8,277200.0
2013-04-24 12:00:00,11.78,11.82,11.77,11.8,67600.0,11.78,11.82,11.77,11.8,67600.0
2013-04-24 12:10:00,11.8,11.82,11.79,11.81,25600.0,11.8,11.82,11.79,11.81,25600.0
2013-04-24 12:20:00,11.81,11.81,11.78,11.78,73200.0,11.81,11.81,11.78,11.78,73200.0
2013-04-24 12:30:00,11.8,11.82,11.79,11.79,45200.0,11.8,11.82,11.79,11.79,45200.0
2013-04-24 12:40:00,11.79,11.82,11.79,11.81,95600.0,11.79,11.82,11.79,11.81,95600.0
2013-04-24 12:50:00,11.8,11.82,11.79,11.81,24400.0,11.8,11.82,11.79,11.81,24400.0
2013-04-24 13:00:00,11.81,11.82,11.8,11.81,24800.0,11.81,11.82,11.8,11.81,24800.0
2013-04-24 13:10:00,11.81,11.82,11.79,11.81,20800.0,11.81,11.82,11.79,11.81,20800.0
2013-04-24 13:20:00,11.81,11.83,11.79,11.81,49200.0,11.81,11.83,11.79,11.81,49200.0
2013-04-24 13:30:00,11.8,11.81,11.78,11.8,82400.0,11.8,11.81,11.78,11.8,82400.0
2013-04-24 13:40:00,11.81,11.82,11.8,11.81,28000.0,11.81,11.82,11.8,11.81,28000.0
2013-04-24 13:50:00,11.81,11.82,11.8,11.81,60800.0,11.81,11.82,11.8,11.81,60800.0
2013-04-24 14:00:00,11.81,11.87,11.81,11.85,35600.0,11.81,11.87,11.81,11.85,35600.0
2013-04-24 14:10:00,11.85,11.85,11.84,11.84,28400.0,11.85,11.85,11.84,11.84,28400.0
2013-04-24 14:20:00,11.84,11.85,11.82,11.84,22800.0,11.84,11.85,11.82,11.84,22800.0
2013-04-24 14:30:00,11.84,11.84,11.81,11.83,18800.0,11.84,11.84,11.81,11.83,18800.0
2013-04-24 14:40:00,11.83,11.84,11.82,11.83,56000.0,11.83,11.84,11.82,11.83,56000.0
2013-04-24 14:50:00,11.82,11.83,11.8,11.81,81600.0,11.82,11.83,11.8,11.81,81600.0
2013-04-24 15:00:00,11.81,11.82,11.8,11.82,186400.0,11.81,11.82,11.8,11.82,186400.0
2013-04-24 15:10:00,11.81,11.82,11.78,11.78,90800.0,11.81,11.82,11.78,11.78,90800.0
2013-04-24 15:20:00,11.78,11.79,11.76,11.78,100000.0,11.78,11.79,11.76,11.78,100000.0
2013-04-24 15:30:00,11.78,11.81,11.78,11.79,89600.0,11.78,11.81,11.78,11.79,89600.0
2013-04-24 15:40:00,11.79,11.82,11.79,11.81,97600.0,11.79,11.82,11.79,11.81,97600.0
2013-04-24 15:50:00,11.81,11.83,11.81,11.83,191200.0,11.81,11.83,11.81,11.83,191200.0
2013-04-25 09:30:00,11.87,12.01,11.79,11.84,99600.0,11.87,12.01,11.79,11.84,99600.0
2013-04-25 09:40:00,11.83,11.89,11.81,11.84,42000.0,11.83,11.89,11.81,11.84,42000.0
2013-04-25 09:50:00,11.83,11.89,11.83,11.89,119600.0,11.83,11.89,11.83,11.89,119600.0
2013-04-25 10:00:00,11.89,11.97,11.87,11.9,31600.0,11.89,11.97,11.87,11.9,31600.0
2013-04-25 10:10:00,11.89,11.9,11.86,11.88,40000.0,11.89,11.9,11.86,11.88,40000.0
2013-04-25 10:20:00,11.87,11.9,11.85,11.89,27200.0,11.87,11.9,11.85,11.89,27200.0
2013-04-25 10:30:00,11.89,11.9,11.87,11.89,47200.0,11.89,11.9,11.87,11.89,47200.0
2013-04-25 10:40:00,11.88,11.9,11.87,11.87,26400.0,11.88,11.9,11.87,11.87,26400.0
2013-04-25 10:50:00,11.88,11.9,11.86,11.88,28800.0,11.88,11.9,11.86,11.88,28800.0
2013-04-25 11:00:00,11.88,11.9,11.86,11.88,125600.0,11.88,11.9,11.86,11.88,125600.0
2013-04-25 11:10:00,11.88,11.88,11.84,11.85,32000.0,11.88,11.88,11.84,11.85,32000.0
2013-04-25 11:20:00,11.85,11.88,11.85,11.88,32800.0,11.85,11.88,11.85,11.88,32800.0
2013-04-25 11:30:00,11.88,11.88,11.86,11.88,39200.0,11.88,11.88,11.86,11.88,39200.0
2013-04-25 11:40:00,11.88,11.88,11.86,11.86,25200.0,11.88,11.88,11.86,11.86,25200.0
2013-04-25 11:50:00,11.86,11.91,11.85,11.88,20400.0,11.86,11.91,11.85,11.88,20400.0
2013-04-25 12:00:00,11.91,11.93,11.9,11.91,16800.0,11.91,11.93,11.9,11.91,16800.0
2013-04-25 12:10:00,11.9,11.92,11.87,11.88,21600.0,11.9,11.92,11.87,11.88,21600.0
2013-04-25 12:20:00,11.87,11.89,11.87,11.88,33200.0,11.87,11.89,11.87,11.88,33200.0
2013-04-25 12:30:00,11.88,11.9,11.88,11.88,74000.0,11.88,11.9,11.88,11.88,74000.0
2013-04-25 12:40:00,11.88,11.9,11.87,11.9,63200.0,11.88,11.9,11.87,11.9,63200.0
2013-04-25 12:50:00,11.9,11.9,11.88,11.9,14400.0,11.9,11.9,11.88,11.9,14400.0
2013-04-25 13:00:00,11.89,11.9,11.86,11.87,125200.0,11.89,11.9,11.86,11.87,125200.0
2013-04-25 13:10:00,11.87,11.88,11.86,11.88,74400.0,11.87,11.88,11.86,11.88,74400.0
2013-04-25 13:20:00,11.88,11.91,11.87,11.9,48000.0,11.88,11.91,11.87,11.9,48000.0
2013-04-25 13:30:00,11.9,11.93,11.89,11.92,30400.0,11.9,11.93,11.89,11.92,30400.0
2013-04-25 13:40:00,11.92,11.93,11.88,11.92,77200.0,11.92,11.93,11.88,11.92,77200.0
2013-04-25 13:50:00,11.92,11.93,11.91,11.92,26400.0,11.92,11.93,11.91,11.92,26400.0
2013-04-25 14:00:00,11.92,11.93,11.92,11.92,64000.0,11.92,11.93,11.92,11.92,64000.0
2013-04-25 14:10:00,11.92,11.93,11.88,11.92,50800.0,11.92,11.93,11.88,11.92,50800.0
2013-04-25 14:20:00,11.92,11.94,11.91,11.92,60400.0,11.92,11.94,11.91,11.92,60400.0
2013-04-25 14:30:00,11.92,11.93,11.88,11.93,71600.0,11.92,11.93,11.88,11.93,71600.0
2013-04-25 14:40:00,11.93,11.93,11.9,11.91,44400.0,11.93,11.93,11.9,11.91,44400.0
2013-04-25 14:50:00,11.91,11.93,11.91,11.92,19600.0,11.91,11.93,11.91,11.92,19600.0
2013-04-25 15:00:00,11.91,11.91,11.87,11.88,46800.0,11.91,11.91,11.87,11.88,46800.0
2013-04-25 15:10:00,11.88,11.89,11.85,11.85,44400.0,11.88,11.89,11.85,11.85,44400.0
2013-04-25 15:20:00,11.85,11.88,11.85,11.86,55200.0,11.85,11.88,11.85,11.86,55200.0
2013-04-25 15:30:00,11.85,11.9,11.85,11.9,59200.0,11.85,11.9,11.85,11.9,59200.0
2013-04-25 15:40:00,11.9,11.9,11.89,11.9,76800.0,11.9,11.9,11.89,11.9,76800.0
2013-04-25 15:50:00,11.9,11.92,11.88,11.91,124000.0,11.9,11.92,11.88,11.91,124000.0
2013-04-26 09:30:00,11.85,11.97,11.85,11.9,43200.0,11.85,11.97,11.85,11.9,43200.0
2013-04-26 09:40:00,11.9,11.94,11.88,11.9,83200.0,11.9,11.94,11.88,11.9,83200.0
2013-04-26 09:50:00,11.9,11.91,11.88,11.88,58000.0,11.9,11.91,11.88,11.88,58000.0
2013-04-26 10:00:00,11.9,11.9,11.85,11.86,12400.0,11.9,11.9,11.85,11.86,12400.0
2013-04-26 10:10:00,11.87,11.87,11.84,11.87,19600.0,11.87,11.87,11.84,11.87,19600.0
2013-04-26 10:20:00,11.87,11.88,11.82,11.87,18400.0,11.87,11.88,11.82,11.87,18400.0
2013-04-26 10:30:00,11.87,11.87,11.81,11.81,29200.0,11.87,11.87,11.81,11.81,29200.0
2013-04-26 10:40:00,11.83,11.84,11.82,11.82,17600.0,11.83,11.84,11.82,11.82,17600.0
2013-04-26 10:50:00,11.84,11.84,11.8,11.81,12400.0,11.84,11.84,11.8,11.81,12400.0
2013-04-26 11:00:00,11.81,11.82,11.8,11.82,35200.0,11.81,11.82,11.8,11.82,35200.0
2013-04-26 11:10:00,11.82,11.84,11.8,11.81,70400.0,11.82,11.84,11.8,11.81,70400.0
2013-04-26 11:20:00,11.8,11.81,11.79,11.79,14400.0,11.8,11.81,11.79,11.79,14400.0
2013-04-26 11:30:00,11.79,11.8,11.74,11.75,11600.0,11.79,11.8,11.74,11.75,11600.0
2013-04-26 11:40:00,11.75,11.76,11.74,11.76,42000.0,11.75,11.76,11.74,11.76,42000.0
2013-04-26 11:50:00,11.77,11.79,11.76,11.78,28800.0,11.77,11.79,11.76,11.78,28800.0
2013-04-26 12:00:00,11.79,11.82,11.76,11.82,13600.0,11.79,11.82,11.76,11.82,13600.0
2013-04-26 12:10:00,11.83,11.83,11.8,11.8,16800.0,11.83,11.83,11.8,11.8,16800.0
2013-04-26 12:20:00,11.81,11.81,11.79,11.79,11600.0,11.81,11.81,11.79,11.79,11600.0
2013-04-26 12:30:00,11.78,11.81,11.78,11.8,20400.0,11.78,11.81,11.78,11.8,20400.0
2013-04-26 12:40:00,11.8,11.82,11.79,11.82,10800.0,11.8,11.82,11.79,11.82,10800.0
2013-04-26 12:50:00,11.81,11.83,11.81,11.82,8000.0,11.81,11.83,11.81,11.82,8000.0
2013-04-26 13:00:00,11.81,11.82,11.8,11.81,11200.0,11.81,11.82,11.8,11.81,11200.0
2013-04-26 13:10:00,11.81,11.83,11.81,11.83,5200.0,11.81,11.83,11.81,11.83,5200.0
2013-04-26 13:20:00,11.83,11.84,11.81,11.82,9600.0,11.83,11.84,11.81,11.82,9600.0
2013-04-26 13:30:00,11.83,11.84,11.82,11.82,13200.0,11.83,11.84,11.82,11.82,13200.0
2013-04-26 13:40:00,11.83,11.84,11.82,11.83,11200.0,11.83,11.84,11.82,11.83,11200.0
2013-04-26 13:50:00,11.83,11.85,11.82,11.84,22000.0,11.83,11.85,11.82,11.84,22000.0
2013-04-26 14:00:00,11.84,11.84,11.81,11.81,24000.0,11.84,11.84,11.81,11.81,24000.0
2013-04-26 14:10:00,11.8,11.83,11.8,11.8,74400.0,11.8,11.83,11.8,11.8,74400.0
2013-04-26 14:20:00,11.81,11.81,11.79,11.79,24000.0,11.81,11.81,11.79,11.79,24000.0
2013-04-26 14:30:00,11.79,11.8,11.77,11.8,25600.0,11.79,11.8,11.77,11.8,25600.0
2013-04-26 14:40:00,11.8,11.8,11.77,11.77,12000.0,11.8,11.8,11.77,11.77,12000.0
2013-04-26 14:50:00,11.78,11.78,11.77,11.78,10000.0,11.78,11.78,11.77,11.78,10000.0
2013-04-26 15:00:00,11.78,11.8,11.78,11.79,10800.0,11.78,11.8,11.78,11.79,10800.0
2013-04-26 15:10:00,11.79,11.81,11.78,11.8,15600.0,11.79,11.81,11.78,11.8,15600.0
2013-04-26 15:20:00,11.8,11.82,11.79,11.81,34400.0,11.8,11.82,11.79,11.81,34400.0
2013-04-26 15:30:00,11.8,11.81,11.78,11.79,105600.0,11.8,11.81,11.78,11.79,105600.0
2013-04-26 15:40:00,11.79,11.82,11.78,11.82,81600.0,11.79,11.82,11.78,11.82,81600.0
2013-04-26 15:50:00,11.81,11.81,11.77,11.8,117200.0,11.81,11.81,11.77,11.8,117200.0
2013-04-29 09:30:00,11.89,11.92,11.81,11.86,41600.0,11.89,11.92,11.81,11.86,41600.0
2013-04-29 09:40:00,11.81,11.81,11.78,11.78,8800.0,11.81,11.81,11.78,11.78,8800.0
2013-04-29 09:50:00,11.77,11.82,11.77,11.79,95200.0,11.77,11.82,11.77,11.79,95200.0
2013-04-29 10:00:00,11.8,11.8,11.76,11.78,78800.0,11.8,11.8,11.76,11.78,78800.0
2013-04-29 10:10:00,11.8,11.8,11.77,11.79,27600.0,11.8,11.8,11.77,11.79,27600.0
2013-04-29 10:20:00,11.78,11.8,11.78,11.78,30800.0,11.78,11.8,11.78,11.78,30800.0
2013-04-29 10:30:00,11.78,11.78,11.74,11.74,14000.0,11.78,11.78,11.74,11.74,14000.0
2013-04-29 10:40:00,11.74,11.74,11.73,11.74,8800.0,11.74,11.74,11.73,11.74,8800.0
2013-04-29 10:50:00,11.74,11.76,11.73,11.74,14000.0,11.74,11.76,11.73,11.74,14000.0
2013-04-29 11:00:00,11.75,11.79,11.74,11.79,18400.0,11.75,11.79,11.74,11.79,18400.0
2013-04-29 11:10:00,11.78,11.78,11.76,11.77,19200.0,11.78,11.78,11.76,11.77,19200.0
2013-04-29 11:20:00,11.78,11.79,11.77,11.77,12800.0,11.78,11.79,11.77,11.77,12800.0
2013-04-29 11:30:00,11.77,11.79,11.75,11.76,30000.0,11.77,11.79,11.75,11.76,30000.0
2013-04-29 11:40:00,11.76,11.76,11.76,11.76,11600.0,11.76,11.76,11.76,11.76,11600.0
2013-04-29 11:50:00,11.76,11.76,11.73,11.75,30000.0,11.76,11.76,11.73,11.75,30000.0
2013-04-29 12:00:00,11.75,11.78,11.75,11.77,53600.0,11.75,11.78,11.75,11.77,53600.0
2013-04-29 12:10:00,11.77,11.79,11.77,11.77,26800.0,11.77,11.79,11.77,11.77,26800.0
2013-04-29 12:20:00,11.77,11.77,11.74,11.75,23200.0,11.77,11.77,11.74,11.75,23200.0
2013-04-29 12:30:00,11.74,11.75,11.74,11.75,70000.0,11.74,11.75,11.74,11.75,70000.0
2013-04-29 12:40:00,11.74,11.75,11.74,11.75,20000.0,11.74,11.75,11.74,11.75,20000.0
2013-04-29 12:50:00,11.75,11.75,11.74,11.75,33200.0,11.75,11.75,11.74,11.75,33200.0
2013-04-29 13:00:00,11.75,11.75,11.74,11.75,34400.0,11.75,11.75,11.74,11.75,34400.0
2013-04-29 13:10:00,11.74,11.75,11.74,11.74,40000.0,11.74,11.75,11.74,11.74,40000.0
2013-04-29 13:20:00,11.75,11.75,11.74,11.74,21600.0,11.75,11.75,11.74,11.74,21600.0
2013-04-29 13:30:00,11.75,11.75,11.74,11.75,26800.0,11.75,11.75,11.74,11.75,26800.0
2013-04-29 13:40:00,11.75,11.76,11.74,11.75,30000.0,11.75,11.76,11.74,11.75,30000.0
2013-04-29 13:50:00,11.75,11.76,11.74,11.74,50000.0,11.75,11.76,11.74,11.74,50000.0
2013-04-29 14:00:00,11.74,11.75,11.74,11.74,32400.0,11.74,11.75,11.74,11.74,32400.0
2013-04-29 14:10:00,11.75,11.75,11.74,11.75,49200.0,11.75,11.75,11.74,11.75,49200.0
2013-04-29 14:20:00,11.75,11.75,11.74,11.74,38800.0,11.75,11.75,11.74,11.74,38800.0
2013-04-29 14:30:00,11.74,11.74,11.72,11.72,35600.0,11.74,11.74,11.72,11.72,35600.0
2013-04-29 14:40:00,11.72,11.72,11.71,11.72,36400.0,11.72,11.72,11.71,11.72,36400.0
2013-04-29 14:50:00,11.72,11.72,11.7,11.7,22000.0,11.72,11.72,11.7,11.7,22000.0
2013-04-29 15:00:00,11.71,11.72,11.69,11.69,27200.0,11.71,11.72,11.69,11.69,27200.0
2013-04-29 15:10:00,11.68,11.72,11.68,11.71,44800.0,11.68,11.72,11.68,11.71,44800.0
2013-04-29 15:20:00,11.72,11.72,11.69,11.69,96000.0,11.72,11.72,11.69,11.69,96000.0
2013-04-29 15:30:00,11.69,11.7,11.68,11.68,71200.0,11.69,11.7,11.68,11.68,71200.0
2013-04-29 15:40:00,11.68,11.7,11.68,11.68,65600.0,11.68,11.7,11.68,11.68,65600.0
2013-04-29 15:50:00,11.67,11.69,11.65,11.65,149200.0,11.67,11.69,11.65,11.65,149200.0
2013-04-30 09:30:00,11.6,11.65,11.53,11.61,59200.0,11.6,11.65,11.53,11.61,59200.0
2013-04-30 09:40:00,11.58,11.59,11.4,11.4,122800.0,11.58,11.59,11.4,11.4,122800.0
2013-04-30 09:50:00,11.41,11.41,11.31,11.38,352000.0,11.41,11.41,11.31,11.38,352000.0
2013-04-30 10:00:00,11.39,11.42,11.36,11.42,147600.0,11.39,11.42,11.36,11.42,147600.0
2013-04-30 10:10:00,11.41,11.46,11.41,11.44,42800.0,11.41,11.46,11.41,11.44,42800.0
2013-04-30 10:20:00,11.44,11.49,11.43,11.47,124800.0,11.44,11.49,11.43,11.47,124800.0
2013-04-30 10:30:00,11.47,11.49,11.47,11.47,77600.0,11.47,11.49,11.47,11.47,77600.0
2013-04-30 10:40:00,11.48,11.51,11.47,11.5,20400.0,11.48,11.51,11.47,11.5,20400.0
2013-04-30 10:50:00,11.5,11.51,11.48,11.5,15200.0,11.5,11.51,11.48,11.5,15200.0
2013-04-30 11:00:00,11.49,11.51,11.47,11.5,16800.0,11.49,11.51,11.47,11.5,16800.0
2013-04-30 11:10:00,11.5,11.51,11.47,11.47,61600.0,11.5,11.51,11.47,11.47,61600.0
2013-04-30 11:20:00,11.47,11.49,11.47,11.49,20800.0,11.47,11.49,11.47,11.49,20800.0
2013-04-30 11:30:00,11.49,11.54,11.49,11.53,34400.0,11.49,11.54,11.49,11.53,34400.0
2013-04-30 11:40:00,11.53,11.54,11.52,11.53,30800.0,11.53,11.54,11.52,11.53,30800.0
2013-04-30 11:50:00,11.54,11.55,11.52,11.55,126800.0,11.54,11.55,11.52,11.55,126800.0
2013-04-30 12:00:00,11.55,11.56,11.54,11.54,29200.0,11.55,11.56,11.54,11.54,29200.0
2013-04-30 12:10:00,11.54,11.55,11.52,11.54,20800.0,11.54,11.55,11.52,11.54,20800.0
2013-04-30 12:20:00,11.54,11.55,11.54,11.54,8800.0,11.54,11.55,11.54,11.54,8800.0
2013-04-30 12:30:00,11.55,11.56,11.55,11.55,37600.0,11.55,11.56,11.55,11.55,37600.0
2013-04-30 12:40:00,11.54,11.55,11.54,11.55,26800.0,11.54,11.55,11.54,11.55,26800.0
2013-04-30 12:50:00,11.55,11.56,11.55,11.55,8000.0,11.55,11.56,11.55,11.55,8000.0
2013-04-30 13:00:00,11.55,11.55,11.53,11.54,16400.0,11.55,11.55,11.53,11.54,16400.0
2013-04-30 13:10:00,11.54,11.55,11.53,11.53,39200.0,11.54,11.55,11.53,11.53,39200.0
2013-04-30 13:20:00,11.53,11.53,11.51,11.51,20800.0,11.53,11.53,11.51,11.51,20800.0
2013-04-30 13:30:00,11.52,11.53,11.52,11.53,16800.0,11.52,11.53,11.52,11.53,16800.0
2013-04-30 13:40:00,11.52,11.53,11.52,11.53,19600.0,11.52,11.53,11.52,11.53,19600.0
2013-04-30 13:50:00,11.53,11.54,11.52,11.52,43200.0,11.53,11.54,11.52,11.52,43200.0
2013-04-30 14:00:00,11.52,11.54,11.52,11.53,16400.0,11.52,11.54,11.52,11.53,16400.0
2013-04-30 14:10:00,11.53,11.53,11.5,11.5,36800.0,11.53,11.53,11.5,11.5,36800.0
2013-04-30 14:20:00,11.5,11.51,11.49,11.49,107200.0,11.5,11.51,11.49,11.49,107200.0
2013-04-30 14:30:00,11.49,11.51,11.49,11.5,43200.0,11.49,11.51,11.49,11.5,43200.0
2013-04-30 14:40:00,11.5,11.53,11.5,11.52,14800.0,11.5,11.53,11.5,11.52,14800.0
2013-04-30 14:50:00,11.52,11.54,11.52,11.53,19200.0,11.52,11.54,11.52,11.53,19200.0
2013-04-30 15:00:00,11.53,11.53,11.51,11.52,27600.0,11.53,11.53,11.51,11.52,27600.0
2013-04-30 15:10:00,11.52,11.53,11.51,11.51,53200.0,11.52,11.53,11.51,11.51,53200.0
2013-04-30 15:20:00,11.51,11.52,11.51,11.52,14800.0,11.51,11.52,11.51,11.52,14800.0
2013-04-30 15:30:00,11.52,11.53,11.5,11.53,92800.0,11.52,11.53,11.5,11.53,92800.0
2013-04-30 15:40:00,11.53,11.57,11.52,11.56,95200.0,11.53,11.57,11.52,11.56,95200.0
2013-04-30 15:50:00,11.56,11.56,11.54,11.55,150800.0,11.56,11.56,11.54,11.55,150800.0
2013-05-01 09:30:00,11.55,11.65,11.51,11.62,44800.0,11.55,11.65,11.51,11.62,44800.0
2013-05-01 09:40:00,11.64,11.64,11.57,11.59,94800.0,11.64,11.64,11.57,11.59,94800.0
2013-05-01 09:50:00,11.59,11.59,11.56,11.58,22400.0,11.59,11.59,11.56,11.58,22400.0
2013-05-01 10:00:00,11.57,11.58,11.5,11.55,63200.0,11.57,11.58,11.5,11.55,63200.0
2013-05-01 10:10:00,11.54,11.55,11.49,11.49,137200.0,11.54,11.55,11.49,11.49,137200.0
2013-05-01 10:20:00,11.51,11.54,11.49,11.5,22800.0,11.51,11.54,11.49,11.5,22800.0
2013-05-01 10:30:00,11.51,11.57,11.5,11.57,18000.0,11.51,11.57,11.5,11.57,18000.0
2013-05-01 10:40:00,11.56,11.63,11.56,11.62,130400.0,11.56,11.63,11.56,11.62,130400.0
2013-05-01 10:50:00,11.6,11.63,11.6,11.61,78400.0,11.6,11.63,11.6,11.61,78400.0
2013-05-01 11:00:00,11.61,11.62,11.59,11.6,15200.0,11.61,11.62,11.59,11.6,15200.0
2013-05-01 11:10:00,11.62,11.63,11.61,11.62,31600.0,11.62,11.63,11.61,11.62,31600.0
2013-05-01 11:20:00,11.62,11.63,11.61,11.62,29200.0,11.62,11.63,11.61,11.62,29200.0
2013-05-01 11:30:00,11.63,11.63,11.59,11.6,30400.0,11.63,11.63,11.59,11.6,30400.0
2013-05-01 11:40:00,11.59,11.6,11.57,11.58,48800.0,11.59,11.6,11.57,11.58,48800.0
2013-05-01 11:50:00,11.58,11.6,11.58,11.6,63200.0,11.58,11.6,11.58,11.6,63200.0
2013-05-01 12:00:00,11.59,11.6,11.58,11.6,80400.0,11.59,11.6,11.58,11.6,80400.0
2013-05-01 12:10:00,11.59,11.61,11.58,11.61,22400.0,11.59,11.61,11.58,11.61,22400.0
2013-05-01 12:20:00,11.61,11.61,11.59,11.59,38000.0,11.61,11.61,11.59,11.59,38000.0
2013-05-01 12:30:00,11.6,11.61,11.59,11.59,16400.0,11.6,11.61,11.59,11.59,16400.0
2013-05-01 12:40:00,11.59,11.62,11.58,11.62,22800.0,11.59,11.62,11.58,11.62,22800.0
2013-05-01 12:50:00,11.62,11.63,11.59,11.6,31600.0,11.62,11.63,11.59,11.6,31600.0
2013-05-01 13:00:00,11.6,11.6,11.58,11.58,48400.0,11.6,11.6,11.58,11.58,48400.0
2013-05-01 13:10:00,11.59,11.6,11.59,11.6,24000.0,11.59,11.6,11.59,11.6,24000.0
2013-05-01 13:20:00,11.61,11.62,11.59,11.61,16000.0,11.61,11.62,11.59,11.61,16000.0
2013-05-01 13:30:00,11.62,11.63,11.59,11.59,34000.0,11.62,11.63,11.59,11.59,34000.0
2013-05-01 13:40:00,11.59,11.61,11.59,11.6,43600.0,11.59,11.61,11.59,11.6,43600.0
2013-05-01 13:50:00,11.6,11.63,11.59,11.63,30000.0,11.6,11.63,11.59,11.63,30000.0
2013-05-01 14:00:00,11.63,11.64,11.62,11.63,49600.0,11.63,11.64,11.62,11.63,49600.0
2013-05-01 14:10:00,11.63,11.63,11.6,11.61,24800.0,11.63,11.63,11.6,11.61,24800.0
2013-05-01 14:20:00,11.62,11.64,11.61,11.61,53200.0,11.62,11.64,11.61,11.61,53200.0
2013-05-01 14:30:00,11.62,11.62,11.59,11.6,53200.0,11.62,11.62,11.59,11.6,53200.0
2013-05-01 14:40:00,11.6,11.62,11.59,11.61,34400.0,11.6,11.62,11.59,11.61,34400.0
2013-05-01 14:50:00,11.62,11.62,11.57,11.58,32800.0,11.62,11.62,11.57,11.58,32800.0
2013-05-01 15:00:00,11.58,11.61,11.58,11.6,50000.0,11.58,11.61,11.58,11.6,50000.0
2013-05-01 15:10:00,11.6,11.61,11.59,11.6,76400.0,11.6,11.61,11.59,11.6,76400.0
2013-05-01 15:20:00,11.61,11.61,11.6,11.61,106800.0,11.61,11.61,11.6,11.61,106800.0
2013-05-01 15:30:00,11.61,11.61,11.6,11.61,74400.0,11.61,11.61,11.6,11.61,74400.0
2013-05-01 15:40:00,11.61,11.63,11.59,11.62,120000.0,11.61,11.63,11.59,11.62,120000.0
2013-05-01 15:50:00,11.62,11.63,11.59,11.6,306800.0,11.62,11.63,11.59,11.6,306800.0
2013-05-02 09:30:00,11.67,11.75,11.62,11.73,36000.0,11.67,11.75,11.62,11.73,36000.0
2013-05-02 09:40:00,11.71,11.71,11.66,11.68,12800.0,11.71,11.71,11.66,11.68,12800.0
2013-05-02 09:50:00,11.65,11.68,11.63,11.67,22800.0,11.65,11.68,11.63,11.67,22800.0
2013-05-02 10:00:00,11.67,11.7,11.65,11.7,46400.0,11.67,11.7,11.65,11.7,46400.0
2013-05-02 10:10:00,11.7,11.71,11.67,11.7,13600.0,11.7,11.71,11.67,11.7,13600.0
2013-05-02 10:20:00,11.7,11.73,11.7,11.71,4800.0,11.7,11.73,11.7,11.71,4800.0
2013-05-02 10:30:00,11.7,11.7,11.68,11.68,50400.0,11.7,11.7,11.68,11.68,50400.0
2013-05-02 10:40:00,11.68,11.69,11.66,11.67,26400.0,11.68,11.69,11.66,11.67,26400.0
2013-05-02 10:50:00,11.67,11.69,11.66,11.66,26400.0,11.67,11.69,11.66,11.66,26400.0
2013-05-02 11:00:00,11.66,11.68,11.66,11.67,20000.0,11.66,11.68,11.66,11.67,20000.0
2013-05-02 11:10:00,11.68,11.72,11.67,11.72,36400.0,11.68,11.72,11.67,11.72,36400.0
2013-05-02 11:20:00,11.73,11.74,11.72,11.72,28800.0,11.73,11.74,11.72,11.72,28800.0
2013-05-02 11:30:00,11.73,11.73,11.72,11.72,22400.0,11.73,11.73,11.72,11.72,22400.0
2013-05-02 11:40:00,11.72,11.73,11.71,11.71,28800.0,11.72,11.73,11.71,11.71,28800.0
2013-05-02 11:50:00,11.71,11.72,11.69,11.69,12800.0,11.71,11.72,11.69,11.69,12800.0
2013-05-02 12:00:00,11.7,11.71,11.69,11.71,26000.0,11.7,11.71,11.69,11.71,26000.0
2013-05-02 12:10:00,11.7,11.74,11.7,11.73,16000.0,11.7,11.74,11.7,11.73,16000.0
2013-05-02 12:20:00,11.72,11.73,11.71,11.73,26400.0,11.72,11.73,11.71,11.73,26400.0
2013-05-02 12:30:00,11.72,11.75,11.72,11.74,48000.0,11.72,11.75,11.72,11.74,48000.0
2013-05-02 12:40:00,11.75,11.75,11.74,11.75,32000.0,11.75,11.75,11.74,11.75,32000.0
2013-05-02 12:50:00,11.75,11.75,11.74,11.75,22400.0,11.75,11.75,11.74,11.75,22400.0
2013-05-02 13:00:00,11.75,11.77,11.75,11.76,76000.0,11.75,11.77,11.75,11.76,76000.0
2013-05-02 13:10:00,11.76,11.77,11.75,11.75,55600.0,11.76,11.77,11.75,11.75,55600.0
2013-05-02 13:20:00,11.75,11.75,11.73,11.73,15200.0,11.75,11.75,11.73,11.73,15200.0
2013-05-02 13:30:00,11.73,11.76,11.73,11.73,20800.0,11.73,11.76,11.73,11.73,20800.0
2013-05-02 13:40:00,11.73,11.76,11.72,11.73,34800.0,11.73,11.76,11.72,11.73,34800.0
2013-05-02 13:50:00,11.72,11.75,11.72,11.75,21200.0,11.72,11.75,11.72,11.75,21200.0
2013-05-02 14:00:00,11.74,11.77,11.74,11.76,26000.0,11.74,11.77,11.74,11.76,26000.0
2013-05-02 14:10:00,11.76,11.8,11.76,11.79,34000.0,11.76,11.8,11.76,11.79,34000.0
2013-05-02 14:20:00,11.79,11.8,11.76,11.79,48000.0,11.79,11.8,11.76,11.79,48000.0
2013-05-02 14:30:00,11.78,11.79,11.78,11.79,23200.0,11.78,11.79,11.78,11.79,23200.0
2013-05-02 14:40:00,11.79,11.79,11.77,11.79,10800.0,11.79,11.79,11.77,11.79,10800.0
2013-05-02 14:50:00,11.8,11.83,11.79,11.83,141200.0,11.8,11.83,11.79,11.83,141200.0
2013-05-02 15:00:00,11.82,11.82,11.81,11.82,26400.0,11.82,11.82,11.81,11.82,26400.0
2013-05-02 15:10:00,11.82,11.82,11.8,11.8,39200.0,11.82,11.82,11.8,11.8,39200.0
2013-05-02 15:20:00,11.8,11.81,11.79,11.79,42800.0,11.8,11.81,11.79,11.79,42800.0
2013-05-02 15:30:00,11.78,11.8,11.78,11.79,59200.0,11.78,11.8,11.78,11.79,59200.0
2013-05-02 15:40:00,11.8,11.81,11.79,11.8,44400.0,11.8,11.81,11.79,11.8,44400.0
2013-05-02 15:50:00,11.8,11.81,11.77,11.77,109200.0,11.8,11.81,11.77,11.77,109200.0
2013-05-03 09:30:00,11.88,11.88,11.8,11.84,33200.0,11.88,11.88,11.8,11.84,33200.0
2013-05-03 09:40:00,11.83,11.84,11.82,11.84,16400.0,11.83,11.84,11.82,11.84,16400.0
2013-05-03 09:50:00,11.83,11.84,11.83,11.84,20000.0,11.83,11.84,11.83,11.84,20000.0
2013-05-03 10:00:00,11.84,11.87,11.83,11.86,46000.0,11.84,11.87,11.83,11.86,46000.0
2013-05-03 10:10:00,11.87,11.9,11.86,11.9,15600.0,11.87,11.9,11.86,11.9,15600.0
2013-05-03 10:20:00,11.89,11.93,11.89,11.93,89600.0,11.89,11.93,11.89,11.93,89600.0
2013-05-03 10:30:00,11.93,11.94,11.92,11.94,37600.0,11.93,11.94,11.92,11.94,37600.0
2013-05-03 10:40:00,11.94,11.99,11.94,11.98,19200.0,11.94,11.99,11.94,11.98,19200.0
2013-05-03 10:50:00,12.0,12.01,11.98,12.01,50800.0,12.0,12.01,11.98,12.01,50800.0
2013-05-03 11:00:00,12.01,12.01,11.99,12.0,26400.0,12.01,12.01,11.99,12.0,26400.0
2013-05-03 11:10:00,12.01,12.03,12.0,12.03,46000.0,12.01,12.03,12.0,12.03,46000.0
2013-05-03 11:20:00,12.02,12.03,11.97,11.98,23600.0,12.02,12.03,11.97,11.98,23600.0
2013-05-03 11:30:00,11.98,11.99,11.96,11.98,35200.0,11.98,11.99,11.96,11.98,35200.0
2013-05-03 11:40:00,11.98,11.99,11.96,11.98,38000.0,11.98,11.99,11.96,11.98,38000.0
2013-05-03 11:50:00,11.98,11.98,11.96,11.96,12400.0,11.98,11.98,11.96,11.96,12400.0
2013-05-03 12:00:00,11.97,11.97,11.96,11.97,20000.0,11.97,11.97,11.96,11.97,20000.0
2013-05-03 12:10:00,11.97,11.99,11.95,11.98,19200.0,11.97,11.99,11.95,11.98,19200.0
2013-05-03 12:20:00,11.99,12.01,11.99,11.99,26800.0,11.99,12.01,11.99,11.99,26800.0
2013-05-03 12:30:00,11.99,12.0,11.98,11.99,12400.0,11.99,12.0,11.98,11.99,12400.0
2013-05-03 12:40:00,12.0,12.01,11.98,11.99,27200.0,12.0,12.01,11.98,11.99,27200.0
2013-05-03 12:50:00,11.99,11.99,11.97,11.98,83200.0,11.99,11.99,11.97,11.98,83200.0
2013-05-03 13:00:00,11.99,11.99,11.97,11.98,18800.0,11.99,11.99,11.97,11.98,18800.0
2013-05-03 13:10:00,11.97,11.98,11.96,11.96,13200.0,11.97,11.98,11.96,11.96,13200.0
2013-05-03 13:20:00,11.96,11.96,11.91,11.91,16400.0,11.96,11.96,11.91,11.91,16400.0
2013-05-03 13:30:00,11.9,11.9,11.88,11.9,14000.0,11.9,11.9,11.88,11.9,14000.0
2013-05-03 13:40:00,11.9,11.9,11.89,11.9,36400.0,11.9,11.9,11.89,11.9,36400.0
2013-05-03 13:50:00,11.9,11.9,11.9,11.9,20000.0,11.9,11.9,11.9,11.9,20000.0
2013-05-03 14:00:00,11.9,11.9,11.88,11.89,23200.0,11.9,11.9,11.88,11.89,23200.0
2013-05-03 14:10:00,11.89,11.91,11.89,11.9,20000.0,11.89,11.91,11.89,11.9,20000.0
2013-05-03 14:20:00,11.91,11.91,11.89,11.9,20000.0,11.91,11.91,11.89,11.9,20000.0
2013-05-03 14:30:00,11.9,11.9,11.87,11.87,21600.0,11.9,11.9,11.87,11.87,21600.0
2013-05-03 14:40:00,11.87,11.88,11.85,11.88,10800.0,11.87,11.88,11.85,11.88,10800.0
2013-05-03 14:50:00,11.88,11.9,11.88,11.89,30000.0,11.88,11.9,11.88,11.89,30000.0
2013-05-03 15:00:00,11.88,11.89,11.87,11.88,30400.0,11.88,11.89,11.87,11.88,30400.0
2013-05-03 15:10:00,11.88,11.9,11.88,11.89,23600.0,11.88,11.9,11.88,11.89,23600.0
2013-05-03 15:20:00,11.89,11.9,11.89,11.9,50800.0,11.89,11.9,11.89,11.9,50800.0
2013-05-03 15:30:00,11.9,11.9,11.88,11.9,73200.0,11.9,11.9,11.88,11.9,73200.0
2013-05-03 15:40:00,11.9,11.9,11.89,11.9,54400.0,11.9,11.9,11.89,11.9,54400.0
2013-05-03 15:50:00,11.9,11.9,11.88,11.88,117600.0,11.9,11.9,11.88,11.88,117600.0
2013-05-06 09:30:00,11.88,11.92,11.81,11.85,269600.0,11.88,11.92,11.81,11.85,269600.0
2013-05-06 09:40:00,11.85,11.88,11.79,11.8,10400.0,11.85,11.88,11.79,11.8,10400.0
2013-05-06 09:50:00,11.8,11.89,11.79,11.88,47200.0,11.8,11.89,11.79,11.88,47200.0
2013-05-06 10:00:00,11.89,11.96,11.88,11.93,31200.0,11.89,11.96,11.88,11.93,31200.0
2013-05-06 10:10:00,11.93,11.95,11.92,11.93,14800.0,11.93,11.95,11.92,11.93,14800.0
2013-05-06 10:20:00,11.95,11.95,11.91,11.92,21200.0,11.95,11.95,11.91,11.92,21200.0
2013-05-06 10:30:00,11.94,11.94,11.92,11.94,13600.0,11.94,11.94,11.92,11.94,13600.0
2013-05-06 10:40:00,11.92,11.95,11.92,11.95,15600.0,11.92,11.95,11.92,11.95,15600.0
2013-05-06 10:50:00,11.94,11.94,11.92,11.93,13600.0,11.94,11.94,11.92,11.93,13600.0
2013-05-06 11:00:00,11.92,11.95,11.92,11.94,8400.0,11.92,11.95,11.92,11.94,8400.0
2013-05-06 11:10:00,11.93,11.95,11.92,11.95,34400.0,11.93,11.95,11.92,11.95,34400.0
2013-05-06 11:20:00,11.95,11.95,11.94,11.94,19200.0,11.95,11.95,11.94,11.94,19200.0
2013-05-06 11:30:00,11.93,11.93,11.9,11.9,8800.0,11.93,11.93,11.9,11.9,8800.0
2013-05-06 11:40:00,11.9,11.92,11.9,11.92,14400.0,11.9,11.92,11.9,11.92,14400.0
2013-05-06 11:50:00,11.92,11.94,11.9,11.93,8800.0,11.92,11.94,11.9,11.93,8800.0
2013-05-06 12:00:00,11.93,11.94,11.93,11.94,4800.0,11.93,11.94,11.93,11.94,4800.0
2013-05-06 12:10:00,11.94,11.96,11.94,11.95,24800.0,11.94,11.96,11.94,11.95,24800.0
2013-05-06 12:20:00,11.96,11.96,11.94,11.96,4000.0,11.96,11.96,11.94,11.96,4000.0
2013-05-06 12:30:00,11.94,11.95,11.94,11.95,12400.0,11.94,11.95,11.94,11.95,12400.0
2013-05-06 12:40:00,11.95,11.96,11.95,11.96,14800.0,11.95,11.96,11.95,11.96,14800.0
2013-05-06 12:50:00,11.95,11.96,11.93,11.94,6000.0,11.95,11.96,11.93,11.94,6000.0
2013-05-06 13:00:00,11.94,11.94,11.92,11.93,9600.0,11.94,11.94,11.92,11.93,9600.0
2013-05-06 13:10:00,11.93,11.93,11.9,11.9,11200.0,11.93,11.93,11.9,11.9,11200.0
2013-05-06 13:20:00,11.9,11.92,11.9,11.92,23600.0,11.9,11.92,11.9,11.92,23600.0
2013-05-06 13:30:00,11.92,11.92,11.9,11.9,9200.0,11.92,11.92,11.9,11.9,9200.0
2013-05-06 13:40:00,11.92,11.92,11.91,11.92,7600.0,11.92,11.92,11.91,11.92,7600.0
2013-05-06 13:50:00,11.91,11.92,11.9,11.92,13200.0,11.91,11.92,11.9,11.92,13200.0
2013-05-06 14:00:00,11.93,11.93,11.9,11.91,14400.0,11.93,11.93,11.9,11.91,14400.0
2013-05-06 14:10:00,11.92,11.93,11.92,11.93,39200.0,11.92,11.93,11.92,11.93,39200.0
2013-05-06 14:20:00,11.93,11.95,11.92,11.94,18000.0,11.93,11.95,11.92,11.94,18000.0
2013-05-06 14:30:00,11.94,11.95,11.93,11.94,10000.0,11.94,11.95,11.93,11.94,10000.0
2013-05-06 14:40:00,11.94,11.95,11.93,11.94,18000.0,11.94,11.95,11.93,11.94,18000.0
2013-05-06 14:50:00,11.94,11.95,11.93,11.94,46800.0,11.94,11.95,11.93,11.94,46800.0
2013-05-06 15:00:00,11.94,11.94,11.93,11.93,42800.0,11.94,11.94,11.93,11.93,42800.0
2013-05-06 15:10:00,11.94,11.94,11.91,11.93,48800.0,11.94,11.94,11.91,11.93,48800.0
2013-05-06 15:20:00,11.94,11.94,11.92,11.94,33600.0,11.94,11.94,11.92,11.94,33600.0
2013-05-06 15:30:00,11.94,11.96,11.93,11.95,45600.0,11.94,11.96,11.93,11.95,45600.0
2013-05-06 15:40:00,11.95,11.98,11.94,11.95,61200.0,11.95,11.98,11.94,11.95,61200.0
2013-05-06 15:50:00,11.95,11.96,11.94,11.96,91600.0,11.95,11.96,11.94,11.96,91600.0
2013-05-07 09:30:00,11.95,11.97,11.86,11.89,117600.0,11.95,11.97,11.86,11.89,117600.0
2013-05-07 09:40:00,11.92,11.99,11.89,11.98,93600.0,11.92,11.99,11.89,11.98,93600.0
2013-05-07 09:50:00,11.99,12.01,11.98,12.0,52800.0,11.99,12.01,11.98,12.0,52800.0
2013-05-07 10:00:00,11.99,12.07,11.96,12.06,400800.0,11.99,12.07,11.96,12.06,400800.0
2013-05-07 10:10:00,12.06,12.07,12.04,12.06,69600.0,12.06,12.07,12.04,12.06,69600.0
2013-05-07 10:20:00,12.06,12.07,12.05,12.05,14000.0,12.06,12.07,12.05,12.05,14000.0
2013-05-07 10:30:00,12.06,12.06,12.04,12.05,25200.0,12.06,12.06,12.04,12.05,25200.0
2013-05-07 10:40:00,12.06,12.12,12.05,12.11,19600.0,12.06,12.12,12.05,12.11,19600.0
2013-05-07 10:50:00,12.1,12.11,12.09,12.1,9600.0,12.1,12.11,12.09,12.1,9600.0
2013-05-07 11:00:00,12.09,12.1,12.09,12.1,26400.0,12.09,12.1,12.09,12.1,26400.0
2013-05-07 11:10:00,12.11,12.11,12.1,12.1,22000.0,12.11,12.11,12.1,12.1,22000.0
2013-05-07 11:20:00,12.1,12.12,12.1,12.11,30400.0,12.1,12.12,12.1,12.11,30400.0
2013-05-07 11:30:00,12.11,12.11,12.11,12.11,24800.0,12.11,12.11,12.11,12.11,24800.0
2013-05-07 11:40:00,12.1,12.11,12.08,12.1,34400.0,12.1,12.11,12.08,12.1,34400.0
2013-05-07 11:50:00,12.1,12.1,12.08,12.09,18000.0,12.1,12.1,12.08,12.09,18000.0
2013-05-07 12:00:00,12.1,12.1,12.09,12.1,23600.0,12.1,12.1,12.09,12.1,23600.0
2013-05-07 12:10:00,12.09,12.09,12.05,12.05,25600.0,12.09,12.09,12.05,12.05,25600.0
2013-05-07 12:20:00,12.04,12.08,12.04,12.06,16000.0,12.04,12.08,12.04,12.06,16000.0
2013-05-07 12:30:00,12.04,12.07,12.03,12.07,25200.0,12.04,12.07,12.03,12.07,25200.0
2013-05-07 12:40:00,12.06,12.1,12.06,12.07,55600.0,12.06,12.1,12.06,12.07,55600.0
2013-05-07 12:50:00,12.08,12.1,12.07,12.09,41600.0,12.08,12.1,12.07,12.09,41600.0
2013-05-07 13:00:00,12.08,12.1,12.07,12.08,21200.0,12.08,12.1,12.07,12.08,21200.0
2013-05-07 13:10:00,12.08,12.08,12.06,12.07,11200.0,12.08,12.08,12.06,12.07,11200.0
2013-05-07 13:20:00,12.06,12.07,12.03,12.03,50800.0,12.06,12.07,12.03,12.03,50800.0
2013-05-07 13:30:00,12.03,12.03,12.02,12.02,18000.0,12.03,12.03,12.02,12.02,18000.0
2013-05-07 13:40:00,12.02,12.02,11.99,12.0,24800.0,12.02,12.02,11.99,12.0,24800.0
2013-05-07 13:50:00,12.0,12.0,11.97,11.97,6400.0,12.0,12.0,11.97,11.97,6400.0
2013-05-07 14:00:00,11.97,11.98,11.97,11.97,16400.0,11.97,11.98,11.97,11.97,16400.0
2013-05-07 14:10:00,11.97,12.01,11.97,12.0,18800.0,11.97,12.01,11.97,12.0,18800.0
2013-05-07 14:20:00,12.0,12.02,11.99,12.01,17200.0,12.0,12.02,11.99,12.01,17200.0
2013-05-07 14:30:00,12.02,12.03,12.01,12.02,24000.0,12.02,12.03,12.01,12.02,24000.0
2013-05-07 14:40:00,12.02,12.02,12.01,12.02,14400.0,12.02,12.02,12.01,12.02,14400.0
2013-05-07 14:50:00,12.02,12.03,12.02,12.03,37200.0,12.02,12.03,12.02,12.03,37200.0
2013-05-07 15:00:00,12.02,12.03,12.02,12.03,22400.0,12.02,12.03,12.02,12.03,22400.0
2013-05-07 15:10:00,12.03,12.03,12.01,12.01,29200.0,12.03,12.03,12.01,12.01,29200.0
2013-05-07 15:20:00,12.01,12.01,11.99,12.0,34400.0,12.01,12.01,11.99,12.0,34400.0
2013-05-07 15:30:00,12.0,12.01,11.99,12.0,42400.0,12.0,12.01,11.99,12.0,42400.0
2013-05-07 15:40:00,12.01,12.04,12.01,12.01,92400.0,12.01,12.04,12.01,12.01,92400.0
2013-05-07 15:50:00,12.01,12.03,12.01,12.03,140800.0,12.01,12.03,12.01,12.03,140800.0
2013-05-08 09:30:00,12.03,12.07,12.03,12.06,18000.0,12.03,12.07,12.03,12.06,18000.0
2013-05-08 09:40:00,12.07,12.09,12.06,12.07,22000.0,12.07,12.09,12.06,12.07,22000.0
2013-05-08 09:50:00,12.07,12.09,12.07,12.08,20800.0,12.07,12.09,12.07,12.08,20800.0
2013-05-08 10:00:00,12.08,12.08,12.06,12.06,19200.0,12.08,12.08,12.06,12.06,19200.0
2013-05-08 10:10:00,12.06,12.07,12.05,12.05,13200.0,12.06,12.07,12.05,12.05,13200.0
2013-05-08 10:20:00,12.05,12.05,12.03,12.04,6400.0,12.05,12.05,12.03,12.04,6400.0
2013-05-08 10:30:00,12.05,12.06,12.03,12.05,4800.0,12.05,12.06,12.03,12.05,4800.0
2013-05-08 10:40:00,12.06,12.07,12.05,12.06,25600.0,12.06,12.07,12.05,12.06,25600.0
2013-05-08 10:50:00,12.06,12.08,12.05,12.08,20000.0,12.06,12.08,12.05,12.08,20000.0
2013-05-08 11:00:00,12.06,12.08,12.05,12.08,8400.0,12.06,12.08,12.05,12.08,8400.0
2013-05-08 11:10:00,12.09,12.13,12.08,12.11,15200.0,12.09,12.13,12.08,12.11,15200.0
2013-05-08 11:20:00,12.11,12.12,12.11,12.12,3600.0,12.11,12.12,12.11,12.12,3600.0
2013-05-08 11:30:00,12.11,12.13,12.1,12.11,15200.0,12.11,12.13,12.1,12.11,15200.0
2013-05-08 11:40:00,12.11,12.12,12.11,12.11,9200.0,12.11,12.12,12.11,12.11,9200.0
2013-05-08 11:50:00,12.12,12.12,12.08,12.1,38400.0,12.12,12.12,12.08,12.1,38400.0
2013-05-08 12:00:00,12.1,12.11,12.09,12.1,15200.0,12.1,12.11,12.09,12.1,15200.0
2013-05-08 12:10:00,12.1,12.12,12.1,12.12,26800.0,12.1,12.12,12.1,12.12,26800.0
2013-05-08 12:20:00,12.11,12.12,12.11,12.11,16400.0,12.11,12.12,12.11,12.11,16400.0
2013-05-08 12:30:00,12.12,12.12,12.11,12.11,17600.0,12.12,12.12,12.11,12.11,17600.0
2013-05-08 12:40:00,12.12,12.13,12.12,12.13,27600.0,12.12,12.13,12.12,12.13,27600.0
2013-05-08 12:50:00,12.13,12.13,12.12,12.13,26800.0,12.13,12.13,12.12,12.13,26800.0
2013-05-08 13:00:00,12.13,12.13,12.12,12.12,22400.0,12.13,12.13,12.12,12.12,22400.0
2013-05-08 13:10:00,12.12,12.13,12.12,12.13,9600.0,12.12,12.13,12.12,12.13,9600.0
2013-05-08 13:20:00,12.12,12.13,12.11,12.12,18800.0,12.12,12.13,12.11,12.12,18800.0
2013-05-08 13:30:00,12.13,12.13,12.12,12.12,22000.0,12.13,12.13,12.12,12.12,22000.0
2013-05-08 13:40:00,12.12,12.12,12.11,12.12,12800.0,12.12,12.12,12.11,12.12,12800.0
2013-05-08 13:50:00,12.11,12.12,12.09,12.09,26000.0,12.11,12.12,12.09,12.09,26000.0
2013-05-08 14:00:00,12.08,12.1,12.08,12.08,16000.0,12.08,12.1,12.08,12.08,16000.0
2013-05-08 14:10:00,12.07,12.1,12.07,12.1,19200.0,12.07,12.1,12.07,12.1,19200.0
2013-05-08 14:20:00,12.1,12.11,12.1,12.11,9200.0,12.1,12.11,12.1,12.11,9200.0
2013-05-08 14:30:00,12.11,12.11,12.06,12.09,16800.0,12.11,12.11,12.06,12.09,16800.0
2013-05-08 14:40:00,12.09,12.12,12.08,12.11,30000.0,12.09,12.12,12.08,12.11,30000.0
2013-05-08 14:50:00,12.11,12.12,12.11,12.12,40400.0,12.11,12.12,12.11,12.12,40400.0
2013-05-08 15:00:00,12.12,12.12,12.11,12.12,30800.0,12.12,12.12,12.11,12.12,30800.0
2013-05-08 15:10:00,12.12,12.13,12.11,12.12,98000.0,12.12,12.13,12.11,12.12,98000.0
2013-05-08 15:20:00,12.12,12.14,12.12,12.13,63600.0,12.12,12.14,12.12,12.13,63600.0
2013-05-08 15:30:00,12.13,12.15,12.13,12.13,51200.0,12.13,12.15,12.13,12.13,51200.0
2013-05-08 15:40:00,12.13,12.15,12.13,12.15,67600.0,12.13,12.15,12.13,12.15,67600.0
2013-05-08 15:50:00,12.15,12.19,12.14,12.19,131600.0,12.15,12.19,12.14,12.19,131600.0
2013-05-09 09:30:00,12.19,12.24,12.16,12.19,62800.0,12.19,12.24,12.16,12.19,62800.0
2013-05-09 09:40:00,12.19,12.21,12.14,12.14,18800.0,12.19,12.21,12.14,12.14,18800.0
2013-05-09 09:50:00,12.14,12.21,12.12,12.19,62400.0,12.14,12.21,12.12,12.19,62400.0
2013-05-09 10:00:00,12.18,12.19,12.15,12.15,21200.0,12.18,12.19,12.15,12.15,21200.0
2013-05-09 10:10:00,12.15,12.15,12.1,12.13,10000.0,12.15,12.15,12.1,12.13,10000.0
2013-05-09 10:20:00,12.11,12.11,12.07,12.08,8400.0,12.11,12.11,12.07,12.08,8400.0
2013-05-09 10:30:00,12.08,12.12,12.08,12.12,7600.0,12.08,12.12,12.08,12.12,7600.0
2013-05-09 10:40:00,12.12,12.17,12.12,12.16,14800.0,12.12,12.17,12.12,12.16,14800.0
2013-05-09 10:50:00,12.18,12.19,12.17,12.18,4800.0,12.18,12.19,12.17,12.18,4800.0
2013-05-09 11:00:00,12.18,12.2,12.18,12.2,14000.0,12.18,12.2,12.18,12.2,14000.0
2013-05-09 11:10:00,12.21,12.21,12.16,12.17,29200.0,12.21,12.21,12.16,12.17,29200.0
2013-05-09 11:20:00,12.16,12.17,12.15,12.15,20000.0,12.16,12.17,12.15,12.15,20000.0
2013-05-09 11:30:00,12.15,12.15,12.13,12.13,10000.0,12.15,12.15,12.13,12.13,10000.0
2013-05-09 11:40:00,12.13,12.14,12.12,12.14,16400.0,12.13,12.14,12.12,12.14,16400.0
2013-05-09 11:50:00,12.13,12.16,12.13,12.15,28000.0,12.13,12.16,12.13,12.15,28000.0
2013-05-09 12:00:00,12.15,12.15,12.13,12.13,29200.0,12.15,12.15,12.13,12.13,29200.0
2013-05-09 12:10:00,12.14,12.16,12.13,12.16,39200.0,12.14,12.16,12.13,12.16,39200.0
2013-05-09 12:20:00,12.16,12.16,12.13,12.15,27600.0,12.16,12.16,12.13,12.15,27600.0
2013-05-09 12:30:00,12.16,12.18,12.14,12.18,29600.0,12.16,12.18,12.14,12.18,29600.0
2013-05-09 12:40:00,12.18,12.19,12.17,12.17,28400.0,12.18,12.19,12.17,12.17,28400.0
2013-05-09 12:50:00,12.18,12.22,12.18,12.2,52400.0,12.18,12.22,12.18,12.2,52400.0
2013-05-09 13:00:00,12.2,12.22,12.2,12.21,20000.0,12.2,12.22,12.2,12.21,20000.0
2013-05-09 13:10:00,12.22,12.23,12.21,12.21,8000.0,12.22,12.23,12.21,12.21,8000.0
2013-05-09 13:20:00,12.2,12.21,12.19,12.19,10400.0,12.2,12.21,12.19,12.19,10400.0
2013-05-09 13:30:00,12.19,12.21,12.19,12.19,6400.0,12.19,12.21,12.19,12.19,6400.0
2013-05-09 13:40:00,12.19,12.2,12.18,12.19,26400.0,12.19,12.2,12.18,12.19,26400.0
2013-05-09 13:50:00,12.18,12.2,12.18,12.19,55200.0,12.18,12.2,12.18,12.19,55200.0
2013-05-09 14:00:00,12.2,12.21,12.18,12.21,24000.0,12.2,12.21,12.18,12.21,24000.0
2013-05-09 14:10:00,12.2,12.23,12.2,12.22,6000.0,12.2,12.23,12.2,12.22,6000.0
2013-05-09 14:20:00,12.22,12.24,12.22,12.24,32000.0,12.22,12.24,12.22,12.24,32000.0
2013-05-09 14:30:00,12.23,12.25,12.23,12.24,28400.0,12.23,12.25,12.23,12.24,28400.0
2013-05-09 14:40:00,12.24,12.25,12.23,12.25,34000.0,12.24,12.25,12.23,12.25,34000.0
2013-05-09 14:50:00,12.24,12.26,12.24,12.24,58000.0,12.24,12.26,12.24,12.24,58000.0
2013-05-09 15:00:00,12.24,12.28,12.23,12.28,63600.0,12.24,12.28,12.23,12.28,63600.0
2013-05-09 15:10:00,12.29,12.31,12.29,12.31,72000.0,12.29,12.31,12.29,12.31,72000.0
2013-05-09 15:20:00,12.3,12.31,12.28,12.31,58000.0,12.3,12.31,12.28,12.31,58000.0
2013-05-09 15:30:00,12.32,12.35,12.29,12.29,82400.0,12.32,12.35,12.29,12.29,82400.0
2013-05-09 15:40:00,12.3,12.3,12.28,12.29,73200.0,12.3,12.3,12.28,12.29,73200.0
2013-05-09 15:50:00,12.29,12.31,12.26,12.31,151200.0,12.29,12.31,12.26,12.31,151200.0
2013-05-10 09:30:00,12.34,12.5,12.3,12.49,59600.0,12.34,12.5,12.3,12.49,59600.0
2013-05-10 09:40:00,12.49,12.49,12.43,12.43,27600.0,12.49,12.49,12.43,12.43,27600.0
2013-05-10 09:50:00,12.44,12.55,12.44,12.55,65200.0,12.44,12.55,12.44,12.55,65200.0
2013-05-10 10:00:00,12.55,12.55,12.53,12.54,23600.0,12.55,12.55,12.53,12.54,23600.0
2013-05-10 10:10:00,12.54,12.55,12.53,12.55,21200.0,12.54,12.55,12.53,12.55,21200.0
2013-05-10 10:20:00,12.56,12.56,12.52,12.53,13600.0,12.56,12.56,12.52,12.53,13600.0
2013-05-10 10:30:00,12.53,12.53,12.49,12.52,26800.0,12.53,12.53,12.49,12.52,26800.0
2013-05-10 10:40:00,12.52,12.55,12.52,12.54,12000.0,12.52,12.55,12.52,12.54,12000.0
2013-05-10 10:50:00,12.55,12.58,12.55,12.57,30400.0,12.55,12.58,12.55,12.57,30400.0
2013-05-10 11:00:00,12.58,12.6,12.54,12.59,34800.0,12.58,12.6,12.54,12.59,34800.0
2013-05-10 11:10:00,12.6,12.63,12.6,12.63,16000.0,12.6,12.63,12.6,12.63,16000.0
2013-05-10 11:20:00,12.63,12.63,12.58,12.58,15600.0,12.63,12.63,12.58,12.58,15600.0
2013-05-10 11:30:00,12.59,12.62,12.59,12.6,22000.0,12.59,12.62,12.59,12.6,22000.0
2013-05-10 11:40:00,12.59,12.59,12.57,12.58,15600.0,12.59,12.59,12.57,12.58,15600.0
2013-05-10 11:50:00,12.58,12.59,12.57,12.57,18800.0,12.58,12.59,12.57,12.57,18800.0
2013-05-10 12:00:00,12.56,12.58,12.55,12.55,13600.0,12.56,12.58,12.55,12.55,13600.0
2013-05-10 12:10:00,12.55,12.55,12.52,12.52,10400.0,12.55,12.55,12.52,12.52,10400.0
2013-05-10 12:20:00,12.52,12.54,12.52,12.53,4400.0,12.52,12.54,12.52,12.53,4400.0
2013-05-10 12:30:00,12.53,12.53,12.52,12.52,18000.0,12.53,12.53,12.52,12.52,18000.0
2013-05-10 12:40:00,12.53,12.58,12.53,12.57,28000.0,12.53,12.58,12.53,12.57,28000.0
2013-05-10 12:50:00,12.57,12.58,12.56,12.58,8400.0,12.57,12.58,12.56,12.58,8400.0
2013-05-10 13:00:00,12.58,12.62,12.58,12.62,21200.0,12.58,12.62,12.58,12.62,21200.0
2013-05-10 13:10:00,12.62,12.63,12.62,12.62,10800.0,12.62,12.63,12.62,12.62,10800.0
2013-05-10 13:20:00,12.62,12.63,12.62,12.63,12400.0,12.62,12.63,12.62,12.63,12400.0
2013-05-10 13:30:00,12.62,12.62,12.58,12.58,25200.0,12.62,12.62,12.58,12.58,25200.0
2013-05-10 13:40:00,12.58,12.6,12.58,12.6,13600.0,12.58,12.6,12.58,12.6,13600.0
2013-05-10 13:50:00,12.6,12.6,12.58,12.58,9600.0,12.6,12.6,12.58,12.58,9600.0
2013-05-10 14:00:00,12.58,12.6,12.58,12.6,17600.0,12.58,12.6,12.58,12.6,17600.0
2013-05-10 14:10:00,12.6,12.6,12.58,12.58,16000.0,12.6,12.6,12.58,12.58,16000.0
2013-05-10 14:20:00,12.58,12.59,12.58,12.59,9200.0,12.58,12.59,12.58,12.59,9200.0
2013-05-10 14:30:00,12.6,12.6,12.58,12.59,17600.0,12.6,12.6,12.58,12.59,17600.0
2013-05-10 14:40:00,12.59,12.59,12.58,12.59,19200.0,12.59,12.59,12.58,12.59,19200.0
2013-05-10 14:50:00,12.59,12.6,12.59,12.59,14000.0,12.59,12.6,12.59,12.59,14000.0
2013-05-10 15:00:00,12.6,12.64,12.6,12.64,25600.0,12.6,12.64,12.6,12.64,25600.0
2013-05-10 15:10:00,12.64,12.66,12.64,12.66,25600.0,12.64,12.66,12.64,12.66,25600.0
2013-05-10 15:20:00,12.66,12.68,12.65,12.65,34000.0,12.66,12.68,12.65,12.65,34000.0
2013-05-10 15:30:00,12.65,12.67,12.65,12.66,45200.0,12.65,12.67,12.65,12.66,45200.0
2013-05-10 15:40:00,12.65,12.66,12.64,12.64,36400.0,12.65,12.66,12.64,12.64,36400.0
2013-05-10 15:50:00,12.64,12.65,12.63,12.65,84800.0,12.64,12.65,12.63,12.65,84800.0
2013-05-13 09:30:00,12.62,12.65,12.56,12.6,12400.0,12.62,12.65,12.56,12.6,12400.0
2013-05-13 09:40:00,12.63,12.63,12.55,12.59,21200.0,12.63,12.63,12.55,12.59,21200.0
2013-05-13 09:50:00,12.6,12.6,12.48,12.5,43200.0,12.6,12.6,12.48,12.5,43200.0
2013-05-13 10:00:00,12.51,12.55,12.5,12.55,22800.0,12.51,12.55,12.5,12.55,22800.0
2013-05-13 10:10:00,12.55,12.59,12.55,12.57,16400.0,12.55,12.59,12.55,12.57,16400.0
2013-05-13 10:20:00,12.56,12.56,12.51,12.54,20400.0,12.56,12.56,12.51,12.54,20400.0
2013-05-13 10:30:00,12.56,12.57,12.55,12.57,32400.0,12.56,12.57,12.55,12.57,32400.0
2013-05-13 10:40:00,12.56,12.57,12.53,12.56,11200.0,12.56,12.57,12.53,12.56,11200.0
2013-05-13 10:50:00,12.57,12.59,12.56,12.59,12400.0,12.57,12.59,12.56,12.59,12400.0
2013-05-13 11:00:00,12.59,12.59,12.56,12.58,39200.0,12.59,12.59,12.56,12.58,39200.0
2013-05-13 11:10:00,12.58,12.61,12.58,12.6,16400.0,12.58,12.61,12.58,12.6,16400.0
2013-05-13 11:20:00,12.58,12.58,12.53,12.54,34000.0,12.58,12.58,12.53,12.54,34000.0
2013-05-13 11:30:00,12.56,12.57,12.54,12.57,20400.0,12.56,12.57,12.54,12.57,20400.0
2013-05-13 11:40:00,12.57,12.58,12.54,12.58,15200.0,12.57,12.58,12.54,12.58,15200.0
2013-05-13 11:50:00,12.59,12.63,12.59,12.61,12000.0,12.59,12.63,12.59,12.61,12000.0
2013-05-13 12:00:00,12.62,12.65,12.62,12.65,8800.0,12.62,12.65,12.62,12.65,8800.0
2013-05-13 12:10:00,12.65,12.67,12.63,12.65,54000.0,12.65,12.67,12.63,12.65,54000.0
2013-05-13 12:20:00,12.65,12.67,12.65,12.65,6800.0,12.65,12.67,12.65,12.65,6800.0
2013-05-13 12:30:00,12.64,12.65,12.63,12.65,17600.0,12.64,12.65,12.63,12.65,17600.0
2013-05-13 12:40:00,12.64,12.64,12.62,12.63,4800.0,12.64,12.64,12.62,12.63,4800.0
2013-05-13 12:50:00,12.64,12.65,12.63,12.65,5600.0,12.64,12.65,12.63,12.65,5600.0
2013-05-13 13:00:00,12.64,12.66,12.63,12.64,12000.0,12.64,12.66,12.63,12.64,12000.0
2013-05-13 13:10:00,12.64,12.65,12.63,12.65,6400.0,12.64,12.65,12.63,12.65,6400.0
2013-05-13 13:20:00,12.65,12.66,12.62,12.62,10400.0,12.65,12.66,12.62,12.62,10400.0
2013-05-13 13:30:00,12.61,12.62,12.6,12.6,4400.0,12.61,12.62,12.6,12.6,4400.0
2013-05-13 13:40:00,12.61,12.61,12.59,12.59,22800.0,12.61,12.61,12.59,12.59,22800.0
2013-05-13 13:50:00,12.58,12.59,12.58,12.59,5600.0,12.58,12.59,12.58,12.59,5600.0
2013-05-13 14:00:00,12.59,12.61,12.59,12.6,9200.0,12.59,12.61,12.59,12.6,9200.0
2013-05-13 14:10:00,12.59,12.6,12.59,12.59,13200.0,12.59,12.6,12.59,12.59,13200.0
2013-05-13 14:20:00,12.59,12.61,12.59,12.61,5600.0,12.59,12.61,12.59,12.61,5600.0
2013-05-13 14:30:00,12.61,12.65,12.61,12.65,19200.0,12.61,12.65,12.61,12.65,19200.0
2013-05-13 14:40:00,12.65,12.69,12.63,12.65,94400.0,12.65,12.69,12.63,12.65,94400.0
2013-05-13 14:50:00,12.65,12.69,12.65,12.67,116000.0,12.65,12.69,12.65,12.67,116000.0
2013-05-13 15:00:00,12.68,12.7,12.68,12.7,24400.0,12.68,12.7,12.68,12.7,24400.0
2013-05-13 15:10:00,12.68,12.68,12.65,12.66,30400.0,12.68,12.68,12.65,12.66,30400.0
2013-05-13 15:20:00,12.65,12.65,12.63,12.65,28400.0,12.65,12.65,12.63,12.65,28400.0
2013-05-13 15:30:00,12.65,12.68,12.65,12.68,20400.0,12.65,12.68,12.65,12.68,20400.0
2013-05-13 15:40:00,12.68,12.72,12.68,12.69,78000.0,12.68,12.72,12.68,12.69,78000.0
2013-05-13 15:50:00,12.69,12.74,12.69,12.72,95600.0,12.69,12.74,12.69,12.72,95600.0
2013-05-14 09:30:00,12.7,12.8,12.7,12.8,15200.0,12.7,12.8,12.7,12.8,15200.0
2013-05-14 09:40:00,12.81,12.81,12.79,12.81,8000.0,12.81,12.81,12.79,12.81,8000.0
2013-05-14 09:50:00,12.81,12.84,12.81,12.84,18800.0,12.81,12.84,12.81,12.84,18800.0
2013-05-14 10:00:00,12.84,12.88,12.82,12.82,44400.0,12.84,12.88,12.82,12.82,44400.0
2013-05-14 10:10:00,12.81,12.82,12.75,12.75,20000.0,12.81,12.82,12.75,12.75,20000.0
2013-05-14 10:20:00,12.74,12.76,12.72,12.76,27600.0,12.74,12.76,12.72,12.76,27600.0
2013-05-14 10:30:00,12.74,12.79,12.73,12.78,25600.0,12.74,12.79,12.73,12.78,25600.0
2013-05-14 10:40:00,12.78,12.85,12.78,12.84,20400.0,12.78,12.85,12.78,12.84,20400.0
2013-05-14 10:50:00,12.83,12.84,12.83,12.83,14400.0,12.83,12.84,12.83,12.83,14400.0
2013-05-14 11:00:00,12.84,12.84,12.8,12.8,17600.0,12.84,12.84,12.8,12.8,17600.0
2013-05-14 11:10:00,12.79,12.79,12.76,12.76,8800.0,12.79,12.79,12.76,12.76,8800.0
2013-05-14 11:20:00,12.76,12.76,12.72,12.74,14400.0,12.76,12.76,12.72,12.74,14400.0
2013-05-14 11:30:00,12.74,12.77,12.74,12.77,24800.0,12.74,12.77,12.74,12.77,24800.0
2013-05-14 11:40:00,12.77,12.83,12.77,12.81,50400.0,12.77,12.83,12.77,12.81,50400.0
2013-05-14 11:50:00,12.81,12.85,12.81,12.83,53600.0,12.81,12.85,12.81,12.83,53600.0
2013-05-14 12:00:00,12.83,12.84,12.81,12.81,32800.0,12.83,12.84,12.81,12.81,32800.0
2013-05-14 12:10:00,12.82,12.89,12.81,12.89,27600.0,12.82,12.89,12.81,12.89,27600.0
2013-05-14 12:20:00,12.88,12.88,12.86,12.86,4000.0,12.88,12.88,12.86,12.86,4000.0
2013-05-14 12:30:00,12.85,12.85,12.81,12.83,28800.0,12.85,12.85,12.81,12.83,28800.0
2013-05-14 12:40:00,12.83,12.86,12.83,12.85,55600.0,12.83,12.86,12.83,12.85,55600.0
2013-05-14 12:50:00,12.85,12.85,12.81,12.81,10400.0,12.85,12.85,12.81,12.81,10400.0
2013-05-14 13:00:00,12.81,12.81,12.81,12.81,4800.0,12.81,12.81,12.81,12.81,4800.0
2013-05-14 13:10:00,12.81,12.81,12.79,12.8,40000.0,12.81,12.81,12.79,12.8,40000.0
2013-05-14 13:20:00,12.8,12.85,12.8,12.85,29600.0,12.8,12.85,12.8,12.85,29600.0
2013-05-14 13:30:00,12.85,12.85,12.83,12.83,9200.0,12.85,12.85,12.83,12.83,9200.0
2013-05-14 13:40:00,12.84,12.84,12.83,12.83,10000.0,12.84,12.84,12.83,12.83,10000.0
2013-05-14 13:50:00,12.83,12.83,12.8,12.81,5600.0,12.83,12.83,12.8,12.81,5600.0
2013-05-14 14:00:00,12.8,12.8,12.77,12.77,7600.0,12.8,12.8,12.77,12.77,7600.0
2013-05-14 14:10:00,12.78,12.81,12.77,12.8,43200.0,12.78,12.81,12.77,12.8,43200.0
2013-05-14 14:20:00,12.8,12.82,12.79,12.79,8400.0,12.8,12.82,12.79,12.79,8400.0
2013-05-14 14:30:00,12.79,12.91,12.79,12.9,144400.0,12.79,12.91,12.79,12.9,144400.0
2013-05-14 14:40:00,12.92,12.92,12.89,12.89,16000.0,12.92,12.92,12.89,12.89,16000.0
2013-05-14 14:50:00,12.88,12.88,12.86,12.86,14000.0,12.88,12.88,12.86,12.86,14000.0
2013-05-14 15:00:00,12.85,12.88,12.85,12.88,14000.0,12.85,12.88,12.85,12.88,14000.0
2013-05-14 15:10:00,12.88,12.93,12.88,12.9,54800.0,12.88,12.93,12.88,12.9,54800.0
2013-05-14 15:20:00,12.9,12.9,12.84,12.84,33600.0,12.9,12.9,12.84,12.84,33600.0
2013-05-14 15:30:00,12.84,12.89,12.84,12.88,36000.0,12.84,12.89,12.84,12.88,36000.0
2013-05-14 15:40:00,12.88,12.9,12.88,12.89,43600.0,12.88,12.9,12.88,12.89,43600.0
2013-05-14 15:50:00,12.89,12.89,12.87,12.88,103200.0,12.89,12.89,12.87,12.88,103200.0
2013-05-15 09:30:00,12.87,12.91,12.82,12.9,127600.0,12.87,12.91,12.82,12.9,127600.0
2013-05-15 09:40:00,12.88,12.89,12.78,12.78,64400.0,12.88,12.89,12.78,12.78,64400.0
2013-05-15 09:50:00,12.78,12.82,12.76,12.8,67200.0,12.78,12.82,12.76,12.8,67200.0
2013-05-15 10:00:00,12.79,12.86,12.76,12.85,136000.0,12.79,12.86,12.76,12.85,136000.0
2013-05-15 10:10:00,12.84,12.85,12.79,12.82,39600.0,12.84,12.85,12.79,12.82,39600.0
2013-05-15 10:20:00,12.83,12.83,12.8,12.8,4800.0,12.83,12.83,12.8,12.8,4800.0
2013-05-15 10:30:00,12.79,12.83,12.78,12.81,40000.0,12.79,12.83,12.78,12.81,40000.0
2013-05-15 10:40:00,12.81,12.81,12.68,12.74,82000.0,12.81,12.81,12.68,12.74,82000.0
2013-05-15 10:50:00,12.74,12.76,12.73,12.76,14000.0,12.74,12.76,12.73,12.76,14000.0
2013-05-15 11:00:00,12.75,12.86,12.74,12.85,234400.0,12.75,12.86,12.74,12.85,234400.0
2013-05-15 11:10:00,12.84,12.85,12.81,12.84,96400.0,12.84,12.85,12.81,12.84,96400.0
2013-05-15 11:20:00,12.84,12.88,12.84,12.87,320000.0,12.84,12.88,12.84,12.87,320000.0
2013-05-15 11:30:00,12.87,12.97,12.87,12.93,330400.0,12.87,12.97,12.87,12.93,330400.0
2013-05-15 11:40:00,12.91,12.92,12.88,12.88,14800.0,12.91,12.92,12.88,12.88,14800.0
2013-05-15 11:50:00,12.88,12.92,12.86,12.88,17600.0,12.88,12.92,12.86,12.88,17600.0
2013-05-15 12:00:00,12.88,12.96,12.88,12.94,44800.0,12.88,12.96,12.88,12.94,44800.0
2013-05-15 12:10:00,12.94,12.95,12.88,12.88,32800.0,12.94,12.95,12.88,12.88,32800.0
2013-05-15 12:20:00,12.87,12.97,12.86,12.95,64800.0,12.87,12.97,12.86,12.95,64800.0
2013-05-15 12:30:00,12.96,13.0,12.96,12.97,293200.0,12.96,13.0,12.96,12.97,293200.0
2013-05-15 12:40:00,12.97,12.98,12.97,12.98,30800.0,12.97,12.98,12.97,12.98,30800.0
2013-05-15 12:50:00,12.97,12.97,12.93,12.93,16400.0,12.97,12.97,12.93,12.93,16400.0
2013-05-15 13:00:00,12.93,12.93,12.89,12.9,18000.0,12.93,12.93,12.89,12.9,18000.0
2013-05-15 13:10:00,12.9,12.91,12.89,12.9,30400.0,12.9,12.91,12.89,12.9,30400.0
2013-05-15 13:20:00,12.89,12.92,12.88,12.9,17600.0,12.89,12.92,12.88,12.9,17600.0
2013-05-15 13:30:00,12.91,12.92,12.88,12.89,18000.0,12.91,12.92,12.88,12.89,18000.0
2013-05-15 13:40:00,12.89,12.9,12.88,12.88,9200.0,12.89,12.9,12.88,12.88,9200.0
2013-05-15 13:50:00,12.88,12.88,12.86,12.86,14800.0,12.88,12.88,12.86,12.86,14800.0
2013-05-15 14:00:00,12.86,12.87,12.85,12.87,14400.0,12.86,12.87,12.85,12.87,14400.0
2013-05-15 14:10:00,12.86,12.86,12.81,12.83,30000.0,12.86,12.86,12.81,12.83,30000.0
2013-05-15 14:20:00,12.83,12.87,12.83,12.85,42000.0,12.83,12.87,12.83,12.85,42000.0
2013-05-15 14:30:00,12.85,12.86,12.82,12.82,24000.0,12.85,12.86,12.82,12.82,24000.0
2013-05-15 14:40:00,12.82,12.83,12.77,12.79,45200.0,12.82,12.83,12.77,12.79,45200.0
2013-05-15 14:50:00,12.79,12.8,12.77,12.8,26800.0,12.79,12.8,12.77,12.8,26800.0
2013-05-15 15:00:00,12.81,12.88,12.81,12.87,36800.0,12.81,12.88,12.81,12.87,36800.0
2013-05-15 15:10:00,12.88,12.92,12.88,12.92,33200.0,12.88,12.92,12.88,12.92,33200.0
2013-05-15 15:20:00,12.92,12.94,12.92,12.94,184000.0,12.92,12.94,12.92,12.94,184000.0
2013-05-15 15:30:00,12.94,12.95,12.93,12.94,113200.0,12.94,12.95,12.93,12.94,113200.0
2013-05-15 15:40:00,12.94,12.95,12.92,12.92,112000.0,12.94,12.95,12.92,12.92,112000.0
2013-05-15 15:50:00,12.92,12.93,12.91,12.93,115600.0,12.92,12.93,12.91,12.93,115600.0
2013-05-16 09:30:00,12.9,12.93,12.82,12.88,24800.0,12.9,12.93,12.82,12.88,24800.0
2013-05-16 09:40:00,12.88,12.91,12.88,12.9,7600.0,12.88,12.91,12.88,12.9,7600.0
2013-05-16 09:50:00,12.9,12.96,12.9,12.95,19200.0,12.9,12.96,12.9,12.95,19200.0
2013-05-16 10:00:00,12.93,12.98,12.93,12.98,55600.0,12.93,12.98,12.93,12.98,55600.0
2013-05-16 10:10:00,12.99,13.06,12.99,13.06,45600.0,12.99,13.06,12.99,13.06,45600.0
2013-05-16 10:20:00,13.06,13.06,13.02,13.03,31200.0,13.06,13.06,13.02,13.03,31200.0
2013-05-16 10:30:00,13.03,13.04,13.0,13.04,52800.0,13.03,13.04,13.0,13.04,52800.0
2013-05-16 10:40:00,13.03,13.06,13.03,13.06,105600.0,13.03,13.06,13.03,13.06,105600.0
2013-05-16 10:50:00,13.05,13.09,13.03,13.07,26800.0,13.05,13.09,13.03,13.07,26800.0
2013-05-16 11:00:00,13.08,13.08,13.06,13.06,28800.0,13.08,13.08,13.06,13.06,28800.0
2013-05-16 11:10:00,13.07,13.11,13.05,13.1,42000.0,13.07,13.11,13.05,13.1,42000.0
2013-05-16 11:20:00,13.1,13.14,13.09,13.13,58400.0,13.1,13.14,13.09,13.13,58400.0
2013-05-16 11:30:00,13.13,13.15,13.13,13.14,19600.0,13.13,13.15,13.13,13.14,19600.0
2013-05-16 11:40:00,13.13,13.14,13.1,13.1,41600.0,13.13,13.14,13.1,13.1,41600.0
2013-05-16 11:50:00,13.1,13.11,13.09,13.1,55200.0,13.1,13.11,13.09,13.1,55200.0
2013-05-16 12:00:00,13.09,13.11,13.09,13.1,56400.0,13.09,13.11,13.09,13.1,56400.0
2013-05-16 12:10:00,13.1,13.12,13.1,13.11,16800.0,13.1,13.12,13.1,13.11,16800.0
2013-05-16 12:20:00,13.1,13.11,13.09,13.1,38400.0,13.1,13.11,13.09,13.1,38400.0
2013-05-16 12:30:00,13.1,13.1,13.06,13.07,37200.0,13.1,13.1,13.06,13.07,37200.0
2013-05-16 12:40:00,13.07,13.07,13.02,13.03,50400.0,13.07,13.07,13.02,13.03,50400.0
2013-05-16 12:50:00,13.02,13.02,13.01,13.01,13600.0,13.02,13.02,13.01,13.01,13600.0
2013-05-16 13:00:00,13.01,13.02,13.01,13.01,10400.0,13.01,13.02,13.01,13.01,10400.0
2013-05-16 13:10:00,13.02,13.03,13.02,13.02,27600.0,13.02,13.03,13.02,13.02,27600.0
2013-05-16 13:20:00,13.02,13.03,13.02,13.02,46400.0,13.02,13.03,13.02,13.02,46400.0
2013-05-16 13:30:00,13.01,13.04,13.01,13.04,11600.0,13.01,13.04,13.01,13.04,11600.0
2013-05-16 13:40:00,13.02,13.03,13.01,13.02,15600.0,13.02,13.03,13.01,13.02,15600.0
2013-05-16 13:50:00,13.03,13.04,13.01,13.01,13600.0,13.03,13.04,13.01,13.01,13600.0
2013-05-16 14:00:00,13.0,13.0,12.99,12.99,18400.0,13.0,13.0,12.99,12.99,18400.0
2013-05-16 14:10:00,12.99,13.0,12.98,12.98,13200.0,12.99,13.0,12.98,12.98,13200.0
2013-05-16 14:20:00,12.98,12.98,12.97,12.98,12800.0,12.98,12.98,12.97,12.98,12800.0
2013-05-16 14:30:00,12.99,13.01,12.98,13.0,26000.0,12.99,13.01,12.98,13.0,26000.0
2013-05-16 14:40:00,12.99,13.0,12.98,12.99,12800.0,12.99,13.0,12.98,12.99,12800.0
2013-05-16 14:50:00,13.0,13.0,12.97,12.97,21200.0,13.0,13.0,12.97,12.97,21200.0
2013-05-16 15:00:00,12.97,13.0,12.97,12.99,31200.0,12.97,13.0,12.97,12.99,31200.0
2013-05-16 15:10:00,13.0,13.03,12.99,12.99,54400.0,13.0,13.03,12.99,12.99,54400.0
2013-05-16 15:20:00,12.99,13.01,12.97,13.0,54000.0,12.99,13.01,12.97,13.0,54000.0
2013-05-16 15:30:00,12.99,13.03,12.99,12.99,58800.0,12.99,13.03,12.99,12.99,58800.0
2013-05-16 15:40:00,12.99,13.02,12.99,13.02,76400.0,12.99,13.02,12.99,13.02,76400.0
2013-05-16 15:50:00,13.02,13.05,13.0,13.04,133600.0,13.02,13.05,13.0,13.04,133600.0
2013-05-17 09:30:00,13.11,13.15,13.03,13.09,245200.0,13.11,13.15,13.03,13.09,245200.0
2013-05-17 09:40:00,13.08,13.11,13.02,13.03,28800.0,13.08,13.11,13.02,13.03,28800.0
2013-05-17 09:50:00,13.02,13.04,12.99,13.02,64000.0,13.02,13.04,12.99,13.02,64000.0
2013-05-17 10:00:00,13.02,13.03,13.01,13.01,70800.0,13.02,13.03,13.01,13.01,70800.0
2013-05-17 10:10:00,13.01,13.01,12.96,12.99,19600.0,13.01,13.01,12.96,12.99,19600.0
2013-05-17 10:20:00,12.98,12.99,12.96,12.98,38400.0,12.98,12.99,12.96,12.98,38400.0
2013-05-17 10:30:00,12.98,12.99,12.96,12.97,72000.0,12.98,12.99,12.96,12.97,72000.0
2013-05-17 10:40:00,12.99,13.0,12.97,12.99,14000.0,12.99,13.0,12.97,12.99,14000.0
2013-05-17 10:50:00,12.99,13.0,12.97,12.99,37200.0,12.99,13.0,12.97,12.99,37200.0
2013-05-17 11:00:00,12.99,13.0,12.98,12.99,9200.0,12.99,13.0,12.98,12.99,9200.0
2013-05-17 11:10:00,13.0,13.01,12.97,12.99,33200.0,13.0,13.01,12.97,12.99,33200.0
2013-05-17 11:20:00,13.0,13.01,13.0,13.01,11200.0,13.0,13.01,13.0,13.01,11200.0
2013-05-17 11:30:00,13.01,13.01,12.97,12.98,54400.0,13.01,13.01,12.97,12.98,54400.0
2013-05-17 11:40:00,12.97,12.98,12.93,12.94,24000.0,12.97,12.98,12.93,12.94,24000.0
2013-05-17 11:50:00,12.94,12.98,12.94,12.98,9200.0,12.94,12.98,12.94,12.98,9200.0
2013-05-17 12:00:00,12.98,12.99,12.96,12.99,4800.0,12.98,12.99,12.96,12.99,4800.0
2013-05-17 12:10:00,13.01,13.03,13.0,13.03,10800.0,13.01,13.03,13.0,13.03,10800.0
2013-05-17 12:20:00,13.04,13.08,13.03,13.08,10800.0,13.04,13.08,13.03,13.08,10800.0
2013-05-17 12:30:00,13.08,13.09,13.07,13.08,12000.0,13.08,13.09,13.07,13.08,12000.0
2013-05-17 12:40:00,13.06,13.08,13.04,13.04,10800.0,13.06,13.08,13.04,13.04,10800.0
2013-05-17 12:50:00,13.04,13.04,13.02,13.04,23200.0,13.04,13.04,13.02,13.04,23200.0
2013-05-17 13:00:00,13.03,13.04,12.99,13.0,20800.0,13.03,13.04,12.99,13.0,20800.0
2013-05-17 13:10:00,13.0,13.0,12.99,12.99,41200.0,13.0,13.0,12.99,12.99,41200.0
2013-05-17 13:20:00,12.99,13.0,12.99,13.0,12800.0,12.99,13.0,12.99,13.0,12800.0
2013-05-17 13:30:00,13.0,13.0,12.97,12.97,24000.0,13.0,13.0,12.97,12.97,24000.0
2013-05-17 13:40:00,12.97,12.97,12.94,12.94,23600.0,12.97,12.97,12.94,12.94,23600.0
2013-05-17 13:50:00,12.95,12.95,12.93,12.93,13600.0,12.95,12.95,12.93,12.93,13600.0
2013-05-17 14:00:00,12.93,12.95,12.92,12.92,51600.0,12.93,12.95,12.92,12.92,51600.0
2013-05-17 14:10:00,12.92,12.93,12.92,12.92,12400.0,12.92,12.93,12.92,12.92,12400.0
2013-05-17 14:20:00,12.92,12.92,12.87,12.87,147200.0,12.92,12.92,12.87,12.87,147200.0
2013-05-17 14:30:00,12.87,12.87,12.85,12.87,90400.0,12.87,12.87,12.85,12.87,90400.0
2013-05-17 14:40:00,12.87,12.88,12.86,12.88,24000.0,12.87,12.88,12.86,12.88,24000.0
2013-05-17 14:50:00,12.88,12.9,12.88,12.9,16000.0,12.88,12.9,12.88,12.9,16000.0
2013-05-17 15:00:00,12.9,12.91,12.9,12.91,10800.0,12.9,12.91,12.9,12.91,10800.0
2013-05-17 15:10:00,12.91,12.91,12.89,12.9,35600.0,12.91,12.91,12.89,12.9,35600.0
2013-05-17 15:20:00,12.9,12.93,12.9,12.92,22000.0,12.9,12.93,12.9,12.92,22000.0
2013-05-17 15:30:00,12.92,12.95,12.92,12.94,30400.0,12.92,12.95,12.92,12.94,30400.0
2013-05-17 15:40:00,12.93,12.94,12.92,12.94,64400.0,12.93,12.94,12.92,12.94,64400.0
2013-05-17 15:50:00,12.94,12.97,12.92,12.97,168800.0,12.94,12.97,12.92,12.97,168800.0
2013-05-20 09:30:00,12.92,12.94,12.83,12.88,61200.0,12.92,12.94,12.83,12.88,61200.0
2013-05-20 09:40:00,12.89,12.91,12.86,12.88,30000.0,12.89,12.91,12.86,12.88,30000.0
2013-05-20 09:50:00,12.88,12.9,12.86,12.9,12400.0,12.88,12.9,12.86,12.9,12400.0
2013-05-20 10:00:00,12.88,12.9,12.85,12.87,34400.0,12.88,12.9,12.85,12.87,34400.0
2013-05-20 10:10:00,12.87,12.88,12.87,12.87,8800.0,12.87,12.88,12.87,12.87,8800.0
2013-05-20 10:20:00,12.88,12.88,12.86,12.86,25200.0,12.88,12.88,12.86,12.86,25200.0
2013-05-20 10:30:00,12.86,12.87,12.83,12.83,67200.0,12.86,12.87,12.83,12.83,67200.0
2013-05-20 10:40:00,12.83,12.84,12.75,12.77,34400.0,12.83,12.84,12.75,12.77,34400.0
2013-05-20 10:50:00,12.76,12.77,12.68,12.7,122400.0,12.76,12.77,12.68,12.7,122400.0
2013-05-20 11:00:00,12.71,12.71,12.64,12.65,68400.0,12.71,12.71,12.64,12.65,68400.0
2013-05-20 11:10:00,12.66,12.75,12.66,12.73,89200.0,12.66,12.75,12.66,12.73,89200.0
2013-05-20 11:20:00,12.73,12.73,12.7,12.7,29600.0,12.73,12.73,12.7,12.7,29600.0
2013-05-20 11:30:00,12.7,12.7,12.63,12.63,88000.0,12.7,12.7,12.63,12.63,88000.0
2013-05-20 11:40:00,12.65,12.65,12.61,12.61,45600.0,12.65,12.65,12.61,12.61,45600.0
2013-05-20 11:50:00,12.62,12.62,12.57,12.57,106800.0,12.62,12.62,12.57,12.57,106800.0
2013-05-20 12:00:00,12.58,12.6,12.57,12.6,35200.0,12.58,12.6,12.57,12.6,35200.0
2013-05-20 12:10:00,12.6,12.65,12.59,12.65,103200.0,12.6,12.65,12.59,12.65,103200.0
2013-05-20 12:20:00,12.66,12.7,12.66,12.69,20000.0,12.66,12.7,12.66,12.69,20000.0
2013-05-20 12:30:00,12.68,12.69,12.66,12.67,21600.0,12.68,12.69,12.66,12.67,21600.0
2013-05-20 12:40:00,12.67,12.67,12.62,12.66,69600.0,12.67,12.67,12.62,12.66,69600.0
2013-05-20 12:50:00,12.66,12.66,12.64,12.64,16400.0,12.66,12.66,12.64,12.64,16400.0
2013-05-20 13:00:00,12.65,12.67,12.65,12.65,27200.0,12.65,12.67,12.65,12.65,27200.0
2013-05-20 13:10:00,12.65,12.67,12.64,12.64,32000.0,12.65,12.67,12.64,12.64,32000.0
2013-05-20 13:20:00,12.62,12.64,12.62,12.63,25600.0,12.62,12.64,12.62,12.63,25600.0
2013-05-20 13:30:00,12.63,12.65,12.63,12.65,6400.0,12.63,12.65,12.63,12.65,6400.0
2013-05-20 13:40:00,12.65,12.67,12.59,12.59,81200.0,12.65,12.67,12.59,12.59,81200.0
2013-05-20 13:50:00,12.59,12.59,12.57,12.58,42000.0,12.59,12.59,12.57,12.58,42000.0
2013-05-20 14:00:00,12.58,12.58,12.54,12.54,36400.0,12.58,12.58,12.54,12.54,36400.0
2013-05-20 14:10:00,12.54,12.54,12.51,12.51,38800.0,12.54,12.54,12.51,12.51,38800.0
2013-05-20 14:20:00,12.51,12.54,12.51,12.54,31200.0,12.51,12.54,12.51,12.54,31200.0
2013-05-20 14:30:00,12.54,12.59,12.54,12.59,45200.0,12.54,12.59,12.54,12.59,45200.0
2013-05-20 14:40:00,12.59,12.63,12.59,12.63,30800.0,12.59,12.63,12.59,12.63,30800.0
2013-05-20 14:50:00,12.63,12.65,12.63,12.64,40400.0,12.63,12.65,12.63,12.64,40400.0
2013-05-20 15:00:00,12.64,12.67,12.63,12.66,59200.0,12.64,12.67,12.63,12.66,59200.0
2013-05-20 15:10:00,12.67,12.7,12.66,12.69,60000.0,12.67,12.7,12.66,12.69,60000.0
2013-05-20 15:20:00,12.69,12.7,12.64,12.66,57600.0,12.69,12.7,12.64,12.66,57600.0
2013-05-20 15:30:00,12.66,12.69,12.66,12.68,85200.0,12.66,12.69,12.66,12.68,85200.0
2013-05-20 15:40:00,12.69,12.69,12.64,12.67,66400.0,12.69,12.69,12.64,12.67,66400.0
2013-05-20 15:50:00,12.67,12.68,12.61,12.62,368000.0,12.67,12.68,12.61,12.62,368000.0
2013-05-21 09:30:00,12.62,12.71,12.57,12.58,111600.0,12.62,12.71,12.57,12.58,111600.0
2013-05-21 09:40:00,12.59,12.59,12.42,12.42,75200.0,12.59,12.59,12.42,12.42,75200.0
2013-05-21 09:50:00,12.44,12.46,12.42,12.42,38400.0,12.44,12.46,12.42,12.42,38400.0
2013-05-21 10:00:00,12.42,12.49,12.42,12.47,46400.0,12.42,12.49,12.42,12.47,46400.0
2013-05-21 10:10:00,12.48,12.48,12.44,12.47,70400.0,12.48,12.48,12.44,12.47,70400.0
2013-05-21 10:20:00,12.48,12.5,12.48,12.5,35200.0,12.48,12.5,12.48,12.5,35200.0
2013-05-21 10:30:00,12.49,12.5,12.47,12.49,34800.0,12.49,12.5,12.47,12.49,34800.0
2013-05-21 10:40:00,12.49,12.51,12.49,12.51,18800.0,12.49,12.51,12.49,12.51,18800.0
2013-05-21 10:50:00,12.51,12.59,12.51,12.57,65200.0,12.51,12.59,12.51,12.57,65200.0
2013-05-21 11:00:00,12.58,12.59,12.56,12.59,106400.0,12.58,12.59,12.56,12.59,106400.0
2013-05-21 11:10:00,12.61,12.61,12.58,12.59,22800.0,12.61,12.61,12.58,12.59,22800.0
2013-05-21 11:20:00,12.59,12.6,12.59,12.6,16800.0,12.59,12.6,12.59,12.6,16800.0
2013-05-21 11:30:00,12.6,12.65,12.6,12.64,13200.0,12.6,12.65,12.6,12.64,13200.0
2013-05-21 11:40:00,12.63,12.64,12.63,12.64,40800.0,12.63,12.64,12.63,12.64,40800.0
2013-05-21 11:50:00,12.65,12.65,12.62,12.62,110000.0,12.65,12.65,12.62,12.62,110000.0
2013-05-21 12:00:00,12.61,12.62,12.61,12.62,12800.0,12.61,12.62,12.61,12.62,12800.0
2013-05-21 12:10:00,12.63,12.67,12.63,12.66,14400.0,12.63,12.67,12.63,12.66,14400.0
2013-05-21 12:20:00,12.66,12.68,12.66,12.66,8800.0,12.66,12.68,12.66,12.66,8800.0
2013-05-21 12:30:00,12.66,12.66,12.65,12.65,26800.0,12.66,12.66,12.65,12.65,26800.0
2013-05-21 12:40:00,12.65,12.65,12.6,12.6,50000.0,12.65,12.65,12.6,12.6,50000.0
2013-05-21 12:50:00,12.61,12.62,12.6,12.61,9200.0,12.61,12.62,12.6,12.61,9200.0
2013-05-21 13:00:00,12.62,12.66,12.62,12.66,6800.0,12.62,12.66,12.62,12.66,6800.0
2013-05-21 13:10:00,12.66,12.68,12.66,12.68,13200.0,12.66,12.68,12.66,12.68,13200.0
2013-05-21 13:20:00,12.67,12.68,12.66,12.68,10000.0,12.67,12.68,12.66,12.68,10000.0
2013-05-21 13:30:00,12.68,12.68,12.65,12.66,17200.0,12.68,12.68,12.65,12.66,17200.0
2013-05-21 13:40:00,12.66,12.68,12.64,12.65,28800.0,12.66,12.68,12.64,12.65,28800.0
2013-05-21 13:50:00,12.65,12.65,12.59,12.59,66000.0,12.65,12.65,12.59,12.59,66000.0
2013-05-21 14:00:00,12.59,12.59,12.58,12.58,24400.0,12.59,12.59,12.58,12.58,24400.0
2013-05-21 14:10:00,12.57,12.6,12.57,12.6,24400.0,12.57,12.6,12.57,12.6,24400.0
2013-05-21 14:20:00,12.6,12.67,12.6,12.66,31600.0,12.6,12.67,12.6,12.66,31600.0
2013-05-21 14:30:00,12.65,12.66,12.64,12.64,29200.0,12.65,12.66,12.64,12.64,29200.0
2013-05-21 14:40:00,12.65,12.65,12.62,12.62,16000.0,12.65,12.65,12.62,12.62,16000.0
2013-05-21 14:50:00,12.63,12.65,12.61,12.65,24800.0,12.63,12.65,12.61,12.65,24800.0
2013-05-21 15:00:00,12.65,12.69,12.65,12.69,67600.0,12.65,12.69,12.65,12.69,67600.0
2013-05-21 15:10:00,12.69,12.71,12.68,12.7,66000.0,12.69,12.71,12.68,12.7,66000.0
2013-05-21 15:20:00,12.7,12.7,12.69,12.7,24400.0,12.7,12.7,12.69,12.7,24400.0
2013-05-21 15:30:00,12.7,12.71,12.7,12.71,32800.0,12.7,12.71,12.7,12.71,32800.0
2013-05-21 15:40:00,12.71,12.72,12.68,12.69,103600.0,12.71,12.72,12.68,12.69,103600.0
2013-05-21 15:50:00,12.69,12.7,12.66,12.69,138400.0,12.69,12.7,12.66,12.69,138400.0
2013-05-22 09:30:00,12.71,12.8,12.65,12.8,62400.0,12.71,12.8,12.65,12.8,62400.0
2013-05-22 09:40:00,12.79,12.9,12.79,12.87,20000.0,12.79,12.9,12.79,12.87,20000.0
2013-05-22 09:50:00,12.88,12.91,12.88,12.9,13600.0,12.88,12.91,12.88,12.9,13600.0
2013-05-22 10:00:00,12.89,12.91,12.87,12.9,57600.0,12.89,12.91,12.87,12.9,57600.0
2013-05-22 10:10:00,12.9,12.93,12.9,12.92,28000.0,12.9,12.93,12.9,12.92,28000.0
2013-05-22 10:20:00,12.92,12.95,12.91,12.95,45600.0,12.92,12.95,12.91,12.95,45600.0
2013-05-22 10:30:00,12.94,12.94,12.88,12.91,91600.0,12.94,12.94,12.88,12.91,91600.0
2013-05-22 10:40:00,12.92,12.95,12.89,12.89,14800.0,12.92,12.95,12.89,12.89,14800.0
2013-05-22 10:50:00,12.92,12.95,12.9,12.94,23600.0,12.92,12.95,12.9,12.94,23600.0
2013-05-22 11:00:00,12.93,12.93,12.86,12.88,29600.0,12.93,12.93,12.86,12.88,29600.0
2013-05-22 11:10:00,12.88,12.89,12.88,12.89,11200.0,12.88,12.89,12.88,12.89,11200.0
2013-05-22 11:20:00,12.9,12.92,12.89,12.92,19600.0,12.9,12.92,12.89,12.92,19600.0
2013-05-22 11:30:00,12.93,12.94,12.91,12.92,13200.0,12.93,12.94,12.91,12.92,13200.0
2013-05-22 11:40:00,12.91,12.95,12.91,12.95,15600.0,12.91,12.95,12.91,12.95,15600.0
2013-05-22 11:50:00,12.93,12.95,12.92,12.92,20400.0,12.93,12.95,12.92,12.92,20400.0
2013-05-22 12:00:00,12.93,12.95,12.92,12.94,13600.0,12.93,12.95,12.92,12.94,13600.0
2013-05-22 12:10:00,12.94,12.94,12.91,12.91,4000.0,12.94,12.94,12.91,12.91,4000.0
2013-05-22 12:20:00,12.91,12.92,12.88,12.88,11600.0,12.91,12.92,12.88,12.88,11600.0
2013-05-22 12:30:00,12.86,12.88,12.86,12.87,24400.0,12.86,12.88,12.86,12.87,24400.0
2013-05-22 12:40:00,12.86,12.87,12.85,12.86,13200.0,12.86,12.87,12.85,12.86,13200.0
2013-05-22 12:50:00,12.85,12.86,12.85,12.86,8800.0,12.85,12.86,12.85,12.86,8800.0
2013-05-22 13:00:00,12.87,12.87,12.85,12.85,28000.0,12.87,12.87,12.85,12.85,28000.0
2013-05-22 13:10:00,12.85,12.85,12.81,12.83,37200.0,12.85,12.85,12.81,12.83,37200.0
2013-05-22 13:20:00,12.83,12.84,12.75,12.78,41200.0,12.83,12.84,12.75,12.78,41200.0
2013-05-22 13:30:00,12.77,12.8,12.77,12.79,24800.0,12.77,12.8,12.77,12.79,24800.0
2013-05-22 13:40:00,12.79,12.81,12.76,12.78,17200.0,12.79,12.81,12.76,12.78,17200.0
2013-05-22 13:50:00,12.77,12.79,12.77,12.78,18400.0,12.77,12.79,12.77,12.78,18400.0
2013-05-22 14:00:00,12.78,12.79,12.75,12.77,38800.0,12.78,12.79,12.75,12.77,38800.0
2013-05-22 14:10:00,12.76,12.76,12.7,12.7,40400.0,12.76,12.76,12.7,12.7,40400.0
2013-05-22 14:20:00,12.71,12.72,12.69,12.7,23200.0,12.71,12.72,12.69,12.7,23200.0
2013-05-22 14:30:00,12.69,12.7,12.68,12.7,37200.0,12.69,12.7,12.68,12.7,37200.0
2013-05-22 14:40:00,12.7,12.7,12.69,12.7,26800.0,12.7,12.7,12.69,12.7,26800.0
2013-05-22 14:50:00,12.71,12.72,12.71,12.72,10400.0,12.71,12.72,12.71,12.72,10400.0
2013-05-22 15:00:00,12.72,12.72,12.71,12.72,40000.0,12.72,12.72,12.71,12.72,40000.0
2013-05-22 15:10:00,12.72,12.72,12.7,12.7,34800.0,12.72,12.72,12.7,12.7,34800.0
2013-05-22 15:20:00,12.7,12.71,12.61,12.63,62000.0,12.7,12.71,12.61,12.63,62000.0
2013-05-22 15:30:00,12.63,12.69,12.63,12.68,74400.0,12.63,12.69,12.63,12.68,74400.0
2013-05-22 15:40:00,12.69,12.71,12.68,12.7,97200.0,12.69,12.71,12.68,12.7,97200.0
2013-05-22 15:50:00,12.7,12.74,12.7,12.72,82400.0,12.7,12.74,12.7,12.72,82400.0
2013-05-23 09:30:00,12.6,12.7,12.49,12.67,20000.0,12.6,12.7,12.49,12.67,20000.0
2013-05-23 09:40:00,12.68,12.75,12.67,12.7,24800.0,12.68,12.75,12.67,12.7,24800.0
2013-05-23 09:50:00,12.69,12.7,12.67,12.67,12800.0,12.69,12.7,12.67,12.67,12800.0
2013-05-23 10:00:00,12.68,12.69,12.62,12.68,40800.0,12.68,12.69,12.62,12.68,40800.0
2013-05-23 10:10:00,12.67,12.69,12.64,12.67,19600.0,12.67,12.69,12.64,12.67,19600.0
2013-05-23 10:20:00,12.68,12.68,12.65,12.67,6400.0,12.68,12.68,12.65,12.67,6400.0
2013-05-23 10:30:00,12.67,12.67,12.63,12.63,12800.0,12.67,12.67,12.63,12.63,12800.0
2013-05-23 10:40:00,12.62,12.63,12.59,12.6,15600.0,12.62,12.63,12.59,12.6,15600.0
2013-05-23 10:50:00,12.59,12.61,12.58,12.6,21600.0,12.59,12.61,12.58,12.6,21600.0
2013-05-23 11:00:00,12.6,12.66,12.59,12.65,10400.0,12.6,12.66,12.59,12.65,10400.0
2013-05-23 11:10:00,12.65,12.67,12.65,12.66,8000.0,12.65,12.67,12.65,12.66,8000.0
2013-05-23 11:20:00,12.66,12.67,12.63,12.63,11200.0,12.66,12.67,12.63,12.63,11200.0
2013-05-23 11:30:00,12.61,12.62,12.59,12.61,10800.0,12.61,12.62,12.59,12.61,10800.0
2013-05-23 11:40:00,12.61,12.63,12.6,12.63,18000.0,12.61,12.63,12.6,12.63,18000.0
2013-05-23 11:50:00,12.62,12.64,12.62,12.63,13600.0,12.62,12.64,12.62,12.63,13600.0
2013-05-23 12:00:00,12.63,12.67,12.63,12.65,19600.0,12.63,12.67,12.63,12.65,19600.0
2013-05-23 12:10:00,12.66,12.68,12.65,12.68,14800.0,12.66,12.68,12.65,12.68,14800.0
2013-05-23 12:20:00,12.67,12.71,12.67,12.7,12800.0,12.67,12.71,12.67,12.7,12800.0
2013-05-23 12:30:00,12.7,12.71,12.69,12.7,16400.0,12.7,12.71,12.69,12.7,16400.0
2013-05-23 12:40:00,12.69,12.72,12.68,12.71,13600.0,12.69,12.72,12.68,12.71,13600.0
2013-05-23 12:50:00,12.72,12.72,12.71,12.72,13200.0,12.72,12.72,12.71,12.72,13200.0
2013-05-23 13:00:00,12.72,12.73,12.7,12.71,24400.0,12.72,12.73,12.7,12.71,24400.0
2013-05-23 13:10:00,12.7,12.71,12.7,12.7,13200.0,12.7,12.71,12.7,12.7,13200.0
2013-05-23 13:20:00,12.71,12.71,12.69,12.69,15200.0,12.71,12.71,12.69,12.69,15200.0
2013-05-23 13:30:00,12.7,12.72,12.69,12.7,15200.0,12.7,12.72,12.69,12.7,15200.0
2013-05-23 13:40:00,12.7,12.73,12.7,12.73,19200.0,12.7,12.73,12.7,12.73,19200.0
2013-05-23 13:50:00,12.73,12.75,12.72,12.75,19200.0,12.73,12.75,12.72,12.75,19200.0
2013-05-23 14:00:00,12.75,12.79,12.75,12.78,13600.0,12.75,12.79,12.75,12.78,13600.0
2013-05-23 14:10:00,12.79,12.81,12.77,12.81,18800.0,12.79,12.81,12.77,12.81,18800.0
2013-05-23 14:20:00,12.81,12.82,12.81,12.82,19200.0,12.81,12.82,12.81,12.82,19200.0
2013-05-23 14:30:00,12.81,12.81,12.79,12.8,16000.0,12.81,12.81,12.79,12.8,16000.0
2013-05-23 14:40:00,12.8,12.88,12.8,12.87,20000.0,12.8,12.88,12.8,12.87,20000.0
2013-05-23 14:50:00,12.88,12.89,12.84,12.84,27600.0,12.88,12.89,12.84,12.84,27600.0
2013-05-23 15:00:00,12.84,12.84,12.81,12.82,24400.0,12.84,12.84,12.81,12.82,24400.0
2013-05-23 15:10:00,12.81,12.83,12.81,12.81,20800.0,12.81,12.83,12.81,12.81,20800.0
2013-05-23 15:20:00,12.81,12.85,12.81,12.85,32000.0,12.81,12.85,12.81,12.85,32000.0
2013-05-23 15:30:00,12.84,12.85,12.81,12.82,21600.0,12.84,12.85,12.81,12.82,21600.0
2013-05-23 15:40:00,12.83,12.83,12.79,12.8,51600.0,12.83,12.83,12.79,12.8,51600.0
2013-05-23 15:50:00,12.79,12.84,12.78,12.84,236800.0,12.79,12.84,12.78,12.84,236800.0
2013-05-24 09:30:00,12.54,12.54,12.31,12.38,75600.0,12.54,12.54,12.31,12.38,75600.0
2013-05-24 09:40:00,12.38,12.46,12.37,12.46,49200.0,12.38,12.46,12.37,12.46,49200.0
2013-05-24 09:50:00,12.46,12.49,12.43,12.46,42000.0,12.46,12.49,12.43,12.46,42000.0
2013-05-24 10:00:00,12.46,12.46,12.41,12.43,69600.0,12.46,12.46,12.41,12.43,69600.0
2013-05-24 10:10:00,12.43,12.44,12.38,12.4,59200.0,12.43,12.44,12.38,12.4,59200.0
2013-05-24 10:20:00,12.4,12.4,12.38,12.4,33200.0,12.4,12.4,12.38,12.4,33200.0
2013-05-24 10:30:00,12.4,12.47,12.4,12.46,34400.0,12.4,12.47,12.4,12.46,34400.0
2013-05-24 10:40:00,12.45,12.45,12.43,12.44,14000.0,12.45,12.45,12.43,12.44,14000.0
2013-05-24 10:50:00,12.45,12.47,12.45,12.45,6400.0,12.45,12.47,12.45,12.45,6400.0
2013-05-24 11:00:00,12.44,12.46,12.43,12.45,27200.0,12.44,12.46,12.43,12.45,27200.0
2013-05-24 11:10:00,12.45,12.47,12.44,12.44,23200.0,12.45,12.47,12.44,12.44,23200.0
2013-05-24 11:20:00,12.45,12.47,12.45,12.47,23200.0,12.45,12.47,12.45,12.47,23200.0
2013-05-24 11:30:00,12.46,12.47,12.46,12.46,14000.0,12.46,12.47,12.46,12.46,14000.0
2013-05-24 11:40:00,12.46,12.49,12.46,12.49,24800.0,12.46,12.49,12.46,12.49,24800.0
2013-05-24 11:50:00,12.49,12.5,12.48,12.5,18800.0,12.49,12.5,12.48,12.5,18800.0
2013-05-24 12:00:00,12.5,12.52,12.49,12.49,22400.0,12.5,12.52,12.49,12.49,22400.0
2013-05-24 12:10:00,12.49,12.49,12.45,12.46,21600.0,12.49,12.49,12.45,12.46,21600.0
2013-05-24 12:20:00,12.46,12.47,12.44,12.45,19600.0,12.46,12.47,12.44,12.45,19600.0
2013-05-24 12:30:00,12.45,12.46,12.41,12.42,21600.0,12.45,12.46,12.41,12.42,21600.0
2013-05-24 12:40:00,12.41,12.46,12.4,12.45,57200.0,12.41,12.46,12.4,12.45,57200.0
2013-05-24 12:50:00,12.45,12.47,12.45,12.46,9600.0,12.45,12.47,12.45,12.46,9600.0
2013-05-24 13:00:00,12.46,12.47,12.45,12.46,43200.0,12.46,12.47,12.45,12.46,43200.0
2013-05-24 13:10:00,12.45,12.48,12.45,12.47,18000.0,12.45,12.48,12.45,12.47,18000.0
2013-05-24 13:20:00,12.48,12.48,12.46,12.48,16000.0,12.48,12.48,12.46,12.48,16000.0
2013-05-24 13:30:00,12.47,12.49,12.47,12.49,14000.0,12.47,12.49,12.47,12.49,14000.0
2013-05-24 13:40:00,12.49,12.52,12.49,12.51,23200.0,12.49,12.52,12.49,12.51,23200.0
2013-05-24 13:50:00,12.52,12.53,12.51,12.53,20000.0,12.52,12.53,12.51,12.53,20000.0
2013-05-24 14:00:00,12.53,12.53,12.52,12.53,20800.0,12.53,12.53,12.52,12.53,20800.0
2013-05-24 14:10:00,12.52,12.56,12.52,12.56,21600.0,12.52,12.56,12.52,12.56,21600.0
2013-05-24 14:20:00,12.55,12.56,12.55,12.56,36800.0,12.55,12.56,12.55,12.56,36800.0
2013-05-24 14:30:00,12.56,12.59,12.56,12.59,28000.0,12.56,12.59,12.56,12.59,28000.0
2013-05-24 14:40:00,12.58,12.58,12.56,12.56,15200.0,12.58,12.58,12.56,12.56,15200.0
2013-05-24 14:50:00,12.56,12.57,12.54,12.55,41600.0,12.56,12.57,12.54,12.55,41600.0
2013-05-24 15:00:00,12.55,12.56,12.55,12.56,22400.0,12.55,12.56,12.55,12.56,22400.0
2013-05-24 15:10:00,12.56,12.56,12.52,12.52,32800.0,12.56,12.56,12.52,12.52,32800.0
2013-05-24 15:20:00,12.52,12.53,12.51,12.51,29200.0,12.52,12.53,12.51,12.51,29200.0
2013-05-24 15:30:00,12.51,12.53,12.51,12.51,44800.0,12.51,12.53,12.51,12.51,44800.0
2013-05-24 15:40:00,12.51,12.51,12.46,12.47,75200.0,12.51,12.51,12.46,12.47,75200.0
2013-05-24 15:50:00,12.47,12.52,12.47,12.52,145600.0,12.47,12.52,12.47,12.52,145600.0
2013-05-28 09:30:00,12.63,12.67,12.6,12.64,14400.0,12.63,12.67,12.6,12.64,14400.0
2013-05-28 09:40:00,12.63,12.76,12.63,12.76,22800.0,12.63,12.76,12.63,12.76,22800.0
2013-05-28 09:50:00,12.75,12.8,12.69,12.8,39600.0,12.75,12.8,12.69,12.8,39600.0
2013-05-28 10:00:00,12.79,12.88,12.79,12.87,14800.0,12.79,12.88,12.79,12.87,14800.0
2013-05-28 10:10:00,12.85,12.86,12.78,12.79,96000.0,12.85,12.86,12.78,12.79,96000.0
2013-05-28 10:20:00,12.8,12.82,12.79,12.8,19600.0,12.8,12.82,12.79,12.8,19600.0
2013-05-28 10:30:00,12.81,12.83,12.81,12.82,4000.0,12.81,12.83,12.81,12.82,4000.0
2013-05-28 10:40:00,12.83,12.84,12.81,12.82,22400.0,12.83,12.84,12.81,12.82,22400.0
2013-05-28 10:50:00,12.82,12.82,12.75,12.75,12000.0,12.82,12.82,12.75,12.75,12000.0
2013-05-28 11:00:00,12.76,12.77,12.75,12.77,31200.0,12.76,12.77,12.75,12.77,31200.0
2013-05-28 11:10:00,12.74,12.79,12.74,12.79,17600.0,12.74,12.79,12.74,12.79,17600.0
2013-05-28 11:20:00,12.78,12.8,12.77,12.79,6000.0,12.78,12.8,12.77,12.79,6000.0
2013-05-28 11:30:00,12.79,12.81,12.79,12.81,6400.0,12.79,12.81,12.79,12.81,6400.0
2013-05-28 11:40:00,12.81,12.81,12.77,12.77,22800.0,12.81,12.81,12.77,12.77,22800.0
2013-05-28 11:50:00,12.76,12.79,12.75,12.77,34400.0,12.76,12.79,12.75,12.77,34400.0
2013-05-28 12:00:00,12.76,12.76,12.75,12.75,2000.0,12.76,12.76,12.75,12.75,2000.0
2013-05-28 12:10:00,12.75,12.75,12.72,12.73,23200.0,12.75,12.75,12.72,12.73,23200.0
2013-05-28 12:20:00,12.72,12.74,12.72,12.72,15600.0,12.72,12.74,12.72,12.72,15600.0
2013-05-28 12:30:00,12.72,12.72,12.67,12.71,48000.0,12.72,12.72,12.67,12.71,48000.0
2013-05-28 12:40:00,12.71,12.76,12.66,12.75,92400.0,12.71,12.76,12.66,12.75,92400.0
2013-05-28 12:50:00,12.75,12.76,12.74,12.74,17600.0,12.75,12.76,12.74,12.74,17600.0
2013-05-28 13:00:00,12.74,12.77,12.74,12.76,17600.0,12.74,12.77,12.74,12.76,17600.0
2013-05-28 13:10:00,12.77,12.77,12.75,12.76,3600.0,12.77,12.77,12.75,12.76,3600.0
2013-05-28 13:20:00,12.78,12.81,12.77,12.81,16400.0,12.78,12.81,12.77,12.81,16400.0
2013-05-28 13:30:00,12.81,12.83,12.8,12.82,28800.0,12.81,12.83,12.8,12.82,28800.0
2013-05-28 13:40:00,12.82,12.84,12.82,12.83,22400.0,12.82,12.84,12.82,12.83,22400.0
2013-05-28 13:50:00,12.83,12.83,12.81,12.81,12400.0,12.83,12.83,12.81,12.81,12400.0
2013-05-28 14:00:00,12.81,12.81,12.78,12.78,20400.0,12.81,12.81,12.78,12.78,20400.0
2013-05-28 14:10:00,12.78,12.78,12.73,12.73,12400.0,12.78,12.78,12.73,12.73,12400.0
2013-05-28 14:20:00,12.74,12.74,12.72,12.72,7200.0,12.74,12.74,12.72,12.72,7200.0
2013-05-28 14:30:00,12.72,12.74,12.72,12.72,13200.0,12.72,12.74,12.72,12.72,13200.0
2013-05-28 14:40:00,12.72,12.76,12.72,12.76,8400.0,12.72,12.76,12.72,12.76,8400.0
2013-05-28 14:50:00,12.77,12.82,12.77,12.81,23200.0,12.77,12.82,12.77,12.81,23200.0
2013-05-28 15:00:00,12.82,12.86,12.82,12.86,26800.0,12.82,12.86,12.82,12.86,26800.0
2013-05-28 15:10:00,12.86,12.86,12.82,12.82,44800.0,12.86,12.86,12.82,12.82,44800.0
2013-05-28 15:20:00,12.84,12.86,12.84,12.85,17200.0,12.84,12.86,12.84,12.85,17200.0
2013-05-28 15:30:00,12.85,12.85,12.81,12.82,73600.0,12.85,12.85,12.81,12.82,73600.0
2013-05-28 15:40:00,12.82,12.84,12.81,12.83,58800.0,12.82,12.84,12.81,12.83,58800.0
2013-05-28 15:50:00,12.83,12.84,12.79,12.81,117200.0,12.83,12.84,12.79,12.81,117200.0
2013-05-29 09:30:00,12.73,12.76,12.64,12.64,38000.0,12.73,12.76,12.64,12.64,38000.0
2013-05-29 09:40:00,12.65,12.66,12.56,12.6,18000.0,12.65,12.66,12.56,12.6,18000.0
2013-05-29 09:50:00,12.59,12.61,12.56,12.59,14800.0,12.59,12.61,12.56,12.59,14800.0
2013-05-29 10:00:00,12.6,12.65,12.6,12.62,12800.0,12.6,12.65,12.6,12.62,12800.0
2013-05-29 10:10:00,12.61,12.61,12.57,12.57,35600.0,12.61,12.61,12.57,12.57,35600.0
2013-05-29 10:20:00,12.57,12.58,12.52,12.53,6800.0,12.57,12.58,12.52,12.53,6800.0
2013-05-29 10:30:00,12.54,12.59,12.53,12.59,14000.0,12.54,12.59,12.53,12.59,14000.0
2013-05-29 10:40:00,12.58,12.58,12.56,12.56,21600.0,12.58,12.58,12.56,12.56,21600.0
2013-05-29 10:50:00,12.55,12.56,12.53,12.53,11200.0,12.55,12.56,12.53,12.53,11200.0
2013-05-29 11:00:00,12.54,12.55,12.49,12.51,58800.0,12.54,12.55,12.49,12.51,58800.0
2013-05-29 11:10:00,12.52,12.52,12.51,12.52,5200.0,12.52,12.52,12.51,12.52,5200.0
2013-05-29 11:20:00,12.52,12.61,12.52,12.61,12800.0,12.52,12.61,12.52,12.61,12800.0
2013-05-29 11:30:00,12.6,12.62,12.6,12.6,20800.0,12.6,12.62,12.6,12.6,20800.0
2013-05-29 11:40:00,12.61,12.62,12.6,12.61,14800.0,12.61,12.62,12.6,12.61,14800.0
2013-05-29 11:50:00,12.61,12.63,12.6,12.63,15200.0,12.61,12.63,12.6,12.63,15200.0
2013-05-29 12:00:00,12.63,12.66,12.63,12.66,26400.0,12.63,12.66,12.63,12.66,26400.0
2013-05-29 12:10:00,12.65,12.65,12.65,12.65,4400.0,12.65,12.65,12.65,12.65,4400.0
2013-05-29 12:20:00,12.64,12.64,12.6,12.6,16000.0,12.64,12.64,12.6,12.6,16000.0
2013-05-29 12:30:00,12.6,12.62,12.6,12.6,22000.0,12.6,12.62,12.6,12.6,22000.0
2013-05-29 12:40:00,12.6,12.61,12.59,12.59,21600.0,12.6,12.61,12.59,12.59,21600.0
2013-05-29 12:50:00,12.59,12.59,12.57,12.58,14400.0,12.59,12.59,12.57,12.58,14400.0
2013-05-29 13:00:00,12.58,12.6,12.58,12.59,8400.0,12.58,12.6,12.58,12.59,8400.0
2013-05-29 13:10:00,12.59,12.6,12.58,12.59,9200.0,12.59,12.6,12.58,12.59,9200.0
2013-05-29 13:20:00,12.6,12.61,12.59,12.61,7600.0,12.6,12.61,12.59,12.61,7600.0
2013-05-29 13:30:00,12.61,12.64,12.6,12.64,7200.0,12.61,12.64,12.6,12.64,7200.0
2013-05-29 13:40:00,12.65,12.67,12.65,12.67,6000.0,12.65,12.67,12.65,12.67,6000.0
2013-05-29 13:50:00,12.68,12.7,12.67,12.7,9600.0,12.68,12.7,12.67,12.7,9600.0
2013-05-29 14:00:00,12.69,12.73,12.69,12.72,10000.0,12.69,12.73,12.69,12.72,10000.0
2013-05-29 14:10:00,12.73,12.73,12.67,12.67,17200.0,12.73,12.73,12.67,12.67,17200.0
2013-05-29 14:20:00,12.69,12.71,12.68,12.71,14400.0,12.69,12.71,12.68,12.71,14400.0
2013-05-29 14:30:00,12.71,12.71,12.68,12.7,22800.0,12.71,12.71,12.68,12.7,22800.0
2013-05-29 14:40:00,12.71,12.73,12.7,12.72,24800.0,12.71,12.73,12.7,12.72,24800.0
2013-05-29 14:50:00,12.71,12.74,12.71,12.72,17200.0,12.71,12.74,12.71,12.72,17200.0
2013-05-29 15:00:00,12.72,12.73,12.71,12.72,24800.0,12.72,12.73,12.71,12.72,24800.0
2013-05-29 15:10:00,12.72,12.73,12.7,12.72,24000.0,12.72,12.73,12.7,12.72,24000.0
2013-05-29 15:20:00,12.72,12.74,12.72,12.73,24800.0,12.72,12.74,12.72,12.73,24800.0
2013-05-29 15:30:00,12.73,12.73,12.71,12.72,29200.0,12.73,12.73,12.71,12.72,29200.0
2013-05-29 15:40:00,12.72,12.74,12.72,12.73,27600.0,12.72,12.74,12.72,12.73,27600.0
2013-05-29 15:50:00,12.73,12.74,12.71,12.73,77600.0,12.73,12.74,12.71,12.73,77600.0
2013-05-30 09:30:00,12.74,12.74,12.64,12.64,12000.0,12.74,12.74,12.64,12.64,12000.0
2013-05-30 09:40:00,12.64,12.69,12.62,12.69,20800.0,12.64,12.69,12.62,12.69,20800.0
2013-05-30 09:50:00,12.69,12.74,12.69,12.74,41600.0,12.69,12.74,12.69,12.74,41600.0
2013-05-30 10:00:00,12.73,12.74,12.63,12.63,12400.0,12.73,12.74,12.63,12.63,12400.0
2013-05-30 10:10:00,12.63,12.64,12.63,12.64,8800.0,12.63,12.64,12.63,12.64,8800.0
2013-05-30 10:20:00,12.63,12.63,12.63,12.63,9600.0,12.63,12.63,12.63,12.63,9600.0
2013-05-30 10:30:00,12.6,12.66,12.6,12.66,15600.0,12.6,12.66,12.6,12.66,15600.0
2013-05-30 10:40:00,12.66,12.69,12.63,12.63,8000.0,12.66,12.69,12.63,12.63,8000.0
2013-05-30 10:50:00,12.63,12.64,12.6,12.61,14400.0,12.63,12.64,12.6,12.61,14400.0
2013-05-30 11:00:00,12.61,12.62,12.58,12.6,26000.0,12.61,12.62,12.58,12.6,26000.0
2013-05-30 11:10:00,12.6,12.62,12.59,12.59,9200.0,12.6,12.62,12.59,12.59,9200.0
2013-05-30 11:20:00,12.59,12.61,12.59,12.6,10400.0,12.59,12.61,12.59,12.6,10400.0
2013-05-30 11:30:00,12.61,12.62,12.59,12.6,64800.0,12.61,12.62,12.59,12.6,64800.0
2013-05-30 11:40:00,12.61,12.67,12.61,12.65,42800.0,12.61,12.67,12.61,12.65,42800.0
2013-05-30 11:50:00,12.64,12.65,12.64,12.65,6800.0,12.64,12.65,12.64,12.65,6800.0
2013-05-30 12:00:00,12.64,12.66,12.63,12.64,18400.0,12.64,12.66,12.63,12.64,18400.0
2013-05-30 12:10:00,12.64,12.65,12.63,12.65,11600.0,12.64,12.65,12.63,12.65,11600.0
2013-05-30 12:20:00,12.66,12.66,12.65,12.66,10800.0,12.66,12.66,12.65,12.66,10800.0
2013-05-30 12:30:00,12.66,12.67,12.65,12.65,4800.0,12.66,12.67,12.65,12.65,4800.0
2013-05-30 12:40:00,12.65,12.68,12.65,12.65,68000.0,12.65,12.68,12.65,12.65,68000.0
2013-05-30 12:50:00,12.65,12.65,12.62,12.63,12400.0,12.65,12.65,12.62,12.63,12400.0
2013-05-30 13:00:00,12.64,12.65,12.63,12.64,34400.0,12.64,12.65,12.63,12.64,34400.0
2013-05-30 13:10:00,12.65,12.7,12.65,12.7,20400.0,12.65,12.7,12.65,12.7,20400.0
2013-05-30 13:20:00,12.69,12.69,12.67,12.69,16400.0,12.69,12.69,12.67,12.69,16400.0
2013-05-30 13:30:00,12.69,12.72,12.69,12.71,8400.0,12.69,12.72,12.69,12.71,8400.0
2013-05-30 13:40:00,12.73,12.73,12.72,12.73,6800.0,12.73,12.73,12.72,12.73,6800.0
2013-05-30 13:50:00,12.73,12.76,12.72,12.75,9600.0,12.73,12.76,12.72,12.75,9600.0
2013-05-30 14:00:00,12.76,12.76,12.74,12.74,12800.0,12.76,12.76,12.74,12.74,12800.0
2013-05-30 14:10:00,12.74,12.75,12.73,12.74,13600.0,12.74,12.75,12.73,12.74,13600.0
2013-05-30 14:20:00,12.74,12.76,12.74,12.76,12400.0,12.74,12.76,12.74,12.76,12400.0
2013-05-30 14:30:00,12.76,12.78,12.76,12.77,8800.0,12.76,12.78,12.76,12.77,8800.0
2013-05-30 14:40:00,12.76,12.81,12.76,12.8,15200.0,12.76,12.81,12.76,12.8,15200.0
2013-05-30 14:50:00,12.81,12.83,12.81,12.81,69200.0,12.81,12.83,12.81,12.81,69200.0
2013-05-30 15:00:00,12.81,12.82,12.8,12.82,12400.0,12.81,12.82,12.8,12.82,12400.0
2013-05-30 15:10:00,12.81,12.83,12.8,12.8,14800.0,12.81,12.83,12.8,12.8,14800.0
2013-05-30 15:20:00,12.8,12.8,12.76,12.76,60000.0,12.8,12.8,12.76,12.76,60000.0
2013-05-30 15:30:00,12.77,12.78,12.75,12.77,28800.0,12.77,12.78,12.75,12.77,28800.0
2013-05-30 15:40:00,12.77,12.78,12.77,12.78,35600.0,12.77,12.78,12.77,12.78,35600.0
2013-05-30 15:50:00,12.78,12.81,12.77,12.81,106400.0,12.78,12.81,12.77,12.81,106400.0
2013-05-31 09:30:00,12.74,12.86,12.66,12.85,25600.0,12.74,12.86,12.66,12.85,25600.0
2013-05-31 09:40:00,12.83,12.83,12.76,12.83,6000.0,12.83,12.83,12.76,12.83,6000.0
2013-05-31 09:50:00,12.8,12.81,12.78,12.78,2800.0,12.8,12.81,12.78,12.78,2800.0
2013-05-31 10:00:00,12.81,12.81,12.75,12.75,8800.0,12.81,12.81,12.75,12.75,8800.0
2013-05-31 10:10:00,12.75,12.76,12.72,12.73,8000.0,12.75,12.76,12.72,12.73,8000.0
2013-05-31 10:20:00,12.73,12.73,12.71,12.71,4400.0,12.73,12.73,12.71,12.71,4400.0
2013-05-31 10:30:00,12.72,12.74,12.72,12.74,6800.0,12.72,12.74,12.72,12.74,6800.0
2013-05-31 10:40:00,12.74,12.77,12.73,12.76,14000.0,12.74,12.77,12.73,12.76,14000.0
2013-05-31 10:50:00,12.76,12.77,12.74,12.74,7600.0,12.76,12.77,12.74,12.74,7600.0
2013-05-31 11:00:00,12.75,12.82,12.74,12.8,90400.0,12.75,12.82,12.74,12.8,90400.0
2013-05-31 11:10:00,12.84,12.85,12.82,12.84,3600.0,12.84,12.85,12.82,12.84,3600.0
2013-05-31 11:20:00,12.84,12.84,12.83,12.83,2800.0,12.84,12.84,12.83,12.83,2800.0
2013-05-31 11:30:00,12.83,12.85,12.83,12.85,2400.0,12.83,12.85,12.83,12.85,2400.0
2013-05-31 11:40:00,12.85,12.85,12.85,12.85,1200.0,12.85,12.85,12.85,12.85,1200.0
2013-05-31 11:50:00,12.85,12.85,12.84,12.84,4000.0,12.85,12.85,12.84,12.84,4000.0
2013-05-31 12:00:00,12.83,12.84,12.81,12.84,4000.0,12.83,12.84,12.81,12.84,4000.0
2013-05-31 12:10:00,12.84,12.84,12.79,12.79,8400.0,12.84,12.84,12.79,12.79,8400.0
2013-05-31 12:20:00,12.8,12.8,12.79,12.79,4000.0,12.8,12.8,12.79,12.79,4000.0
2013-05-31 12:30:00,12.78,12.8,12.77,12.8,6000.0,12.78,12.8,12.77,12.8,6000.0
2013-05-31 12:40:00,12.79,12.8,12.78,12.8,4800.0,12.79,12.8,12.78,12.8,4800.0
2013-05-31 12:50:00,12.8,12.8,12.79,12.79,2800.0,12.8,12.8,12.79,12.79,2800.0
2013-05-31 13:00:00,12.79,12.8,12.78,12.8,2800.0,12.79,12.8,12.78,12.8,2800.0
2013-05-31 13:10:00,12.8,12.8,12.78,12.79,3600.0,12.8,12.8,12.78,12.79,3600.0
2013-05-31 13:20:00,12.78,12.79,12.77,12.78,2400.0,12.78,12.79,12.77,12.78,2400.0
2013-05-31 13:30:00,12.78,12.78,12.78,12.78,1200.0,12.78,12.78,12.78,12.78,1200.0
2013-05-31 13:40:00,12.78,12.79,12.78,12.78,10000.0,12.78,12.79,12.78,12.78,10000.0
2013-05-31 13:50:00,12.79,12.81,12.78,12.81,8800.0,12.79,12.81,12.78,12.81,8800.0
2013-05-31 14:00:00,12.81,12.81,12.79,12.79,9600.0,12.81,12.81,12.79,12.79,9600.0
2013-05-31 14:10:00,12.78,12.78,12.74,12.74,22800.0,12.78,12.78,12.74,12.74,22800.0
2013-05-31 14:20:00,12.72,12.74,12.72,12.72,15600.0,12.72,12.74,12.72,12.72,15600.0
2013-05-31 14:30:00,12.72,12.73,12.68,12.69,14400.0,12.72,12.73,12.68,12.69,14400.0
2013-05-31 14:40:00,12.67,12.69,12.63,12.64,18000.0,12.67,12.69,12.63,12.64,18000.0
2013-05-31 14:50:00,12.64,12.65,12.47,12.47,184800.0,12.64,12.65,12.47,12.47,184800.0
2013-05-31 15:00:00,12.48,12.49,12.42,12.44,142400.0,12.48,12.49,12.42,12.44,142400.0
2013-05-31 15:10:00,12.44,12.47,12.42,12.46,148800.0,12.44,12.47,12.42,12.46,148800.0
2013-05-31 15:20:00,12.46,12.47,12.44,12.45,65600.0,12.46,12.47,12.44,12.45,65600.0
2013-05-31 15:30:00,12.45,12.47,12.42,12.43,110800.0,12.45,12.47,12.42,12.43,110800.0
2013-05-31 15:40:00,12.43,12.45,12.42,12.43,183200.0,12.43,12.45,12.42,12.43,183200.0
2013-05-31 15:50:00,12.44,12.44,12.37,12.37,249200.0,12.44,12.44,12.37,12.37,249200.0
2013-06-03 09:30:00,12.31,12.35,12.03,12.04,248000.0,12.31,12.35,12.03,12.04,248000.0
2013-06-03 09:40:00,12.04,12.05,11.96,11.97,102000.0,12.04,12.05,11.96,11.97,102000.0
2013-06-03 09:50:00,11.99,11.99,11.96,11.98,96400.0,11.99,11.99,11.96,11.98,96400.0
2013-06-03 10:00:00,11.97,12.17,11.97,12.17,184800.0,11.97,12.17,11.97,12.17,184800.0
2013-06-03 10:10:00,12.18,12.27,12.12,12.12,135200.0,12.18,12.27,12.12,12.12,135200.0
2013-06-03 10:20:00,12.13,12.14,12.02,12.1,82400.0,12.13,12.14,12.02,12.1,82400.0
2013-06-03 10:30:00,12.1,12.12,12.02,12.06,36400.0,12.1,12.12,12.02,12.06,36400.0
2013-06-03 10:40:00,12.08,12.12,12.03,12.04,33200.0,12.08,12.12,12.03,12.04,33200.0
2013-06-03 10:50:00,12.04,12.09,12.01,12.01,62000.0,12.04,12.09,12.01,12.01,62000.0
2013-06-03 11:00:00,12.02,12.04,12.0,12.01,31600.0,12.02,12.04,12.0,12.01,31600.0
2013-06-03 11:10:00,12.01,12.02,11.97,11.97,67600.0,12.01,12.02,11.97,11.97,67600.0
2013-06-03 11:20:00,11.98,12.0,11.97,11.99,90800.0,11.98,12.0,11.97,11.99,90800.0
2013-06-03 11:30:00,11.99,12.02,11.99,12.02,81600.0,11.99,12.02,11.99,12.02,81600.0
2013-06-03 11:40:00,12.01,12.02,12.0,12.01,30400.0,12.01,12.02,12.0,12.01,30400.0
2013-06-03 11:50:00,12.01,12.05,12.01,12.03,29200.0,12.01,12.05,12.01,12.03,29200.0
2013-06-03 12:00:00,12.03,12.04,11.99,12.0,35200.0,12.03,12.04,11.99,12.0,35200.0
2013-06-03 12:10:00,12.0,12.02,11.99,12.0,64400.0,12.0,12.02,11.99,12.0,64400.0
2013-06-03 12:20:00,12.0,12.02,11.99,12.01,31200.0,12.0,12.02,11.99,12.01,31200.0
2013-06-03 12:30:00,12.01,12.05,12.01,12.04,48800.0,12.01,12.05,12.01,12.04,48800.0
2013-06-03 12:40:00,12.04,12.06,12.03,12.03,24000.0,12.04,12.06,12.03,12.03,24000.0
2013-06-03 12:50:00,12.04,12.04,12.01,12.02,26800.0,12.04,12.04,12.01,12.02,26800.0
2013-06-03 13:00:00,12.02,12.04,12.02,12.02,28800.0,12.02,12.04,12.02,12.02,28800.0
2013-06-03 13:10:00,12.02,12.03,12.02,12.03,14000.0,12.02,12.03,12.02,12.03,14000.0
2013-06-03 13:20:00,12.03,12.05,12.02,12.05,28000.0,12.03,12.05,12.02,12.05,28000.0
2013-06-03 13:30:00,12.05,12.06,12.04,12.05,22000.0,12.05,12.06,12.04,12.05,22000.0
2013-06-03 13:40:00,12.04,12.08,12.04,12.07,46800.0,12.04,12.08,12.04,12.07,46800.0
2013-06-03 13:50:00,12.06,12.08,12.04,12.07,40000.0,12.06,12.08,12.04,12.07,40000.0
2013-06-03 14:00:00,12.07,12.1,12.06,12.09,35200.0,12.07,12.1,12.06,12.09,35200.0
2013-06-03 14:10:00,12.08,12.08,12.06,12.07,45200.0,12.08,12.08,12.06,12.07,45200.0
2013-06-03 14:20:00,12.07,12.1,12.06,12.07,38000.0,12.07,12.1,12.06,12.07,38000.0
2013-06-03 14:30:00,12.06,12.09,12.06,12.07,40800.0,12.06,12.09,12.06,12.07,40800.0
2013-06-03 14:40:00,12.07,12.11,12.05,12.06,49600.0,12.07,12.11,12.05,12.06,49600.0
2013-06-03 14:50:00,12.06,12.1,12.05,12.09,63200.0,12.06,12.1,12.05,12.09,63200.0
2013-06-03 15:00:00,12.09,12.12,12.09,12.1,40800.0,12.09,12.12,12.09,12.1,40800.0
2013-06-03 15:10:00,12.1,12.1,12.06,12.06,122800.0,12.1,12.1,12.06,12.06,122800.0
2013-06-03 15:20:00,12.06,12.09,12.06,12.07,63600.0,12.06,12.09,12.06,12.07,63600.0
2013-06-03 15:30:00,12.07,12.08,12.06,12.07,84400.0,12.07,12.08,12.06,12.07,84400.0
2013-06-03 15:40:00,12.07,12.17,12.07,12.16,100400.0,12.07,12.17,12.07,12.16,100400.0
2013-06-03 15:50:00,12.16,12.22,12.15,12.22,418800.0,12.16,12.22,12.15,12.22,418800.0
2013-06-04 09:30:00,12.22,12.23,12.15,12.18,50000.0,12.22,12.23,12.15,12.18,50000.0
2013-06-04 09:40:00,12.21,12.25,12.21,12.23,12000.0,12.21,12.25,12.21,12.23,12000.0
2013-06-04 09:50:00,12.23,12.34,12.22,12.34,16000.0,12.23,12.34,12.22,12.34,16000.0
2013-06-04 10:00:00,12.34,12.37,12.3,12.3,15200.0,12.34,12.37,12.3,12.3,15200.0
2013-06-04 10:10:00,12.31,12.32,12.26,12.26,19600.0,12.31,12.32,12.26,12.26,19600.0
2013-06-04 10:20:00,12.28,12.38,12.28,12.38,33200.0,12.28,12.38,12.28,12.38,33200.0
2013-06-04 10:30:00,12.38,12.41,12.38,12.41,49600.0,12.38,12.41,12.38,12.41,49600.0
2013-06-04 10:40:00,12.42,12.45,12.38,12.38,27200.0,12.42,12.45,12.38,12.38,27200.0
2013-06-04 10:50:00,12.39,12.39,12.33,12.36,5600.0,12.39,12.39,12.33,12.36,5600.0
2013-06-04 11:00:00,12.35,12.38,12.34,12.34,18000.0,12.35,12.38,12.34,12.34,18000.0
2013-06-04 11:10:00,12.35,12.35,12.33,12.34,8000.0,12.35,12.35,12.33,12.34,8000.0
2013-06-04 11:20:00,12.34,12.38,12.34,12.35,8800.0,12.34,12.38,12.34,12.35,8800.0
2013-06-04 11:30:00,12.35,12.35,12.3,12.32,6400.0,12.35,12.35,12.3,12.32,6400.0
2013-06-04 11:40:00,12.33,12.35,12.31,12.34,4800.0,12.33,12.35,12.31,12.34,4800.0
2013-06-04 11:50:00,12.32,12.32,12.29,12.3,8000.0,12.32,12.32,12.29,12.3,8000.0
2013-06-04 12:00:00,12.29,12.29,12.25,12.26,7200.0,12.29,12.29,12.25,12.26,7200.0
2013-06-04 12:10:00,12.26,12.29,12.24,12.24,12400.0,12.26,12.29,12.24,12.24,12400.0
2013-06-04 12:20:00,12.23,12.25,12.22,12.24,4000.0,12.23,12.25,12.22,12.24,4000.0
2013-06-04 12:30:00,12.23,12.26,12.21,12.26,8800.0,12.23,12.26,12.21,12.26,8800.0
2013-06-04 12:40:00,12.26,12.26,12.21,12.21,4400.0,12.26,12.26,12.21,12.21,4400.0
2013-06-04 12:50:00,12.21,12.22,12.2,12.22,1600.0,12.21,12.22,12.2,12.22,1600.0
2013-06-04 13:00:00,12.21,12.24,12.21,12.24,10000.0,12.21,12.24,12.21,12.24,10000.0
2013-06-04 13:10:00,12.26,12.26,12.23,12.25,3600.0,12.26,12.26,12.23,12.25,3600.0
2013-06-04 13:20:00,12.23,12.24,12.17,12.18,7600.0,12.23,12.24,12.17,12.18,7600.0
2013-06-04 13:30:00,12.17,12.18,12.15,12.15,9600.0,12.17,12.18,12.15,12.15,9600.0
2013-06-04 13:40:00,12.15,12.16,12.14,12.15,4000.0,12.15,12.16,12.14,12.15,4000.0
2013-06-04 13:50:00,12.14,12.15,12.1,12.11,13600.0,12.14,12.15,12.1,12.11,13600.0
2013-06-04 14:00:00,12.11,12.12,12.06,12.06,33200.0,12.11,12.12,12.06,12.06,33200.0
2013-06-04 14:10:00,12.06,12.14,12.06,12.14,12400.0,12.06,12.14,12.06,12.14,12400.0
2013-06-04 14:20:00,12.15,12.16,12.12,12.16,21200.0,12.15,12.16,12.12,12.16,21200.0
2013-06-04 14:30:00,12.16,12.19,12.15,12.18,17600.0,12.16,12.19,12.15,12.18,17600.0
2013-06-04 14:40:00,12.18,12.22,12.18,12.19,21200.0,12.18,12.22,12.18,12.19,21200.0
2013-06-04 14:50:00,12.21,12.24,12.17,12.19,23200.0,12.21,12.24,12.17,12.19,23200.0
2013-06-04 15:00:00,12.19,12.25,12.19,12.22,35200.0,12.19,12.25,12.19,12.22,35200.0
2013-06-04 15:10:00,12.22,12.24,12.2,12.22,46800.0,12.22,12.24,12.2,12.22,46800.0
2013-06-04 15:20:00,12.22,12.26,12.22,12.25,39600.0,12.22,12.26,12.22,12.25,39600.0
2013-06-04 15:30:00,12.25,12.3,12.24,12.3,46000.0,12.25,12.3,12.24,12.3,46000.0
2013-06-04 15:40:00,12.3,12.32,12.3,12.31,82000.0,12.3,12.32,12.3,12.31,82000.0
2013-06-04 15:50:00,12.32,12.33,12.26,12.27,111200.0,12.32,12.33,12.26,12.27,111200.0
2013-06-05 09:30:00,12.27,12.32,12.22,12.26,21600.0,12.27,12.32,12.22,12.26,21600.0
2013-06-05 09:40:00,12.25,12.26,12.22,12.22,5600.0,12.25,12.26,12.22,12.22,5600.0
2013-06-05 09:50:00,12.23,12.23,12.15,12.17,36800.0,12.23,12.23,12.15,12.17,36800.0
2013-06-05 10:00:00,12.18,12.23,12.18,12.21,5600.0,12.18,12.23,12.18,12.21,5600.0
2013-06-05 10:10:00,12.18,12.18,12.11,12.14,28000.0,12.18,12.18,12.11,12.14,28000.0
2013-06-05 10:20:00,12.14,12.18,12.11,12.11,7200.0,12.14,12.18,12.11,12.11,7200.0
2013-06-05 10:30:00,12.13,12.13,12.11,12.11,3200.0,12.13,12.13,12.11,12.11,3200.0
2013-06-05 10:40:00,12.12,12.12,12.08,12.08,14000.0,12.12,12.12,12.08,12.08,14000.0
2013-06-05 10:50:00,12.07,12.1,12.07,12.1,8800.0,12.07,12.1,12.07,12.1,8800.0
2013-06-05 11:00:00,12.1,12.1,12.08,12.08,9200.0,12.1,12.1,12.08,12.08,9200.0
2013-06-05 11:10:00,12.07,12.08,12.06,12.08,5600.0,12.07,12.08,12.06,12.08,5600.0
2013-06-05 11:20:00,12.06,12.07,12.04,12.05,22400.0,12.06,12.07,12.04,12.05,22400.0
2013-06-05 11:30:00,12.04,12.04,12.01,12.03,3600.0,12.04,12.04,12.01,12.03,3600.0
2013-06-05 11:40:00,12.05,12.05,12.02,12.02,6400.0,12.05,12.05,12.02,12.02,6400.0
2013-06-05 11:50:00,12.01,12.01,11.95,11.96,10800.0,12.01,12.01,11.95,11.96,10800.0
2013-06-05 12:00:00,11.99,12.01,11.96,11.97,18000.0,11.99,12.01,11.96,11.97,18000.0
2013-06-05 12:10:00,11.99,11.99,11.97,11.98,12000.0,11.99,11.99,11.97,11.98,12000.0
2013-06-05 12:20:00,11.97,11.99,11.97,11.99,8800.0,11.97,11.99,11.97,11.99,8800.0
2013-06-05 12:30:00,11.99,11.99,11.97,11.97,10800.0,11.99,11.99,11.97,11.97,10800.0
2013-06-05 12:40:00,11.98,11.99,11.97,11.97,4800.0,11.98,11.99,11.97,11.97,4800.0
2013-06-05 12:50:00,11.97,11.98,11.97,11.98,4800.0,11.97,11.98,11.97,11.98,4800.0
2013-06-05 13:00:00,11.98,12.02,11.97,12.02,6000.0,11.98,12.02,11.97,12.02,6000.0
2013-06-05 13:10:00,12.01,12.05,12.01,12.04,6000.0,12.01,12.05,12.01,12.04,6000.0
2013-06-05 13:20:00,12.04,12.05,12.03,12.03,4800.0,12.04,12.05,12.03,12.03,4800.0
2013-06-05 13:30:00,12.05,12.05,12.03,12.03,4000.0,12.05,12.05,12.03,12.03,4000.0
2013-06-05 13:40:00,12.05,12.06,12.05,12.05,10800.0,12.05,12.06,12.05,12.05,10800.0
2013-06-05 13:50:00,12.06,12.06,12.05,12.05,14000.0,12.06,12.06,12.05,12.05,14000.0
2013-06-05 14:00:00,12.06,12.07,12.05,12.06,16800.0,12.06,12.07,12.05,12.06,16800.0
2013-06-05 14:10:00,12.06,12.07,12.06,12.07,6000.0,12.06,12.07,12.06,12.07,6000.0
2013-06-05 14:20:00,12.06,12.07,12.04,12.04,30400.0,12.06,12.07,12.04,12.04,30400.0
2013-06-05 14:30:00,12.04,12.08,12.03,12.06,21600.0,12.04,12.08,12.03,12.06,21600.0
2013-06-05 14:40:00,12.06,12.08,12.06,12.07,8000.0,12.06,12.08,12.06,12.07,8000.0
2013-06-05 14:50:00,12.08,12.09,12.06,12.08,10400.0,12.08,12.09,12.06,12.08,10400.0
2013-06-05 15:00:00,12.05,12.06,12.01,12.03,40400.0,12.05,12.06,12.01,12.03,40400.0
2013-06-05 15:10:00,12.02,12.03,12.0,12.02,16800.0,12.02,12.03,12.0,12.02,16800.0
2013-06-05 15:20:00,12.02,12.02,11.99,12.02,17600.0,12.02,12.02,11.99,12.02,17600.0
2013-06-05 15:30:00,12.02,12.03,12.0,12.02,30400.0,12.02,12.03,12.0,12.02,30400.0
2013-06-05 15:40:00,12.03,12.04,12.0,12.02,56800.0,12.03,12.04,12.0,12.02,56800.0
2013-06-05 15:50:00,12.02,12.03,11.97,11.98,82000.0,12.02,12.03,11.97,11.98,82000.0
2013-06-06 09:30:00,11.98,12.05,11.96,12.05,12400.0,11.98,12.05,11.96,12.05,12400.0
2013-06-06 09:40:00,12.0,12.03,11.97,11.98,7200.0,12.0,12.03,11.97,11.98,7200.0
2013-06-06 09:50:00,11.98,12.03,11.96,12.03,20800.0,11.98,12.03,11.96,12.03,20800.0
2013-06-06 10:00:00,12.08,12.12,12.05,12.11,6000.0,12.08,12.12,12.05,12.11,6000.0
2013-06-06 10:10:00,12.05,12.05,11.95,12.01,35200.0,12.05,12.05,11.95,12.01,35200.0
2013-06-06 10:20:00,12.01,12.07,12.01,12.07,48000.0,12.01,12.07,12.01,12.07,48000.0
2013-06-06 10:30:00,12.06,12.09,12.06,12.09,26000.0,12.06,12.09,12.06,12.09,26000.0
2013-06-06 10:40:00,12.09,12.14,12.09,12.12,6000.0,12.09,12.14,12.09,12.12,6000.0
2013-06-06 10:50:00,12.11,12.11,12.07,12.1,7200.0,12.11,12.11,12.07,12.1,7200.0
2013-06-06 11:00:00,12.1,12.12,12.07,12.1,16400.0,12.1,12.12,12.07,12.1,16400.0
2013-06-06 11:10:00,12.11,12.13,12.11,12.12,4800.0,12.11,12.13,12.11,12.12,4800.0
2013-06-06 11:20:00,12.1,12.1,12.08,12.1,7600.0,12.1,12.1,12.08,12.1,7600.0
2013-06-06 11:30:00,12.1,12.1,12.08,12.1,8400.0,12.1,12.1,12.08,12.1,8400.0
2013-06-06 11:40:00,12.11,12.12,12.09,12.1,7600.0,12.11,12.12,12.09,12.1,7600.0
2013-06-06 11:50:00,12.1,12.1,12.04,12.08,37200.0,12.1,12.1,12.04,12.08,37200.0
2013-06-06 12:00:00,12.08,12.11,12.08,12.1,22000.0,12.08,12.11,12.08,12.1,22000.0
2013-06-06 12:10:00,12.09,12.11,12.09,12.1,6400.0,12.09,12.11,12.09,12.1,6400.0
2013-06-06 12:20:00,12.1,12.1,12.01,12.04,15200.0,12.1,12.1,12.01,12.04,15200.0
2013-06-06 12:30:00,12.05,12.08,12.04,12.08,18800.0,12.05,12.08,12.04,12.08,18800.0
2013-06-06 12:40:00,12.08,12.1,12.06,12.08,14400.0,12.08,12.1,12.06,12.08,14400.0
2013-06-06 12:50:00,12.08,12.1,12.06,12.06,12800.0,12.08,12.1,12.06,12.06,12800.0
2013-06-06 13:00:00,12.06,12.1,12.06,12.09,14800.0,12.06,12.1,12.06,12.09,14800.0
2013-06-06 13:10:00,12.09,12.12,12.09,12.12,11600.0,12.09,12.12,12.09,12.12,11600.0
2013-06-06 13:20:00,12.12,12.12,12.1,12.12,16400.0,12.12,12.12,12.1,12.12,16400.0
2013-06-06 13:30:00,12.12,12.16,12.12,12.16,16000.0,12.12,12.16,12.12,12.16,16000.0
2013-06-06 13:40:00,12.17,12.19,12.15,12.18,16400.0,12.17,12.19,12.15,12.18,16400.0
2013-06-06 13:50:00,12.19,12.2,12.19,12.2,15600.0,12.19,12.2,12.19,12.2,15600.0
2013-06-06 14:00:00,12.2,12.21,12.18,12.2,13600.0,12.2,12.21,12.18,12.2,13600.0
2013-06-06 14:10:00,12.21,12.22,12.2,12.2,14400.0,12.21,12.22,12.2,12.2,14400.0
2013-06-06 14:20:00,12.2,12.22,12.2,12.22,7200.0,12.2,12.22,12.2,12.22,7200.0
2013-06-06 14:30:00,12.23,12.23,12.2,12.2,11600.0,12.23,12.23,12.2,12.2,11600.0
2013-06-06 14:40:00,12.21,12.22,12.19,12.22,12000.0,12.21,12.22,12.19,12.22,12000.0
2013-06-06 14:50:00,12.22,12.25,12.17,12.18,32800.0,12.22,12.25,12.17,12.18,32800.0
2013-06-06 15:00:00,12.18,12.19,12.16,12.17,32000.0,12.18,12.19,12.16,12.17,32000.0
2013-06-06 15:10:00,12.17,12.17,12.12,12.12,53600.0,12.17,12.17,12.12,12.12,53600.0
2013-06-06 15:20:00,12.12,12.12,12.11,12.11,42000.0,12.12,12.12,12.11,12.11,42000.0
2013-06-06 15:30:00,12.11,12.12,12.1,12.1,98800.0,12.11,12.12,12.1,12.1,98800.0
2013-06-06 15:40:00,12.1,12.11,12.08,12.09,424400.0,12.1,12.11,12.08,12.09,424400.0
2013-06-06 15:50:00,12.09,12.09,12.07,12.08,323200.0,12.09,12.09,12.07,12.08,323200.0
2013-06-07 09:30:00,12.15,12.36,12.15,12.27,36800.0,12.15,12.36,12.15,12.27,36800.0
2013-06-07 09:40:00,12.29,12.29,12.21,12.25,13200.0,12.29,12.29,12.21,12.25,13200.0
2013-06-07 09:50:00,12.25,12.36,12.24,12.34,38800.0,12.25,12.36,12.24,12.34,38800.0
2013-06-07 10:00:00,12.34,12.5,12.34,12.49,54000.0,12.34,12.5,12.34,12.49,54000.0
2013-06-07 10:10:00,12.51,12.54,12.4,12.4,60400.0,12.51,12.54,12.4,12.4,60400.0
2013-06-07 10:20:00,12.41,12.47,12.41,12.44,36800.0,12.41,12.47,12.41,12.44,36800.0
2013-06-07 10:30:00,12.45,12.51,12.45,12.51,62800.0,12.45,12.51,12.45,12.51,62800.0
2013-06-07 10:40:00,12.5,12.52,12.48,12.5,29200.0,12.5,12.52,12.48,12.5,29200.0
2013-06-07 10:50:00,12.51,12.51,12.47,12.51,16800.0,12.51,12.51,12.47,12.51,16800.0
2013-06-07 11:00:00,12.5,12.51,12.47,12.51,32400.0,12.5,12.51,12.47,12.51,32400.0
2013-06-07 11:10:00,12.51,12.51,12.48,12.49,28000.0,12.51,12.51,12.48,12.49,28000.0
2013-06-07 11:20:00,12.49,12.51,12.49,12.5,37600.0,12.49,12.51,12.49,12.5,37600.0
2013-06-07 11:30:00,12.5,12.51,12.49,12.5,24000.0,12.5,12.51,12.49,12.5,24000.0
2013-06-07 11:40:00,12.51,12.51,12.47,12.48,22800.0,12.51,12.51,12.47,12.48,22800.0
2013-06-07 11:50:00,12.49,12.52,12.49,12.51,20800.0,12.49,12.52,12.49,12.51,20800.0
2013-06-07 12:00:00,12.5,12.5,12.46,12.47,35600.0,12.5,12.5,12.46,12.47,35600.0
2013-06-07 12:10:00,12.47,12.48,12.46,12.47,33200.0,12.47,12.48,12.46,12.47,33200.0
2013-06-07 12:20:00,12.47,12.53,12.47,12.52,19200.0,12.47,12.53,12.47,12.52,19200.0
2013-06-07 12:30:00,12.53,12.56,12.52,12.55,23600.0,12.53,12.56,12.52,12.55,23600.0
2013-06-07 12:40:00,12.55,12.55,12.55,12.55,12400.0,12.55,12.55,12.55,12.55,12400.0
2013-06-07 12:50:00,12.55,12.56,12.55,12.55,15600.0,12.55,12.56,12.55,12.55,15600.0
2013-06-07 13:00:00,12.55,12.55,12.53,12.54,7600.0,12.55,12.55,12.53,12.54,7600.0
2013-06-07 13:10:00,12.54,12.55,12.54,12.54,10400.0,12.54,12.55,12.54,12.54,10400.0
2013-06-07 13:20:00,12.54,12.54,12.49,12.49,23600.0,12.54,12.54,12.49,12.49,23600.0
2013-06-07 13:30:00,12.49,12.49,12.48,12.48,9200.0,12.49,12.49,12.48,12.48,9200.0
2013-06-07 13:40:00,12.48,12.49,12.47,12.47,16800.0,12.48,12.49,12.47,12.47,16800.0
2013-06-07 13:50:00,12.47,12.49,12.46,12.47,20400.0,12.47,12.49,12.46,12.47,20400.0
2013-06-07 14:00:00,12.47,12.47,12.46,12.46,14000.0,12.47,12.47,12.46,12.46,14000.0
2013-06-07 14:10:00,12.46,12.46,12.45,12.45,8000.0,12.46,12.46,12.45,12.45,8000.0
2013-06-07 14:20:00,12.44,12.44,12.38,12.39,18400.0,12.44,12.44,12.38,12.39,18400.0
2013-06-07 14:30:00,12.39,12.44,12.39,12.42,11600.0,12.39,12.44,12.39,12.42,11600.0
2013-06-07 14:40:00,12.43,12.43,12.42,12.43,10400.0,12.43,12.43,12.42,12.43,10400.0
2013-06-07 14:50:00,12.45,12.47,12.45,12.45,19600.0,12.45,12.47,12.45,12.45,19600.0
2013-06-07 15:00:00,12.44,12.44,12.43,12.43,19200.0,12.44,12.44,12.43,12.43,19200.0
2013-06-07 15:10:00,12.44,12.45,12.43,12.45,18000.0,12.44,12.45,12.43,12.45,18000.0
2013-06-07 15:20:00,12.45,12.45,12.42,12.42,22400.0,12.45,12.45,12.42,12.42,22400.0
2013-06-07 15:30:00,12.43,12.43,12.42,12.42,38000.0,12.43,12.43,12.42,12.42,38000.0
2013-06-07 15:40:00,12.42,12.44,12.42,12.43,46800.0,12.42,12.44,12.42,12.43,46800.0
2013-06-07 15:50:00,12.44,12.46,12.42,12.43,137200.0,12.44,12.46,12.42,12.43,137200.0
2013-06-10 09:30:00,12.44,12.51,12.41,12.49,17200.0,12.44,12.51,12.41,12.49,17200.0
2013-06-10 09:40:00,12.48,12.49,12.38,12.38,6800.0,12.48,12.49,12.38,12.38,6800.0
2013-06-10 09:50:00,12.39,12.45,12.38,12.45,8800.0,12.39,12.45,12.38,12.45,8800.0
2013-06-10 10:00:00,12.45,12.45,12.4,12.42,10000.0,12.45,12.45,12.4,12.42,10000.0
2013-06-10 10:10:00,12.43,12.46,12.43,12.43,60400.0,12.43,12.46,12.43,12.43,60400.0
2013-06-10 10:20:00,12.44,12.45,12.42,12.42,6000.0,12.44,12.45,12.42,12.42,6000.0
2013-06-10 10:30:00,12.44,12.44,12.42,12.43,17600.0,12.44,12.44,12.42,12.43,17600.0
2013-06-10 10:40:00,12.44,12.48,12.44,12.45,16000.0,12.44,12.48,12.44,12.45,16000.0
2013-06-10 10:50:00,12.44,12.45,12.41,12.43,20000.0,12.44,12.45,12.41,12.43,20000.0
2013-06-10 11:00:00,12.43,12.45,12.42,12.43,14000.0,12.43,12.45,12.42,12.43,14000.0
2013-06-10 11:10:00,12.43,12.47,12.43,12.46,28800.0,12.43,12.47,12.43,12.46,28800.0
2013-06-10 11:20:00,12.46,12.47,12.45,12.47,26400.0,12.46,12.47,12.45,12.47,26400.0
2013-06-10 11:30:00,12.47,12.47,12.46,12.47,8400.0,12.47,12.47,12.46,12.47,8400.0
2013-06-10 11:40:00,12.47,12.54,12.47,12.54,34000.0,12.47,12.54,12.47,12.54,34000.0
2013-06-10 11:50:00,12.54,12.54,12.52,12.53,12000.0,12.54,12.54,12.52,12.53,12000.0
2013-06-10 12:00:00,12.53,12.55,12.52,12.54,8000.0,12.53,12.55,12.52,12.54,8000.0
2013-06-10 12:10:00,12.54,12.55,12.53,12.53,3200.0,12.54,12.55,12.53,12.53,3200.0
2013-06-10 12:20:00,12.55,12.55,12.53,12.53,8400.0,12.55,12.55,12.53,12.53,8400.0
2013-06-10 12:30:00,12.54,12.55,12.52,12.52,12400.0,12.54,12.55,12.52,12.52,12400.0
2013-06-10 12:40:00,12.51,12.51,12.49,12.51,35600.0,12.51,12.51,12.49,12.51,35600.0
2013-06-10 12:50:00,12.5,12.51,12.49,12.5,30400.0,12.5,12.51,12.49,12.5,30400.0
2013-06-10 13:00:00,12.5,12.51,12.5,12.51,5200.0,12.5,12.51,12.5,12.51,5200.0
2013-06-10 13:10:00,12.52,12.52,12.5,12.5,12800.0,12.52,12.52,12.5,12.5,12800.0
2013-06-10 13:20:00,12.51,12.53,12.51,12.51,2800.0,12.51,12.53,12.51,12.51,2800.0
2013-06-10 13:30:00,12.51,12.53,12.51,12.53,13200.0,12.51,12.53,12.51,12.53,13200.0
2013-06-10 13:40:00,12.52,12.55,12.52,12.54,8000.0,12.52,12.55,12.52,12.54,8000.0
2013-06-10 13:50:00,12.54,12.54,12.53,12.54,18800.0,12.54,12.54,12.53,12.54,18800.0
2013-06-10 14:00:00,12.54,12.54,12.51,12.51,14800.0,12.54,12.54,12.51,12.51,14800.0
2013-06-10 14:10:00,12.51,12.52,12.49,12.51,28400.0,12.51,12.52,12.49,12.51,28400.0
2013-06-10 14:20:00,12.52,12.54,12.51,12.54,13600.0,12.52,12.54,12.51,12.54,13600.0
2013-06-10 14:30:00,12.54,12.55,12.54,12.54,21600.0,12.54,12.55,12.54,12.54,21600.0
2013-06-10 14:40:00,12.54,12.54,12.51,12.54,18800.0,12.54,12.54,12.51,12.54,18800.0
2013-06-10 14:50:00,12.54,12.55,12.53,12.54,23600.0,12.54,12.55,12.53,12.54,23600.0
2013-06-10 15:00:00,12.54,12.55,12.52,12.55,31200.0,12.54,12.55,12.52,12.55,31200.0
2013-06-10 15:10:00,12.55,12.55,12.52,12.53,188800.0,12.55,12.55,12.52,12.53,188800.0
2013-06-10 15:20:00,12.54,12.54,12.52,12.53,49600.0,12.54,12.54,12.52,12.53,49600.0
2013-06-10 15:30:00,12.53,12.56,12.53,12.55,25200.0,12.53,12.56,12.53,12.55,25200.0
2013-06-10 15:40:00,12.55,12.56,12.54,12.55,42800.0,12.55,12.56,12.54,12.55,42800.0
2013-06-10 15:50:00,12.54,12.55,12.52,12.55,163600.0,12.54,12.55,12.52,12.55,163600.0
2013-06-11 09:30:00,12.45,12.49,12.27,12.28,36400.0,12.45,12.49,12.27,12.28,36400.0
2013-06-11 09:40:00,12.28,12.38,12.27,12.38,22000.0,12.28,12.38,12.27,12.38,22000.0
2013-06-11 09:50:00,12.37,12.41,12.33,12.33,16000.0,12.37,12.41,12.33,12.33,16000.0
2013-06-11 10:00:00,12.34,12.38,12.34,12.35,16800.0,12.34,12.38,12.34,12.35,16800.0
2013-06-11 10:10:00,12.34,12.34,12.29,12.29,43600.0,12.34,12.34,12.29,12.29,43600.0
2013-06-11 10:20:00,12.29,12.31,12.29,12.3,9600.0,12.29,12.31,12.29,12.3,9600.0
2013-06-11 10:30:00,12.3,12.33,12.3,12.31,10400.0,12.3,12.33,12.3,12.31,10400.0
2013-06-11 10:40:00,12.32,12.38,12.32,12.38,4000.0,12.32,12.38,12.32,12.38,4000.0
2013-06-11 10:50:00,12.38,12.43,12.38,12.43,13600.0,12.38,12.43,12.38,12.43,13600.0
2013-06-11 11:00:00,12.43,12.44,12.4,12.4,24800.0,12.43,12.44,12.4,12.4,24800.0
2013-06-11 11:10:00,12.38,12.44,12.38,12.44,25600.0,12.38,12.44,12.38,12.44,25600.0
2013-06-11 11:20:00,12.43,12.44,12.42,12.42,26000.0,12.43,12.44,12.42,12.42,26000.0
2013-06-11 11:30:00,12.43,12.44,12.4,12.4,33200.0,12.43,12.44,12.4,12.4,33200.0
2013-06-11 11:40:00,12.4,12.44,12.4,12.43,15600.0,12.4,12.44,12.4,12.43,15600.0
2013-06-11 11:50:00,12.43,12.43,12.42,12.42,26800.0,12.43,12.43,12.42,12.42,26800.0
2013-06-11 12:00:00,12.42,12.43,12.42,12.43,18800.0,12.42,12.43,12.42,12.43,18800.0
2013-06-11 12:10:00,12.43,12.43,12.41,12.41,25600.0,12.43,12.43,12.41,12.41,25600.0
2013-06-11 12:20:00,12.41,12.42,12.4,12.41,9200.0,12.41,12.42,12.4,12.41,9200.0
2013-06-11 12:30:00,12.41,12.42,12.41,12.41,5600.0,12.41,12.42,12.41,12.41,5600.0
2013-06-11 12:40:00,12.42,12.42,12.4,12.4,7600.0,12.42,12.42,12.4,12.4,7600.0
2013-06-11 12:50:00,12.4,12.43,12.4,12.43,12800.0,12.4,12.43,12.4,12.43,12800.0
2013-06-11 13:00:00,12.43,12.43,12.41,12.43,19600.0,12.43,12.43,12.41,12.43,19600.0
2013-06-11 13:10:00,12.42,12.43,12.41,12.42,12400.0,12.42,12.43,12.41,12.42,12400.0
2013-06-11 13:20:00,12.42,12.43,12.4,12.41,26000.0,12.42,12.43,12.4,12.41,26000.0
2013-06-11 13:30:00,12.4,12.4,12.35,12.38,24400.0,12.4,12.4,12.35,12.38,24400.0
2013-06-11 13:40:00,12.37,12.4,12.36,12.38,9600.0,12.37,12.4,12.36,12.38,9600.0
2013-06-11 13:50:00,12.4,12.4,12.36,12.38,50000.0,12.4,12.4,12.36,12.38,50000.0
2013-06-11 14:00:00,12.37,12.39,12.36,12.37,30800.0,12.37,12.39,12.36,12.37,30800.0
2013-06-11 14:10:00,12.38,12.4,12.37,12.4,18000.0,12.38,12.4,12.37,12.4,18000.0
2013-06-11 14:20:00,12.41,12.44,12.41,12.42,11200.0,12.41,12.44,12.41,12.42,11200.0
2013-06-11 14:30:00,12.43,12.43,12.4,12.4,20400.0,12.43,12.43,12.4,12.4,20400.0
2013-06-11 14:40:00,12.4,12.41,12.39,12.39,21200.0,12.4,12.41,12.39,12.39,21200.0
2013-06-11 14:50:00,12.38,12.44,12.38,12.44,15200.0,12.38,12.44,12.38,12.44,15200.0
2013-06-11 15:00:00,12.44,12.44,12.41,12.43,16400.0,12.44,12.44,12.41,12.43,16400.0
2013-06-11 15:10:00,12.43,12.43,12.42,12.42,36800.0,12.43,12.43,12.42,12.42,36800.0
2013-06-11 15:20:00,12.42,12.43,12.39,12.41,21200.0,12.42,12.43,12.39,12.41,21200.0
2013-06-11 15:30:00,12.41,12.42,12.4,12.41,33200.0,12.41,12.42,12.4,12.41,33200.0
2013-06-11 15:40:00,12.4,12.41,12.38,12.4,44400.0,12.4,12.41,12.38,12.4,44400.0
2013-06-11 15:50:00,12.4,12.42,12.39,12.39,93200.0,12.4,12.42,12.39,12.39,93200.0
2013-06-12 09:30:00,12.43,12.46,12.27,12.29,115200.0,12.43,12.46,12.27,12.29,115200.0
2013-06-12 09:40:00,12.28,12.28,12.18,12.18,19200.0,12.28,12.28,12.18,12.18,19200.0
2013-06-12 09:50:00,12.19,12.25,12.18,12.22,76400.0,12.19,12.25,12.18,12.22,76400.0
2013-06-12 10:00:00,12.21,12.27,12.21,12.25,100000.0,12.21,12.27,12.21,12.25,100000.0
2013-06-12 10:10:00,12.25,12.28,12.24,12.27,13600.0,12.25,12.28,12.24,12.27,13600.0
2013-06-12 10:20:00,12.28,12.35,12.28,12.35,10000.0,12.28,12.35,12.28,12.35,10000.0
2013-06-12 10:30:00,12.33,12.38,12.33,12.36,8000.0,12.33,12.38,12.33,12.36,8000.0
2013-06-12 10:40:00,12.35,12.38,12.33,12.33,5600.0,12.35,12.38,12.33,12.33,5600.0
2013-06-12 10:50:00,12.33,12.34,12.28,12.28,8800.0,12.33,12.34,12.28,12.28,8800.0
2013-06-12 11:00:00,12.29,12.3,12.28,12.28,7600.0,12.29,12.3,12.28,12.28,7600.0
2013-06-12 11:10:00,12.27,12.27,12.24,12.27,14800.0,12.27,12.27,12.24,12.27,14800.0
2013-06-12 11:20:00,12.28,12.29,12.26,12.28,5600.0,12.28,12.29,12.26,12.28,5600.0
2013-06-12 11:30:00,12.28,12.33,12.28,12.28,15200.0,12.28,12.33,12.28,12.28,15200.0
2013-06-12 11:40:00,12.28,12.3,12.26,12.26,12800.0,12.28,12.3,12.26,12.26,12800.0
2013-06-12 11:50:00,12.27,12.27,12.26,12.26,14400.0,12.27,12.27,12.26,12.26,14400.0
2013-06-12 12:00:00,12.26,12.3,12.26,12.28,13200.0,12.26,12.3,12.26,12.28,13200.0
2013-06-12 12:10:00,12.28,12.28,12.25,12.27,54400.0,12.28,12.28,12.25,12.27,54400.0
2013-06-12 12:20:00,12.27,12.28,12.27,12.27,5600.0,12.27,12.28,12.27,12.27,5600.0
2013-06-12 12:30:00,12.27,12.28,12.26,12.27,20000.0,12.27,12.28,12.26,12.27,20000.0
2013-06-12 12:40:00,12.26,12.31,12.26,12.3,13200.0,12.26,12.31,12.26,12.3,13200.0
2013-06-12 12:50:00,12.3,12.32,12.3,12.31,8000.0,12.3,12.32,12.3,12.31,8000.0
2013-06-12 13:00:00,12.32,12.34,12.3,12.34,6800.0,12.32,12.34,12.3,12.34,6800.0
2013-06-12 13:10:00,12.35,12.37,12.34,12.36,30400.0,12.35,12.37,12.34,12.36,30400.0
2013-06-12 13:20:00,12.37,12.38,12.34,12.35,28800.0,12.37,12.38,12.34,12.35,28800.0
2013-06-12 13:30:00,12.36,12.36,12.32,12.33,142000.0,12.36,12.36,12.32,12.33,142000.0
2013-06-12 13:40:00,12.33,12.37,12.33,12.37,20000.0,12.33,12.37,12.33,12.37,20000.0
2013-06-12 13:50:00,12.37,12.37,12.33,12.35,35200.0,12.37,12.37,12.33,12.35,35200.0
2013-06-12 14:00:00,12.33,12.35,12.33,12.34,41600.0,12.33,12.35,12.33,12.34,41600.0
2013-06-12 14:10:00,12.34,12.35,12.32,12.34,25200.0,12.34,12.35,12.32,12.34,25200.0
2013-06-12 14:20:00,12.35,12.35,12.33,12.35,28400.0,12.35,12.35,12.33,12.35,28400.0
2013-06-12 14:30:00,12.35,12.35,12.32,12.34,43600.0,12.35,12.35,12.32,12.34,43600.0
2013-06-12 14:40:00,12.35,12.35,12.31,12.31,33600.0,12.35,12.35,12.31,12.31,33600.0
2013-06-12 14:50:00,12.3,12.35,12.3,12.34,52800.0,12.3,12.35,12.3,12.34,52800.0
2013-06-12 15:00:00,12.34,12.35,12.33,12.33,49600.0,12.34,12.35,12.33,12.33,49600.0
2013-06-12 15:10:00,12.33,12.34,12.3,12.32,132000.0,12.33,12.34,12.3,12.32,132000.0
2013-06-12 15:20:00,12.31,12.33,12.3,12.31,73600.0,12.31,12.33,12.3,12.31,73600.0
2013-06-12 15:30:00,12.31,12.34,12.31,12.32,38400.0,12.31,12.34,12.31,12.32,38400.0
2013-06-12 15:40:00,12.31,12.36,12.31,12.34,69200.0,12.31,12.36,12.31,12.34,69200.0
2013-06-12 15:50:00,12.34,12.35,12.32,12.33,112400.0,12.34,12.35,12.32,12.33,112400.0
2013-06-13 09:30:00,12.32,12.35,12.26,12.26,5200.0,12.32,12.35,12.26,12.26,5200.0
2013-06-13 09:40:00,12.24,12.28,12.23,12.25,9600.0,12.24,12.28,12.23,12.25,9600.0
2013-06-13 09:50:00,12.24,12.25,12.24,12.25,6800.0,12.24,12.25,12.24,12.25,6800.0
2013-06-13 10:00:00,12.24,12.26,12.19,12.24,139600.0,12.24,12.26,12.19,12.24,139600.0
2013-06-13 10:10:00,12.23,12.26,12.2,12.22,96000.0,12.23,12.26,12.2,12.22,96000.0
2013-06-13 10:20:00,12.23,12.23,12.21,12.23,35600.0,12.23,12.23,12.21,12.23,35600.0
2013-06-13 10:30:00,12.23,12.25,12.22,12.22,48800.0,12.23,12.25,12.22,12.22,48800.0
2013-06-13 10:40:00,12.23,12.28,12.23,12.28,77200.0,12.23,12.28,12.23,12.28,77200.0
2013-06-13 10:50:00,12.27,12.28,12.23,12.26,61600.0,12.27,12.28,12.23,12.26,61600.0
2013-06-13 11:00:00,12.27,12.29,12.26,12.28,40000.0,12.27,12.29,12.26,12.28,40000.0
2013-06-13 11:10:00,12.29,12.31,12.27,12.31,62800.0,12.29,12.31,12.27,12.31,62800.0
2013-06-13 11:20:00,12.31,12.35,12.31,12.32,59600.0,12.31,12.35,12.31,12.32,59600.0
2013-06-13 11:30:00,12.32,12.36,12.31,12.34,42400.0,12.32,12.36,12.31,12.34,42400.0
2013-06-13 11:40:00,12.34,12.38,12.34,12.35,10400.0,12.34,12.38,12.34,12.35,10400.0
2013-06-13 11:50:00,12.37,12.41,12.36,12.4,14800.0,12.37,12.41,12.36,12.4,14800.0
2013-06-13 12:00:00,12.4,12.4,12.38,12.38,10400.0,12.4,12.4,12.38,12.38,10400.0
2013-06-13 12:10:00,12.4,12.41,12.39,12.39,18400.0,12.4,12.41,12.39,12.39,18400.0
2013-06-13 12:20:00,12.4,12.4,12.4,12.4,4400.0,12.4,12.4,12.4,12.4,4400.0
2013-06-13 12:30:00,12.4,12.43,12.38,12.42,49600.0,12.4,12.43,12.38,12.42,49600.0
2013-06-13 12:40:00,12.43,12.45,12.41,12.41,29200.0,12.43,12.45,12.41,12.41,29200.0
2013-06-13 12:50:00,12.42,12.45,12.41,12.45,7600.0,12.42,12.45,12.41,12.45,7600.0
2013-06-13 13:00:00,12.45,12.47,12.4,12.4,129600.0,12.45,12.47,12.4,12.4,129600.0
2013-06-13 13:10:00,12.42,12.47,12.42,12.45,44000.0,12.42,12.47,12.42,12.45,44000.0
2013-06-13 13:20:00,12.46,12.48,12.46,12.48,22000.0,12.46,12.48,12.46,12.48,22000.0
2013-06-13 13:30:00,12.48,12.48,12.47,12.47,4400.0,12.48,12.48,12.47,12.47,4400.0
2013-06-13 13:40:00,12.47,12.47,12.47,12.47,4400.0,12.47,12.47,12.47,12.47,4400.0
2013-06-13 13:50:00,12.47,12.51,12.47,12.51,44000.0,12.47,12.51,12.47,12.51,44000.0
2013-06-13 14:00:00,12.5,12.55,12.5,12.53,11200.0,12.5,12.55,12.5,12.53,11200.0
2013-06-13 14:10:00,12.52,12.55,12.5,12.55,56800.0,12.52,12.55,12.5,12.55,56800.0
2013-06-13 14:20:00,12.56,12.56,12.54,12.54,32000.0,12.56,12.56,12.54,12.54,32000.0
2013-06-13 14:30:00,12.54,12.58,12.54,12.56,63600.0,12.54,12.58,12.54,12.56,63600.0
2013-06-13 14:40:00,12.56,12.57,12.53,12.55,124400.0,12.56,12.57,12.53,12.55,124400.0
2013-06-13 14:50:00,12.55,12.56,12.54,12.56,26000.0,12.55,12.56,12.54,12.56,26000.0
2013-06-13 15:00:00,12.56,12.57,12.54,12.55,56800.0,12.56,12.57,12.54,12.55,56800.0
2013-06-13 15:10:00,12.54,12.56,12.53,12.55,173200.0,12.54,12.56,12.53,12.55,173200.0
2013-06-13 15:20:00,12.56,12.57,12.51,12.53,341600.0,12.56,12.57,12.51,12.53,341600.0
2013-06-13 15:30:00,12.54,12.55,12.51,12.54,238000.0,12.54,12.55,12.51,12.54,238000.0
2013-06-13 15:40:00,12.54,12.55,12.52,12.53,233600.0,12.54,12.55,12.52,12.53,233600.0
2013-06-13 15:50:00,12.53,12.56,12.52,12.54,334800.0,12.53,12.56,12.52,12.54,334800.0
2013-06-14 09:30:00,12.52,12.56,12.47,12.5,21600.0,12.52,12.56,12.47,12.5,21600.0
2013-06-14 09:40:00,12.44,12.53,12.44,12.51,132400.0,12.44,12.53,12.44,12.51,132400.0
2013-06-14 09:50:00,12.51,12.69,12.51,12.62,84800.0,12.51,12.69,12.51,12.62,84800.0
2013-06-14 10:00:00,12.61,12.64,12.55,12.55,200800.0,12.61,12.64,12.55,12.55,200800.0
2013-06-14 10:10:00,12.55,12.6,12.5,12.54,336800.0,12.55,12.6,12.5,12.54,336800.0
2013-06-14 10:20:00,12.54,12.58,12.53,12.56,177200.0,12.54,12.58,12.53,12.56,177200.0
2013-06-14 10:30:00,12.55,12.56,12.49,12.52,182800.0,12.55,12.56,12.49,12.52,182800.0
2013-06-14 10:40:00,12.51,12.52,12.48,12.52,212000.0,12.51,12.52,12.48,12.52,212000.0
2013-06-14 10:50:00,12.52,12.55,12.5,12.51,128400.0,12.52,12.55,12.5,12.51,128400.0
2013-06-14 11:00:00,12.51,12.56,12.51,12.56,50800.0,12.51,12.56,12.51,12.56,50800.0
2013-06-14 11:10:00,12.56,12.63,12.56,12.63,20400.0,12.56,12.63,12.56,12.63,20400.0
2013-06-14 11:20:00,12.63,12.78,12.63,12.78,84000.0,12.63,12.78,12.63,12.78,84000.0
2013-06-14 11:30:00,12.77,12.78,12.71,12.72,41600.0,12.77,12.78,12.71,12.72,41600.0
2013-06-14 11:40:00,12.72,12.73,12.67,12.68,62400.0,12.72,12.73,12.67,12.68,62400.0
2013-06-14 11:50:00,12.67,12.67,12.63,12.63,14000.0,12.67,12.67,12.63,12.63,14000.0
2013-06-14 12:00:00,12.63,12.69,12.63,12.67,58000.0,12.63,12.69,12.63,12.67,58000.0
2013-06-14 12:10:00,12.67,12.68,12.64,12.65,36800.0,12.67,12.68,12.64,12.65,36800.0
2013-06-14 12:20:00,12.66,12.74,12.66,12.72,59200.0,12.66,12.74,12.66,12.72,59200.0
2013-06-14 12:30:00,12.72,12.75,12.72,12.75,20000.0,12.72,12.75,12.72,12.75,20000.0
2013-06-14 12:40:00,12.74,12.76,12.74,12.74,14800.0,12.74,12.76,12.74,12.74,14800.0
2013-06-14 12:50:00,12.75,12.76,12.74,12.76,11200.0,12.75,12.76,12.74,12.76,11200.0
2013-06-14 13:00:00,12.75,12.76,12.72,12.75,59200.0,12.75,12.76,12.72,12.75,59200.0
2013-06-14 13:10:00,12.75,12.75,12.72,12.72,18000.0,12.75,12.75,12.72,12.72,18000.0
2013-06-14 13:20:00,12.72,12.72,12.63,12.67,40800.0,12.72,12.72,12.63,12.67,40800.0
2013-06-14 13:30:00,12.67,12.68,12.67,12.68,15200.0,12.67,12.68,12.67,12.68,15200.0
2013-06-14 13:40:00,12.68,12.68,12.67,12.68,8000.0,12.68,12.68,12.67,12.68,8000.0
2013-06-14 13:50:00,12.67,12.69,12.66,12.67,30400.0,12.67,12.69,12.66,12.67,30400.0
2013-06-14 14:00:00,12.67,12.69,12.67,12.67,38400.0,12.67,12.69,12.67,12.67,38400.0
2013-06-14 14:10:00,12.67,12.68,12.67,12.67,19600.0,12.67,12.68,12.67,12.67,19600.0
2013-06-14 14:20:00,12.67,12.68,12.66,12.66,17600.0,12.67,12.68,12.66,12.66,17600.0
2013-06-14 14:30:00,12.66,12.67,12.64,12.67,45600.0,12.66,12.67,12.64,12.67,45600.0
2013-06-14 14:40:00,12.67,12.68,12.67,12.67,16000.0,12.67,12.68,12.67,12.67,16000.0
2013-06-14 14:50:00,12.67,12.68,12.67,12.68,36400.0,12.67,12.68,12.67,12.68,36400.0
2013-06-14 15:00:00,12.68,12.68,12.65,12.65,36400.0,12.68,12.68,12.65,12.65,36400.0
2013-06-14 15:10:00,12.64,12.66,12.63,12.63,85600.0,12.64,12.66,12.63,12.63,85600.0
2013-06-14 15:20:00,12.63,12.65,12.6,12.6,61600.0,12.63,12.65,12.6,12.6,61600.0
2013-06-14 15:30:00,12.6,12.63,12.6,12.61,81200.0,12.6,12.63,12.6,12.61,81200.0
2013-06-14 15:40:00,12.61,12.63,12.6,12.62,134800.0,12.61,12.63,12.6,12.62,134800.0
2013-06-14 15:50:00,12.62,12.63,12.6,12.61,109200.0,12.62,12.63,12.6,12.61,109200.0
2013-06-17 09:30:00,12.71,12.74,12.67,12.72,21600.0,12.71,12.74,12.67,12.72,21600.0
2013-06-17 09:40:00,12.75,12.77,12.65,12.74,72400.0,12.75,12.77,12.65,12.74,72400.0
2013-06-17 09:50:00,12.74,12.76,12.73,12.73,48400.0,12.74,12.76,12.73,12.73,48400.0
2013-06-17 10:00:00,12.74,12.76,12.72,12.75,193600.0,12.74,12.76,12.72,12.75,193600.0
2013-06-17 10:10:00,12.75,12.76,12.71,12.73,63200.0,12.75,12.76,12.71,12.73,63200.0
2013-06-17 10:20:00,12.73,12.76,12.7,12.76,164000.0,12.73,12.76,12.7,12.76,164000.0
2013-06-17 10:30:00,12.76,12.77,12.74,12.74,25600.0,12.76,12.77,12.74,12.74,25600.0
2013-06-17 10:40:00,12.72,12.76,12.71,12.75,76400.0,12.72,12.76,12.71,12.75,76400.0
2013-06-17 10:50:00,12.76,12.8,12.76,12.8,22000.0,12.76,12.8,12.76,12.8,22000.0
2013-06-17 11:00:00,12.8,12.81,12.8,12.81,22000.0,12.8,12.81,12.8,12.81,22000.0
2013-06-17 11:10:00,12.81,12.82,12.8,12.82,51600.0,12.81,12.82,12.8,12.82,51600.0
2013-06-17 11:20:00,12.81,12.83,12.81,12.83,16000.0,12.81,12.83,12.81,12.83,16000.0
2013-06-17 11:30:00,12.83,12.86,12.83,12.85,28800.0,12.83,12.86,12.83,12.85,28800.0
2013-06-17 11:40:00,12.85,12.88,12.85,12.88,27600.0,12.85,12.88,12.85,12.88,27600.0
2013-06-17 11:50:00,12.88,12.9,12.88,12.89,32000.0,12.88,12.9,12.88,12.89,32000.0
2013-06-17 12:00:00,12.89,12.91,12.89,12.91,42800.0,12.89,12.91,12.89,12.91,42800.0
2013-06-17 12:10:00,12.91,12.94,12.9,12.93,35200.0,12.91,12.94,12.9,12.93,35200.0
2013-06-17 12:20:00,12.93,12.96,12.93,12.95,44400.0,12.93,12.96,12.93,12.95,44400.0
2013-06-17 12:30:00,12.95,12.97,12.95,12.96,27600.0,12.95,12.97,12.95,12.96,27600.0
2013-06-17 12:40:00,12.96,12.97,12.95,12.95,19600.0,12.96,12.97,12.95,12.95,19600.0
2013-06-17 12:50:00,12.95,12.95,12.88,12.88,21600.0,12.95,12.95,12.88,12.88,21600.0
2013-06-17 13:00:00,12.88,12.88,12.85,12.85,37600.0,12.88,12.88,12.85,12.85,37600.0
2013-06-17 13:10:00,12.83,12.84,12.81,12.82,24800.0,12.83,12.84,12.81,12.82,24800.0
2013-06-17 13:20:00,12.82,12.83,12.78,12.79,53600.0,12.82,12.83,12.78,12.79,53600.0
2013-06-17 13:30:00,12.79,12.8,12.78,12.78,33200.0,12.79,12.8,12.78,12.78,33200.0
2013-06-17 13:40:00,12.77,12.78,12.76,12.77,19600.0,12.77,12.78,12.76,12.77,19600.0
2013-06-17 13:50:00,12.78,12.82,12.78,12.82,19600.0,12.78,12.82,12.78,12.82,19600.0
2013-06-17 14:00:00,12.82,12.85,12.77,12.78,33600.0,12.82,12.85,12.77,12.78,33600.0
2013-06-17 14:10:00,12.78,12.81,12.78,12.81,17600.0,12.78,12.81,12.78,12.81,17600.0
2013-06-17 14:20:00,12.82,12.84,12.73,12.76,34400.0,12.82,12.84,12.73,12.76,34400.0
2013-06-17 14:30:00,12.77,12.8,12.77,12.79,19200.0,12.77,12.8,12.77,12.79,19200.0
2013-06-17 14:40:00,12.79,12.8,12.76,12.76,19200.0,12.79,12.8,12.76,12.76,19200.0
2013-06-17 14:50:00,12.75,12.75,12.66,12.69,52000.0,12.75,12.75,12.66,12.69,52000.0
2013-06-17 15:00:00,12.69,12.72,12.68,12.7,26800.0,12.69,12.72,12.68,12.7,26800.0
2013-06-17 15:10:00,12.7,12.71,12.63,12.63,49200.0,12.7,12.71,12.63,12.63,49200.0
2013-06-17 15:20:00,12.63,12.67,12.62,12.66,40800.0,12.63,12.67,12.62,12.66,40800.0
2013-06-17 15:30:00,12.67,12.7,12.66,12.7,54400.0,12.67,12.7,12.66,12.7,54400.0
2013-06-17 15:40:00,12.7,12.72,12.68,12.69,58400.0,12.7,12.72,12.68,12.69,58400.0
2013-06-17 15:50:00,12.69,12.7,12.66,12.7,141600.0,12.69,12.7,12.66,12.7,141600.0
2013-06-18 09:30:00,12.75,12.77,12.68,12.72,13600.0,12.75,12.77,12.68,12.72,13600.0
2013-06-18 09:40:00,12.72,12.74,12.7,12.72,14000.0,12.72,12.74,12.7,12.72,14000.0
2013-06-18 09:50:00,12.72,12.72,12.66,12.66,2400.0,12.72,12.72,12.66,12.66,2400.0
2013-06-18 10:00:00,12.68,12.75,12.68,12.72,30000.0,12.68,12.75,12.68,12.72,30000.0
2013-06-18 10:10:00,12.74,12.75,12.72,12.73,35200.0,12.74,12.75,12.72,12.73,35200.0
2013-06-18 10:20:00,12.72,12.74,12.72,12.72,52400.0,12.72,12.74,12.72,12.72,52400.0
2013-06-18 10:30:00,12.74,12.81,12.74,12.81,18000.0,12.74,12.81,12.74,12.81,18000.0
2013-06-18 10:40:00,12.8,12.87,12.8,12.87,17200.0,12.8,12.87,12.8,12.87,17200.0
2013-06-18 10:50:00,12.86,12.9,12.86,12.89,39600.0,12.86,12.9,12.86,12.89,39600.0
2013-06-18 11:00:00,12.89,12.9,12.86,12.87,27200.0,12.89,12.9,12.86,12.87,27200.0
2013-06-18 11:10:00,12.87,12.87,12.83,12.84,14800.0,12.87,12.87,12.83,12.84,14800.0
2013-06-18 11:20:00,12.85,12.85,12.82,12.83,15200.0,12.85,12.85,12.82,12.83,15200.0
2013-06-18 11:30:00,12.84,12.86,12.83,12.83,14400.0,12.84,12.86,12.83,12.83,14400.0
2013-06-18 11:40:00,12.83,12.84,12.82,12.83,5600.0,12.83,12.84,12.82,12.83,5600.0
2013-06-18 11:50:00,12.82,12.83,12.81,12.82,4400.0,12.82,12.83,12.81,12.82,4400.0
2013-06-18 12:00:00,12.82,12.82,12.81,12.82,7200.0,12.82,12.82,12.81,12.82,7200.0
2013-06-18 12:10:00,12.81,12.83,12.81,12.83,4400.0,12.81,12.83,12.81,12.83,4400.0
2013-06-18 12:20:00,12.83,12.86,12.83,12.86,8400.0,12.83,12.86,12.83,12.86,8400.0
2013-06-18 12:30:00,12.86,12.9,12.86,12.9,12000.0,12.86,12.9,12.86,12.9,12000.0
2013-06-18 12:40:00,12.9,12.93,12.89,12.93,25600.0,12.9,12.93,12.89,12.93,25600.0
2013-06-18 12:50:00,12.93,12.96,12.93,12.96,8400.0,12.93,12.96,12.93,12.96,8400.0
2013-06-18 13:00:00,12.96,12.97,12.91,12.91,46000.0,12.96,12.97,12.91,12.91,46000.0
2013-06-18 13:10:00,12.93,12.93,12.9,12.91,10400.0,12.93,12.93,12.9,12.91,10400.0
2013-06-18 13:20:00,12.91,12.93,12.9,12.9,26000.0,12.91,12.93,12.9,12.9,26000.0
2013-06-18 13:30:00,12.91,12.92,12.9,12.91,8800.0,12.91,12.92,12.9,12.91,8800.0
2013-06-18 13:40:00,12.9,12.93,12.9,12.91,8400.0,12.9,12.93,12.9,12.91,8400.0
2013-06-18 13:50:00,12.91,12.93,12.91,12.93,30800.0,12.91,12.93,12.91,12.93,30800.0
2013-06-18 14:00:00,12.93,12.95,12.93,12.94,25600.0,12.93,12.95,12.93,12.94,25600.0
2013-06-18 14:10:00,12.95,12.96,12.95,12.95,21600.0,12.95,12.96,12.95,12.95,21600.0
2013-06-18 14:20:00,12.95,12.96,12.93,12.93,30800.0,12.95,12.96,12.93,12.93,30800.0
2013-06-18 14:30:00,12.92,12.94,12.92,12.93,16800.0,12.92,12.94,12.92,12.93,16800.0
2013-06-18 14:40:00,12.94,12.95,12.92,12.94,12000.0,12.94,12.95,12.92,12.94,12000.0
2013-06-18 14:50:00,12.95,12.95,12.93,12.94,10000.0,12.95,12.95,12.93,12.94,10000.0
2013-06-18 15:00:00,12.95,12.95,12.94,12.95,6000.0,12.95,12.95,12.94,12.95,6000.0
2013-06-18 15:10:00,12.94,12.97,12.94,12.97,19200.0,12.94,12.97,12.94,12.97,19200.0
2013-06-18 15:20:00,12.97,12.99,12.97,12.99,26800.0,12.97,12.99,12.97,12.99,26800.0
2013-06-18 15:30:00,12.99,12.99,12.97,12.99,26800.0,12.99,12.99,12.97,12.99,26800.0
2013-06-18 15:40:00,12.99,13.01,12.98,12.98,86400.0,12.99,13.01,12.98,12.98,86400.0
2013-06-18 15:50:00,12.99,12.99,12.98,12.99,123200.0,12.99,12.99,12.98,12.99,123200.0
2013-06-19 09:30:00,13.0,13.0,12.92,12.95,19200.0,13.0,13.0,12.92,12.95,19200.0
2013-06-19 09:40:00,12.92,12.99,12.9,12.97,7200.0,12.92,12.99,12.9,12.97,7200.0
2013-06-19 09:50:00,12.98,12.98,12.89,12.89,6400.0,12.98,12.98,12.89,12.89,6400.0
2013-06-19 10:00:00,12.89,12.9,12.89,12.89,4000.0,12.89,12.9,12.89,12.89,4000.0
2013-06-19 10:10:00,12.89,12.91,12.87,12.91,20400.0,12.89,12.91,12.87,12.91,20400.0
2013-06-19 10:20:00,12.92,12.92,12.87,12.89,56400.0,12.92,12.92,12.87,12.89,56400.0
2013-06-19 10:30:00,12.9,12.92,12.9,12.92,5200.0,12.9,12.92,12.9,12.92,5200.0
2013-06-19 10:40:00,12.92,12.93,12.91,12.92,10000.0,12.92,12.93,12.91,12.92,10000.0
2013-06-19 10:50:00,12.93,12.94,12.92,12.93,4800.0,12.93,12.94,12.92,12.93,4800.0
2013-06-19 11:00:00,12.93,12.94,12.93,12.93,1200.0,12.93,12.94,12.93,12.93,1200.0
2013-06-19 11:10:00,12.93,12.95,12.93,12.95,7200.0,12.93,12.95,12.93,12.95,7200.0
2013-06-19 11:20:00,12.96,12.98,12.96,12.97,16800.0,12.96,12.98,12.96,12.97,16800.0
2013-06-19 11:30:00,12.97,12.97,12.96,12.96,8000.0,12.97,12.97,12.96,12.96,8000.0
2013-06-19 11:40:00,12.97,12.98,12.97,12.97,6800.0,12.97,12.98,12.97,12.97,6800.0
2013-06-19 11:50:00,12.97,12.98,12.96,12.96,6800.0,12.97,12.98,12.96,12.96,6800.0
2013-06-19 12:00:00,12.96,13.0,12.96,13.0,7600.0,12.96,13.0,12.96,13.0,7600.0
2013-06-19 12:10:00,13.0,13.01,13.0,13.01,1200.0,13.0,13.01,13.0,13.01,1200.0
2013-06-19 12:20:00,12.99,13.01,12.99,13.01,3200.0,12.99,13.01,12.99,13.01,3200.0
2013-06-19 12:30:00,13.0,13.01,13.0,13.01,1600.0,13.0,13.01,13.0,13.01,1600.0
2013-06-19 12:40:00,13.01,13.02,13.01,13.01,6400.0,13.01,13.02,13.01,13.01,6400.0
2013-06-19 12:50:00,13.02,13.02,13.01,13.01,800.0,13.02,13.02,13.01,13.01,800.0
2013-06-19 13:00:00,13.02,13.04,13.02,13.03,7200.0,13.02,13.04,13.02,13.03,7200.0
2013-06-19 13:10:00,13.03,13.05,13.03,13.05,12000.0,13.03,13.05,13.03,13.05,12000.0
2013-06-19 13:20:00,13.05,13.05,13.04,13.05,16400.0,13.05,13.05,13.04,13.05,16400.0
2013-06-19 13:30:00,13.05,13.06,13.04,13.05,12000.0,13.05,13.06,13.04,13.05,12000.0
2013-06-19 13:40:00,13.05,13.05,13.01,13.01,16400.0,13.05,13.05,13.01,13.01,16400.0
2013-06-19 13:50:00,13.0,13.03,12.97,12.99,21200.0,13.0,13.03,12.97,12.99,21200.0
2013-06-19 14:00:00,13.0,13.01,12.89,12.97,36000.0,13.0,13.01,12.89,12.97,36000.0
2013-06-19 14:10:00,12.97,13.06,12.96,12.98,32000.0,12.97,13.06,12.96,12.98,32000.0
2013-06-19 14:20:00,12.98,12.99,12.96,12.98,10000.0,12.98,12.99,12.96,12.98,10000.0
2013-06-19 14:30:00,12.97,12.99,12.95,12.96,13200.0,12.97,12.99,12.95,12.96,13200.0
2013-06-19 14:40:00,12.95,13.0,12.95,12.96,22000.0,12.95,13.0,12.95,12.96,22000.0
2013-06-19 14:50:00,12.96,12.97,12.88,12.89,18800.0,12.96,12.97,12.88,12.89,18800.0
2013-06-19 15:00:00,12.88,12.92,12.88,12.92,22000.0,12.88,12.92,12.88,12.92,22000.0
2013-06-19 15:10:00,12.91,12.93,12.89,12.93,43200.0,12.91,12.93,12.89,12.93,43200.0
2013-06-19 15:20:00,12.93,12.97,12.93,12.97,29600.0,12.93,12.97,12.93,12.97,29600.0
2013-06-19 15:30:00,12.98,12.98,12.94,12.96,33600.0,12.98,12.98,12.94,12.96,33600.0
2013-06-19 15:40:00,12.96,12.96,12.9,12.91,80000.0,12.96,12.96,12.9,12.91,80000.0
2013-06-19 15:50:00,12.91,12.94,12.9,12.92,202000.0,12.91,12.94,12.9,12.92,202000.0
2013-06-20 09:30:00,12.77,12.77,12.59,12.59,16400.0,12.77,12.77,12.59,12.59,16400.0
2013-06-20 09:40:00,12.62,12.73,12.6,12.71,20800.0,12.62,12.73,12.6,12.71,20800.0
2013-06-20 09:50:00,12.69,12.74,12.65,12.74,10000.0,12.69,12.74,12.65,12.74,10000.0
2013-06-20 10:00:00,12.75,12.78,12.72,12.77,10800.0,12.75,12.78,12.72,12.77,10800.0
2013-06-20 10:10:00,12.77,12.77,12.65,12.7,27200.0,12.77,12.77,12.65,12.7,27200.0
2013-06-20 10:20:00,12.7,12.71,12.66,12.66,21200.0,12.7,12.71,12.66,12.66,21200.0
2013-06-20 10:30:00,12.65,12.68,12.61,12.68,27200.0,12.65,12.68,12.61,12.68,27200.0
2013-06-20 10:40:00,12.66,12.7,12.66,12.68,12800.0,12.66,12.7,12.66,12.68,12800.0
2013-06-20 10:50:00,12.67,12.71,12.67,12.68,28000.0,12.67,12.71,12.67,12.68,28000.0
2013-06-20 11:00:00,12.67,12.69,12.67,12.68,11200.0,12.67,12.69,12.67,12.68,11200.0
2013-06-20 11:10:00,12.66,12.71,12.65,12.67,23600.0,12.66,12.71,12.65,12.67,23600.0
2013-06-20 11:20:00,12.67,12.69,12.67,12.68,6800.0,12.67,12.69,12.67,12.68,6800.0
2013-06-20 11:30:00,12.68,12.69,12.65,12.69,12000.0,12.68,12.69,12.65,12.69,12000.0
2013-06-20 11:40:00,12.68,12.68,12.65,12.67,13200.0,12.68,12.68,12.65,12.67,13200.0
2013-06-20 11:50:00,12.67,12.72,12.67,12.72,24800.0,12.67,12.72,12.67,12.72,24800.0
2013-06-20 12:00:00,12.72,12.74,12.72,12.73,22400.0,12.72,12.74,12.72,12.73,22400.0
2013-06-20 12:10:00,12.74,12.76,12.74,12.75,7600.0,12.74,12.76,12.74,12.75,7600.0
2013-06-20 12:20:00,12.75,12.78,12.75,12.76,12000.0,12.75,12.78,12.75,12.76,12000.0
2013-06-20 12:30:00,12.75,12.75,12.72,12.73,39600.0,12.75,12.75,12.72,12.73,39600.0
2013-06-20 12:40:00,12.73,12.73,12.7,12.7,28800.0,12.73,12.73,12.7,12.7,28800.0
2013-06-20 12:50:00,12.69,12.69,12.65,12.65,11200.0,12.69,12.69,12.65,12.65,11200.0
2013-06-20 13:00:00,12.65,12.65,12.62,12.62,12800.0,12.65,12.65,12.62,12.62,12800.0
2013-06-20 13:10:00,12.62,12.63,12.59,12.6,26800.0,12.62,12.63,12.59,12.6,26800.0
2013-06-20 13:20:00,12.6,12.64,12.57,12.62,52000.0,12.6,12.64,12.57,12.62,52000.0
2013-06-20 13:30:00,12.62,12.68,12.62,12.68,29600.0,12.62,12.68,12.62,12.68,29600.0
2013-06-20 13:40:00,12.69,12.73,12.69,12.72,43600.0,12.69,12.73,12.69,12.72,43600.0
2013-06-20 13:50:00,12.72,12.76,12.71,12.76,48800.0,12.72,12.76,12.71,12.76,48800.0
2013-06-20 14:00:00,12.76,12.76,12.71,12.71,14400.0,12.76,12.76,12.71,12.71,14400.0
2013-06-20 14:10:00,12.71,12.71,12.65,12.67,23200.0,12.71,12.71,12.65,12.67,23200.0
2013-06-20 14:20:00,12.65,12.66,12.62,12.62,18800.0,12.65,12.66,12.62,12.62,18800.0
2013-06-20 14:30:00,12.62,12.65,12.62,12.64,13200.0,12.62,12.65,12.62,12.64,13200.0
2013-06-20 14:40:00,12.63,12.67,12.63,12.63,21200.0,12.63,12.67,12.63,12.63,21200.0
2013-06-20 14:50:00,12.63,12.64,12.61,12.63,24000.0,12.63,12.64,12.61,12.63,24000.0
2013-06-20 15:00:00,12.63,12.65,12.6,12.63,26400.0,12.63,12.65,12.6,12.63,26400.0
2013-06-20 15:10:00,12.63,12.64,12.62,12.63,28400.0,12.63,12.64,12.62,12.63,28400.0
2013-06-20 15:20:00,12.62,12.62,12.56,12.56,42400.0,12.62,12.62,12.56,12.56,42400.0
2013-06-20 15:30:00,12.56,12.59,12.55,12.59,61200.0,12.56,12.59,12.55,12.59,61200.0
2013-06-20 15:40:00,12.59,12.59,12.54,12.54,74400.0,12.59,12.59,12.54,12.54,74400.0
2013-06-20 15:50:00,12.55,12.62,12.54,12.6,159600.0,12.55,12.62,12.54,12.6,159600.0
2013-06-21 09:30:00,12.64,12.72,12.4,12.48,578400.0,12.64,12.72,12.4,12.48,578400.0
2013-06-21 09:40:00,12.49,12.59,12.44,12.56,68400.0,12.49,12.59,12.44,12.56,68400.0
2013-06-21 09:50:00,12.57,12.59,12.54,12.55,48400.0,12.57,12.59,12.54,12.55,48400.0
2013-06-21 10:00:00,12.55,12.59,12.54,12.54,50800.0,12.55,12.59,12.54,12.54,50800.0
2013-06-21 10:10:00,12.54,12.54,12.49,12.49,44400.0,12.54,12.54,12.49,12.49,44400.0
2013-06-21 10:20:00,12.5,12.51,12.49,12.49,12800.0,12.5,12.51,12.49,12.49,12800.0
2013-06-21 10:30:00,12.49,12.49,12.38,12.4,52800.0,12.49,12.49,12.38,12.4,52800.0
2013-06-21 10:40:00,12.41,12.41,12.34,12.38,152400.0,12.41,12.41,12.34,12.38,152400.0
2013-06-21 10:50:00,12.37,12.49,12.37,12.46,26000.0,12.37,12.49,12.37,12.46,26000.0
2013-06-21 11:00:00,12.45,12.46,12.41,12.42,12800.0,12.45,12.46,12.41,12.42,12800.0
2013-06-21 11:10:00,12.4,12.4,12.37,12.4,25600.0,12.4,12.4,12.37,12.4,25600.0
2013-06-21 11:20:00,12.4,12.4,12.32,12.34,36800.0,12.4,12.4,12.32,12.34,36800.0
2013-06-21 11:30:00,12.33,12.35,12.31,12.31,27200.0,12.33,12.35,12.31,12.31,27200.0
2013-06-21 11:40:00,12.3,12.33,12.3,12.33,26800.0,12.3,12.33,12.3,12.33,26800.0
2013-06-21 11:50:00,12.32,12.36,12.31,12.36,34400.0,12.32,12.36,12.31,12.36,34400.0
2013-06-21 12:00:00,12.37,12.4,12.35,12.35,29200.0,12.37,12.4,12.35,12.35,29200.0
2013-06-21 12:10:00,12.34,12.34,12.31,12.32,9200.0,12.34,12.34,12.31,12.32,9200.0
2013-06-21 12:20:00,12.32,12.33,12.3,12.32,9200.0,12.32,12.33,12.3,12.32,9200.0
2013-06-21 12:30:00,12.32,12.35,12.31,12.31,12400.0,12.32,12.35,12.31,12.31,12400.0
2013-06-21 12:40:00,12.31,12.36,12.31,12.36,16400.0,12.31,12.36,12.31,12.36,16400.0
2013-06-21 12:50:00,12.37,12.4,12.36,12.38,22400.0,12.37,12.4,12.36,12.38,22400.0
2013-06-21 13:00:00,12.38,12.46,12.37,12.46,99600.0,12.38,12.46,12.37,12.46,99600.0
2013-06-21 13:10:00,12.47,12.47,12.46,12.47,14000.0,12.47,12.47,12.46,12.47,14000.0
2013-06-21 13:20:00,12.47,12.47,12.43,12.43,17200.0,12.47,12.47,12.43,12.43,17200.0
2013-06-21 13:30:00,12.44,12.45,12.43,12.44,17600.0,12.44,12.45,12.43,12.44,17600.0
2013-06-21 13:40:00,12.45,12.45,12.42,12.43,24800.0,12.45,12.45,12.42,12.43,24800.0
2013-06-21 13:50:00,12.42,12.44,12.39,12.4,23200.0,12.42,12.44,12.39,12.4,23200.0
2013-06-21 14:00:00,12.4,12.41,12.35,12.36,24000.0,12.4,12.41,12.35,12.36,24000.0
2013-06-21 14:10:00,12.36,12.39,12.36,12.39,18400.0,12.36,12.39,12.36,12.39,18400.0
2013-06-21 14:20:00,12.38,12.4,12.38,12.4,24000.0,12.38,12.4,12.38,12.4,24000.0
2013-06-21 14:30:00,12.41,12.42,12.39,12.41,26400.0,12.41,12.42,12.39,12.41,26400.0
2013-06-21 14:40:00,12.41,12.41,12.38,12.41,30400.0,12.41,12.41,12.38,12.41,30400.0
2013-06-21 14:50:00,12.4,12.43,12.4,12.43,47200.0,12.4,12.43,12.4,12.43,47200.0
2013-06-21 15:00:00,12.44,12.47,12.41,12.45,32000.0,12.44,12.47,12.41,12.45,32000.0
2013-06-21 15:10:00,12.45,12.49,12.45,12.48,31200.0,12.45,12.49,12.45,12.48,31200.0
2013-06-21 15:20:00,12.47,12.49,12.47,12.49,56800.0,12.47,12.49,12.47,12.49,56800.0
2013-06-21 15:30:00,12.48,12.49,12.47,12.47,61200.0,12.48,12.49,12.47,12.47,61200.0
2013-06-21 15:40:00,12.47,12.5,12.45,12.49,168800.0,12.47,12.5,12.45,12.49,168800.0
2013-06-21 15:50:00,12.49,12.52,12.47,12.52,301600.0,12.49,12.52,12.47,12.52,301600.0
2013-06-24 09:30:00,12.46,12.51,12.4,12.44,7200.0,12.46,12.51,12.4,12.44,7200.0
2013-06-24 09:40:00,12.45,12.55,12.45,12.55,7200.0,12.45,12.55,12.45,12.55,7200.0
2013-06-24 09:50:00,12.56,12.58,12.5,12.53,18400.0,12.56,12.58,12.5,12.53,18400.0
2013-06-24 10:00:00,12.51,12.54,12.46,12.54,13200.0,12.51,12.54,12.46,12.54,13200.0
2013-06-24 10:10:00,12.55,12.58,12.47,12.5,14800.0,12.55,12.58,12.47,12.5,14800.0
2013-06-24 10:20:00,12.48,12.49,12.45,12.49,39600.0,12.48,12.49,12.45,12.49,39600.0
2013-06-24 10:30:00,12.49,12.52,12.47,12.49,19200.0,12.49,12.52,12.47,12.49,19200.0
2013-06-24 10:40:00,12.49,12.51,12.49,12.51,9600.0,12.49,12.51,12.49,12.51,9600.0
2013-06-24 10:50:00,12.51,12.55,12.51,12.52,13200.0,12.51,12.55,12.51,12.52,13200.0
2013-06-24 11:00:00,12.51,12.51,12.47,12.48,15200.0,12.51,12.51,12.47,12.48,15200.0
2013-06-24 11:10:00,12.48,12.49,12.4,12.44,34400.0,12.48,12.49,12.4,12.44,34400.0
2013-06-24 11:20:00,12.42,12.44,12.41,12.41,11600.0,12.42,12.44,12.41,12.41,11600.0
2013-06-24 11:30:00,12.4,12.41,12.38,12.38,14000.0,12.4,12.41,12.38,12.38,14000.0
2013-06-24 11:40:00,12.38,12.4,12.36,12.37,15600.0,12.38,12.4,12.36,12.37,15600.0
2013-06-24 11:50:00,12.38,12.43,12.37,12.4,48800.0,12.38,12.43,12.37,12.4,48800.0
2013-06-24 12:00:00,12.43,12.43,12.39,12.4,18800.0,12.43,12.43,12.39,12.4,18800.0
2013-06-24 12:10:00,12.4,12.42,12.39,12.41,28400.0,12.4,12.42,12.39,12.41,28400.0
2013-06-24 12:20:00,12.4,12.43,12.38,12.41,28800.0,12.4,12.43,12.38,12.41,28800.0
2013-06-24 12:30:00,12.4,12.44,12.39,12.4,42400.0,12.4,12.44,12.39,12.4,42400.0
2013-06-24 12:40:00,12.41,12.48,12.4,12.41,166800.0,12.41,12.48,12.4,12.41,166800.0
2013-06-24 12:50:00,12.41,12.46,12.41,12.44,88800.0,12.41,12.46,12.41,12.44,88800.0
2013-06-24 13:00:00,12.44,12.44,12.42,12.42,74800.0,12.44,12.44,12.42,12.42,74800.0
2013-06-24 13:10:00,12.44,12.49,12.44,12.47,54400.0,12.44,12.49,12.44,12.47,54400.0
2013-06-24 13:20:00,12.47,12.48,12.43,12.47,60000.0,12.47,12.48,12.43,12.47,60000.0
2013-06-24 13:30:00,12.45,12.51,12.45,12.51,14400.0,12.45,12.51,12.45,12.51,14400.0
2013-06-24 13:40:00,12.5,12.55,12.49,12.53,22400.0,12.5,12.55,12.49,12.53,22400.0
2013-06-24 13:50:00,12.53,12.55,12.49,12.52,26400.0,12.53,12.55,12.49,12.52,26400.0
2013-06-24 14:00:00,12.52,12.55,12.51,12.54,16000.0,12.52,12.55,12.51,12.54,16000.0
2013-06-24 14:10:00,12.54,12.54,12.5,12.51,12800.0,12.54,12.54,12.5,12.51,12800.0
2013-06-24 14:20:00,12.53,12.55,12.5,12.54,14800.0,12.53,12.55,12.5,12.54,14800.0
2013-06-24 14:30:00,12.53,12.56,12.52,12.56,14000.0,12.53,12.56,12.52,12.56,14000.0
2013-06-24 14:40:00,12.57,12.59,12.54,12.58,16000.0,12.57,12.59,12.54,12.58,16000.0
2013-06-24 14:50:00,12.58,12.58,12.55,12.57,17200.0,12.58,12.58,12.55,12.57,17200.0
2013-06-24 15:00:00,12.57,12.57,12.53,12.55,18400.0,12.57,12.57,12.53,12.55,18400.0
2013-06-24 15:10:00,12.56,12.57,12.52,12.52,23600.0,12.56,12.57,12.52,12.52,23600.0
2013-06-24 15:20:00,12.52,12.53,12.48,12.49,54800.0,12.52,12.53,12.48,12.49,54800.0
2013-06-24 15:30:00,12.49,12.55,12.49,12.54,41600.0,12.49,12.55,12.49,12.54,41600.0
2013-06-24 15:40:00,12.53,12.53,12.47,12.49,75600.0,12.53,12.53,12.47,12.49,75600.0
2013-06-24 15:50:00,12.49,12.49,12.46,12.46,154400.0,12.49,12.49,12.46,12.46,154400.0
2013-06-25 09:30:00,12.56,12.56,12.44,12.44,20800.0,12.56,12.56,12.44,12.44,20800.0
2013-06-25 09:40:00,12.44,12.49,12.43,12.45,21200.0,12.44,12.49,12.43,12.45,21200.0
2013-06-25 09:50:00,12.43,12.43,12.34,12.36,28800.0,12.43,12.43,12.34,12.36,28800.0
2013-06-25 10:00:00,12.37,12.38,12.32,12.34,60400.0,12.37,12.38,12.32,12.34,60400.0
2013-06-25 10:10:00,12.34,12.35,12.24,12.26,28400.0,12.34,12.35,12.24,12.26,28400.0
2013-06-25 10:20:00,12.26,12.28,12.22,12.23,80400.0,12.26,12.28,12.22,12.23,80400.0
2013-06-25 10:30:00,12.23,12.27,12.23,12.26,33200.0,12.23,12.27,12.23,12.26,33200.0
2013-06-25 10:40:00,12.26,12.35,12.24,12.34,28400.0,12.26,12.35,12.24,12.34,28400.0
2013-06-25 10:50:00,12.34,12.36,12.32,12.36,38400.0,12.34,12.36,12.32,12.36,38400.0
2013-06-25 11:00:00,12.35,12.36,12.31,12.34,38000.0,12.35,12.36,12.31,12.34,38000.0
2013-06-25 11:10:00,12.34,12.34,12.32,12.32,9600.0,12.34,12.34,12.32,12.32,9600.0
2013-06-25 11:20:00,12.31,12.31,12.3,12.3,13200.0,12.31,12.31,12.3,12.3,13200.0
2013-06-25 11:30:00,12.31,12.32,12.3,12.31,16400.0,12.31,12.32,12.3,12.31,16400.0
2013-06-25 11:40:00,12.31,12.32,12.27,12.27,16400.0,12.31,12.32,12.27,12.27,16400.0
2013-06-25 11:50:00,12.27,12.28,12.26,12.28,57200.0,12.27,12.28,12.26,12.28,57200.0
2013-06-25 12:00:00,12.29,12.31,12.28,12.3,18000.0,12.29,12.31,12.28,12.3,18000.0
2013-06-25 12:10:00,12.31,12.32,12.31,12.32,5600.0,12.31,12.32,12.31,12.32,5600.0
2013-06-25 12:20:00,12.33,12.34,12.32,12.34,8000.0,12.33,12.34,12.32,12.34,8000.0
2013-06-25 12:30:00,12.34,12.4,12.34,12.39,15200.0,12.34,12.4,12.34,12.39,15200.0
2013-06-25 12:40:00,12.4,12.4,12.4,12.4,3200.0,12.4,12.4,12.4,12.4,3200.0
2013-06-25 12:50:00,12.4,12.42,12.4,12.41,10000.0,12.4,12.42,12.4,12.41,10000.0
2013-06-25 13:00:00,12.41,12.43,12.39,12.4,20000.0,12.41,12.43,12.39,12.4,20000.0
2013-06-25 13:10:00,12.39,12.39,12.37,12.37,16000.0,12.39,12.39,12.37,12.37,16000.0
2013-06-25 13:20:00,12.36,12.36,12.34,12.35,11200.0,12.36,12.36,12.34,12.35,11200.0
2013-06-25 13:30:00,12.35,12.38,12.35,12.37,11200.0,12.35,12.38,12.35,12.37,11200.0
2013-06-25 13:40:00,12.37,12.38,12.35,12.38,22000.0,12.37,12.38,12.35,12.38,22000.0
2013-06-25 13:50:00,12.37,12.37,12.34,12.34,26400.0,12.37,12.37,12.34,12.34,26400.0
2013-06-25 14:00:00,12.34,12.37,12.34,12.36,22800.0,12.34,12.37,12.34,12.36,22800.0
2013-06-25 14:10:00,12.37,12.37,12.34,12.35,17600.0,12.37,12.37,12.34,12.35,17600.0
2013-06-25 14:20:00,12.35,12.35,12.33,12.35,18000.0,12.35,12.35,12.33,12.35,18000.0
2013-06-25 14:30:00,12.34,12.37,12.33,12.34,28400.0,12.34,12.37,12.33,12.34,28400.0
2013-06-25 14:40:00,12.35,12.37,12.35,12.37,18800.0,12.35,12.37,12.35,12.37,18800.0
2013-06-25 14:50:00,12.36,12.36,12.33,12.34,23200.0,12.36,12.36,12.33,12.34,23200.0
2013-06-25 15:00:00,12.34,12.36,12.34,12.34,23600.0,12.34,12.36,12.34,12.34,23600.0
2013-06-25 15:10:00,12.35,12.36,12.35,12.35,25200.0,12.35,12.36,12.35,12.35,25200.0
2013-06-25 15:20:00,12.35,12.37,12.35,12.36,36800.0,12.35,12.37,12.35,12.36,36800.0
2013-06-25 15:30:00,12.36,12.38,12.36,12.36,55200.0,12.36,12.38,12.36,12.36,55200.0
2013-06-25 15:40:00,12.36,12.37,12.35,12.35,80800.0,12.36,12.37,12.35,12.35,80800.0
2013-06-25 15:50:00,12.35,12.37,12.31,12.33,190800.0,12.35,12.37,12.31,12.33,190800.0
2013-06-26 09:30:00,12.43,12.47,12.43,12.45,8800.0,12.43,12.47,12.43,12.45,8800.0
2013-06-26 09:40:00,12.45,12.45,12.42,12.42,5200.0,12.45,12.45,12.42,12.42,5200.0
2013-06-26 09:50:00,12.41,12.43,12.36,12.36,40400.0,12.41,12.43,12.36,12.36,40400.0
2013-06-26 10:00:00,12.36,12.4,12.36,12.39,22000.0,12.36,12.4,12.36,12.39,22000.0
2013-06-26 10:10:00,12.39,12.39,12.28,12.29,80400.0,12.39,12.39,12.28,12.29,80400.0
2013-06-26 10:20:00,12.29,12.34,12.28,12.33,21200.0,12.29,12.34,12.28,12.33,21200.0
2013-06-26 10:30:00,12.33,12.34,12.31,12.34,8000.0,12.33,12.34,12.31,12.34,8000.0
2013-06-26 10:40:00,12.34,12.35,12.32,12.32,10400.0,12.34,12.35,12.32,12.32,10400.0
2013-06-26 10:50:00,12.31,12.34,12.3,12.31,17600.0,12.31,12.34,12.3,12.31,17600.0
2013-06-26 11:00:00,12.3,12.3,12.27,12.28,15600.0,12.3,12.3,12.27,12.28,15600.0
2013-06-26 11:10:00,12.29,12.36,12.29,12.33,16000.0,12.29,12.36,12.29,12.33,16000.0
2013-06-26 11:20:00,12.33,12.33,12.29,12.31,18800.0,12.33,12.33,12.29,12.31,18800.0
2013-06-26 11:30:00,12.31,12.33,12.29,12.29,17600.0,12.31,12.33,12.29,12.29,17600.0
2013-06-26 11:40:00,12.29,12.29,12.26,12.26,20800.0,12.29,12.29,12.26,12.26,20800.0
2013-06-26 11:50:00,12.27,12.28,12.27,12.27,8800.0,12.27,12.28,12.27,12.27,8800.0
2013-06-26 12:00:00,12.26,12.32,12.26,12.32,14400.0,12.26,12.32,12.26,12.32,14400.0
2013-06-26 12:10:00,12.32,12.35,12.32,12.35,10800.0,12.32,12.35,12.32,12.35,10800.0
2013-06-26 12:20:00,12.34,12.35,12.34,12.34,16800.0,12.34,12.35,12.34,12.34,16800.0
2013-06-26 12:30:00,12.34,12.35,12.32,12.35,20000.0,12.34,12.35,12.32,12.35,20000.0
2013-06-26 12:40:00,12.35,12.35,12.29,12.29,16000.0,12.35,12.35,12.29,12.29,16000.0
2013-06-26 12:50:00,12.3,12.3,12.26,12.26,15600.0,12.3,12.3,12.26,12.26,15600.0
2013-06-26 13:00:00,12.26,12.29,12.26,12.29,16000.0,12.26,12.29,12.26,12.29,16000.0
2013-06-26 13:10:00,12.29,12.29,12.27,12.29,11600.0,12.29,12.29,12.27,12.29,11600.0
2013-06-26 13:20:00,12.29,12.29,12.28,12.29,22000.0,12.29,12.29,12.28,12.29,22000.0
2013-06-26 13:30:00,12.28,12.31,12.28,12.31,10000.0,12.28,12.31,12.28,12.31,10000.0
2013-06-26 13:40:00,12.31,12.32,12.3,12.31,12400.0,12.31,12.32,12.3,12.31,12400.0
2013-06-26 13:50:00,12.31,12.34,12.31,12.34,22800.0,12.31,12.34,12.31,12.34,22800.0
2013-06-26 14:00:00,12.34,12.35,12.32,12.34,53200.0,12.34,12.35,12.32,12.34,53200.0
2013-06-26 14:10:00,12.33,12.36,12.33,12.33,36400.0,12.33,12.36,12.33,12.33,36400.0
2013-06-26 14:20:00,12.34,12.36,12.34,12.35,17200.0,12.34,12.36,12.34,12.35,17200.0
2013-06-26 14:30:00,12.35,12.4,12.34,12.4,85600.0,12.35,12.4,12.34,12.4,85600.0
2013-06-26 14:40:00,12.4,12.47,12.39,12.47,105600.0,12.4,12.47,12.39,12.47,105600.0
2013-06-26 14:50:00,12.46,12.5,12.46,12.5,43200.0,12.46,12.5,12.46,12.5,43200.0
2013-06-26 15:00:00,12.5,12.52,12.47,12.49,24000.0,12.5,12.52,12.47,12.49,24000.0
2013-06-26 15:10:00,12.48,12.48,12.44,12.46,37200.0,12.48,12.48,12.44,12.46,37200.0
2013-06-26 15:20:00,12.46,12.46,12.38,12.39,95600.0,12.46,12.46,12.38,12.39,95600.0
2013-06-26 15:30:00,12.39,12.4,12.37,12.39,71200.0,12.39,12.4,12.37,12.39,71200.0
2013-06-26 15:40:00,12.39,12.39,12.36,12.39,57600.0,12.39,12.39,12.36,12.39,57600.0
2013-06-26 15:50:00,12.38,12.39,12.33,12.34,152800.0,12.38,12.39,12.33,12.34,152800.0
2013-06-27 09:30:00,12.52,12.69,12.52,12.67,51200.0,12.52,12.69,12.52,12.67,51200.0
2013-06-27 09:40:00,12.66,12.7,12.66,12.69,22400.0,12.66,12.7,12.66,12.69,22400.0
2013-06-27 09:50:00,12.69,12.72,12.68,12.69,30000.0,12.69,12.72,12.68,12.69,30000.0
2013-06-27 10:00:00,12.69,12.7,12.66,12.68,60400.0,12.69,12.7,12.66,12.68,60400.0
2013-06-27 10:10:00,12.69,12.73,12.69,12.73,28400.0,12.69,12.73,12.69,12.73,28400.0
2013-06-27 10:20:00,12.72,12.81,12.72,12.79,62400.0,12.72,12.81,12.72,12.79,62400.0
2013-06-27 10:30:00,12.79,12.84,12.78,12.84,20800.0,12.79,12.84,12.78,12.84,20800.0
2013-06-27 10:40:00,12.84,12.85,12.84,12.84,16000.0,12.84,12.85,12.84,12.84,16000.0
2013-06-27 10:50:00,12.84,12.92,12.84,12.92,70800.0,12.84,12.92,12.84,12.92,70800.0
2013-06-27 11:00:00,12.92,12.94,12.91,12.93,22400.0,12.92,12.94,12.91,12.93,22400.0
2013-06-27 11:10:00,12.93,13.0,12.93,13.0,110000.0,12.93,13.0,12.93,13.0,110000.0
2013-06-27 11:20:00,13.02,13.1,12.95,12.95,474800.0,13.02,13.1,12.95,12.95,474800.0
2013-06-27 11:30:00,12.95,12.98,12.92,12.96,32400.0,12.95,12.98,12.92,12.96,32400.0
2013-06-27 11:40:00,12.98,13.0,12.96,12.97,23200.0,12.98,13.0,12.96,12.97,23200.0
2013-06-27 11:50:00,12.96,12.97,12.93,12.93,15600.0,12.96,12.97,12.93,12.93,15600.0
2013-06-27 12:00:00,12.94,12.94,12.89,12.9,94400.0,12.94,12.94,12.89,12.9,94400.0
2013-06-27 12:10:00,12.9,12.94,12.89,12.92,98000.0,12.9,12.94,12.89,12.92,98000.0
2013-06-27 12:20:00,12.92,12.96,12.92,12.94,188400.0,12.92,12.96,12.92,12.94,188400.0
2013-06-27 12:30:00,12.95,12.96,12.87,12.87,190800.0,12.95,12.96,12.87,12.87,190800.0
2013-06-27 12:40:00,12.87,12.87,12.83,12.83,25200.0,12.87,12.87,12.83,12.83,25200.0
2013-06-27 12:50:00,12.84,12.87,12.84,12.87,16400.0,12.84,12.87,12.84,12.87,16400.0
2013-06-27 13:00:00,12.87,13.03,12.87,13.02,76000.0,12.87,13.03,12.87,13.02,76000.0
2013-06-27 13:10:00,13.02,13.04,12.99,12.99,27200.0,13.02,13.04,12.99,12.99,27200.0
2013-06-27 13:20:00,12.98,13.02,12.98,13.02,16800.0,12.98,13.02,12.98,13.02,16800.0
2013-06-27 13:30:00,13.02,13.09,13.02,13.06,15600.0,13.02,13.09,13.02,13.06,15600.0
2013-06-27 13:40:00,13.05,13.08,13.05,13.08,49200.0,13.05,13.08,13.05,13.08,49200.0
2013-06-27 13:50:00,13.07,13.08,13.06,13.06,24000.0,13.07,13.08,13.06,13.06,24000.0
2013-06-27 14:00:00,13.06,13.07,13.04,13.06,39200.0,13.06,13.07,13.04,13.06,39200.0
2013-06-27 14:10:00,13.08,13.08,13.04,13.05,33600.0,13.08,13.08,13.04,13.05,33600.0
2013-06-27 14:20:00,13.05,13.05,13.04,13.05,42800.0,13.05,13.05,13.04,13.05,42800.0
2013-06-27 14:30:00,13.05,13.05,12.99,12.99,42400.0,13.05,13.05,12.99,12.99,42400.0
2013-06-27 14:40:00,13.0,13.02,12.99,13.02,67200.0,13.0,13.02,12.99,13.02,67200.0
2013-06-27 14:50:00,13.0,13.02,12.98,12.99,45200.0,13.0,13.02,12.98,12.99,45200.0
2013-06-27 15:00:00,13.0,13.01,12.95,12.95,71200.0,13.0,13.01,12.95,12.95,71200.0
2013-06-27 15:10:00,12.96,13.01,12.94,13.01,42000.0,12.96,13.01,12.94,13.01,42000.0
2013-06-27 15:20:00,13.01,13.01,12.97,12.98,54400.0,13.01,13.01,12.97,12.98,54400.0
2013-06-27 15:30:00,12.97,13.01,12.97,12.99,65200.0,12.97,13.01,12.97,12.99,65200.0
2013-06-27 15:40:00,12.99,13.01,12.99,13.0,103600.0,12.99,13.01,12.99,13.0,103600.0
2013-06-27 15:50:00,13.0,13.02,12.99,12.99,153200.0,13.0,13.02,12.99,12.99,153200.0
2013-06-28 09:30:00,12.95,13.05,12.95,12.95,25200.0,12.95,13.05,12.95,12.95,25200.0
2013-06-28 09:40:00,12.97,12.97,12.89,12.89,10000.0,12.97,12.97,12.89,12.89,10000.0
2013-06-28 09:50:00,12.9,12.97,12.89,12.94,12800.0,12.9,12.97,12.89,12.94,12800.0
2013-06-28 10:00:00,12.93,12.98,12.93,12.95,6800.0,12.93,12.98,12.93,12.95,6800.0
2013-06-28 10:10:00,12.97,12.98,12.96,12.97,3200.0,12.97,12.98,12.96,12.97,3200.0
2013-06-28 10:20:00,12.97,12.99,12.94,12.98,32400.0,12.97,12.99,12.94,12.98,32400.0
2013-06-28 10:30:00,12.99,13.01,12.99,13.01,8000.0,12.99,13.01,12.99,13.01,8000.0
2013-06-28 10:40:00,13.02,13.02,12.97,12.97,6800.0,13.02,13.02,12.97,12.97,6800.0
2013-06-28 10:50:00,12.97,13.01,12.96,12.99,134400.0,12.97,13.01,12.96,12.99,134400.0
2013-06-28 11:00:00,13.0,13.03,13.0,13.02,35600.0,13.0,13.03,13.0,13.02,35600.0
2013-06-28 11:10:00,13.03,13.06,13.02,13.04,152400.0,13.03,13.06,13.02,13.04,152400.0
2013-06-28 11:20:00,13.04,13.09,13.03,13.07,21600.0,13.04,13.09,13.03,13.07,21600.0
2013-06-28 11:30:00,13.08,13.12,13.05,13.05,48000.0,13.08,13.12,13.05,13.05,48000.0
2013-06-28 11:40:00,13.06,13.08,13.04,13.07,38000.0,13.06,13.08,13.04,13.07,38000.0
2013-06-28 11:50:00,13.08,13.08,13.06,13.07,14800.0,13.08,13.08,13.06,13.07,14800.0
2013-06-28 12:00:00,13.07,13.08,13.04,13.05,48000.0,13.07,13.08,13.04,13.05,48000.0
2013-06-28 12:10:00,13.06,13.07,13.04,13.06,30000.0,13.06,13.07,13.04,13.06,30000.0
2013-06-28 12:20:00,13.06,13.06,13.05,13.06,11200.0,13.06,13.06,13.05,13.06,11200.0
2013-06-28 12:30:00,13.06,13.11,13.05,13.11,14800.0,13.06,13.11,13.05,13.11,14800.0
2013-06-28 12:40:00,13.09,13.11,13.09,13.1,6000.0,13.09,13.11,13.09,13.1,6000.0
2013-06-28 12:50:00,13.1,13.1,13.08,13.08,14800.0,13.1,13.1,13.08,13.08,14800.0
2013-06-28 13:00:00,13.07,13.1,13.06,13.09,27200.0,13.07,13.1,13.06,13.09,27200.0
2013-06-28 13:10:00,13.09,13.1,13.08,13.09,18800.0,13.09,13.1,13.08,13.09,18800.0
2013-06-28 13:20:00,13.09,13.1,13.06,13.06,18400.0,13.09,13.1,13.06,13.06,18400.0
2013-06-28 13:30:00,13.06,13.08,13.06,13.08,2800.0,13.06,13.08,13.06,13.08,2800.0
2013-06-28 13:40:00,13.08,13.08,13.04,13.07,26800.0,13.08,13.08,13.04,13.07,26800.0
2013-06-28 13:50:00,13.07,13.09,13.07,13.08,12800.0,13.07,13.09,13.07,13.08,12800.0
2013-06-28 14:00:00,13.09,13.1,13.06,13.07,20400.0,13.09,13.1,13.06,13.07,20400.0
2013-06-28 14:10:00,13.08,13.09,13.06,13.07,18400.0,13.08,13.09,13.06,13.07,18400.0
2013-06-28 14:20:00,13.07,13.09,13.07,13.07,17200.0,13.07,13.09,13.07,13.07,17200.0
2013-06-28 14:30:00,13.07,13.08,13.06,13.07,26400.0,13.07,13.08,13.06,13.07,26400.0
2013-06-28 14:40:00,13.07,13.18,13.05,13.17,179200.0,13.07,13.18,13.05,13.17,179200.0
2013-06-28 14:50:00,13.17,13.17,13.13,13.14,22400.0,13.17,13.17,13.13,13.14,22400.0
2013-06-28 15:00:00,13.14,13.15,13.13,13.13,66000.0,13.14,13.15,13.13,13.13,66000.0
2013-06-28 15:10:00,13.13,13.15,13.13,13.15,24800.0,13.13,13.15,13.13,13.15,24800.0
2013-06-28 15:20:00,13.15,13.17,13.15,13.17,40800.0,13.15,13.17,13.15,13.17,40800.0
2013-06-28 15:30:00,13.17,13.18,13.17,13.18,44000.0,13.17,13.18,13.17,13.18,44000.0
2013-06-28 15:40:00,13.18,13.19,13.15,13.16,68800.0,13.18,13.19,13.15,13.16,68800.0
2013-06-28 15:50:00,13.16,13.18,13.11,13.12,266400.0,13.16,13.18,13.11,13.12,266400.0
2013-07-01 09:30:00,13.15,13.22,13.12,13.18,37200.0,13.15,13.22,13.12,13.18,37200.0
2013-07-01 09:40:00,13.16,13.2,13.16,13.2,7200.0,13.16,13.2,13.16,13.2,7200.0
2013-07-01 09:50:00,13.21,13.24,13.18,13.21,9600.0,13.21,13.24,13.18,13.21,9600.0
2013-07-01 10:00:00,13.23,13.31,13.22,13.29,24800.0,13.23,13.31,13.22,13.29,24800.0
2013-07-01 10:10:00,13.29,13.29,13.27,13.27,9600.0,13.29,13.29,13.27,13.27,9600.0
2013-07-01 10:20:00,13.25,13.28,13.22,13.23,20800.0,13.25,13.28,13.22,13.23,20800.0
2013-07-01 10:30:00,13.21,13.22,13.21,13.22,30400.0,13.21,13.22,13.21,13.22,30400.0
2013-07-01 10:40:00,13.22,13.23,13.22,13.22,64000.0,13.22,13.23,13.22,13.22,64000.0
2013-07-01 10:50:00,13.22,13.24,13.22,13.22,24000.0,13.22,13.24,13.22,13.22,24000.0
2013-07-01 11:00:00,13.22,13.26,13.22,13.26,19200.0,13.22,13.26,13.22,13.26,19200.0
2013-07-01 11:10:00,13.27,13.29,13.27,13.29,13200.0,13.27,13.29,13.27,13.29,13200.0
2013-07-01 11:20:00,13.28,13.3,13.26,13.26,120800.0,13.28,13.3,13.26,13.26,120800.0
2013-07-01 11:30:00,13.27,13.28,13.26,13.27,9600.0,13.27,13.28,13.26,13.27,9600.0
2013-07-01 11:40:00,13.26,13.29,13.26,13.28,20000.0,13.26,13.29,13.26,13.28,20000.0
2013-07-01 11:50:00,13.28,13.31,13.27,13.3,11600.0,13.28,13.31,13.27,13.3,11600.0
2013-07-01 12:00:00,13.31,13.34,13.31,13.34,32400.0,13.31,13.34,13.31,13.34,32400.0
2013-07-01 12:10:00,13.35,13.36,13.33,13.35,17200.0,13.35,13.36,13.33,13.35,17200.0
2013-07-01 12:20:00,13.35,13.35,13.3,13.31,35200.0,13.35,13.35,13.3,13.31,35200.0
2013-07-01 12:30:00,13.31,13.33,13.3,13.32,28800.0,13.31,13.33,13.3,13.32,28800.0
2013-07-01 12:40:00,13.32,13.33,13.31,13.33,36800.0,13.32,13.33,13.31,13.33,36800.0
2013-07-01 12:50:00,13.33,13.33,13.31,13.33,13200.0,13.33,13.33,13.31,13.33,13200.0
2013-07-01 13:00:00,13.32,13.35,13.31,13.35,15200.0,13.32,13.35,13.31,13.35,15200.0
2013-07-01 13:10:00,13.34,13.35,13.33,13.35,30800.0,13.34,13.35,13.33,13.35,30800.0
2013-07-01 13:20:00,13.35,13.35,13.31,13.31,46000.0,13.35,13.35,13.31,13.31,46000.0
2013-07-01 13:30:00,13.31,13.33,13.29,13.32,185200.0,13.31,13.33,13.29,13.32,185200.0
2013-07-01 13:40:00,13.33,13.33,13.26,13.3,213600.0,13.33,13.33,13.26,13.3,213600.0
2013-07-01 13:50:00,13.3,13.3,13.21,13.24,40000.0,13.3,13.3,13.21,13.24,40000.0
2013-07-01 14:00:00,13.25,13.3,13.23,13.29,78400.0,13.25,13.3,13.23,13.29,78400.0
2013-07-01 14:10:00,13.29,13.29,13.26,13.29,27200.0,13.29,13.29,13.26,13.29,27200.0
2013-07-01 14:20:00,13.29,13.3,13.25,13.3,28400.0,13.29,13.3,13.25,13.3,28400.0
2013-07-01 14:30:00,13.29,13.3,13.28,13.29,17600.0,13.29,13.3,13.28,13.29,17600.0
2013-07-01 14:40:00,13.29,13.29,13.25,13.26,17600.0,13.29,13.29,13.25,13.26,17600.0
2013-07-01 14:50:00,13.26,13.3,13.26,13.27,24000.0,13.26,13.3,13.26,13.27,24000.0
2013-07-01 15:00:00,13.26,13.28,13.26,13.27,29600.0,13.26,13.28,13.26,13.27,29600.0
2013-07-01 15:10:00,13.26,13.26,13.21,13.22,36400.0,13.26,13.26,13.21,13.22,36400.0
2013-07-01 15:20:00,13.22,13.23,13.2,13.21,36800.0,13.22,13.23,13.2,13.21,36800.0
2013-07-01 15:30:00,13.21,13.21,13.12,13.15,71600.0,13.21,13.21,13.12,13.15,71600.0
2013-07-01 15:40:00,13.14,13.15,13.11,13.13,78400.0,13.14,13.15,13.11,13.13,78400.0
2013-07-01 15:50:00,13.13,13.19,13.12,13.14,172400.0,13.13,13.19,13.12,13.14,172400.0
2013-07-02 09:30:00,13.17,13.25,13.13,13.13,24800.0,13.17,13.25,13.13,13.13,24800.0
2013-07-02 09:40:00,13.16,13.23,13.15,13.19,25200.0,13.16,13.23,13.15,13.19,25200.0
2013-07-02 09:50:00,13.19,13.19,13.06,13.06,33600.0,13.19,13.19,13.06,13.06,33600.0
2013-07-02 10:00:00,13.08,13.18,13.08,13.14,19200.0,13.08,13.18,13.08,13.14,19200.0
2013-07-02 10:10:00,13.13,13.21,13.12,13.15,29600.0,13.13,13.21,13.12,13.15,29600.0
2013-07-02 10:20:00,13.16,13.18,13.13,13.16,55600.0,13.16,13.18,13.13,13.16,55600.0
2013-07-02 10:30:00,13.16,13.21,13.13,13.21,53600.0,13.16,13.21,13.13,13.21,53600.0
2013-07-02 10:40:00,13.22,13.26,13.22,13.22,36000.0,13.22,13.26,13.22,13.22,36000.0
2013-07-02 10:50:00,13.22,13.27,13.22,13.26,14000.0,13.22,13.27,13.22,13.26,14000.0
2013-07-02 11:00:00,13.26,13.28,13.25,13.27,24800.0,13.26,13.28,13.25,13.27,24800.0
2013-07-02 11:10:00,13.28,13.33,13.28,13.31,16800.0,13.28,13.33,13.28,13.31,16800.0
2013-07-02 11:20:00,13.32,13.32,13.29,13.31,17600.0,13.32,13.32,13.29,13.31,17600.0
2013-07-02 11:30:00,13.31,13.36,13.31,13.34,9600.0,13.31,13.36,13.31,13.34,9600.0
2013-07-02 11:40:00,13.34,13.36,13.33,13.36,32400.0,13.34,13.36,13.33,13.36,32400.0
2013-07-02 11:50:00,13.35,13.36,13.32,13.32,13600.0,13.35,13.36,13.32,13.32,13600.0
2013-07-02 12:00:00,13.33,13.33,13.31,13.31,7200.0,13.33,13.33,13.31,13.31,7200.0
2013-07-02 12:10:00,13.31,13.31,13.29,13.29,10400.0,13.31,13.31,13.29,13.29,10400.0
2013-07-02 12:20:00,13.29,13.29,13.24,13.24,10800.0,13.29,13.29,13.24,13.24,10800.0
2013-07-02 12:30:00,13.25,13.31,13.25,13.3,10400.0,13.25,13.31,13.25,13.3,10400.0
2013-07-02 12:40:00,13.3,13.3,13.29,13.3,6000.0,13.3,13.3,13.29,13.3,6000.0
2013-07-02 12:50:00,13.29,13.29,13.26,13.27,10800.0,13.29,13.29,13.26,13.27,10800.0
2013-07-02 13:00:00,13.28,13.29,13.27,13.29,8400.0,13.28,13.29,13.27,13.29,8400.0
2013-07-02 13:10:00,13.28,13.3,13.27,13.28,27200.0,13.28,13.3,13.27,13.28,27200.0
2013-07-02 13:20:00,13.28,13.29,13.27,13.28,6400.0,13.28,13.29,13.27,13.28,6400.0
2013-07-02 13:30:00,13.28,13.3,13.28,13.28,10400.0,13.28,13.3,13.28,13.28,10400.0
2013-07-02 13:40:00,13.26,13.26,13.23,13.25,19200.0,13.26,13.26,13.23,13.25,19200.0
2013-07-02 13:50:00,13.25,13.3,13.25,13.29,16400.0,13.25,13.3,13.25,13.29,16400.0
2013-07-02 14:00:00,13.29,13.31,13.28,13.3,64400.0,13.29,13.31,13.28,13.3,64400.0
2013-07-02 14:10:00,13.3,13.3,13.28,13.29,22400.0,13.3,13.3,13.28,13.29,22400.0
2013-07-02 14:20:00,13.28,13.3,13.28,13.3,22800.0,13.28,13.3,13.28,13.3,22800.0
2013-07-02 14:30:00,13.29,13.29,13.28,13.28,33600.0,13.29,13.29,13.28,13.28,33600.0
2013-07-02 14:40:00,13.28,13.29,13.26,13.26,20000.0,13.28,13.29,13.26,13.26,20000.0
2013-07-02 14:50:00,13.27,13.29,13.26,13.26,24800.0,13.27,13.29,13.26,13.26,24800.0
2013-07-02 15:00:00,13.27,13.27,13.24,13.24,29200.0,13.27,13.27,13.24,13.24,29200.0
2013-07-02 15:10:00,13.24,13.24,13.24,13.24,26800.0,13.24,13.24,13.24,13.24,26800.0
2013-07-02 15:20:00,13.24,13.24,13.2,13.21,25600.0,13.24,13.24,13.2,13.21,25600.0
2013-07-02 15:30:00,13.21,13.23,13.19,13.23,41200.0,13.21,13.23,13.19,13.23,41200.0
2013-07-02 15:40:00,13.24,13.26,13.22,13.24,60400.0,13.24,13.26,13.22,13.24,60400.0
2013-07-02 15:50:00,13.24,13.3,13.24,13.28,88800.0,13.24,13.3,13.24,13.28,88800.0
2013-07-03 09:30:00,13.21,13.21,13.09,13.09,19200.0,13.21,13.21,13.09,13.09,19200.0
2013-07-03 09:40:00,13.11,13.11,13.03,13.04,49600.0,13.11,13.11,13.03,13.04,49600.0
2013-07-03 09:50:00,13.06,13.1,13.03,13.05,32400.0,13.06,13.1,13.03,13.05,32400.0
2013-07-03 10:00:00,13.03,13.09,13.01,13.06,24400.0,13.03,13.09,13.01,13.06,24400.0
2013-07-03 10:10:00,13.05,13.05,13.01,13.03,43200.0,13.05,13.05,13.01,13.03,43200.0
2013-07-03 10:20:00,13.04,13.12,13.02,13.12,55600.0,13.04,13.12,13.02,13.12,55600.0
2013-07-03 10:30:00,13.13,13.15,13.09,13.13,39600.0,13.13,13.15,13.09,13.13,39600.0
2013-07-03 10:40:00,13.14,13.17,13.14,13.17,10400.0,13.14,13.17,13.14,13.17,10400.0
2013-07-03 10:50:00,13.16,13.18,13.15,13.17,40000.0,13.16,13.18,13.15,13.17,40000.0
2013-07-03 11:00:00,13.16,13.17,13.1,13.1,13600.0,13.16,13.17,13.1,13.1,13600.0
2013-07-03 11:10:00,13.1,13.11,13.1,13.1,6000.0,13.1,13.11,13.1,13.1,6000.0
2013-07-03 11:20:00,13.11,13.11,13.09,13.09,15200.0,13.11,13.11,13.09,13.09,15200.0
2013-07-03 11:30:00,13.09,13.18,13.09,13.14,27200.0,13.09,13.18,13.09,13.14,27200.0
2013-07-03 11:40:00,13.15,13.16,13.13,13.13,8000.0,13.15,13.16,13.13,13.13,8000.0
2013-07-03 11:50:00,13.13,13.22,13.13,13.2,19200.0,13.13,13.22,13.13,13.2,19200.0
2013-07-03 12:00:00,13.21,13.21,13.16,13.18,118400.0,13.21,13.21,13.16,13.18,118400.0
2013-07-03 12:10:00,13.19,13.25,13.18,13.25,17600.0,13.19,13.25,13.18,13.25,17600.0
2013-07-03 12:20:00,13.24,13.26,13.23,13.24,24800.0,13.24,13.26,13.23,13.24,24800.0
2013-07-03 12:30:00,13.22,13.24,13.19,13.19,22800.0,13.22,13.24,13.19,13.19,22800.0
2013-07-03 12:40:00,13.19,13.19,13.16,13.18,24000.0,13.19,13.19,13.16,13.18,24000.0
2013-07-03 12:50:00,13.19,13.21,13.17,13.2,36000.0,13.19,13.21,13.17,13.2,36000.0
2013-07-05 09:30:00,13.3,13.38,13.3,13.35,44800.0,13.3,13.38,13.3,13.35,44800.0
2013-07-05 09:40:00,13.32,13.35,13.27,13.34,17200.0,13.32,13.35,13.27,13.34,17200.0
2013-07-05 09:50:00,13.35,13.36,13.27,13.27,22400.0,13.35,13.36,13.27,13.27,22400.0
2013-07-05 10:00:00,13.27,13.34,13.24,13.3,22400.0,13.27,13.34,13.24,13.3,22400.0
2013-07-05 10:10:00,13.3,13.3,13.26,13.26,10000.0,13.3,13.3,13.26,13.26,10000.0
2013-07-05 10:20:00,13.27,13.27,13.2,13.2,37200.0,13.27,13.27,13.2,13.2,37200.0
2013-07-05 10:30:00,13.22,13.27,13.21,13.24,9200.0,13.22,13.27,13.21,13.24,9200.0
2013-07-05 10:40:00,13.24,13.29,13.24,13.29,17600.0,13.24,13.29,13.24,13.29,17600.0
2013-07-05 10:50:00,13.29,13.32,13.29,13.29,33600.0,13.29,13.32,13.29,13.29,33600.0
2013-07-05 11:00:00,13.31,13.32,13.3,13.31,4800.0,13.31,13.32,13.3,13.31,4800.0
2013-07-05 11:10:00,13.31,13.31,13.29,13.31,10000.0,13.31,13.31,13.29,13.31,10000.0
2013-07-05 11:20:00,13.32,13.32,13.29,13.29,5600.0,13.32,13.32,13.29,13.29,5600.0
2013-07-05 11:30:00,13.29,13.29,13.27,13.28,14400.0,13.29,13.29,13.27,13.28,14400.0
2013-07-05 11:40:00,13.29,13.29,13.27,13.27,8800.0,13.29,13.29,13.27,13.27,8800.0
2013-07-05 11:50:00,13.29,13.33,13.28,13.33,20800.0,13.29,13.33,13.28,13.33,20800.0
2013-07-05 12:00:00,13.34,13.34,13.33,13.34,1600.0,13.34,13.34,13.33,13.34,1600.0
2013-07-05 12:10:00,13.35,13.41,13.35,13.4,9200.0,13.35,13.41,13.35,13.4,9200.0
2013-07-05 12:20:00,13.38,13.41,13.38,13.41,6800.0,13.38,13.41,13.38,13.41,6800.0
2013-07-05 12:30:00,13.4,13.41,13.38,13.39,9600.0,13.4,13.41,13.38,13.39,9600.0
2013-07-05 12:40:00,13.41,13.41,13.38,13.39,8800.0,13.41,13.41,13.38,13.39,8800.0
2013-07-05 12:50:00,13.39,13.4,13.39,13.39,1200.0,13.39,13.4,13.39,13.39,1200.0
2013-07-05 13:00:00,13.4,13.4,13.4,13.4,6400.0,13.4,13.4,13.4,13.4,6400.0
2013-07-05 13:10:00,13.41,13.44,13.4,13.44,11200.0,13.41,13.44,13.4,13.44,11200.0
2013-07-05 13:20:00,13.43,13.44,13.41,13.42,10800.0,13.43,13.44,13.41,13.42,10800.0
2013-07-05 13:30:00,13.41,13.43,13.41,13.41,7600.0,13.41,13.43,13.41,13.41,7600.0
2013-07-05 13:40:00,13.42,13.43,13.41,13.42,6800.0,13.42,13.43,13.41,13.42,6800.0
2013-07-05 13:50:00,13.42,13.42,13.41,13.41,3600.0,13.42,13.42,13.41,13.41,3600.0
2013-07-05 14:00:00,13.42,13.45,13.42,13.44,12800.0,13.42,13.45,13.42,13.44,12800.0
2013-07-05 14:10:00,13.44,13.45,13.44,13.44,3600.0,13.44,13.45,13.44,13.44,3600.0
2013-07-05 14:20:00,13.44,13.44,13.42,13.42,17200.0,13.44,13.44,13.42,13.42,17200.0
2013-07-05 14:30:00,13.42,13.43,13.42,13.43,14800.0,13.42,13.43,13.42,13.43,14800.0
2013-07-05 14:40:00,13.42,13.42,13.38,13.38,14400.0,13.42,13.42,13.38,13.38,14400.0
2013-07-05 14:50:00,13.39,13.4,13.38,13.39,15200.0,13.39,13.4,13.38,13.39,15200.0
2013-07-05 15:00:00,13.4,13.4,13.39,13.4,12000.0,13.4,13.4,13.39,13.4,12000.0
2013-07-05 15:10:00,13.4,13.4,13.38,13.4,14800.0,13.4,13.4,13.38,13.4,14800.0
2013-07-05 15:20:00,13.39,13.4,13.38,13.39,14800.0,13.39,13.4,13.38,13.39,14800.0
2013-07-05 15:30:00,13.4,13.4,13.37,13.38,31200.0,13.4,13.4,13.37,13.38,31200.0
2013-07-05 15:40:00,13.39,13.41,13.38,13.4,44400.0,13.39,13.41,13.38,13.4,44400.0
2013-07-05 15:50:00,13.4,13.45,13.39,13.45,90400.0,13.4,13.45,13.39,13.45,90400.0
2013-07-08 09:30:00,13.52,13.59,13.49,13.59,21200.0,13.52,13.59,13.49,13.59,21200.0
2013-07-08 09:40:00,13.57,13.57,13.44,13.48,19200.0,13.57,13.57,13.44,13.48,19200.0
2013-07-08 09:50:00,13.48,13.49,13.44,13.47,24400.0,13.48,13.49,13.44,13.47,24400.0
2013-07-08 10:00:00,13.48,13.5,13.43,13.44,28400.0,13.48,13.5,13.43,13.44,28400.0
2013-07-08 10:10:00,13.46,13.52,13.43,13.5,30000.0,13.46,13.52,13.43,13.5,30000.0
2013-07-08 10:20:00,13.51,13.55,13.45,13.46,32800.0,13.51,13.55,13.45,13.46,32800.0
2013-07-08 10:30:00,13.47,13.52,13.47,13.47,12400.0,13.47,13.52,13.47,13.47,12400.0
2013-07-08 10:40:00,13.47,13.55,13.46,13.53,36800.0,13.47,13.55,13.46,13.53,36800.0
2013-07-08 10:50:00,13.53,13.56,13.49,13.53,116800.0,13.53,13.56,13.49,13.53,116800.0
2013-07-08 11:00:00,13.53,13.62,13.52,13.59,45200.0,13.53,13.62,13.52,13.59,45200.0
2013-07-08 11:10:00,13.6,13.63,13.55,13.58,44000.0,13.6,13.63,13.55,13.58,44000.0
2013-07-08 11:20:00,13.57,13.57,13.54,13.57,13200.0,13.57,13.57,13.54,13.57,13200.0
2013-07-08 11:30:00,13.56,13.62,13.56,13.62,18000.0,13.56,13.62,13.56,13.62,18000.0
2013-07-08 11:40:00,13.62,13.65,13.62,13.64,16800.0,13.62,13.65,13.62,13.64,16800.0
2013-07-08 11:50:00,13.65,13.65,13.59,13.59,21600.0,13.65,13.65,13.59,13.59,21600.0
2013-07-08 12:00:00,13.59,13.59,13.55,13.56,69600.0,13.59,13.59,13.55,13.56,69600.0
2013-07-08 12:10:00,13.56,13.57,13.55,13.56,13600.0,13.56,13.57,13.55,13.56,13600.0
2013-07-08 12:20:00,13.57,13.57,13.55,13.55,26800.0,13.57,13.57,13.55,13.55,26800.0
2013-07-08 12:30:00,13.55,13.59,13.55,13.59,20800.0,13.55,13.59,13.55,13.59,20800.0
2013-07-08 12:40:00,13.59,13.59,13.56,13.57,12800.0,13.59,13.59,13.56,13.57,12800.0
2013-07-08 12:50:00,13.56,13.57,13.56,13.57,3200.0,13.56,13.57,13.56,13.57,3200.0
2013-07-08 13:00:00,13.57,13.58,13.56,13.56,5200.0,13.57,13.58,13.56,13.56,5200.0
2013-07-08 13:10:00,13.58,13.58,13.55,13.55,7200.0,13.58,13.58,13.55,13.55,7200.0
2013-07-08 13:20:00,13.55,13.56,13.54,13.54,4800.0,13.55,13.56,13.54,13.54,4800.0
2013-07-08 13:30:00,13.53,13.57,13.53,13.56,10000.0,13.53,13.57,13.53,13.56,10000.0
2013-07-08 13:40:00,13.56,13.58,13.54,13.58,10400.0,13.56,13.58,13.54,13.58,10400.0
2013-07-08 13:50:00,13.58,13.59,13.55,13.57,10000.0,13.58,13.59,13.55,13.57,10000.0
2013-07-08 14:00:00,13.56,13.59,13.56,13.58,10000.0,13.56,13.59,13.56,13.58,10000.0
2013-07-08 14:10:00,13.58,13.6,13.57,13.6,9600.0,13.58,13.6,13.57,13.6,9600.0
2013-07-08 14:20:00,13.61,13.61,13.59,13.61,5200.0,13.61,13.61,13.59,13.61,5200.0
2013-07-08 14:30:00,13.62,13.65,13.61,13.64,10000.0,13.62,13.65,13.61,13.64,10000.0
2013-07-08 14:40:00,13.64,13.65,13.63,13.63,7600.0,13.64,13.65,13.63,13.63,7600.0
2013-07-08 14:50:00,13.63,13.66,13.63,13.65,15200.0,13.63,13.66,13.63,13.65,15200.0
2013-07-08 15:00:00,13.64,13.65,13.6,13.63,26400.0,13.64,13.65,13.6,13.63,26400.0
2013-07-08 15:10:00,13.63,13.63,13.59,13.62,23200.0,13.63,13.63,13.59,13.62,23200.0
2013-07-08 15:20:00,13.62,13.62,13.59,13.59,19600.0,13.62,13.62,13.59,13.59,19600.0
2013-07-08 15:30:00,13.6,13.61,13.59,13.61,27600.0,13.6,13.61,13.59,13.61,27600.0
2013-07-08 15:40:00,13.6,13.62,13.6,13.61,41600.0,13.6,13.62,13.6,13.61,41600.0
2013-07-08 15:50:00,13.62,13.63,13.59,13.62,53200.0,13.62,13.63,13.59,13.62,53200.0
2013-07-09 09:30:00,13.7,13.88,13.65,13.86,34400.0,13.7,13.88,13.65,13.86,34400.0
2013-07-09 09:40:00,13.83,13.84,13.75,13.77,37200.0,13.83,13.84,13.75,13.77,37200.0
2013-07-09 09:50:00,13.77,13.84,13.77,13.83,14400.0,13.77,13.84,13.77,13.83,14400.0
2013-07-09 10:00:00,13.83,13.83,13.76,13.76,24400.0,13.83,13.83,13.76,13.76,24400.0
2013-07-09 10:10:00,13.79,13.79,13.69,13.69,39600.0,13.79,13.79,13.69,13.69,39600.0
2013-07-09 10:20:00,13.69,13.72,13.66,13.7,55600.0,13.69,13.72,13.66,13.7,55600.0
2013-07-09 10:30:00,13.7,13.72,13.65,13.72,15600.0,13.7,13.72,13.65,13.72,15600.0
2013-07-09 10:40:00,13.7,13.72,13.67,13.72,22800.0,13.7,13.72,13.67,13.72,22800.0
2013-07-09 10:50:00,13.72,13.75,13.68,13.68,20000.0,13.72,13.75,13.68,13.68,20000.0
2013-07-09 11:00:00,13.68,13.76,13.68,13.74,13200.0,13.68,13.76,13.68,13.74,13200.0
2013-07-09 11:10:00,13.73,13.77,13.72,13.76,25600.0,13.73,13.77,13.72,13.76,25600.0
2013-07-09 11:20:00,13.77,13.77,13.75,13.76,10400.0,13.77,13.77,13.75,13.76,10400.0
2013-07-09 11:30:00,13.76,13.77,13.75,13.77,41600.0,13.76,13.77,13.75,13.77,41600.0
2013-07-09 11:40:00,13.77,13.78,13.74,13.75,34000.0,13.77,13.78,13.74,13.75,34000.0
2013-07-09 11:50:00,13.75,13.75,13.73,13.74,5200.0,13.75,13.75,13.73,13.74,5200.0
2013-07-09 12:00:00,13.73,13.74,13.72,13.73,4800.0,13.73,13.74,13.72,13.73,4800.0
2013-07-09 12:10:00,13.73,13.75,13.72,13.74,27200.0,13.73,13.75,13.72,13.74,27200.0
2013-07-09 12:20:00,13.74,13.79,13.74,13.77,19200.0,13.74,13.79,13.74,13.77,19200.0
2013-07-09 12:30:00,13.77,13.78,13.77,13.77,27600.0,13.77,13.78,13.77,13.77,27600.0
2013-07-09 12:40:00,13.77,13.78,13.75,13.77,24800.0,13.77,13.78,13.75,13.77,24800.0
2013-07-09 12:50:00,13.77,13.79,13.76,13.77,8400.0,13.77,13.79,13.76,13.77,8400.0
2013-07-09 13:00:00,13.79,13.79,13.75,13.77,12800.0,13.79,13.79,13.75,13.77,12800.0
2013-07-09 13:10:00,13.78,13.78,13.75,13.75,19600.0,13.78,13.78,13.75,13.75,19600.0
2013-07-09 13:20:00,13.76,13.76,13.73,13.74,10400.0,13.76,13.76,13.73,13.74,10400.0
2013-07-09 13:30:00,13.74,13.76,13.71,13.74,22000.0,13.74,13.76,13.71,13.74,22000.0
2013-07-09 13:40:00,13.74,13.78,13.72,13.74,24000.0,13.74,13.78,13.72,13.74,24000.0
2013-07-09 13:50:00,13.76,13.8,13.75,13.78,16800.0,13.76,13.8,13.75,13.78,16800.0
2013-07-09 14:00:00,13.78,13.8,13.78,13.78,21600.0,13.78,13.8,13.78,13.78,21600.0
2013-07-09 14:10:00,13.77,13.8,13.77,13.79,6000.0,13.77,13.8,13.77,13.79,6000.0
2013-07-09 14:20:00,13.79,13.79,13.76,13.77,27600.0,13.79,13.79,13.76,13.77,27600.0
2013-07-09 14:30:00,13.77,13.77,13.72,13.73,18000.0,13.77,13.77,13.72,13.73,18000.0
2013-07-09 14:40:00,13.72,13.74,13.72,13.72,9200.0,13.72,13.74,13.72,13.72,9200.0
2013-07-09 14:50:00,13.72,13.72,13.68,13.69,22400.0,13.72,13.72,13.68,13.69,22400.0
2013-07-09 15:00:00,13.68,13.7,13.68,13.7,15200.0,13.68,13.7,13.68,13.7,15200.0
2013-07-09 15:10:00,13.7,13.71,13.69,13.7,42400.0,13.7,13.71,13.69,13.7,42400.0
2013-07-09 15:20:00,13.7,13.7,13.67,13.67,48000.0,13.7,13.7,13.67,13.67,48000.0
2013-07-09 15:30:00,13.67,13.7,13.67,13.69,26000.0,13.67,13.7,13.67,13.69,26000.0
2013-07-09 15:40:00,13.7,13.7,13.59,13.64,164400.0,13.7,13.7,13.59,13.64,164400.0
2013-07-09 15:50:00,13.64,13.67,13.59,13.67,236400.0,13.64,13.67,13.59,13.67,236400.0
2013-07-10 09:30:00,13.69,13.69,13.59,13.61,9600.0,13.69,13.69,13.59,13.61,9600.0
2013-07-10 09:40:00,13.68,13.72,13.66,13.7,7600.0,13.68,13.72,13.66,13.7,7600.0
2013-07-10 09:50:00,13.71,13.74,13.71,13.74,39600.0,13.71,13.74,13.71,13.74,39600.0
2013-07-10 10:00:00,13.72,13.75,13.71,13.72,141600.0,13.72,13.75,13.71,13.72,141600.0
2013-07-10 10:10:00,13.71,13.73,13.71,13.72,44400.0,13.71,13.73,13.71,13.72,44400.0
2013-07-10 10:20:00,13.72,13.72,13.63,13.63,44800.0,13.72,13.72,13.63,13.63,44800.0
2013-07-10 10:30:00,13.61,13.63,13.61,13.62,25200.0,13.61,13.63,13.61,13.62,25200.0
2013-07-10 10:40:00,13.63,13.64,13.57,13.58,46400.0,13.63,13.64,13.57,13.58,46400.0
2013-07-10 10:50:00,13.56,13.57,13.51,13.52,20000.0,13.56,13.57,13.51,13.52,20000.0
2013-07-10 11:00:00,13.52,13.53,13.52,13.52,18800.0,13.52,13.53,13.52,13.52,18800.0
2013-07-10 11:10:00,13.52,13.57,13.52,13.56,22400.0,13.52,13.57,13.52,13.56,22400.0
2013-07-10 11:20:00,13.57,13.58,13.56,13.56,11200.0,13.57,13.58,13.56,13.56,11200.0
2013-07-10 11:30:00,13.53,13.58,13.53,13.57,7600.0,13.53,13.58,13.53,13.57,7600.0
2013-07-10 11:40:00,13.57,13.58,13.56,13.56,4000.0,13.57,13.58,13.56,13.56,4000.0
2013-07-10 11:50:00,13.56,13.57,13.56,13.56,7200.0,13.56,13.57,13.56,13.56,7200.0
2013-07-10 12:00:00,13.57,13.57,13.56,13.57,3600.0,13.57,13.57,13.56,13.57,3600.0
2013-07-10 12:10:00,13.57,13.58,13.56,13.56,4400.0,13.57,13.58,13.56,13.56,4400.0
2013-07-10 12:20:00,13.57,13.57,13.55,13.57,7200.0,13.57,13.57,13.55,13.57,7200.0
2013-07-10 12:30:00,13.56,13.58,13.56,13.58,4800.0,13.56,13.58,13.56,13.58,4800.0
2013-07-10 12:40:00,13.58,13.59,13.57,13.59,11600.0,13.58,13.59,13.57,13.59,11600.0
2013-07-10 12:50:00,13.59,13.61,13.58,13.6,9600.0,13.59,13.61,13.58,13.6,9600.0
2013-07-10 13:00:00,13.6,13.64,13.6,13.64,79600.0,13.6,13.64,13.6,13.64,79600.0
2013-07-10 13:10:00,13.63,13.65,13.62,13.65,20400.0,13.63,13.65,13.62,13.65,20400.0
2013-07-10 13:20:00,13.65,13.67,13.65,13.66,11200.0,13.65,13.67,13.65,13.66,11200.0
2013-07-10 13:30:00,13.66,13.67,13.65,13.65,10000.0,13.66,13.67,13.65,13.65,10000.0
2013-07-10 13:40:00,13.65,13.65,13.61,13.61,25200.0,13.65,13.65,13.61,13.61,25200.0
2013-07-10 13:50:00,13.61,13.62,13.6,13.6,9200.0,13.61,13.62,13.6,13.6,9200.0
2013-07-10 14:00:00,13.6,13.63,13.6,13.61,39600.0,13.6,13.63,13.6,13.61,39600.0
2013-07-10 14:10:00,13.61,13.63,13.61,13.62,40400.0,13.61,13.63,13.61,13.62,40400.0
2013-07-10 14:20:00,13.62,13.63,13.58,13.59,18400.0,13.62,13.63,13.58,13.59,18400.0
2013-07-10 14:30:00,13.59,13.59,13.56,13.57,19200.0,13.59,13.59,13.56,13.57,19200.0
2013-07-10 14:40:00,13.58,13.58,13.56,13.58,31200.0,13.58,13.58,13.56,13.58,31200.0
2013-07-10 14:50:00,13.6,13.65,13.6,13.64,69200.0,13.6,13.65,13.6,13.64,69200.0
2013-07-10 15:00:00,13.65,13.65,13.63,13.63,125600.0,13.65,13.65,13.63,13.63,125600.0
2013-07-10 15:10:00,13.63,13.63,13.62,13.63,43600.0,13.63,13.63,13.62,13.63,43600.0
2013-07-10 15:20:00,13.63,13.64,13.62,13.63,92400.0,13.63,13.64,13.62,13.63,92400.0
2013-07-10 15:30:00,13.63,13.65,13.62,13.63,85600.0,13.63,13.65,13.62,13.63,85600.0
2013-07-10 15:40:00,13.62,13.65,13.6,13.61,88000.0,13.62,13.65,13.6,13.61,88000.0
2013-07-10 15:50:00,13.62,13.65,13.61,13.64,67600.0,13.62,13.65,13.61,13.64,67600.0
2013-07-11 09:30:00,13.77,13.8,13.68,13.79,7600.0,13.77,13.8,13.68,13.79,7600.0
2013-07-11 09:40:00,13.79,13.79,13.7,13.72,7200.0,13.79,13.79,13.7,13.72,7200.0
2013-07-11 09:50:00,13.74,13.76,13.74,13.76,8000.0,13.74,13.76,13.74,13.76,8000.0
2013-07-11 10:00:00,13.75,13.75,13.72,13.75,8400.0,13.75,13.75,13.72,13.75,8400.0
2013-07-11 10:10:00,13.73,13.81,13.73,13.74,15600.0,13.73,13.81,13.73,13.74,15600.0
2013-07-11 10:20:00,13.74,13.79,13.74,13.78,23600.0,13.74,13.79,13.74,13.78,23600.0
2013-07-11 10:30:00,13.78,13.78,13.68,13.69,26400.0,13.78,13.78,13.68,13.69,26400.0
2013-07-11 10:40:00,13.69,13.7,13.67,13.67,34800.0,13.69,13.7,13.67,13.67,34800.0
2013-07-11 10:50:00,13.68,13.73,13.68,13.73,13600.0,13.68,13.73,13.68,13.73,13600.0
2013-07-11 11:00:00,13.74,13.77,13.74,13.75,6000.0,13.74,13.77,13.74,13.75,6000.0
2013-07-11 11:10:00,13.77,13.8,13.77,13.78,9600.0,13.77,13.8,13.77,13.78,9600.0
2013-07-11 11:20:00,13.76,13.77,13.74,13.76,6800.0,13.76,13.77,13.74,13.76,6800.0
2013-07-11 11:30:00,13.75,13.75,13.73,13.73,19200.0,13.75,13.75,13.73,13.73,19200.0
2013-07-11 11:40:00,13.74,13.74,13.71,13.71,9200.0,13.74,13.74,13.71,13.71,9200.0
2013-07-11 11:50:00,13.71,13.73,13.71,13.71,7200.0,13.71,13.73,13.71,13.71,7200.0
2013-07-11 12:00:00,13.73,13.74,13.7,13.71,31600.0,13.73,13.74,13.7,13.71,31600.0
2013-07-11 12:10:00,13.72,13.72,13.69,13.69,18400.0,13.72,13.72,13.69,13.69,18400.0
2013-07-11 12:20:00,13.69,13.7,13.65,13.65,42800.0,13.69,13.7,13.65,13.65,42800.0
2013-07-11 12:30:00,13.66,13.67,13.63,13.66,39200.0,13.66,13.67,13.63,13.66,39200.0
2013-07-11 12:40:00,13.65,13.67,13.64,13.65,31200.0,13.65,13.67,13.64,13.65,31200.0
2013-07-11 12:50:00,13.67,13.67,13.62,13.63,23600.0,13.67,13.67,13.62,13.63,23600.0
2013-07-11 13:00:00,13.63,13.65,13.61,13.61,25200.0,13.63,13.65,13.61,13.61,25200.0
2013-07-11 13:10:00,13.61,13.62,13.6,13.6,26000.0,13.61,13.62,13.6,13.6,26000.0
2013-07-11 13:20:00,13.6,13.63,13.6,13.62,15200.0,13.6,13.63,13.6,13.62,15200.0
2013-07-11 13:30:00,13.62,13.62,13.59,13.59,16800.0,13.62,13.62,13.59,13.59,16800.0
2013-07-11 13:40:00,13.6,13.63,13.6,13.6,23200.0,13.6,13.63,13.6,13.6,23200.0
2013-07-11 13:50:00,13.6,13.62,13.6,13.61,20000.0,13.6,13.62,13.6,13.61,20000.0
2013-07-11 14:00:00,13.62,13.62,13.6,13.61,50400.0,13.62,13.62,13.6,13.61,50400.0
2013-07-11 14:10:00,13.62,13.62,13.57,13.58,41600.0,13.62,13.62,13.57,13.58,41600.0
2013-07-11 14:20:00,13.59,13.62,13.57,13.58,27600.0,13.59,13.62,13.57,13.58,27600.0
2013-07-11 14:30:00,13.59,13.62,13.59,13.59,18800.0,13.59,13.62,13.59,13.59,18800.0
2013-07-11 14:40:00,13.6,13.62,13.59,13.61,12400.0,13.6,13.62,13.59,13.61,12400.0
2013-07-11 14:50:00,13.62,13.63,13.61,13.61,13200.0,13.62,13.63,13.61,13.61,13200.0
2013-07-11 15:00:00,13.61,13.65,13.61,13.63,18800.0,13.61,13.65,13.61,13.63,18800.0
2013-07-11 15:10:00,13.63,13.65,13.63,13.65,54000.0,13.63,13.65,13.63,13.65,54000.0
2013-07-11 15:20:00,13.65,13.67,13.64,13.67,23200.0,13.65,13.67,13.64,13.67,23200.0
2013-07-11 15:30:00,13.66,13.66,13.64,13.64,24000.0,13.66,13.66,13.64,13.64,24000.0
2013-07-11 15:40:00,13.65,13.67,13.64,13.67,37600.0,13.65,13.67,13.64,13.67,37600.0
2013-07-11 15:50:00,13.67,13.68,13.64,13.64,117600.0,13.67,13.68,13.64,13.64,117600.0
2013-07-12 09:30:00,13.66,13.75,13.61,13.65,25200.0,13.66,13.75,13.61,13.65,25200.0
2013-07-12 09:40:00,13.65,13.65,13.6,13.63,5600.0,13.65,13.65,13.6,13.63,5600.0
2013-07-12 09:50:00,13.64,13.64,13.58,13.61,11200.0,13.64,13.64,13.58,13.61,11200.0
2013-07-12 10:00:00,13.61,13.68,13.61,13.62,12000.0,13.61,13.68,13.61,13.62,12000.0
2013-07-12 10:10:00,13.62,13.66,13.62,13.63,30400.0,13.62,13.66,13.62,13.63,30400.0
2013-07-12 10:20:00,13.63,13.67,13.63,13.67,12400.0,13.63,13.67,13.63,13.67,12400.0
2013-07-12 10:30:00,13.67,13.71,13.66,13.71,64000.0,13.67,13.71,13.66,13.71,64000.0
2013-07-12 10:40:00,13.71,13.74,13.71,13.72,25600.0,13.71,13.74,13.71,13.72,25600.0
2013-07-12 10:50:00,13.72,13.72,13.7,13.71,7600.0,13.72,13.72,13.7,13.71,7600.0
2013-07-12 11:00:00,13.72,13.72,13.7,13.7,37200.0,13.72,13.72,13.7,13.7,37200.0
2013-07-12 11:10:00,13.7,13.71,13.69,13.7,38800.0,13.7,13.71,13.69,13.7,38800.0
2013-07-12 11:20:00,13.71,13.71,13.7,13.7,4800.0,13.71,13.71,13.7,13.7,4800.0
2013-07-12 11:30:00,13.71,13.72,13.7,13.71,25200.0,13.71,13.72,13.7,13.71,25200.0
2013-07-12 11:40:00,13.71,13.71,13.7,13.7,2400.0,13.71,13.71,13.7,13.7,2400.0
2013-07-12 11:50:00,13.71,13.71,13.67,13.68,18400.0,13.71,13.71,13.67,13.68,18400.0
2013-07-12 12:00:00,13.69,13.71,13.69,13.71,6000.0,13.69,13.71,13.69,13.71,6000.0
2013-07-12 12:10:00,13.71,13.73,13.7,13.72,32800.0,13.71,13.73,13.7,13.72,32800.0
2013-07-12 12:20:00,13.71,13.74,13.7,13.72,32800.0,13.71,13.74,13.7,13.72,32800.0
2013-07-12 12:30:00,13.72,13.74,13.7,13.71,14800.0,13.72,13.74,13.7,13.71,14800.0
2013-07-12 12:40:00,13.71,13.71,13.7,13.71,8000.0,13.71,13.71,13.7,13.71,8000.0
2013-07-12 12:50:00,13.71,13.71,13.69,13.7,14000.0,13.71,13.71,13.69,13.7,14000.0
2013-07-12 13:00:00,13.69,13.69,13.67,13.69,8000.0,13.69,13.69,13.67,13.69,8000.0
2013-07-12 13:10:00,13.68,13.68,13.65,13.65,6400.0,13.68,13.68,13.65,13.65,6400.0
2013-07-12 13:20:00,13.65,13.67,13.64,13.65,31200.0,13.65,13.67,13.64,13.65,31200.0
2013-07-12 13:30:00,13.65,13.66,13.64,13.66,16000.0,13.65,13.66,13.64,13.66,16000.0
2013-07-12 13:40:00,13.64,13.68,13.64,13.68,24400.0,13.64,13.68,13.64,13.68,24400.0
2013-07-12 13:50:00,13.69,13.7,13.67,13.68,12400.0,13.69,13.7,13.67,13.68,12400.0
2013-07-12 14:00:00,13.65,13.66,13.64,13.65,8800.0,13.65,13.66,13.64,13.65,8800.0
2013-07-12 14:10:00,13.65,13.65,13.62,13.62,10400.0,13.65,13.65,13.62,13.62,10400.0
2013-07-12 14:20:00,13.62,13.63,13.62,13.63,10800.0,13.62,13.63,13.62,13.63,10800.0
2013-07-12 14:30:00,13.63,13.63,13.62,13.63,17200.0,13.63,13.63,13.62,13.63,17200.0
2013-07-12 14:40:00,13.63,13.64,13.62,13.62,8400.0,13.63,13.64,13.62,13.62,8400.0
2013-07-12 14:50:00,13.62,13.64,13.62,13.63,16400.0,13.62,13.64,13.62,13.63,16400.0
2013-07-12 15:00:00,13.63,13.64,13.6,13.62,36000.0,13.63,13.64,13.6,13.62,36000.0
2013-07-12 15:10:00,13.63,13.64,13.63,13.64,24400.0,13.63,13.64,13.63,13.64,24400.0
2013-07-12 15:20:00,13.64,13.65,13.63,13.65,29200.0,13.64,13.65,13.63,13.65,29200.0
2013-07-12 15:30:00,13.64,13.64,13.6,13.61,34800.0,13.64,13.64,13.6,13.61,34800.0
2013-07-12 15:40:00,13.6,13.66,13.6,13.65,89200.0,13.6,13.66,13.6,13.65,89200.0
2013-07-12 15:50:00,13.65,13.65,13.6,13.6,152000.0,13.65,13.65,13.6,13.6,152000.0
2013-07-15 09:30:00,13.59,13.69,13.53,13.53,28400.0,13.59,13.69,13.53,13.53,28400.0
2013-07-15 09:40:00,13.56,13.66,13.54,13.6,377600.0,13.56,13.66,13.54,13.6,377600.0
2013-07-15 09:50:00,13.6,13.68,13.6,13.64,29200.0,13.6,13.68,13.6,13.64,29200.0
2013-07-15 10:00:00,13.65,13.7,13.63,13.7,24400.0,13.65,13.7,13.63,13.7,24400.0
2013-07-15 10:10:00,13.71,13.77,13.64,13.64,227600.0,13.71,13.77,13.64,13.64,227600.0
2013-07-15 10:20:00,13.65,13.71,13.65,13.68,38400.0,13.65,13.71,13.65,13.68,38400.0
2013-07-15 10:30:00,13.68,13.78,13.68,13.73,204000.0,13.68,13.78,13.68,13.73,204000.0
2013-07-15 10:40:00,13.72,13.83,13.72,13.83,322000.0,13.72,13.83,13.72,13.83,322000.0
2013-07-15 10:50:00,13.83,13.83,13.78,13.79,542800.0,13.83,13.83,13.78,13.79,542800.0
2013-07-15 11:00:00,13.79,13.86,13.79,13.79,351200.0,13.79,13.86,13.79,13.79,351200.0
2013-07-15 11:10:00,13.8,13.84,13.79,13.82,128000.0,13.8,13.84,13.79,13.82,128000.0
2013-07-15 11:20:00,13.81,13.86,13.78,13.86,131200.0,13.81,13.86,13.78,13.86,131200.0
2013-07-15 11:30:00,13.86,13.94,13.86,13.89,43200.0,13.86,13.94,13.86,13.89,43200.0
2013-07-15 11:40:00,13.9,13.9,13.81,13.81,213200.0,13.9,13.9,13.81,13.81,213200.0
2013-07-15 11:50:00,13.8,13.84,13.77,13.82,125600.0,13.8,13.84,13.77,13.82,125600.0
2013-07-15 12:00:00,13.83,13.86,13.83,13.85,24400.0,13.83,13.86,13.83,13.85,24400.0
2013-07-15 12:10:00,13.86,13.88,13.85,13.87,28000.0,13.86,13.88,13.85,13.87,28000.0
2013-07-15 12:20:00,13.87,13.88,13.84,13.87,80800.0,13.87,13.88,13.84,13.87,80800.0
2013-07-15 12:30:00,13.87,13.88,13.86,13.86,37600.0,13.87,13.88,13.86,13.86,37600.0
2013-07-15 12:40:00,13.87,13.88,13.82,13.82,94400.0,13.87,13.88,13.82,13.82,94400.0
2013-07-15 12:50:00,13.83,13.85,13.77,13.8,117200.0,13.83,13.85,13.77,13.8,117200.0
2013-07-15 13:00:00,13.81,13.83,13.74,13.78,138400.0,13.81,13.83,13.74,13.78,138400.0
2013-07-15 13:10:00,13.79,13.8,13.71,13.72,47600.0,13.79,13.8,13.71,13.72,47600.0
2013-07-15 13:20:00,13.74,13.74,13.67,13.68,60400.0,13.74,13.74,13.67,13.68,60400.0
2013-07-15 13:30:00,13.69,13.71,13.68,13.71,16400.0,13.69,13.71,13.68,13.71,16400.0
2013-07-15 13:40:00,13.72,13.76,13.71,13.72,30400.0,13.72,13.76,13.71,13.72,30400.0
2013-07-15 13:50:00,13.72,13.74,13.72,13.73,7200.0,13.72,13.74,13.72,13.73,7200.0
2013-07-15 14:00:00,13.74,13.77,13.74,13.77,6800.0,13.74,13.77,13.74,13.77,6800.0
2013-07-15 14:10:00,13.76,13.8,13.76,13.8,12800.0,13.76,13.8,13.76,13.8,12800.0
2013-07-15 14:20:00,13.8,13.8,13.79,13.8,15200.0,13.8,13.8,13.79,13.8,15200.0
2013-07-15 14:30:00,13.79,13.81,13.77,13.81,13600.0,13.79,13.81,13.77,13.81,13600.0
2013-07-15 14:40:00,13.81,13.84,13.81,13.83,12800.0,13.81,13.84,13.81,13.83,12800.0
2013-07-15 14:50:00,13.83,13.83,13.76,13.76,18000.0,13.83,13.83,13.76,13.76,18000.0
2013-07-15 15:00:00,13.76,13.8,13.76,13.79,16800.0,13.76,13.8,13.76,13.79,16800.0
2013-07-15 15:10:00,13.79,13.8,13.73,13.73,25600.0,13.79,13.8,13.73,13.73,25600.0
2013-07-15 15:20:00,13.73,13.74,13.72,13.73,17600.0,13.73,13.74,13.72,13.73,17600.0
2013-07-15 15:30:00,13.72,13.74,13.72,13.73,18000.0,13.72,13.74,13.72,13.73,18000.0
2013-07-15 15:40:00,13.73,13.76,13.73,13.75,32000.0,13.73,13.76,13.73,13.75,32000.0
2013-07-15 15:50:00,13.75,13.76,13.73,13.74,87600.0,13.75,13.76,13.73,13.74,87600.0
2013-07-16 09:30:00,13.72,13.81,13.71,13.77,148000.0,13.72,13.81,13.71,13.77,148000.0
2013-07-16 09:40:00,13.77,13.77,13.65,13.65,12400.0,13.77,13.77,13.65,13.65,12400.0
2013-07-16 09:50:00,13.65,13.73,13.52,13.63,238400.0,13.65,13.73,13.52,13.63,238400.0
2013-07-16 10:00:00,13.6,13.69,13.6,13.68,6400.0,13.6,13.69,13.6,13.68,6400.0
2013-07-16 10:10:00,13.69,13.75,13.67,13.71,34000.0,13.69,13.75,13.67,13.71,34000.0
2013-07-16 10:20:00,13.74,13.79,13.72,13.77,265200.0,13.74,13.79,13.72,13.77,265200.0
2013-07-16 10:30:00,13.77,13.84,13.77,13.84,10400.0,13.77,13.84,13.77,13.84,10400.0
2013-07-16 10:40:00,13.86,13.88,13.78,13.8,42800.0,13.86,13.88,13.78,13.8,42800.0
2013-07-16 10:50:00,13.76,13.8,13.74,13.74,14400.0,13.76,13.8,13.74,13.74,14400.0
2013-07-16 11:00:00,13.74,13.88,13.74,13.8,227200.0,13.74,13.88,13.74,13.8,227200.0
2013-07-16 11:10:00,13.78,13.78,13.7,13.73,225200.0,13.78,13.78,13.7,13.73,225200.0
2013-07-16 11:20:00,13.72,13.74,13.7,13.72,178000.0,13.72,13.74,13.7,13.72,178000.0
2013-07-16 11:30:00,13.72,13.75,13.67,13.69,127200.0,13.72,13.75,13.67,13.69,127200.0
2013-07-16 11:40:00,13.71,13.8,13.71,13.8,18000.0,13.71,13.8,13.71,13.8,18000.0
2013-07-16 11:50:00,13.8,13.81,13.79,13.8,4400.0,13.8,13.81,13.79,13.8,4400.0
2013-07-16 12:00:00,13.81,13.84,13.81,13.83,6000.0,13.81,13.84,13.81,13.83,6000.0
2013-07-16 12:10:00,13.83,13.86,13.83,13.85,8800.0,13.83,13.86,13.83,13.85,8800.0
2013-07-16 12:20:00,13.84,13.85,13.83,13.84,7200.0,13.84,13.85,13.83,13.84,7200.0
2013-07-16 12:30:00,13.85,13.86,13.83,13.83,10800.0,13.85,13.86,13.83,13.83,10800.0
2013-07-16 12:40:00,13.83,13.84,13.81,13.82,11200.0,13.83,13.84,13.81,13.82,11200.0
2013-07-16 12:50:00,13.83,13.84,13.82,13.82,7600.0,13.83,13.84,13.82,13.82,7600.0
2013-07-16 13:00:00,13.81,13.82,13.8,13.82,5200.0,13.81,13.82,13.8,13.82,5200.0
2013-07-16 13:10:00,13.82,13.82,13.78,13.78,4000.0,13.82,13.82,13.78,13.78,4000.0
2013-07-16 13:20:00,13.78,13.78,13.73,13.73,11200.0,13.78,13.78,13.73,13.73,11200.0
2013-07-16 13:30:00,13.73,13.77,13.72,13.75,4000.0,13.73,13.77,13.72,13.75,4000.0
2013-07-16 13:40:00,13.77,13.79,13.76,13.77,58000.0,13.77,13.79,13.76,13.77,58000.0
2013-07-16 13:50:00,13.76,13.76,13.75,13.75,4000.0,13.76,13.76,13.75,13.75,4000.0
2013-07-16 14:00:00,13.75,13.78,13.75,13.78,34000.0,13.75,13.78,13.75,13.78,34000.0
2013-07-16 14:10:00,13.79,13.85,13.79,13.83,22000.0,13.79,13.85,13.79,13.83,22000.0
2013-07-16 14:20:00,13.8,13.84,13.8,13.83,26000.0,13.8,13.84,13.8,13.83,26000.0
2013-07-16 14:30:00,13.83,13.85,13.81,13.83,26800.0,13.83,13.85,13.81,13.83,26800.0
2013-07-16 14:40:00,13.82,13.83,13.82,13.83,11600.0,13.82,13.83,13.82,13.83,11600.0
2013-07-16 14:50:00,13.83,13.84,13.82,13.84,10400.0,13.83,13.84,13.82,13.84,10400.0
2013-07-16 15:00:00,13.83,13.83,13.81,13.83,24000.0,13.83,13.83,13.81,13.83,24000.0
2013-07-16 15:10:00,13.83,13.84,13.81,13.81,35200.0,13.83,13.84,13.81,13.81,35200.0
2013-07-16 15:20:00,13.81,13.81,13.77,13.78,20000.0,13.81,13.81,13.77,13.78,20000.0
2013-07-16 15:30:00,13.78,13.79,13.78,13.79,24000.0,13.78,13.79,13.78,13.79,24000.0
2013-07-16 15:40:00,13.78,13.84,13.77,13.83,65600.0,13.78,13.84,13.77,13.83,65600.0
2013-07-16 15:50:00,13.84,13.86,13.82,13.85,178800.0,13.84,13.86,13.82,13.85,178800.0
2013-07-17 09:30:00,13.86,13.93,13.8,13.8,34400.0,13.86,13.93,13.8,13.8,34400.0
2013-07-17 09:40:00,13.81,13.81,13.69,13.7,152400.0,13.81,13.81,13.69,13.7,152400.0
2013-07-17 09:50:00,13.69,13.74,13.66,13.72,109200.0,13.69,13.74,13.66,13.72,109200.0
2013-07-17 10:00:00,13.72,13.84,13.72,13.84,51600.0,13.72,13.84,13.72,13.84,51600.0
2013-07-17 10:10:00,13.84,13.84,13.8,13.82,9600.0,13.84,13.84,13.8,13.82,9600.0
2013-07-17 10:20:00,13.81,13.81,13.78,13.8,34800.0,13.81,13.81,13.78,13.8,34800.0
2013-07-17 10:30:00,13.79,13.89,13.79,13.83,106400.0,13.79,13.89,13.79,13.83,106400.0
2013-07-17 10:40:00,13.83,13.83,13.78,13.81,12800.0,13.83,13.83,13.78,13.81,12800.0
2013-07-17 10:50:00,13.81,13.85,13.8,13.81,115200.0,13.81,13.85,13.8,13.81,115200.0
2013-07-17 11:00:00,13.85,13.88,13.84,13.88,53600.0,13.85,13.88,13.84,13.88,53600.0
2013-07-17 11:10:00,13.89,13.92,13.88,13.92,38800.0,13.89,13.92,13.88,13.92,38800.0
2013-07-17 11:20:00,13.9,13.9,13.86,13.87,17200.0,13.9,13.9,13.86,13.87,17200.0
2013-07-17 11:30:00,13.86,13.88,13.81,13.83,102000.0,13.86,13.88,13.81,13.83,102000.0
2013-07-17 11:40:00,13.82,13.86,13.81,13.82,50800.0,13.82,13.86,13.81,13.82,50800.0
2013-07-17 11:50:00,13.83,13.83,13.81,13.82,18000.0,13.83,13.83,13.81,13.82,18000.0
2013-07-17 12:00:00,13.84,13.84,13.81,13.84,12800.0,13.84,13.84,13.81,13.84,12800.0
2013-07-17 12:10:00,13.82,13.85,13.82,13.84,7200.0,13.82,13.85,13.82,13.84,7200.0
2013-07-17 12:20:00,13.85,13.87,13.82,13.84,111600.0,13.85,13.87,13.82,13.84,111600.0
2013-07-17 12:30:00,13.83,13.86,13.83,13.86,18000.0,13.83,13.86,13.83,13.86,18000.0
2013-07-17 12:40:00,13.88,13.89,13.84,13.84,9200.0,13.88,13.89,13.84,13.84,9200.0
2013-07-17 12:50:00,13.85,13.86,13.82,13.82,6000.0,13.85,13.86,13.82,13.82,6000.0
2013-07-17 13:00:00,13.82,13.86,13.82,13.85,12400.0,13.82,13.86,13.82,13.85,12400.0
2013-07-17 13:10:00,13.85,13.88,13.85,13.85,4400.0,13.85,13.88,13.85,13.85,4400.0
2013-07-17 13:20:00,13.87,13.87,13.85,13.86,12000.0,13.87,13.87,13.85,13.86,12000.0
2013-07-17 13:30:00,13.85,13.87,13.84,13.87,11600.0,13.85,13.87,13.84,13.87,11600.0
2013-07-17 13:40:00,13.88,13.88,13.86,13.88,18800.0,13.88,13.88,13.86,13.88,18800.0
2013-07-17 13:50:00,13.88,13.88,13.86,13.87,11200.0,13.88,13.88,13.86,13.87,11200.0
2013-07-17 14:00:00,13.87,13.87,13.86,13.86,8800.0,13.87,13.87,13.86,13.86,8800.0
2013-07-17 14:10:00,13.85,13.86,13.84,13.85,5200.0,13.85,13.86,13.84,13.85,5200.0
2013-07-17 14:20:00,13.86,13.89,13.86,13.88,10000.0,13.86,13.89,13.86,13.88,10000.0
2013-07-17 14:30:00,13.88,13.88,13.82,13.82,31600.0,13.88,13.88,13.82,13.82,31600.0
2013-07-17 14:40:00,13.82,13.82,13.78,13.78,13200.0,13.82,13.82,13.78,13.78,13200.0
2013-07-17 14:50:00,13.77,13.81,13.77,13.81,12000.0,13.77,13.81,13.77,13.81,12000.0
2013-07-17 15:00:00,13.81,13.85,13.8,13.81,18000.0,13.81,13.85,13.8,13.81,18000.0
2013-07-17 15:10:00,13.81,13.82,13.81,13.81,16000.0,13.81,13.82,13.81,13.81,16000.0
2013-07-17 15:20:00,13.81,13.82,13.77,13.81,29600.0,13.81,13.82,13.77,13.81,29600.0
2013-07-17 15:30:00,13.83,13.83,13.78,13.78,16800.0,13.83,13.83,13.78,13.78,16800.0
2013-07-17 15:40:00,13.78,13.81,13.78,13.8,17200.0,13.78,13.81,13.78,13.8,17200.0
2013-07-17 15:50:00,13.8,13.8,13.77,13.78,57600.0,13.8,13.8,13.77,13.78,57600.0
2013-07-18 09:30:00,13.85,14.02,13.8,14.01,49600.0,13.85,14.02,13.8,14.01,49600.0
2013-07-18 09:40:00,14.03,14.08,13.93,14.04,237200.0,14.03,14.08,13.93,14.04,237200.0
2013-07-18 09:50:00,14.01,14.02,13.96,13.96,21200.0,14.01,14.02,13.96,13.96,21200.0
2013-07-18 10:00:00,13.96,14.03,13.96,14.01,16000.0,13.96,14.03,13.96,14.01,16000.0
2013-07-18 10:10:00,14.01,14.03,13.99,14.0,46400.0,14.01,14.03,13.99,14.0,46400.0
2013-07-18 10:20:00,14.01,14.05,14.0,14.0,41200.0,14.01,14.05,14.0,14.0,41200.0
2013-07-18 10:30:00,14.0,14.11,13.95,14.11,60800.0,14.0,14.11,13.95,14.11,60800.0
2013-07-18 10:40:00,14.11,14.11,13.91,13.97,221600.0,14.11,14.11,13.91,13.97,221600.0
2013-07-18 10:50:00,13.95,13.96,13.88,13.91,86800.0,13.95,13.96,13.88,13.91,86800.0
2013-07-18 11:00:00,13.92,13.92,13.86,13.86,45200.0,13.92,13.92,13.86,13.86,45200.0
2013-07-18 11:10:00,13.86,13.89,13.86,13.89,15200.0,13.86,13.89,13.86,13.89,15200.0
2013-07-18 11:20:00,13.89,13.89,13.86,13.88,12000.0,13.89,13.89,13.86,13.88,12000.0
2013-07-18 11:30:00,13.89,13.92,13.89,13.91,19600.0,13.89,13.92,13.89,13.91,19600.0
2013-07-18 11:40:00,13.9,13.91,13.87,13.87,16400.0,13.9,13.91,13.87,13.87,16400.0
2013-07-18 11:50:00,13.86,13.88,13.86,13.88,14800.0,13.86,13.88,13.86,13.88,14800.0
2013-07-18 12:00:00,13.88,13.88,13.87,13.88,20400.0,13.88,13.88,13.87,13.88,20400.0
2013-07-18 12:10:00,13.88,13.88,13.85,13.86,12000.0,13.88,13.88,13.85,13.86,12000.0
2013-07-18 12:20:00,13.85,13.86,13.81,13.81,16800.0,13.85,13.86,13.81,13.81,16800.0
2013-07-18 12:30:00,13.81,13.84,13.81,13.81,45600.0,13.81,13.84,13.81,13.81,45600.0
2013-07-18 12:40:00,13.8,13.84,13.8,13.84,28000.0,13.8,13.84,13.8,13.84,28000.0
2013-07-18 12:50:00,13.84,13.85,13.82,13.83,49200.0,13.84,13.85,13.82,13.83,49200.0
2013-07-18 13:00:00,13.83,13.85,13.81,13.81,32800.0,13.83,13.85,13.81,13.81,32800.0
2013-07-18 13:10:00,13.81,13.81,13.8,13.81,12000.0,13.81,13.81,13.8,13.81,12000.0
2013-07-18 13:20:00,13.81,13.83,13.81,13.81,23600.0,13.81,13.83,13.81,13.81,23600.0
2013-07-18 13:30:00,13.82,13.83,13.8,13.82,47200.0,13.82,13.83,13.8,13.82,47200.0
2013-07-18 13:40:00,13.82,13.83,13.82,13.82,36000.0,13.82,13.83,13.82,13.82,36000.0
2013-07-18 13:50:00,13.82,13.83,13.81,13.82,33200.0,13.82,13.83,13.81,13.82,33200.0
2013-07-18 14:00:00,13.82,13.82,13.79,13.8,26800.0,13.82,13.82,13.79,13.8,26800.0
2013-07-18 14:10:00,13.8,13.82,13.79,13.79,39600.0,13.8,13.82,13.79,13.79,39600.0
2013-07-18 14:20:00,13.8,13.85,13.8,13.85,70800.0,13.8,13.85,13.8,13.85,70800.0
2013-07-18 14:30:00,13.86,13.87,13.84,13.85,34400.0,13.86,13.87,13.84,13.85,34400.0
2013-07-18 14:40:00,13.86,13.88,13.85,13.87,28000.0,13.86,13.88,13.85,13.87,28000.0
2013-07-18 14:50:00,13.86,13.89,13.86,13.89,6800.0,13.86,13.89,13.86,13.89,6800.0
2013-07-18 15:00:00,13.88,13.9,13.88,13.89,7200.0,13.88,13.9,13.88,13.89,7200.0
2013-07-18 15:10:00,13.9,13.9,13.87,13.88,13200.0,13.9,13.9,13.87,13.88,13200.0
2013-07-18 15:20:00,13.88,13.9,13.84,13.85,24400.0,13.88,13.9,13.84,13.85,24400.0
2013-07-18 15:30:00,13.85,13.86,13.82,13.84,44800.0,13.85,13.86,13.82,13.84,44800.0
2013-07-18 15:40:00,13.83,13.83,13.78,13.81,86400.0,13.83,13.83,13.78,13.81,86400.0
2013-07-18 15:50:00,13.82,13.82,13.77,13.81,146800.0,13.82,13.82,13.77,13.81,146800.0
2013-07-19 09:30:00,13.73,13.73,13.6,13.68,130400.0,13.73,13.73,13.6,13.68,130400.0
2013-07-19 09:40:00,13.63,13.67,13.6,13.6,32800.0,13.63,13.67,13.6,13.6,32800.0
2013-07-19 09:50:00,13.61,13.71,13.6,13.69,9600.0,13.61,13.71,13.6,13.69,9600.0
2013-07-19 10:00:00,13.71,13.81,13.7,13.71,129200.0,13.71,13.81,13.7,13.71,129200.0
2013-07-19 10:10:00,13.71,13.75,13.7,13.7,18000.0,13.71,13.75,13.7,13.7,18000.0
2013-07-19 10:20:00,13.71,13.76,13.71,13.73,7600.0,13.71,13.76,13.71,13.73,7600.0
2013-07-19 10:30:00,13.74,13.86,13.74,13.85,12800.0,13.74,13.86,13.74,13.85,12800.0
2013-07-19 10:40:00,13.85,13.87,13.83,13.84,16400.0,13.85,13.87,13.83,13.84,16400.0
2013-07-19 10:50:00,13.83,13.85,13.81,13.84,16800.0,13.83,13.85,13.81,13.84,16800.0
2013-07-19 11:00:00,13.83,13.85,13.82,13.84,11600.0,13.83,13.85,13.82,13.84,11600.0
2013-07-19 11:10:00,13.85,13.86,13.83,13.83,10800.0,13.85,13.86,13.83,13.83,10800.0
2013-07-19 11:20:00,13.84,13.86,13.83,13.84,15600.0,13.84,13.86,13.83,13.84,15600.0
2013-07-19 11:30:00,13.84,13.87,13.84,13.85,7200.0,13.84,13.87,13.84,13.85,7200.0
2013-07-19 11:40:00,13.84,13.89,13.83,13.88,16800.0,13.84,13.89,13.83,13.88,16800.0
2013-07-19 11:50:00,13.87,13.88,13.82,13.87,45600.0,13.87,13.88,13.82,13.87,45600.0
2013-07-19 12:00:00,13.87,13.88,13.84,13.87,32000.0,13.87,13.88,13.84,13.87,32000.0
2013-07-19 12:10:00,13.87,13.87,13.8,13.8,21200.0,13.87,13.87,13.8,13.8,21200.0
2013-07-19 12:20:00,13.82,13.83,13.81,13.83,2800.0,13.82,13.83,13.81,13.83,2800.0
2013-07-19 12:30:00,13.83,13.85,13.83,13.85,5600.0,13.83,13.85,13.83,13.85,5600.0
2013-07-19 12:40:00,13.85,13.85,13.81,13.81,13600.0,13.85,13.85,13.81,13.81,13600.0
2013-07-19 12:50:00,13.82,13.83,13.82,13.83,6400.0,13.82,13.83,13.82,13.83,6400.0
2013-07-19 13:00:00,13.82,13.82,13.81,13.82,14000.0,13.82,13.82,13.81,13.82,14000.0
2013-07-19 13:10:00,13.83,13.86,13.82,13.82,23600.0,13.83,13.86,13.82,13.82,23600.0
2013-07-19 13:20:00,13.83,13.85,13.8,13.8,56800.0,13.83,13.85,13.8,13.8,56800.0
2013-07-19 13:30:00,13.81,13.86,13.81,13.85,16800.0,13.81,13.86,13.81,13.85,16800.0
2013-07-19 13:40:00,13.86,13.87,13.86,13.87,6800.0,13.86,13.87,13.86,13.87,6800.0
2013-07-19 13:50:00,13.87,13.87,13.86,13.87,13600.0,13.87,13.87,13.86,13.87,13600.0
2013-07-19 14:00:00,13.88,13.91,13.88,13.91,8800.0,13.88,13.91,13.88,13.91,8800.0
2013-07-19 14:10:00,13.9,13.92,13.84,13.84,38400.0,13.9,13.92,13.84,13.84,38400.0
2013-07-19 14:20:00,13.86,13.86,13.82,13.85,12400.0,13.86,13.86,13.82,13.85,12400.0
2013-07-19 14:30:00,13.85,13.86,13.83,13.83,8000.0,13.85,13.86,13.83,13.83,8000.0
2013-07-19 14:40:00,13.83,13.85,13.83,13.84,6000.0,13.83,13.85,13.83,13.84,6000.0
2013-07-19 14:50:00,13.84,13.85,13.82,13.83,20400.0,13.84,13.85,13.82,13.83,20400.0
2013-07-19 15:00:00,13.84,13.87,13.84,13.87,10800.0,13.84,13.87,13.84,13.87,10800.0
2013-07-19 15:10:00,13.86,13.87,13.84,13.84,30400.0,13.86,13.87,13.84,13.84,30400.0
2013-07-19 15:20:00,13.84,13.86,13.84,13.85,33600.0,13.84,13.86,13.84,13.85,33600.0
2013-07-19 15:30:00,13.84,13.86,13.84,13.85,24800.0,13.84,13.86,13.84,13.85,24800.0
2013-07-19 15:40:00,13.85,13.89,13.85,13.88,45200.0,13.85,13.89,13.85,13.88,45200.0
2013-07-19 15:50:00,13.87,13.88,13.86,13.87,52400.0,13.87,13.88,13.86,13.87,52400.0
2013-07-22 09:30:00,13.85,13.95,13.82,13.9,24000.0,13.85,13.95,13.82,13.9,24000.0
2013-07-22 09:40:00,13.88,13.88,13.81,13.85,16400.0,13.88,13.88,13.81,13.85,16400.0
2013-07-22 09:50:00,13.85,13.9,13.84,13.85,12800.0,13.85,13.9,13.84,13.85,12800.0
2013-07-22 10:00:00,13.83,13.83,13.81,13.81,24400.0,13.83,13.83,13.81,13.81,24400.0
2013-07-22 10:10:00,13.81,13.86,13.81,13.83,43600.0,13.81,13.86,13.81,13.83,43600.0
2013-07-22 10:20:00,13.82,13.83,13.82,13.83,9200.0,13.82,13.83,13.82,13.83,9200.0
2013-07-22 10:30:00,13.81,13.86,13.81,13.84,9200.0,13.81,13.86,13.81,13.84,9200.0
2013-07-22 10:40:00,13.84,13.92,13.83,13.92,16800.0,13.84,13.92,13.83,13.92,16800.0
2013-07-22 10:50:00,13.93,13.95,13.92,13.92,10000.0,13.93,13.95,13.92,13.92,10000.0
2013-07-22 11:00:00,13.93,13.98,13.93,13.98,4000.0,13.93,13.98,13.93,13.98,4000.0
2013-07-22 11:10:00,13.97,13.97,13.95,13.97,4800.0,13.97,13.97,13.95,13.97,4800.0
2013-07-22 11:20:00,13.96,13.99,13.95,13.95,6000.0,13.96,13.99,13.95,13.95,6000.0
2013-07-22 11:30:00,13.98,14.01,13.98,14.0,14400.0,13.98,14.01,13.98,14.0,14400.0
2013-07-22 11:40:00,13.99,14.01,13.98,13.99,35600.0,13.99,14.01,13.98,13.99,35600.0
2013-07-22 11:50:00,13.99,14.01,13.97,14.01,5200.0,13.99,14.01,13.97,14.01,5200.0
2013-07-22 12:00:00,13.99,14.01,13.99,13.99,34000.0,13.99,14.01,13.99,13.99,34000.0
2013-07-22 12:10:00,14.0,14.02,14.0,14.01,6800.0,14.0,14.02,14.0,14.01,6800.0
2013-07-22 12:20:00,14.03,14.03,13.99,14.0,14400.0,14.03,14.03,13.99,14.0,14400.0
2013-07-22 12:30:00,13.99,14.02,13.98,14.0,23200.0,13.99,14.02,13.98,14.0,23200.0
2013-07-22 12:40:00,14.0,14.01,13.98,13.98,15200.0,14.0,14.01,13.98,13.98,15200.0
2013-07-22 12:50:00,14.0,14.02,13.99,13.99,10000.0,14.0,14.02,13.99,13.99,10000.0
2013-07-22 13:00:00,14.01,14.02,14.0,14.02,10800.0,14.01,14.02,14.0,14.02,10800.0
2013-07-22 13:10:00,14.03,14.03,14.01,14.01,10400.0,14.03,14.03,14.01,14.01,10400.0
2013-07-22 13:20:00,14.0,14.02,14.0,14.01,5600.0,14.0,14.02,14.0,14.01,5600.0
2013-07-22 13:30:00,14.02,14.02,13.98,13.99,76800.0,14.02,14.02,13.98,13.99,76800.0
2013-07-22 13:40:00,13.97,13.98,13.96,13.97,44800.0,13.97,13.98,13.96,13.97,44800.0
2013-07-22 13:50:00,13.96,13.99,13.96,13.99,34000.0,13.96,13.99,13.96,13.99,34000.0
2013-07-22 14:00:00,13.98,13.98,13.96,13.97,10000.0,13.98,13.98,13.96,13.97,10000.0
2013-07-22 14:10:00,13.97,13.98,13.96,13.97,35600.0,13.97,13.98,13.96,13.97,35600.0
2013-07-22 14:20:00,13.97,13.98,13.96,13.96,6400.0,13.97,13.98,13.96,13.96,6400.0
2013-07-22 14:30:00,13.96,13.97,13.96,13.96,22400.0,13.96,13.97,13.96,13.96,22400.0
2013-07-22 14:40:00,13.96,13.96,13.95,13.95,27600.0,13.96,13.96,13.95,13.95,27600.0
2013-07-22 14:50:00,13.95,13.97,13.95,13.97,6800.0,13.95,13.97,13.95,13.97,6800.0
2013-07-22 15:00:00,13.97,13.99,13.95,13.99,28800.0,13.97,13.99,13.95,13.99,28800.0
2013-07-22 15:10:00,14.01,14.02,14.01,14.01,39600.0,14.01,14.02,14.01,14.01,39600.0
2013-07-22 15:20:00,14.01,14.04,14.01,14.02,37600.0,14.01,14.04,14.01,14.02,37600.0
2013-07-22 15:30:00,14.02,14.02,13.99,13.99,44800.0,14.02,14.02,13.99,13.99,44800.0
2013-07-22 15:40:00,14.0,14.02,13.99,13.99,47600.0,14.0,14.02,13.99,13.99,47600.0
2013-07-22 15:50:00,14.0,14.0,13.96,13.97,119200.0,14.0,14.0,13.96,13.97,119200.0
2013-07-23 09:30:00,14.34,14.64,14.27,14.35,74400.0,14.34,14.64,14.27,14.35,74400.0
2013-07-23 09:40:00,14.38,14.46,14.33,14.37,175200.0,14.38,14.46,14.33,14.37,175200.0
2013-07-23 09:50:00,14.35,14.4,14.28,14.38,132800.0,14.35,14.4,14.28,14.38,132800.0
2013-07-23 10:00:00,14.38,14.38,14.29,14.29,100400.0,14.38,14.38,14.29,14.29,100400.0
2013-07-23 10:10:00,14.29,14.38,14.25,14.37,58800.0,14.29,14.38,14.25,14.37,58800.0
2013-07-23 10:20:00,14.37,14.45,14.36,14.36,70400.0,14.37,14.45,14.36,14.36,70400.0
2013-07-23 10:30:00,14.33,14.36,14.27,14.27,50400.0,14.33,14.36,14.27,14.27,50400.0
2013-07-23 10:40:00,14.25,14.38,14.24,14.34,38400.0,14.25,14.38,14.24,14.34,38400.0
2013-07-23 10:50:00,14.36,14.36,14.28,14.3,17600.0,14.36,14.36,14.28,14.3,17600.0
2013-07-23 11:00:00,14.3,14.34,14.29,14.32,27200.0,14.3,14.34,14.29,14.32,27200.0
2013-07-23 11:10:00,14.33,14.36,14.29,14.33,58400.0,14.33,14.36,14.29,14.33,58400.0
2013-07-23 11:20:00,14.33,14.45,14.3,14.44,116000.0,14.33,14.45,14.3,14.44,116000.0
2013-07-23 11:30:00,14.44,14.46,14.43,14.44,10800.0,14.44,14.46,14.43,14.44,10800.0
2013-07-23 11:40:00,14.44,14.44,14.43,14.43,5200.0,14.44,14.44,14.43,14.43,5200.0
2013-07-23 11:50:00,14.42,14.42,14.35,14.35,12800.0,14.42,14.42,14.35,14.35,12800.0
2013-07-23 12:00:00,14.32,14.34,14.29,14.32,22800.0,14.32,14.34,14.29,14.32,22800.0
2013-07-23 12:10:00,14.33,14.36,14.33,14.36,11600.0,14.33,14.36,14.33,14.36,11600.0
2013-07-23 12:20:00,14.35,14.36,14.35,14.36,16000.0,14.35,14.36,14.35,14.36,16000.0
2013-07-23 12:30:00,14.35,14.36,14.35,14.36,18400.0,14.35,14.36,14.35,14.36,18400.0
2013-07-23 12:40:00,14.36,14.36,14.34,14.36,14400.0,14.36,14.36,14.34,14.36,14400.0
2013-07-23 12:50:00,14.36,14.36,14.35,14.35,10800.0,14.36,14.36,14.35,14.35,10800.0
2013-07-23 13:00:00,14.35,14.41,14.35,14.4,24400.0,14.35,14.41,14.35,14.4,24400.0
2013-07-23 13:10:00,14.39,14.39,14.37,14.38,7600.0,14.39,14.39,14.37,14.38,7600.0
2013-07-23 13:20:00,14.39,14.4,14.37,14.38,6400.0,14.39,14.4,14.37,14.38,6400.0
2013-07-23 13:30:00,14.38,14.4,14.38,14.38,10800.0,14.38,14.4,14.38,14.38,10800.0
2013-07-23 13:40:00,14.38,14.38,14.37,14.38,21600.0,14.38,14.38,14.37,14.38,21600.0
2013-07-23 13:50:00,14.38,14.38,14.34,14.36,51600.0,14.38,14.38,14.34,14.36,51600.0
2013-07-23 14:00:00,14.36,14.4,14.35,14.36,24800.0,14.36,14.4,14.35,14.36,24800.0
2013-07-23 14:10:00,14.37,14.52,14.36,14.49,197600.0,14.37,14.52,14.36,14.49,197600.0
2013-07-23 14:20:00,14.45,14.52,14.43,14.44,84000.0,14.45,14.52,14.43,14.44,84000.0
2013-07-23 14:30:00,14.44,14.44,14.4,14.42,36800.0,14.44,14.44,14.4,14.42,36800.0
2013-07-23 14:40:00,14.43,14.49,14.42,14.43,38800.0,14.43,14.49,14.42,14.43,38800.0
2013-07-23 14:50:00,14.44,14.5,14.44,14.49,32000.0,14.44,14.5,14.44,14.49,32000.0
2013-07-23 15:00:00,14.49,14.53,14.49,14.5,54800.0,14.49,14.53,14.49,14.5,54800.0
2013-07-23 15:10:00,14.5,14.57,14.5,14.51,100400.0,14.5,14.57,14.5,14.51,100400.0
2013-07-23 15:20:00,14.52,14.53,14.5,14.53,58400.0,14.52,14.53,14.5,14.53,58400.0
2013-07-23 15:30:00,14.53,14.65,14.53,14.59,215200.0,14.53,14.65,14.53,14.59,215200.0
2013-07-23 15:40:00,14.58,14.58,14.48,14.51,136800.0,14.58,14.58,14.48,14.51,136800.0
2013-07-23 15:50:00,14.52,14.55,14.49,14.53,277600.0,14.52,14.55,14.49,14.53,277600.0
2013-07-24 09:30:00,14.71,14.83,14.65,14.79,90000.0,14.71,14.83,14.65,14.79,90000.0
2013-07-24 09:40:00,14.81,14.86,14.78,14.8,42000.0,14.81,14.86,14.78,14.8,42000.0
2013-07-24 09:50:00,14.77,14.83,14.76,14.76,68000.0,14.77,14.83,14.76,14.76,68000.0
2013-07-24 10:00:00,14.75,14.8,14.73,14.79,57600.0,14.75,14.8,14.73,14.79,57600.0
2013-07-24 10:10:00,14.78,14.82,14.77,14.81,78000.0,14.78,14.82,14.77,14.81,78000.0
2013-07-24 10:20:00,14.81,14.92,14.78,14.87,192800.0,14.81,14.92,14.78,14.87,192800.0
2013-07-24 10:30:00,14.86,14.88,14.83,14.88,44000.0,14.86,14.88,14.83,14.88,44000.0
2013-07-24 10:40:00,14.88,14.89,14.86,14.88,20000.0,14.88,14.89,14.86,14.88,20000.0
2013-07-24 10:50:00,14.89,14.89,14.88,14.88,49200.0,14.89,14.89,14.88,14.88,49200.0
2013-07-24 11:00:00,14.89,14.92,14.89,14.9,52000.0,14.89,14.92,14.89,14.9,52000.0
2013-07-24 11:10:00,14.9,14.99,14.9,14.99,130000.0,14.9,14.99,14.9,14.99,130000.0
2013-07-24 11:20:00,14.98,14.98,14.89,14.93,106800.0,14.98,14.98,14.89,14.93,106800.0
2013-07-24 11:30:00,14.94,14.98,14.89,14.9,90000.0,14.94,14.98,14.89,14.9,90000.0
2013-07-24 11:40:00,14.9,14.9,14.87,14.88,37600.0,14.9,14.9,14.87,14.88,37600.0
2013-07-24 11:50:00,14.88,14.9,14.86,14.88,28000.0,14.88,14.9,14.86,14.88,28000.0
2013-07-24 12:00:00,14.88,14.88,14.86,14.86,49600.0,14.88,14.88,14.86,14.86,49600.0
2013-07-24 12:10:00,14.85,14.87,14.8,14.82,32000.0,14.85,14.87,14.8,14.82,32000.0
2013-07-24 12:20:00,14.81,14.81,14.77,14.79,13200.0,14.81,14.81,14.77,14.79,13200.0
2013-07-24 12:30:00,14.8,14.81,14.77,14.78,26000.0,14.8,14.81,14.77,14.78,26000.0
2013-07-24 12:40:00,14.79,14.82,14.77,14.79,86000.0,14.79,14.82,14.77,14.79,86000.0
2013-07-24 12:50:00,14.8,14.84,14.79,14.83,71600.0,14.8,14.84,14.79,14.83,71600.0
2013-07-24 13:00:00,14.84,14.84,14.81,14.81,32000.0,14.84,14.84,14.81,14.81,32000.0
2013-07-24 13:10:00,14.81,14.84,14.8,14.84,89600.0,14.81,14.84,14.8,14.84,89600.0
2013-07-24 13:20:00,14.84,14.9,14.83,14.87,72800.0,14.84,14.9,14.83,14.87,72800.0
2013-07-24 13:30:00,14.85,14.86,14.81,14.82,33200.0,14.85,14.86,14.81,14.82,33200.0
2013-07-24 13:40:00,14.83,14.85,14.83,14.84,32800.0,14.83,14.85,14.83,14.84,32800.0
2013-07-24 13:50:00,14.85,14.86,14.79,14.8,32400.0,14.85,14.86,14.79,14.8,32400.0
2013-07-24 14:00:00,14.81,14.81,14.78,14.81,78800.0,14.81,14.81,14.78,14.81,78800.0
2013-07-24 14:10:00,14.8,14.81,14.8,14.81,27600.0,14.8,14.81,14.8,14.81,27600.0
2013-07-24 14:20:00,14.81,14.81,14.8,14.81,10000.0,14.81,14.81,14.8,14.81,10000.0
2013-07-24 14:30:00,14.81,14.82,14.78,14.79,45200.0,14.81,14.82,14.78,14.79,45200.0
2013-07-24 14:40:00,14.79,14.8,14.78,14.78,14400.0,14.79,14.8,14.78,14.78,14400.0
2013-07-24 14:50:00,14.78,14.79,14.73,14.75,64000.0,14.78,14.79,14.73,14.75,64000.0
2013-07-24 15:00:00,14.74,14.75,14.7,14.71,27200.0,14.74,14.75,14.7,14.71,27200.0
2013-07-24 15:10:00,14.71,14.71,14.69,14.7,22400.0,14.71,14.71,14.69,14.7,22400.0
2013-07-24 15:20:00,14.7,14.71,14.67,14.67,44000.0,14.7,14.71,14.67,14.67,44000.0
2013-07-24 15:30:00,14.67,14.69,14.66,14.67,277200.0,14.67,14.69,14.66,14.67,277200.0
2013-07-24 15:40:00,14.67,14.7,14.67,14.68,218400.0,14.67,14.7,14.67,14.68,218400.0
2013-07-24 15:50:00,14.68,14.71,14.67,14.7,150000.0,14.68,14.71,14.67,14.7,150000.0
2013-07-25 09:30:00,14.65,14.65,14.42,14.45,85200.0,14.65,14.65,14.42,14.45,85200.0
2013-07-25 09:40:00,14.47,14.51,14.33,14.41,116000.0,14.47,14.51,14.33,14.41,116000.0
2013-07-25 09:50:00,14.43,14.49,14.4,14.47,32800.0,14.43,14.49,14.4,14.47,32800.0
2013-07-25 10:00:00,14.46,14.47,14.35,14.35,39600.0,14.46,14.47,14.35,14.35,39600.0
2013-07-25 10:10:00,14.35,14.44,14.34,14.36,115200.0,14.35,14.44,14.34,14.36,115200.0
2013-07-25 10:20:00,14.38,14.45,14.34,14.43,86400.0,14.38,14.45,14.34,14.43,86400.0
2013-07-25 10:30:00,14.44,14.45,14.39,14.4,17600.0,14.44,14.45,14.39,14.4,17600.0
2013-07-25 10:40:00,14.41,14.44,14.36,14.43,31200.0,14.41,14.44,14.36,14.43,31200.0
2013-07-25 10:50:00,14.44,14.46,14.43,14.46,58800.0,14.44,14.46,14.43,14.46,58800.0
2013-07-25 11:00:00,14.45,14.45,14.36,14.37,30400.0,14.45,14.45,14.36,14.37,30400.0
2013-07-25 11:10:00,14.37,14.41,14.35,14.4,26800.0,14.37,14.41,14.35,14.4,26800.0
2013-07-25 11:20:00,14.39,14.4,14.36,14.4,32000.0,14.39,14.4,14.36,14.4,32000.0
2013-07-25 11:30:00,14.39,14.4,14.34,14.36,42400.0,14.39,14.4,14.34,14.36,42400.0
2013-07-25 11:40:00,14.36,14.46,14.36,14.44,97600.0,14.36,14.46,14.36,14.44,97600.0
2013-07-25 11:50:00,14.44,14.44,14.4,14.43,9600.0,14.44,14.44,14.4,14.43,9600.0
2013-07-25 12:00:00,14.43,14.45,14.43,14.45,12800.0,14.43,14.45,14.43,14.45,12800.0
2013-07-25 12:10:00,14.45,14.51,14.44,14.51,20800.0,14.45,14.51,14.44,14.51,20800.0
2013-07-25 12:20:00,14.51,14.53,14.48,14.5,17600.0,14.51,14.53,14.48,14.5,17600.0
2013-07-25 12:30:00,14.49,14.5,14.45,14.45,44000.0,14.49,14.5,14.45,14.45,44000.0
2013-07-25 12:40:00,14.45,14.47,14.42,14.45,70400.0,14.45,14.47,14.42,14.45,70400.0
2013-07-25 12:50:00,14.46,14.46,14.44,14.44,33600.0,14.46,14.46,14.44,14.44,33600.0
2013-07-25 13:00:00,14.45,14.45,14.43,14.44,45600.0,14.45,14.45,14.43,14.44,45600.0
2013-07-25 13:10:00,14.43,14.44,14.31,14.33,174400.0,14.43,14.44,14.31,14.33,174400.0
2013-07-25 13:20:00,14.31,14.32,14.28,14.29,36800.0,14.31,14.32,14.28,14.29,36800.0
2013-07-25 13:30:00,14.3,14.31,14.28,14.3,70000.0,14.3,14.31,14.28,14.3,70000.0
2013-07-25 13:40:00,14.3,14.31,14.29,14.31,34800.0,14.3,14.31,14.29,14.31,34800.0
2013-07-25 13:50:00,14.32,14.33,14.26,14.28,136800.0,14.32,14.33,14.26,14.28,136800.0
2013-07-25 14:00:00,14.28,14.31,14.22,14.25,116400.0,14.28,14.31,14.22,14.25,116400.0
2013-07-25 14:10:00,14.25,14.25,14.18,14.19,60800.0,14.25,14.25,14.18,14.19,60800.0
2013-07-25 14:20:00,14.2,14.23,14.17,14.2,54400.0,14.2,14.23,14.17,14.2,54400.0
2013-07-25 14:30:00,14.21,14.24,14.21,14.21,16000.0,14.21,14.24,14.21,14.21,16000.0
2013-07-25 14:40:00,14.21,14.25,14.19,14.2,154800.0,14.21,14.25,14.19,14.2,154800.0
2013-07-25 14:50:00,14.2,14.22,14.2,14.21,32800.0,14.2,14.22,14.2,14.21,32800.0
2013-07-25 15:00:00,14.21,14.26,14.2,14.25,44000.0,14.21,14.26,14.2,14.25,44000.0
2013-07-25 15:10:00,14.25,14.27,14.22,14.22,42800.0,14.25,14.27,14.22,14.22,42800.0
2013-07-25 15:20:00,14.22,14.31,14.22,14.29,63600.0,14.22,14.31,14.22,14.29,63600.0
2013-07-25 15:30:00,14.29,14.33,14.28,14.33,64000.0,14.29,14.33,14.28,14.33,64000.0
2013-07-25 15:40:00,14.32,14.34,14.3,14.33,80400.0,14.32,14.34,14.3,14.33,80400.0
2013-07-25 15:50:00,14.33,14.33,14.29,14.31,172400.0,14.33,14.33,14.29,14.31,172400.0
2013-07-26 09:30:00,14.14,14.34,14.13,14.33,54400.0,14.14,14.34,14.13,14.33,54400.0
2013-07-26 09:40:00,14.31,14.34,14.21,14.25,34800.0,14.31,14.34,14.21,14.25,34800.0
2013-07-26 09:50:00,14.26,14.27,14.22,14.23,54000.0,14.26,14.27,14.22,14.23,54000.0
2013-07-26 10:00:00,14.25,14.27,14.21,14.25,23600.0,14.25,14.27,14.21,14.25,23600.0
2013-07-26 10:10:00,14.24,14.25,14.16,14.2,69200.0,14.24,14.25,14.16,14.2,69200.0
2013-07-26 10:20:00,14.2,14.2,14.11,14.12,32400.0,14.2,14.2,14.11,14.12,32400.0
2013-07-26 10:30:00,14.14,14.14,14.1,14.1,23600.0,14.14,14.14,14.1,14.1,23600.0
2013-07-26 10:40:00,14.09,14.13,14.02,14.02,212400.0,14.09,14.13,14.02,14.02,212400.0
2013-07-26 10:50:00,14.02,14.09,14.02,14.06,39200.0,14.02,14.09,14.02,14.06,39200.0
2013-07-26 11:00:00,14.06,14.15,14.06,14.1,51600.0,14.06,14.15,14.06,14.1,51600.0
2013-07-26 11:10:00,14.1,14.13,14.05,14.1,27200.0,14.1,14.13,14.05,14.1,27200.0
2013-07-26 11:20:00,14.1,14.12,14.1,14.12,21600.0,14.1,14.12,14.1,14.12,21600.0
2013-07-26 11:30:00,14.12,14.13,14.11,14.13,37200.0,14.12,14.13,14.11,14.13,37200.0
2013-07-26 11:40:00,14.13,14.13,14.1,14.11,77600.0,14.13,14.13,14.1,14.11,77600.0
2013-07-26 11:50:00,14.11,14.11,14.06,14.06,14800.0,14.11,14.11,14.06,14.06,14800.0
2013-07-26 12:00:00,14.06,14.11,14.06,14.11,18800.0,14.06,14.11,14.06,14.11,18800.0
2013-07-26 12:10:00,14.1,14.11,14.07,14.07,19600.0,14.1,14.11,14.07,14.07,19600.0
2013-07-26 12:20:00,14.07,14.1,14.07,14.09,17200.0,14.07,14.1,14.07,14.09,17200.0
2013-07-26 12:30:00,14.1,14.12,14.09,14.11,34000.0,14.1,14.12,14.09,14.11,34000.0
2013-07-26 12:40:00,14.11,14.12,14.1,14.1,27200.0,14.11,14.12,14.1,14.1,27200.0
2013-07-26 12:50:00,14.12,14.13,14.1,14.13,43600.0,14.12,14.13,14.1,14.13,43600.0
2013-07-26 13:00:00,14.13,14.17,14.13,14.16,19200.0,14.13,14.17,14.13,14.16,19200.0
2013-07-26 13:10:00,14.15,14.15,14.1,14.1,18400.0,14.15,14.15,14.1,14.1,18400.0
2013-07-26 13:20:00,14.11,14.15,14.1,14.14,25600.0,14.11,14.15,14.1,14.14,25600.0
2013-07-26 13:30:00,14.13,14.13,14.08,14.09,44800.0,14.13,14.13,14.08,14.09,44800.0
2013-07-26 13:40:00,14.09,14.11,14.08,14.1,10800.0,14.09,14.11,14.08,14.1,10800.0
2013-07-26 13:50:00,14.07,14.13,14.07,14.1,22000.0,14.07,14.13,14.07,14.1,22000.0
2013-07-26 14:00:00,14.1,14.12,14.08,14.11,23200.0,14.1,14.12,14.08,14.11,23200.0
2013-07-26 14:10:00,14.12,14.13,14.06,14.06,20800.0,14.12,14.13,14.06,14.06,20800.0
2013-07-26 14:20:00,14.05,14.06,14.0,14.0,57600.0,14.05,14.06,14.0,14.0,57600.0
2013-07-26 14:30:00,13.99,14.02,13.98,14.01,28800.0,13.99,14.02,13.98,14.01,28800.0
2013-07-26 14:40:00,14.01,14.01,13.98,13.98,30000.0,14.01,14.01,13.98,13.98,30000.0
2013-07-26 14:50:00,13.99,14.02,13.99,14.01,20400.0,13.99,14.02,13.99,14.01,20400.0
2013-07-26 15:00:00,14.02,14.05,13.98,13.99,52400.0,14.02,14.05,13.98,13.99,52400.0
2013-07-26 15:10:00,14.0,14.01,13.97,14.01,56800.0,14.0,14.01,13.97,14.01,56800.0
2013-07-26 15:20:00,14.01,14.02,13.99,14.02,94400.0,14.01,14.02,13.99,14.02,94400.0
2013-07-26 15:30:00,14.02,14.02,13.97,13.97,81600.0,14.02,14.02,13.97,13.97,81600.0
2013-07-26 15:40:00,13.97,14.01,13.96,13.99,126000.0,13.97,14.01,13.96,13.99,126000.0
2013-07-26 15:50:00,13.99,14.02,13.97,14.02,202400.0,13.99,14.02,13.97,14.02,202400.0
2013-07-29 09:30:00,13.99,14.06,13.91,14.03,20000.0,13.99,14.06,13.91,14.03,20000.0
2013-07-29 09:40:00,14.03,14.09,14.0,14.08,16000.0,14.03,14.09,14.0,14.08,16000.0
2013-07-29 09:50:00,14.08,14.08,13.92,13.94,26800.0,14.08,14.08,13.92,13.94,26800.0
2013-07-29 10:00:00,13.95,13.96,13.92,13.95,26800.0,13.95,13.96,13.92,13.95,26800.0
2013-07-29 10:10:00,13.95,13.99,13.95,13.99,35200.0,13.95,13.99,13.95,13.99,35200.0
2013-07-29 10:20:00,13.97,13.97,13.91,13.94,45200.0,13.97,13.97,13.91,13.94,45200.0
2013-07-29 10:30:00,13.95,13.96,13.91,13.92,15600.0,13.95,13.96,13.91,13.92,15600.0
2013-07-29 10:40:00,13.92,13.95,13.92,13.92,16800.0,13.92,13.95,13.92,13.92,16800.0
2013-07-29 10:50:00,13.92,13.93,13.89,13.89,14000.0,13.92,13.93,13.89,13.89,14000.0
2013-07-29 11:00:00,13.89,13.92,13.89,13.9,20800.0,13.89,13.92,13.89,13.9,20800.0
2013-07-29 11:10:00,13.9,13.92,13.86,13.89,128400.0,13.9,13.92,13.86,13.89,128400.0
2013-07-29 11:20:00,13.88,13.91,13.87,13.89,39200.0,13.88,13.91,13.87,13.89,39200.0
2013-07-29 11:30:00,13.89,13.92,13.88,13.9,16800.0,13.89,13.92,13.88,13.9,16800.0
2013-07-29 11:40:00,13.91,13.94,13.91,13.94,12800.0,13.91,13.94,13.91,13.94,12800.0
2013-07-29 11:50:00,13.95,13.96,13.94,13.96,10400.0,13.95,13.96,13.94,13.96,10400.0
2013-07-29 12:00:00,13.95,13.99,13.95,13.99,13600.0,13.95,13.99,13.95,13.99,13600.0
2013-07-29 12:10:00,13.98,13.99,13.97,13.99,10000.0,13.98,13.99,13.97,13.99,10000.0
2013-07-29 12:20:00,14.0,14.01,13.99,14.01,16000.0,14.0,14.01,13.99,14.01,16000.0
2013-07-29 12:30:00,14.02,14.02,13.97,13.99,16800.0,14.02,14.02,13.97,13.99,16800.0
2013-07-29 12:40:00,13.98,14.0,13.97,14.0,20800.0,13.98,14.0,13.97,14.0,20800.0
2013-07-29 12:50:00,14.01,14.02,13.99,14.02,8400.0,14.01,14.02,13.99,14.02,8400.0
2013-07-29 13:00:00,14.03,14.04,14.01,14.02,11600.0,14.03,14.04,14.01,14.02,11600.0
2013-07-29 13:10:00,14.01,14.02,14.0,14.02,14000.0,14.01,14.02,14.0,14.02,14000.0
2013-07-29 13:20:00,14.01,14.02,14.0,14.0,11600.0,14.01,14.02,14.0,14.0,11600.0
2013-07-29 13:30:00,14.01,14.01,13.98,14.0,78400.0,14.01,14.01,13.98,14.0,78400.0
2013-07-29 13:40:00,14.0,14.01,13.98,13.99,131200.0,14.0,14.01,13.98,13.99,131200.0
2013-07-29 13:50:00,14.0,14.01,13.99,14.0,62400.0,14.0,14.01,13.99,14.0,62400.0
2013-07-29 14:00:00,14.0,14.01,13.99,14.01,86400.0,14.0,14.01,13.99,14.01,86400.0
2013-07-29 14:10:00,14.0,14.01,14.0,14.01,53600.0,14.0,14.01,14.0,14.01,53600.0
2013-07-29 14:20:00,14.01,14.03,14.0,14.03,39600.0,14.01,14.03,14.0,14.03,39600.0
2013-07-29 14:30:00,14.03,14.04,14.02,14.03,40400.0,14.03,14.04,14.02,14.03,40400.0
2013-07-29 14:40:00,14.03,14.06,14.03,14.06,32000.0,14.03,14.06,14.03,14.06,32000.0
2013-07-29 14:50:00,14.06,14.06,14.04,14.05,16800.0,14.06,14.06,14.04,14.05,16800.0
2013-07-29 15:00:00,14.05,14.05,14.03,14.05,29200.0,14.05,14.05,14.03,14.05,29200.0
2013-07-29 15:10:00,14.04,14.05,14.04,14.05,42000.0,14.04,14.05,14.04,14.05,42000.0
2013-07-29 15:20:00,14.04,14.05,14.04,14.04,65600.0,14.04,14.05,14.04,14.04,65600.0
2013-07-29 15:30:00,14.05,14.05,14.01,14.01,61600.0,14.05,14.05,14.01,14.01,61600.0
2013-07-29 15:40:00,14.01,14.01,13.99,14.01,35200.0,14.01,14.01,13.99,14.01,35200.0
2013-07-29 15:50:00,14.01,14.02,13.98,14.01,130000.0,14.01,14.02,13.98,14.01,130000.0
2013-07-30 09:30:00,14.09,14.13,13.99,14.07,23200.0,14.09,14.13,13.99,14.07,23200.0
2013-07-30 09:40:00,14.07,14.09,13.99,14.0,27600.0,14.07,14.09,13.99,14.0,27600.0
2013-07-30 09:50:00,14.0,14.02,14.0,14.02,35600.0,14.0,14.02,14.0,14.02,35600.0
2013-07-30 10:00:00,14.02,14.05,14.01,14.02,42800.0,14.02,14.05,14.01,14.02,42800.0
2013-07-30 10:10:00,14.04,14.04,13.96,13.96,29200.0,14.04,14.04,13.96,13.96,29200.0
2013-07-30 10:20:00,13.95,14.01,13.95,14.0,10000.0,13.95,14.01,13.95,14.0,10000.0
2013-07-30 10:30:00,13.99,14.02,13.99,14.0,44400.0,13.99,14.02,13.99,14.0,44400.0
2013-07-30 10:40:00,13.99,13.99,13.97,13.97,8400.0,13.99,13.99,13.97,13.97,8400.0
2013-07-30 10:50:00,13.99,14.0,13.94,13.96,164000.0,13.99,14.0,13.94,13.96,164000.0
2013-07-30 11:00:00,13.97,14.0,13.96,13.96,97200.0,13.97,14.0,13.96,13.96,97200.0
2013-07-30 11:10:00,13.95,14.0,13.95,13.99,141600.0,13.95,14.0,13.95,13.99,141600.0
2013-07-30 11:20:00,13.99,14.02,13.96,13.99,35600.0,13.99,14.02,13.96,13.99,35600.0
2013-07-30 11:30:00,14.01,14.03,13.98,14.01,30400.0,14.01,14.03,13.98,14.01,30400.0
2013-07-30 11:40:00,14.01,14.04,13.99,14.0,28800.0,14.01,14.04,13.99,14.0,28800.0
2013-07-30 11:50:00,14.01,14.04,14.0,14.02,16400.0,14.01,14.04,14.0,14.02,16400.0
2013-07-30 12:00:00,14.02,14.04,13.99,14.0,36800.0,14.02,14.04,13.99,14.0,36800.0
2013-07-30 12:10:00,14.0,14.02,13.98,14.0,21200.0,14.0,14.02,13.98,14.0,21200.0
2013-07-30 12:20:00,14.0,14.02,13.97,13.98,25200.0,14.0,14.02,13.97,13.98,25200.0
2013-07-30 12:30:00,13.99,14.04,13.99,14.04,74800.0,13.99,14.04,13.99,14.04,74800.0
2013-07-30 12:40:00,14.04,14.1,14.04,14.08,31200.0,14.04,14.1,14.04,14.08,31200.0
2013-07-30 12:50:00,14.08,14.11,14.07,14.11,14000.0,14.08,14.11,14.07,14.11,14000.0
2013-07-30 13:00:00,14.11,14.12,14.07,14.11,23200.0,14.11,14.12,14.07,14.11,23200.0
2013-07-30 13:10:00,14.11,14.12,14.07,14.08,17600.0,14.11,14.12,14.07,14.08,17600.0
2013-07-30 13:20:00,14.08,14.11,14.07,14.07,13200.0,14.08,14.11,14.07,14.07,13200.0
2013-07-30 13:30:00,14.08,14.08,14.0,14.06,26400.0,14.08,14.08,14.0,14.06,26400.0
2013-07-30 13:40:00,14.05,14.06,14.04,14.05,16800.0,14.05,14.06,14.04,14.05,16800.0
2013-07-30 13:50:00,14.05,14.09,14.05,14.09,16000.0,14.05,14.09,14.05,14.09,16000.0
2013-07-30 14:00:00,14.07,14.07,14.01,14.04,16000.0,14.07,14.07,14.01,14.04,16000.0
2013-07-30 14:10:00,14.04,14.04,13.98,14.02,10800.0,14.04,14.04,13.98,14.02,10800.0
2013-07-30 14:20:00,14.03,14.03,13.99,14.0,7200.0,14.03,14.03,13.99,14.0,7200.0
2013-07-30 14:30:00,14.02,14.02,13.99,14.02,12400.0,14.02,14.02,13.99,14.02,12400.0
2013-07-30 14:40:00,14.02,14.03,13.99,14.0,14400.0,14.02,14.03,13.99,14.0,14400.0
2013-07-30 14:50:00,14.0,14.01,13.97,13.97,12800.0,14.0,14.01,13.97,13.97,12800.0
2013-07-30 15:00:00,13.97,14.04,13.97,14.03,29200.0,13.97,14.04,13.97,14.03,29200.0
2013-07-30 15:10:00,14.04,14.05,14.02,14.02,19200.0,14.04,14.05,14.02,14.02,19200.0
2013-07-30 15:20:00,14.03,14.04,14.03,14.03,21200.0,14.03,14.04,14.03,14.03,21200.0
2013-07-30 15:30:00,14.03,14.04,14.01,14.01,21600.0,14.03,14.04,14.01,14.01,21600.0
2013-07-30 15:40:00,14.01,14.05,14.01,14.03,39200.0,14.01,14.05,14.01,14.03,39200.0
2013-07-30 15:50:00,14.03,14.04,14.01,14.01,137600.0,14.03,14.04,14.01,14.01,137600.0
2013-07-31 09:30:00,14.03,14.12,14.02,14.05,29200.0,14.03,14.12,14.02,14.05,29200.0
2013-07-31 09:40:00,14.04,14.09,14.01,14.07,17600.0,14.04,14.09,14.01,14.07,17600.0
2013-07-31 09:50:00,14.07,14.1,14.03,14.06,26000.0,14.07,14.1,14.03,14.06,26000.0
2013-07-31 10:00:00,14.07,14.08,14.04,14.05,185200.0,14.07,14.08,14.04,14.05,185200.0
2013-07-31 10:10:00,14.06,14.08,14.06,14.08,33600.0,14.06,14.08,14.06,14.08,33600.0
2013-07-31 10:20:00,14.06,14.06,14.0,14.05,14000.0,14.06,14.06,14.0,14.05,14000.0
2013-07-31 10:30:00,14.06,14.08,14.04,14.05,14800.0,14.06,14.08,14.04,14.05,14800.0
2013-07-31 10:40:00,14.05,14.06,14.02,14.04,17600.0,14.05,14.06,14.02,14.04,17600.0
2013-07-31 10:50:00,14.03,14.05,14.0,14.01,15200.0,14.03,14.05,14.0,14.01,15200.0
2013-07-31 11:00:00,14.02,14.03,13.99,13.99,18400.0,14.02,14.03,13.99,13.99,18400.0
2013-07-31 11:10:00,13.99,14.05,13.99,14.04,143600.0,13.99,14.05,13.99,14.04,143600.0
2013-07-31 11:20:00,14.03,14.04,13.99,14.0,5200.0,14.03,14.04,13.99,14.0,5200.0
2013-07-31 11:30:00,13.99,14.0,13.96,14.0,8000.0,13.99,14.0,13.96,14.0,8000.0
2013-07-31 11:40:00,13.99,13.99,13.96,13.97,12000.0,13.99,13.99,13.96,13.97,12000.0
2013-07-31 11:50:00,13.97,13.99,13.95,13.97,12000.0,13.97,13.99,13.95,13.97,12000.0
2013-07-31 12:00:00,13.96,13.98,13.95,13.95,7600.0,13.96,13.98,13.95,13.95,7600.0
2013-07-31 12:10:00,13.95,13.97,13.95,13.97,8800.0,13.95,13.97,13.95,13.97,8800.0
2013-07-31 12:20:00,13.97,13.97,13.96,13.97,12000.0,13.97,13.97,13.96,13.97,12000.0
2013-07-31 12:30:00,13.96,13.96,13.93,13.93,9600.0,13.96,13.96,13.93,13.93,9600.0
2013-07-31 12:40:00,13.92,13.93,13.88,13.9,18400.0,13.92,13.93,13.88,13.9,18400.0
2013-07-31 12:50:00,13.9,13.91,13.88,13.88,6000.0,13.9,13.91,13.88,13.88,6000.0
2013-07-31 13:00:00,13.88,13.92,13.88,13.89,12000.0,13.88,13.92,13.88,13.89,12000.0
2013-07-31 13:10:00,13.88,13.9,13.87,13.9,9600.0,13.88,13.9,13.87,13.9,9600.0
2013-07-31 13:20:00,13.89,13.93,13.89,13.92,15600.0,13.89,13.93,13.89,13.92,15600.0
2013-07-31 13:30:00,13.91,13.93,13.91,13.92,5600.0,13.91,13.93,13.91,13.92,5600.0
2013-07-31 13:40:00,13.93,13.95,13.9,13.9,9200.0,13.93,13.95,13.9,13.9,9200.0
2013-07-31 13:50:00,13.9,13.92,13.9,13.9,7200.0,13.9,13.92,13.9,13.9,7200.0
2013-07-31 14:00:00,13.9,13.94,13.88,13.9,17200.0,13.9,13.94,13.88,13.9,17200.0
2013-07-31 14:10:00,13.91,13.93,13.86,13.88,17600.0,13.91,13.93,13.86,13.88,17600.0
2013-07-31 14:20:00,13.88,13.92,13.88,13.88,49200.0,13.88,13.92,13.88,13.88,49200.0
2013-07-31 14:30:00,13.89,13.93,13.89,13.91,18400.0,13.89,13.93,13.89,13.91,18400.0
2013-07-31 14:40:00,13.9,13.93,13.9,13.92,26400.0,13.9,13.93,13.9,13.92,26400.0
2013-07-31 14:50:00,13.92,13.97,13.92,13.96,22800.0,13.92,13.97,13.92,13.96,22800.0
2013-07-31 15:00:00,13.95,13.95,13.92,13.92,20000.0,13.95,13.95,13.92,13.92,20000.0
2013-07-31 15:10:00,13.93,13.95,13.91,13.94,30000.0,13.93,13.95,13.91,13.94,30000.0
2013-07-31 15:20:00,13.94,13.96,13.93,13.95,22400.0,13.94,13.96,13.93,13.95,22400.0
2013-07-31 15:30:00,13.95,13.97,13.93,13.93,27600.0,13.95,13.97,13.93,13.93,27600.0
2013-07-31 15:40:00,13.93,13.94,13.9,13.9,66000.0,13.93,13.94,13.9,13.9,66000.0
2013-07-31 15:50:00,13.9,13.9,13.86,13.86,148400.0,13.9,13.9,13.86,13.86,148400.0
2013-08-01 09:30:00,13.96,13.97,13.93,13.94,22800.0,13.96,13.97,13.93,13.94,22800.0
2013-08-01 09:40:00,13.95,13.98,13.92,13.97,28400.0,13.95,13.98,13.92,13.97,28400.0
2013-08-01 09:50:00,13.98,14.03,13.98,13.99,38000.0,13.98,14.03,13.98,13.99,38000.0
2013-08-01 10:00:00,14.01,14.02,13.99,13.99,34800.0,14.01,14.02,13.99,13.99,34800.0
2013-08-01 10:10:00,14.0,14.01,13.97,13.97,33600.0,14.0,14.01,13.97,13.97,33600.0
2013-08-01 10:20:00,13.97,14.01,13.96,14.01,64000.0,13.97,14.01,13.96,14.01,64000.0
2013-08-01 10:30:00,14.0,14.01,13.98,13.99,54000.0,14.0,14.01,13.98,13.99,54000.0
2013-08-01 10:40:00,13.99,14.02,13.98,14.02,59600.0,13.99,14.02,13.98,14.02,59600.0
2013-08-01 10:50:00,14.01,14.03,13.98,13.99,39200.0,14.01,14.03,13.98,13.99,39200.0
2013-08-01 11:00:00,13.99,13.99,13.97,13.97,26400.0,13.99,13.99,13.97,13.97,26400.0
2013-08-01 11:10:00,13.97,13.98,13.93,13.96,17600.0,13.97,13.98,13.93,13.96,17600.0
2013-08-01 11:20:00,13.96,13.99,13.96,13.99,19600.0,13.96,13.99,13.96,13.99,19600.0
2013-08-01 11:30:00,13.99,14.01,13.98,13.99,18400.0,13.99,14.01,13.98,13.99,18400.0
2013-08-01 11:40:00,13.98,13.98,13.94,13.95,36800.0,13.98,13.98,13.94,13.95,36800.0
2013-08-01 11:50:00,13.95,13.96,13.93,13.95,17600.0,13.95,13.96,13.93,13.95,17600.0
2013-08-01 12:00:00,13.95,13.95,13.94,13.95,21200.0,13.95,13.95,13.94,13.95,21200.0
2013-08-01 12:10:00,13.95,13.96,13.95,13.96,45600.0,13.95,13.96,13.95,13.96,45600.0
2013-08-01 12:20:00,13.97,13.99,13.97,13.97,21600.0,13.97,13.99,13.97,13.97,21600.0
2013-08-01 12:30:00,13.98,13.99,13.96,13.97,10400.0,13.98,13.99,13.96,13.97,10400.0
2013-08-01 12:40:00,13.97,13.99,13.97,13.97,29600.0,13.97,13.99,13.97,13.97,29600.0
2013-08-01 12:50:00,13.97,13.98,13.97,13.97,23600.0,13.97,13.98,13.97,13.97,23600.0
2013-08-01 13:00:00,13.97,13.98,13.97,13.97,11200.0,13.97,13.98,13.97,13.97,11200.0
2013-08-01 13:10:00,13.98,13.99,13.97,13.97,422800.0,13.98,13.99,13.97,13.97,422800.0
2013-08-01 13:20:00,13.97,13.99,13.96,13.99,26000.0,13.97,13.99,13.96,13.99,26000.0
2013-08-01 13:30:00,13.99,14.02,13.98,13.99,66000.0,13.99,14.02,13.98,13.99,66000.0
2013-08-01 13:40:00,13.99,13.99,13.98,13.99,11200.0,13.99,13.99,13.98,13.99,11200.0
2013-08-01 13:50:00,13.99,13.99,13.97,13.99,22400.0,13.99,13.99,13.97,13.99,22400.0
2013-08-01 14:00:00,13.99,14.02,13.98,14.02,24800.0,13.99,14.02,13.98,14.02,24800.0
2013-08-01 14:10:00,14.03,14.03,13.97,13.97,25200.0,14.03,14.03,13.97,13.97,25200.0
2013-08-01 14:20:00,13.98,14.0,13.98,14.0,19200.0,13.98,14.0,13.98,14.0,19200.0
2013-08-01 14:30:00,14.01,14.04,14.01,14.03,28800.0,14.01,14.04,14.01,14.03,28800.0
2013-08-01 14:40:00,14.03,14.05,14.02,14.02,26800.0,14.03,14.05,14.02,14.02,26800.0
2013-08-01 14:50:00,14.02,14.05,14.02,14.03,28000.0,14.02,14.05,14.02,14.03,28000.0
2013-08-01 15:00:00,14.03,14.05,14.02,14.02,28000.0,14.03,14.05,14.02,14.02,28000.0
2013-08-01 15:10:00,14.02,14.02,13.99,13.99,29600.0,14.02,14.02,13.99,13.99,29600.0
2013-08-01 15:20:00,13.99,14.0,13.98,13.99,54800.0,13.99,14.0,13.98,13.99,54800.0
2013-08-01 15:30:00,13.99,14.0,13.99,14.0,215600.0,13.99,14.0,13.99,14.0,215600.0
2013-08-01 15:40:00,14.0,14.07,14.0,14.07,224000.0,14.0,14.07,14.0,14.07,224000.0
2013-08-01 15:50:00,14.07,14.07,14.01,14.02,299200.0,14.07,14.07,14.01,14.02,299200.0
2013-08-02 09:30:00,14.0,14.09,13.96,14.03,129600.0,14.0,14.09,13.96,14.03,129600.0
2013-08-02 09:40:00,14.01,14.03,14.01,14.02,6400.0,14.01,14.03,14.01,14.02,6400.0
2013-08-02 09:50:00,14.02,14.07,14.02,14.05,22400.0,14.02,14.07,14.02,14.05,22400.0
2013-08-02 10:00:00,14.05,14.06,14.0,14.06,56800.0,14.05,14.06,14.0,14.06,56800.0
2013-08-02 10:10:00,14.05,14.06,14.03,14.04,10000.0,14.05,14.06,14.03,14.04,10000.0
2013-08-02 10:20:00,14.04,14.04,13.96,13.99,92800.0,14.04,14.04,13.96,13.99,92800.0
2013-08-02 10:30:00,13.99,14.05,13.99,14.04,82000.0,13.99,14.05,13.99,14.04,82000.0
2013-08-02 10:40:00,14.03,14.13,14.02,14.08,131200.0,14.03,14.13,14.02,14.08,131200.0
2013-08-02 10:50:00,14.09,14.09,14.04,14.04,8000.0,14.09,14.09,14.04,14.04,8000.0
2013-08-02 11:00:00,14.04,14.09,14.03,14.08,12400.0,14.04,14.09,14.03,14.08,12400.0
2013-08-02 11:10:00,14.07,14.07,14.04,14.06,7600.0,14.07,14.07,14.04,14.06,7600.0
2013-08-02 11:20:00,14.07,14.15,14.06,14.11,44400.0,14.07,14.15,14.06,14.11,44400.0
2013-08-02 11:30:00,14.12,14.17,14.11,14.15,32400.0,14.12,14.17,14.11,14.15,32400.0
2013-08-02 11:40:00,14.17,14.19,14.16,14.19,55600.0,14.17,14.19,14.16,14.19,55600.0
2013-08-02 11:50:00,14.19,14.2,14.18,14.18,12800.0,14.19,14.2,14.18,14.18,12800.0
2013-08-02 12:00:00,14.18,14.2,14.18,14.19,23600.0,14.18,14.2,14.18,14.19,23600.0
2013-08-02 12:10:00,14.19,14.21,14.18,14.18,42000.0,14.19,14.21,14.18,14.18,42000.0
2013-08-02 12:20:00,14.19,14.21,14.18,14.19,17200.0,14.19,14.21,14.18,14.19,17200.0
2013-08-02 12:30:00,14.19,14.22,14.19,14.22,21600.0,14.19,14.22,14.19,14.22,21600.0
2013-08-02 12:40:00,14.23,14.24,14.21,14.24,22400.0,14.23,14.24,14.21,14.24,22400.0
2013-08-02 12:50:00,14.24,14.26,14.23,14.23,36800.0,14.24,14.26,14.23,14.23,36800.0
2013-08-02 13:00:00,14.21,14.24,14.18,14.2,117200.0,14.21,14.24,14.18,14.2,117200.0
2013-08-02 13:10:00,14.2,14.22,14.19,14.22,28800.0,14.2,14.22,14.19,14.22,28800.0
2013-08-02 13:20:00,14.21,14.23,14.21,14.21,42800.0,14.21,14.23,14.21,14.21,42800.0
2013-08-02 13:30:00,14.21,14.22,14.18,14.18,15600.0,14.21,14.22,14.18,14.18,15600.0
2013-08-02 13:40:00,14.18,14.19,14.16,14.17,34000.0,14.18,14.19,14.16,14.17,34000.0
2013-08-02 13:50:00,14.18,14.19,14.16,14.18,41200.0,14.18,14.19,14.16,14.18,41200.0
2013-08-02 14:00:00,14.18,14.19,14.18,14.19,17600.0,14.18,14.19,14.18,14.19,17600.0
2013-08-02 14:10:00,14.19,14.2,14.18,14.18,18000.0,14.19,14.2,14.18,14.18,18000.0
2013-08-02 14:20:00,14.18,14.19,14.17,14.18,14800.0,14.18,14.19,14.17,14.18,14800.0
2013-08-02 14:30:00,14.18,14.2,14.17,14.19,27200.0,14.18,14.2,14.17,14.19,27200.0
2013-08-02 14:40:00,14.2,14.21,14.19,14.21,13200.0,14.2,14.21,14.19,14.21,13200.0
2013-08-02 14:50:00,14.21,14.23,14.2,14.21,28000.0,14.21,14.23,14.2,14.21,28000.0
2013-08-02 15:00:00,14.21,14.23,14.21,14.22,22000.0,14.21,14.23,14.21,14.22,22000.0
2013-08-02 15:10:00,14.22,14.24,14.22,14.22,43200.0,14.22,14.24,14.22,14.22,43200.0
2013-08-02 15:20:00,14.22,14.23,14.22,14.22,17600.0,14.22,14.23,14.22,14.22,17600.0
2013-08-02 15:30:00,14.22,14.24,14.22,14.23,33600.0,14.22,14.24,14.22,14.23,33600.0
2013-08-02 15:40:00,14.23,14.24,14.22,14.22,52400.0,14.23,14.24,14.22,14.22,52400.0
2013-08-02 15:50:00,14.22,14.24,14.22,14.24,120400.0,14.22,14.24,14.22,14.24,120400.0
2013-08-05 09:30:00,14.21,14.32,14.17,14.24,26000.0,14.21,14.32,14.17,14.24,26000.0
2013-08-05 09:40:00,14.24,14.24,14.2,14.22,14800.0,14.24,14.24,14.2,14.22,14800.0
2013-08-05 09:50:00,14.23,14.29,14.22,14.29,16000.0,14.23,14.29,14.22,14.29,16000.0
2013-08-05 10:00:00,14.29,14.29,14.27,14.27,15200.0,14.29,14.29,14.27,14.27,15200.0
2013-08-05 10:10:00,14.28,14.31,14.28,14.3,46800.0,14.28,14.31,14.28,14.3,46800.0
2013-08-05 10:20:00,14.29,14.31,14.29,14.31,23200.0,14.29,14.31,14.29,14.31,23200.0
2013-08-05 10:30:00,14.32,14.38,14.31,14.34,20800.0,14.32,14.38,14.31,14.34,20800.0
2013-08-05 10:40:00,14.34,14.38,14.34,14.35,29200.0,14.34,14.38,14.34,14.35,29200.0
2013-08-05 10:50:00,14.35,14.37,14.35,14.35,22000.0,14.35,14.37,14.35,14.35,22000.0
2013-08-05 11:00:00,14.36,14.38,14.35,14.37,37200.0,14.36,14.38,14.35,14.37,37200.0
2013-08-05 11:10:00,14.38,14.38,14.36,14.37,38800.0,14.38,14.38,14.36,14.37,38800.0
2013-08-05 11:20:00,14.37,14.37,14.36,14.37,7200.0,14.37,14.37,14.36,14.37,7200.0
2013-08-05 11:30:00,14.37,14.37,14.33,14.36,15200.0,14.37,14.37,14.33,14.36,15200.0
2013-08-05 11:40:00,14.36,14.36,14.34,14.35,12000.0,14.36,14.36,14.34,14.35,12000.0
2013-08-05 11:50:00,14.34,14.36,14.34,14.36,11200.0,14.34,14.36,14.34,14.36,11200.0
2013-08-05 12:00:00,14.36,14.38,14.36,14.36,13200.0,14.36,14.38,14.36,14.36,13200.0
2013-08-05 12:10:00,14.36,14.38,14.36,14.38,10000.0,14.36,14.38,14.36,14.38,10000.0
2013-08-05 12:20:00,14.37,14.38,14.36,14.37,13600.0,14.37,14.38,14.36,14.37,13600.0
2013-08-05 12:30:00,14.38,14.38,14.36,14.37,18800.0,14.38,14.38,14.36,14.37,18800.0
2013-08-05 12:40:00,14.37,14.37,14.36,14.37,12000.0,14.37,14.37,14.36,14.37,12000.0
2013-08-05 12:50:00,14.37,14.37,14.35,14.35,30000.0,14.37,14.37,14.35,14.35,30000.0
2013-08-05 13:00:00,14.35,14.36,14.34,14.36,15600.0,14.35,14.36,14.34,14.36,15600.0
2013-08-05 13:10:00,14.35,14.35,14.33,14.34,27200.0,14.35,14.35,14.33,14.34,27200.0
2013-08-05 13:20:00,14.34,14.37,14.34,14.37,9200.0,14.34,14.37,14.34,14.37,9200.0
2013-08-05 13:30:00,14.37,14.37,14.36,14.36,30400.0,14.37,14.37,14.36,14.36,30400.0
2013-08-05 13:40:00,14.36,14.39,14.36,14.39,35600.0,14.36,14.39,14.36,14.39,35600.0
2013-08-05 13:50:00,14.39,14.39,14.36,14.37,17200.0,14.39,14.39,14.36,14.37,17200.0
2013-08-05 14:00:00,14.37,14.38,14.36,14.37,37600.0,14.37,14.38,14.36,14.37,37600.0
2013-08-05 14:10:00,14.37,14.4,14.37,14.38,23200.0,14.37,14.4,14.37,14.38,23200.0
2013-08-05 14:20:00,14.38,14.38,14.37,14.38,24400.0,14.38,14.38,14.37,14.38,24400.0
2013-08-05 14:30:00,14.37,14.37,14.33,14.33,46000.0,14.37,14.37,14.33,14.33,46000.0
2013-08-05 14:40:00,14.33,14.36,14.33,14.35,58000.0,14.33,14.36,14.33,14.35,58000.0
2013-08-05 14:50:00,14.35,14.38,14.35,14.37,39200.0,14.35,14.38,14.35,14.37,39200.0
2013-08-05 15:00:00,14.37,14.37,14.36,14.36,26000.0,14.37,14.37,14.36,14.36,26000.0
2013-08-05 15:10:00,14.36,14.36,14.34,14.35,74000.0,14.36,14.36,14.34,14.35,74000.0
2013-08-05 15:20:00,14.34,14.37,14.34,14.36,33200.0,14.34,14.37,14.34,14.36,33200.0
2013-08-05 15:30:00,14.36,14.37,14.35,14.35,36800.0,14.36,14.37,14.35,14.35,36800.0
2013-08-05 15:40:00,14.35,14.4,14.35,14.38,149600.0,14.35,14.4,14.35,14.38,149600.0
2013-08-05 15:50:00,14.38,14.41,14.38,14.41,212800.0,14.38,14.41,14.38,14.41,212800.0
2013-08-06 09:30:00,14.38,14.46,14.36,14.36,38800.0,14.38,14.46,14.36,14.36,38800.0
2013-08-06 09:40:00,14.35,14.35,14.28,14.31,27600.0,14.35,14.35,14.28,14.31,27600.0
2013-08-06 09:50:00,14.32,14.32,14.27,14.29,28800.0,14.32,14.32,14.27,14.29,28800.0
2013-08-06 10:00:00,14.28,14.3,14.23,14.26,100000.0,14.28,14.3,14.23,14.26,100000.0
2013-08-06 10:10:00,14.26,14.31,14.26,14.31,11600.0,14.26,14.31,14.26,14.31,11600.0
2013-08-06 10:20:00,14.32,14.32,14.28,14.29,8800.0,14.32,14.32,14.28,14.29,8800.0
2013-08-06 10:30:00,14.28,14.28,14.22,14.27,17200.0,14.28,14.28,14.22,14.27,17200.0
2013-08-06 10:40:00,14.27,14.28,14.27,14.28,58400.0,14.27,14.28,14.27,14.28,58400.0
2013-08-06 10:50:00,14.28,14.3,14.23,14.24,81200.0,14.28,14.3,14.23,14.24,81200.0
2013-08-06 11:00:00,14.24,14.24,14.17,14.22,58400.0,14.24,14.24,14.17,14.22,58400.0
2013-08-06 11:10:00,14.21,14.26,14.2,14.25,81600.0,14.21,14.26,14.2,14.25,81600.0
2013-08-06 11:20:00,14.25,14.3,14.25,14.29,39200.0,14.25,14.3,14.25,14.29,39200.0
2013-08-06 11:30:00,14.29,14.31,14.29,14.31,86400.0,14.29,14.31,14.29,14.31,86400.0
2013-08-06 11:40:00,14.3,14.36,14.3,14.36,42400.0,14.3,14.36,14.3,14.36,42400.0
2013-08-06 11:50:00,14.36,14.37,14.35,14.37,18800.0,14.36,14.37,14.35,14.37,18800.0
2013-08-06 12:00:00,14.36,14.37,14.35,14.35,49200.0,14.36,14.37,14.35,14.35,49200.0
2013-08-06 12:10:00,14.34,14.35,14.27,14.29,62800.0,14.34,14.35,14.27,14.29,62800.0
2013-08-06 12:20:00,14.29,14.31,14.28,14.31,26400.0,14.29,14.31,14.28,14.31,26400.0
2013-08-06 12:30:00,14.31,14.38,14.31,14.37,53200.0,14.31,14.38,14.31,14.37,53200.0
2013-08-06 12:40:00,14.37,14.38,14.36,14.37,12000.0,14.37,14.38,14.36,14.37,12000.0
2013-08-06 12:50:00,14.37,14.38,14.36,14.38,11600.0,14.37,14.38,14.36,14.38,11600.0
2013-08-06 13:00:00,14.37,14.39,14.36,14.36,13600.0,14.37,14.39,14.36,14.36,13600.0
2013-08-06 13:10:00,14.38,14.38,14.34,14.34,15200.0,14.38,14.38,14.34,14.34,15200.0
2013-08-06 13:20:00,14.34,14.38,14.33,14.38,38000.0,14.34,14.38,14.33,14.38,38000.0
2013-08-06 13:30:00,14.37,14.38,14.35,14.37,23600.0,14.37,14.38,14.35,14.37,23600.0
2013-08-06 13:40:00,14.35,14.38,14.35,14.37,19200.0,14.35,14.38,14.35,14.37,19200.0
2013-08-06 13:50:00,14.36,14.39,14.36,14.38,34800.0,14.36,14.39,14.36,14.38,34800.0
2013-08-06 14:00:00,14.39,14.39,14.37,14.38,37200.0,14.39,14.39,14.37,14.38,37200.0
2013-08-06 14:10:00,14.38,14.4,14.37,14.39,88400.0,14.38,14.4,14.37,14.39,88400.0
2013-08-06 14:20:00,14.39,14.44,14.38,14.44,42000.0,14.39,14.44,14.38,14.44,42000.0
2013-08-06 14:30:00,14.44,14.46,14.44,14.46,51600.0,14.44,14.46,14.44,14.46,51600.0
2013-08-06 14:40:00,14.46,14.46,14.44,14.45,33600.0,14.46,14.46,14.44,14.45,33600.0
2013-08-06 14:50:00,14.44,14.48,14.44,14.47,32400.0,14.44,14.48,14.44,14.47,32400.0
2013-08-06 15:00:00,14.47,14.47,14.46,14.47,51600.0,14.47,14.47,14.46,14.47,51600.0
2013-08-06 15:10:00,14.47,14.53,14.47,14.52,80000.0,14.47,14.53,14.47,14.52,80000.0
2013-08-06 15:20:00,14.52,14.52,14.49,14.5,58800.0,14.52,14.52,14.49,14.5,58800.0
2013-08-06 15:30:00,14.5,14.51,14.48,14.49,43600.0,14.5,14.51,14.48,14.49,43600.0
2013-08-06 15:40:00,14.49,14.49,14.46,14.47,58000.0,14.49,14.49,14.46,14.47,58000.0
2013-08-06 15:50:00,14.47,14.48,14.45,14.47,83200.0,14.47,14.48,14.45,14.47,83200.0
2013-08-07 09:30:00,14.47,14.66,14.36,14.65,64400.0,14.47,14.66,14.36,14.65,64400.0
2013-08-07 09:40:00,14.62,14.72,14.59,14.72,31200.0,14.62,14.72,14.59,14.72,31200.0
2013-08-07 09:50:00,14.71,14.71,14.6,14.61,56800.0,14.71,14.71,14.6,14.61,56800.0
2013-08-07 10:00:00,14.6,14.6,14.56,14.58,30000.0,14.6,14.6,14.56,14.58,30000.0
2013-08-07 10:10:00,14.59,14.63,14.55,14.56,88000.0,14.59,14.63,14.55,14.56,88000.0
2013-08-07 10:20:00,14.58,14.6,14.57,14.58,94800.0,14.58,14.6,14.57,14.58,94800.0
2013-08-07 10:30:00,14.57,14.61,14.57,14.58,45200.0,14.57,14.61,14.57,14.58,45200.0
2013-08-07 10:40:00,14.58,14.63,14.58,14.63,16400.0,14.58,14.63,14.58,14.63,16400.0
2013-08-07 10:50:00,14.61,14.62,14.57,14.59,29200.0,14.61,14.62,14.57,14.59,29200.0
2013-08-07 11:00:00,14.6,14.6,14.56,14.58,56000.0,14.6,14.6,14.56,14.58,56000.0
2013-08-07 11:10:00,14.57,14.59,14.55,14.56,278400.0,14.57,14.59,14.55,14.56,278400.0
2013-08-07 11:20:00,14.56,14.57,14.55,14.56,78000.0,14.56,14.57,14.55,14.56,78000.0
2013-08-07 11:30:00,14.56,14.57,14.55,14.56,52400.0,14.56,14.57,14.55,14.56,52400.0
2013-08-07 11:40:00,14.55,14.55,14.47,14.47,47200.0,14.55,14.55,14.47,14.47,47200.0
2013-08-07 11:50:00,14.48,14.49,14.46,14.46,26000.0,14.48,14.49,14.46,14.46,26000.0
2013-08-07 12:00:00,14.45,14.52,14.45,14.49,92000.0,14.45,14.52,14.45,14.49,92000.0
2013-08-07 12:10:00,14.49,14.5,14.47,14.49,7600.0,14.49,14.5,14.47,14.49,7600.0
2013-08-07 12:20:00,14.48,14.49,14.46,14.47,17600.0,14.48,14.49,14.46,14.47,17600.0
2013-08-07 12:30:00,14.47,14.5,14.46,14.48,28800.0,14.47,14.5,14.46,14.48,28800.0
2013-08-07 12:40:00,14.47,14.48,14.45,14.45,61200.0,14.47,14.48,14.45,14.45,61200.0
2013-08-07 12:50:00,14.45,14.45,14.42,14.42,18400.0,14.45,14.45,14.42,14.42,18400.0
2013-08-07 13:00:00,14.43,14.45,14.43,14.43,14000.0,14.43,14.45,14.43,14.43,14000.0
2013-08-07 13:10:00,14.44,14.44,14.39,14.39,33600.0,14.44,14.44,14.39,14.39,33600.0
2013-08-07 13:20:00,14.39,14.4,14.37,14.4,25200.0,14.39,14.4,14.37,14.4,25200.0
2013-08-07 13:30:00,14.42,14.42,14.38,14.4,94400.0,14.42,14.42,14.38,14.4,94400.0
2013-08-07 13:40:00,14.39,14.42,14.38,14.38,110800.0,14.39,14.42,14.38,14.38,110800.0
2013-08-07 13:50:00,14.38,14.4,14.36,14.36,48400.0,14.38,14.4,14.36,14.36,48400.0
2013-08-07 14:00:00,14.36,14.37,14.33,14.33,69600.0,14.36,14.37,14.33,14.33,69600.0
2013-08-07 14:10:00,14.31,14.32,14.3,14.3,22800.0,14.31,14.32,14.3,14.3,22800.0
2013-08-07 14:20:00,14.3,14.3,14.25,14.27,24000.0,14.3,14.3,14.25,14.27,24000.0
2013-08-07 14:30:00,14.27,14.3,14.27,14.3,18800.0,14.27,14.3,14.27,14.3,18800.0
2013-08-07 14:40:00,14.3,14.3,14.26,14.27,12000.0,14.3,14.3,14.26,14.27,12000.0
2013-08-07 14:50:00,14.27,14.29,14.26,14.28,12000.0,14.27,14.29,14.26,14.28,12000.0
2013-08-07 15:00:00,14.28,14.29,14.27,14.28,23600.0,14.28,14.29,14.27,14.28,23600.0
2013-08-07 15:10:00,14.28,14.29,14.26,14.28,51600.0,14.28,14.29,14.26,14.28,51600.0
2013-08-07 15:20:00,14.27,14.27,14.2,14.24,79600.0,14.27,14.27,14.2,14.24,79600.0
2013-08-07 15:30:00,14.24,14.25,14.22,14.23,32400.0,14.24,14.25,14.22,14.23,32400.0
2013-08-07 15:40:00,14.23,14.24,14.2,14.23,67200.0,14.23,14.24,14.2,14.23,67200.0
2013-08-07 15:50:00,14.22,14.22,14.2,14.22,150400.0,14.22,14.22,14.2,14.22,150400.0
2013-08-08 09:30:00,14.28,14.32,14.16,14.24,59600.0,14.28,14.32,14.16,14.24,59600.0
2013-08-08 09:40:00,14.27,14.32,14.27,14.27,34800.0,14.27,14.32,14.27,14.27,34800.0
2013-08-08 09:50:00,14.25,14.31,14.24,14.31,17600.0,14.25,14.31,14.24,14.31,17600.0
2013-08-08 10:00:00,14.32,14.34,14.25,14.29,20000.0,14.32,14.34,14.25,14.29,20000.0
2013-08-08 10:10:00,14.3,14.3,14.24,14.25,14400.0,14.3,14.3,14.24,14.25,14400.0
2013-08-08 10:20:00,14.25,14.25,14.24,14.25,10000.0,14.25,14.25,14.24,14.25,10000.0
2013-08-08 10:30:00,14.24,14.24,14.22,14.22,16400.0,14.24,14.24,14.22,14.22,16400.0
2013-08-08 10:40:00,14.24,14.24,14.19,14.23,15200.0,14.24,14.24,14.19,14.23,15200.0
2013-08-08 10:50:00,14.25,14.27,14.2,14.21,69200.0,14.25,14.27,14.2,14.21,69200.0
2013-08-08 11:00:00,14.2,14.21,14.18,14.2,48800.0,14.2,14.21,14.18,14.2,48800.0
2013-08-08 11:10:00,14.2,14.21,14.16,14.17,114000.0,14.2,14.21,14.16,14.17,114000.0
2013-08-08 11:20:00,14.18,14.19,14.16,14.18,45200.0,14.18,14.19,14.16,14.18,45200.0
2013-08-08 11:30:00,14.18,14.2,14.16,14.18,79600.0,14.18,14.2,14.16,14.18,79600.0
2013-08-08 11:40:00,14.17,14.19,14.14,14.14,56800.0,14.17,14.19,14.14,14.14,56800.0
2013-08-08 11:50:00,14.15,14.15,14.13,14.13,61200.0,14.15,14.15,14.13,14.13,61200.0
2013-08-08 12:00:00,14.15,14.18,14.15,14.17,48400.0,14.15,14.18,14.15,14.17,48400.0
2013-08-08 12:10:00,14.16,14.21,14.13,14.18,68000.0,14.16,14.21,14.13,14.18,68000.0
2013-08-08 12:20:00,14.19,14.2,14.16,14.19,75600.0,14.19,14.2,14.16,14.19,75600.0
2013-08-08 12:30:00,14.2,14.27,14.2,14.27,58800.0,14.2,14.27,14.2,14.27,58800.0
2013-08-08 12:40:00,14.26,14.26,14.22,14.22,23600.0,14.26,14.26,14.22,14.22,23600.0
2013-08-08 12:50:00,14.22,14.23,14.21,14.22,19200.0,14.22,14.23,14.21,14.22,19200.0
2013-08-08 13:00:00,14.22,14.28,14.22,14.25,25600.0,14.22,14.28,14.22,14.25,25600.0
2013-08-08 13:10:00,14.25,14.25,14.21,14.21,39600.0,14.25,14.25,14.21,14.21,39600.0
2013-08-08 13:20:00,14.22,14.25,14.2,14.22,73600.0,14.22,14.25,14.2,14.22,73600.0
2013-08-08 13:30:00,14.21,14.23,14.18,14.19,81200.0,14.21,14.23,14.18,14.19,81200.0
2013-08-08 13:40:00,14.19,14.22,14.19,14.2,101200.0,14.19,14.22,14.19,14.2,101200.0
2013-08-08 13:50:00,14.21,14.22,14.17,14.17,19600.0,14.21,14.22,14.17,14.17,19600.0
2013-08-08 14:00:00,14.19,14.22,14.18,14.19,102800.0,14.19,14.22,14.18,14.19,102800.0
2013-08-08 14:10:00,14.18,14.22,14.17,14.22,15600.0,14.18,14.22,14.17,14.22,15600.0
2013-08-08 14:20:00,14.22,14.23,14.22,14.22,6800.0,14.22,14.23,14.22,14.22,6800.0
2013-08-08 14:30:00,14.23,14.27,14.23,14.25,16400.0,14.23,14.27,14.23,14.25,16400.0
2013-08-08 14:40:00,14.26,14.3,14.26,14.3,14800.0,14.26,14.3,14.26,14.3,14800.0
2013-08-08 14:50:00,14.3,14.31,14.28,14.31,24800.0,14.3,14.31,14.28,14.31,24800.0
2013-08-08 15:00:00,14.32,14.34,14.31,14.34,34400.0,14.32,14.34,14.31,14.34,34400.0
2013-08-08 15:10:00,14.34,14.34,14.31,14.32,28400.0,14.34,14.34,14.31,14.32,28400.0
2013-08-08 15:20:00,14.31,14.34,14.3,14.31,25200.0,14.31,14.34,14.3,14.31,25200.0
2013-08-08 15:30:00,14.31,14.34,14.31,14.33,33600.0,14.31,14.34,14.31,14.33,33600.0
2013-08-08 15:40:00,14.33,14.35,14.32,14.34,48400.0,14.33,14.35,14.32,14.34,48400.0
2013-08-08 15:50:00,14.34,14.34,14.3,14.32,111200.0,14.34,14.34,14.3,14.32,111200.0
2013-08-09 09:30:00,14.31,14.4,14.26,14.4,21200.0,14.31,14.4,14.26,14.4,21200.0
2013-08-09 09:40:00,14.43,14.45,14.4,14.43,9200.0,14.43,14.45,14.4,14.43,9200.0
2013-08-09 09:50:00,14.39,14.42,14.35,14.4,9200.0,14.39,14.42,14.35,14.4,9200.0
2013-08-09 10:00:00,14.42,14.42,14.35,14.36,14000.0,14.42,14.42,14.35,14.36,14000.0
2013-08-09 10:10:00,14.38,14.39,14.33,14.33,7200.0,14.38,14.39,14.33,14.33,7200.0
2013-08-09 10:20:00,14.32,14.37,14.3,14.35,69600.0,14.32,14.37,14.3,14.35,69600.0
2013-08-09 10:30:00,14.36,14.38,14.32,14.33,44400.0,14.36,14.38,14.32,14.33,44400.0
2013-08-09 10:40:00,14.33,14.37,14.32,14.34,92400.0,14.33,14.37,14.32,14.34,92400.0
2013-08-09 10:50:00,14.34,14.34,14.29,14.31,6800.0,14.34,14.34,14.29,14.31,6800.0
2013-08-09 11:00:00,14.31,14.31,14.27,14.31,16800.0,14.31,14.31,14.27,14.31,16800.0
2013-08-09 11:10:00,14.31,14.33,14.29,14.32,92000.0,14.31,14.33,14.29,14.32,92000.0
2013-08-09 11:20:00,14.31,14.31,14.26,14.29,49600.0,14.31,14.31,14.26,14.29,49600.0
2013-08-09 11:30:00,14.29,14.33,14.28,14.31,98800.0,14.29,14.33,14.28,14.31,98800.0
2013-08-09 11:40:00,14.3,14.37,14.3,14.37,4800.0,14.3,14.37,14.3,14.37,4800.0
2013-08-09 11:50:00,14.38,14.39,14.36,14.37,19600.0,14.38,14.39,14.36,14.37,19600.0
2013-08-09 12:00:00,14.37,14.4,14.37,14.39,15200.0,14.37,14.4,14.37,14.39,15200.0
2013-08-09 12:10:00,14.4,14.47,14.38,14.45,98800.0,14.4,14.47,14.38,14.45,98800.0
2013-08-09 12:20:00,14.45,14.48,14.43,14.47,25600.0,14.45,14.48,14.43,14.47,25600.0
2013-08-09 12:30:00,14.48,14.51,14.48,14.51,6400.0,14.48,14.51,14.48,14.51,6400.0
2013-08-09 12:40:00,14.49,14.51,14.49,14.5,2400.0,14.49,14.51,14.49,14.5,2400.0
2013-08-09 12:50:00,14.52,14.53,14.51,14.51,10000.0,14.52,14.53,14.51,14.51,10000.0
2013-08-09 13:00:00,14.49,14.49,14.42,14.44,13600.0,14.49,14.49,14.42,14.44,13600.0
2013-08-09 13:10:00,14.44,14.45,14.43,14.45,9200.0,14.44,14.45,14.43,14.45,9200.0
2013-08-09 13:20:00,14.45,14.47,14.44,14.45,6800.0,14.45,14.47,14.44,14.45,6800.0
2013-08-09 13:30:00,14.45,14.47,14.42,14.43,22000.0,14.45,14.47,14.42,14.43,22000.0
2013-08-09 13:40:00,14.44,14.45,14.42,14.44,10000.0,14.44,14.45,14.42,14.44,10000.0
2013-08-09 13:50:00,14.44,14.46,14.4,14.42,88400.0,14.44,14.46,14.4,14.42,88400.0
2013-08-09 14:00:00,14.42,14.42,14.39,14.41,18000.0,14.42,14.42,14.39,14.41,18000.0
2013-08-09 14:10:00,14.41,14.45,14.39,14.43,51200.0,14.41,14.45,14.39,14.43,51200.0
2013-08-09 14:20:00,14.43,14.44,14.42,14.43,30800.0,14.43,14.44,14.42,14.43,30800.0
2013-08-09 14:30:00,14.43,14.43,14.36,14.37,14800.0,14.43,14.43,14.36,14.37,14800.0
2013-08-09 14:40:00,14.37,14.41,14.37,14.39,53200.0,14.37,14.41,14.37,14.39,53200.0
2013-08-09 14:50:00,14.38,14.4,14.38,14.39,77200.0,14.38,14.4,14.38,14.39,77200.0
2013-08-09 15:00:00,14.4,14.4,14.37,14.39,88400.0,14.4,14.4,14.37,14.39,88400.0
2013-08-09 15:10:00,14.38,14.39,14.36,14.37,19600.0,14.38,14.39,14.36,14.37,19600.0
2013-08-09 15:20:00,14.38,14.39,14.37,14.38,37200.0,14.38,14.39,14.37,14.38,37200.0
2013-08-09 15:30:00,14.38,14.39,14.36,14.38,30400.0,14.38,14.39,14.36,14.38,30400.0
2013-08-09 15:40:00,14.39,14.42,14.38,14.42,43200.0,14.39,14.42,14.38,14.42,43200.0
2013-08-09 15:50:00,14.42,14.42,14.38,14.4,70800.0,14.42,14.42,14.38,14.4,70800.0
2013-08-12 09:30:00,14.34,14.34,14.21,14.31,16400.0,14.34,14.34,14.21,14.31,16400.0
2013-08-12 09:40:00,14.34,14.38,14.31,14.31,72400.0,14.34,14.38,14.31,14.31,72400.0
2013-08-12 09:50:00,14.32,14.39,14.32,14.36,5200.0,14.32,14.39,14.32,14.36,5200.0
2013-08-12 10:00:00,14.34,14.34,14.3,14.34,25600.0,14.34,14.34,14.3,14.34,25600.0
2013-08-12 10:10:00,14.34,14.36,14.31,14.31,33600.0,14.34,14.36,14.31,14.31,33600.0
2013-08-12 10:20:00,14.32,14.33,14.3,14.32,16000.0,14.32,14.33,14.3,14.32,16000.0
2013-08-12 10:30:00,14.31,14.33,14.28,14.3,24000.0,14.31,14.33,14.28,14.3,24000.0
2013-08-12 10:40:00,14.28,14.3,14.26,14.26,62800.0,14.28,14.3,14.26,14.26,62800.0
2013-08-12 10:50:00,14.29,14.29,14.27,14.29,4400.0,14.29,14.29,14.27,14.29,4400.0
2013-08-12 11:00:00,14.28,14.3,14.28,14.29,31200.0,14.28,14.3,14.28,14.29,31200.0
2013-08-12 11:10:00,14.29,14.3,14.28,14.29,6800.0,14.29,14.3,14.28,14.29,6800.0
2013-08-12 11:20:00,14.3,14.3,14.29,14.29,7200.0,14.3,14.3,14.29,14.29,7200.0
2013-08-12 11:30:00,14.29,14.31,14.28,14.29,42400.0,14.29,14.31,14.28,14.29,42400.0
2013-08-12 11:40:00,14.29,14.32,14.29,14.32,10800.0,14.29,14.32,14.29,14.32,10800.0
2013-08-12 11:50:00,14.31,14.31,14.29,14.3,4400.0,14.31,14.31,14.29,14.3,4400.0
2013-08-12 12:00:00,14.3,14.3,14.26,14.26,75200.0,14.3,14.3,14.26,14.26,75200.0
2013-08-12 12:10:00,14.25,14.3,14.24,14.29,16000.0,14.25,14.3,14.24,14.29,16000.0
2013-08-12 12:20:00,14.27,14.3,14.21,14.21,107200.0,14.27,14.3,14.21,14.21,107200.0
2013-08-12 12:30:00,14.21,14.22,14.19,14.22,13600.0,14.21,14.22,14.19,14.22,13600.0
2013-08-12 12:40:00,14.22,14.23,14.21,14.22,4000.0,14.22,14.23,14.21,14.22,4000.0
2013-08-12 12:50:00,14.25,14.25,14.22,14.22,18400.0,14.25,14.25,14.22,14.22,18400.0
2013-08-12 13:00:00,14.23,14.24,14.23,14.24,2400.0,14.23,14.24,14.23,14.24,2400.0
2013-08-12 13:10:00,14.22,14.22,14.21,14.22,3200.0,14.22,14.22,14.21,14.22,3200.0
2013-08-12 13:20:00,14.24,14.24,14.21,14.24,62400.0,14.24,14.24,14.21,14.24,62400.0
2013-08-12 13:30:00,14.26,14.26,14.24,14.24,2400.0,14.26,14.26,14.24,14.24,2400.0
2013-08-12 13:40:00,14.26,14.28,14.25,14.25,11600.0,14.26,14.28,14.25,14.25,11600.0
2013-08-12 13:50:00,14.24,14.25,14.22,14.25,9600.0,14.24,14.25,14.22,14.25,9600.0
2013-08-12 14:00:00,14.24,14.24,14.22,14.22,6800.0,14.24,14.24,14.22,14.22,6800.0
2013-08-12 14:10:00,14.24,14.24,14.22,14.22,4400.0,14.24,14.24,14.22,14.22,4400.0
2013-08-12 14:20:00,14.23,14.25,14.21,14.23,71200.0,14.23,14.25,14.21,14.23,71200.0
2013-08-12 14:30:00,14.24,14.24,14.2,14.22,8000.0,14.24,14.24,14.2,14.22,8000.0
2013-08-12 14:40:00,14.23,14.23,14.21,14.21,42800.0,14.23,14.23,14.21,14.21,42800.0
2013-08-12 14:50:00,14.21,14.21,14.2,14.2,8400.0,14.21,14.21,14.2,14.2,8400.0
2013-08-12 15:00:00,14.22,14.24,14.22,14.24,16000.0,14.22,14.24,14.22,14.24,16000.0
2013-08-12 15:10:00,14.24,14.24,14.23,14.23,8400.0,14.24,14.24,14.23,14.23,8400.0
2013-08-12 15:20:00,14.24,14.24,14.21,14.22,15600.0,14.24,14.24,14.21,14.22,15600.0
2013-08-12 15:30:00,14.22,14.25,14.22,14.24,17200.0,14.22,14.25,14.22,14.24,17200.0
2013-08-12 15:40:00,14.24,14.28,14.23,14.28,40400.0,14.24,14.28,14.23,14.28,40400.0
2013-08-12 15:50:00,14.27,14.28,14.26,14.28,78400.0,14.27,14.28,14.26,14.28,78400.0
2013-08-13 09:30:00,14.25,14.25,14.19,14.19,20800.0,14.25,14.25,14.19,14.19,20800.0
2013-08-13 09:40:00,14.19,14.19,14.16,14.17,7200.0,14.19,14.19,14.16,14.17,7200.0
2013-08-13 09:50:00,14.16,14.16,14.09,14.09,8800.0,14.16,14.16,14.09,14.09,8800.0
2013-08-13 10:00:00,14.09,14.09,14.07,14.09,4000.0,14.09,14.09,14.07,14.09,4000.0
2013-08-13 10:10:00,14.09,14.12,14.04,14.04,12000.0,14.09,14.12,14.04,14.04,12000.0
2013-08-13 10:20:00,14.07,14.08,14.03,14.03,4000.0,14.07,14.08,14.03,14.03,4000.0
2013-08-13 10:30:00,14.02,14.06,13.99,14.05,36800.0,14.02,14.06,13.99,14.05,36800.0
2013-08-13 10:40:00,14.06,14.1,14.06,14.1,43600.0,14.06,14.1,14.06,14.1,43600.0
2013-08-13 10:50:00,14.09,14.1,14.04,14.1,22000.0,14.09,14.1,14.04,14.1,22000.0
2013-08-13 11:00:00,14.09,14.14,14.09,14.11,58000.0,14.09,14.14,14.09,14.11,58000.0
2013-08-13 11:10:00,14.1,14.11,14.08,14.1,6400.0,14.1,14.11,14.08,14.1,6400.0
2013-08-13 11:20:00,14.12,14.19,14.12,14.18,22000.0,14.12,14.19,14.12,14.18,22000.0
2013-08-13 11:30:00,14.18,14.22,14.18,14.22,5600.0,14.18,14.22,14.18,14.22,5600.0
2013-08-13 11:40:00,14.2,14.28,14.2,14.24,89600.0,14.2,14.28,14.2,14.24,89600.0
2013-08-13 11:50:00,14.24,14.25,14.2,14.25,85600.0,14.24,14.25,14.2,14.25,85600.0
2013-08-13 12:00:00,14.23,14.27,14.23,14.23,28800.0,14.23,14.27,14.23,14.23,28800.0
2013-08-13 12:10:00,14.26,14.32,14.26,14.32,76800.0,14.26,14.32,14.26,14.32,76800.0
2013-08-13 12:20:00,14.31,14.34,14.31,14.34,9200.0,14.31,14.34,14.31,14.34,9200.0
2013-08-13 12:30:00,14.33,14.34,14.33,14.34,1200.0,14.33,14.34,14.33,14.34,1200.0
2013-08-13 12:40:00,14.34,14.34,14.32,14.32,2800.0,14.34,14.34,14.32,14.32,2800.0
2013-08-13 12:50:00,14.33,14.34,14.32,14.32,10400.0,14.33,14.34,14.32,14.32,10400.0
2013-08-13 13:00:00,14.32,14.32,14.28,14.28,7200.0,14.32,14.32,14.28,14.28,7200.0
2013-08-13 13:10:00,14.28,14.31,14.28,14.31,6000.0,14.28,14.31,14.28,14.31,6000.0
2013-08-13 13:20:00,14.32,14.32,14.28,14.28,6400.0,14.32,14.32,14.28,14.28,6400.0
2013-08-13 13:30:00,14.28,14.29,14.27,14.29,5200.0,14.28,14.29,14.27,14.29,5200.0
2013-08-13 13:40:00,14.3,14.3,14.3,14.3,800.0,14.3,14.3,14.3,14.3,800.0
2013-08-13 13:50:00,14.29,14.32,14.29,14.31,6000.0,14.29,14.32,14.29,14.31,6000.0
2013-08-13 14:00:00,14.32,14.33,14.31,14.33,5600.0,14.32,14.33,14.31,14.33,5600.0
2013-08-13 14:10:00,14.31,14.32,14.3,14.31,7200.0,14.31,14.32,14.3,14.31,7200.0
2013-08-13 14:20:00,14.31,14.36,14.31,14.35,8000.0,14.31,14.36,14.31,14.35,8000.0
2013-08-13 14:30:00,14.31,14.34,14.31,14.31,4400.0,14.31,14.34,14.31,14.31,4400.0
2013-08-13 14:40:00,14.33,14.34,14.31,14.31,8800.0,14.33,14.34,14.31,14.31,8800.0
2013-08-13 14:50:00,14.31,14.31,14.28,14.28,8000.0,14.31,14.31,14.28,14.28,8000.0
2013-08-13 15:00:00,14.29,14.32,14.29,14.3,13200.0,14.29,14.32,14.29,14.3,13200.0
2013-08-13 15:10:00,14.3,14.31,14.28,14.29,6800.0,14.3,14.31,14.28,14.29,6800.0
2013-08-13 15:20:00,14.29,14.31,14.28,14.3,23600.0,14.29,14.31,14.28,14.3,23600.0
2013-08-13 15:30:00,14.31,14.32,14.3,14.3,14000.0,14.31,14.32,14.3,14.3,14000.0
2013-08-13 15:40:00,14.3,14.31,14.29,14.3,16800.0,14.3,14.31,14.29,14.3,16800.0
2013-08-13 15:50:00,14.3,14.32,14.3,14.31,60400.0,14.3,14.32,14.3,14.31,60400.0
2013-08-14 09:30:00,14.29,14.35,14.28,14.28,12400.0,14.29,14.35,14.28,14.28,12400.0
2013-08-14 09:40:00,14.23,14.23,14.18,14.2,2800.0,14.23,14.23,14.18,14.2,2800.0
2013-08-14 09:50:00,14.21,14.24,14.21,14.23,6800.0,14.21,14.24,14.21,14.23,6800.0
2013-08-14 10:00:00,14.23,14.25,14.21,14.22,8800.0,14.23,14.25,14.21,14.22,8800.0
2013-08-14 10:10:00,14.21,14.22,14.19,14.22,7200.0,14.21,14.22,14.19,14.22,7200.0
2013-08-14 10:20:00,14.23,14.27,14.19,14.27,35600.0,14.23,14.27,14.19,14.27,35600.0
2013-08-14 10:30:00,14.25,14.27,14.23,14.24,12800.0,14.25,14.27,14.23,14.24,12800.0
2013-08-14 10:40:00,14.24,14.24,14.2,14.21,6400.0,14.24,14.24,14.2,14.21,6400.0
2013-08-14 10:50:00,14.21,14.21,14.19,14.19,23600.0,14.21,14.21,14.19,14.19,23600.0
2013-08-14 11:00:00,14.22,14.22,14.17,14.21,7200.0,14.22,14.22,14.17,14.21,7200.0
2013-08-14 11:10:00,14.22,14.22,14.16,14.21,6000.0,14.22,14.22,14.16,14.21,6000.0
2013-08-14 11:20:00,14.22,14.22,14.2,14.22,4800.0,14.22,14.22,14.2,14.22,4800.0
2013-08-14 11:30:00,14.22,14.26,14.2,14.24,52400.0,14.22,14.26,14.2,14.24,52400.0
2013-08-14 11:40:00,14.26,14.3,14.26,14.28,7600.0,14.26,14.3,14.26,14.28,7600.0
2013-08-14 11:50:00,14.28,14.31,14.27,14.29,91200.0,14.28,14.31,14.27,14.29,91200.0
2013-08-14 12:00:00,14.3,14.34,14.29,14.29,10000.0,14.3,14.34,14.29,14.29,10000.0
2013-08-14 12:10:00,14.29,14.3,14.29,14.3,14000.0,14.29,14.3,14.29,14.3,14000.0
2013-08-14 12:20:00,14.3,14.3,14.27,14.29,41600.0,14.3,14.3,14.27,14.29,41600.0
2013-08-14 12:30:00,14.29,14.29,14.28,14.28,40000.0,14.29,14.29,14.28,14.28,40000.0
2013-08-14 12:40:00,14.27,14.3,14.26,14.27,50800.0,14.27,14.3,14.26,14.27,50800.0
2013-08-14 12:50:00,14.27,14.28,14.26,14.27,2800.0,14.27,14.28,14.26,14.27,2800.0
2013-08-14 13:00:00,14.25,14.29,14.25,14.29,4000.0,14.25,14.29,14.25,14.29,4000.0
2013-08-14 13:10:00,14.27,14.28,14.25,14.26,6000.0,14.27,14.28,14.25,14.26,6000.0
2013-08-14 13:20:00,14.29,14.29,14.22,14.23,47200.0,14.29,14.29,14.22,14.23,47200.0
2013-08-14 13:30:00,14.22,14.26,14.19,14.26,10400.0,14.22,14.26,14.19,14.26,10400.0
2013-08-14 13:40:00,14.24,14.26,14.21,14.23,6400.0,14.24,14.26,14.21,14.23,6400.0
2013-08-14 13:50:00,14.24,14.26,14.21,14.21,6400.0,14.24,14.26,14.21,14.21,6400.0
2013-08-14 14:00:00,14.21,14.26,14.21,14.23,19200.0,14.21,14.26,14.21,14.23,19200.0
2013-08-14 14:10:00,14.23,14.24,14.19,14.2,43600.0,14.23,14.24,14.19,14.2,43600.0
2013-08-14 14:20:00,14.2,14.2,14.17,14.19,8000.0,14.2,14.2,14.17,14.19,8000.0
2013-08-14 14:30:00,14.18,14.19,14.15,14.18,10400.0,14.18,14.19,14.15,14.18,10400.0
2013-08-14 14:40:00,14.16,14.18,14.15,14.17,6800.0,14.16,14.18,14.15,14.17,6800.0
2013-08-14 14:50:00,14.17,14.17,14.13,14.15,10400.0,14.17,14.17,14.13,14.15,10400.0
2013-08-14 15:00:00,14.15,14.17,14.15,14.16,8000.0,14.15,14.17,14.15,14.16,8000.0
2013-08-14 15:10:00,14.15,14.2,14.15,14.18,17200.0,14.15,14.2,14.15,14.18,17200.0
2013-08-14 15:20:00,14.17,14.17,14.16,14.17,6400.0,14.17,14.17,14.16,14.17,6400.0
2013-08-14 15:30:00,14.16,14.17,14.16,14.16,14400.0,14.16,14.17,14.16,14.16,14400.0
2013-08-14 15:40:00,14.17,14.18,14.15,14.17,21200.0,14.17,14.18,14.15,14.17,21200.0
2013-08-14 15:50:00,14.17,14.17,14.13,14.13,95600.0,14.17,14.17,14.13,14.13,95600.0
2013-08-15 09:30:00,14.0,14.02,13.94,13.97,29200.0,14.0,14.02,13.94,13.97,29200.0
2013-08-15 09:40:00,14.0,14.07,14.0,14.01,13200.0,14.0,14.07,14.0,14.01,13200.0
2013-08-15 09:50:00,14.0,14.01,13.89,13.89,11600.0,14.0,14.01,13.89,13.89,11600.0
2013-08-15 10:00:00,13.89,13.9,13.84,13.88,19200.0,13.89,13.9,13.84,13.88,19200.0
2013-08-15 10:10:00,13.88,13.94,13.84,13.94,28800.0,13.88,13.94,13.84,13.94,28800.0
2013-08-15 10:20:00,13.94,13.99,13.94,13.96,11600.0,13.94,13.99,13.94,13.96,11600.0
2013-08-15 10:30:00,13.96,13.99,13.95,13.98,19200.0,13.96,13.99,13.95,13.98,19200.0
2013-08-15 10:40:00,13.97,14.01,13.96,13.96,13200.0,13.97,14.01,13.96,13.96,13200.0
2013-08-15 10:50:00,13.98,13.98,13.92,13.95,18000.0,13.98,13.98,13.92,13.95,18000.0
2013-08-15 11:00:00,13.97,13.98,13.94,13.94,18800.0,13.97,13.98,13.94,13.94,18800.0
2013-08-15 11:10:00,13.95,13.99,13.94,13.95,34800.0,13.95,13.99,13.94,13.95,34800.0
2013-08-15 11:20:00,13.96,13.96,13.93,13.95,10400.0,13.96,13.96,13.93,13.95,10400.0
2013-08-15 11:30:00,13.95,13.99,13.94,13.99,153200.0,13.95,13.99,13.94,13.99,153200.0
2013-08-15 11:40:00,13.99,14.0,13.99,13.99,32000.0,13.99,14.0,13.99,13.99,32000.0
2013-08-15 11:50:00,14.01,14.02,14.0,14.01,8000.0,14.01,14.02,14.0,14.01,8000.0
2013-08-15 12:00:00,14.01,14.01,13.96,13.97,94800.0,14.01,14.01,13.96,13.97,94800.0
2013-08-15 12:10:00,13.99,14.01,13.96,14.01,68400.0,13.99,14.01,13.96,14.01,68400.0
2013-08-15 12:20:00,14.0,14.04,14.0,14.03,5200.0,14.0,14.04,14.0,14.03,5200.0
2013-08-15 12:30:00,14.04,14.06,14.02,14.02,64000.0,14.04,14.06,14.02,14.02,64000.0
2013-08-15 12:40:00,14.02,14.02,13.98,13.98,88800.0,14.02,14.02,13.98,13.98,88800.0
2013-08-15 12:50:00,13.99,14.0,13.97,13.98,62800.0,13.99,14.0,13.97,13.98,62800.0
2013-08-15 13:00:00,13.97,13.97,13.94,13.94,11600.0,13.97,13.97,13.94,13.94,11600.0
2013-08-15 13:10:00,13.93,13.93,13.9,13.91,7600.0,13.93,13.93,13.9,13.91,7600.0
2013-08-15 13:20:00,13.93,13.93,13.89,13.9,57200.0,13.93,13.93,13.89,13.9,57200.0
2013-08-15 13:30:00,13.92,13.95,13.91,13.93,82000.0,13.92,13.95,13.91,13.93,82000.0
2013-08-15 13:40:00,13.92,13.96,13.92,13.93,31200.0,13.92,13.96,13.92,13.93,31200.0
2013-08-15 13:50:00,13.93,13.96,13.93,13.95,221200.0,13.93,13.96,13.93,13.95,221200.0
2013-08-15 14:00:00,13.96,13.96,13.9,13.9,36000.0,13.96,13.96,13.9,13.9,36000.0
2013-08-15 14:10:00,13.91,13.91,13.86,13.9,25200.0,13.91,13.91,13.86,13.9,25200.0
2013-08-15 14:20:00,13.9,13.9,13.87,13.9,130400.0,13.9,13.9,13.87,13.9,130400.0
2013-08-15 14:30:00,13.9,13.95,13.9,13.93,14800.0,13.9,13.95,13.9,13.93,14800.0
2013-08-15 14:40:00,13.94,13.94,13.92,13.92,11600.0,13.94,13.94,13.92,13.92,11600.0
2013-08-15 14:50:00,13.92,13.92,13.9,13.91,8800.0,13.92,13.92,13.9,13.91,8800.0
2013-08-15 15:00:00,13.91,13.92,13.9,13.9,99200.0,13.91,13.92,13.9,13.9,99200.0
2013-08-15 15:10:00,13.9,13.9,13.88,13.89,29600.0,13.9,13.9,13.88,13.89,29600.0
2013-08-15 15:20:00,13.88,13.91,13.88,13.9,11200.0,13.88,13.91,13.88,13.9,11200.0
2013-08-15 15:30:00,13.89,13.91,13.89,13.9,45600.0,13.89,13.91,13.89,13.9,45600.0
2013-08-15 15:40:00,13.9,13.92,13.89,13.9,26400.0,13.9,13.92,13.89,13.9,26400.0
2013-08-15 15:50:00,13.91,13.92,13.88,13.88,88800.0,13.91,13.92,13.88,13.88,88800.0
2013-08-16 09:30:00,13.81,13.87,13.77,13.87,102800.0,13.81,13.87,13.77,13.87,102800.0
2013-08-16 09:40:00,13.87,13.92,13.86,13.9,13600.0,13.87,13.92,13.86,13.9,13600.0
2013-08-16 09:50:00,13.9,13.92,13.89,13.9,10000.0,13.9,13.92,13.89,13.9,10000.0
2013-08-16 10:00:00,13.89,14.0,13.89,13.99,18800.0,13.89,14.0,13.89,13.99,18800.0
2013-08-16 10:10:00,13.98,14.0,13.95,13.95,19200.0,13.98,14.0,13.95,13.95,19200.0
2013-08-16 10:20:00,13.95,13.97,13.9,13.94,40400.0,13.95,13.97,13.9,13.94,40400.0
2013-08-16 10:30:00,13.94,14.0,13.93,14.0,28400.0,13.94,14.0,13.93,14.0,28400.0
2013-08-16 10:40:00,14.0,14.04,13.99,14.03,45600.0,14.0,14.04,13.99,14.03,45600.0
2013-08-16 10:50:00,14.04,14.06,14.03,14.05,18800.0,14.04,14.06,14.03,14.05,18800.0
2013-08-16 11:00:00,14.06,14.07,14.05,14.05,20800.0,14.06,14.07,14.05,14.05,20800.0
2013-08-16 11:10:00,14.04,14.09,14.04,14.08,15600.0,14.04,14.09,14.04,14.08,15600.0
2013-08-16 11:20:00,14.08,14.08,14.01,14.02,21600.0,14.08,14.08,14.01,14.02,21600.0
2013-08-16 11:30:00,14.02,14.06,14.0,14.06,54400.0,14.02,14.06,14.0,14.06,54400.0
2013-08-16 11:40:00,14.06,14.11,14.06,14.07,46400.0,14.06,14.11,14.06,14.07,46400.0
2013-08-16 11:50:00,14.09,14.14,14.07,14.14,27600.0,14.09,14.14,14.07,14.14,27600.0
2013-08-16 12:00:00,14.15,14.19,14.14,14.18,22400.0,14.15,14.19,14.14,14.18,22400.0
2013-08-16 12:10:00,14.18,14.2,14.17,14.2,16400.0,14.18,14.2,14.17,14.2,16400.0
2013-08-16 12:20:00,14.2,14.2,14.15,14.15,17600.0,14.2,14.2,14.15,14.15,17600.0
2013-08-16 12:30:00,14.15,14.16,14.15,14.16,7200.0,14.15,14.16,14.15,14.16,7200.0
2013-08-16 12:40:00,14.15,14.15,14.1,14.1,14000.0,14.15,14.15,14.1,14.1,14000.0
2013-08-16 12:50:00,14.09,14.13,14.08,14.08,18800.0,14.09,14.13,14.08,14.08,18800.0
2013-08-16 13:00:00,14.08,14.08,14.03,14.03,17200.0,14.08,14.08,14.03,14.03,17200.0
2013-08-16 13:10:00,14.03,14.03,13.97,13.98,76000.0,14.03,14.03,13.97,13.98,76000.0
2013-08-16 13:20:00,13.98,14.0,13.97,14.0,61200.0,13.98,14.0,13.97,14.0,61200.0
2013-08-16 13:30:00,14.0,14.01,13.99,13.99,84800.0,14.0,14.01,13.99,13.99,84800.0
2013-08-16 13:40:00,13.99,14.05,13.99,14.05,46800.0,13.99,14.05,13.99,14.05,46800.0
2013-08-16 13:50:00,14.06,14.07,14.04,14.06,22000.0,14.06,14.07,14.04,14.06,22000.0
2013-08-16 14:00:00,14.06,14.06,14.04,14.04,29600.0,14.06,14.06,14.04,14.04,29600.0
2013-08-16 14:10:00,14.04,14.06,14.04,14.04,30000.0,14.04,14.06,14.04,14.04,30000.0
2013-08-16 14:20:00,14.04,14.07,14.04,14.07,14400.0,14.04,14.07,14.04,14.07,14400.0
2013-08-16 14:30:00,14.06,14.06,14.0,14.01,26800.0,14.06,14.06,14.0,14.01,26800.0
2013-08-16 14:40:00,14.01,14.05,14.01,14.05,26800.0,14.01,14.05,14.01,14.05,26800.0
2013-08-16 14:50:00,14.05,14.07,14.04,14.04,16800.0,14.05,14.07,14.04,14.04,16800.0
2013-08-16 15:00:00,14.04,14.06,14.02,14.06,28800.0,14.04,14.06,14.02,14.06,28800.0
2013-08-16 15:10:00,14.06,14.07,14.02,14.03,18000.0,14.06,14.07,14.02,14.03,18000.0
2013-08-16 15:20:00,14.02,14.04,14.01,14.04,26000.0,14.02,14.04,14.01,14.04,26000.0
2013-08-16 15:30:00,14.02,14.04,14.01,14.04,24000.0,14.02,14.04,14.01,14.04,24000.0
2013-08-16 15:40:00,14.04,14.04,14.01,14.01,41200.0,14.04,14.04,14.01,14.01,41200.0
2013-08-16 15:50:00,14.02,14.03,13.98,13.99,131200.0,14.02,14.03,13.98,13.99,131200.0
2013-08-19 09:30:00,14.0,14.06,13.99,14.0,40000.0,14.0,14.06,13.99,14.0,40000.0
2013-08-19 09:40:00,13.99,14.02,13.99,13.99,63200.0,13.99,14.02,13.99,13.99,63200.0
2013-08-19 09:50:00,14.0,14.09,13.99,14.08,26400.0,14.0,14.09,13.99,14.08,26400.0
2013-08-19 10:00:00,14.09,14.12,14.03,14.03,12400.0,14.09,14.12,14.03,14.03,12400.0
2013-08-19 10:10:00,14.03,14.07,14.02,14.07,11200.0,14.03,14.07,14.02,14.07,11200.0
2013-08-19 10:20:00,14.06,14.07,14.02,14.02,13200.0,14.06,14.07,14.02,14.02,13200.0
2013-08-19 10:30:00,14.03,14.09,14.02,14.08,120800.0,14.03,14.09,14.02,14.08,120800.0
2013-08-19 10:40:00,14.06,14.07,14.03,14.04,11600.0,14.06,14.07,14.03,14.04,11600.0
2013-08-19 10:50:00,14.04,14.06,14.02,14.03,26800.0,14.04,14.06,14.02,14.03,26800.0
2013-08-19 11:00:00,14.03,14.05,14.02,14.05,20800.0,14.03,14.05,14.02,14.05,20800.0
2013-08-19 11:10:00,14.06,14.09,14.04,14.08,39600.0,14.06,14.09,14.04,14.08,39600.0
2013-08-19 11:20:00,14.08,14.08,14.04,14.05,6000.0,14.08,14.08,14.04,14.05,6000.0
2013-08-19 11:30:00,14.05,14.12,14.05,14.11,8800.0,14.05,14.12,14.05,14.11,8800.0
2013-08-19 11:40:00,14.12,14.15,14.11,14.13,13600.0,14.12,14.15,14.11,14.13,13600.0
2013-08-19 11:50:00,14.13,14.13,14.07,14.1,54000.0,14.13,14.13,14.07,14.1,54000.0
2013-08-19 12:00:00,14.1,14.16,14.09,14.16,38800.0,14.1,14.16,14.09,14.16,38800.0
2013-08-19 12:10:00,14.16,14.19,14.15,14.19,20000.0,14.16,14.19,14.15,14.19,20000.0
2013-08-19 12:20:00,14.2,14.2,14.18,14.2,27600.0,14.2,14.2,14.18,14.2,27600.0
2013-08-19 12:30:00,14.2,14.21,14.19,14.2,19600.0,14.2,14.21,14.19,14.2,19600.0
2013-08-19 12:40:00,14.2,14.22,14.19,14.21,17600.0,14.2,14.22,14.19,14.21,17600.0
2013-08-19 12:50:00,14.22,14.22,14.19,14.19,114000.0,14.22,14.22,14.19,14.19,114000.0
2013-08-19 13:00:00,14.19,14.22,14.17,14.21,58000.0,14.19,14.22,14.17,14.21,58000.0
2013-08-19 13:10:00,14.21,14.21,14.17,14.21,179200.0,14.21,14.21,14.17,14.21,179200.0
2013-08-19 13:20:00,14.21,14.22,14.2,14.21,88000.0,14.21,14.22,14.2,14.21,88000.0
2013-08-19 13:30:00,14.21,14.23,14.21,14.21,59600.0,14.21,14.23,14.21,14.21,59600.0
2013-08-19 13:40:00,14.22,14.22,14.17,14.18,84000.0,14.22,14.22,14.17,14.18,84000.0
2013-08-19 13:50:00,14.17,14.17,14.13,14.13,35200.0,14.17,14.17,14.13,14.13,35200.0
2013-08-19 14:00:00,14.13,14.15,14.11,14.15,44400.0,14.13,14.15,14.11,14.15,44400.0
2013-08-19 14:10:00,14.15,14.17,14.13,14.16,118000.0,14.15,14.17,14.13,14.16,118000.0
2013-08-19 14:20:00,14.16,14.17,14.1,14.12,80400.0,14.16,14.17,14.1,14.12,80400.0
2013-08-19 14:30:00,14.14,14.14,14.1,14.11,21200.0,14.14,14.14,14.1,14.11,21200.0
2013-08-19 14:40:00,14.1,14.13,14.1,14.12,24000.0,14.1,14.13,14.1,14.12,24000.0
2013-08-19 14:50:00,14.13,14.13,14.1,14.12,36000.0,14.13,14.13,14.1,14.12,36000.0
2013-08-19 15:00:00,14.12,14.13,14.1,14.11,37600.0,14.12,14.13,14.1,14.11,37600.0
2013-08-19 15:10:00,14.11,14.16,14.1,14.14,32800.0,14.11,14.16,14.1,14.14,32800.0
2013-08-19 15:20:00,14.14,14.14,14.12,14.13,35600.0,14.14,14.14,14.12,14.13,35600.0
2013-08-19 15:30:00,14.12,14.13,14.09,14.09,60800.0,14.12,14.13,14.09,14.09,60800.0
2013-08-19 15:40:00,14.09,14.09,14.07,14.09,76000.0,14.09,14.09,14.07,14.09,76000.0
2013-08-19 15:50:00,14.09,14.1,14.06,14.06,116000.0,14.09,14.1,14.06,14.06,116000.0
2013-08-20 09:30:00,14.04,14.14,14.04,14.12,104400.0,14.04,14.14,14.04,14.12,104400.0
2013-08-20 09:40:00,14.09,14.09,14.01,14.04,16800.0,14.09,14.09,14.01,14.04,16800.0
2013-08-20 09:50:00,14.05,14.06,14.02,14.02,18400.0,14.05,14.06,14.02,14.02,18400.0
2013-08-20 10:00:00,14.04,14.09,14.02,14.09,101200.0,14.04,14.09,14.02,14.09,101200.0
2013-08-20 10:10:00,14.09,14.11,14.08,14.11,11200.0,14.09,14.11,14.08,14.11,11200.0
2013-08-20 10:20:00,14.11,14.19,14.11,14.19,10400.0,14.11,14.19,14.11,14.19,10400.0
2013-08-20 10:30:00,14.18,14.19,14.14,14.16,53600.0,14.18,14.19,14.14,14.16,53600.0
2013-08-20 10:40:00,14.18,14.26,14.17,14.25,56000.0,14.18,14.26,14.17,14.25,56000.0
2013-08-20 10:50:00,14.25,14.25,14.18,14.18,30000.0,14.25,14.25,14.18,14.18,30000.0
2013-08-20 11:00:00,14.19,14.2,14.19,14.2,16400.0,14.19,14.2,14.19,14.2,16400.0
2013-08-20 11:10:00,14.21,14.22,14.18,14.21,23200.0,14.21,14.22,14.18,14.21,23200.0
2013-08-20 11:20:00,14.21,14.23,14.2,14.22,80000.0,14.21,14.23,14.2,14.22,80000.0
2013-08-20 11:30:00,14.22,14.24,14.21,14.22,72000.0,14.22,14.24,14.21,14.22,72000.0
2013-08-20 11:40:00,14.22,14.24,14.21,14.24,9600.0,14.22,14.24,14.21,14.24,9600.0
2013-08-20 11:50:00,14.24,14.29,14.24,14.28,50000.0,14.24,14.29,14.24,14.28,50000.0
2013-08-20 12:00:00,14.28,14.29,14.26,14.27,43200.0,14.28,14.29,14.26,14.27,43200.0
2013-08-20 12:10:00,14.27,14.28,14.23,14.28,64000.0,14.27,14.28,14.23,14.28,64000.0
2013-08-20 12:20:00,14.27,14.28,14.25,14.26,39200.0,14.27,14.28,14.25,14.26,39200.0
2013-08-20 12:30:00,14.25,14.28,14.24,14.24,26400.0,14.25,14.28,14.24,14.24,26400.0
2013-08-20 12:40:00,14.23,14.23,14.21,14.21,14800.0,14.23,14.23,14.21,14.21,14800.0
2013-08-20 12:50:00,14.21,14.24,14.21,14.24,3200.0,14.21,14.24,14.21,14.24,3200.0
2013-08-20 13:00:00,14.25,14.26,14.24,14.25,6000.0,14.25,14.26,14.24,14.25,6000.0
2013-08-20 13:10:00,14.26,14.28,14.26,14.26,4000.0,14.26,14.28,14.26,14.26,4000.0
2013-08-20 13:20:00,14.27,14.28,14.25,14.26,91600.0,14.27,14.28,14.25,14.26,91600.0
2013-08-20 13:30:00,14.26,14.26,14.25,14.26,1600.0,14.26,14.26,14.25,14.26,1600.0
2013-08-20 13:40:00,14.26,14.27,14.25,14.26,15200.0,14.26,14.27,14.25,14.26,15200.0
2013-08-20 13:50:00,14.25,14.26,14.25,14.26,7600.0,14.25,14.26,14.25,14.26,7600.0
2013-08-20 14:00:00,14.26,14.26,14.23,14.24,66800.0,14.26,14.26,14.23,14.24,66800.0
2013-08-20 14:10:00,14.23,14.23,14.22,14.22,6800.0,14.23,14.23,14.22,14.22,6800.0
2013-08-20 14:20:00,14.22,14.22,14.2,14.22,11600.0,14.22,14.22,14.2,14.22,11600.0
2013-08-20 14:30:00,14.21,14.24,14.21,14.21,11200.0,14.21,14.24,14.21,14.21,11200.0
2013-08-20 14:40:00,14.21,14.22,14.2,14.22,13200.0,14.21,14.22,14.2,14.22,13200.0
2013-08-20 14:50:00,14.22,14.22,14.21,14.21,6800.0,14.22,14.22,14.21,14.21,6800.0
2013-08-20 15:00:00,14.2,14.21,14.19,14.2,12000.0,14.2,14.21,14.19,14.2,12000.0
2013-08-20 15:10:00,14.19,14.22,14.19,14.21,10800.0,14.19,14.22,14.19,14.21,10800.0
2013-08-20 15:20:00,14.21,14.21,14.18,14.21,19600.0,14.21,14.21,14.18,14.21,19600.0
2013-08-20 15:30:00,14.21,14.26,14.2,14.24,45600.0,14.21,14.26,14.2,14.24,45600.0
2013-08-20 15:40:00,14.23,14.24,14.21,14.21,29600.0,14.23,14.24,14.21,14.21,29600.0
2013-08-20 15:50:00,14.21,14.26,14.2,14.23,127600.0,14.21,14.26,14.2,14.23,127600.0
2013-08-21 09:30:00,14.18,14.22,14.13,14.22,52800.0,14.18,14.22,14.13,14.22,52800.0
2013-08-21 09:40:00,14.19,14.26,14.18,14.22,38800.0,14.19,14.26,14.18,14.22,38800.0
2013-08-21 09:50:00,14.22,14.22,14.19,14.2,19600.0,14.22,14.22,14.19,14.2,19600.0
2013-08-21 10:00:00,14.21,14.24,14.18,14.21,16400.0,14.21,14.24,14.18,14.21,16400.0
2013-08-21 10:10:00,14.21,14.21,14.14,14.17,10400.0,14.21,14.21,14.14,14.17,10400.0
2013-08-21 10:20:00,14.17,14.2,14.15,14.17,24400.0,14.17,14.2,14.15,14.17,24400.0
2013-08-21 10:30:00,14.18,14.19,14.15,14.16,30000.0,14.18,14.19,14.15,14.16,30000.0
2013-08-21 10:40:00,14.16,14.19,14.16,14.19,7600.0,14.16,14.19,14.16,14.19,7600.0
2013-08-21 10:50:00,14.19,14.19,14.13,14.13,8000.0,14.19,14.19,14.13,14.13,8000.0
2013-08-21 11:00:00,14.13,14.13,14.1,14.1,23600.0,14.13,14.13,14.1,14.1,23600.0
2013-08-21 11:10:00,14.08,14.08,14.05,14.07,5600.0,14.08,14.08,14.05,14.07,5600.0
2013-08-21 11:20:00,14.08,14.11,14.04,14.05,13200.0,14.08,14.11,14.04,14.05,13200.0
2013-08-21 11:30:00,14.04,14.07,14.03,14.05,35600.0,14.04,14.07,14.03,14.05,35600.0
2013-08-21 11:40:00,14.05,14.1,14.05,14.06,24400.0,14.05,14.1,14.05,14.06,24400.0
2013-08-21 11:50:00,14.04,14.12,14.04,14.12,15200.0,14.04,14.12,14.04,14.12,15200.0
2013-08-21 12:00:00,14.13,14.19,14.13,14.18,35600.0,14.13,14.19,14.13,14.18,35600.0
2013-08-21 12:10:00,14.18,14.19,14.16,14.17,10400.0,14.18,14.19,14.16,14.17,10400.0
2013-08-21 12:20:00,14.17,14.18,14.15,14.16,34800.0,14.17,14.18,14.15,14.16,34800.0
2013-08-21 12:30:00,14.16,14.16,14.15,14.15,12400.0,14.16,14.16,14.15,14.15,12400.0
2013-08-21 12:40:00,14.15,14.15,14.14,14.15,8400.0,14.15,14.15,14.14,14.15,8400.0
2013-08-21 12:50:00,14.15,14.15,14.14,14.14,11600.0,14.15,14.15,14.14,14.14,11600.0
2013-08-21 13:00:00,14.15,14.15,14.14,14.15,6000.0,14.15,14.15,14.14,14.15,6000.0
2013-08-21 13:10:00,14.14,14.15,14.14,14.15,7600.0,14.14,14.15,14.14,14.15,7600.0
2013-08-21 13:20:00,14.15,14.15,14.14,14.15,11200.0,14.15,14.15,14.14,14.15,11200.0
2013-08-21 13:30:00,14.14,14.14,14.13,14.13,5600.0,14.14,14.14,14.13,14.13,5600.0
2013-08-21 13:40:00,14.13,14.14,14.13,14.14,3600.0,14.13,14.14,14.13,14.14,3600.0
2013-08-21 13:50:00,14.13,14.17,14.13,14.14,14400.0,14.13,14.17,14.13,14.14,14400.0
2013-08-21 14:00:00,14.13,14.14,14.06,14.1,40000.0,14.13,14.14,14.06,14.1,40000.0
2013-08-21 14:10:00,14.12,14.17,14.12,14.14,20800.0,14.12,14.17,14.12,14.14,20800.0
2013-08-21 14:20:00,14.14,14.19,14.12,14.18,22000.0,14.14,14.19,14.12,14.18,22000.0
2013-08-21 14:30:00,14.18,14.25,14.17,14.24,54000.0,14.18,14.25,14.17,14.24,54000.0
2013-08-21 14:40:00,14.23,14.26,14.22,14.25,11200.0,14.23,14.26,14.22,14.25,11200.0
2013-08-21 14:50:00,14.25,14.25,14.21,14.21,13600.0,14.25,14.25,14.21,14.21,13600.0
2013-08-21 15:00:00,14.21,14.23,14.2,14.22,16000.0,14.21,14.23,14.2,14.22,16000.0
2013-08-21 15:10:00,14.2,14.21,14.19,14.2,17600.0,14.2,14.21,14.19,14.2,17600.0
2013-08-21 15:20:00,14.2,14.2,14.16,14.16,12400.0,14.2,14.2,14.16,14.16,12400.0
2013-08-21 15:30:00,14.17,14.17,14.15,14.15,18000.0,14.17,14.17,14.15,14.15,18000.0
2013-08-21 15:40:00,14.14,14.14,14.1,14.1,24000.0,14.14,14.14,14.1,14.1,24000.0
2013-08-21 15:50:00,14.11,14.12,14.08,14.1,69200.0,14.11,14.12,14.08,14.1,69200.0
2013-08-22 09:30:00,14.11,14.11,14.06,14.08,8400.0,14.11,14.11,14.06,14.08,8400.0
2013-08-22 09:40:00,14.12,14.12,14.12,14.12,1200.0,14.12,14.12,14.12,14.12,1200.0
2013-08-22 09:50:00,14.11,14.11,14.06,14.06,6400.0,14.11,14.11,14.06,14.06,6400.0
2013-08-22 10:00:00,14.09,14.12,14.08,14.08,14000.0,14.09,14.12,14.08,14.08,14000.0
2013-08-22 10:10:00,14.09,14.18,14.09,14.18,5600.0,14.09,14.18,14.09,14.18,5600.0
2013-08-22 10:20:00,14.18,14.18,14.13,14.13,8400.0,14.18,14.18,14.13,14.13,8400.0
2013-08-22 10:30:00,14.13,14.16,14.13,14.16,5200.0,14.13,14.16,14.13,14.16,5200.0
2013-08-22 10:40:00,14.17,14.22,14.16,14.19,22400.0,14.17,14.22,14.16,14.19,22400.0
2013-08-22 10:50:00,14.19,14.22,14.17,14.22,19200.0,14.19,14.22,14.17,14.22,19200.0
2013-08-22 11:00:00,14.2,14.21,14.2,14.2,4000.0,14.2,14.21,14.2,14.2,4000.0
2013-08-22 11:10:00,14.2,14.2,14.18,14.2,5200.0,14.2,14.2,14.18,14.2,5200.0
2013-08-22 11:20:00,14.18,14.19,14.17,14.17,5200.0,14.18,14.19,14.17,14.17,5200.0
2013-08-22 11:30:00,14.17,14.17,14.15,14.15,4400.0,14.17,14.17,14.15,14.15,4400.0
2013-08-22 11:40:00,14.14,14.18,14.13,14.18,8400.0,14.14,14.18,14.13,14.18,8400.0
2013-08-22 11:50:00,14.15,14.19,14.15,14.19,12400.0,14.15,14.19,14.15,14.19,12400.0
2013-08-22 12:00:00,14.2,14.2,14.18,14.18,7200.0,14.2,14.2,14.18,14.18,7200.0
2013-08-22 12:10:00,14.18,14.18,14.14,14.17,34000.0,14.18,14.18,14.14,14.17,34000.0
2013-08-22 12:20:00,14.17,14.19,14.16,14.19,8000.0,14.17,14.19,14.16,14.19,8000.0
2013-08-22 12:30:00,14.18,14.2,14.18,14.18,7200.0,14.18,14.2,14.18,14.18,7200.0
2013-08-22 12:40:00,14.18,14.21,14.18,14.19,1600.0,14.18,14.21,14.18,14.19,1600.0
2013-08-22 12:50:00,14.19,14.19,14.15,14.18,7600.0,14.19,14.19,14.15,14.18,7600.0
2013-08-22 13:00:00,14.18,14.19,14.17,14.19,2000.0,14.18,14.19,14.17,14.19,2000.0
2013-08-22 13:10:00,14.17,14.2,14.17,14.19,32000.0,14.17,14.2,14.17,14.19,32000.0
2013-08-22 13:20:00,14.18,14.18,14.16,14.16,11200.0,14.18,14.18,14.16,14.16,11200.0
2013-08-22 13:30:00,14.16,14.17,14.12,14.17,9600.0,14.16,14.17,14.12,14.17,9600.0
2013-08-22 13:40:00,14.17,14.19,14.16,14.18,4000.0,14.17,14.19,14.16,14.18,4000.0
2013-08-22 13:50:00,14.15,14.19,14.15,14.19,3600.0,14.15,14.19,14.15,14.19,3600.0
2013-08-22 14:00:00,14.21,14.21,14.21,14.21,400.0,14.21,14.21,14.21,14.21,400.0
2013-08-22 14:10:00,14.2,14.2,14.2,14.2,2000.0,14.2,14.2,14.2,14.2,2000.0
2013-08-22 14:20:00,14.2,14.2,14.15,14.18,9600.0,14.2,14.2,14.15,14.18,9600.0
2013-08-22 14:30:00,14.18,14.18,14.18,14.18,800.0,14.18,14.18,14.18,14.18,800.0
2013-08-22 14:40:00,14.15,14.19,14.13,14.16,2800.0,14.15,14.19,14.13,14.16,2800.0
2013-08-22 14:50:00,14.15,14.17,14.15,14.17,1200.0,14.15,14.17,14.15,14.17,1200.0
2013-08-22 15:00:00,14.15,14.18,14.13,14.18,1600.0,14.15,14.18,14.13,14.18,1600.0
2013-08-22 15:10:00,14.18,14.19,14.16,14.16,1200.0,14.18,14.19,14.16,14.16,1200.0
2013-08-22 15:20:00,14.2,14.23,14.19,14.22,7600.0,14.2,14.23,14.19,14.22,7600.0
2013-08-22 15:30:00,14.21,14.24,14.21,14.22,17600.0,14.21,14.24,14.21,14.22,17600.0
2013-08-22 15:40:00,14.22,14.24,14.21,14.23,29600.0,14.22,14.24,14.21,14.23,29600.0
2013-08-22 15:50:00,14.23,14.23,14.2,14.22,39600.0,14.23,14.23,14.2,14.22,39600.0
2013-08-23 09:30:00,14.25,14.25,14.25,14.25,13200.0,14.25,14.25,14.25,14.25,13200.0
2013-08-23 09:40:00,14.25,14.27,14.17,14.27,7200.0,14.25,14.27,14.17,14.27,7200.0
2013-08-23 09:50:00,14.25,14.25,14.18,14.21,6000.0,14.25,14.25,14.18,14.21,6000.0
2013-08-23 10:00:00,14.21,14.21,14.17,14.19,5600.0,14.21,14.21,14.17,14.19,5600.0
2013-08-23 10:10:00,14.23,14.27,14.23,14.24,4800.0,14.23,14.27,14.23,14.24,4800.0
2013-08-23 10:20:00,14.23,14.23,14.15,14.21,10000.0,14.23,14.23,14.15,14.21,10000.0
2013-08-23 10:30:00,14.19,14.24,14.17,14.22,6000.0,14.19,14.24,14.17,14.22,6000.0
2013-08-23 10:40:00,14.21,14.24,14.2,14.21,4400.0,14.21,14.24,14.2,14.21,4400.0
2013-08-23 10:50:00,14.21,14.29,14.21,14.29,4400.0,14.21,14.29,14.21,14.29,4400.0
2013-08-23 11:00:00,14.27,14.27,14.22,14.22,9200.0,14.27,14.27,14.22,14.22,9200.0
2013-08-23 11:10:00,14.21,14.24,14.21,14.24,9600.0,14.21,14.24,14.21,14.24,9600.0
2013-08-23 11:20:00,14.25,14.25,14.23,14.25,6800.0,14.25,14.25,14.23,14.25,6800.0
2013-08-23 11:30:00,14.25,14.25,14.22,14.24,29600.0,14.25,14.25,14.22,14.24,29600.0
2013-08-23 11:40:00,14.24,14.29,14.24,14.28,36800.0,14.24,14.29,14.24,14.28,36800.0
2013-08-23 11:50:00,14.27,14.28,14.25,14.25,76400.0,14.27,14.28,14.25,14.25,76400.0
2013-08-23 12:00:00,14.24,14.25,14.22,14.23,7200.0,14.24,14.25,14.22,14.23,7200.0
2013-08-23 12:10:00,14.24,14.27,14.24,14.25,5200.0,14.24,14.27,14.24,14.25,5200.0
2013-08-23 12:20:00,14.27,14.27,14.25,14.27,4400.0,14.27,14.27,14.25,14.27,4400.0
2013-08-23 12:30:00,14.26,14.3,14.26,14.29,2400.0,14.26,14.3,14.26,14.29,2400.0
2013-08-23 12:40:00,14.29,14.31,14.28,14.29,13200.0,14.29,14.31,14.28,14.29,13200.0
2013-08-23 12:50:00,14.29,14.32,14.29,14.32,2800.0,14.29,14.32,14.29,14.32,2800.0
2013-08-23 13:00:00,14.31,14.32,14.29,14.29,10800.0,14.31,14.32,14.29,14.29,10800.0
2013-08-23 13:10:00,14.31,14.31,14.31,14.31,2000.0,14.31,14.31,14.31,14.31,2000.0
2013-08-23 13:20:00,14.3,14.31,14.3,14.3,2400.0,14.3,14.31,14.3,14.3,2400.0
2013-08-23 13:30:00,14.3,14.3,14.28,14.28,1600.0,14.3,14.3,14.28,14.28,1600.0
2013-08-23 13:40:00,14.29,14.29,14.28,14.29,7200.0,14.29,14.29,14.28,14.29,7200.0
2013-08-23 13:50:00,14.29,14.3,14.29,14.3,8800.0,14.29,14.3,14.29,14.3,8800.0
2013-08-23 14:00:00,14.29,14.3,14.28,14.29,31200.0,14.29,14.3,14.28,14.29,31200.0
2013-08-23 14:10:00,14.29,14.29,14.28,14.28,6400.0,14.29,14.29,14.28,14.28,6400.0
2013-08-23 14:20:00,14.28,14.3,14.28,14.28,11600.0,14.28,14.3,14.28,14.28,11600.0
2013-08-23 14:30:00,14.29,14.33,14.28,14.32,6000.0,14.29,14.33,14.28,14.32,6000.0
2013-08-23 14:40:00,14.32,14.33,14.29,14.3,7200.0,14.32,14.33,14.29,14.3,7200.0
2013-08-23 14:50:00,14.32,14.33,14.31,14.33,5600.0,14.32,14.33,14.31,14.33,5600.0
2013-08-23 15:00:00,14.33,14.35,14.31,14.35,216000.0,14.33,14.35,14.31,14.35,216000.0
2013-08-23 15:10:00,14.35,14.37,14.34,14.35,20000.0,14.35,14.37,14.34,14.35,20000.0
2013-08-23 15:20:00,14.35,14.39,14.35,14.39,29600.0,14.35,14.39,14.35,14.39,29600.0
2013-08-23 15:30:00,14.39,14.39,14.37,14.38,30000.0,14.39,14.39,14.37,14.38,30000.0
2013-08-23 15:40:00,14.39,14.42,14.39,14.39,20400.0,14.39,14.42,14.39,14.39,20400.0
2013-08-23 15:50:00,14.4,14.42,14.37,14.4,52400.0,14.4,14.42,14.37,14.4,52400.0
2013-08-26 09:30:00,14.43,14.48,14.41,14.41,48000.0,14.43,14.48,14.41,14.41,48000.0
2013-08-26 09:40:00,14.45,14.45,14.36,14.36,2800.0,14.45,14.45,14.36,14.36,2800.0
2013-08-26 09:50:00,14.38,14.4,14.38,14.38,8400.0,14.38,14.4,14.38,14.38,8400.0
2013-08-26 10:00:00,14.37,14.4,14.37,14.4,7600.0,14.37,14.4,14.37,14.4,7600.0
2013-08-26 10:10:00,14.4,14.42,14.38,14.42,38000.0,14.4,14.42,14.38,14.42,38000.0
2013-08-26 10:20:00,14.39,14.4,14.38,14.38,2000.0,14.39,14.4,14.38,14.38,2000.0
2013-08-26 10:30:00,14.39,14.42,14.39,14.41,5200.0,14.39,14.42,14.39,14.41,5200.0
2013-08-26 10:40:00,14.44,14.45,14.4,14.4,3200.0,14.44,14.45,14.4,14.4,3200.0
2013-08-26 10:50:00,14.41,14.46,14.4,14.46,95200.0,14.41,14.46,14.4,14.46,95200.0
2013-08-26 11:00:00,14.45,14.46,14.4,14.42,73200.0,14.45,14.46,14.4,14.42,73200.0
2013-08-26 11:10:00,14.41,14.45,14.41,14.44,15200.0,14.41,14.45,14.41,14.44,15200.0
2013-08-26 11:20:00,14.44,14.46,14.43,14.45,12800.0,14.44,14.46,14.43,14.45,12800.0
2013-08-26 11:30:00,14.44,14.47,14.44,14.46,30400.0,14.44,14.47,14.44,14.46,30400.0
2013-08-26 11:40:00,14.46,14.47,14.45,14.46,14000.0,14.46,14.47,14.45,14.46,14000.0
2013-08-26 11:50:00,14.47,14.48,14.46,14.48,8000.0,14.47,14.48,14.46,14.48,8000.0
2013-08-26 12:00:00,14.47,14.47,14.46,14.47,7600.0,14.47,14.47,14.46,14.47,7600.0
2013-08-26 12:10:00,14.47,14.51,14.47,14.48,27600.0,14.47,14.51,14.47,14.48,27600.0
2013-08-26 12:20:00,14.51,14.52,14.49,14.5,28400.0,14.51,14.52,14.49,14.5,28400.0
2013-08-26 12:30:00,14.52,14.54,14.5,14.53,54000.0,14.52,14.54,14.5,14.53,54000.0
2013-08-26 12:40:00,14.53,14.54,14.51,14.53,8800.0,14.53,14.54,14.51,14.53,8800.0
2013-08-26 12:50:00,14.51,14.51,14.49,14.51,18400.0,14.51,14.51,14.49,14.51,18400.0
2013-08-26 13:00:00,14.51,14.52,14.49,14.51,7600.0,14.51,14.52,14.49,14.51,7600.0
2013-08-26 13:10:00,14.53,14.54,14.51,14.51,18800.0,14.53,14.54,14.51,14.51,18800.0
2013-08-26 13:20:00,14.51,14.52,14.49,14.51,9200.0,14.51,14.52,14.49,14.51,9200.0
2013-08-26 13:30:00,14.52,14.52,14.51,14.51,14000.0,14.52,14.52,14.51,14.51,14000.0
2013-08-26 13:40:00,14.52,14.53,14.5,14.51,6400.0,14.52,14.53,14.5,14.51,6400.0
2013-08-26 13:50:00,14.52,14.52,14.51,14.52,4000.0,14.52,14.52,14.51,14.52,4000.0
2013-08-26 14:00:00,14.52,14.53,14.52,14.53,9600.0,14.52,14.53,14.52,14.53,9600.0
2013-08-26 14:10:00,14.53,14.53,14.51,14.52,8000.0,14.53,14.53,14.51,14.52,8000.0
2013-08-26 14:20:00,14.51,14.53,14.51,14.52,14400.0,14.51,14.53,14.51,14.52,14400.0
2013-08-26 14:30:00,14.52,14.53,14.51,14.51,8400.0,14.52,14.53,14.51,14.51,8400.0
2013-08-26 14:40:00,14.51,14.54,14.51,14.53,9200.0,14.51,14.54,14.51,14.53,9200.0
2013-08-26 14:50:00,14.54,14.55,14.52,14.52,12800.0,14.54,14.55,14.52,14.52,12800.0
2013-08-26 15:00:00,14.53,14.53,14.5,14.52,16000.0,14.53,14.53,14.5,14.52,16000.0
2013-08-26 15:10:00,14.52,14.52,14.46,14.48,20800.0,14.52,14.52,14.46,14.48,20800.0
2013-08-26 15:20:00,14.49,14.49,14.43,14.45,25200.0,14.49,14.49,14.43,14.45,25200.0
2013-08-26 15:30:00,14.45,14.47,14.43,14.46,25600.0,14.45,14.47,14.43,14.46,25600.0
2013-08-26 15:40:00,14.46,14.47,14.44,14.44,26400.0,14.46,14.47,14.44,14.44,26400.0
2013-08-26 15:50:00,14.44,14.47,14.43,14.45,50800.0,14.44,14.47,14.43,14.45,50800.0
2013-08-27 09:30:00,14.33,14.36,14.24,14.3,40000.0,14.33,14.36,14.24,14.3,40000.0
2013-08-27 09:40:00,14.32,14.38,14.32,14.35,15200.0,14.32,14.38,14.32,14.35,15200.0
2013-08-27 09:50:00,14.36,14.37,14.31,14.34,12400.0,14.36,14.37,14.31,14.34,12400.0
2013-08-27 10:00:00,14.33,14.37,14.3,14.31,38800.0,14.33,14.37,14.3,14.31,38800.0
2013-08-27 10:10:00,14.31,14.31,14.28,14.28,14800.0,14.31,14.31,14.28,14.28,14800.0
2013-08-27 10:20:00,14.28,14.3,14.28,14.29,36000.0,14.28,14.3,14.28,14.29,36000.0
2013-08-27 10:30:00,14.29,14.33,14.29,14.31,23200.0,14.29,14.33,14.29,14.31,23200.0
2013-08-27 10:40:00,14.31,14.33,14.3,14.33,34000.0,14.31,14.33,14.3,14.33,34000.0
2013-08-27 10:50:00,14.31,14.37,14.3,14.36,22400.0,14.31,14.37,14.3,14.36,22400.0
2013-08-27 11:00:00,14.34,14.35,14.31,14.34,21600.0,14.34,14.35,14.31,14.34,21600.0
2013-08-27 11:10:00,14.33,14.36,14.33,14.35,40800.0,14.33,14.36,14.33,14.35,40800.0
2013-08-27 11:20:00,14.36,14.36,14.33,14.34,11600.0,14.36,14.36,14.33,14.34,11600.0
2013-08-27 11:30:00,14.35,14.35,14.34,14.35,11200.0,14.35,14.35,14.34,14.35,11200.0
2013-08-27 11:40:00,14.34,14.36,14.34,14.35,13600.0,14.34,14.36,14.34,14.35,13600.0
2013-08-27 11:50:00,14.35,14.37,14.35,14.37,28000.0,14.35,14.37,14.35,14.37,28000.0
2013-08-27 12:00:00,14.38,14.38,14.35,14.35,18000.0,14.38,14.38,14.35,14.35,18000.0
2013-08-27 12:10:00,14.35,14.36,14.34,14.36,6400.0,14.35,14.36,14.34,14.36,6400.0
2013-08-27 12:20:00,14.36,14.37,14.36,14.36,9200.0,14.36,14.37,14.36,14.36,9200.0
2013-08-27 12:30:00,14.36,14.36,14.34,14.35,18400.0,14.36,14.36,14.34,14.35,18400.0
2013-08-27 12:40:00,14.34,14.37,14.33,14.36,24000.0,14.34,14.37,14.33,14.36,24000.0
2013-08-27 12:50:00,14.36,14.36,14.34,14.34,10400.0,14.36,14.36,14.34,14.34,10400.0
2013-08-27 13:00:00,14.35,14.35,14.3,14.33,34800.0,14.35,14.35,14.3,14.33,34800.0
2013-08-27 13:10:00,14.33,14.35,14.33,14.34,20400.0,14.33,14.35,14.33,14.34,20400.0
2013-08-27 13:20:00,14.34,14.34,14.31,14.32,20800.0,14.34,14.34,14.31,14.32,20800.0
2013-08-27 13:30:00,14.32,14.35,14.32,14.34,22400.0,14.32,14.35,14.32,14.34,22400.0
2013-08-27 13:40:00,14.34,14.38,14.34,14.38,44400.0,14.34,14.38,14.34,14.38,44400.0
2013-08-27 13:50:00,14.38,14.38,14.36,14.37,37600.0,14.38,14.38,14.36,14.37,37600.0
2013-08-27 14:00:00,14.38,14.38,14.36,14.36,27200.0,14.38,14.38,14.36,14.36,27200.0
2013-08-27 14:10:00,14.37,14.38,14.32,14.34,49600.0,14.37,14.38,14.32,14.34,49600.0
2013-08-27 14:20:00,14.35,14.37,14.33,14.37,100800.0,14.35,14.37,14.33,14.37,100800.0
2013-08-27 14:30:00,14.37,14.37,14.33,14.33,62800.0,14.37,14.37,14.33,14.33,62800.0
2013-08-27 14:40:00,14.34,14.36,14.33,14.34,74400.0,14.34,14.36,14.33,14.34,74400.0
2013-08-27 14:50:00,14.33,14.36,14.33,14.33,98400.0,14.33,14.36,14.33,14.33,98400.0
2013-08-27 15:00:00,14.33,14.34,14.33,14.34,61200.0,14.33,14.34,14.33,14.34,61200.0
2013-08-27 15:10:00,14.34,14.34,14.31,14.32,162400.0,14.34,14.34,14.31,14.32,162400.0
2013-08-27 15:20:00,14.31,14.34,14.31,14.32,45600.0,14.31,14.34,14.31,14.32,45600.0
2013-08-27 15:30:00,14.32,14.33,14.3,14.31,81600.0,14.32,14.33,14.3,14.31,81600.0
2013-08-27 15:40:00,14.31,14.36,14.31,14.35,86000.0,14.31,14.36,14.31,14.35,86000.0
2013-08-27 15:50:00,14.35,14.35,14.32,14.33,146000.0,14.35,14.35,14.32,14.33,146000.0
2013-08-28 09:30:00,14.3,14.36,14.26,14.36,48400.0,14.3,14.36,14.26,14.36,48400.0
2013-08-28 09:40:00,14.36,14.38,14.33,14.33,24000.0,14.36,14.38,14.33,14.33,24000.0
2013-08-28 09:50:00,14.34,14.39,14.31,14.35,18400.0,14.34,14.39,14.31,14.35,18400.0
2013-08-28 10:00:00,14.35,14.38,14.27,14.29,27200.0,14.35,14.38,14.27,14.29,27200.0
2013-08-28 10:10:00,14.31,14.36,14.3,14.33,38400.0,14.31,14.36,14.3,14.33,38400.0
2013-08-28 10:20:00,14.36,14.36,14.33,14.36,10800.0,14.36,14.36,14.33,14.36,10800.0
2013-08-28 10:30:00,14.34,14.38,14.33,14.33,24800.0,14.34,14.38,14.33,14.33,24800.0
2013-08-28 10:40:00,14.34,14.37,14.31,14.32,12400.0,14.34,14.37,14.31,14.32,12400.0
2013-08-28 10:50:00,14.35,14.36,14.3,14.34,17200.0,14.35,14.36,14.3,14.34,17200.0
2013-08-28 11:00:00,14.36,14.36,14.33,14.35,25200.0,14.36,14.36,14.33,14.35,25200.0
2013-08-28 11:10:00,14.34,14.34,14.32,14.33,24000.0,14.34,14.34,14.32,14.33,24000.0
2013-08-28 11:20:00,14.34,14.37,14.34,14.37,18000.0,14.34,14.37,14.34,14.37,18000.0
2013-08-28 11:30:00,14.36,14.37,14.32,14.35,37600.0,14.36,14.37,14.32,14.35,37600.0
2013-08-28 11:40:00,14.35,14.37,14.33,14.35,17200.0,14.35,14.37,14.33,14.35,17200.0
2013-08-28 11:50:00,14.35,14.38,14.35,14.38,7600.0,14.35,14.38,14.35,14.38,7600.0
2013-08-28 12:00:00,14.37,14.38,14.35,14.35,12800.0,14.37,14.38,14.35,14.35,12800.0
2013-08-28 12:10:00,14.35,14.37,14.34,14.36,15200.0,14.35,14.37,14.34,14.36,15200.0
2013-08-28 12:20:00,14.35,14.37,14.35,14.36,18000.0,14.35,14.37,14.35,14.36,18000.0
2013-08-28 12:30:00,14.36,14.38,14.34,14.37,28400.0,14.36,14.38,14.34,14.37,28400.0
2013-08-28 12:40:00,14.37,14.38,14.34,14.38,16400.0,14.37,14.38,14.34,14.38,16400.0
2013-08-28 12:50:00,14.37,14.39,14.37,14.38,12400.0,14.37,14.39,14.37,14.38,12400.0
2013-08-28 13:00:00,14.38,14.39,14.37,14.39,5200.0,14.38,14.39,14.37,14.39,5200.0
2013-08-28 13:10:00,14.38,14.4,14.38,14.4,4800.0,14.38,14.4,14.38,14.4,4800.0
2013-08-28 13:20:00,14.4,14.4,14.38,14.39,6800.0,14.4,14.4,14.38,14.39,6800.0
2013-08-28 13:30:00,14.39,14.4,14.38,14.38,15600.0,14.39,14.4,14.38,14.38,15600.0
2013-08-28 13:40:00,14.4,14.4,14.38,14.38,9600.0,14.4,14.4,14.38,14.38,9600.0
2013-08-28 13:50:00,14.38,14.4,14.38,14.4,8800.0,14.38,14.4,14.38,14.4,8800.0
2013-08-28 14:00:00,14.4,14.41,14.38,14.38,23600.0,14.4,14.41,14.38,14.38,23600.0
2013-08-28 14:10:00,14.37,14.39,14.36,14.38,21200.0,14.37,14.39,14.36,14.38,21200.0
2013-08-28 14:20:00,14.37,14.38,14.35,14.35,28400.0,14.37,14.38,14.35,14.35,28400.0
2013-08-28 14:30:00,14.36,14.39,14.36,14.39,42000.0,14.36,14.39,14.36,14.39,42000.0
2013-08-28 14:40:00,14.38,14.4,14.36,14.4,39200.0,14.38,14.4,14.36,14.4,39200.0
2013-08-28 14:50:00,14.39,14.39,14.37,14.38,9600.0,14.39,14.39,14.37,14.38,9600.0
2013-08-28 15:00:00,14.37,14.39,14.37,14.39,18000.0,14.37,14.39,14.37,14.39,18000.0
2013-08-28 15:10:00,14.4,14.41,14.38,14.38,24000.0,14.4,14.41,14.38,14.38,24000.0
2013-08-28 15:20:00,14.38,14.4,14.38,14.4,16800.0,14.38,14.4,14.38,14.4,16800.0
2013-08-28 15:30:00,14.4,14.4,14.38,14.38,28800.0,14.4,14.4,14.38,14.38,28800.0
2013-08-28 15:40:00,14.38,14.4,14.37,14.38,76000.0,14.38,14.4,14.37,14.38,76000.0
2013-08-28 15:50:00,14.38,14.39,14.35,14.38,129600.0,14.38,14.39,14.35,14.38,129600.0
2013-08-29 09:30:00,14.35,14.36,14.31,14.33,41600.0,14.35,14.36,14.31,14.33,41600.0
2013-08-29 09:40:00,14.35,14.45,14.35,14.45,7200.0,14.35,14.45,14.35,14.45,7200.0
2013-08-29 09:50:00,14.45,14.52,14.45,14.47,16400.0,14.45,14.52,14.45,14.47,16400.0
2013-08-29 10:00:00,14.47,14.49,14.47,14.49,18000.0,14.47,14.49,14.47,14.49,18000.0
2013-08-29 10:10:00,14.49,14.49,14.46,14.46,33600.0,14.49,14.49,14.46,14.46,33600.0
2013-08-29 10:20:00,14.46,14.46,14.42,14.42,9600.0,14.46,14.46,14.42,14.42,9600.0
2013-08-29 10:30:00,14.43,14.51,14.43,14.47,24000.0,14.43,14.51,14.43,14.47,24000.0
2013-08-29 10:40:00,14.47,14.61,14.45,14.52,106800.0,14.47,14.61,14.45,14.52,106800.0
2013-08-29 10:50:00,14.52,14.56,14.5,14.55,12400.0,14.52,14.56,14.5,14.55,12400.0
2013-08-29 11:00:00,14.54,14.54,14.48,14.48,16400.0,14.54,14.54,14.48,14.48,16400.0
2013-08-29 11:10:00,14.48,14.52,14.48,14.52,6000.0,14.48,14.52,14.48,14.52,6000.0
2013-08-29 11:20:00,14.52,14.55,14.52,14.55,10800.0,14.52,14.55,14.52,14.55,10800.0
2013-08-29 11:30:00,14.55,14.56,14.55,14.56,1600.0,14.55,14.56,14.55,14.56,1600.0
2013-08-29 11:40:00,14.56,14.63,14.56,14.59,19200.0,14.56,14.63,14.56,14.59,19200.0
2013-08-29 11:50:00,14.59,14.6,14.59,14.6,4000.0,14.59,14.6,14.59,14.6,4000.0
2013-08-29 12:00:00,14.6,14.63,14.6,14.6,10800.0,14.6,14.63,14.6,14.6,10800.0
2013-08-29 12:10:00,14.59,14.59,14.54,14.56,5600.0,14.59,14.59,14.54,14.56,5600.0
2013-08-29 12:20:00,14.55,14.56,14.55,14.55,21200.0,14.55,14.56,14.55,14.55,21200.0
2013-08-29 12:30:00,14.55,14.55,14.53,14.53,4400.0,14.55,14.55,14.53,14.53,4400.0
2013-08-29 12:40:00,14.53,14.55,14.53,14.54,5200.0,14.53,14.55,14.53,14.54,5200.0
2013-08-29 12:50:00,14.54,14.55,14.53,14.53,7600.0,14.54,14.55,14.53,14.53,7600.0
2013-08-29 13:00:00,14.54,14.54,14.54,14.54,400.0,14.54,14.54,14.54,14.54,400.0
2013-08-29 13:10:00,14.54,14.57,14.54,14.54,13600.0,14.54,14.57,14.54,14.54,13600.0
2013-08-29 13:20:00,14.54,14.55,14.53,14.55,43200.0,14.54,14.55,14.53,14.55,43200.0
2013-08-29 13:30:00,14.55,14.55,14.53,14.53,2800.0,14.55,14.55,14.53,14.53,2800.0
2013-08-29 13:40:00,14.54,14.56,14.53,14.56,8800.0,14.54,14.56,14.53,14.56,8800.0
2013-08-29 13:50:00,14.55,14.56,14.53,14.53,7200.0,14.55,14.56,14.53,14.53,7200.0
2013-08-29 14:00:00,14.53,14.57,14.53,14.57,6400.0,14.53,14.57,14.53,14.57,6400.0
2013-08-29 14:10:00,14.57,14.59,14.57,14.59,8800.0,14.57,14.59,14.57,14.59,8800.0
2013-08-29 14:20:00,14.58,14.61,14.58,14.59,16400.0,14.58,14.61,14.58,14.59,16400.0
2013-08-29 14:30:00,14.59,14.61,14.59,14.6,14000.0,14.59,14.61,14.59,14.6,14000.0
2013-08-29 14:40:00,14.6,14.61,14.6,14.61,6400.0,14.6,14.61,14.6,14.61,6400.0
2013-08-29 14:50:00,14.61,14.61,14.6,14.6,9600.0,14.61,14.61,14.6,14.6,9600.0
2013-08-29 15:00:00,14.61,14.61,14.56,14.57,38400.0,14.61,14.61,14.56,14.57,38400.0
2013-08-29 15:10:00,14.57,14.58,14.54,14.54,23200.0,14.57,14.58,14.54,14.54,23200.0
2013-08-29 15:20:00,14.54,14.54,14.53,14.53,16000.0,14.54,14.54,14.53,14.53,16000.0
2013-08-29 15:30:00,14.53,14.54,14.52,14.53,48000.0,14.53,14.54,14.52,14.53,48000.0
2013-08-29 15:40:00,14.53,14.58,14.53,14.56,50400.0,14.53,14.58,14.53,14.56,50400.0
2013-08-29 15:50:00,14.55,14.57,14.54,14.56,79200.0,14.55,14.57,14.54,14.56,79200.0
2013-08-30 09:30:00,14.54,14.56,14.51,14.51,16800.0,14.54,14.56,14.51,14.51,16800.0
2013-08-30 09:40:00,14.55,14.55,14.46,14.48,16400.0,14.55,14.55,14.46,14.48,16400.0
2013-08-30 09:50:00,14.49,14.49,14.39,14.42,32400.0,14.49,14.49,14.39,14.42,32400.0
2013-08-30 10:00:00,14.41,14.44,14.38,14.38,22400.0,14.41,14.44,14.38,14.38,22400.0
2013-08-30 10:10:00,14.37,14.41,14.33,14.38,25200.0,14.37,14.41,14.33,14.38,25200.0
2013-08-30 10:20:00,14.4,14.42,14.37,14.37,8800.0,14.4,14.42,14.37,14.37,8800.0
2013-08-30 10:30:00,14.35,14.35,14.32,14.32,14400.0,14.35,14.35,14.32,14.32,14400.0
2013-08-30 10:40:00,14.32,14.32,14.28,14.31,63600.0,14.32,14.32,14.28,14.31,63600.0
2013-08-30 10:50:00,14.31,14.31,14.25,14.26,24800.0,14.31,14.31,14.25,14.26,24800.0
2013-08-30 11:00:00,14.25,14.32,14.24,14.31,36800.0,14.25,14.32,14.24,14.31,36800.0
2013-08-30 11:10:00,14.32,14.34,14.29,14.29,19200.0,14.32,14.34,14.29,14.29,19200.0
2013-08-30 11:20:00,14.31,14.31,14.27,14.3,12800.0,14.31,14.31,14.27,14.3,12800.0
2013-08-30 11:30:00,14.29,14.29,14.27,14.28,31600.0,14.29,14.29,14.27,14.28,31600.0
2013-08-30 11:40:00,14.28,14.29,14.24,14.25,24000.0,14.28,14.29,14.24,14.25,24000.0
2013-08-30 11:50:00,14.26,14.31,14.25,14.29,32000.0,14.26,14.31,14.25,14.29,32000.0
2013-08-30 12:00:00,14.28,14.31,14.28,14.29,21600.0,14.28,14.31,14.28,14.29,21600.0
2013-08-30 12:10:00,14.3,14.33,14.3,14.31,6800.0,14.3,14.33,14.3,14.31,6800.0
2013-08-30 12:20:00,14.32,14.34,14.3,14.34,31200.0,14.32,14.34,14.3,14.34,31200.0
2013-08-30 12:30:00,14.32,14.32,14.3,14.32,12400.0,14.32,14.32,14.3,14.32,12400.0
2013-08-30 12:40:00,14.31,14.31,14.29,14.29,4800.0,14.31,14.31,14.29,14.29,4800.0
2013-08-30 12:50:00,14.3,14.31,14.3,14.31,8800.0,14.3,14.31,14.3,14.31,8800.0
2013-08-30 13:00:00,14.31,14.31,14.24,14.24,34000.0,14.31,14.31,14.24,14.24,34000.0
2013-08-30 13:10:00,14.25,14.35,14.24,14.31,22800.0,14.25,14.35,14.24,14.31,22800.0
2013-08-30 13:20:00,14.31,14.32,14.29,14.31,15600.0,14.31,14.32,14.29,14.31,15600.0
2013-08-30 13:30:00,14.32,14.35,14.31,14.32,17200.0,14.32,14.35,14.31,14.32,17200.0
2013-08-30 13:40:00,14.33,14.34,14.3,14.33,12400.0,14.33,14.34,14.3,14.33,12400.0
2013-08-30 13:50:00,14.33,14.33,14.29,14.29,22400.0,14.33,14.33,14.29,14.29,22400.0
2013-08-30 14:00:00,14.29,14.29,14.26,14.27,30800.0,14.29,14.29,14.26,14.27,30800.0
2013-08-30 14:10:00,14.27,14.29,14.27,14.29,6000.0,14.27,14.29,14.27,14.29,6000.0
2013-08-30 14:20:00,14.29,14.3,14.25,14.25,7200.0,14.29,14.3,14.25,14.25,7200.0
2013-08-30 14:30:00,14.26,14.3,14.25,14.26,17200.0,14.26,14.3,14.25,14.26,17200.0
2013-08-30 14:40:00,14.25,14.28,14.24,14.28,16000.0,14.25,14.28,14.24,14.28,16000.0
2013-08-30 14:50:00,14.28,14.28,14.24,14.24,12400.0,14.28,14.28,14.24,14.24,12400.0
2013-08-30 15:00:00,14.24,14.27,14.24,14.27,32000.0,14.24,14.27,14.24,14.27,32000.0
2013-08-30 15:10:00,14.28,14.3,14.27,14.28,10800.0,14.28,14.3,14.27,14.28,10800.0
2013-08-30 15:20:00,14.29,14.34,14.28,14.29,54400.0,14.29,14.34,14.28,14.29,54400.0
2013-08-30 15:30:00,14.29,14.29,14.27,14.28,27200.0,14.29,14.29,14.27,14.28,27200.0
2013-08-30 15:40:00,14.29,14.29,14.25,14.27,116000.0,14.29,14.29,14.25,14.27,116000.0
2013-08-30 15:50:00,14.28,14.3,14.23,14.28,301200.0,14.28,14.3,14.23,14.28,301200.0
2013-09-03 09:30:00,14.42,14.62,14.42,14.59,64800.0,14.42,14.62,14.42,14.59,64800.0
2013-09-03 09:40:00,14.59,14.61,14.52,14.52,7200.0,14.59,14.61,14.52,14.52,7200.0
2013-09-03 09:50:00,14.52,14.59,14.52,14.57,26800.0,14.52,14.59,14.52,14.57,26800.0
2013-09-03 10:00:00,14.56,14.58,14.49,14.56,18000.0,14.56,14.58,14.49,14.56,18000.0
2013-09-03 10:10:00,14.55,14.56,14.52,14.52,18400.0,14.55,14.56,14.52,14.52,18400.0
2013-09-03 10:20:00,14.52,14.54,14.49,14.52,10800.0,14.52,14.54,14.49,14.52,10800.0
2013-09-03 10:30:00,14.5,14.54,14.49,14.54,13200.0,14.5,14.54,14.49,14.54,13200.0
2013-09-03 10:40:00,14.54,14.61,14.53,14.61,33200.0,14.54,14.61,14.53,14.61,33200.0
2013-09-03 10:50:00,14.61,14.61,14.58,14.59,23600.0,14.61,14.61,14.58,14.59,23600.0
2013-09-03 11:00:00,14.59,14.64,14.58,14.64,117200.0,14.59,14.64,14.58,14.64,117200.0
2013-09-03 11:10:00,14.64,14.7,14.61,14.61,51200.0,14.64,14.7,14.61,14.61,51200.0
2013-09-03 11:20:00,14.61,14.61,14.56,14.56,57600.0,14.61,14.61,14.56,14.56,57600.0
2013-09-03 11:30:00,14.52,14.56,14.51,14.55,154400.0,14.52,14.56,14.51,14.55,154400.0
2013-09-03 11:40:00,14.55,14.58,14.55,14.56,73600.0,14.55,14.58,14.55,14.56,73600.0
2013-09-03 11:50:00,14.56,14.58,14.53,14.58,144400.0,14.56,14.58,14.53,14.58,144400.0
2013-09-03 12:00:00,14.54,14.56,14.53,14.56,8000.0,14.54,14.56,14.53,14.56,8000.0
2013-09-03 12:10:00,14.55,14.57,14.51,14.51,50000.0,14.55,14.57,14.51,14.51,50000.0
2013-09-03 12:20:00,14.51,14.55,14.49,14.55,53200.0,14.51,14.55,14.49,14.55,53200.0
2013-09-03 12:30:00,14.56,14.6,14.56,14.59,4800.0,14.56,14.6,14.56,14.59,4800.0
2013-09-03 12:40:00,14.6,14.6,14.51,14.54,11600.0,14.6,14.6,14.51,14.54,11600.0
2013-09-03 12:50:00,14.52,14.53,14.51,14.51,2400.0,14.52,14.53,14.51,14.51,2400.0
2013-09-03 13:00:00,14.51,14.52,14.49,14.49,12800.0,14.51,14.52,14.49,14.49,12800.0
2013-09-03 13:10:00,14.51,14.51,14.49,14.49,10000.0,14.51,14.51,14.49,14.49,10000.0
2013-09-03 13:20:00,14.49,14.5,14.47,14.5,6800.0,14.49,14.5,14.47,14.5,6800.0
2013-09-03 13:30:00,14.51,14.51,14.5,14.51,4000.0,14.51,14.51,14.5,14.51,4000.0
2013-09-03 13:40:00,14.51,14.51,14.48,14.48,8400.0,14.51,14.51,14.48,14.48,8400.0
2013-09-03 13:50:00,14.45,14.47,14.44,14.45,9600.0,14.45,14.47,14.44,14.45,9600.0
2013-09-03 14:00:00,14.45,14.49,14.45,14.48,13600.0,14.45,14.49,14.45,14.48,13600.0
2013-09-03 14:10:00,14.49,14.49,14.48,14.48,9600.0,14.49,14.49,14.48,14.48,9600.0
2013-09-03 14:20:00,14.48,14.49,14.44,14.46,23200.0,14.48,14.49,14.44,14.46,23200.0
2013-09-03 14:30:00,14.45,14.5,14.45,14.49,15600.0,14.45,14.5,14.45,14.49,15600.0
2013-09-03 14:40:00,14.49,14.49,14.46,14.48,35200.0,14.49,14.49,14.46,14.48,35200.0
2013-09-03 14:50:00,14.48,14.49,14.46,14.49,78000.0,14.48,14.49,14.46,14.49,78000.0
2013-09-03 15:00:00,14.49,14.58,14.47,14.56,51200.0,14.49,14.58,14.47,14.56,51200.0
2013-09-03 15:10:00,14.55,14.57,14.54,14.54,28000.0,14.55,14.57,14.54,14.54,28000.0
2013-09-03 15:20:00,14.54,14.54,14.49,14.5,35200.0,14.54,14.54,14.49,14.5,35200.0
2013-09-03 15:30:00,14.5,14.55,14.49,14.55,64800.0,14.5,14.55,14.49,14.55,64800.0
2013-09-03 15:40:00,14.55,14.56,14.45,14.47,73200.0,14.55,14.56,14.45,14.47,73200.0
2013-09-03 15:50:00,14.48,14.51,14.46,14.47,188800.0,14.48,14.51,14.46,14.47,188800.0
2013-09-04 09:30:00,14.47,14.47,14.36,14.46,12000.0,14.47,14.47,14.36,14.46,12000.0
2013-09-04 09:40:00,14.4,14.47,14.4,14.47,66400.0,14.4,14.47,14.4,14.47,66400.0
2013-09-04 09:50:00,14.46,14.47,14.4,14.4,34000.0,14.46,14.47,14.4,14.4,34000.0
2013-09-04 10:00:00,14.42,14.48,14.4,14.47,158800.0,14.42,14.48,14.4,14.47,158800.0
2013-09-04 10:10:00,14.47,14.53,14.47,14.52,64000.0,14.47,14.53,14.47,14.52,64000.0
2013-09-04 10:20:00,14.53,14.53,14.52,14.53,5200.0,14.53,14.53,14.52,14.53,5200.0
2013-09-04 10:30:00,14.53,14.58,14.52,14.58,9200.0,14.53,14.58,14.52,14.58,9200.0
2013-09-04 10:40:00,14.58,14.63,14.55,14.63,61200.0,14.58,14.63,14.55,14.63,61200.0
2013-09-04 10:50:00,14.63,14.64,14.59,14.61,162000.0,14.63,14.64,14.59,14.61,162000.0
2013-09-04 11:00:00,14.6,14.66,14.59,14.66,10000.0,14.6,14.66,14.59,14.66,10000.0
2013-09-04 11:10:00,14.65,14.65,14.64,14.65,4800.0,14.65,14.65,14.64,14.65,4800.0
2013-09-04 11:20:00,14.64,14.64,14.63,14.64,4000.0,14.64,14.64,14.63,14.64,4000.0
2013-09-04 11:30:00,14.64,14.68,14.63,14.68,12000.0,14.64,14.68,14.63,14.68,12000.0
2013-09-04 11:40:00,14.68,14.72,14.68,14.72,8800.0,14.68,14.72,14.68,14.72,8800.0
2013-09-04 11:50:00,14.71,14.74,14.69,14.7,11600.0,14.71,14.74,14.69,14.7,11600.0
2013-09-04 12:00:00,14.69,14.72,14.66,14.67,96400.0,14.69,14.72,14.66,14.67,96400.0
2013-09-04 12:10:00,14.67,14.73,14.67,14.71,8400.0,14.67,14.73,14.67,14.71,8400.0
2013-09-04 12:20:00,14.73,14.76,14.72,14.76,12800.0,14.73,14.76,14.72,14.76,12800.0
2013-09-04 12:30:00,14.76,14.77,14.72,14.72,23600.0,14.76,14.77,14.72,14.72,23600.0
2013-09-04 12:40:00,14.72,14.73,14.7,14.72,11200.0,14.72,14.73,14.7,14.72,11200.0
2013-09-04 12:50:00,14.7,14.72,14.68,14.7,9200.0,14.7,14.72,14.68,14.7,9200.0
2013-09-04 13:00:00,14.7,14.7,14.68,14.69,3600.0,14.7,14.7,14.68,14.69,3600.0
2013-09-04 13:10:00,14.7,14.71,14.7,14.7,5600.0,14.7,14.71,14.7,14.7,5600.0
2013-09-04 13:20:00,14.7,14.74,14.7,14.7,19200.0,14.7,14.74,14.7,14.7,19200.0
2013-09-04 13:30:00,14.7,14.72,14.7,14.71,10800.0,14.7,14.72,14.7,14.71,10800.0
2013-09-04 13:40:00,14.72,14.72,14.69,14.7,12800.0,14.72,14.72,14.69,14.7,12800.0
2013-09-04 13:50:00,14.7,14.72,14.7,14.71,9200.0,14.7,14.72,14.7,14.71,9200.0
2013-09-04 14:00:00,14.72,14.73,14.69,14.7,78000.0,14.72,14.73,14.69,14.7,78000.0
2013-09-04 14:10:00,14.69,14.74,14.69,14.74,5200.0,14.69,14.74,14.69,14.74,5200.0
2013-09-04 14:20:00,14.73,14.75,14.71,14.72,27600.0,14.73,14.75,14.71,14.72,27600.0
2013-09-04 14:30:00,14.74,14.75,14.74,14.74,5200.0,14.74,14.75,14.74,14.74,5200.0
2013-09-04 14:40:00,14.74,14.77,14.74,14.77,19200.0,14.74,14.77,14.74,14.77,19200.0
2013-09-04 14:50:00,14.76,14.78,14.75,14.78,13600.0,14.76,14.78,14.75,14.78,13600.0
2013-09-04 15:00:00,14.78,14.8,14.78,14.79,16800.0,14.78,14.8,14.78,14.79,16800.0
2013-09-04 15:10:00,14.8,14.83,14.79,14.82,28400.0,14.8,14.83,14.79,14.82,28400.0
2013-09-04 15:20:00,14.82,14.83,14.78,14.8,45600.0,14.82,14.83,14.78,14.8,45600.0
2013-09-04 15:30:00,14.79,14.83,14.79,14.83,33600.0,14.79,14.83,14.79,14.83,33600.0
2013-09-04 15:40:00,14.81,14.86,14.8,14.86,62800.0,14.81,14.86,14.8,14.86,62800.0
2013-09-04 15:50:00,14.85,14.85,14.81,14.84,138400.0,14.85,14.85,14.81,14.84,138400.0
2013-09-05 09:30:00,14.87,14.94,14.85,14.88,24800.0,14.87,14.94,14.85,14.88,24800.0
2013-09-05 09:40:00,14.88,14.94,14.84,14.84,24400.0,14.88,14.94,14.84,14.84,24400.0
2013-09-05 09:50:00,14.87,14.91,14.85,14.9,44400.0,14.87,14.91,14.85,14.9,44400.0
2013-09-05 10:00:00,14.87,14.88,14.83,14.84,21200.0,14.87,14.88,14.83,14.84,21200.0
2013-09-05 10:10:00,14.82,14.88,14.81,14.81,14800.0,14.82,14.88,14.81,14.81,14800.0
2013-09-05 10:20:00,14.81,14.84,14.79,14.84,11200.0,14.81,14.84,14.79,14.84,11200.0
2013-09-05 10:30:00,14.84,14.84,14.78,14.79,14400.0,14.84,14.84,14.78,14.79,14400.0
2013-09-05 10:40:00,14.79,14.79,14.74,14.75,11600.0,14.79,14.79,14.74,14.75,11600.0
2013-09-05 10:50:00,14.74,14.79,14.74,14.78,46800.0,14.74,14.79,14.74,14.78,46800.0
2013-09-05 11:00:00,14.78,14.8,14.77,14.78,11200.0,14.78,14.8,14.77,14.78,11200.0
2013-09-05 11:10:00,14.8,14.88,14.8,14.88,17200.0,14.8,14.88,14.8,14.88,17200.0
2013-09-05 11:20:00,14.83,14.86,14.83,14.84,12400.0,14.83,14.86,14.83,14.84,12400.0
2013-09-05 11:30:00,14.84,14.88,14.83,14.83,8000.0,14.84,14.88,14.83,14.83,8000.0
2013-09-05 11:40:00,14.83,14.86,14.83,14.83,6400.0,14.83,14.86,14.83,14.83,6400.0
2013-09-05 11:50:00,14.84,14.85,14.83,14.84,10000.0,14.84,14.85,14.83,14.84,10000.0
2013-09-05 12:00:00,14.84,14.85,14.84,14.84,7200.0,14.84,14.85,14.84,14.84,7200.0
2013-09-05 12:10:00,14.83,14.83,14.81,14.82,8400.0,14.83,14.83,14.81,14.82,8400.0
2013-09-05 12:20:00,14.82,14.84,14.81,14.82,12000.0,14.82,14.84,14.81,14.82,12000.0
2013-09-05 12:30:00,14.81,14.81,14.79,14.8,5200.0,14.81,14.81,14.79,14.8,5200.0
2013-09-05 12:40:00,14.8,14.84,14.8,14.84,22000.0,14.8,14.84,14.8,14.84,22000.0
2013-09-05 12:50:00,14.84,14.85,14.83,14.85,8400.0,14.84,14.85,14.83,14.85,8400.0
2013-09-05 13:00:00,14.84,14.86,14.84,14.84,6000.0,14.84,14.86,14.84,14.84,6000.0
2013-09-05 13:10:00,14.84,14.84,14.81,14.81,2800.0,14.84,14.84,14.81,14.81,2800.0
2013-09-05 13:20:00,14.81,14.84,14.81,14.81,16000.0,14.81,14.84,14.81,14.81,16000.0
2013-09-05 13:30:00,14.81,14.81,14.79,14.81,9600.0,14.81,14.81,14.79,14.81,9600.0
2013-09-05 13:40:00,14.81,14.83,14.81,14.83,4800.0,14.81,14.83,14.81,14.83,4800.0
2013-09-05 13:50:00,14.82,14.82,14.8,14.8,10800.0,14.82,14.82,14.8,14.8,10800.0
2013-09-05 14:00:00,14.8,14.83,14.8,14.83,7200.0,14.8,14.83,14.8,14.83,7200.0
2013-09-05 14:10:00,14.83,14.86,14.83,14.86,11600.0,14.83,14.86,14.83,14.86,11600.0
2013-09-05 14:20:00,14.86,14.86,14.84,14.84,11600.0,14.86,14.86,14.84,14.84,11600.0
2013-09-05 14:30:00,14.84,14.85,14.84,14.85,12000.0,14.84,14.85,14.84,14.85,12000.0
2013-09-05 14:40:00,14.84,14.85,14.82,14.83,32800.0,14.84,14.85,14.82,14.83,32800.0
2013-09-05 14:50:00,14.84,14.87,14.84,14.85,18400.0,14.84,14.87,14.84,14.85,18400.0
2013-09-05 15:00:00,14.85,14.86,14.84,14.85,19600.0,14.85,14.86,14.84,14.85,19600.0
2013-09-05 15:10:00,14.85,14.85,14.83,14.84,11200.0,14.85,14.85,14.83,14.84,11200.0
2013-09-05 15:20:00,14.85,14.86,14.84,14.85,13200.0,14.85,14.86,14.84,14.85,13200.0
2013-09-05 15:30:00,14.86,14.86,14.83,14.84,21200.0,14.86,14.86,14.83,14.84,21200.0
2013-09-05 15:40:00,14.84,14.85,14.83,14.84,54800.0,14.84,14.85,14.83,14.84,54800.0
2013-09-05 15:50:00,14.84,14.85,14.81,14.85,126800.0,14.84,14.85,14.81,14.85,126800.0
2013-09-06 09:30:00,14.92,14.92,14.82,14.87,21200.0,14.92,14.92,14.82,14.87,21200.0
2013-09-06 09:40:00,14.8,14.83,14.6,14.67,16400.0,14.8,14.83,14.6,14.67,16400.0
2013-09-06 09:50:00,14.66,14.66,14.56,14.6,24400.0,14.66,14.66,14.56,14.6,24400.0
2013-09-06 10:00:00,14.6,14.61,14.51,14.57,17200.0,14.6,14.61,14.51,14.57,17200.0
2013-09-06 10:10:00,14.56,14.69,14.56,14.65,15600.0,14.56,14.69,14.56,14.65,15600.0
2013-09-06 10:20:00,14.62,14.65,14.56,14.59,25200.0,14.62,14.65,14.56,14.59,25200.0
2013-09-06 10:30:00,14.6,14.65,14.59,14.65,13600.0,14.6,14.65,14.59,14.65,13600.0
2013-09-06 10:40:00,14.69,14.74,14.67,14.74,12000.0,14.69,14.74,14.67,14.74,12000.0
2013-09-06 10:50:00,14.76,14.76,14.7,14.74,14800.0,14.76,14.76,14.7,14.74,14800.0
2013-09-06 11:00:00,14.73,14.8,14.73,14.74,15200.0,14.73,14.8,14.73,14.74,15200.0
2013-09-06 11:10:00,14.74,14.76,14.72,14.74,18400.0,14.74,14.76,14.72,14.74,18400.0
2013-09-06 11:20:00,14.73,14.79,14.73,14.78,11600.0,14.73,14.79,14.73,14.78,11600.0
2013-09-06 11:30:00,14.78,14.79,14.73,14.74,129600.0,14.78,14.79,14.73,14.74,129600.0
2013-09-06 11:40:00,14.74,14.78,14.71,14.76,34400.0,14.74,14.78,14.71,14.76,34400.0
2013-09-06 11:50:00,14.76,14.77,14.74,14.77,17600.0,14.76,14.77,14.74,14.77,17600.0
2013-09-06 12:00:00,14.76,14.76,14.73,14.75,9200.0,14.76,14.76,14.73,14.75,9200.0
2013-09-06 12:10:00,14.74,14.81,14.74,14.78,16000.0,14.74,14.81,14.74,14.78,16000.0
2013-09-06 12:20:00,14.78,14.79,14.75,14.76,5200.0,14.78,14.79,14.75,14.76,5200.0
2013-09-06 12:30:00,14.77,14.79,14.76,14.76,5600.0,14.77,14.79,14.76,14.76,5600.0
2013-09-06 12:40:00,14.77,14.81,14.76,14.8,12400.0,14.77,14.81,14.76,14.8,12400.0
2013-09-06 12:50:00,14.81,14.83,14.79,14.83,3200.0,14.81,14.83,14.79,14.83,3200.0
2013-09-06 13:00:00,14.83,14.88,14.83,14.86,4800.0,14.83,14.88,14.83,14.86,4800.0
2013-09-06 13:10:00,14.84,14.85,14.82,14.82,6800.0,14.84,14.85,14.82,14.82,6800.0
2013-09-06 13:20:00,14.83,14.83,14.76,14.78,13200.0,14.83,14.83,14.76,14.78,13200.0
2013-09-06 13:30:00,14.76,14.81,14.76,14.81,5200.0,14.76,14.81,14.76,14.81,5200.0
2013-09-06 13:40:00,14.79,14.83,14.79,14.82,9600.0,14.79,14.83,14.79,14.82,9600.0
2013-09-06 13:50:00,14.82,14.82,14.79,14.79,11600.0,14.82,14.82,14.79,14.79,11600.0
2013-09-06 14:00:00,14.79,14.83,14.79,14.81,54000.0,14.79,14.83,14.79,14.81,54000.0
2013-09-06 14:10:00,14.81,14.81,14.78,14.79,10800.0,14.81,14.81,14.78,14.79,10800.0
2013-09-06 14:20:00,14.79,14.81,14.79,14.8,35200.0,14.79,14.81,14.79,14.8,35200.0
2013-09-06 14:30:00,14.8,14.81,14.79,14.81,12000.0,14.8,14.81,14.79,14.81,12000.0
2013-09-06 14:40:00,14.81,14.81,14.78,14.79,8000.0,14.81,14.81,14.78,14.79,8000.0
2013-09-06 14:50:00,14.79,14.81,14.78,14.8,11600.0,14.79,14.81,14.78,14.8,11600.0
2013-09-06 15:00:00,14.8,14.81,14.76,14.76,16000.0,14.8,14.81,14.76,14.76,16000.0
2013-09-06 15:10:00,14.76,14.77,14.74,14.75,41600.0,14.76,14.77,14.74,14.75,41600.0
2013-09-06 15:20:00,14.75,14.76,14.72,14.73,20400.0,14.75,14.76,14.72,14.73,20400.0
2013-09-06 15:30:00,14.73,14.73,14.68,14.69,20400.0,14.73,14.73,14.68,14.69,20400.0
2013-09-06 15:40:00,14.7,14.74,14.69,14.7,33200.0,14.7,14.74,14.69,14.7,33200.0
2013-09-06 15:50:00,14.69,14.72,14.67,14.68,76000.0,14.69,14.72,14.67,14.68,76000.0
2013-09-09 09:30:00,14.7,14.72,14.7,14.71,3600.0,14.7,14.72,14.7,14.71,3600.0
2013-09-09 09:40:00,14.64,14.72,14.64,14.71,15200.0,14.64,14.72,14.64,14.71,15200.0
2013-09-09 09:50:00,14.72,14.8,14.72,14.77,10400.0,14.72,14.8,14.72,14.77,10400.0
2013-09-09 10:00:00,14.78,14.79,14.74,14.74,12800.0,14.78,14.79,14.74,14.74,12800.0
2013-09-09 10:10:00,14.74,14.76,14.72,14.75,16400.0,14.74,14.76,14.72,14.75,16400.0
2013-09-09 10:20:00,14.75,14.75,14.66,14.66,5200.0,14.75,14.75,14.66,14.66,5200.0
2013-09-09 10:30:00,14.69,14.73,14.68,14.73,33600.0,14.69,14.73,14.68,14.73,33600.0
2013-09-09 10:40:00,14.73,14.76,14.73,14.76,6400.0,14.73,14.76,14.73,14.76,6400.0
2013-09-09 10:50:00,14.75,14.76,14.74,14.75,8800.0,14.75,14.76,14.74,14.75,8800.0
2013-09-09 11:00:00,14.75,14.77,14.74,14.74,21200.0,14.75,14.77,14.74,14.74,21200.0
2013-09-09 11:10:00,14.76,14.76,14.64,14.66,53200.0,14.76,14.76,14.64,14.66,53200.0
2013-09-09 11:20:00,14.66,14.66,14.61,14.61,16400.0,14.66,14.66,14.61,14.61,16400.0
2013-09-09 11:30:00,14.63,14.64,14.61,14.61,39200.0,14.63,14.64,14.61,14.61,39200.0
2013-09-09 11:40:00,14.63,14.63,14.6,14.6,22400.0,14.63,14.63,14.6,14.6,22400.0
2013-09-09 11:50:00,14.6,14.63,14.59,14.59,10800.0,14.6,14.63,14.59,14.59,10800.0
2013-09-09 12:00:00,14.61,14.63,14.59,14.63,112400.0,14.61,14.63,14.59,14.63,112400.0
2013-09-09 12:10:00,14.63,14.65,14.62,14.63,34800.0,14.63,14.65,14.62,14.63,34800.0
2013-09-09 12:20:00,14.63,14.65,14.62,14.63,17200.0,14.63,14.65,14.62,14.63,17200.0
2013-09-09 12:30:00,14.62,14.65,14.61,14.62,14400.0,14.62,14.65,14.61,14.62,14400.0
2013-09-09 12:40:00,14.63,14.63,14.61,14.61,6400.0,14.63,14.63,14.61,14.61,6400.0
2013-09-09 12:50:00,14.61,14.63,14.61,14.63,7200.0,14.61,14.63,14.61,14.63,7200.0
2013-09-09 13:00:00,14.62,14.64,14.61,14.62,20800.0,14.62,14.64,14.61,14.62,20800.0
2013-09-09 13:10:00,14.62,14.63,14.62,14.63,16400.0,14.62,14.63,14.62,14.63,16400.0
2013-09-09 13:20:00,14.63,14.63,14.61,14.62,12000.0,14.63,14.63,14.61,14.62,12000.0
2013-09-09 13:30:00,14.61,14.64,14.61,14.63,9200.0,14.61,14.64,14.61,14.63,9200.0
2013-09-09 13:40:00,14.62,14.65,14.62,14.63,24000.0,14.62,14.65,14.62,14.63,24000.0
2013-09-09 13:50:00,14.63,14.64,14.62,14.63,56800.0,14.63,14.64,14.62,14.63,56800.0
2013-09-09 14:00:00,14.64,14.64,14.6,14.61,45200.0,14.64,14.64,14.6,14.61,45200.0
2013-09-09 14:10:00,14.61,14.63,14.61,14.63,22400.0,14.61,14.63,14.61,14.63,22400.0
2013-09-09 14:20:00,14.63,14.63,14.61,14.61,18800.0,14.63,14.63,14.61,14.61,18800.0
2013-09-09 14:30:00,14.62,14.63,14.61,14.62,15600.0,14.62,14.63,14.61,14.62,15600.0
2013-09-09 14:40:00,14.61,14.63,14.61,14.63,11600.0,14.61,14.63,14.61,14.63,11600.0
2013-09-09 14:50:00,14.63,14.65,14.62,14.63,21600.0,14.63,14.65,14.62,14.63,21600.0
2013-09-09 15:00:00,14.63,14.67,14.63,14.66,15600.0,14.63,14.67,14.63,14.66,15600.0
2013-09-09 15:10:00,14.67,14.69,14.66,14.68,14400.0,14.67,14.69,14.66,14.68,14400.0
2013-09-09 15:20:00,14.68,14.69,14.67,14.69,32000.0,14.68,14.69,14.67,14.69,32000.0
2013-09-09 15:30:00,14.69,14.72,14.69,14.71,55600.0,14.69,14.72,14.69,14.71,55600.0
2013-09-09 15:40:00,14.71,14.72,14.68,14.68,54400.0,14.71,14.72,14.68,14.68,54400.0
2013-09-09 15:50:00,14.68,14.7,14.67,14.68,136800.0,14.68,14.7,14.67,14.68,136800.0
2013-09-10 09:30:00,14.72,14.74,14.65,14.72,9600.0,14.72,14.74,14.65,14.72,9600.0
2013-09-10 09:40:00,14.72,14.75,14.7,14.7,12000.0,14.72,14.75,14.7,14.7,12000.0
2013-09-10 09:50:00,14.71,14.71,14.68,14.68,18000.0,14.71,14.71,14.68,14.68,18000.0
2013-09-10 10:00:00,14.67,14.76,14.67,14.73,20800.0,14.67,14.76,14.67,14.73,20800.0
2013-09-10 10:10:00,14.72,14.78,14.71,14.75,37600.0,14.72,14.78,14.71,14.75,37600.0
2013-09-10 10:20:00,14.75,14.78,14.74,14.74,12400.0,14.75,14.78,14.74,14.74,12400.0
2013-09-10 10:30:00,14.73,14.78,14.73,14.76,22000.0,14.73,14.78,14.73,14.76,22000.0
2013-09-10 10:40:00,14.78,14.83,14.78,14.8,27200.0,14.78,14.83,14.78,14.8,27200.0
2013-09-10 10:50:00,14.8,14.83,14.78,14.81,121600.0,14.8,14.83,14.78,14.81,121600.0
2013-09-10 11:00:00,14.8,14.82,14.8,14.81,22400.0,14.8,14.82,14.8,14.81,22400.0
2013-09-10 11:10:00,14.81,14.84,14.78,14.78,68000.0,14.81,14.84,14.78,14.78,68000.0
2013-09-10 11:20:00,14.78,14.81,14.74,14.74,83200.0,14.78,14.81,14.74,14.74,83200.0
2013-09-10 11:30:00,14.73,14.76,14.72,14.76,40400.0,14.73,14.76,14.72,14.76,40400.0
2013-09-10 11:40:00,14.75,14.75,14.7,14.7,31200.0,14.75,14.75,14.7,14.7,31200.0
2013-09-10 11:50:00,14.69,14.7,14.65,14.66,126000.0,14.69,14.7,14.65,14.66,126000.0
2013-09-10 12:00:00,14.66,14.69,14.64,14.66,95600.0,14.66,14.69,14.64,14.66,95600.0
2013-09-10 12:10:00,14.66,14.68,14.65,14.67,90000.0,14.66,14.68,14.65,14.67,90000.0
2013-09-10 12:20:00,14.66,14.67,14.63,14.63,27200.0,14.66,14.67,14.63,14.63,27200.0
2013-09-10 12:30:00,14.63,14.68,14.63,14.65,14400.0,14.63,14.68,14.63,14.65,14400.0
2013-09-10 12:40:00,14.66,14.66,14.62,14.63,7200.0,14.66,14.66,14.62,14.63,7200.0
2013-09-10 12:50:00,14.65,14.7,14.64,14.68,10000.0,14.65,14.7,14.64,14.68,10000.0
2013-09-10 13:00:00,14.69,14.69,14.67,14.69,4800.0,14.69,14.69,14.67,14.69,4800.0
2013-09-10 13:10:00,14.69,14.72,14.68,14.7,17600.0,14.69,14.72,14.68,14.7,17600.0
2013-09-10 13:20:00,14.7,14.7,14.69,14.69,23600.0,14.7,14.7,14.69,14.69,23600.0
2013-09-10 13:30:00,14.7,14.71,14.69,14.7,17600.0,14.7,14.71,14.69,14.7,17600.0
2013-09-10 13:40:00,14.7,14.7,14.68,14.7,15600.0,14.7,14.7,14.68,14.7,15600.0
2013-09-10 13:50:00,14.68,14.7,14.65,14.66,40000.0,14.68,14.7,14.65,14.66,40000.0
2013-09-10 14:00:00,14.65,14.67,14.61,14.62,33200.0,14.65,14.67,14.61,14.62,33200.0
2013-09-10 14:10:00,14.61,14.63,14.6,14.61,32800.0,14.61,14.63,14.6,14.61,32800.0
2013-09-10 14:20:00,14.61,14.62,14.6,14.61,16000.0,14.61,14.62,14.6,14.61,16000.0
2013-09-10 14:30:00,14.61,14.63,14.6,14.62,18400.0,14.61,14.63,14.6,14.62,18400.0
2013-09-10 14:40:00,14.62,14.63,14.6,14.61,29600.0,14.62,14.63,14.6,14.61,29600.0
2013-09-10 14:50:00,14.61,14.61,14.59,14.6,26000.0,14.61,14.61,14.59,14.6,26000.0
2013-09-10 15:00:00,14.59,14.62,14.59,14.62,15200.0,14.59,14.62,14.59,14.62,15200.0
2013-09-10 15:10:00,14.61,14.64,14.61,14.63,25600.0,14.61,14.64,14.61,14.63,25600.0
2013-09-10 15:20:00,14.63,14.65,14.63,14.63,36800.0,14.63,14.65,14.63,14.63,36800.0
2013-09-10 15:30:00,14.63,14.67,14.63,14.66,50000.0,14.63,14.67,14.63,14.66,50000.0
2013-09-10 15:40:00,14.66,14.68,14.64,14.64,86400.0,14.66,14.68,14.64,14.64,86400.0
2013-09-10 15:50:00,14.64,14.67,14.62,14.67,163600.0,14.64,14.67,14.62,14.67,163600.0
2013-09-11 09:30:00,14.6,14.72,14.6,14.72,26000.0,14.6,14.72,14.6,14.72,26000.0
2013-09-11 09:40:00,14.72,14.79,14.71,14.77,125600.0,14.72,14.79,14.71,14.77,125600.0
2013-09-11 09:50:00,14.77,14.86,14.75,14.86,17600.0,14.77,14.86,14.75,14.86,17600.0
2013-09-11 10:00:00,14.84,14.88,14.84,14.85,11600.0,14.84,14.88,14.84,14.85,11600.0
2013-09-11 10:10:00,14.86,14.9,14.8,14.83,22000.0,14.86,14.9,14.8,14.83,22000.0
2013-09-11 10:20:00,14.78,14.81,14.78,14.79,5600.0,14.78,14.81,14.78,14.79,5600.0
2013-09-11 10:30:00,14.81,14.85,14.81,14.83,54000.0,14.81,14.85,14.81,14.83,54000.0
2013-09-11 10:40:00,14.84,14.85,14.83,14.83,14400.0,14.84,14.85,14.83,14.83,14400.0
2013-09-11 10:50:00,14.83,14.85,14.83,14.84,7200.0,14.83,14.85,14.83,14.84,7200.0
2013-09-11 11:00:00,14.85,14.87,14.84,14.84,12400.0,14.85,14.87,14.84,14.84,12400.0
2013-09-11 11:10:00,14.83,14.85,14.83,14.83,18800.0,14.83,14.85,14.83,14.83,18800.0
2013-09-11 11:20:00,14.84,14.86,14.84,14.84,8800.0,14.84,14.86,14.84,14.84,8800.0
2013-09-11 11:30:00,14.83,14.87,14.83,14.86,19200.0,14.83,14.87,14.83,14.86,19200.0
2013-09-11 11:40:00,14.86,14.86,14.83,14.83,20000.0,14.86,14.86,14.83,14.83,20000.0
2013-09-11 11:50:00,14.83,14.83,14.81,14.81,10800.0,14.83,14.83,14.81,14.81,10800.0
2013-09-11 12:00:00,14.81,14.81,14.79,14.79,12800.0,14.81,14.81,14.79,14.79,12800.0
2013-09-11 12:10:00,14.79,14.83,14.78,14.82,100400.0,14.79,14.83,14.78,14.82,100400.0
2013-09-11 12:20:00,14.81,14.83,14.81,14.81,8800.0,14.81,14.83,14.81,14.81,8800.0
2013-09-11 12:30:00,14.81,14.82,14.78,14.78,35200.0,14.81,14.82,14.78,14.78,35200.0
2013-09-11 12:40:00,14.79,14.81,14.79,14.8,7200.0,14.79,14.81,14.79,14.8,7200.0
2013-09-11 12:50:00,14.81,14.81,14.8,14.81,3600.0,14.81,14.81,14.8,14.81,3600.0
2013-09-11 13:00:00,14.82,14.83,14.81,14.81,10800.0,14.82,14.83,14.81,14.81,10800.0
2013-09-11 13:10:00,14.82,14.84,14.81,14.83,16800.0,14.82,14.84,14.81,14.83,16800.0
2013-09-11 13:20:00,14.82,14.84,14.81,14.84,6400.0,14.82,14.84,14.81,14.84,6400.0
2013-09-11 13:30:00,14.85,14.9,14.85,14.9,13200.0,14.85,14.9,14.85,14.9,13200.0
2013-09-11 13:40:00,14.88,14.9,14.87,14.89,10000.0,14.88,14.9,14.87,14.89,10000.0
2013-09-11 13:50:00,14.9,14.92,14.88,14.89,10800.0,14.9,14.92,14.88,14.89,10800.0
2013-09-11 14:00:00,14.88,14.93,14.88,14.93,24800.0,14.88,14.93,14.88,14.93,24800.0
2013-09-11 14:10:00,14.93,14.93,14.9,14.91,13600.0,14.93,14.93,14.9,14.91,13600.0
2013-09-11 14:20:00,14.91,14.91,14.86,14.87,17600.0,14.91,14.91,14.86,14.87,17600.0
2013-09-11 14:30:00,14.87,14.88,14.84,14.84,10000.0,14.87,14.88,14.84,14.84,10000.0
2013-09-11 14:40:00,14.84,14.84,14.83,14.83,11600.0,14.84,14.84,14.83,14.83,11600.0
2013-09-11 14:50:00,14.83,14.83,14.8,14.8,10800.0,14.83,14.83,14.8,14.8,10800.0
2013-09-11 15:00:00,14.81,14.85,14.81,14.83,100400.0,14.81,14.85,14.81,14.83,100400.0
2013-09-11 15:10:00,14.83,14.86,14.83,14.86,44800.0,14.83,14.86,14.83,14.86,44800.0
2013-09-11 15:20:00,14.86,14.9,14.86,14.88,27200.0,14.86,14.9,14.86,14.88,27200.0
2013-09-11 15:30:00,14.88,14.94,14.88,14.94,32400.0,14.88,14.94,14.88,14.94,32400.0
2013-09-11 15:40:00,14.94,14.95,14.93,14.93,56400.0,14.94,14.95,14.93,14.93,56400.0
2013-09-11 15:50:00,14.93,14.97,14.93,14.97,126000.0,14.93,14.97,14.93,14.97,126000.0
2013-09-12 09:30:00,14.93,14.93,14.9,14.9,15600.0,14.93,14.93,14.9,14.9,15600.0
2013-09-12 09:40:00,14.88,14.88,14.87,14.87,800.0,14.88,14.88,14.87,14.87,800.0
2013-09-12 09:50:00,14.9,14.9,14.87,14.88,6400.0,14.9,14.9,14.87,14.88,6400.0
2013-09-12 10:00:00,14.88,14.91,14.88,14.91,2800.0,14.88,14.91,14.88,14.91,2800.0
2013-09-12 10:10:00,14.9,14.94,14.88,14.89,12400.0,14.9,14.94,14.88,14.89,12400.0
2013-09-12 10:20:00,14.89,14.91,14.88,14.9,39600.0,14.89,14.91,14.88,14.9,39600.0
2013-09-12 10:30:00,14.91,14.96,14.91,14.96,46400.0,14.91,14.96,14.91,14.96,46400.0
2013-09-12 10:40:00,14.97,15.0,14.97,15.0,10000.0,14.97,15.0,14.97,15.0,10000.0
2013-09-12 10:50:00,14.99,14.99,14.96,14.96,6400.0,14.99,14.99,14.96,14.96,6400.0
2013-09-12 11:00:00,14.96,14.99,14.94,14.94,12400.0,14.96,14.99,14.94,14.94,12400.0
2013-09-12 11:10:00,14.95,14.95,14.93,14.94,25200.0,14.95,14.95,14.93,14.94,25200.0
2013-09-12 11:20:00,14.94,14.95,14.92,14.93,9600.0,14.94,14.95,14.92,14.93,9600.0
2013-09-12 11:30:00,14.93,14.93,14.88,14.88,7200.0,14.93,14.93,14.88,14.88,7200.0
2013-09-12 11:40:00,14.88,14.9,14.87,14.9,6400.0,14.88,14.9,14.87,14.9,6400.0
2013-09-12 11:50:00,14.9,14.91,14.87,14.87,10000.0,14.9,14.91,14.87,14.87,10000.0
2013-09-12 12:00:00,14.88,14.88,14.83,14.85,13200.0,14.88,14.88,14.83,14.85,13200.0
2013-09-12 12:10:00,14.84,14.86,14.84,14.85,7600.0,14.84,14.86,14.84,14.85,7600.0
2013-09-12 12:20:00,14.83,14.83,14.8,14.81,12800.0,14.83,14.83,14.8,14.81,12800.0
2013-09-12 12:30:00,14.83,14.85,14.83,14.84,14800.0,14.83,14.85,14.83,14.84,14800.0
2013-09-12 12:40:00,14.84,14.86,14.84,14.86,9600.0,14.84,14.86,14.84,14.86,9600.0
2013-09-12 12:50:00,14.84,14.86,14.84,14.85,8800.0,14.84,14.86,14.84,14.85,8800.0
2013-09-12 13:00:00,14.84,14.88,14.84,14.88,11200.0,14.84,14.88,14.84,14.88,11200.0
2013-09-12 13:10:00,14.89,14.89,14.87,14.89,10400.0,14.89,14.89,14.87,14.89,10400.0
2013-09-12 13:20:00,14.88,14.89,14.85,14.86,13600.0,14.88,14.89,14.85,14.86,13600.0
2013-09-12 13:30:00,14.86,14.88,14.85,14.87,8800.0,14.86,14.88,14.85,14.87,8800.0
2013-09-12 13:40:00,14.87,14.88,14.84,14.87,9600.0,14.87,14.88,14.84,14.87,9600.0
2013-09-12 13:50:00,14.87,14.89,14.87,14.87,16000.0,14.87,14.89,14.87,14.87,16000.0
2013-09-12 14:00:00,14.87,14.9,14.86,14.88,12800.0,14.87,14.9,14.86,14.88,12800.0
2013-09-12 14:10:00,14.88,14.9,14.86,14.87,26400.0,14.88,14.9,14.86,14.87,26400.0
2013-09-12 14:20:00,14.87,14.88,14.85,14.88,28000.0,14.87,14.88,14.85,14.88,28000.0
2013-09-12 14:30:00,14.88,14.9,14.86,14.88,29200.0,14.88,14.9,14.86,14.88,29200.0
2013-09-12 14:40:00,14.88,14.93,14.86,14.93,11200.0,14.88,14.93,14.86,14.93,11200.0
2013-09-12 14:50:00,14.92,14.95,14.92,14.95,6800.0,14.92,14.95,14.92,14.95,6800.0
2013-09-12 15:00:00,14.96,14.97,14.92,14.92,23600.0,14.96,14.97,14.92,14.92,23600.0
2013-09-12 15:10:00,14.93,14.94,14.91,14.92,9200.0,14.93,14.94,14.91,14.92,9200.0
2013-09-12 15:20:00,14.92,14.95,14.91,14.95,22800.0,14.92,14.95,14.91,14.95,22800.0
2013-09-12 15:30:00,14.94,14.96,14.93,14.95,48400.0,14.94,14.96,14.93,14.95,48400.0
2013-09-12 15:40:00,14.95,14.95,14.89,14.9,87200.0,14.95,14.95,14.89,14.9,87200.0
2013-09-12 15:50:00,14.9,14.91,14.88,14.9,90000.0,14.9,14.91,14.88,14.9,90000.0
2013-09-13 09:30:00,14.97,15.14,14.87,14.99,36000.0,14.97,15.14,14.87,14.99,36000.0
2013-09-13 09:40:00,15.01,15.09,14.97,15.01,26000.0,15.01,15.09,14.97,15.01,26000.0
2013-09-13 09:50:00,15.04,15.09,15.02,15.09,14800.0,15.04,15.09,15.02,15.09,14800.0
2013-09-13 10:00:00,15.13,15.13,15.06,15.06,15600.0,15.13,15.13,15.06,15.06,15600.0
2013-09-13 10:10:00,15.06,15.06,15.02,15.03,13200.0,15.06,15.06,15.02,15.03,13200.0
2013-09-13 10:20:00,15.04,15.09,15.04,15.08,12800.0,15.04,15.09,15.04,15.08,12800.0
2013-09-13 10:30:00,15.12,15.14,15.08,15.14,12000.0,15.12,15.14,15.08,15.14,12000.0
2013-09-13 10:40:00,15.16,15.17,15.15,15.17,14000.0,15.16,15.17,15.15,15.17,14000.0
2013-09-13 10:50:00,15.17,15.18,15.15,15.15,29600.0,15.17,15.18,15.15,15.15,29600.0
2013-09-13 11:00:00,15.15,15.16,15.09,15.11,58400.0,15.15,15.16,15.09,15.11,58400.0
2013-09-13 11:10:00,15.11,15.15,15.11,15.12,16000.0,15.11,15.15,15.11,15.12,16000.0
2013-09-13 11:20:00,15.11,15.15,15.11,15.12,14000.0,15.11,15.15,15.11,15.12,14000.0
2013-09-13 11:30:00,15.12,15.13,15.1,15.11,30000.0,15.12,15.13,15.1,15.11,30000.0
2013-09-13 11:40:00,15.12,15.13,15.11,15.13,20000.0,15.12,15.13,15.11,15.13,20000.0
2013-09-13 11:50:00,15.13,15.18,15.11,15.18,91600.0,15.13,15.18,15.11,15.18,91600.0
2013-09-13 12:00:00,15.18,15.18,15.13,15.17,30400.0,15.18,15.18,15.13,15.17,30400.0
2013-09-13 12:10:00,15.17,15.23,15.17,15.23,12800.0,15.17,15.23,15.17,15.23,12800.0
2013-09-13 12:20:00,15.23,15.26,15.21,15.23,11600.0,15.23,15.26,15.21,15.23,11600.0
2013-09-13 12:30:00,15.24,15.24,15.2,15.23,14400.0,15.24,15.24,15.2,15.23,14400.0
2013-09-13 12:40:00,15.22,15.22,15.2,15.22,6000.0,15.22,15.22,15.2,15.22,6000.0
2013-09-13 12:50:00,15.22,15.24,15.21,15.24,12000.0,15.22,15.24,15.21,15.24,12000.0
2013-09-13 13:00:00,15.23,15.25,15.21,15.24,14800.0,15.23,15.25,15.21,15.24,14800.0
2013-09-13 13:10:00,15.24,15.27,15.24,15.27,30800.0,15.24,15.27,15.24,15.27,30800.0
2013-09-13 13:20:00,15.27,15.27,15.22,15.27,17600.0,15.27,15.27,15.22,15.27,17600.0
2013-09-13 13:30:00,15.27,15.29,15.27,15.29,17600.0,15.27,15.29,15.27,15.29,17600.0
2013-09-13 13:40:00,15.29,15.29,15.26,15.26,63200.0,15.29,15.29,15.26,15.26,63200.0
2013-09-13 13:50:00,15.26,15.26,15.17,15.19,76400.0,15.26,15.26,15.17,15.19,76400.0
2013-09-13 14:00:00,15.19,15.21,15.19,15.2,51200.0,15.19,15.21,15.19,15.2,51200.0
2013-09-13 14:10:00,15.19,15.21,15.19,15.2,32000.0,15.19,15.21,15.19,15.2,32000.0
2013-09-13 14:20:00,15.2,15.2,15.15,15.17,22000.0,15.2,15.2,15.15,15.17,22000.0
2013-09-13 14:30:00,15.17,15.18,15.16,15.18,14400.0,15.17,15.18,15.16,15.18,14400.0
2013-09-13 14:40:00,15.18,15.23,15.18,15.22,32800.0,15.18,15.23,15.18,15.22,32800.0
2013-09-13 14:50:00,15.21,15.24,15.21,15.24,7600.0,15.21,15.24,15.21,15.24,7600.0
2013-09-13 15:00:00,15.22,15.24,15.22,15.23,10400.0,15.22,15.24,15.22,15.23,10400.0
2013-09-13 15:10:00,15.22,15.23,15.21,15.21,24400.0,15.22,15.23,15.21,15.21,24400.0
2013-09-13 15:20:00,15.21,15.24,15.21,15.22,21200.0,15.21,15.24,15.21,15.22,21200.0
2013-09-13 15:30:00,15.21,15.21,15.16,15.16,78400.0,15.21,15.21,15.16,15.16,78400.0
2013-09-13 15:40:00,15.17,15.19,15.16,15.18,27600.0,15.17,15.19,15.16,15.18,27600.0
2013-09-13 15:50:00,15.18,15.21,15.17,15.2,70400.0,15.18,15.21,15.17,15.2,70400.0
2013-09-16 09:30:00,15.41,15.49,15.39,15.43,30800.0,15.41,15.49,15.39,15.43,30800.0
2013-09-16 09:40:00,15.45,15.46,15.35,15.38,25200.0,15.45,15.46,15.35,15.38,25200.0
2013-09-16 09:50:00,15.38,15.39,15.36,15.37,24800.0,15.38,15.39,15.36,15.37,24800.0
2013-09-16 10:00:00,15.36,15.39,15.32,15.38,42000.0,15.36,15.39,15.32,15.38,42000.0
2013-09-16 10:10:00,15.38,15.43,15.37,15.4,18000.0,15.38,15.43,15.37,15.4,18000.0
2013-09-16 10:20:00,15.41,15.42,15.37,15.37,40800.0,15.41,15.42,15.37,15.37,40800.0
2013-09-16 10:30:00,15.38,15.39,15.34,15.35,58800.0,15.38,15.39,15.34,15.35,58800.0
2013-09-16 10:40:00,15.34,15.36,15.31,15.34,17600.0,15.34,15.36,15.31,15.34,17600.0
2013-09-16 10:50:00,15.35,15.36,15.3,15.32,14400.0,15.35,15.36,15.3,15.32,14400.0
2013-09-16 11:00:00,15.35,15.35,15.32,15.35,14000.0,15.35,15.35,15.32,15.35,14000.0
2013-09-16 11:10:00,15.35,15.36,15.33,15.36,13600.0,15.35,15.36,15.33,15.36,13600.0
2013-09-16 11:20:00,15.36,15.36,15.33,15.34,17200.0,15.36,15.36,15.33,15.34,17200.0
2013-09-16 11:30:00,15.34,15.38,15.34,15.38,27200.0,15.34,15.38,15.34,15.38,27200.0
2013-09-16 11:40:00,15.38,15.39,15.37,15.37,30800.0,15.38,15.39,15.37,15.37,30800.0
2013-09-16 11:50:00,15.37,15.38,15.37,15.38,45200.0,15.37,15.38,15.37,15.38,45200.0
2013-09-16 12:00:00,15.38,15.38,15.35,15.36,34800.0,15.38,15.38,15.35,15.36,34800.0
2013-09-16 12:10:00,15.36,15.38,15.35,15.38,16400.0,15.36,15.38,15.35,15.38,16400.0
2013-09-16 12:20:00,15.37,15.38,15.35,15.36,50400.0,15.37,15.38,15.35,15.36,50400.0
2013-09-16 12:30:00,15.36,15.36,15.33,15.35,26000.0,15.36,15.36,15.33,15.35,26000.0
2013-09-16 12:40:00,15.35,15.38,15.35,15.37,26000.0,15.35,15.38,15.35,15.37,26000.0
2013-09-16 12:50:00,15.38,15.38,15.36,15.36,9600.0,15.38,15.38,15.36,15.36,9600.0
2013-09-16 13:00:00,15.36,15.38,15.35,15.37,11600.0,15.36,15.38,15.35,15.37,11600.0
2013-09-16 13:10:00,15.36,15.38,15.36,15.37,10800.0,15.36,15.38,15.36,15.37,10800.0
2013-09-16 13:20:00,15.37,15.38,15.35,15.35,13200.0,15.37,15.38,15.35,15.35,13200.0
2013-09-16 13:30:00,15.35,15.36,15.31,15.31,20000.0,15.35,15.36,15.31,15.31,20000.0
2013-09-16 13:40:00,15.31,15.31,15.27,15.28,13200.0,15.31,15.31,15.27,15.28,13200.0
2013-09-16 13:50:00,15.29,15.34,15.29,15.34,7600.0,15.29,15.34,15.29,15.34,7600.0
2013-09-16 14:00:00,15.34,15.36,15.34,15.34,12800.0,15.34,15.36,15.34,15.34,12800.0
2013-09-16 14:10:00,15.33,15.35,15.31,15.34,6000.0,15.33,15.35,15.31,15.34,6000.0
2013-09-16 14:20:00,15.34,15.35,15.34,15.35,4000.0,15.34,15.35,15.34,15.35,4000.0
2013-09-16 14:30:00,15.35,15.35,15.31,15.31,23200.0,15.35,15.35,15.31,15.31,23200.0
2013-09-16 14:40:00,15.31,15.34,15.3,15.34,10400.0,15.31,15.34,15.3,15.34,10400.0
2013-09-16 14:50:00,15.35,15.36,15.32,15.32,12000.0,15.35,15.36,15.32,15.32,12000.0
2013-09-16 15:00:00,15.33,15.38,15.32,15.38,25600.0,15.33,15.38,15.32,15.38,25600.0
2013-09-16 15:10:00,15.38,15.38,15.37,15.37,22400.0,15.38,15.38,15.37,15.37,22400.0
2013-09-16 15:20:00,15.37,15.38,15.34,15.34,17200.0,15.37,15.38,15.34,15.34,17200.0
2013-09-16 15:30:00,15.34,15.37,15.33,15.36,28000.0,15.34,15.37,15.33,15.36,28000.0
2013-09-16 15:40:00,15.36,15.37,15.33,15.35,40000.0,15.36,15.37,15.33,15.35,40000.0
2013-09-16 15:50:00,15.35,15.36,15.32,15.35,78800.0,15.35,15.36,15.32,15.35,78800.0
2013-09-17 09:30:00,15.32,15.36,15.28,15.3,14800.0,15.32,15.36,15.28,15.3,14800.0
2013-09-17 09:40:00,15.3,15.34,15.26,15.27,5600.0,15.3,15.34,15.26,15.27,5600.0
2013-09-17 09:50:00,15.29,15.29,15.21,15.25,12000.0,15.29,15.29,15.21,15.25,12000.0
2013-09-17 10:00:00,15.27,15.3,15.27,15.29,8000.0,15.27,15.3,15.27,15.29,8000.0
2013-09-17 10:10:00,15.27,15.31,15.27,15.29,15600.0,15.27,15.31,15.27,15.29,15600.0
2013-09-17 10:20:00,15.29,15.29,15.23,15.24,19600.0,15.29,15.29,15.23,15.24,19600.0
2013-09-17 10:30:00,15.22,15.25,15.19,15.19,31200.0,15.22,15.25,15.19,15.19,31200.0
2013-09-17 10:40:00,15.2,15.2,15.15,15.17,7200.0,15.2,15.2,15.15,15.17,7200.0
2013-09-17 10:50:00,15.17,15.2,15.16,15.19,11600.0,15.17,15.2,15.16,15.19,11600.0
2013-09-17 11:00:00,15.17,15.2,15.17,15.17,50800.0,15.17,15.2,15.17,15.17,50800.0
2013-09-17 11:10:00,15.17,15.17,15.13,15.15,16800.0,15.17,15.17,15.13,15.15,16800.0
2013-09-17 11:20:00,15.16,15.16,15.13,15.15,76800.0,15.16,15.16,15.13,15.15,76800.0
2013-09-17 11:30:00,15.15,15.16,15.14,15.15,50400.0,15.15,15.16,15.14,15.15,50400.0
2013-09-17 11:40:00,15.13,15.13,15.08,15.11,26000.0,15.13,15.13,15.08,15.11,26000.0
2013-09-17 11:50:00,15.1,15.13,15.09,15.1,74800.0,15.1,15.13,15.09,15.1,74800.0
2013-09-17 12:00:00,15.11,15.16,15.09,15.14,46400.0,15.11,15.16,15.09,15.14,46400.0
2013-09-17 12:10:00,15.15,15.17,15.15,15.17,2400.0,15.15,15.17,15.15,15.17,2400.0
2013-09-17 12:20:00,15.16,15.18,15.16,15.16,8800.0,15.16,15.18,15.16,15.16,8800.0
2013-09-17 12:30:00,15.16,15.18,15.16,15.17,3200.0,15.16,15.18,15.16,15.17,3200.0
2013-09-17 12:40:00,15.16,15.2,15.16,15.19,19600.0,15.16,15.2,15.16,15.19,19600.0
2013-09-17 12:50:00,15.18,15.21,15.18,15.21,4400.0,15.18,15.21,15.18,15.21,4400.0
2013-09-17 13:00:00,15.21,15.22,15.19,15.19,14000.0,15.21,15.22,15.19,15.19,14000.0
2013-09-17 13:10:00,15.19,15.19,15.18,15.18,5200.0,15.19,15.19,15.18,15.18,5200.0
2013-09-17 13:20:00,15.18,15.19,15.18,15.18,8000.0,15.18,15.19,15.18,15.18,8000.0
2013-09-17 13:30:00,15.18,15.2,15.17,15.2,6400.0,15.18,15.2,15.17,15.2,6400.0
2013-09-17 13:40:00,15.2,15.21,15.18,15.19,13200.0,15.2,15.21,15.18,15.19,13200.0
2013-09-17 13:50:00,15.19,15.2,15.18,15.19,13600.0,15.19,15.2,15.18,15.19,13600.0
2013-09-17 14:00:00,15.19,15.21,15.19,15.2,9200.0,15.19,15.21,15.19,15.2,9200.0
2013-09-17 14:10:00,15.2,15.2,15.18,15.18,17200.0,15.2,15.2,15.18,15.18,17200.0
2013-09-17 14:20:00,15.19,15.19,15.18,15.18,25200.0,15.19,15.19,15.18,15.18,25200.0
2013-09-17 14:30:00,15.18,15.19,15.17,15.18,16800.0,15.18,15.19,15.17,15.18,16800.0
2013-09-17 14:40:00,15.18,15.18,15.16,15.16,18000.0,15.18,15.18,15.16,15.16,18000.0
2013-09-17 14:50:00,15.16,15.16,15.15,15.15,19200.0,15.16,15.16,15.15,15.15,19200.0
2013-09-17 15:00:00,15.15,15.18,15.15,15.17,34400.0,15.15,15.18,15.15,15.17,34400.0
2013-09-17 15:10:00,15.17,15.2,15.17,15.2,20800.0,15.17,15.2,15.17,15.2,20800.0
2013-09-17 15:20:00,15.2,15.2,15.17,15.18,23600.0,15.2,15.2,15.17,15.18,23600.0
2013-09-17 15:30:00,15.18,15.24,15.18,15.21,52400.0,15.18,15.24,15.18,15.21,52400.0
2013-09-17 15:40:00,15.21,15.25,15.21,15.21,54400.0,15.21,15.25,15.21,15.21,54400.0
2013-09-17 15:50:00,15.22,15.22,15.18,15.21,242400.0,15.22,15.22,15.18,15.21,242400.0
2013-09-18 09:30:00,15.15,15.18,15.09,15.11,12000.0,15.15,15.18,15.09,15.11,12000.0
2013-09-18 09:40:00,15.15,15.22,15.12,15.16,7200.0,15.15,15.22,15.12,15.16,7200.0
2013-09-18 09:50:00,15.15,15.17,15.14,15.17,16800.0,15.15,15.17,15.14,15.17,16800.0
2013-09-18 10:00:00,15.17,15.2,15.17,15.19,18400.0,15.17,15.2,15.17,15.19,18400.0
2013-09-18 10:10:00,15.2,15.2,15.17,15.18,8400.0,15.2,15.2,15.17,15.18,8400.0
2013-09-18 10:20:00,15.19,15.2,15.15,15.19,52800.0,15.19,15.2,15.15,15.19,52800.0
2013-09-18 10:30:00,15.17,15.2,15.17,15.19,18800.0,15.17,15.2,15.17,15.19,18800.0
2013-09-18 10:40:00,15.19,15.2,15.16,15.18,12800.0,15.19,15.2,15.16,15.18,12800.0
2013-09-18 10:50:00,15.18,15.2,15.17,15.2,25600.0,15.18,15.2,15.17,15.2,25600.0
2013-09-18 11:00:00,15.21,15.23,15.2,15.23,6400.0,15.21,15.23,15.2,15.23,6400.0
2013-09-18 11:10:00,15.22,15.22,15.17,15.17,38800.0,15.22,15.22,15.17,15.17,38800.0
2013-09-18 11:20:00,15.18,15.19,15.12,15.14,64000.0,15.18,15.19,15.12,15.14,64000.0
2013-09-18 11:30:00,15.14,15.15,15.12,15.13,8400.0,15.14,15.15,15.12,15.13,8400.0
2013-09-18 11:40:00,15.12,15.14,15.1,15.13,22400.0,15.12,15.14,15.1,15.13,22400.0
2013-09-18 11:50:00,15.12,15.16,15.12,15.16,14400.0,15.12,15.16,15.12,15.16,14400.0
2013-09-18 12:00:00,15.13,15.13,15.07,15.07,32000.0,15.13,15.13,15.07,15.07,32000.0
2013-09-18 12:10:00,15.07,15.1,15.07,15.09,6800.0,15.07,15.1,15.07,15.09,6800.0
2013-09-18 12:20:00,15.07,15.07,15.04,15.04,6800.0,15.07,15.07,15.04,15.04,6800.0
2013-09-18 12:30:00,15.03,15.04,14.99,14.99,12000.0,15.03,15.04,14.99,14.99,12000.0
2013-09-18 12:40:00,15.02,15.05,15.02,15.05,7200.0,15.02,15.05,15.02,15.05,7200.0
2013-09-18 12:50:00,15.04,15.06,15.04,15.05,4800.0,15.04,15.06,15.04,15.05,4800.0
2013-09-18 13:00:00,15.04,15.06,15.03,15.06,16800.0,15.04,15.06,15.03,15.06,16800.0
2013-09-18 13:10:00,15.05,15.08,15.05,15.05,8800.0,15.05,15.08,15.05,15.05,8800.0
2013-09-18 13:20:00,15.05,15.07,15.03,15.07,18000.0,15.05,15.07,15.03,15.07,18000.0
2013-09-18 13:30:00,15.06,15.06,14.99,14.99,11200.0,15.06,15.06,14.99,14.99,11200.0
2013-09-18 13:40:00,15.0,15.04,14.99,15.01,6800.0,15.0,15.04,14.99,15.01,6800.0
2013-09-18 13:50:00,15.02,15.03,15.01,15.01,6000.0,15.02,15.03,15.01,15.01,6000.0
2013-09-18 14:00:00,15.02,15.2,15.02,15.16,36000.0,15.02,15.2,15.02,15.16,36000.0
2013-09-18 14:10:00,15.19,15.21,15.09,15.12,53600.0,15.19,15.21,15.09,15.12,53600.0
2013-09-18 14:20:00,15.12,15.24,15.12,15.18,19600.0,15.12,15.24,15.12,15.18,19600.0
2013-09-18 14:30:00,15.22,15.22,15.1,15.13,26800.0,15.22,15.22,15.1,15.13,26800.0
2013-09-18 14:40:00,15.12,15.17,15.12,15.12,31600.0,15.12,15.17,15.12,15.12,31600.0
2013-09-18 14:50:00,15.13,15.19,15.12,15.19,32800.0,15.13,15.19,15.12,15.19,32800.0
2013-09-18 15:00:00,15.18,15.25,15.12,15.12,41200.0,15.18,15.25,15.12,15.12,41200.0
2013-09-18 15:10:00,15.13,15.18,15.13,15.16,15600.0,15.13,15.18,15.13,15.16,15600.0
2013-09-18 15:20:00,15.15,15.19,15.13,15.13,20000.0,15.15,15.19,15.13,15.13,20000.0
2013-09-18 15:30:00,15.12,15.16,15.12,15.16,16800.0,15.12,15.16,15.12,15.16,16800.0
2013-09-18 15:40:00,15.18,15.19,15.14,15.18,38800.0,15.18,15.19,15.14,15.18,38800.0
2013-09-18 15:50:00,15.18,15.19,15.12,15.12,186800.0,15.18,15.19,15.12,15.12,186800.0
2013-09-19 09:30:00,15.13,15.26,15.13,15.24,6000.0,15.13,15.26,15.13,15.24,6000.0
2013-09-19 09:40:00,15.21,15.21,15.14,15.14,10000.0,15.21,15.21,15.14,15.14,10000.0
2013-09-19 09:50:00,15.13,15.17,15.09,15.17,15600.0,15.13,15.17,15.09,15.17,15600.0
2013-09-19 10:00:00,15.18,15.18,15.14,15.14,9200.0,15.18,15.18,15.14,15.14,9200.0
2013-09-19 10:10:00,15.14,15.2,15.04,15.05,32400.0,15.14,15.2,15.04,15.05,32400.0
2013-09-19 10:20:00,15.05,15.09,15.01,15.01,15200.0,15.05,15.09,15.01,15.01,15200.0
2013-09-19 10:30:00,15.01,15.05,15.0,15.05,19600.0,15.01,15.05,15.0,15.05,19600.0
2013-09-19 10:40:00,15.04,15.06,15.03,15.04,23600.0,15.04,15.06,15.03,15.04,23600.0
2013-09-19 10:50:00,15.04,15.05,15.02,15.05,17600.0,15.04,15.05,15.02,15.05,17600.0
2013-09-19 11:00:00,15.04,15.05,14.97,14.99,16000.0,15.04,15.05,14.97,14.99,16000.0
2013-09-19 11:10:00,15.0,15.05,15.0,15.04,24800.0,15.0,15.05,15.0,15.04,24800.0
2013-09-19 11:20:00,15.04,15.06,15.02,15.03,7600.0,15.04,15.06,15.02,15.03,7600.0
2013-09-19 11:30:00,15.04,15.04,14.98,15.0,11600.0,15.04,15.04,14.98,15.0,11600.0
2013-09-19 11:40:00,15.0,15.0,14.99,14.99,6800.0,15.0,15.0,14.99,14.99,6800.0
2013-09-19 11:50:00,14.99,15.03,14.99,15.03,18400.0,14.99,15.03,14.99,15.03,18400.0
2013-09-19 12:00:00,15.04,15.04,15.01,15.04,21600.0,15.04,15.04,15.01,15.04,21600.0
2013-09-19 12:10:00,15.05,15.05,15.01,15.01,19200.0,15.05,15.05,15.01,15.01,19200.0
2013-09-19 12:20:00,15.0,15.04,14.99,15.02,17600.0,15.0,15.04,14.99,15.02,17600.0
2013-09-19 12:30:00,15.02,15.03,14.98,14.99,18800.0,15.02,15.03,14.98,14.99,18800.0
2013-09-19 12:40:00,14.99,15.01,14.99,15.01,8000.0,14.99,15.01,14.99,15.01,8000.0
2013-09-19 12:50:00,15.01,15.03,15.01,15.03,4400.0,15.01,15.03,15.01,15.03,4400.0
2013-09-19 13:00:00,15.02,15.02,14.95,14.98,14000.0,15.02,15.02,14.95,14.98,14000.0
2013-09-19 13:10:00,14.98,14.99,14.98,14.99,1200.0,14.98,14.99,14.98,14.99,1200.0
2013-09-19 13:20:00,15.0,15.01,14.96,14.96,28800.0,15.0,15.01,14.96,14.96,28800.0
2013-09-19 13:30:00,14.97,14.97,14.95,14.96,13600.0,14.97,14.97,14.95,14.96,13600.0
2013-09-19 13:40:00,14.96,14.97,14.95,14.96,7600.0,14.96,14.97,14.95,14.96,7600.0
2013-09-19 13:50:00,14.97,14.97,14.91,14.93,13600.0,14.97,14.97,14.91,14.93,13600.0
2013-09-19 14:00:00,14.92,14.92,14.89,14.91,69200.0,14.92,14.92,14.89,14.91,69200.0
2013-09-19 14:10:00,14.93,14.97,14.92,14.97,31200.0,14.93,14.97,14.92,14.97,31200.0
2013-09-19 14:20:00,14.97,14.97,14.94,14.97,43200.0,14.97,14.97,14.94,14.97,43200.0
2013-09-19 14:30:00,14.96,14.96,14.92,14.94,46000.0,14.96,14.96,14.92,14.94,46000.0
2013-09-19 14:40:00,14.94,14.94,14.84,14.85,33200.0,14.94,14.94,14.84,14.85,33200.0
2013-09-19 14:50:00,14.86,14.88,14.84,14.86,89600.0,14.86,14.88,14.84,14.86,89600.0
2013-09-19 15:00:00,14.87,14.89,14.79,14.8,49600.0,14.87,14.89,14.79,14.8,49600.0
2013-09-19 15:10:00,14.8,14.81,14.76,14.76,59200.0,14.8,14.81,14.76,14.76,59200.0
2013-09-19 15:20:00,14.75,14.82,14.75,14.8,40000.0,14.75,14.82,14.75,14.8,40000.0
2013-09-19 15:30:00,14.81,14.83,14.79,14.81,110800.0,14.81,14.83,14.79,14.81,110800.0
2013-09-19 15:40:00,14.81,14.83,14.78,14.8,67600.0,14.81,14.83,14.78,14.8,67600.0
2013-09-19 15:50:00,14.8,14.8,14.74,14.75,176400.0,14.8,14.8,14.74,14.75,176400.0
2013-09-20 09:30:00,14.74,14.84,14.74,14.84,326000.0,14.74,14.84,14.74,14.84,326000.0
2013-09-20 09:40:00,14.86,14.87,14.72,14.74,22000.0,14.86,14.87,14.72,14.74,22000.0
2013-09-20 09:50:00,14.73,14.74,14.62,14.62,72000.0,14.73,14.74,14.62,14.62,72000.0
2013-09-20 10:00:00,14.6,14.67,14.6,14.66,34000.0,14.6,14.67,14.6,14.66,34000.0
2013-09-20 10:10:00,14.66,14.72,14.64,14.65,28000.0,14.66,14.72,14.64,14.65,28000.0
2013-09-20 10:20:00,14.66,14.72,14.66,14.72,13600.0,14.66,14.72,14.66,14.72,13600.0
2013-09-20 10:30:00,14.72,14.72,14.69,14.7,14000.0,14.72,14.72,14.69,14.7,14000.0
2013-09-20 10:40:00,14.69,14.71,14.69,14.71,16800.0,14.69,14.71,14.69,14.71,16800.0
2013-09-20 10:50:00,14.71,14.72,14.71,14.72,18800.0,14.71,14.72,14.71,14.72,18800.0
2013-09-20 11:00:00,14.72,14.73,14.7,14.71,20000.0,14.72,14.73,14.7,14.71,20000.0
2013-09-20 11:10:00,14.7,14.72,14.68,14.72,21600.0,14.7,14.72,14.68,14.72,21600.0
2013-09-20 11:20:00,14.72,14.72,14.69,14.7,16000.0,14.72,14.72,14.69,14.7,16000.0
2013-09-20 11:30:00,14.7,14.7,14.66,14.69,38400.0,14.7,14.7,14.66,14.69,38400.0
2013-09-20 11:40:00,14.69,14.71,14.6,14.6,170000.0,14.69,14.71,14.6,14.6,170000.0
2013-09-20 11:50:00,14.59,14.6,14.54,14.56,16400.0,14.59,14.6,14.54,14.56,16400.0
2013-09-20 12:00:00,14.55,14.61,14.54,14.59,34000.0,14.55,14.61,14.54,14.59,34000.0
2013-09-20 12:10:00,14.56,14.57,14.55,14.56,17200.0,14.56,14.57,14.55,14.56,17200.0
2013-09-20 12:20:00,14.56,14.57,14.54,14.56,10400.0,14.56,14.57,14.54,14.56,10400.0
2013-09-20 12:30:00,14.55,14.59,14.54,14.58,52800.0,14.55,14.59,14.54,14.58,52800.0
2013-09-20 12:40:00,14.58,14.6,14.58,14.58,21600.0,14.58,14.6,14.58,14.58,21600.0
2013-09-20 12:50:00,14.58,14.62,14.58,14.62,54000.0,14.58,14.62,14.58,14.62,54000.0
2013-09-20 13:00:00,14.61,14.62,14.6,14.61,29600.0,14.61,14.62,14.6,14.61,29600.0
2013-09-20 13:10:00,14.6,14.63,14.6,14.62,12800.0,14.6,14.63,14.6,14.62,12800.0
2013-09-20 13:20:00,14.61,14.65,14.61,14.65,16400.0,14.61,14.65,14.61,14.65,16400.0
2013-09-20 13:30:00,14.65,14.65,14.6,14.6,105200.0,14.65,14.65,14.6,14.6,105200.0
2013-09-20 13:40:00,14.59,14.6,14.55,14.55,18800.0,14.59,14.6,14.55,14.55,18800.0
2013-09-20 13:50:00,14.55,14.58,14.55,14.55,41200.0,14.55,14.58,14.55,14.55,41200.0
2013-09-20 14:00:00,14.55,14.6,14.52,14.59,39200.0,14.55,14.6,14.52,14.59,39200.0
2013-09-20 14:10:00,14.59,14.63,14.59,14.63,146400.0,14.59,14.63,14.59,14.63,146400.0
2013-09-20 14:20:00,14.63,14.63,14.61,14.61,45600.0,14.63,14.63,14.61,14.61,45600.0
2013-09-20 14:30:00,14.61,14.64,14.6,14.63,156800.0,14.61,14.64,14.6,14.63,156800.0
2013-09-20 14:40:00,14.63,14.65,14.62,14.63,65600.0,14.63,14.65,14.62,14.63,65600.0
2013-09-20 14:50:00,14.63,14.65,14.62,14.63,56400.0,14.63,14.65,14.62,14.63,56400.0
2013-09-20 15:00:00,14.63,14.72,14.63,14.66,122800.0,14.63,14.72,14.63,14.66,122800.0
2013-09-20 15:10:00,14.65,14.68,14.63,14.64,78800.0,14.65,14.68,14.63,14.64,78800.0
2013-09-20 15:20:00,14.65,14.67,14.63,14.63,31600.0,14.65,14.67,14.63,14.63,31600.0
2013-09-20 15:30:00,14.63,14.67,14.63,14.64,40400.0,14.63,14.67,14.63,14.64,40400.0
2013-09-20 15:40:00,14.64,14.67,14.62,14.66,76000.0,14.64,14.67,14.62,14.66,76000.0
2013-09-20 15:50:00,14.65,14.67,14.63,14.63,182400.0,14.65,14.67,14.63,14.63,182400.0
2013-09-23 09:30:00,14.68,14.75,14.6,14.62,16000.0,14.68,14.75,14.6,14.62,16000.0
2013-09-23 09:40:00,14.62,14.66,14.62,14.63,64400.0,14.62,14.66,14.62,14.63,64400.0
2013-09-23 09:50:00,14.65,14.65,14.57,14.57,21200.0,14.65,14.65,14.57,14.57,21200.0
2013-09-23 10:00:00,14.57,14.59,14.54,14.54,18800.0,14.57,14.59,14.54,14.54,18800.0
2013-09-23 10:10:00,14.52,14.58,14.51,14.57,15200.0,14.52,14.58,14.51,14.57,15200.0
2013-09-23 10:20:00,14.56,14.57,14.51,14.54,55200.0,14.56,14.57,14.51,14.54,55200.0
2013-09-23 10:30:00,14.54,14.54,14.49,14.51,172400.0,14.54,14.54,14.49,14.51,172400.0
2013-09-23 10:40:00,14.5,14.52,14.45,14.46,23600.0,14.5,14.52,14.45,14.46,23600.0
2013-09-23 10:50:00,14.45,14.49,14.37,14.37,24400.0,14.45,14.49,14.37,14.37,24400.0
2013-09-23 11:00:00,14.38,14.53,14.38,14.51,208400.0,14.38,14.53,14.38,14.51,208400.0
2013-09-23 11:10:00,14.52,14.55,14.49,14.52,60400.0,14.52,14.55,14.49,14.52,60400.0
2013-09-23 11:20:00,14.54,14.55,14.51,14.51,47200.0,14.54,14.55,14.51,14.51,47200.0
2013-09-23 11:30:00,14.52,14.53,14.49,14.5,9600.0,14.52,14.53,14.49,14.5,9600.0
2013-09-23 11:40:00,14.51,14.52,14.49,14.51,10800.0,14.51,14.52,14.49,14.51,10800.0
2013-09-23 11:50:00,14.52,14.54,14.51,14.52,13200.0,14.52,14.54,14.51,14.52,13200.0
2013-09-23 12:00:00,14.52,14.53,14.51,14.53,19200.0,14.52,14.53,14.51,14.53,19200.0
2013-09-23 12:10:00,14.52,14.53,14.51,14.51,24400.0,14.52,14.53,14.51,14.51,24400.0
2013-09-23 12:20:00,14.5,14.54,14.5,14.51,9200.0,14.5,14.54,14.5,14.51,9200.0
2013-09-23 12:30:00,14.53,14.56,14.5,14.56,110000.0,14.53,14.56,14.5,14.56,110000.0
2013-09-23 12:40:00,14.56,14.58,14.55,14.58,25200.0,14.56,14.58,14.55,14.58,25200.0
2013-09-23 12:50:00,14.58,14.59,14.56,14.59,68400.0,14.58,14.59,14.56,14.59,68400.0
2013-09-23 13:00:00,14.58,14.61,14.58,14.59,44400.0,14.58,14.61,14.58,14.59,44400.0
2013-09-23 13:10:00,14.59,14.61,14.57,14.6,65600.0,14.59,14.61,14.57,14.6,65600.0
2013-09-23 13:20:00,14.61,14.63,14.58,14.6,30000.0,14.61,14.63,14.58,14.6,30000.0
2013-09-23 13:30:00,14.63,14.63,14.59,14.61,20800.0,14.63,14.63,14.59,14.61,20800.0
2013-09-23 13:40:00,14.61,14.62,14.58,14.6,66800.0,14.61,14.62,14.58,14.6,66800.0
2013-09-23 13:50:00,14.6,14.64,14.6,14.62,47200.0,14.6,14.64,14.6,14.62,47200.0
2013-09-23 14:00:00,14.61,14.63,14.61,14.62,7600.0,14.61,14.63,14.61,14.62,7600.0
2013-09-23 14:10:00,14.63,14.63,14.61,14.63,10400.0,14.63,14.63,14.61,14.63,10400.0
2013-09-23 14:20:00,14.61,14.62,14.58,14.58,18800.0,14.61,14.62,14.58,14.58,18800.0
2013-09-23 14:30:00,14.59,14.63,14.58,14.63,30800.0,14.59,14.63,14.58,14.63,30800.0
2013-09-23 14:40:00,14.63,14.63,14.61,14.62,72400.0,14.63,14.63,14.61,14.62,72400.0
2013-09-23 14:50:00,14.62,14.67,14.62,14.67,45200.0,14.62,14.67,14.62,14.67,45200.0
2013-09-23 15:00:00,14.67,14.68,14.65,14.68,72000.0,14.67,14.68,14.65,14.68,72000.0
2013-09-23 15:10:00,14.67,14.71,14.66,14.7,48800.0,14.67,14.71,14.66,14.7,48800.0
2013-09-23 15:20:00,14.69,14.92,14.69,14.91,634400.0,14.69,14.92,14.69,14.91,634400.0
2013-09-23 15:30:00,14.91,15.23,14.9,15.12,882800.0,14.91,15.23,14.9,15.12,882800.0
2013-09-23 15:40:00,15.13,15.17,14.96,15.01,843600.0,15.13,15.17,14.96,15.01,843600.0
2013-09-23 15:50:00,15.01,15.34,14.98,15.29,1841600.0,15.01,15.34,14.98,15.29,1841600.0
2013-09-24 09:30:00,15.64,15.92,15.38,15.75,442800.0,15.64,15.92,15.38,15.75,442800.0
2013-09-24 09:40:00,15.76,15.8,15.67,15.74,240400.0,15.76,15.8,15.67,15.74,240400.0
2013-09-24 09:50:00,15.73,15.83,15.71,15.76,246400.0,15.73,15.83,15.71,15.76,246400.0
2013-09-24 10:00:00,15.76,15.79,15.74,15.75,159200.0,15.76,15.79,15.74,15.75,159200.0
2013-09-24 10:10:00,15.76,15.8,15.7,15.74,230400.0,15.76,15.8,15.7,15.74,230400.0
2013-09-24 10:20:00,15.75,15.8,15.74,15.77,115200.0,15.75,15.8,15.74,15.77,115200.0
2013-09-24 10:30:00,15.77,15.84,15.73,15.8,103600.0,15.77,15.84,15.73,15.8,103600.0
2013-09-24 10:40:00,15.79,15.79,15.73,15.75,84800.0,15.79,15.79,15.73,15.75,84800.0
2013-09-24 10:50:00,15.74,15.85,15.74,15.77,66000.0,15.74,15.85,15.74,15.77,66000.0
2013-09-24 11:00:00,15.76,15.8,15.71,15.74,153200.0,15.76,15.8,15.71,15.74,153200.0
2013-09-24 11:10:00,15.73,15.79,15.73,15.77,68400.0,15.73,15.79,15.73,15.77,68400.0
2013-09-24 11:20:00,15.77,15.87,15.77,15.8,131200.0,15.77,15.87,15.77,15.8,131200.0
2013-09-24 11:30:00,15.81,15.83,15.79,15.81,37600.0,15.81,15.83,15.79,15.81,37600.0
2013-09-24 11:40:00,15.8,15.84,15.76,15.77,67200.0,15.8,15.84,15.76,15.77,67200.0
2013-09-24 11:50:00,15.76,15.82,15.67,15.79,94400.0,15.76,15.82,15.67,15.79,94400.0
2013-09-24 12:00:00,15.78,15.81,15.77,15.81,60000.0,15.78,15.81,15.77,15.81,60000.0
2013-09-24 12:10:00,15.8,15.84,15.78,15.79,37200.0,15.8,15.84,15.78,15.79,37200.0
2013-09-24 12:20:00,15.8,15.87,15.8,15.86,34400.0,15.8,15.87,15.8,15.86,34400.0
2013-09-24 12:30:00,15.85,15.86,15.79,15.83,50800.0,15.85,15.86,15.79,15.83,50800.0
2013-09-24 12:40:00,15.84,15.92,15.83,15.92,58800.0,15.84,15.92,15.83,15.92,58800.0
2013-09-24 12:50:00,15.92,15.92,15.85,15.9,90000.0,15.92,15.92,15.85,15.9,90000.0
2013-09-24 13:00:00,15.9,15.93,15.87,15.91,51200.0,15.9,15.93,15.87,15.91,51200.0
2013-09-24 13:10:00,15.9,16.03,15.88,16.0,67200.0,15.9,16.03,15.88,16.0,67200.0
2013-09-24 13:20:00,15.97,15.99,15.93,15.97,178000.0,15.97,15.99,15.93,15.97,178000.0
2013-09-24 13:30:00,16.0,16.02,15.97,16.02,20000.0,16.0,16.02,15.97,16.02,20000.0
2013-09-24 13:40:00,16.04,16.09,16.0,16.07,36400.0,16.04,16.09,16.0,16.07,36400.0
2013-09-24 13:50:00,16.07,16.07,16.05,16.07,48400.0,16.07,16.07,16.05,16.07,48400.0
2013-09-24 14:00:00,16.08,16.11,16.07,16.1,53600.0,16.08,16.11,16.07,16.1,53600.0
2013-09-24 14:10:00,16.1,16.13,16.05,16.12,114400.0,16.1,16.13,16.05,16.12,114400.0
2013-09-24 14:20:00,16.12,16.13,16.09,16.11,62000.0,16.12,16.13,16.09,16.11,62000.0
2013-09-24 14:30:00,16.11,16.19,16.11,16.19,110800.0,16.11,16.19,16.11,16.19,110800.0
2013-09-24 14:40:00,16.2,16.2,16.16,16.16,103600.0,16.2,16.2,16.16,16.16,103600.0
2013-09-24 14:50:00,16.16,16.17,16.13,16.16,51200.0,16.16,16.17,16.13,16.16,51200.0
2013-09-24 15:00:00,16.16,16.18,16.13,16.18,94400.0,16.16,16.18,16.13,16.18,94400.0
2013-09-24 15:10:00,16.17,16.21,16.14,16.16,78800.0,16.17,16.21,16.14,16.16,78800.0
2013-09-24 15:20:00,16.17,16.2,16.14,16.15,89600.0,16.17,16.2,16.14,16.15,89600.0
2013-09-24 15:30:00,16.16,16.22,16.14,16.18,142800.0,16.16,16.22,16.14,16.18,142800.0
2013-09-24 15:40:00,16.18,16.24,16.15,16.19,194400.0,16.18,16.24,16.15,16.19,194400.0
2013-09-24 15:50:00,16.19,16.22,16.14,16.19,299600.0,16.19,16.22,16.14,16.19,299600.0
2013-09-25 09:30:00,16.18,16.21,16.1,16.11,47600.0,16.18,16.21,16.1,16.11,47600.0
2013-09-25 09:40:00,16.11,16.22,16.04,16.13,176800.0,16.11,16.22,16.04,16.13,176800.0
2013-09-25 09:50:00,16.09,16.16,16.09,16.13,56400.0,16.09,16.16,16.09,16.13,56400.0
2013-09-25 10:00:00,16.11,16.2,16.11,16.14,72000.0,16.11,16.2,16.11,16.14,72000.0
2013-09-25 10:10:00,16.13,16.14,16.09,16.11,107200.0,16.13,16.14,16.09,16.11,107200.0
2013-09-25 10:20:00,16.11,16.13,16.09,16.11,30000.0,16.11,16.13,16.09,16.11,30000.0
2013-09-25 10:30:00,16.12,16.14,16.1,16.14,22800.0,16.12,16.14,16.1,16.14,22800.0
2013-09-25 10:40:00,16.14,16.17,16.13,16.16,31200.0,16.14,16.17,16.13,16.16,31200.0
2013-09-25 10:50:00,16.13,16.17,16.1,16.17,114400.0,16.13,16.17,16.1,16.17,114400.0
2013-09-25 11:00:00,16.15,16.17,16.1,16.13,57200.0,16.15,16.17,16.1,16.13,57200.0
2013-09-25 11:10:00,16.11,16.18,16.11,16.18,35200.0,16.11,16.18,16.11,16.18,35200.0
2013-09-25 11:20:00,16.15,16.16,16.11,16.13,99200.0,16.15,16.16,16.11,16.13,99200.0
2013-09-25 11:30:00,16.14,16.15,16.1,16.11,76000.0,16.14,16.15,16.1,16.11,76000.0
2013-09-25 11:40:00,16.11,16.11,16.04,16.09,45600.0,16.11,16.11,16.04,16.09,45600.0
2013-09-25 11:50:00,16.08,16.12,16.07,16.09,22800.0,16.08,16.12,16.07,16.09,22800.0
2013-09-25 12:00:00,16.08,16.13,16.07,16.11,16800.0,16.08,16.13,16.07,16.11,16800.0
2013-09-25 12:10:00,16.09,16.09,16.08,16.09,20800.0,16.09,16.09,16.08,16.09,20800.0
2013-09-25 12:20:00,16.08,16.11,16.07,16.11,59200.0,16.08,16.11,16.07,16.11,59200.0
2013-09-25 12:30:00,16.11,16.13,16.11,16.12,4400.0,16.11,16.13,16.11,16.12,4400.0
2013-09-25 12:40:00,16.12,16.14,16.11,16.14,8800.0,16.12,16.14,16.11,16.14,8800.0
2013-09-25 12:50:00,16.13,16.15,16.11,16.12,26400.0,16.13,16.15,16.11,16.12,26400.0
2013-09-25 13:00:00,16.12,16.14,16.1,16.14,15600.0,16.12,16.14,16.1,16.14,15600.0
2013-09-25 13:10:00,16.14,16.16,16.09,16.1,14000.0,16.14,16.16,16.09,16.1,14000.0
2013-09-25 13:20:00,16.1,16.16,16.09,16.1,46400.0,16.1,16.16,16.09,16.1,46400.0
2013-09-25 13:30:00,16.09,16.11,16.07,16.08,44400.0,16.09,16.11,16.07,16.08,44400.0
2013-09-25 13:40:00,16.08,16.1,16.06,16.08,64400.0,16.08,16.1,16.06,16.08,64400.0
2013-09-25 13:50:00,16.09,16.12,16.08,16.1,27600.0,16.09,16.12,16.08,16.1,27600.0
2013-09-25 14:00:00,16.1,16.1,16.06,16.07,22800.0,16.1,16.1,16.06,16.07,22800.0
2013-09-25 14:10:00,16.07,16.14,16.07,16.13,101600.0,16.07,16.14,16.07,16.13,101600.0
2013-09-25 14:20:00,16.13,16.13,16.09,16.1,11600.0,16.13,16.13,16.09,16.1,11600.0
2013-09-25 14:30:00,16.09,16.1,16.07,16.09,36800.0,16.09,16.1,16.07,16.09,36800.0
2013-09-25 14:40:00,16.09,16.11,16.08,16.08,152000.0,16.09,16.11,16.08,16.08,152000.0
2013-09-25 14:50:00,16.08,16.08,15.99,16.0,99200.0,16.08,16.08,15.99,16.0,99200.0
2013-09-25 15:00:00,16.0,16.02,15.97,15.99,83200.0,16.0,16.02,15.97,15.99,83200.0
2013-09-25 15:10:00,15.99,16.01,15.99,16.01,87600.0,15.99,16.01,15.99,16.01,87600.0
2013-09-25 15:20:00,16.01,16.02,15.99,16.01,58800.0,16.01,16.02,15.99,16.01,58800.0
2013-09-25 15:30:00,16.0,16.02,15.99,16.01,122400.0,16.0,16.02,15.99,16.01,122400.0
2013-09-25 15:40:00,16.01,16.06,16.01,16.03,146000.0,16.01,16.06,16.01,16.03,146000.0
2013-09-25 15:50:00,16.03,16.03,15.97,15.99,231600.0,16.03,16.03,15.97,15.99,231600.0
2013-09-26 09:30:00,15.99,16.07,15.99,16.05,16000.0,15.99,16.07,15.99,16.05,16000.0
2013-09-26 09:40:00,16.07,16.19,16.07,16.11,32800.0,16.07,16.19,16.07,16.11,32800.0
2013-09-26 09:50:00,16.13,16.16,16.12,16.15,124400.0,16.13,16.16,16.12,16.15,124400.0
2013-09-26 10:00:00,16.16,16.26,16.15,16.19,74400.0,16.16,16.26,16.15,16.19,74400.0
2013-09-26 10:10:00,16.18,16.2,16.15,16.15,18000.0,16.18,16.2,16.15,16.15,18000.0
2013-09-26 10:20:00,16.15,16.16,16.08,16.08,27200.0,16.15,16.16,16.08,16.08,27200.0
2013-09-26 10:30:00,16.08,16.11,16.06,16.06,33200.0,16.08,16.11,16.06,16.06,33200.0
2013-09-26 10:40:00,16.06,16.07,15.94,15.95,38000.0,16.06,16.07,15.94,15.95,38000.0
2013-09-26 10:50:00,15.96,15.98,15.95,15.96,23200.0,15.96,15.98,15.95,15.96,23200.0
2013-09-26 11:00:00,15.95,15.95,15.88,15.91,30000.0,15.95,15.95,15.88,15.91,30000.0
2013-09-26 11:10:00,15.9,15.93,15.89,15.9,34800.0,15.9,15.93,15.89,15.9,34800.0
2013-09-26 11:20:00,15.91,15.92,15.88,15.88,48000.0,15.91,15.92,15.88,15.88,48000.0
2013-09-26 11:30:00,15.89,15.92,15.89,15.9,24400.0,15.89,15.92,15.89,15.9,24400.0
2013-09-26 11:40:00,15.91,15.94,15.91,15.93,65200.0,15.91,15.94,15.91,15.93,65200.0
2013-09-26 11:50:00,15.93,16.01,15.93,16.01,39200.0,15.93,16.01,15.93,16.01,39200.0
2013-09-26 12:00:00,16.01,16.01,15.99,16.0,22800.0,16.01,16.01,15.99,16.0,22800.0
2013-09-26 12:10:00,15.99,16.0,15.99,15.99,26000.0,15.99,16.0,15.99,15.99,26000.0
2013-09-26 12:20:00,15.99,16.02,15.99,16.01,17600.0,15.99,16.02,15.99,16.01,17600.0
2013-09-26 12:30:00,16.01,16.01,16.0,16.01,30400.0,16.01,16.01,16.0,16.01,30400.0
2013-09-26 12:40:00,16.01,16.02,16.0,16.0,50000.0,16.01,16.02,16.0,16.0,50000.0
2013-09-26 12:50:00,16.0,16.0,15.97,16.0,27200.0,16.0,16.0,15.97,16.0,27200.0
2013-09-26 13:00:00,16.01,16.01,15.98,15.99,24800.0,16.01,16.01,15.98,15.99,24800.0
2013-09-26 13:10:00,15.99,16.0,15.98,15.99,44000.0,15.99,16.0,15.98,15.99,44000.0
2013-09-26 13:20:00,15.99,16.0,15.98,15.98,44400.0,15.99,16.0,15.98,15.98,44400.0
2013-09-26 13:30:00,15.97,15.97,15.92,15.94,21600.0,15.97,15.97,15.92,15.94,21600.0
2013-09-26 13:40:00,15.94,15.97,15.9,15.91,27600.0,15.94,15.97,15.9,15.91,27600.0
2013-09-26 13:50:00,15.91,16.0,15.91,15.97,34400.0,15.91,16.0,15.91,15.97,34400.0
2013-09-26 14:00:00,15.96,15.98,15.93,15.98,17600.0,15.96,15.98,15.93,15.98,17600.0
2013-09-26 14:10:00,15.98,15.99,15.96,15.97,30400.0,15.98,15.99,15.96,15.97,30400.0
2013-09-26 14:20:00,15.96,16.0,15.96,16.0,33600.0,15.96,16.0,15.96,16.0,33600.0
2013-09-26 14:30:00,16.0,16.0,15.94,15.97,82800.0,16.0,16.0,15.94,15.97,82800.0
2013-09-26 14:40:00,15.97,15.97,15.92,15.96,72400.0,15.97,15.97,15.92,15.96,72400.0
2013-09-26 14:50:00,15.96,15.96,15.93,15.93,48800.0,15.96,15.96,15.93,15.93,48800.0
2013-09-26 15:00:00,15.93,15.96,15.93,15.95,24800.0,15.93,15.96,15.93,15.95,24800.0
2013-09-26 15:10:00,15.95,15.97,15.94,15.95,41200.0,15.95,15.97,15.94,15.95,41200.0
2013-09-26 15:20:00,15.95,15.96,15.95,15.95,34000.0,15.95,15.96,15.95,15.95,34000.0
2013-09-26 15:30:00,15.95,15.98,15.95,15.97,42000.0,15.95,15.98,15.95,15.97,42000.0
2013-09-26 15:40:00,15.97,16.0,15.97,15.99,63200.0,15.97,16.0,15.97,15.99,63200.0
2013-09-26 15:50:00,15.99,16.05,15.97,16.04,194000.0,15.99,16.05,15.97,16.04,194000.0
2013-09-27 09:30:00,15.97,15.99,15.91,15.99,21600.0,15.97,15.99,15.91,15.99,21600.0
2013-09-27 09:40:00,15.99,16.05,15.96,15.97,29600.0,15.99,16.05,15.96,15.97,29600.0
2013-09-27 09:50:00,15.97,15.99,15.97,15.98,27600.0,15.97,15.99,15.97,15.98,27600.0
2013-09-27 10:00:00,15.99,16.01,15.95,15.99,23600.0,15.99,16.01,15.95,15.99,23600.0
2013-09-27 10:10:00,16.0,16.04,15.99,16.03,62400.0,16.0,16.04,15.99,16.03,62400.0
2013-09-27 10:20:00,16.02,16.07,16.0,16.07,65200.0,16.02,16.07,16.0,16.07,65200.0
2013-09-27 10:30:00,16.08,16.14,16.08,16.09,35200.0,16.08,16.14,16.08,16.09,35200.0
2013-09-27 10:40:00,16.1,16.1,16.07,16.08,14000.0,16.1,16.1,16.07,16.08,14000.0
2013-09-27 10:50:00,16.08,16.08,16.06,16.07,29600.0,16.08,16.08,16.06,16.07,29600.0
2013-09-27 11:00:00,16.08,16.09,16.03,16.03,34800.0,16.08,16.09,16.03,16.03,34800.0
2013-09-27 11:10:00,16.05,16.06,16.04,16.05,5600.0,16.05,16.06,16.04,16.05,5600.0
2013-09-27 11:20:00,16.05,16.1,16.05,16.1,29200.0,16.05,16.1,16.05,16.1,29200.0
2013-09-27 11:30:00,16.09,16.11,16.08,16.08,48800.0,16.09,16.11,16.08,16.08,48800.0
2013-09-27 11:40:00,16.08,16.09,16.07,16.07,8000.0,16.08,16.09,16.07,16.07,8000.0
2013-09-27 11:50:00,16.07,16.1,16.07,16.09,13200.0,16.07,16.1,16.07,16.09,13200.0
2013-09-27 12:00:00,16.09,16.16,16.07,16.15,92400.0,16.09,16.16,16.07,16.15,92400.0
2013-09-27 12:10:00,16.14,16.17,16.12,16.15,102400.0,16.14,16.17,16.12,16.15,102400.0
2013-09-27 12:20:00,16.16,16.16,16.14,16.15,12800.0,16.16,16.16,16.14,16.15,12800.0
2013-09-27 12:30:00,16.14,16.14,16.11,16.11,8800.0,16.14,16.14,16.11,16.11,8800.0
2013-09-27 12:40:00,16.11,16.11,16.09,16.09,8400.0,16.11,16.11,16.09,16.09,8400.0
2013-09-27 12:50:00,16.11,16.17,16.11,16.17,17600.0,16.11,16.17,16.11,16.17,17600.0
2013-09-27 13:00:00,16.16,16.16,16.13,16.13,21200.0,16.16,16.16,16.13,16.13,21200.0
2013-09-27 13:10:00,16.11,16.14,16.11,16.14,9200.0,16.11,16.14,16.11,16.14,9200.0
2013-09-27 13:20:00,16.14,16.15,16.11,16.13,15200.0,16.14,16.15,16.11,16.13,15200.0
2013-09-27 13:30:00,16.13,16.13,16.11,16.13,11600.0,16.13,16.13,16.11,16.13,11600.0
2013-09-27 13:40:00,16.13,16.14,16.13,16.13,13200.0,16.13,16.14,16.13,16.13,13200.0
2013-09-27 13:50:00,16.14,16.15,16.12,16.13,14000.0,16.14,16.15,16.12,16.13,14000.0
2013-09-27 14:00:00,16.12,16.13,16.1,16.11,16800.0,16.12,16.13,16.1,16.11,16800.0
2013-09-27 14:10:00,16.11,16.13,16.11,16.12,9200.0,16.11,16.13,16.11,16.12,9200.0
2013-09-27 14:20:00,16.12,16.12,16.09,16.1,23600.0,16.12,16.12,16.09,16.1,23600.0
2013-09-27 14:30:00,16.1,16.13,16.1,16.12,44800.0,16.1,16.13,16.1,16.12,44800.0
2013-09-27 14:40:00,16.12,16.13,16.09,16.12,26400.0,16.12,16.13,16.09,16.12,26400.0
2013-09-27 14:50:00,16.12,16.15,16.12,16.13,29600.0,16.12,16.15,16.12,16.13,29600.0
2013-09-27 15:00:00,16.13,16.15,16.12,16.13,62800.0,16.13,16.15,16.12,16.13,62800.0
2013-09-27 15:10:00,16.11,16.14,16.11,16.14,46000.0,16.11,16.14,16.11,16.14,46000.0
2013-09-27 15:20:00,16.14,16.14,16.13,16.13,65600.0,16.14,16.14,16.13,16.13,65600.0
2013-09-27 15:30:00,16.13,16.15,16.11,16.14,77200.0,16.13,16.15,16.11,16.14,77200.0
2013-09-27 15:40:00,16.13,16.21,16.13,16.19,101200.0,16.13,16.21,16.13,16.19,101200.0
2013-09-27 15:50:00,16.2,16.21,16.15,16.16,222000.0,16.2,16.21,16.15,16.16,222000.0
2013-09-30 09:30:00,15.97,15.97,15.86,15.94,24800.0,15.97,15.97,15.86,15.94,24800.0
2013-09-30 09:40:00,15.98,15.98,15.89,15.92,16800.0,15.98,15.98,15.89,15.92,16800.0
2013-09-30 09:50:00,15.95,15.96,15.89,15.96,22000.0,15.95,15.96,15.89,15.96,22000.0
2013-09-30 10:00:00,15.96,16.0,15.96,15.97,21600.0,15.96,16.0,15.96,15.97,21600.0
2013-09-30 10:10:00,15.96,15.98,15.95,15.97,11600.0,15.96,15.98,15.95,15.97,11600.0
2013-09-30 10:20:00,15.99,16.0,15.97,15.99,28400.0,15.99,16.0,15.97,15.99,28400.0
2013-09-30 10:30:00,16.0,16.0,15.96,15.99,76800.0,16.0,16.0,15.96,15.99,76800.0
2013-09-30 10:40:00,15.99,16.0,15.96,15.97,42400.0,15.99,16.0,15.96,15.97,42400.0
2013-09-30 10:50:00,15.96,15.99,15.96,15.99,19600.0,15.96,15.99,15.96,15.99,19600.0
2013-09-30 11:00:00,15.99,16.0,15.99,15.99,17600.0,15.99,16.0,15.99,15.99,17600.0
2013-09-30 11:10:00,15.99,16.0,15.93,15.93,17600.0,15.99,16.0,15.93,15.93,17600.0
2013-09-30 11:20:00,15.93,15.95,15.92,15.94,64000.0,15.93,15.95,15.92,15.94,64000.0
2013-09-30 11:30:00,15.94,15.98,15.93,15.96,25200.0,15.94,15.98,15.93,15.96,25200.0
2013-09-30 11:40:00,15.96,15.98,15.95,15.95,16000.0,15.96,15.98,15.95,15.95,16000.0
2013-09-30 11:50:00,15.96,15.96,15.95,15.95,29200.0,15.96,15.96,15.95,15.95,29200.0
2013-09-30 12:00:00,15.95,15.96,15.93,15.93,34800.0,15.95,15.96,15.93,15.93,34800.0
2013-09-30 12:10:00,15.94,15.96,15.94,15.94,26400.0,15.94,15.96,15.94,15.94,26400.0
2013-09-30 12:20:00,15.94,15.95,15.92,15.94,11600.0,15.94,15.95,15.92,15.94,11600.0
2013-09-30 12:30:00,15.94,15.96,15.93,15.94,25200.0,15.94,15.96,15.93,15.94,25200.0
2013-09-30 12:40:00,15.95,15.97,15.93,15.94,24000.0,15.95,15.97,15.93,15.94,24000.0
2013-09-30 12:50:00,15.95,15.95,15.94,15.94,11200.0,15.95,15.95,15.94,15.94,11200.0
2013-09-30 13:00:00,15.94,15.95,15.91,15.94,19200.0,15.94,15.95,15.91,15.94,19200.0
2013-09-30 13:10:00,15.93,15.95,15.93,15.93,22000.0,15.93,15.95,15.93,15.93,22000.0
2013-09-30 13:20:00,15.94,15.94,15.91,15.93,11600.0,15.94,15.94,15.91,15.93,11600.0
2013-09-30 13:30:00,15.93,15.95,15.91,15.93,32400.0,15.93,15.95,15.91,15.93,32400.0
2013-09-30 13:40:00,15.94,15.96,15.93,15.95,29600.0,15.94,15.96,15.93,15.95,29600.0
2013-09-30 13:50:00,15.94,15.95,15.9,15.92,28400.0,15.94,15.95,15.9,15.92,28400.0
2013-09-30 14:00:00,15.93,15.95,15.93,15.95,30000.0,15.93,15.95,15.93,15.95,30000.0
2013-09-30 14:10:00,15.95,15.95,15.93,15.95,31600.0,15.95,15.95,15.93,15.95,31600.0
2013-09-30 14:20:00,15.94,15.99,15.93,15.99,21200.0,15.94,15.99,15.93,15.99,21200.0
2013-09-30 14:30:00,15.99,16.01,15.98,15.98,31600.0,15.99,16.01,15.98,15.98,31600.0
2013-09-30 14:40:00,15.99,16.0,15.97,16.0,24400.0,15.99,16.0,15.97,16.0,24400.0
2013-09-30 14:50:00,16.0,16.01,15.99,16.0,30000.0,16.0,16.01,15.99,16.0,30000.0
2013-09-30 15:00:00,15.99,16.0,15.98,16.0,23600.0,15.99,16.0,15.98,16.0,23600.0
2013-09-30 15:10:00,15.99,15.99,15.97,15.99,30000.0,15.99,15.99,15.97,15.99,30000.0
2013-09-30 15:20:00,15.99,15.99,15.97,15.99,16800.0,15.99,15.99,15.97,15.99,16800.0
2013-09-30 15:30:00,15.99,15.99,15.97,15.97,67200.0,15.99,15.99,15.97,15.97,67200.0
2013-09-30 15:40:00,15.98,15.99,15.96,15.97,122800.0,15.98,15.99,15.96,15.97,122800.0
2013-09-30 15:50:00,15.97,16.0,15.96,15.99,237600.0,15.97,16.0,15.96,15.99,237600.0
2013-10-01 09:30:00,15.99,16.14,15.97,16.1,18000.0,15.99,16.14,15.97,16.1,18000.0
2013-10-01 09:40:00,16.11,16.16,16.04,16.12,34000.0,16.11,16.16,16.04,16.12,34000.0
2013-10-01 09:50:00,16.11,16.15,16.08,16.09,17600.0,16.11,16.15,16.08,16.09,17600.0
2013-10-01 10:00:00,16.11,16.16,16.11,16.14,12400.0,16.11,16.16,16.11,16.14,12400.0
2013-10-01 10:10:00,16.15,16.19,16.1,16.14,27600.0,16.15,16.19,16.1,16.14,27600.0
2013-10-01 10:20:00,16.17,16.2,16.14,16.17,32400.0,16.17,16.2,16.14,16.17,32400.0
2013-10-01 10:30:00,16.18,16.25,16.18,16.23,36000.0,16.18,16.25,16.18,16.23,36000.0
2013-10-01 10:40:00,16.23,16.24,16.21,16.21,30800.0,16.23,16.24,16.21,16.21,30800.0
2013-10-01 10:50:00,16.19,16.23,16.19,16.23,26400.0,16.19,16.23,16.19,16.23,26400.0
2013-10-01 11:00:00,16.23,16.23,16.18,16.18,19200.0,16.23,16.23,16.18,16.18,19200.0
2013-10-01 11:10:00,16.18,16.21,16.18,16.2,15600.0,16.18,16.21,16.18,16.2,15600.0
2013-10-01 11:20:00,16.2,16.2,16.17,16.17,16400.0,16.2,16.2,16.17,16.17,16400.0
2013-10-01 11:30:00,16.17,16.2,16.16,16.18,18000.0,16.17,16.2,16.16,16.18,18000.0
2013-10-01 11:40:00,16.18,16.22,16.18,16.22,14400.0,16.18,16.22,16.18,16.22,14400.0
2013-10-01 11:50:00,16.22,16.24,16.2,16.22,28000.0,16.22,16.24,16.2,16.22,28000.0
2013-10-01 12:00:00,16.2,16.24,16.2,16.21,13600.0,16.2,16.24,16.2,16.21,13600.0
2013-10-01 12:10:00,16.21,16.21,16.19,16.19,20400.0,16.21,16.21,16.19,16.19,20400.0
2013-10-01 12:20:00,16.19,16.25,16.19,16.25,46000.0,16.19,16.25,16.19,16.25,46000.0
2013-10-01 12:30:00,16.26,16.26,16.22,16.23,13600.0,16.26,16.26,16.22,16.23,13600.0
2013-10-01 12:40:00,16.22,16.24,16.22,16.24,7200.0,16.22,16.24,16.22,16.24,7200.0
2013-10-01 12:50:00,16.23,16.24,16.22,16.24,32000.0,16.23,16.24,16.22,16.24,32000.0
2013-10-01 13:00:00,16.24,16.25,16.23,16.24,17200.0,16.24,16.25,16.23,16.24,17200.0
2013-10-01 13:10:00,16.25,16.26,16.23,16.25,27200.0,16.25,16.26,16.23,16.25,27200.0
2013-10-01 13:20:00,16.24,16.25,16.23,16.25,23200.0,16.24,16.25,16.23,16.25,23200.0
2013-10-01 13:30:00,16.25,16.25,16.23,16.23,28800.0,16.25,16.25,16.23,16.23,28800.0
2013-10-01 13:40:00,16.24,16.24,16.24,16.24,16800.0,16.24,16.24,16.24,16.24,16800.0
2013-10-01 13:50:00,16.24,16.25,16.23,16.24,26800.0,16.24,16.25,16.23,16.24,26800.0
2013-10-01 14:00:00,16.25,16.25,16.21,16.22,12800.0,16.25,16.25,16.21,16.22,12800.0
2013-10-01 14:10:00,16.22,16.23,16.22,16.22,17200.0,16.22,16.23,16.22,16.22,17200.0
2013-10-01 14:20:00,16.22,16.22,16.16,16.16,31200.0,16.22,16.22,16.16,16.16,31200.0
2013-10-01 14:30:00,16.16,16.17,16.15,16.15,20800.0,16.16,16.17,16.15,16.15,20800.0
2013-10-01 14:40:00,16.16,16.18,16.14,16.18,22400.0,16.16,16.18,16.14,16.18,22400.0
2013-10-01 14:50:00,16.18,16.21,16.16,16.19,20800.0,16.18,16.21,16.16,16.19,20800.0
2013-10-01 15:00:00,16.18,16.2,16.15,16.18,32000.0,16.18,16.2,16.15,16.18,32000.0
2013-10-01 15:10:00,16.18,16.18,16.14,16.15,51200.0,16.18,16.18,16.14,16.15,51200.0
2013-10-01 15:20:00,16.16,16.16,16.13,16.15,40000.0,16.16,16.16,16.13,16.15,40000.0
2013-10-01 15:30:00,16.16,16.19,16.15,16.18,85200.0,16.16,16.19,16.15,16.18,85200.0
2013-10-01 15:40:00,16.18,16.18,16.12,16.13,184000.0,16.18,16.18,16.12,16.13,184000.0
2013-10-01 15:50:00,16.13,16.24,16.12,16.24,400800.0,16.13,16.24,16.12,16.24,400800.0
2013-10-02 09:30:00,16.17,16.17,16.03,16.03,21200.0,16.17,16.17,16.03,16.03,21200.0
2013-10-02 09:40:00,16.04,16.04,16.0,16.01,12800.0,16.04,16.04,16.0,16.01,12800.0
2013-10-02 09:50:00,16.0,16.03,15.95,16.02,29600.0,16.0,16.03,15.95,16.02,29600.0
2013-10-02 10:00:00,16.03,16.08,16.01,16.02,79200.0,16.03,16.08,16.01,16.02,79200.0
2013-10-02 10:10:00,16.01,16.02,16.0,16.01,10800.0,16.01,16.02,16.0,16.01,10800.0
2013-10-02 10:20:00,16.01,16.04,15.99,16.02,59200.0,16.01,16.04,15.99,16.02,59200.0
2013-10-02 10:30:00,16.04,16.06,16.01,16.05,18000.0,16.04,16.06,16.01,16.05,18000.0
2013-10-02 10:40:00,16.06,16.06,16.0,16.01,22800.0,16.06,16.06,16.0,16.01,22800.0
2013-10-02 10:50:00,16.02,16.06,15.99,16.03,28800.0,16.02,16.06,15.99,16.03,28800.0
2013-10-02 11:00:00,16.03,16.04,16.01,16.02,16000.0,16.03,16.04,16.01,16.02,16000.0
2013-10-02 11:10:00,16.01,16.1,16.0,16.04,73600.0,16.01,16.1,16.0,16.04,73600.0
2013-10-02 11:20:00,16.04,16.07,16.03,16.07,76800.0,16.04,16.07,16.03,16.07,76800.0
2013-10-02 11:30:00,16.08,16.09,16.06,16.06,8000.0,16.08,16.09,16.06,16.06,8000.0
2013-10-02 11:40:00,16.06,16.1,16.04,16.1,19600.0,16.06,16.1,16.04,16.1,19600.0
2013-10-02 11:50:00,16.1,16.1,16.08,16.09,11200.0,16.1,16.1,16.08,16.09,11200.0
2013-10-02 12:00:00,16.1,16.14,16.1,16.14,42400.0,16.1,16.14,16.1,16.14,42400.0
2013-10-02 12:10:00,16.13,16.14,16.1,16.13,34000.0,16.13,16.14,16.1,16.13,34000.0
2013-10-02 12:20:00,16.12,16.12,16.09,16.1,33600.0,16.12,16.12,16.09,16.1,33600.0
2013-10-02 12:30:00,16.11,16.11,16.1,16.1,22800.0,16.11,16.11,16.1,16.1,22800.0
2013-10-02 12:40:00,16.1,16.1,16.08,16.08,13200.0,16.1,16.1,16.08,16.08,13200.0
2013-10-02 12:50:00,16.07,16.1,16.07,16.09,11200.0,16.07,16.1,16.07,16.09,11200.0
2013-10-02 13:00:00,16.09,16.11,16.08,16.1,11600.0,16.09,16.11,16.08,16.1,11600.0
2013-10-02 13:10:00,16.1,16.1,16.08,16.09,18400.0,16.1,16.1,16.08,16.09,18400.0
2013-10-02 13:20:00,16.09,16.14,16.09,16.13,65600.0,16.09,16.14,16.09,16.13,65600.0
2013-10-02 13:30:00,16.13,16.13,16.1,16.11,22400.0,16.13,16.13,16.1,16.11,22400.0
2013-10-02 13:40:00,16.12,16.15,16.11,16.15,38000.0,16.12,16.15,16.11,16.15,38000.0
2013-10-02 13:50:00,16.14,16.14,16.11,16.12,54800.0,16.14,16.14,16.11,16.12,54800.0
2013-10-02 14:00:00,16.13,16.14,16.11,16.11,32400.0,16.13,16.14,16.11,16.11,32400.0
2013-10-02 14:10:00,16.12,16.13,16.11,16.13,24000.0,16.12,16.13,16.11,16.13,24000.0
2013-10-02 14:20:00,16.12,16.16,16.12,16.13,36000.0,16.12,16.16,16.12,16.13,36000.0
2013-10-02 14:30:00,16.13,16.14,16.1,16.1,22400.0,16.13,16.14,16.1,16.1,22400.0
2013-10-02 14:40:00,16.1,16.14,16.1,16.14,24000.0,16.1,16.14,16.1,16.14,24000.0
2013-10-02 14:50:00,16.14,16.14,16.1,16.13,40400.0,16.14,16.14,16.1,16.13,40400.0
2013-10-02 15:00:00,16.12,16.12,16.09,16.1,29200.0,16.12,16.12,16.09,16.1,29200.0
2013-10-02 15:10:00,16.1,16.12,16.1,16.11,27600.0,16.1,16.12,16.1,16.11,27600.0
2013-10-02 15:20:00,16.11,16.11,16.08,16.1,34000.0,16.11,16.11,16.08,16.1,34000.0
2013-10-02 15:30:00,16.11,16.11,16.07,16.07,58000.0,16.11,16.11,16.07,16.07,58000.0
2013-10-02 15:40:00,16.07,16.09,16.05,16.06,87200.0,16.07,16.09,16.05,16.06,87200.0
2013-10-02 15:50:00,16.06,16.08,16.04,16.08,157200.0,16.06,16.08,16.04,16.08,157200.0
2013-10-03 09:30:00,16.09,16.13,16.09,16.13,7600.0,16.09,16.13,16.09,16.13,7600.0
2013-10-03 09:40:00,16.09,16.09,16.03,16.08,14800.0,16.09,16.09,16.03,16.08,14800.0
2013-10-03 09:50:00,16.06,16.06,15.99,15.99,72800.0,16.06,16.06,15.99,15.99,72800.0
2013-10-03 10:00:00,16.0,16.0,15.87,15.88,41600.0,16.0,16.0,15.87,15.88,41600.0
2013-10-03 10:10:00,15.88,15.93,15.87,15.92,11600.0,15.88,15.93,15.87,15.92,11600.0
2013-10-03 10:20:00,15.9,15.91,15.85,15.88,19600.0,15.9,15.91,15.85,15.88,19600.0
2013-10-03 10:30:00,15.9,15.92,15.84,15.9,35200.0,15.9,15.92,15.84,15.9,35200.0
2013-10-03 10:40:00,15.9,15.94,15.89,15.93,33600.0,15.9,15.94,15.89,15.93,33600.0
2013-10-03 10:50:00,15.95,16.03,15.95,16.0,14000.0,15.95,16.03,15.95,16.0,14000.0
2013-10-03 11:00:00,15.97,16.05,15.97,16.05,14800.0,15.97,16.05,15.97,16.05,14800.0
2013-10-03 11:10:00,16.05,16.06,16.01,16.03,99600.0,16.05,16.06,16.01,16.03,99600.0
2013-10-03 11:20:00,16.03,16.05,15.99,15.99,8000.0,16.03,16.05,15.99,15.99,8000.0
2013-10-03 11:30:00,15.98,16.04,15.98,15.99,12400.0,15.98,16.04,15.98,15.99,12400.0
2013-10-03 11:40:00,15.99,15.99,15.9,15.92,8400.0,15.99,15.99,15.9,15.92,8400.0
2013-10-03 11:50:00,15.92,15.94,15.87,15.87,12800.0,15.92,15.94,15.87,15.87,12800.0
2013-10-03 12:00:00,15.88,15.88,15.86,15.88,11600.0,15.88,15.88,15.86,15.88,11600.0
2013-10-03 12:10:00,15.89,15.93,15.89,15.89,10800.0,15.89,15.93,15.89,15.89,10800.0
2013-10-03 12:20:00,15.89,15.93,15.86,15.93,100000.0,15.89,15.93,15.86,15.93,100000.0
2013-10-03 12:30:00,15.94,15.96,15.92,15.94,14000.0,15.94,15.96,15.92,15.94,14000.0
2013-10-03 12:40:00,15.94,15.95,15.92,15.95,8400.0,15.94,15.95,15.92,15.95,8400.0
2013-10-03 12:50:00,15.97,15.97,15.93,15.94,9200.0,15.97,15.97,15.93,15.94,9200.0
2013-10-03 13:00:00,15.96,15.97,15.96,15.97,3600.0,15.96,15.97,15.96,15.97,3600.0
2013-10-03 13:10:00,15.97,15.97,15.92,15.93,8000.0,15.97,15.97,15.92,15.93,8000.0
2013-10-03 13:20:00,15.92,16.02,15.92,16.01,8800.0,15.92,16.02,15.92,16.01,8800.0
2013-10-03 13:30:00,16.02,16.05,16.02,16.04,3200.0,16.02,16.05,16.02,16.04,3200.0
2013-10-03 13:40:00,16.02,16.07,16.02,16.05,10800.0,16.02,16.07,16.02,16.05,10800.0
2013-10-03 13:50:00,16.05,16.06,16.01,16.04,10400.0,16.05,16.06,16.01,16.04,10400.0
2013-10-03 14:00:00,16.03,16.05,16.01,16.01,9600.0,16.03,16.05,16.01,16.01,9600.0
2013-10-03 14:10:00,16.01,16.05,16.01,16.02,11200.0,16.01,16.05,16.01,16.02,11200.0
2013-10-03 14:20:00,16.02,16.02,15.97,16.01,18800.0,16.02,16.02,15.97,16.01,18800.0
2013-10-03 14:30:00,16.04,16.04,15.96,16.0,18000.0,16.04,16.04,15.96,16.0,18000.0
2013-10-03 14:40:00,16.0,16.04,16.0,16.02,19600.0,16.0,16.04,16.0,16.02,19600.0
2013-10-03 14:50:00,16.03,16.06,16.03,16.03,13600.0,16.03,16.06,16.03,16.03,13600.0
2013-10-03 15:00:00,16.03,16.07,16.01,16.06,54800.0,16.03,16.07,16.01,16.06,54800.0
2013-10-03 15:10:00,16.05,16.08,16.05,16.07,155200.0,16.05,16.08,16.05,16.07,155200.0
2013-10-03 15:20:00,16.07,16.08,16.05,16.05,62800.0,16.07,16.08,16.05,16.05,62800.0
2013-10-03 15:30:00,16.06,16.1,16.06,16.1,62800.0,16.06,16.1,16.06,16.1,62800.0
2013-10-03 15:40:00,16.09,16.12,16.07,16.11,78800.0,16.09,16.12,16.07,16.11,78800.0
2013-10-03 15:50:00,16.11,16.14,16.09,16.14,276000.0,16.11,16.14,16.09,16.14,276000.0
2013-10-04 09:30:00,16.12,16.18,16.1,16.12,20000.0,16.12,16.18,16.1,16.12,20000.0
2013-10-04 09:40:00,16.13,16.33,16.13,16.31,119200.0,16.13,16.33,16.13,16.31,119200.0
2013-10-04 09:50:00,16.32,16.36,16.27,16.36,28000.0,16.32,16.36,16.27,16.36,28000.0
2013-10-04 10:00:00,16.33,16.36,16.29,16.36,17200.0,16.33,16.36,16.29,16.36,17200.0
2013-10-04 10:10:00,16.37,16.39,16.29,16.33,30800.0,16.37,16.39,16.29,16.33,30800.0
2013-10-04 10:20:00,16.31,16.41,16.31,16.4,12400.0,16.31,16.41,16.31,16.4,12400.0
2013-10-04 10:30:00,16.41,16.44,16.39,16.42,21600.0,16.41,16.44,16.39,16.42,21600.0
2013-10-04 10:40:00,16.39,16.53,16.39,16.5,145200.0,16.39,16.53,16.39,16.5,145200.0
2013-10-04 10:50:00,16.49,16.54,16.48,16.52,24800.0,16.49,16.54,16.48,16.52,24800.0
2013-10-04 11:00:00,16.53,16.53,16.45,16.46,25200.0,16.53,16.53,16.45,16.46,25200.0
2013-10-04 11:10:00,16.47,16.49,16.47,16.49,22000.0,16.47,16.49,16.47,16.49,22000.0
2013-10-04 11:20:00,16.52,16.53,16.48,16.49,33200.0,16.52,16.53,16.48,16.49,33200.0
2013-10-04 11:30:00,16.48,16.5,16.48,16.48,5200.0,16.48,16.5,16.48,16.48,5200.0
2013-10-04 11:40:00,16.48,16.52,16.47,16.52,12400.0,16.48,16.52,16.47,16.52,12400.0
2013-10-04 11:50:00,16.52,16.55,16.5,16.55,38000.0,16.52,16.55,16.5,16.55,38000.0
2013-10-04 12:00:00,16.55,16.58,16.55,16.57,10800.0,16.55,16.58,16.55,16.57,10800.0
2013-10-04 12:10:00,16.56,16.64,16.56,16.64,25600.0,16.56,16.64,16.56,16.64,25600.0
2013-10-04 12:20:00,16.65,16.65,16.61,16.63,20400.0,16.65,16.65,16.61,16.63,20400.0
2013-10-04 12:30:00,16.64,16.64,16.61,16.62,58000.0,16.64,16.64,16.61,16.62,58000.0
2013-10-04 12:40:00,16.63,16.64,16.6,16.6,4400.0,16.63,16.64,16.6,16.6,4400.0
2013-10-04 12:50:00,16.61,16.63,16.6,16.61,14000.0,16.61,16.63,16.6,16.61,14000.0
2013-10-04 13:00:00,16.62,16.63,16.56,16.56,8800.0,16.62,16.63,16.56,16.56,8800.0
2013-10-04 13:10:00,16.58,16.58,16.56,16.56,2800.0,16.58,16.58,16.56,16.56,2800.0
2013-10-04 13:20:00,16.57,16.57,16.52,16.52,22800.0,16.57,16.57,16.52,16.52,22800.0
2013-10-04 13:30:00,16.51,16.53,16.5,16.53,16000.0,16.51,16.53,16.5,16.53,16000.0
2013-10-04 13:40:00,16.53,16.53,16.49,16.49,8000.0,16.53,16.53,16.49,16.49,8000.0
2013-10-04 13:50:00,16.5,16.5,16.46,16.46,19600.0,16.5,16.5,16.46,16.46,19600.0
2013-10-04 14:00:00,16.48,16.5,16.47,16.48,15600.0,16.48,16.5,16.47,16.48,15600.0
2013-10-04 14:10:00,16.47,16.52,16.47,16.51,20800.0,16.47,16.52,16.47,16.51,20800.0
2013-10-04 14:20:00,16.5,16.5,16.48,16.49,8000.0,16.5,16.5,16.48,16.49,8000.0
2013-10-04 14:30:00,16.48,16.5,16.47,16.47,11200.0,16.48,16.5,16.47,16.47,11200.0
2013-10-04 14:40:00,16.47,16.5,16.45,16.46,31200.0,16.47,16.5,16.45,16.46,31200.0
2013-10-04 14:50:00,16.46,16.48,16.44,16.48,20000.0,16.46,16.48,16.44,16.48,20000.0
2013-10-04 15:00:00,16.47,16.47,16.43,16.44,13200.0,16.47,16.47,16.43,16.44,13200.0
2013-10-04 15:10:00,16.44,16.45,16.43,16.43,30000.0,16.44,16.45,16.43,16.43,30000.0
2013-10-04 15:20:00,16.43,16.43,16.41,16.43,37600.0,16.43,16.43,16.41,16.43,37600.0
2013-10-04 15:30:00,16.43,16.45,16.4,16.4,44400.0,16.43,16.45,16.4,16.4,44400.0
2013-10-04 15:40:00,16.4,16.41,16.36,16.38,78400.0,16.4,16.41,16.36,16.38,78400.0
2013-10-04 15:50:00,16.38,16.4,16.37,16.39,116000.0,16.38,16.4,16.37,16.39,116000.0
2013-10-07 09:30:00,16.21,16.29,16.13,16.13,13600.0,16.21,16.29,16.13,16.13,13600.0
2013-10-07 09:40:00,16.18,16.22,16.13,16.22,9200.0,16.18,16.22,16.13,16.22,9200.0
2013-10-07 09:50:00,16.17,16.19,16.15,16.17,19200.0,16.17,16.19,16.15,16.17,19200.0
2013-10-07 10:00:00,16.14,16.15,16.02,16.15,164800.0,16.14,16.15,16.02,16.15,164800.0
2013-10-07 10:10:00,16.14,16.19,16.12,16.18,86400.0,16.14,16.19,16.12,16.18,86400.0
2013-10-07 10:20:00,16.19,16.25,16.19,16.21,6400.0,16.19,16.25,16.19,16.21,6400.0
2013-10-07 10:30:00,16.23,16.27,16.17,16.18,10000.0,16.23,16.27,16.17,16.18,10000.0
2013-10-07 10:40:00,16.18,16.19,16.15,16.15,8800.0,16.18,16.19,16.15,16.15,8800.0
2013-10-07 10:50:00,16.16,16.2,16.15,16.17,10800.0,16.16,16.2,16.15,16.17,10800.0
2013-10-07 11:00:00,16.15,16.17,16.14,16.16,16800.0,16.15,16.17,16.14,16.16,16800.0
2013-10-07 11:10:00,16.17,16.17,16.15,16.17,15200.0,16.17,16.17,16.15,16.17,15200.0
2013-10-07 11:20:00,16.16,16.18,16.16,16.17,3600.0,16.16,16.18,16.16,16.17,3600.0
2013-10-07 11:30:00,16.16,16.21,16.15,16.2,13600.0,16.16,16.21,16.15,16.2,13600.0
2013-10-07 11:40:00,16.2,16.2,16.19,16.2,8400.0,16.2,16.2,16.19,16.2,8400.0
2013-10-07 11:50:00,16.21,16.21,16.19,16.2,9200.0,16.21,16.21,16.19,16.2,9200.0
2013-10-07 12:00:00,16.19,16.19,16.16,16.17,12400.0,16.19,16.19,16.16,16.17,12400.0
2013-10-07 12:10:00,16.16,16.18,16.15,16.18,7200.0,16.16,16.18,16.15,16.18,7200.0
2013-10-07 12:20:00,16.17,16.18,16.11,16.11,11600.0,16.17,16.18,16.11,16.11,11600.0
2013-10-07 12:30:00,16.11,16.11,16.07,16.08,12800.0,16.11,16.11,16.07,16.08,12800.0
2013-10-07 12:40:00,16.08,16.11,16.08,16.08,15200.0,16.08,16.11,16.08,16.08,15200.0
2013-10-07 12:50:00,16.09,16.12,16.08,16.1,12800.0,16.09,16.12,16.08,16.1,12800.0
2013-10-07 13:00:00,16.1,16.12,16.1,16.11,16400.0,16.1,16.12,16.1,16.11,16400.0
2013-10-07 13:10:00,16.13,16.16,16.13,16.16,11200.0,16.13,16.16,16.13,16.16,11200.0
2013-10-07 13:20:00,16.16,16.16,16.14,16.14,10800.0,16.16,16.16,16.14,16.14,10800.0
2013-10-07 13:30:00,16.13,16.15,16.13,16.13,20400.0,16.13,16.15,16.13,16.13,20400.0
2013-10-07 13:40:00,16.12,16.16,16.12,16.15,7200.0,16.12,16.16,16.12,16.15,7200.0
2013-10-07 13:50:00,16.15,16.16,16.13,16.15,4800.0,16.15,16.16,16.13,16.15,4800.0
2013-10-07 14:00:00,16.16,16.18,16.15,16.16,10000.0,16.16,16.18,16.15,16.16,10000.0
2013-10-07 14:10:00,16.17,16.18,16.15,16.18,7600.0,16.17,16.18,16.15,16.18,7600.0
2013-10-07 14:20:00,16.18,16.18,16.17,16.18,8400.0,16.18,16.18,16.17,16.18,8400.0
2013-10-07 14:30:00,16.19,16.21,16.19,16.21,4800.0,16.19,16.21,16.19,16.21,4800.0
2013-10-07 14:40:00,16.2,16.22,16.2,16.22,8000.0,16.2,16.22,16.2,16.22,8000.0
2013-10-07 14:50:00,16.21,16.24,16.2,16.24,11600.0,16.21,16.24,16.2,16.24,11600.0
2013-10-07 15:00:00,16.24,16.29,16.22,16.25,38000.0,16.24,16.29,16.22,16.25,38000.0
2013-10-07 15:10:00,16.25,16.27,16.25,16.26,24400.0,16.25,16.27,16.25,16.26,24400.0
2013-10-07 15:20:00,16.26,16.26,16.24,16.26,30800.0,16.26,16.26,16.24,16.26,30800.0
2013-10-07 15:30:00,16.25,16.25,16.23,16.23,16800.0,16.25,16.25,16.23,16.23,16800.0
2013-10-07 15:40:00,16.22,16.24,16.2,16.23,48800.0,16.22,16.24,16.2,16.23,48800.0
2013-10-07 15:50:00,16.23,16.25,16.2,16.21,86000.0,16.23,16.25,16.2,16.21,86000.0
2013-10-08 09:30:00,16.2,16.25,16.14,16.16,11200.0,16.2,16.25,16.14,16.16,11200.0
2013-10-08 09:40:00,16.17,16.27,16.14,16.25,21200.0,16.17,16.27,16.14,16.25,21200.0
2013-10-08 09:50:00,16.22,16.27,16.16,16.25,20800.0,16.22,16.27,16.16,16.25,20800.0
2013-10-08 10:00:00,16.24,16.26,16.15,16.15,11200.0,16.24,16.26,16.15,16.15,11200.0
2013-10-08 10:10:00,16.14,16.18,16.14,16.18,9600.0,16.14,16.18,16.14,16.18,9600.0
2013-10-08 10:20:00,16.18,16.23,16.18,16.22,3200.0,16.18,16.23,16.18,16.22,3200.0
2013-10-08 10:30:00,16.26,16.26,16.18,16.21,6800.0,16.26,16.26,16.18,16.21,6800.0
2013-10-08 10:40:00,16.18,16.21,16.15,16.15,8400.0,16.18,16.21,16.15,16.15,8400.0
2013-10-08 10:50:00,16.13,16.15,16.11,16.12,12400.0,16.13,16.15,16.11,16.12,12400.0
2013-10-08 11:00:00,16.08,16.1,16.05,16.1,6800.0,16.08,16.1,16.05,16.1,6800.0
2013-10-08 11:10:00,16.09,16.14,16.09,16.12,5200.0,16.09,16.14,16.09,16.12,5200.0
2013-10-08 11:20:00,16.11,16.17,16.11,16.13,8400.0,16.11,16.17,16.11,16.13,8400.0
2013-10-08 11:30:00,16.12,16.12,16.06,16.06,6800.0,16.12,16.12,16.06,16.06,6800.0
2013-10-08 11:40:00,16.07,16.07,16.04,16.04,2000.0,16.07,16.07,16.04,16.04,2000.0
2013-10-08 11:50:00,16.05,16.07,16.04,16.06,2400.0,16.05,16.07,16.04,16.06,2400.0
2013-10-08 12:00:00,16.08,16.08,16.03,16.03,2400.0,16.08,16.08,16.03,16.03,2400.0
2013-10-08 12:10:00,16.04,16.07,16.04,16.04,5600.0,16.04,16.07,16.04,16.04,5600.0
2013-10-08 12:20:00,16.03,16.03,15.97,16.02,15200.0,16.03,16.03,15.97,16.02,15200.0
2013-10-08 12:30:00,15.98,15.99,15.98,15.99,2800.0,15.98,15.99,15.98,15.99,2800.0
2013-10-08 12:40:00,15.99,16.05,15.99,16.04,8800.0,15.99,16.05,15.99,16.04,8800.0
2013-10-08 12:50:00,16.02,16.06,16.01,16.06,10400.0,16.02,16.06,16.01,16.06,10400.0
2013-10-08 13:00:00,16.06,16.07,16.02,16.06,13200.0,16.06,16.07,16.02,16.06,13200.0
2013-10-08 13:10:00,16.06,16.07,16.04,16.04,20800.0,16.06,16.07,16.04,16.04,20800.0
2013-10-08 13:20:00,16.04,16.08,16.03,16.08,9200.0,16.04,16.08,16.03,16.08,9200.0
2013-10-08 13:30:00,16.07,16.1,16.02,16.02,18000.0,16.07,16.1,16.02,16.02,18000.0
2013-10-08 13:40:00,16.0,16.04,15.99,15.99,7200.0,16.0,16.04,15.99,15.99,7200.0
2013-10-08 13:50:00,16.0,16.03,16.0,16.01,3200.0,16.0,16.03,16.0,16.01,3200.0
2013-10-08 14:00:00,15.99,15.99,15.99,15.99,800.0,15.99,15.99,15.99,15.99,800.0
2013-10-08 14:10:00,15.99,16.0,15.95,15.96,8000.0,15.99,16.0,15.95,15.96,8000.0
2013-10-08 14:20:00,15.97,16.0,15.97,15.98,6000.0,15.97,16.0,15.97,15.98,6000.0
2013-10-08 14:30:00,15.99,15.99,15.97,15.99,8000.0,15.99,15.99,15.97,15.99,8000.0
2013-10-08 14:40:00,15.99,16.01,15.97,16.01,114000.0,15.99,16.01,15.97,16.01,114000.0
2013-10-08 14:50:00,16.01,16.01,15.98,15.99,47600.0,16.01,16.01,15.98,15.99,47600.0
2013-10-08 15:00:00,16.01,16.01,15.97,15.97,28400.0,16.01,16.01,15.97,15.97,28400.0
2013-10-08 15:10:00,15.99,16.0,15.98,16.0,12400.0,15.99,16.0,15.98,16.0,12400.0
2013-10-08 15:20:00,16.0,16.09,15.99,16.08,57600.0,16.0,16.09,15.99,16.08,57600.0
2013-10-08 15:30:00,16.07,16.08,16.05,16.08,20800.0,16.07,16.08,16.05,16.08,20800.0
2013-10-08 15:40:00,16.07,16.1,16.07,16.1,55600.0,16.07,16.1,16.07,16.1,55600.0
2013-10-08 15:50:00,16.1,16.11,16.02,16.05,165600.0,16.1,16.11,16.02,16.05,165600.0
2013-10-09 09:30:00,16.07,16.17,16.02,16.04,11200.0,16.07,16.17,16.02,16.04,11200.0
2013-10-09 09:40:00,16.01,16.02,15.97,15.98,5200.0,16.01,16.02,15.97,15.98,5200.0
2013-10-09 09:50:00,15.97,16.01,15.95,16.01,16400.0,15.97,16.01,15.95,16.01,16400.0
2013-10-09 10:00:00,15.99,15.99,15.94,15.97,8800.0,15.99,15.99,15.94,15.97,8800.0
2013-10-09 10:10:00,15.95,15.97,15.93,15.97,10800.0,15.95,15.97,15.93,15.97,10800.0
2013-10-09 10:20:00,15.97,16.04,15.97,16.01,10400.0,15.97,16.04,15.97,16.01,10400.0
2013-10-09 10:30:00,16.02,16.05,15.95,15.95,9200.0,16.02,16.05,15.95,15.95,9200.0
2013-10-09 10:40:00,15.94,15.97,15.92,15.96,12400.0,15.94,15.97,15.92,15.96,12400.0
2013-10-09 10:50:00,15.95,15.95,15.91,15.95,7600.0,15.95,15.95,15.91,15.95,7600.0
2013-10-09 11:00:00,15.92,15.95,15.89,15.93,13200.0,15.92,15.95,15.89,15.93,13200.0
2013-10-09 11:10:00,15.91,15.93,15.86,15.88,14000.0,15.91,15.93,15.86,15.88,14000.0
2013-10-09 11:20:00,15.89,15.94,15.87,15.94,10000.0,15.89,15.94,15.87,15.94,10000.0
2013-10-09 11:30:00,15.93,15.97,15.93,15.96,10400.0,15.93,15.97,15.93,15.96,10400.0
2013-10-09 11:40:00,15.95,16.01,15.94,16.01,8800.0,15.95,16.01,15.94,16.01,8800.0
2013-10-09 11:50:00,16.0,16.0,15.97,15.97,10800.0,16.0,16.0,15.97,15.97,10800.0
2013-10-09 12:00:00,15.98,16.02,15.97,15.99,10000.0,15.98,16.02,15.97,15.99,10000.0
2013-10-09 12:10:00,15.98,16.05,15.98,16.04,17200.0,15.98,16.05,15.98,16.04,17200.0
2013-10-09 12:20:00,16.02,16.03,15.98,15.98,9600.0,16.02,16.03,15.98,15.98,9600.0
2013-10-09 12:30:00,15.99,16.03,15.99,15.99,10000.0,15.99,16.03,15.99,15.99,10000.0
2013-10-09 12:40:00,15.98,15.98,15.92,15.92,11200.0,15.98,15.98,15.92,15.92,11200.0
2013-10-09 12:50:00,15.93,15.94,15.9,15.92,10800.0,15.93,15.94,15.9,15.92,10800.0
2013-10-09 13:00:00,15.92,15.96,15.9,15.95,7600.0,15.92,15.96,15.9,15.95,7600.0
2013-10-09 13:10:00,15.95,16.02,15.93,16.02,14400.0,15.95,16.02,15.93,16.02,14400.0
2013-10-09 13:20:00,16.03,16.08,16.03,16.05,19600.0,16.03,16.08,16.03,16.05,19600.0
2013-10-09 13:30:00,16.04,16.05,15.99,16.0,9200.0,16.04,16.05,15.99,16.0,9200.0
2013-10-09 13:40:00,15.99,15.99,15.95,15.95,4000.0,15.99,15.99,15.95,15.95,4000.0
2013-10-09 13:50:00,15.97,16.02,15.97,16.01,12000.0,15.97,16.02,15.97,16.01,12000.0
2013-10-09 14:00:00,16.01,16.02,15.97,15.99,12400.0,16.01,16.02,15.97,15.99,12400.0
2013-10-09 14:10:00,15.98,16.0,15.98,15.99,13600.0,15.98,16.0,15.98,15.99,13600.0
2013-10-09 14:20:00,16.0,16.03,15.96,16.01,21600.0,16.0,16.03,15.96,16.01,21600.0
2013-10-09 14:30:00,15.99,16.07,15.99,16.02,13600.0,15.99,16.07,15.99,16.02,13600.0
2013-10-09 14:40:00,16.0,16.02,15.97,15.99,16400.0,16.0,16.02,15.97,15.99,16400.0
2013-10-09 14:50:00,15.98,16.02,15.96,16.01,20400.0,15.98,16.02,15.96,16.01,20400.0
2013-10-09 15:00:00,16.01,16.01,15.97,15.99,14000.0,16.01,16.01,15.97,15.99,14000.0
2013-10-09 15:10:00,15.99,16.01,15.97,15.99,22400.0,15.99,16.01,15.97,15.99,22400.0
2013-10-09 15:20:00,15.99,16.02,15.99,16.01,41600.0,15.99,16.02,15.99,16.01,41600.0
2013-10-09 15:30:00,16.01,16.05,15.99,15.99,54000.0,16.01,16.05,15.99,15.99,54000.0
2013-10-09 15:40:00,15.97,16.02,15.96,15.97,94000.0,15.97,16.02,15.96,15.97,94000.0
2013-10-09 15:50:00,15.97,16.06,15.96,16.05,331600.0,15.97,16.06,15.96,16.05,331600.0
2013-10-10 09:30:00,16.21,16.38,16.06,16.3,20000.0,16.21,16.38,16.06,16.3,20000.0
2013-10-10 09:40:00,16.34,16.36,16.31,16.31,11200.0,16.34,16.36,16.31,16.31,11200.0
2013-10-10 09:50:00,16.29,16.37,16.29,16.35,58000.0,16.29,16.37,16.29,16.35,58000.0
2013-10-10 10:00:00,16.36,16.36,16.28,16.29,61600.0,16.36,16.36,16.28,16.29,61600.0
2013-10-10 10:10:00,16.3,16.3,16.28,16.28,5600.0,16.3,16.3,16.28,16.28,5600.0
2013-10-10 10:20:00,16.29,16.29,16.23,16.25,28800.0,16.29,16.29,16.23,16.25,28800.0
2013-10-10 10:30:00,16.23,16.27,16.23,16.27,55600.0,16.23,16.27,16.23,16.27,55600.0
2013-10-10 10:40:00,16.26,16.27,16.25,16.25,12800.0,16.26,16.27,16.25,16.25,12800.0
2013-10-10 10:50:00,16.25,16.29,16.24,16.28,52000.0,16.25,16.29,16.24,16.28,52000.0
2013-10-10 11:00:00,16.24,16.26,16.24,16.26,6000.0,16.24,16.26,16.24,16.26,6000.0
2013-10-10 11:10:00,16.26,16.26,16.23,16.25,12800.0,16.26,16.26,16.23,16.25,12800.0
2013-10-10 11:20:00,16.25,16.28,16.25,16.28,9200.0,16.25,16.28,16.25,16.28,9200.0
2013-10-10 11:30:00,16.26,16.35,16.22,16.35,17200.0,16.26,16.35,16.22,16.35,17200.0
2013-10-10 11:40:00,16.33,16.36,16.33,16.36,10000.0,16.33,16.36,16.33,16.36,10000.0
2013-10-10 11:50:00,16.36,16.36,16.32,16.33,19600.0,16.36,16.36,16.32,16.33,19600.0
2013-10-10 12:00:00,16.33,16.33,16.3,16.31,17200.0,16.33,16.33,16.3,16.31,17200.0
2013-10-10 12:10:00,16.3,16.33,16.3,16.33,16000.0,16.3,16.33,16.3,16.33,16000.0
2013-10-10 12:20:00,16.33,16.33,16.31,16.31,5600.0,16.33,16.33,16.31,16.31,5600.0
2013-10-10 12:30:00,16.31,16.34,16.31,16.32,16400.0,16.31,16.34,16.31,16.32,16400.0
2013-10-10 12:40:00,16.33,16.34,16.3,16.3,13600.0,16.33,16.34,16.3,16.3,13600.0
2013-10-10 12:50:00,16.3,16.32,16.3,16.32,11200.0,16.3,16.32,16.3,16.32,11200.0
2013-10-10 13:00:00,16.32,16.32,16.3,16.31,5600.0,16.32,16.32,16.3,16.31,5600.0
2013-10-10 13:10:00,16.32,16.35,16.3,16.35,7200.0,16.32,16.35,16.3,16.35,7200.0
2013-10-10 13:20:00,16.35,16.35,16.32,16.32,9200.0,16.35,16.35,16.32,16.32,9200.0
2013-10-10 13:30:00,16.34,16.35,16.33,16.33,6800.0,16.34,16.35,16.33,16.33,6800.0
2013-10-10 13:40:00,16.33,16.33,16.32,16.33,12400.0,16.33,16.33,16.32,16.33,12400.0
2013-10-10 13:50:00,16.33,16.33,16.31,16.32,6400.0,16.33,16.33,16.31,16.32,6400.0
2013-10-10 14:00:00,16.31,16.32,16.3,16.3,6000.0,16.31,16.32,16.3,16.3,6000.0
2013-10-10 14:10:00,16.31,16.33,16.31,16.32,9200.0,16.31,16.33,16.31,16.32,9200.0
2013-10-10 14:20:00,16.32,16.33,16.3,16.32,14000.0,16.32,16.33,16.3,16.32,14000.0
2013-10-10 14:30:00,16.32,16.36,16.3,16.33,107200.0,16.32,16.36,16.3,16.33,107200.0
2013-10-10 14:40:00,16.32,16.37,16.32,16.37,5600.0,16.32,16.37,16.32,16.37,5600.0
2013-10-10 14:50:00,16.37,16.39,16.36,16.38,11200.0,16.37,16.39,16.36,16.38,11200.0
2013-10-10 15:00:00,16.38,16.44,16.38,16.44,15600.0,16.38,16.44,16.38,16.44,15600.0
2013-10-10 15:10:00,16.45,16.46,16.42,16.43,11600.0,16.45,16.46,16.42,16.43,11600.0
2013-10-10 15:20:00,16.42,16.46,16.41,16.44,16400.0,16.42,16.46,16.41,16.44,16400.0
2013-10-10 15:30:00,16.45,16.45,16.4,16.42,24000.0,16.45,16.45,16.4,16.42,24000.0
2013-10-10 15:40:00,16.42,16.42,16.38,16.39,66000.0,16.42,16.42,16.38,16.39,66000.0
2013-10-10 15:50:00,16.39,16.44,16.38,16.43,274800.0,16.39,16.44,16.38,16.43,274800.0
2013-10-11 09:30:00,16.41,16.45,16.39,16.39,19600.0,16.41,16.45,16.39,16.39,19600.0
2013-10-11 09:40:00,16.35,16.5,16.35,16.47,12000.0,16.35,16.5,16.35,16.47,12000.0
2013-10-11 09:50:00,16.46,16.55,16.45,16.52,26800.0,16.46,16.55,16.45,16.52,26800.0
2013-10-11 10:00:00,16.55,16.55,16.5,16.5,20400.0,16.55,16.55,16.5,16.5,20400.0
2013-10-11 10:10:00,16.51,16.51,16.47,16.47,16800.0,16.51,16.51,16.47,16.47,16800.0
2013-10-11 10:20:00,16.47,16.52,16.46,16.52,11200.0,16.47,16.52,16.46,16.52,11200.0
2013-10-11 10:30:00,16.5,16.5,16.41,16.45,106000.0,16.5,16.5,16.41,16.45,106000.0
2013-10-11 10:40:00,16.44,16.45,16.43,16.43,8400.0,16.44,16.45,16.43,16.43,8400.0
2013-10-11 10:50:00,16.43,16.49,16.42,16.42,32400.0,16.43,16.49,16.42,16.42,32400.0
2013-10-11 11:00:00,16.43,16.48,16.42,16.47,43600.0,16.43,16.48,16.42,16.47,43600.0
2013-10-11 11:10:00,16.47,16.47,16.4,16.4,70000.0,16.47,16.47,16.4,16.4,70000.0
2013-10-11 11:20:00,16.41,16.45,16.4,16.41,16400.0,16.41,16.45,16.4,16.41,16400.0
2013-10-11 11:30:00,16.4,16.43,16.4,16.41,20800.0,16.4,16.43,16.4,16.41,20800.0
2013-10-11 11:40:00,16.42,16.43,16.41,16.42,20800.0,16.42,16.43,16.41,16.42,20800.0
2013-10-11 11:50:00,16.42,16.45,16.42,16.43,20400.0,16.42,16.45,16.42,16.43,20400.0
2013-10-11 12:00:00,16.45,16.48,16.44,16.47,27600.0,16.45,16.48,16.44,16.47,27600.0
2013-10-11 12:10:00,16.46,16.47,16.43,16.45,14800.0,16.46,16.47,16.43,16.45,14800.0
2013-10-11 12:20:00,16.46,16.48,16.44,16.44,22000.0,16.46,16.48,16.44,16.44,22000.0
2013-10-11 12:30:00,16.44,16.47,16.43,16.44,13600.0,16.44,16.47,16.43,16.44,13600.0
2013-10-11 12:40:00,16.46,16.5,16.45,16.5,23600.0,16.46,16.5,16.45,16.5,23600.0
2013-10-11 12:50:00,16.49,16.51,16.48,16.5,42400.0,16.49,16.51,16.48,16.5,42400.0
2013-10-11 13:00:00,16.52,16.55,16.49,16.54,16800.0,16.52,16.55,16.49,16.54,16800.0
2013-10-11 13:10:00,16.53,16.53,16.49,16.5,28000.0,16.53,16.53,16.49,16.5,28000.0
2013-10-11 13:20:00,16.49,16.52,16.46,16.5,33600.0,16.49,16.52,16.46,16.5,33600.0
2013-10-11 13:30:00,16.52,16.53,16.51,16.51,12000.0,16.52,16.53,16.51,16.51,12000.0
2013-10-11 13:40:00,16.51,16.53,16.5,16.52,5200.0,16.51,16.53,16.5,16.52,5200.0
2013-10-11 13:50:00,16.52,16.52,16.5,16.52,21200.0,16.52,16.52,16.5,16.52,21200.0
2013-10-11 14:00:00,16.52,16.54,16.5,16.5,19600.0,16.52,16.54,16.5,16.5,19600.0
2013-10-11 14:10:00,16.51,16.51,16.48,16.49,16400.0,16.51,16.51,16.48,16.49,16400.0
2013-10-11 14:20:00,16.49,16.5,16.46,16.47,33200.0,16.49,16.5,16.46,16.47,33200.0
2013-10-11 14:30:00,16.48,16.5,16.45,16.49,18000.0,16.48,16.5,16.45,16.49,18000.0
2013-10-11 14:40:00,16.48,16.49,16.46,16.48,16000.0,16.48,16.49,16.46,16.48,16000.0
2013-10-11 14:50:00,16.46,16.48,16.46,16.48,11600.0,16.46,16.48,16.46,16.48,11600.0
2013-10-11 15:00:00,16.49,16.49,16.45,16.48,18400.0,16.49,16.49,16.45,16.48,18400.0
2013-10-11 15:10:00,16.47,16.49,16.47,16.49,24400.0,16.47,16.49,16.47,16.49,24400.0
2013-10-11 15:20:00,16.49,16.52,16.47,16.51,20000.0,16.49,16.52,16.47,16.51,20000.0
2013-10-11 15:30:00,16.52,16.52,16.48,16.48,37600.0,16.52,16.52,16.48,16.48,37600.0
2013-10-11 15:40:00,16.48,16.5,16.46,16.46,41600.0,16.48,16.5,16.46,16.46,41600.0
2013-10-11 15:50:00,16.46,16.51,16.46,16.51,150800.0,16.46,16.51,16.46,16.51,150800.0
2013-10-14 09:30:00,16.37,16.43,16.35,16.35,28400.0,16.37,16.43,16.35,16.35,28400.0
2013-10-14 09:40:00,16.35,16.37,16.3,16.3,11200.0,16.35,16.37,16.3,16.3,11200.0
2013-10-14 09:50:00,16.29,16.34,16.27,16.34,56800.0,16.29,16.34,16.27,16.34,56800.0
2013-10-14 10:00:00,16.34,16.35,16.3,16.34,24000.0,16.34,16.35,16.3,16.34,24000.0
2013-10-14 10:10:00,16.35,16.38,16.33,16.35,14000.0,16.35,16.38,16.33,16.35,14000.0
2013-10-14 10:20:00,16.35,16.38,16.35,16.37,21200.0,16.35,16.38,16.35,16.37,21200.0
2013-10-14 10:30:00,16.38,16.38,16.36,16.37,4800.0,16.38,16.38,16.36,16.37,4800.0
2013-10-14 10:40:00,16.37,16.39,16.35,16.38,44000.0,16.37,16.39,16.35,16.38,44000.0
2013-10-14 10:50:00,16.37,16.37,16.33,16.36,8400.0,16.37,16.37,16.33,16.36,8400.0
2013-10-14 11:00:00,16.35,16.37,16.34,16.36,9200.0,16.35,16.37,16.34,16.36,9200.0
2013-10-14 11:10:00,16.36,16.39,16.35,16.36,11200.0,16.36,16.39,16.35,16.36,11200.0
2013-10-14 11:20:00,16.36,16.38,16.36,16.38,3600.0,16.36,16.38,16.36,16.38,3600.0
2013-10-14 11:30:00,16.38,16.43,16.38,16.43,16800.0,16.38,16.43,16.38,16.43,16800.0
2013-10-14 11:40:00,16.43,16.46,16.43,16.44,2800.0,16.43,16.46,16.43,16.44,2800.0
2013-10-14 11:50:00,16.44,16.46,16.43,16.46,7200.0,16.44,16.46,16.43,16.46,7200.0
2013-10-14 12:00:00,16.47,16.48,16.46,16.47,11200.0,16.47,16.48,16.46,16.47,11200.0
2013-10-14 12:10:00,16.46,16.47,16.43,16.45,16400.0,16.46,16.47,16.43,16.45,16400.0
2013-10-14 12:20:00,16.43,16.43,16.42,16.43,6400.0,16.43,16.43,16.42,16.43,6400.0
2013-10-14 12:30:00,16.42,16.43,16.41,16.43,3600.0,16.42,16.43,16.41,16.43,3600.0
2013-10-14 12:40:00,16.43,16.43,16.42,16.43,6800.0,16.43,16.43,16.42,16.43,6800.0
2013-10-14 12:50:00,16.45,16.45,16.43,16.45,4800.0,16.45,16.45,16.43,16.45,4800.0
2013-10-14 13:00:00,16.45,16.45,16.42,16.44,25600.0,16.45,16.45,16.42,16.44,25600.0
2013-10-14 13:10:00,16.44,16.48,16.43,16.47,19200.0,16.44,16.48,16.43,16.47,19200.0
2013-10-14 13:20:00,16.47,16.47,16.47,16.47,400.0,16.47,16.47,16.47,16.47,400.0
2013-10-14 13:30:00,16.48,16.5,16.48,16.49,13600.0,16.48,16.5,16.48,16.49,13600.0
2013-10-14 13:40:00,16.51,16.53,16.51,16.52,11600.0,16.51,16.53,16.51,16.52,11600.0
2013-10-14 13:50:00,16.52,16.53,16.5,16.51,20000.0,16.52,16.53,16.5,16.51,20000.0
2013-10-14 14:00:00,16.52,16.55,16.52,16.54,12800.0,16.52,16.55,16.52,16.54,12800.0
2013-10-14 14:10:00,16.53,16.57,16.53,16.56,18800.0,16.53,16.57,16.53,16.56,18800.0
2013-10-14 14:20:00,16.56,16.56,16.55,16.55,4800.0,16.56,16.56,16.55,16.55,4800.0
2013-10-14 14:30:00,16.56,16.57,16.55,16.56,15600.0,16.56,16.57,16.55,16.56,15600.0
2013-10-14 14:40:00,16.57,16.57,16.51,16.52,43200.0,16.57,16.57,16.51,16.52,43200.0
2013-10-14 14:50:00,16.5,16.51,16.46,16.47,22400.0,16.5,16.51,16.46,16.47,22400.0
2013-10-14 15:00:00,16.48,16.5,16.47,16.5,24800.0,16.48,16.5,16.47,16.5,24800.0
2013-10-14 15:10:00,16.5,16.51,16.48,16.48,19600.0,16.5,16.51,16.48,16.48,19600.0
2013-10-14 15:20:00,16.49,16.49,16.48,16.48,18400.0,16.49,16.49,16.48,16.48,18400.0
2013-10-14 15:30:00,16.48,16.49,16.45,16.46,37200.0,16.48,16.49,16.45,16.46,37200.0
2013-10-14 15:40:00,16.46,16.5,16.45,16.47,72800.0,16.46,16.5,16.45,16.47,72800.0
2013-10-14 15:50:00,16.48,16.51,16.46,16.51,174000.0,16.48,16.51,16.46,16.51,174000.0
2013-10-15 09:30:00,16.46,16.55,16.39,16.39,34000.0,16.46,16.55,16.39,16.39,34000.0
2013-10-15 09:40:00,16.4,16.43,16.37,16.43,49200.0,16.4,16.43,16.37,16.43,49200.0
2013-10-15 09:50:00,16.46,16.48,16.45,16.47,9600.0,16.46,16.48,16.45,16.47,9600.0
2013-10-15 10:00:00,16.45,16.47,16.43,16.47,24400.0,16.45,16.47,16.43,16.47,24400.0
2013-10-15 10:10:00,16.46,16.48,16.46,16.47,65200.0,16.46,16.48,16.46,16.47,65200.0
2013-10-15 10:20:00,16.47,16.51,16.45,16.49,164000.0,16.47,16.51,16.45,16.49,164000.0
2013-10-15 10:30:00,16.5,16.5,16.46,16.46,10400.0,16.5,16.5,16.46,16.46,10400.0
2013-10-15 10:40:00,16.46,16.49,16.42,16.45,40400.0,16.46,16.49,16.42,16.45,40400.0
2013-10-15 10:50:00,16.43,16.45,16.4,16.42,56000.0,16.43,16.45,16.4,16.42,56000.0
2013-10-15 11:00:00,16.43,16.45,16.4,16.4,33600.0,16.43,16.45,16.4,16.4,33600.0
2013-10-15 11:10:00,16.41,16.44,16.37,16.42,44800.0,16.41,16.44,16.37,16.42,44800.0
2013-10-15 11:20:00,16.41,16.49,16.41,16.43,15200.0,16.41,16.49,16.41,16.43,15200.0
2013-10-15 11:30:00,16.44,16.48,16.42,16.44,23600.0,16.44,16.48,16.42,16.44,23600.0
2013-10-15 11:40:00,16.44,16.44,16.42,16.42,13200.0,16.44,16.44,16.42,16.42,13200.0
2013-10-15 11:50:00,16.42,16.48,16.42,16.46,12000.0,16.42,16.48,16.42,16.46,12000.0
2013-10-15 12:00:00,16.45,16.47,16.43,16.46,18800.0,16.45,16.47,16.43,16.46,18800.0
2013-10-15 12:10:00,16.46,16.46,16.39,16.41,22800.0,16.46,16.46,16.39,16.41,22800.0
2013-10-15 12:20:00,16.4,16.47,16.4,16.46,17200.0,16.4,16.47,16.4,16.46,17200.0
2013-10-15 12:30:00,16.44,16.46,16.43,16.43,22800.0,16.44,16.46,16.43,16.43,22800.0
2013-10-15 12:40:00,16.43,16.47,16.43,16.47,10800.0,16.43,16.47,16.43,16.47,10800.0
2013-10-15 12:50:00,16.46,16.46,16.43,16.44,8000.0,16.46,16.46,16.43,16.44,8000.0
2013-10-15 13:00:00,16.44,16.47,16.43,16.46,40000.0,16.44,16.47,16.43,16.46,40000.0
2013-10-15 13:10:00,16.45,16.46,16.42,16.46,8800.0,16.45,16.46,16.42,16.46,8800.0
2013-10-15 13:20:00,16.44,16.44,16.41,16.41,4000.0,16.44,16.44,16.41,16.41,4000.0
2013-10-15 13:30:00,16.41,16.44,16.41,16.41,12400.0,16.41,16.44,16.41,16.41,12400.0
2013-10-15 13:40:00,16.41,16.43,16.4,16.42,9600.0,16.41,16.43,16.4,16.42,9600.0
2013-10-15 13:50:00,16.42,16.43,16.41,16.42,11600.0,16.42,16.43,16.41,16.42,11600.0
2013-10-15 14:00:00,16.42,16.43,16.42,16.42,2400.0,16.42,16.43,16.42,16.42,2400.0
2013-10-15 14:10:00,16.41,16.43,16.4,16.42,10000.0,16.41,16.43,16.4,16.42,10000.0
2013-10-15 14:20:00,16.42,16.43,16.37,16.37,4000.0,16.42,16.43,16.37,16.37,4000.0
2013-10-15 14:30:00,16.36,16.36,16.3,16.32,19600.0,16.36,16.36,16.3,16.32,19600.0
2013-10-15 14:40:00,16.32,16.33,16.28,16.3,9600.0,16.32,16.33,16.28,16.3,9600.0
2013-10-15 14:50:00,16.32,16.36,16.31,16.36,6400.0,16.32,16.36,16.31,16.36,6400.0
2013-10-15 15:00:00,16.36,16.41,16.35,16.41,22000.0,16.36,16.41,16.35,16.41,22000.0
2013-10-15 15:10:00,16.39,16.42,16.37,16.41,14000.0,16.39,16.42,16.37,16.41,14000.0
2013-10-15 15:20:00,16.42,16.43,16.37,16.42,10400.0,16.42,16.43,16.37,16.42,10400.0
2013-10-15 15:30:00,16.4,16.42,16.38,16.38,18400.0,16.4,16.42,16.38,16.38,18400.0
2013-10-15 15:40:00,16.39,16.4,16.35,16.36,60800.0,16.39,16.4,16.35,16.36,60800.0
2013-10-15 15:50:00,16.36,16.39,16.34,16.35,95200.0,16.36,16.39,16.34,16.35,95200.0
2013-10-16 09:30:00,16.5,16.54,16.43,16.51,36400.0,16.5,16.54,16.43,16.51,36400.0
2013-10-16 09:40:00,16.51,16.56,16.47,16.56,52400.0,16.51,16.56,16.47,16.56,52400.0
2013-10-16 09:50:00,16.55,16.68,16.54,16.66,116800.0,16.55,16.68,16.54,16.66,116800.0
2013-10-16 10:00:00,16.65,16.7,16.61,16.7,43200.0,16.65,16.7,16.61,16.7,43200.0
2013-10-16 10:10:00,16.68,16.69,16.63,16.65,36400.0,16.68,16.69,16.63,16.65,36400.0
2013-10-16 10:20:00,16.63,16.65,16.61,16.64,14800.0,16.63,16.65,16.61,16.64,14800.0
2013-10-16 10:30:00,16.63,16.64,16.62,16.63,7200.0,16.63,16.64,16.62,16.63,7200.0
2013-10-16 10:40:00,16.63,16.7,16.61,16.7,22000.0,16.63,16.7,16.61,16.7,22000.0
2013-10-16 10:50:00,16.69,16.7,16.66,16.7,18400.0,16.69,16.7,16.66,16.7,18400.0
2013-10-16 11:00:00,16.7,16.72,16.65,16.7,82400.0,16.7,16.72,16.65,16.7,82400.0
2013-10-16 11:10:00,16.68,16.73,16.67,16.68,97200.0,16.68,16.73,16.67,16.68,97200.0
2013-10-16 11:20:00,16.67,16.68,16.64,16.65,10400.0,16.67,16.68,16.64,16.65,10400.0
2013-10-16 11:30:00,16.65,16.66,16.64,16.66,11600.0,16.65,16.66,16.64,16.66,11600.0
2013-10-16 11:40:00,16.65,16.66,16.64,16.64,11200.0,16.65,16.66,16.64,16.64,11200.0
2013-10-16 11:50:00,16.65,16.67,16.64,16.66,20400.0,16.65,16.67,16.64,16.66,20400.0
2013-10-16 12:00:00,16.66,16.66,16.64,16.65,11600.0,16.66,16.66,16.64,16.65,11600.0
2013-10-16 12:10:00,16.65,16.65,16.63,16.65,20400.0,16.65,16.65,16.63,16.65,20400.0
2013-10-16 12:20:00,16.65,16.65,16.61,16.61,26400.0,16.65,16.65,16.61,16.61,26400.0
2013-10-16 12:30:00,16.62,16.63,16.61,16.61,13600.0,16.62,16.63,16.61,16.61,13600.0
2013-10-16 12:40:00,16.63,16.63,16.62,16.62,8400.0,16.63,16.63,16.62,16.62,8400.0
2013-10-16 12:50:00,16.61,16.61,16.57,16.57,11600.0,16.61,16.61,16.57,16.57,11600.0
2013-10-16 13:00:00,16.57,16.59,16.53,16.53,34400.0,16.57,16.59,16.53,16.53,34400.0
2013-10-16 13:10:00,16.54,16.58,16.53,16.58,13600.0,16.54,16.58,16.53,16.58,13600.0
2013-10-16 13:20:00,16.6,16.61,16.59,16.61,9600.0,16.6,16.61,16.59,16.61,9600.0
2013-10-16 13:30:00,16.61,16.63,16.61,16.62,17200.0,16.61,16.63,16.61,16.62,17200.0
2013-10-16 13:40:00,16.62,16.63,16.61,16.61,3600.0,16.62,16.63,16.61,16.61,3600.0
2013-10-16 13:50:00,16.6,16.6,16.58,16.58,10800.0,16.6,16.6,16.58,16.58,10800.0
2013-10-16 14:00:00,16.58,16.6,16.57,16.59,10800.0,16.58,16.6,16.57,16.59,10800.0
2013-10-16 14:10:00,16.59,16.61,16.57,16.58,8800.0,16.59,16.61,16.57,16.58,8800.0
2013-10-16 14:20:00,16.58,16.58,16.57,16.57,8000.0,16.58,16.58,16.57,16.57,8000.0
2013-10-16 14:30:00,16.56,16.57,16.54,16.54,12800.0,16.56,16.57,16.54,16.54,12800.0
2013-10-16 14:40:00,16.53,16.55,16.52,16.52,21200.0,16.53,16.55,16.52,16.52,21200.0
2013-10-16 14:50:00,16.53,16.57,16.53,16.55,19200.0,16.53,16.57,16.53,16.55,19200.0
2013-10-16 15:00:00,16.56,16.56,16.54,16.56,11600.0,16.56,16.56,16.54,16.56,11600.0
2013-10-16 15:10:00,16.55,16.57,16.55,16.56,18800.0,16.55,16.57,16.55,16.56,18800.0
2013-10-16 15:20:00,16.56,16.59,16.55,16.57,15600.0,16.56,16.59,16.55,16.57,15600.0
2013-10-16 15:30:00,16.56,16.57,16.54,16.57,19200.0,16.56,16.57,16.54,16.57,19200.0
2013-10-16 15:40:00,16.56,16.61,16.56,16.61,52000.0,16.56,16.61,16.56,16.61,52000.0
2013-10-16 15:50:00,16.6,16.61,16.59,16.6,52800.0,16.6,16.61,16.59,16.6,52800.0
2013-10-17 09:30:00,16.53,16.64,16.53,16.62,43600.0,16.53,16.64,16.53,16.62,43600.0
2013-10-17 09:40:00,16.62,16.62,16.4,16.4,30000.0,16.62,16.62,16.4,16.4,30000.0
2013-10-17 09:50:00,16.42,16.48,16.4,16.48,19200.0,16.42,16.48,16.4,16.48,19200.0
2013-10-17 10:00:00,16.47,16.47,16.44,16.44,10000.0,16.47,16.47,16.44,16.44,10000.0
2013-10-17 10:10:00,16.43,16.45,16.33,16.38,34000.0,16.43,16.45,16.33,16.38,34000.0
2013-10-17 10:20:00,16.41,16.43,16.32,16.33,176000.0,16.41,16.43,16.32,16.33,176000.0
2013-10-17 10:30:00,16.32,16.39,16.31,16.35,24400.0,16.32,16.39,16.31,16.35,24400.0
2013-10-17 10:40:00,16.36,16.36,16.32,16.35,16800.0,16.36,16.36,16.32,16.35,16800.0
2013-10-17 10:50:00,16.37,16.4,16.36,16.39,79600.0,16.37,16.4,16.36,16.39,79600.0
2013-10-17 11:00:00,16.38,16.38,16.37,16.38,80800.0,16.38,16.38,16.37,16.38,80800.0
2013-10-17 11:10:00,16.37,16.39,16.34,16.36,66000.0,16.37,16.39,16.34,16.36,66000.0
2013-10-17 11:20:00,16.36,16.42,16.33,16.4,12400.0,16.36,16.42,16.33,16.4,12400.0
2013-10-17 11:30:00,16.36,16.36,16.31,16.32,16400.0,16.36,16.36,16.31,16.32,16400.0
2013-10-17 11:40:00,16.33,16.39,16.33,16.36,17200.0,16.33,16.39,16.33,16.36,17200.0
2013-10-17 11:50:00,16.36,16.39,16.36,16.38,28400.0,16.36,16.39,16.36,16.38,28400.0
2013-10-17 12:00:00,16.38,16.38,16.31,16.31,16800.0,16.38,16.38,16.31,16.31,16800.0
2013-10-17 12:10:00,16.33,16.35,16.31,16.35,4000.0,16.33,16.35,16.31,16.35,4000.0
2013-10-17 12:20:00,16.34,16.35,16.33,16.33,22000.0,16.34,16.35,16.33,16.33,22000.0
2013-10-17 12:30:00,16.36,16.38,16.34,16.35,12800.0,16.36,16.38,16.34,16.35,12800.0
2013-10-17 12:40:00,16.35,16.38,16.34,16.38,8800.0,16.35,16.38,16.34,16.38,8800.0
2013-10-17 12:50:00,16.38,16.4,16.36,16.37,25600.0,16.38,16.4,16.36,16.37,25600.0
2013-10-17 13:00:00,16.37,16.41,16.37,16.41,8400.0,16.37,16.41,16.37,16.41,8400.0
2013-10-17 13:10:00,16.39,16.39,16.36,16.38,6400.0,16.39,16.39,16.36,16.38,6400.0
2013-10-17 13:20:00,16.39,16.4,16.37,16.38,56400.0,16.39,16.4,16.37,16.38,56400.0
2013-10-17 13:30:00,16.38,16.44,16.38,16.42,10000.0,16.38,16.44,16.38,16.42,10000.0
2013-10-17 13:40:00,16.44,16.45,16.43,16.43,6800.0,16.44,16.45,16.43,16.43,6800.0
2013-10-17 13:50:00,16.45,16.45,16.41,16.42,7600.0,16.45,16.45,16.41,16.42,7600.0
2013-10-17 14:00:00,16.42,16.44,16.42,16.43,26800.0,16.42,16.44,16.42,16.43,26800.0
2013-10-17 14:10:00,16.43,16.43,16.42,16.42,22000.0,16.43,16.43,16.42,16.42,22000.0
2013-10-17 14:20:00,16.41,16.43,16.39,16.4,30800.0,16.41,16.43,16.39,16.4,30800.0
2013-10-17 14:30:00,16.4,16.44,16.4,16.42,18000.0,16.4,16.44,16.4,16.42,18000.0
2013-10-17 14:40:00,16.41,16.42,16.4,16.4,9200.0,16.41,16.42,16.4,16.4,9200.0
2013-10-17 14:50:00,16.4,16.43,16.4,16.42,12400.0,16.4,16.43,16.4,16.42,12400.0
2013-10-17 15:00:00,16.42,16.45,16.41,16.45,15200.0,16.42,16.45,16.41,16.45,15200.0
2013-10-17 15:10:00,16.45,16.46,16.38,16.38,58400.0,16.45,16.46,16.38,16.38,58400.0
2013-10-17 15:20:00,16.39,16.4,16.35,16.38,42800.0,16.39,16.4,16.35,16.38,42800.0
2013-10-17 15:30:00,16.38,16.38,16.36,16.38,30400.0,16.38,16.38,16.36,16.38,30400.0
2013-10-17 15:40:00,16.38,16.42,16.37,16.38,191600.0,16.38,16.42,16.37,16.38,191600.0
2013-10-17 15:50:00,16.37,16.41,16.37,16.38,317600.0,16.37,16.41,16.37,16.38,317600.0
2013-10-18 09:30:00,16.49,16.49,16.39,16.41,196400.0,16.49,16.49,16.39,16.41,196400.0
2013-10-18 09:40:00,16.41,16.41,16.34,16.36,31200.0,16.41,16.41,16.34,16.36,31200.0
2013-10-18 09:50:00,16.38,16.43,16.36,16.39,39600.0,16.38,16.43,16.36,16.39,39600.0
2013-10-18 10:00:00,16.4,16.42,16.33,16.33,119600.0,16.4,16.42,16.33,16.33,119600.0
2013-10-18 10:10:00,16.33,16.37,16.31,16.31,104400.0,16.33,16.37,16.31,16.31,104400.0
2013-10-18 10:20:00,16.3,16.3,16.26,16.28,63200.0,16.3,16.3,16.26,16.28,63200.0
2013-10-18 10:30:00,16.29,16.32,16.27,16.3,56800.0,16.29,16.32,16.27,16.3,56800.0
2013-10-18 10:40:00,16.3,16.36,16.29,16.36,22000.0,16.3,16.36,16.29,16.36,22000.0
2013-10-18 10:50:00,16.35,16.37,16.3,16.3,24000.0,16.35,16.37,16.3,16.3,24000.0
2013-10-18 11:00:00,16.3,16.35,16.3,16.33,28400.0,16.3,16.35,16.3,16.33,28400.0
2013-10-18 11:10:00,16.34,16.35,16.32,16.33,24000.0,16.34,16.35,16.32,16.33,24000.0
2013-10-18 11:20:00,16.32,16.4,16.32,16.4,28800.0,16.32,16.4,16.32,16.4,28800.0
2013-10-18 11:30:00,16.4,16.4,16.37,16.38,67200.0,16.4,16.4,16.37,16.38,67200.0
2013-10-18 11:40:00,16.38,16.4,16.38,16.39,20000.0,16.38,16.4,16.38,16.39,20000.0
2013-10-18 11:50:00,16.38,16.4,16.33,16.34,29600.0,16.38,16.4,16.33,16.34,29600.0
2013-10-18 12:00:00,16.33,16.34,16.28,16.33,34000.0,16.33,16.34,16.28,16.33,34000.0
2013-10-18 12:10:00,16.32,16.32,16.22,16.22,21200.0,16.32,16.32,16.22,16.22,21200.0
2013-10-18 12:20:00,16.22,16.28,16.17,16.27,82800.0,16.22,16.28,16.17,16.27,82800.0
2013-10-18 12:30:00,16.28,16.31,16.27,16.3,47600.0,16.28,16.31,16.27,16.3,47600.0
2013-10-18 12:40:00,16.3,16.32,16.29,16.32,45200.0,16.3,16.32,16.29,16.32,45200.0
2013-10-18 12:50:00,16.32,16.35,16.31,16.33,33600.0,16.32,16.35,16.31,16.33,33600.0
2013-10-18 13:00:00,16.35,16.38,16.34,16.38,17600.0,16.35,16.38,16.34,16.38,17600.0
2013-10-18 13:10:00,16.38,16.4,16.37,16.38,13600.0,16.38,16.4,16.37,16.38,13600.0
2013-10-18 13:20:00,16.38,16.38,16.35,16.37,19600.0,16.38,16.38,16.35,16.37,19600.0
2013-10-18 13:30:00,16.35,16.39,16.35,16.38,19600.0,16.35,16.39,16.35,16.38,19600.0
2013-10-18 13:40:00,16.37,16.38,16.36,16.36,3200.0,16.37,16.38,16.36,16.36,3200.0
2013-10-18 13:50:00,16.38,16.41,16.36,16.4,13600.0,16.38,16.41,16.36,16.4,13600.0
2013-10-18 14:00:00,16.4,16.44,16.39,16.44,18400.0,16.4,16.44,16.39,16.44,18400.0
2013-10-18 14:10:00,16.43,16.46,16.42,16.46,21600.0,16.43,16.46,16.42,16.46,21600.0
2013-10-18 14:20:00,16.45,16.46,16.42,16.45,24400.0,16.45,16.46,16.42,16.45,24400.0
2013-10-18 14:30:00,16.44,16.48,16.44,16.44,44400.0,16.44,16.48,16.44,16.44,44400.0
2013-10-18 14:40:00,16.44,16.5,16.43,16.5,23200.0,16.44,16.5,16.43,16.5,23200.0
2013-10-18 14:50:00,16.5,16.5,16.48,16.5,30800.0,16.5,16.5,16.48,16.5,30800.0
2013-10-18 15:00:00,16.49,16.54,16.49,16.54,42000.0,16.49,16.54,16.49,16.54,42000.0
2013-10-18 15:10:00,16.52,16.62,16.52,16.62,45600.0,16.52,16.62,16.52,16.62,45600.0
2013-10-18 15:20:00,16.62,16.62,16.53,16.53,52800.0,16.62,16.62,16.53,16.53,52800.0
2013-10-18 15:30:00,16.54,16.56,16.5,16.52,50800.0,16.54,16.56,16.5,16.52,50800.0
2013-10-18 15:40:00,16.52,16.52,16.49,16.5,55600.0,16.52,16.52,16.49,16.5,55600.0
2013-10-18 15:50:00,16.5,16.56,16.49,16.52,156000.0,16.5,16.56,16.49,16.52,156000.0
2013-10-21 09:30:00,16.54,16.59,16.49,16.59,11600.0,16.54,16.59,16.49,16.59,11600.0
2013-10-21 09:40:00,16.56,16.58,16.44,16.58,68000.0,16.56,16.58,16.44,16.58,68000.0
2013-10-21 09:50:00,16.58,16.58,16.52,16.58,9200.0,16.58,16.58,16.52,16.58,9200.0
2013-10-21 10:00:00,16.6,16.62,16.6,16.61,18800.0,16.6,16.62,16.6,16.61,18800.0
2013-10-21 10:10:00,16.61,16.63,16.61,16.63,18000.0,16.61,16.63,16.61,16.63,18000.0
2013-10-21 10:20:00,16.64,16.65,16.6,16.64,32800.0,16.64,16.65,16.6,16.64,32800.0
2013-10-21 10:30:00,16.64,16.72,16.64,16.72,41200.0,16.64,16.72,16.64,16.72,41200.0
2013-10-21 10:40:00,16.72,16.76,16.7,16.76,29600.0,16.72,16.76,16.7,16.76,29600.0
2013-10-21 10:50:00,16.75,16.77,16.7,16.73,103600.0,16.75,16.77,16.7,16.73,103600.0
2013-10-21 11:00:00,16.72,16.74,16.7,16.71,79600.0,16.72,16.74,16.7,16.71,79600.0
2013-10-21 11:10:00,16.71,16.73,16.7,16.72,80800.0,16.71,16.73,16.7,16.72,80800.0
2013-10-21 11:20:00,16.71,16.73,16.71,16.73,48400.0,16.71,16.73,16.71,16.73,48400.0
2013-10-21 11:30:00,16.72,16.73,16.7,16.72,194400.0,16.72,16.73,16.7,16.72,194400.0
2013-10-21 11:40:00,16.72,16.73,16.71,16.72,96800.0,16.72,16.73,16.71,16.72,96800.0
2013-10-21 11:50:00,16.72,16.73,16.72,16.72,30000.0,16.72,16.73,16.72,16.72,30000.0
2013-10-21 12:00:00,16.72,16.73,16.71,16.72,34800.0,16.72,16.73,16.71,16.72,34800.0
2013-10-21 12:10:00,16.72,16.74,16.72,16.74,28400.0,16.72,16.74,16.72,16.74,28400.0
2013-10-21 12:20:00,16.74,16.74,16.73,16.74,39200.0,16.74,16.74,16.73,16.74,39200.0
2013-10-21 12:30:00,16.73,16.74,16.72,16.74,226800.0,16.73,16.74,16.72,16.74,226800.0
2013-10-21 12:40:00,16.74,16.74,16.72,16.72,54400.0,16.74,16.74,16.72,16.72,54400.0
2013-10-21 12:50:00,16.73,16.75,16.73,16.75,132400.0,16.73,16.75,16.73,16.75,132400.0
2013-10-21 13:00:00,16.75,16.75,16.73,16.73,24800.0,16.75,16.75,16.73,16.73,24800.0
2013-10-21 13:10:00,16.73,16.73,16.73,16.73,22000.0,16.73,16.73,16.73,16.73,22000.0
2013-10-21 13:20:00,16.72,16.73,16.71,16.73,20000.0,16.72,16.73,16.71,16.73,20000.0
2013-10-21 13:30:00,16.73,16.74,16.72,16.73,30000.0,16.73,16.74,16.72,16.73,30000.0
2013-10-21 13:40:00,16.71,16.72,16.69,16.71,87600.0,16.71,16.72,16.69,16.71,87600.0
2013-10-21 13:50:00,16.71,16.71,16.7,16.71,64400.0,16.71,16.71,16.7,16.71,64400.0
2013-10-21 14:00:00,16.71,16.72,16.7,16.72,97200.0,16.71,16.72,16.7,16.72,97200.0
2013-10-21 14:10:00,16.71,16.72,16.7,16.71,51600.0,16.71,16.72,16.7,16.71,51600.0
2013-10-21 14:20:00,16.7,16.75,16.7,16.73,104400.0,16.7,16.75,16.7,16.73,104400.0
2013-10-21 14:30:00,16.73,16.73,16.7,16.7,132800.0,16.73,16.73,16.7,16.7,132800.0
2013-10-21 14:40:00,16.7,16.71,16.66,16.66,40000.0,16.7,16.71,16.66,16.66,40000.0
2013-10-21 14:50:00,16.66,16.68,16.59,16.6,56400.0,16.66,16.68,16.59,16.6,56400.0
2013-10-21 15:00:00,16.6,16.63,16.58,16.58,69200.0,16.6,16.63,16.58,16.58,69200.0
2013-10-21 15:10:00,16.58,16.6,16.58,16.58,109200.0,16.58,16.6,16.58,16.58,109200.0
2013-10-21 15:20:00,16.57,16.58,16.56,16.56,107600.0,16.57,16.58,16.56,16.56,107600.0
2013-10-21 15:30:00,16.56,16.66,16.55,16.59,178800.0,16.56,16.66,16.55,16.59,178800.0
2013-10-21 15:40:00,16.59,16.63,16.54,16.54,152800.0,16.59,16.63,16.54,16.54,152800.0
2013-10-21 15:50:00,16.54,16.58,16.52,16.53,400800.0,16.54,16.58,16.52,16.53,400800.0
2013-10-22 09:30:00,16.88,16.96,16.57,16.65,292400.0,16.88,16.96,16.57,16.65,292400.0
2013-10-22 09:40:00,16.64,16.65,16.25,16.48,226400.0,16.64,16.65,16.25,16.48,226400.0
2013-10-22 09:50:00,16.48,16.61,16.47,16.56,201200.0,16.48,16.61,16.47,16.56,201200.0
2013-10-22 10:00:00,16.56,16.75,16.56,16.64,114800.0,16.56,16.75,16.56,16.64,114800.0
2013-10-22 10:10:00,16.66,16.73,16.64,16.72,88800.0,16.66,16.73,16.64,16.72,88800.0
2013-10-22 10:20:00,16.7,16.76,16.69,16.73,128000.0,16.7,16.76,16.69,16.73,128000.0
2013-10-22 10:30:00,16.73,16.84,16.7,16.81,38800.0,16.73,16.84,16.7,16.81,38800.0
2013-10-22 10:40:00,16.81,16.81,16.69,16.7,48800.0,16.81,16.81,16.69,16.7,48800.0
2013-10-22 10:50:00,16.71,16.73,16.68,16.71,80000.0,16.71,16.73,16.68,16.71,80000.0
2013-10-22 11:00:00,16.7,16.71,16.65,16.67,270400.0,16.7,16.71,16.65,16.67,270400.0
2013-10-22 11:10:00,16.68,16.78,16.67,16.78,53600.0,16.68,16.78,16.67,16.78,53600.0
2013-10-22 11:20:00,16.82,16.86,16.73,16.74,75200.0,16.82,16.86,16.73,16.74,75200.0
2013-10-22 11:30:00,16.74,16.75,16.7,16.74,49600.0,16.74,16.75,16.7,16.74,49600.0
2013-10-22 11:40:00,16.74,16.74,16.71,16.72,44000.0,16.74,16.74,16.71,16.72,44000.0
2013-10-22 11:50:00,16.72,16.73,16.7,16.7,48400.0,16.72,16.73,16.7,16.7,48400.0
2013-10-22 12:00:00,16.7,16.7,16.63,16.66,81200.0,16.7,16.7,16.63,16.66,81200.0
2013-10-22 12:10:00,16.68,16.71,16.65,16.65,34400.0,16.68,16.71,16.65,16.65,34400.0
2013-10-22 12:20:00,16.67,16.75,16.67,16.68,25200.0,16.67,16.75,16.67,16.68,25200.0
2013-10-22 12:30:00,16.66,16.68,16.66,16.68,11200.0,16.66,16.68,16.66,16.68,11200.0
2013-10-22 12:40:00,16.65,16.66,16.52,16.53,22000.0,16.65,16.66,16.52,16.53,22000.0
2013-10-22 12:50:00,16.54,16.61,16.54,16.6,8800.0,16.54,16.61,16.54,16.6,8800.0
2013-10-22 13:00:00,16.59,16.65,16.56,16.62,19200.0,16.59,16.65,16.56,16.62,19200.0
2013-10-22 13:10:00,16.6,16.63,16.6,16.63,27200.0,16.6,16.63,16.6,16.63,27200.0
2013-10-22 13:20:00,16.62,16.65,16.6,16.63,15200.0,16.62,16.65,16.6,16.63,15200.0
2013-10-22 13:30:00,16.63,16.66,16.6,16.65,15600.0,16.63,16.66,16.6,16.65,15600.0
2013-10-22 13:40:00,16.66,16.68,16.66,16.66,14400.0,16.66,16.68,16.66,16.66,14400.0
2013-10-22 13:50:00,16.67,16.69,16.65,16.65,22400.0,16.67,16.69,16.65,16.65,22400.0
2013-10-22 14:00:00,16.64,16.67,16.59,16.59,21200.0,16.64,16.67,16.59,16.59,21200.0
2013-10-22 14:10:00,16.6,16.65,16.59,16.6,32400.0,16.6,16.65,16.59,16.6,32400.0
2013-10-22 14:20:00,16.59,16.61,16.52,16.56,21200.0,16.59,16.61,16.52,16.56,21200.0
2013-10-22 14:30:00,16.54,16.55,16.53,16.54,31200.0,16.54,16.55,16.53,16.54,31200.0
2013-10-22 14:40:00,16.54,16.55,16.54,16.54,29200.0,16.54,16.55,16.54,16.54,29200.0
2013-10-22 14:50:00,16.54,16.55,16.5,16.52,42000.0,16.54,16.55,16.5,16.52,42000.0
2013-10-22 15:00:00,16.5,16.51,16.49,16.49,49600.0,16.5,16.51,16.49,16.49,49600.0
2013-10-22 15:10:00,16.5,16.51,16.45,16.46,62800.0,16.5,16.51,16.45,16.46,62800.0
2013-10-22 15:20:00,16.46,16.59,16.46,16.57,114800.0,16.46,16.59,16.46,16.57,114800.0
2013-10-22 15:30:00,16.57,16.57,16.46,16.48,79200.0,16.57,16.57,16.46,16.48,79200.0
2013-10-22 15:40:00,16.49,16.53,16.46,16.48,100400.0,16.49,16.53,16.46,16.48,100400.0
2013-10-22 15:50:00,16.48,16.51,16.42,16.48,292800.0,16.48,16.51,16.42,16.48,292800.0
2013-10-23 09:30:00,16.25,16.26,15.4,15.48,306800.0,16.25,16.26,15.4,15.48,306800.0
2013-10-23 09:40:00,15.48,15.78,15.46,15.63,213200.0,15.48,15.78,15.46,15.63,213200.0
2013-10-23 09:50:00,15.65,15.75,15.54,15.59,115200.0,15.65,15.75,15.54,15.59,115200.0
2013-10-23 10:00:00,15.59,15.74,15.56,15.73,46800.0,15.59,15.74,15.56,15.73,46800.0
2013-10-23 10:10:00,15.73,15.79,15.56,15.79,179600.0,15.73,15.79,15.56,15.79,179600.0
2013-10-23 10:20:00,15.8,15.8,15.58,15.61,128000.0,15.8,15.8,15.58,15.61,128000.0
2013-10-23 10:30:00,15.62,15.67,15.56,15.59,99600.0,15.62,15.67,15.56,15.59,99600.0
2013-10-23 10:40:00,15.59,15.68,15.58,15.68,210800.0,15.59,15.68,15.58,15.68,210800.0
2013-10-23 10:50:00,15.68,15.77,15.65,15.74,161200.0,15.68,15.77,15.65,15.74,161200.0
2013-10-23 11:00:00,15.75,15.78,15.74,15.77,132000.0,15.75,15.78,15.74,15.77,132000.0
2013-10-23 11:10:00,15.79,15.85,15.78,15.85,56800.0,15.79,15.85,15.78,15.85,56800.0
2013-10-23 11:20:00,15.86,15.89,15.81,15.85,53600.0,15.86,15.89,15.81,15.85,53600.0
2013-10-23 11:30:00,15.86,15.88,15.85,15.86,123200.0,15.86,15.88,15.85,15.86,123200.0
2013-10-23 11:40:00,15.85,15.91,15.85,15.9,48400.0,15.85,15.91,15.85,15.9,48400.0
2013-10-23 11:50:00,15.91,15.95,15.88,15.95,56800.0,15.91,15.95,15.88,15.95,56800.0
2013-10-23 12:00:00,15.95,15.96,15.93,15.95,108000.0,15.95,15.96,15.93,15.95,108000.0
2013-10-23 12:10:00,15.96,15.98,15.93,15.93,38400.0,15.96,15.98,15.93,15.93,38400.0
2013-10-23 12:20:00,15.92,15.93,15.9,15.9,23200.0,15.92,15.93,15.9,15.9,23200.0
2013-10-23 12:30:00,15.89,15.94,15.89,15.93,21200.0,15.89,15.94,15.89,15.93,21200.0
2013-10-23 12:40:00,15.93,15.93,15.91,15.93,32400.0,15.93,15.93,15.91,15.93,32400.0
2013-10-23 12:50:00,15.93,15.94,15.92,15.93,31600.0,15.93,15.94,15.92,15.93,31600.0
2013-10-23 13:00:00,15.92,15.92,15.88,15.89,44000.0,15.92,15.92,15.88,15.89,44000.0
2013-10-23 13:10:00,15.88,15.92,15.88,15.91,15200.0,15.88,15.92,15.88,15.91,15200.0
2013-10-23 13:20:00,15.91,15.91,15.88,15.9,35200.0,15.91,15.91,15.88,15.9,35200.0
2013-10-23 13:30:00,15.9,15.9,15.88,15.88,23600.0,15.9,15.9,15.88,15.88,23600.0
2013-10-23 13:40:00,15.88,15.89,15.87,15.89,44400.0,15.88,15.89,15.87,15.89,44400.0
2013-10-23 13:50:00,15.89,15.93,15.89,15.92,33600.0,15.89,15.93,15.89,15.92,33600.0
2013-10-23 14:00:00,15.92,15.93,15.9,15.9,31600.0,15.92,15.93,15.9,15.9,31600.0
2013-10-23 14:10:00,15.9,15.93,15.9,15.92,30000.0,15.9,15.93,15.9,15.92,30000.0
2013-10-23 14:20:00,15.92,15.95,15.91,15.95,48800.0,15.92,15.95,15.91,15.95,48800.0
2013-10-23 14:30:00,15.95,15.96,15.9,15.9,28400.0,15.95,15.96,15.9,15.9,28400.0
2013-10-23 14:40:00,15.9,15.91,15.89,15.89,47600.0,15.9,15.91,15.89,15.89,47600.0
2013-10-23 14:50:00,15.89,15.9,15.87,15.88,45200.0,15.89,15.9,15.87,15.88,45200.0
2013-10-23 15:00:00,15.88,15.9,15.87,15.88,56800.0,15.88,15.9,15.87,15.88,56800.0
2013-10-23 15:10:00,15.88,15.88,15.87,15.88,72800.0,15.88,15.88,15.87,15.88,72800.0
2013-10-23 15:20:00,15.88,15.88,15.87,15.87,82400.0,15.88,15.88,15.87,15.87,82400.0
2013-10-23 15:30:00,15.87,15.87,15.85,15.86,87200.0,15.87,15.87,15.85,15.86,87200.0
2013-10-23 15:40:00,15.86,15.86,15.84,15.84,94800.0,15.86,15.86,15.84,15.84,94800.0
2013-10-23 15:50:00,15.84,15.85,15.83,15.84,223600.0,15.84,15.85,15.83,15.84,223600.0
2013-10-24 09:30:00,15.83,15.95,15.81,15.82,23200.0,15.83,15.95,15.81,15.82,23200.0
2013-10-24 09:40:00,15.82,15.82,15.76,15.77,20000.0,15.82,15.82,15.76,15.77,20000.0
2013-10-24 09:50:00,15.77,15.82,15.74,15.77,34400.0,15.77,15.82,15.74,15.77,34400.0
2013-10-24 10:00:00,15.77,15.77,15.61,15.62,100400.0,15.77,15.77,15.61,15.62,100400.0
2013-10-24 10:10:00,15.62,15.65,15.55,15.56,74800.0,15.62,15.65,15.55,15.56,74800.0
2013-10-24 10:20:00,15.56,15.56,15.4,15.45,119600.0,15.56,15.56,15.4,15.45,119600.0
2013-10-24 10:30:00,15.47,15.5,15.45,15.47,52400.0,15.47,15.5,15.45,15.47,52400.0
2013-10-24 10:40:00,15.48,15.48,15.43,15.43,30400.0,15.48,15.48,15.43,15.43,30400.0
2013-10-24 10:50:00,15.44,15.44,15.33,15.39,76000.0,15.44,15.44,15.33,15.39,76000.0
2013-10-24 11:00:00,15.4,15.4,15.2,15.23,266800.0,15.4,15.4,15.2,15.23,266800.0
2013-10-24 11:10:00,15.22,15.27,15.16,15.21,294000.0,15.22,15.27,15.16,15.21,294000.0
2013-10-24 11:20:00,15.22,15.33,15.21,15.28,120800.0,15.22,15.33,15.21,15.28,120800.0
2013-10-24 11:30:00,15.28,15.29,15.26,15.28,186400.0,15.28,15.29,15.26,15.28,186400.0
2013-10-24 11:40:00,15.27,15.29,15.27,15.28,122400.0,15.27,15.29,15.27,15.28,122400.0
2013-10-24 11:50:00,15.28,15.33,15.27,15.3,45600.0,15.28,15.33,15.27,15.3,45600.0
2013-10-24 12:00:00,15.3,15.35,15.3,15.33,50400.0,15.3,15.35,15.3,15.33,50400.0
2013-10-24 12:10:00,15.34,15.34,15.3,15.31,56800.0,15.34,15.34,15.3,15.31,56800.0
2013-10-24 12:20:00,15.31,15.32,15.27,15.28,49600.0,15.31,15.32,15.27,15.28,49600.0
2013-10-24 12:30:00,15.27,15.29,15.2,15.27,78000.0,15.27,15.29,15.2,15.27,78000.0
2013-10-24 12:40:00,15.27,15.33,15.26,15.3,58800.0,15.27,15.33,15.26,15.3,58800.0
2013-10-24 12:50:00,15.3,15.31,15.29,15.29,54400.0,15.3,15.31,15.29,15.29,54400.0
2013-10-24 13:00:00,15.3,15.31,15.26,15.28,74800.0,15.3,15.31,15.26,15.28,74800.0
2013-10-24 13:10:00,15.28,15.29,15.26,15.29,46400.0,15.28,15.29,15.26,15.29,46400.0
2013-10-24 13:20:00,15.3,15.3,15.27,15.28,50400.0,15.3,15.3,15.27,15.28,50400.0
2013-10-24 13:30:00,15.28,15.28,15.2,15.23,97600.0,15.28,15.28,15.2,15.23,97600.0
2013-10-24 13:40:00,15.24,15.27,15.24,15.26,61200.0,15.24,15.27,15.24,15.26,61200.0
2013-10-24 13:50:00,15.26,15.26,15.24,15.25,40800.0,15.26,15.26,15.24,15.25,40800.0
2013-10-24 14:00:00,15.25,15.26,15.23,15.24,67600.0,15.25,15.26,15.23,15.24,67600.0
2013-10-24 14:10:00,15.23,15.23,15.21,15.23,31200.0,15.23,15.23,15.21,15.23,31200.0
2013-10-24 14:20:00,15.23,15.23,15.21,15.22,59200.0,15.23,15.23,15.21,15.22,59200.0
2013-10-24 14:30:00,15.22,15.22,15.21,15.22,37200.0,15.22,15.22,15.21,15.22,37200.0
2013-10-24 14:40:00,15.22,15.22,15.2,15.21,101600.0,15.22,15.22,15.2,15.21,101600.0
2013-10-24 14:50:00,15.21,15.22,15.2,15.21,71200.0,15.21,15.22,15.2,15.21,71200.0
2013-10-24 15:00:00,15.22,15.22,15.2,15.2,62400.0,15.22,15.22,15.2,15.2,62400.0
2013-10-24 15:10:00,15.2,15.2,15.17,15.18,101200.0,15.2,15.2,15.17,15.18,101200.0
2013-10-24 15:20:00,15.18,15.18,15.16,15.16,60000.0,15.18,15.18,15.16,15.16,60000.0
2013-10-24 15:30:00,15.16,15.16,15.05,15.05,268800.0,15.16,15.16,15.05,15.05,268800.0
2013-10-24 15:40:00,15.05,15.06,15.02,15.03,265200.0,15.05,15.06,15.02,15.03,265200.0
2013-10-24 15:50:00,15.02,15.06,15.02,15.02,462800.0,15.02,15.06,15.02,15.02,462800.0
2013-10-25 09:30:00,15.08,15.09,15.0,15.08,58800.0,15.08,15.09,15.0,15.08,58800.0
2013-10-25 09:40:00,15.08,15.14,15.04,15.06,63600.0,15.08,15.14,15.04,15.06,63600.0
2013-10-25 09:50:00,15.07,15.12,15.01,15.02,44400.0,15.07,15.12,15.01,15.02,44400.0
2013-10-25 10:00:00,15.02,15.02,14.92,14.92,96800.0,15.02,15.02,14.92,14.92,96800.0
2013-10-25 10:10:00,14.93,14.94,14.85,14.89,161600.0,14.93,14.94,14.85,14.89,161600.0
2013-10-25 10:20:00,14.88,14.88,14.79,14.79,137600.0,14.88,14.88,14.79,14.79,137600.0
2013-10-25 10:30:00,14.78,14.8,14.74,14.8,103600.0,14.78,14.8,14.74,14.8,103600.0
2013-10-25 10:40:00,14.8,14.8,14.7,14.75,135200.0,14.8,14.8,14.7,14.75,135200.0
2013-10-25 10:50:00,14.75,14.78,14.75,14.77,49600.0,14.75,14.78,14.75,14.77,49600.0
2013-10-25 11:00:00,14.78,14.84,14.75,14.75,56400.0,14.78,14.84,14.75,14.75,56400.0
2013-10-25 11:10:00,14.75,14.75,14.64,14.67,216400.0,14.75,14.75,14.64,14.67,216400.0
2013-10-25 11:20:00,14.67,14.68,14.63,14.66,94000.0,14.67,14.68,14.63,14.66,94000.0
2013-10-25 11:30:00,14.67,14.67,14.65,14.66,102400.0,14.67,14.67,14.65,14.66,102400.0
2013-10-25 11:40:00,14.66,14.68,14.65,14.65,122400.0,14.66,14.68,14.65,14.65,122400.0
2013-10-25 11:50:00,14.65,14.72,14.65,14.72,239600.0,14.65,14.72,14.65,14.72,239600.0
2013-10-25 12:00:00,14.72,14.74,14.7,14.7,52400.0,14.72,14.74,14.7,14.7,52400.0
2013-10-25 12:10:00,14.71,14.71,14.69,14.7,174800.0,14.71,14.71,14.69,14.7,174800.0
2013-10-25 12:20:00,14.7,14.72,14.7,14.72,67600.0,14.7,14.72,14.7,14.72,67600.0
2013-10-25 12:30:00,14.72,14.72,14.69,14.72,245200.0,14.72,14.72,14.69,14.72,245200.0
2013-10-25 12:40:00,14.72,14.75,14.71,14.75,52000.0,14.72,14.75,14.71,14.75,52000.0
2013-10-25 12:50:00,14.75,14.75,14.73,14.74,25200.0,14.75,14.75,14.73,14.74,25200.0
2013-10-25 13:00:00,14.74,14.75,14.73,14.73,45200.0,14.74,14.75,14.73,14.73,45200.0
2013-10-25 13:10:00,14.74,14.75,14.72,14.72,62800.0,14.74,14.75,14.72,14.72,62800.0
2013-10-25 13:20:00,14.72,14.75,14.7,14.74,55600.0,14.72,14.75,14.7,14.74,55600.0
2013-10-25 13:30:00,14.74,14.75,14.72,14.72,38400.0,14.74,14.75,14.72,14.72,38400.0
2013-10-25 13:40:00,14.72,14.74,14.72,14.74,71600.0,14.72,14.74,14.72,14.74,71600.0
2013-10-25 13:50:00,14.74,14.78,14.72,14.78,170000.0,14.74,14.78,14.72,14.78,170000.0
2013-10-25 14:00:00,14.77,14.78,14.74,14.76,89200.0,14.77,14.78,14.74,14.76,89200.0
2013-10-25 14:10:00,14.75,14.76,14.75,14.76,78800.0,14.75,14.76,14.75,14.76,78800.0
2013-10-25 14:20:00,14.76,14.78,14.75,14.76,82800.0,14.76,14.78,14.75,14.76,82800.0
2013-10-25 14:30:00,14.76,14.77,14.73,14.76,32400.0,14.76,14.77,14.73,14.76,32400.0
2013-10-25 14:40:00,14.76,14.76,14.74,14.74,145600.0,14.76,14.76,14.74,14.74,145600.0
2013-10-25 14:50:00,14.74,14.76,14.74,14.76,124000.0,14.74,14.76,14.74,14.76,124000.0
2013-10-25 15:00:00,14.76,14.78,14.75,14.78,166800.0,14.76,14.78,14.75,14.78,166800.0
2013-10-25 15:10:00,14.78,14.83,14.78,14.82,152000.0,14.78,14.83,14.78,14.82,152000.0
2013-10-25 15:20:00,14.83,14.84,14.79,14.79,110000.0,14.83,14.84,14.79,14.79,110000.0
2013-10-25 15:30:00,14.79,14.79,14.74,14.75,105200.0,14.79,14.79,14.74,14.75,105200.0
2013-10-25 15:40:00,14.75,14.76,14.74,14.76,187600.0,14.75,14.76,14.74,14.76,187600.0
2013-10-25 15:50:00,14.76,14.77,14.72,14.76,388800.0,14.76,14.77,14.72,14.76,388800.0
2013-10-28 09:30:00,14.76,14.87,14.71,14.71,84800.0,14.76,14.87,14.71,14.71,84800.0
2013-10-28 09:40:00,14.72,14.77,14.67,14.7,90800.0,14.72,14.77,14.67,14.7,90800.0
2013-10-28 09:50:00,14.7,14.7,14.63,14.67,81600.0,14.7,14.7,14.63,14.67,81600.0
2013-10-28 10:00:00,14.68,14.74,14.67,14.69,381200.0,14.68,14.74,14.67,14.69,381200.0
2013-10-28 10:10:00,14.69,14.76,14.68,14.73,174800.0,14.69,14.76,14.68,14.73,174800.0
2013-10-28 10:20:00,14.74,14.78,14.7,14.76,134800.0,14.74,14.78,14.7,14.76,134800.0
2013-10-28 10:30:00,14.78,14.8,14.75,14.79,46800.0,14.78,14.8,14.75,14.79,46800.0
2013-10-28 10:40:00,14.78,14.8,14.76,14.8,17200.0,14.78,14.8,14.76,14.8,17200.0
2013-10-28 10:50:00,14.79,14.79,14.73,14.75,62000.0,14.79,14.79,14.73,14.75,62000.0
2013-10-28 11:00:00,14.75,14.79,14.75,14.78,106000.0,14.75,14.79,14.75,14.78,106000.0
2013-10-28 11:10:00,14.79,14.81,14.77,14.77,37200.0,14.79,14.81,14.77,14.77,37200.0
2013-10-28 11:20:00,14.77,14.8,14.75,14.79,56000.0,14.77,14.8,14.75,14.79,56000.0
2013-10-28 11:30:00,14.79,14.79,14.75,14.78,45600.0,14.79,14.79,14.75,14.78,45600.0
2013-10-28 11:40:00,14.78,14.78,14.75,14.77,29200.0,14.78,14.78,14.75,14.77,29200.0
2013-10-28 11:50:00,14.76,14.77,14.75,14.76,38000.0,14.76,14.77,14.75,14.76,38000.0
2013-10-28 12:00:00,14.76,14.77,14.75,14.76,32400.0,14.76,14.77,14.75,14.76,32400.0
2013-10-28 12:10:00,14.77,14.81,14.77,14.8,175200.0,14.77,14.81,14.77,14.8,175200.0
2013-10-28 12:20:00,14.8,14.83,14.78,14.78,50800.0,14.8,14.83,14.78,14.78,50800.0
2013-10-28 12:30:00,14.78,14.78,14.76,14.78,16400.0,14.78,14.78,14.76,14.78,16400.0
2013-10-28 12:40:00,14.78,14.79,14.78,14.79,17600.0,14.78,14.79,14.78,14.79,17600.0
2013-10-28 12:50:00,14.79,14.79,14.77,14.79,22000.0,14.79,14.79,14.77,14.79,22000.0
2013-10-28 13:00:00,14.79,14.84,14.78,14.84,176800.0,14.79,14.84,14.78,14.84,176800.0
2013-10-28 13:10:00,14.82,14.82,14.8,14.8,52000.0,14.82,14.82,14.8,14.8,52000.0
2013-10-28 13:20:00,14.8,14.81,14.79,14.81,62800.0,14.8,14.81,14.79,14.81,62800.0
2013-10-28 13:30:00,14.81,14.81,14.79,14.79,84800.0,14.81,14.81,14.79,14.79,84800.0
2013-10-28 13:40:00,14.78,14.8,14.78,14.78,14800.0,14.78,14.8,14.78,14.78,14800.0
2013-10-28 13:50:00,14.78,14.8,14.78,14.79,40800.0,14.78,14.8,14.78,14.79,40800.0
2013-10-28 14:00:00,14.79,14.81,14.78,14.78,30400.0,14.79,14.81,14.78,14.78,30400.0
2013-10-28 14:10:00,14.78,14.8,14.77,14.78,92400.0,14.78,14.8,14.77,14.78,92400.0
2013-10-28 14:20:00,14.77,14.79,14.77,14.78,83200.0,14.77,14.79,14.77,14.78,83200.0
2013-10-28 14:30:00,14.77,14.78,14.74,14.74,48000.0,14.77,14.78,14.74,14.74,48000.0
2013-10-28 14:40:00,14.74,14.75,14.74,14.74,27600.0,14.74,14.75,14.74,14.74,27600.0
2013-10-28 14:50:00,14.74,14.76,14.73,14.75,74000.0,14.74,14.76,14.73,14.75,74000.0
2013-10-28 15:00:00,14.74,14.74,14.71,14.71,59200.0,14.74,14.74,14.71,14.71,59200.0
2013-10-28 15:10:00,14.71,14.72,14.69,14.7,60400.0,14.71,14.72,14.69,14.7,60400.0
2013-10-28 15:20:00,14.7,14.74,14.7,14.72,74000.0,14.7,14.74,14.7,14.72,74000.0
2013-10-28 15:30:00,14.72,14.75,14.72,14.73,58400.0,14.72,14.75,14.72,14.73,58400.0
2013-10-28 15:40:00,14.74,14.76,14.72,14.72,104400.0,14.74,14.76,14.72,14.72,104400.0
2013-10-28 15:50:00,14.73,14.75,14.73,14.74,191200.0,14.73,14.75,14.73,14.74,191200.0
2013-10-29 09:30:00,14.74,14.81,14.74,14.76,27200.0,14.74,14.81,14.74,14.76,27200.0
2013-10-29 09:40:00,14.74,14.77,14.68,14.69,58000.0,14.74,14.77,14.68,14.69,58000.0
2013-10-29 09:50:00,14.7,14.7,14.65,14.69,54800.0,14.7,14.7,14.65,14.69,54800.0
2013-10-29 10:00:00,14.68,14.69,14.63,14.68,19600.0,14.68,14.69,14.63,14.68,19600.0
2013-10-29 10:10:00,14.67,14.7,14.64,14.69,20800.0,14.67,14.7,14.64,14.69,20800.0
2013-10-29 10:20:00,14.7,14.7,14.64,14.65,31600.0,14.7,14.7,14.64,14.65,31600.0
2013-10-29 10:30:00,14.65,14.68,14.63,14.63,35200.0,14.65,14.68,14.63,14.63,35200.0
2013-10-29 10:40:00,14.63,14.64,14.59,14.59,28400.0,14.63,14.64,14.59,14.59,28400.0
2013-10-29 10:50:00,14.59,14.6,14.56,14.58,45200.0,14.59,14.6,14.56,14.58,45200.0
2013-10-29 11:00:00,14.59,14.66,14.59,14.65,12800.0,14.59,14.66,14.59,14.65,12800.0
2013-10-29 11:10:00,14.65,14.67,14.64,14.65,333200.0,14.65,14.67,14.64,14.65,333200.0
2013-10-29 11:20:00,14.64,14.68,14.63,14.68,26800.0,14.64,14.68,14.63,14.68,26800.0
2013-10-29 11:30:00,14.66,14.67,14.62,14.63,51600.0,14.66,14.67,14.62,14.63,51600.0
2013-10-29 11:40:00,14.63,14.66,14.62,14.62,57200.0,14.63,14.66,14.62,14.62,57200.0
2013-10-29 11:50:00,14.63,14.64,14.61,14.61,20000.0,14.63,14.64,14.61,14.61,20000.0
2013-10-29 12:00:00,14.62,14.64,14.61,14.61,16000.0,14.62,14.64,14.61,14.61,16000.0
2013-10-29 12:10:00,14.62,14.63,14.61,14.61,13600.0,14.62,14.63,14.61,14.61,13600.0
2013-10-29 12:20:00,14.61,14.61,14.56,14.58,51200.0,14.61,14.61,14.56,14.58,51200.0
2013-10-29 12:30:00,14.58,14.59,14.58,14.58,30800.0,14.58,14.59,14.58,14.58,30800.0
2013-10-29 12:40:00,14.59,14.62,14.59,14.62,23600.0,14.59,14.62,14.59,14.62,23600.0
2013-10-29 12:50:00,14.62,14.63,14.6,14.62,30800.0,14.62,14.63,14.6,14.62,30800.0
2013-10-29 13:00:00,14.62,14.63,14.61,14.61,22800.0,14.62,14.63,14.61,14.61,22800.0
2013-10-29 13:10:00,14.61,14.61,14.59,14.59,33600.0,14.61,14.61,14.59,14.59,33600.0
2013-10-29 13:20:00,14.59,14.59,14.58,14.59,35600.0,14.59,14.59,14.58,14.59,35600.0
2013-10-29 13:30:00,14.59,14.6,14.57,14.57,66400.0,14.59,14.6,14.57,14.57,66400.0
2013-10-29 13:40:00,14.57,14.57,14.55,14.56,50800.0,14.57,14.57,14.55,14.56,50800.0
2013-10-29 13:50:00,14.57,14.59,14.57,14.59,25600.0,14.57,14.59,14.57,14.59,25600.0
2013-10-29 14:00:00,14.6,14.63,14.59,14.62,37600.0,14.6,14.63,14.59,14.62,37600.0
2013-10-29 14:10:00,14.62,14.67,14.62,14.65,54400.0,14.62,14.67,14.62,14.65,54400.0
2013-10-29 14:20:00,14.65,14.66,14.65,14.65,17600.0,14.65,14.66,14.65,14.65,17600.0
2013-10-29 14:30:00,14.65,14.65,14.64,14.64,14400.0,14.65,14.65,14.64,14.64,14400.0
2013-10-29 14:40:00,14.65,14.65,14.64,14.65,32400.0,14.65,14.65,14.64,14.65,32400.0
2013-10-29 14:50:00,14.65,14.67,14.65,14.65,44800.0,14.65,14.67,14.65,14.65,44800.0
2013-10-29 15:00:00,14.66,14.67,14.65,14.67,28000.0,14.66,14.67,14.65,14.67,28000.0
2013-10-29 15:10:00,14.66,14.68,14.66,14.67,42400.0,14.66,14.68,14.66,14.67,42400.0
2013-10-29 15:20:00,14.67,14.69,14.65,14.65,148000.0,14.67,14.69,14.65,14.65,148000.0
2013-10-29 15:30:00,14.66,14.68,14.65,14.67,61600.0,14.66,14.68,14.65,14.67,61600.0
2013-10-29 15:40:00,14.67,14.67,14.63,14.64,70000.0,14.67,14.67,14.63,14.64,70000.0
2013-10-29 15:50:00,14.64,14.67,14.63,14.66,175200.0,14.64,14.67,14.63,14.66,175200.0
2013-10-30 09:30:00,14.7,14.71,14.65,14.7,12400.0,14.7,14.71,14.65,14.7,12400.0
2013-10-30 09:40:00,14.7,14.73,14.61,14.63,39600.0,14.7,14.73,14.61,14.63,39600.0
2013-10-30 09:50:00,14.63,14.63,14.61,14.63,42800.0,14.63,14.63,14.61,14.63,42800.0
2013-10-30 10:00:00,14.62,14.62,14.57,14.58,26000.0,14.62,14.62,14.57,14.58,26000.0
2013-10-30 10:10:00,14.58,14.63,14.58,14.59,358000.0,14.58,14.63,14.58,14.59,358000.0
2013-10-30 10:20:00,14.59,14.59,14.51,14.51,30000.0,14.59,14.59,14.51,14.51,30000.0
2013-10-30 10:30:00,14.52,14.57,14.52,14.57,22400.0,14.52,14.57,14.52,14.57,22400.0
2013-10-30 10:40:00,14.58,14.62,14.56,14.57,31600.0,14.58,14.62,14.56,14.57,31600.0
2013-10-30 10:50:00,14.56,14.58,14.53,14.54,61600.0,14.56,14.58,14.53,14.54,61600.0
2013-10-30 11:00:00,14.54,14.58,14.53,14.57,34000.0,14.54,14.58,14.53,14.57,34000.0
2013-10-30 11:10:00,14.56,14.56,14.49,14.52,22800.0,14.56,14.56,14.49,14.52,22800.0
2013-10-30 11:20:00,14.52,14.53,14.47,14.47,44800.0,14.52,14.53,14.47,14.47,44800.0
2013-10-30 11:30:00,14.48,14.49,14.45,14.48,34800.0,14.48,14.49,14.45,14.48,34800.0
2013-10-30 11:40:00,14.48,14.5,14.45,14.45,22000.0,14.48,14.5,14.45,14.45,22000.0
2013-10-30 11:50:00,14.46,14.47,14.44,14.47,28400.0,14.46,14.47,14.44,14.47,28400.0
2013-10-30 12:00:00,14.47,14.49,14.45,14.47,25600.0,14.47,14.49,14.45,14.47,25600.0
2013-10-30 12:10:00,14.47,14.48,14.45,14.48,34800.0,14.47,14.48,14.45,14.48,34800.0
2013-10-30 12:20:00,14.48,14.48,14.44,14.45,11200.0,14.48,14.48,14.44,14.45,11200.0
2013-10-30 12:30:00,14.45,14.47,14.44,14.44,19600.0,14.45,14.47,14.44,14.44,19600.0
2013-10-30 12:40:00,14.45,14.48,14.43,14.47,24800.0,14.45,14.48,14.43,14.47,24800.0
2013-10-30 12:50:00,14.47,14.48,14.46,14.48,30000.0,14.47,14.48,14.46,14.48,30000.0
2013-10-30 13:00:00,14.48,14.48,14.44,14.44,65200.0,14.48,14.48,14.44,14.44,65200.0
2013-10-30 13:10:00,14.45,14.5,14.44,14.49,90800.0,14.45,14.5,14.44,14.49,90800.0
2013-10-30 13:20:00,14.49,14.49,14.44,14.44,28000.0,14.49,14.49,14.44,14.44,28000.0
2013-10-30 13:30:00,14.44,14.47,14.43,14.47,21200.0,14.44,14.47,14.43,14.47,21200.0
2013-10-30 13:40:00,14.47,14.48,14.43,14.43,38400.0,14.47,14.48,14.43,14.43,38400.0
2013-10-30 13:50:00,14.43,14.44,14.4,14.43,81600.0,14.43,14.44,14.4,14.43,81600.0
2013-10-30 14:00:00,14.43,14.46,14.38,14.4,104800.0,14.43,14.46,14.38,14.4,104800.0
2013-10-30 14:10:00,14.45,14.45,14.37,14.38,315200.0,14.45,14.45,14.37,14.38,315200.0
2013-10-30 14:20:00,14.4,14.44,14.39,14.42,57200.0,14.4,14.44,14.39,14.42,57200.0
2013-10-30 14:30:00,14.4,14.42,14.39,14.39,29200.0,14.4,14.42,14.39,14.39,29200.0
2013-10-30 14:40:00,14.39,14.43,14.38,14.42,42000.0,14.39,14.43,14.38,14.42,42000.0
2013-10-30 14:50:00,14.42,14.45,14.4,14.44,52800.0,14.42,14.45,14.4,14.44,52800.0
2013-10-30 15:00:00,14.45,14.46,14.42,14.42,60400.0,14.45,14.46,14.42,14.42,60400.0
2013-10-30 15:10:00,14.42,14.43,14.38,14.38,58000.0,14.42,14.43,14.38,14.38,58000.0
2013-10-30 15:20:00,14.38,14.41,14.38,14.41,87600.0,14.38,14.41,14.38,14.41,87600.0
2013-10-30 15:30:00,14.41,14.43,14.4,14.42,88800.0,14.41,14.43,14.4,14.42,88800.0
2013-10-30 15:40:00,14.42,14.43,14.39,14.4,111600.0,14.42,14.43,14.39,14.4,111600.0
2013-10-30 15:50:00,14.4,14.41,14.38,14.38,248000.0,14.4,14.41,14.38,14.38,248000.0
2013-10-31 09:30:00,14.42,14.42,14.3,14.39,44000.0,14.42,14.42,14.3,14.39,44000.0
2013-10-31 09:40:00,14.39,14.46,14.39,14.43,58800.0,14.39,14.46,14.39,14.43,58800.0
2013-10-31 09:50:00,14.42,14.42,14.32,14.32,44000.0,14.42,14.42,14.32,14.32,44000.0
2013-10-31 10:00:00,14.31,14.31,14.24,14.27,68400.0,14.31,14.31,14.24,14.27,68400.0
2013-10-31 10:10:00,14.28,14.28,14.23,14.25,67600.0,14.28,14.28,14.23,14.25,67600.0
2013-10-31 10:20:00,14.23,14.23,14.15,14.17,56000.0,14.23,14.23,14.15,14.17,56000.0
2013-10-31 10:30:00,14.17,14.19,14.11,14.15,96800.0,14.17,14.19,14.11,14.15,96800.0
2013-10-31 10:40:00,14.15,14.17,14.13,14.15,112400.0,14.15,14.17,14.13,14.15,112400.0
2013-10-31 10:50:00,14.15,14.17,14.1,14.11,99200.0,14.15,14.17,14.1,14.11,99200.0
2013-10-31 11:00:00,14.11,14.12,14.08,14.09,94000.0,14.11,14.12,14.08,14.09,94000.0
2013-10-31 11:10:00,14.09,14.15,14.09,14.13,102000.0,14.09,14.15,14.09,14.13,102000.0
2013-10-31 11:20:00,14.13,14.14,14.11,14.13,428400.0,14.13,14.14,14.11,14.13,428400.0
2013-10-31 11:30:00,14.13,14.15,14.1,14.12,106800.0,14.13,14.15,14.1,14.12,106800.0
2013-10-31 11:40:00,14.11,14.14,14.11,14.11,142000.0,14.11,14.14,14.11,14.11,142000.0
2013-10-31 11:50:00,14.11,14.15,14.11,14.14,98800.0,14.11,14.15,14.11,14.14,98800.0
2013-10-31 12:00:00,14.14,14.15,14.12,14.14,99200.0,14.14,14.15,14.12,14.14,99200.0
2013-10-31 12:10:00,14.13,14.17,14.13,14.13,82800.0,14.13,14.17,14.13,14.13,82800.0
2013-10-31 12:20:00,14.13,14.15,14.13,14.13,57200.0,14.13,14.15,14.13,14.13,57200.0
2013-10-31 12:30:00,14.14,14.15,14.13,14.13,48400.0,14.14,14.15,14.13,14.13,48400.0
2013-10-31 12:40:00,14.14,14.17,14.13,14.15,70800.0,14.14,14.17,14.13,14.15,70800.0
2013-10-31 12:50:00,14.17,14.18,14.16,14.17,18000.0,14.17,14.18,14.16,14.17,18000.0
2013-10-31 13:00:00,14.17,14.21,14.16,14.18,77600.0,14.17,14.21,14.16,14.18,77600.0
2013-10-31 13:10:00,14.19,14.2,14.16,14.18,117200.0,14.19,14.2,14.16,14.18,117200.0
2013-10-31 13:20:00,14.2,14.21,14.18,14.21,42800.0,14.2,14.21,14.18,14.21,42800.0
2013-10-31 13:30:00,14.22,14.24,14.22,14.22,44800.0,14.22,14.24,14.22,14.22,44800.0
2013-10-31 13:40:00,14.23,14.24,14.22,14.24,40000.0,14.23,14.24,14.22,14.24,40000.0
2013-10-31 13:50:00,14.24,14.26,14.22,14.24,36400.0,14.24,14.26,14.22,14.24,36400.0
2013-10-31 14:00:00,14.24,14.26,14.22,14.22,42400.0,14.24,14.26,14.22,14.22,42400.0
2013-10-31 14:10:00,14.22,14.24,14.22,14.22,131600.0,14.22,14.24,14.22,14.22,131600.0
2013-10-31 14:20:00,14.23,14.24,14.18,14.2,85200.0,14.23,14.24,14.18,14.2,85200.0
2013-10-31 14:30:00,14.2,14.2,14.17,14.2,79600.0,14.2,14.2,14.17,14.2,79600.0
2013-10-31 14:40:00,14.19,14.2,14.16,14.18,80400.0,14.19,14.2,14.16,14.18,80400.0
2013-10-31 14:50:00,14.18,14.18,14.16,14.17,53600.0,14.18,14.18,14.16,14.17,53600.0
2013-10-31 15:00:00,14.17,14.18,14.14,14.14,106400.0,14.17,14.18,14.14,14.14,106400.0
2013-10-31 15:10:00,14.14,14.15,14.12,14.12,134400.0,14.14,14.15,14.12,14.12,134400.0
2013-10-31 15:20:00,14.13,14.14,14.12,14.13,98800.0,14.13,14.14,14.12,14.13,98800.0
2013-10-31 15:30:00,14.13,14.15,14.1,14.1,142800.0,14.13,14.15,14.1,14.1,142800.0
2013-10-31 15:40:00,14.1,14.12,14.1,14.12,269200.0,14.1,14.12,14.1,14.12,269200.0
2013-10-31 15:50:00,14.12,14.13,14.04,14.04,522000.0,14.12,14.13,14.04,14.04,522000.0
2013-11-01 09:30:00,13.99,14.09,13.92,13.99,101600.0,13.99,14.09,13.92,13.99,101600.0
2013-11-01 09:40:00,14.0,14.06,13.96,13.99,50000.0,14.0,14.06,13.96,13.99,50000.0
2013-11-01 09:50:00,13.97,14.04,13.97,13.98,102800.0,13.97,14.04,13.97,13.98,102800.0
2013-11-01 10:00:00,13.99,14.03,13.96,13.99,60000.0,13.99,14.03,13.96,13.99,60000.0
2013-11-01 10:10:00,13.97,13.98,13.93,13.93,56400.0,13.97,13.98,13.93,13.93,56400.0
2013-11-01 10:20:00,13.94,13.94,13.88,13.88,77200.0,13.94,13.94,13.88,13.88,77200.0
2013-11-01 10:30:00,13.89,13.91,13.86,13.86,97200.0,13.89,13.91,13.86,13.86,97200.0
2013-11-01 10:40:00,13.87,13.9,13.86,13.9,68400.0,13.87,13.9,13.86,13.9,68400.0
2013-11-01 10:50:00,13.9,13.92,13.88,13.88,110800.0,13.9,13.92,13.88,13.88,110800.0
2013-11-01 11:00:00,13.88,13.89,13.85,13.85,252400.0,13.88,13.89,13.85,13.85,252400.0
2013-11-01 11:10:00,13.85,13.88,13.84,13.87,122400.0,13.85,13.88,13.84,13.87,122400.0
2013-11-01 11:20:00,13.86,13.88,13.85,13.85,139600.0,13.86,13.88,13.85,13.85,139600.0
2013-11-01 11:30:00,13.85,13.87,13.83,13.83,63600.0,13.85,13.87,13.83,13.83,63600.0
2013-11-01 11:40:00,13.83,13.89,13.83,13.83,106800.0,13.83,13.89,13.83,13.83,106800.0
2013-11-01 11:50:00,13.84,13.84,13.79,13.79,72800.0,13.84,13.84,13.79,13.79,72800.0
2013-11-01 12:00:00,13.79,13.88,13.79,13.88,82800.0,13.79,13.88,13.79,13.88,82800.0
2013-11-01 12:10:00,13.88,13.9,13.86,13.88,124000.0,13.88,13.9,13.86,13.88,124000.0
2013-11-01 12:20:00,13.88,13.92,13.88,13.88,141200.0,13.88,13.92,13.88,13.88,141200.0
2013-11-01 12:30:00,13.88,13.9,13.88,13.88,43200.0,13.88,13.9,13.88,13.88,43200.0
2013-11-01 12:40:00,13.88,13.9,13.86,13.9,30000.0,13.88,13.9,13.86,13.9,30000.0
2013-11-01 12:50:00,13.9,13.9,13.87,13.87,50800.0,13.9,13.9,13.87,13.87,50800.0
2013-11-01 13:00:00,13.87,13.89,13.87,13.87,57200.0,13.87,13.89,13.87,13.87,57200.0
2013-11-01 13:10:00,13.88,13.88,13.83,13.87,70800.0,13.88,13.88,13.83,13.87,70800.0
2013-11-01 13:20:00,13.87,13.89,13.86,13.86,68800.0,13.87,13.89,13.86,13.86,68800.0
2013-11-01 13:30:00,13.86,13.89,13.85,13.88,57600.0,13.86,13.89,13.85,13.88,57600.0
2013-11-01 13:40:00,13.88,13.88,13.84,13.85,54400.0,13.88,13.88,13.84,13.85,54400.0
2013-11-01 13:50:00,13.86,13.87,13.85,13.85,46000.0,13.86,13.87,13.85,13.85,46000.0
2013-11-01 14:00:00,13.85,13.88,13.85,13.87,28800.0,13.85,13.88,13.85,13.87,28800.0
2013-11-01 14:10:00,13.87,13.9,13.86,13.88,224000.0,13.87,13.9,13.86,13.88,224000.0
2013-11-01 14:20:00,13.88,13.9,13.85,13.88,112400.0,13.88,13.9,13.85,13.88,112400.0
2013-11-01 14:30:00,13.88,13.9,13.86,13.88,105200.0,13.88,13.9,13.86,13.88,105200.0
2013-11-01 14:40:00,13.87,13.92,13.86,13.89,95200.0,13.87,13.92,13.86,13.89,95200.0
2013-11-01 14:50:00,13.89,13.91,13.88,13.89,194400.0,13.89,13.91,13.88,13.89,194400.0
2013-11-01 15:00:00,13.89,13.94,13.89,13.92,434800.0,13.89,13.94,13.89,13.92,434800.0
2013-11-01 15:10:00,13.92,13.95,13.92,13.94,140800.0,13.92,13.95,13.92,13.94,140800.0
2013-11-01 15:20:00,13.95,13.95,13.93,13.95,97600.0,13.95,13.95,13.93,13.95,97600.0
2013-11-01 15:30:00,13.95,13.95,13.93,13.94,156800.0,13.95,13.95,13.93,13.94,156800.0
2013-11-01 15:40:00,13.93,14.01,13.93,14.0,286400.0,13.93,14.01,13.93,14.0,286400.0
2013-11-01 15:50:00,14.0,14.01,13.96,14.0,594800.0,14.0,14.01,13.96,14.0,594800.0
2013-11-04 09:30:00,14.07,14.28,14.07,14.27,165600.0,14.07,14.28,14.07,14.27,165600.0
2013-11-04 09:40:00,14.27,14.3,14.18,14.18,56800.0,14.27,14.3,14.18,14.18,56800.0
2013-11-04 09:50:00,14.18,14.24,14.18,14.24,73200.0,14.18,14.24,14.18,14.24,73200.0
2013-11-04 10:00:00,14.24,14.28,14.21,14.25,58000.0,14.24,14.28,14.21,14.25,58000.0
2013-11-04 10:10:00,14.26,14.33,14.26,14.33,127200.0,14.26,14.33,14.26,14.33,127200.0
2013-11-04 10:20:00,14.33,14.35,14.33,14.35,81600.0,14.33,14.35,14.33,14.35,81600.0
2013-11-04 10:30:00,14.35,14.39,14.34,14.39,176800.0,14.35,14.39,14.34,14.39,176800.0
2013-11-04 10:40:00,14.38,14.42,14.37,14.38,109600.0,14.38,14.42,14.37,14.38,109600.0
2013-11-04 10:50:00,14.39,14.39,14.35,14.38,74400.0,14.39,14.39,14.35,14.38,74400.0
2013-11-04 11:00:00,14.38,14.4,14.35,14.35,172800.0,14.38,14.4,14.35,14.35,172800.0
2013-11-04 11:10:00,14.35,14.36,14.33,14.35,53600.0,14.35,14.36,14.33,14.35,53600.0
2013-11-04 11:20:00,14.34,14.37,14.32,14.35,58400.0,14.34,14.37,14.32,14.35,58400.0
2013-11-04 11:30:00,14.35,14.37,14.34,14.37,62400.0,14.35,14.37,14.34,14.37,62400.0
2013-11-04 11:40:00,14.37,14.4,14.37,14.4,64000.0,14.37,14.4,14.37,14.4,64000.0
2013-11-04 11:50:00,14.39,14.41,14.37,14.39,80000.0,14.39,14.41,14.37,14.39,80000.0
2013-11-04 12:00:00,14.38,14.4,14.37,14.39,54800.0,14.38,14.4,14.37,14.39,54800.0
2013-11-04 12:10:00,14.39,14.4,14.38,14.38,31600.0,14.39,14.4,14.38,14.38,31600.0
2013-11-04 12:20:00,14.38,14.4,14.38,14.39,29200.0,14.38,14.4,14.38,14.39,29200.0
2013-11-04 12:30:00,14.39,14.41,14.38,14.39,90400.0,14.39,14.41,14.38,14.39,90400.0
2013-11-04 12:40:00,14.4,14.42,14.4,14.42,58800.0,14.4,14.42,14.4,14.42,58800.0
2013-11-04 12:50:00,14.42,14.43,14.4,14.4,43200.0,14.42,14.43,14.4,14.4,43200.0
2013-11-04 13:00:00,14.41,14.48,14.41,14.47,120800.0,14.41,14.48,14.41,14.47,120800.0
2013-11-04 13:10:00,14.47,14.52,14.46,14.51,71200.0,14.47,14.52,14.46,14.51,71200.0
2013-11-04 13:20:00,14.51,14.51,14.45,14.46,53200.0,14.51,14.51,14.45,14.46,53200.0
2013-11-04 13:30:00,14.46,14.52,14.44,14.5,92800.0,14.46,14.52,14.44,14.5,92800.0
2013-11-04 13:40:00,14.51,14.52,14.46,14.48,50000.0,14.51,14.52,14.46,14.48,50000.0
2013-11-04 13:50:00,14.48,14.48,14.43,14.43,76800.0,14.48,14.48,14.43,14.43,76800.0
2013-11-04 14:00:00,14.44,14.45,14.42,14.45,62800.0,14.44,14.45,14.42,14.45,62800.0
2013-11-04 14:10:00,14.45,14.45,14.42,14.44,40800.0,14.45,14.45,14.42,14.44,40800.0
2013-11-04 14:20:00,14.44,14.45,14.42,14.44,63600.0,14.44,14.45,14.42,14.44,63600.0
2013-11-04 14:30:00,14.45,14.45,14.4,14.41,47600.0,14.45,14.45,14.4,14.41,47600.0
2013-11-04 14:40:00,14.41,14.44,14.41,14.43,64800.0,14.41,14.44,14.41,14.43,64800.0
2013-11-04 14:50:00,14.43,14.46,14.42,14.44,74800.0,14.43,14.46,14.42,14.44,74800.0
2013-11-04 15:00:00,14.45,14.49,14.45,14.49,150800.0,14.45,14.49,14.45,14.49,150800.0
2013-11-04 15:10:00,14.49,14.49,14.47,14.47,96800.0,14.49,14.49,14.47,14.47,96800.0
2013-11-04 15:20:00,14.47,14.47,14.45,14.47,92000.0,14.47,14.47,14.45,14.47,92000.0
2013-11-04 15:30:00,14.47,14.48,14.45,14.45,103200.0,14.47,14.48,14.45,14.45,103200.0
2013-11-04 15:40:00,14.45,14.48,14.44,14.47,140400.0,14.45,14.48,14.44,14.47,140400.0
2013-11-04 15:50:00,14.47,14.49,14.46,14.48,280000.0,14.47,14.49,14.46,14.48,280000.0
2013-11-05 09:30:00,14.41,14.45,14.37,14.4,67200.0,14.41,14.45,14.37,14.4,67200.0
2013-11-05 09:40:00,14.39,14.4,14.29,14.34,46800.0,14.39,14.4,14.29,14.34,46800.0
2013-11-05 09:50:00,14.33,14.34,14.28,14.31,32000.0,14.33,14.34,14.28,14.31,32000.0
2013-11-05 10:00:00,14.31,14.39,14.26,14.33,30400.0,14.31,14.39,14.26,14.33,30400.0
2013-11-05 10:10:00,14.34,14.37,14.31,14.35,16000.0,14.34,14.37,14.31,14.35,16000.0
2013-11-05 10:20:00,14.35,14.4,14.35,14.4,34000.0,14.35,14.4,14.35,14.4,34000.0
2013-11-05 10:30:00,14.4,14.42,14.38,14.4,42800.0,14.4,14.42,14.38,14.4,42800.0
2013-11-05 10:40:00,14.4,14.42,14.38,14.41,34000.0,14.4,14.42,14.38,14.41,34000.0
2013-11-05 10:50:00,14.41,14.45,14.4,14.42,37600.0,14.41,14.45,14.4,14.42,37600.0
2013-11-05 11:00:00,14.42,14.45,14.42,14.45,32000.0,14.42,14.45,14.42,14.45,32000.0
2013-11-05 11:10:00,14.44,14.45,14.41,14.42,27200.0,14.44,14.45,14.41,14.42,27200.0
2013-11-05 11:20:00,14.41,14.45,14.41,14.45,19200.0,14.41,14.45,14.41,14.45,19200.0
2013-11-05 11:30:00,14.44,14.46,14.44,14.45,15200.0,14.44,14.46,14.44,14.45,15200.0
2013-11-05 11:40:00,14.44,14.47,14.44,14.45,17600.0,14.44,14.47,14.44,14.45,17600.0
2013-11-05 11:50:00,14.46,14.47,14.44,14.45,22000.0,14.46,14.47,14.44,14.45,22000.0
2013-11-05 12:00:00,14.44,14.44,14.43,14.44,14000.0,14.44,14.44,14.43,14.44,14000.0
2013-11-05 12:10:00,14.44,14.45,14.43,14.43,48000.0,14.44,14.45,14.43,14.43,48000.0
2013-11-05 12:20:00,14.44,14.47,14.43,14.44,82000.0,14.44,14.47,14.43,14.44,82000.0
2013-11-05 12:30:00,14.44,14.46,14.42,14.46,125200.0,14.44,14.46,14.42,14.46,125200.0
2013-11-05 12:40:00,14.45,14.46,14.44,14.45,40400.0,14.45,14.46,14.44,14.45,40400.0
2013-11-05 12:50:00,14.45,14.46,14.43,14.44,98000.0,14.45,14.46,14.43,14.44,98000.0
2013-11-05 13:00:00,14.43,14.44,14.43,14.43,13600.0,14.43,14.44,14.43,14.43,13600.0
2013-11-05 13:10:00,14.43,14.44,14.42,14.42,27600.0,14.43,14.44,14.42,14.42,27600.0
2013-11-05 13:20:00,14.43,14.44,14.42,14.43,62800.0,14.43,14.44,14.42,14.43,62800.0
2013-11-05 13:30:00,14.42,14.43,14.4,14.4,15600.0,14.42,14.43,14.4,14.4,15600.0
2013-11-05 13:40:00,14.4,14.41,14.4,14.41,14000.0,14.4,14.41,14.4,14.41,14000.0
2013-11-05 13:50:00,14.41,14.42,14.4,14.4,16800.0,14.41,14.42,14.4,14.4,16800.0
2013-11-05 14:00:00,14.4,14.42,14.39,14.39,20800.0,14.4,14.42,14.39,14.39,20800.0
2013-11-05 14:10:00,14.38,14.41,14.38,14.4,18400.0,14.38,14.41,14.38,14.4,18400.0
2013-11-05 14:20:00,14.4,14.42,14.4,14.41,31200.0,14.4,14.42,14.4,14.41,31200.0
2013-11-05 14:30:00,14.41,14.41,14.38,14.38,18800.0,14.41,14.41,14.38,14.38,18800.0
2013-11-05 14:40:00,14.39,14.4,14.38,14.38,16000.0,14.39,14.4,14.38,14.38,16000.0
2013-11-05 14:50:00,14.38,14.4,14.38,14.38,26000.0,14.38,14.4,14.38,14.38,26000.0
2013-11-05 15:00:00,14.38,14.39,14.37,14.38,37200.0,14.38,14.39,14.37,14.38,37200.0
2013-11-05 15:10:00,14.38,14.39,14.37,14.38,65200.0,14.38,14.39,14.37,14.38,65200.0
2013-11-05 15:20:00,14.38,14.38,14.36,14.37,60800.0,14.38,14.38,14.36,14.37,60800.0
2013-11-05 15:30:00,14.37,14.38,14.37,14.38,46000.0,14.37,14.38,14.37,14.38,46000.0
2013-11-05 15:40:00,14.38,14.38,14.35,14.36,54000.0,14.38,14.38,14.35,14.36,54000.0
2013-11-05 15:50:00,14.36,14.37,14.34,14.35,108000.0,14.36,14.37,14.34,14.35,108000.0
2013-11-06 09:30:00,14.49,14.52,14.37,14.49,52000.0,14.49,14.52,14.37,14.49,52000.0
2013-11-06 09:40:00,14.48,14.51,14.41,14.5,20400.0,14.48,14.51,14.41,14.5,20400.0
2013-11-06 09:50:00,14.47,14.53,14.35,14.35,87600.0,14.47,14.53,14.35,14.35,87600.0
2013-11-06 10:00:00,14.38,14.41,14.34,14.34,40800.0,14.38,14.41,14.34,14.34,40800.0
2013-11-06 10:10:00,14.35,14.35,14.31,14.32,4000.0,14.35,14.35,14.31,14.32,4000.0
2013-11-06 10:20:00,14.32,14.34,14.28,14.3,13600.0,14.32,14.34,14.28,14.3,13600.0
2013-11-06 10:30:00,14.28,14.28,14.24,14.24,16000.0,14.28,14.28,14.24,14.24,16000.0
2013-11-06 10:40:00,14.27,14.28,14.26,14.27,4400.0,14.27,14.28,14.26,14.27,4400.0
2013-11-06 10:50:00,14.26,14.27,14.21,14.27,16800.0,14.26,14.27,14.21,14.27,16800.0
2013-11-06 11:00:00,14.26,14.29,14.24,14.28,47600.0,14.26,14.29,14.24,14.28,47600.0
2013-11-06 11:10:00,14.28,14.35,14.27,14.31,30800.0,14.28,14.35,14.27,14.31,30800.0
2013-11-06 11:20:00,14.32,14.32,14.27,14.27,38400.0,14.32,14.32,14.27,14.27,38400.0
2013-11-06 11:30:00,14.27,14.3,14.27,14.27,20400.0,14.27,14.3,14.27,14.27,20400.0
2013-11-06 11:40:00,14.27,14.28,14.24,14.26,30000.0,14.27,14.28,14.24,14.26,30000.0
2013-11-06 11:50:00,14.26,14.3,14.26,14.3,7200.0,14.26,14.3,14.26,14.3,7200.0
2013-11-06 12:00:00,14.29,14.31,14.29,14.3,4800.0,14.29,14.31,14.29,14.3,4800.0
2013-11-06 12:10:00,14.3,14.31,14.29,14.31,10800.0,14.3,14.31,14.29,14.31,10800.0
2013-11-06 12:20:00,14.3,14.31,14.3,14.31,30800.0,14.3,14.31,14.3,14.31,30800.0
2013-11-06 12:30:00,14.31,14.31,14.3,14.31,17600.0,14.31,14.31,14.3,14.31,17600.0
2013-11-06 12:40:00,14.31,14.31,14.27,14.29,17200.0,14.31,14.31,14.27,14.29,17200.0
2013-11-06 12:50:00,14.27,14.29,14.27,14.29,6400.0,14.27,14.29,14.27,14.29,6400.0
2013-11-06 13:00:00,14.3,14.3,14.26,14.28,14800.0,14.3,14.3,14.26,14.28,14800.0
2013-11-06 13:10:00,14.28,14.31,14.27,14.28,16000.0,14.28,14.31,14.27,14.28,16000.0
2013-11-06 13:20:00,14.29,14.3,14.27,14.28,121600.0,14.29,14.3,14.27,14.28,121600.0
2013-11-06 13:30:00,14.28,14.31,14.28,14.31,16000.0,14.28,14.31,14.28,14.31,16000.0
2013-11-06 13:40:00,14.31,14.31,14.31,14.31,59200.0,14.31,14.31,14.31,14.31,59200.0
2013-11-06 13:50:00,14.31,14.31,14.29,14.29,34400.0,14.31,14.31,14.29,14.29,34400.0
2013-11-06 14:00:00,14.29,14.31,14.27,14.28,14800.0,14.29,14.31,14.27,14.28,14800.0
2013-11-06 14:10:00,14.29,14.3,14.28,14.3,9600.0,14.29,14.3,14.28,14.3,9600.0
2013-11-06 14:20:00,14.29,14.31,14.29,14.3,15600.0,14.29,14.31,14.29,14.3,15600.0
2013-11-06 14:30:00,14.3,14.31,14.3,14.31,22800.0,14.3,14.31,14.3,14.31,22800.0
2013-11-06 14:40:00,14.3,14.31,14.3,14.31,24000.0,14.3,14.31,14.3,14.31,24000.0
2013-11-06 14:50:00,14.31,14.31,14.31,14.31,4400.0,14.31,14.31,14.31,14.31,4400.0
2013-11-06 15:00:00,14.31,14.31,14.31,14.31,22800.0,14.31,14.31,14.31,14.31,22800.0
2013-11-06 15:10:00,14.31,14.31,14.29,14.31,30400.0,14.31,14.31,14.29,14.31,30400.0
2013-11-06 15:20:00,14.31,14.31,14.3,14.3,33600.0,14.31,14.31,14.3,14.3,33600.0
2013-11-06 15:30:00,14.3,14.31,14.28,14.3,44800.0,14.3,14.31,14.28,14.3,44800.0
2013-11-06 15:40:00,14.3,14.31,14.29,14.3,50400.0,14.3,14.31,14.29,14.3,50400.0
2013-11-06 15:50:00,14.3,14.32,14.3,14.31,73600.0,14.3,14.32,14.3,14.31,73600.0
2013-11-07 09:30:00,14.33,14.39,14.3,14.32,21600.0,14.33,14.39,14.3,14.32,21600.0
2013-11-07 09:40:00,14.35,14.35,14.24,14.26,7600.0,14.35,14.35,14.24,14.26,7600.0
2013-11-07 09:50:00,14.25,14.27,14.24,14.26,29600.0,14.25,14.27,14.24,14.26,29600.0
2013-11-07 10:00:00,14.25,14.26,14.21,14.21,16800.0,14.25,14.26,14.21,14.21,16800.0
2013-11-07 10:10:00,14.19,14.2,14.16,14.16,31600.0,14.19,14.2,14.16,14.16,31600.0
2013-11-07 10:20:00,14.15,14.21,14.15,14.19,12800.0,14.15,14.21,14.15,14.19,12800.0
2013-11-07 10:30:00,14.19,14.2,14.13,14.17,22800.0,14.19,14.2,14.13,14.17,22800.0
2013-11-07 10:40:00,14.16,14.21,14.16,14.17,38000.0,14.16,14.21,14.16,14.17,38000.0
2013-11-07 10:50:00,14.18,14.2,14.17,14.17,14400.0,14.18,14.2,14.17,14.17,14400.0
2013-11-07 11:00:00,14.16,14.18,14.13,14.15,21600.0,14.16,14.18,14.13,14.15,21600.0
2013-11-07 11:10:00,14.15,14.17,14.02,14.04,48000.0,14.15,14.17,14.02,14.04,48000.0
2013-11-07 11:20:00,14.01,14.03,13.97,13.98,44800.0,14.01,14.03,13.97,13.98,44800.0
2013-11-07 11:30:00,13.98,13.98,13.94,13.96,38800.0,13.98,13.98,13.94,13.96,38800.0
2013-11-07 11:40:00,13.96,13.97,13.94,13.95,153600.0,13.96,13.97,13.94,13.95,153600.0
2013-11-07 11:50:00,13.96,13.98,13.96,13.96,37600.0,13.96,13.98,13.96,13.96,37600.0
2013-11-07 12:00:00,13.96,13.99,13.94,13.97,73200.0,13.96,13.99,13.94,13.97,73200.0
2013-11-07 12:10:00,13.97,13.97,13.9,13.91,69600.0,13.97,13.97,13.9,13.91,69600.0
2013-11-07 12:20:00,13.91,13.91,13.88,13.9,59600.0,13.91,13.91,13.88,13.9,59600.0
2013-11-07 12:30:00,13.91,13.96,13.91,13.91,450000.0,13.91,13.96,13.91,13.91,450000.0
2013-11-07 12:40:00,13.91,13.96,13.91,13.93,53600.0,13.91,13.96,13.91,13.93,53600.0
2013-11-07 12:50:00,13.93,13.94,13.91,13.94,54400.0,13.93,13.94,13.91,13.94,54400.0
2013-11-07 13:00:00,13.94,13.97,13.94,13.94,42400.0,13.94,13.97,13.94,13.94,42400.0
2013-11-07 13:10:00,13.94,13.96,13.92,13.93,59200.0,13.94,13.96,13.92,13.93,59200.0
2013-11-07 13:20:00,13.92,13.93,13.9,13.9,93200.0,13.92,13.93,13.9,13.9,93200.0
2013-11-07 13:30:00,13.9,13.91,13.88,13.91,43200.0,13.9,13.91,13.88,13.91,43200.0
2013-11-07 13:40:00,13.92,13.92,13.88,13.88,23600.0,13.92,13.92,13.88,13.88,23600.0
2013-11-07 13:50:00,13.88,13.9,13.88,13.89,41600.0,13.88,13.9,13.88,13.89,41600.0
2013-11-07 14:00:00,13.89,13.9,13.83,13.83,52800.0,13.89,13.9,13.83,13.83,52800.0
2013-11-07 14:10:00,13.83,13.84,13.78,13.79,43200.0,13.83,13.84,13.78,13.79,43200.0
2013-11-07 14:20:00,13.78,13.81,13.76,13.81,292400.0,13.78,13.81,13.76,13.81,292400.0
2013-11-07 14:30:00,13.8,13.8,13.77,13.8,38000.0,13.8,13.8,13.77,13.8,38000.0
2013-11-07 14:40:00,13.8,13.82,13.79,13.81,126800.0,13.8,13.82,13.79,13.81,126800.0
2013-11-07 14:50:00,13.81,13.84,13.8,13.83,73600.0,13.81,13.84,13.8,13.83,73600.0
2013-11-07 15:00:00,13.83,13.86,13.82,13.86,274000.0,13.83,13.86,13.82,13.86,274000.0
2013-11-07 15:10:00,13.86,13.9,13.85,13.89,70400.0,13.86,13.9,13.85,13.89,70400.0
2013-11-07 15:20:00,13.89,13.91,13.88,13.9,103200.0,13.89,13.91,13.88,13.9,103200.0
2013-11-07 15:30:00,13.9,13.99,13.9,13.95,180400.0,13.9,13.99,13.9,13.95,180400.0
2013-11-07 15:40:00,13.94,13.95,13.9,13.94,93200.0,13.94,13.95,13.9,13.94,93200.0
2013-11-07 15:50:00,13.94,13.95,13.88,13.9,282800.0,13.94,13.95,13.88,13.9,282800.0
2013-11-08 09:30:00,13.87,13.89,13.87,13.89,42400.0,13.87,13.89,13.87,13.89,42400.0
2013-11-08 09:40:00,13.91,14.08,13.91,14.01,36400.0,13.91,14.08,13.91,14.01,36400.0
2013-11-08 09:50:00,14.02,14.02,13.96,13.97,48000.0,14.02,14.02,13.96,13.97,48000.0
2013-11-08 10:00:00,13.98,14.06,13.98,14.03,64000.0,13.98,14.06,13.98,14.03,64000.0
2013-11-08 10:10:00,14.03,14.09,14.0,14.09,70400.0,14.03,14.09,14.0,14.09,70400.0
2013-11-08 10:20:00,14.09,14.15,14.06,14.13,169200.0,14.09,14.15,14.06,14.13,169200.0
2013-11-08 10:30:00,14.13,14.2,14.11,14.2,120800.0,14.13,14.2,14.11,14.2,120800.0
2013-11-08 10:40:00,14.22,14.23,14.18,14.22,34800.0,14.22,14.23,14.18,14.22,34800.0
2013-11-08 10:50:00,14.21,14.22,14.15,14.15,87200.0,14.21,14.22,14.15,14.15,87200.0
2013-11-08 11:00:00,14.14,14.15,14.12,14.13,33600.0,14.14,14.15,14.12,14.13,33600.0
2013-11-08 11:10:00,14.13,14.18,14.13,14.16,60800.0,14.13,14.18,14.13,14.16,60800.0
2013-11-08 11:20:00,14.17,14.17,14.13,14.15,24800.0,14.17,14.17,14.13,14.15,24800.0
2013-11-08 11:30:00,14.14,14.18,14.13,14.17,28000.0,14.14,14.18,14.13,14.17,28000.0
2013-11-08 11:40:00,14.16,14.2,14.16,14.2,18000.0,14.16,14.2,14.16,14.2,18000.0
2013-11-08 11:50:00,14.2,14.24,14.19,14.19,36400.0,14.2,14.24,14.19,14.19,36400.0
2013-11-08 12:00:00,14.2,14.22,14.16,14.22,108400.0,14.2,14.22,14.16,14.22,108400.0
2013-11-08 12:10:00,14.22,14.24,14.2,14.22,35200.0,14.22,14.24,14.2,14.22,35200.0
2013-11-08 12:20:00,14.22,14.23,14.21,14.22,22000.0,14.22,14.23,14.21,14.22,22000.0
2013-11-08 12:30:00,14.23,14.23,14.18,14.2,16400.0,14.23,14.23,14.18,14.2,16400.0
2013-11-08 12:40:00,14.2,14.22,14.19,14.21,52400.0,14.2,14.22,14.19,14.21,52400.0
2013-11-08 12:50:00,14.21,14.21,14.18,14.2,29600.0,14.21,14.21,14.18,14.2,29600.0
2013-11-08 13:00:00,14.2,14.2,14.17,14.17,38400.0,14.2,14.2,14.17,14.17,38400.0
2013-11-08 13:10:00,14.17,14.19,14.16,14.17,26400.0,14.17,14.19,14.16,14.17,26400.0
2013-11-08 13:20:00,14.17,14.19,14.16,14.19,24400.0,14.17,14.19,14.16,14.19,24400.0
2013-11-08 13:30:00,14.19,14.19,14.17,14.18,25200.0,14.19,14.19,14.17,14.18,25200.0
2013-11-08 13:40:00,14.18,14.18,14.16,14.17,22000.0,14.18,14.18,14.16,14.17,22000.0
2013-11-08 13:50:00,14.16,14.16,14.12,14.12,20800.0,14.16,14.16,14.12,14.12,20800.0
2013-11-08 14:00:00,14.12,14.16,14.12,14.16,22400.0,14.12,14.16,14.12,14.16,22400.0
2013-11-08 14:10:00,14.17,14.17,14.15,14.15,14800.0,14.17,14.17,14.15,14.15,14800.0
2013-11-08 14:20:00,14.15,14.18,14.15,14.16,34800.0,14.15,14.18,14.15,14.16,34800.0
2013-11-08 14:30:00,14.16,14.16,14.12,14.14,29200.0,14.16,14.16,14.12,14.14,29200.0
2013-11-08 14:40:00,14.13,14.15,14.12,14.13,22800.0,14.13,14.15,14.12,14.13,22800.0
2013-11-08 14:50:00,14.12,14.14,14.12,14.13,24800.0,14.12,14.14,14.12,14.13,24800.0
2013-11-08 15:00:00,14.13,14.13,14.09,14.09,40400.0,14.13,14.13,14.09,14.09,40400.0
2013-11-08 15:10:00,14.1,14.11,14.08,14.11,60800.0,14.1,14.11,14.08,14.11,60800.0
2013-11-08 15:20:00,14.11,14.15,14.1,14.15,44400.0,14.11,14.15,14.1,14.15,44400.0
2013-11-08 15:30:00,14.15,14.19,14.13,14.19,66000.0,14.15,14.19,14.13,14.19,66000.0
2013-11-08 15:40:00,14.18,14.2,14.17,14.19,90800.0,14.18,14.2,14.17,14.19,90800.0
2013-11-08 15:50:00,14.19,14.21,14.17,14.2,183200.0,14.19,14.21,14.17,14.2,183200.0
2013-11-11 09:30:00,14.17,14.24,14.15,14.15,21200.0,14.17,14.24,14.15,14.15,21200.0
2013-11-11 09:40:00,14.14,14.24,14.13,14.24,33200.0,14.14,14.24,14.13,14.24,33200.0
2013-11-11 09:50:00,14.24,14.26,14.2,14.2,10400.0,14.24,14.26,14.2,14.2,10400.0
2013-11-11 10:00:00,14.2,14.2,14.17,14.2,16000.0,14.2,14.2,14.17,14.2,16000.0
2013-11-11 10:10:00,14.19,14.22,14.15,14.19,30800.0,14.19,14.22,14.15,14.19,30800.0
2013-11-11 10:20:00,14.18,14.18,14.15,14.15,43600.0,14.18,14.18,14.15,14.15,43600.0
2013-11-11 10:30:00,14.16,14.22,14.15,14.2,23200.0,14.16,14.22,14.15,14.2,23200.0
2013-11-11 10:40:00,14.21,14.26,14.2,14.24,64000.0,14.21,14.26,14.2,14.24,64000.0
2013-11-11 10:50:00,14.24,14.24,14.23,14.23,16000.0,14.24,14.24,14.23,14.23,16000.0
2013-11-11 11:00:00,14.24,14.24,14.21,14.23,11200.0,14.24,14.24,14.21,14.23,11200.0
2013-11-11 11:10:00,14.23,14.25,14.22,14.24,34000.0,14.23,14.25,14.22,14.24,34000.0
2013-11-11 11:20:00,14.23,14.26,14.23,14.26,23600.0,14.23,14.26,14.23,14.26,23600.0
2013-11-11 11:30:00,14.25,14.26,14.25,14.25,8800.0,14.25,14.26,14.25,14.25,8800.0
2013-11-11 11:40:00,14.25,14.28,14.25,14.27,7600.0,14.25,14.28,14.25,14.27,7600.0
2013-11-11 11:50:00,14.28,14.28,14.27,14.27,8400.0,14.28,14.28,14.27,14.27,8400.0
2013-11-11 12:00:00,14.27,14.28,14.26,14.27,13600.0,14.27,14.28,14.26,14.27,13600.0
2013-11-11 12:10:00,14.28,14.29,14.27,14.29,27200.0,14.28,14.29,14.27,14.29,27200.0
2013-11-11 12:20:00,14.28,14.3,14.28,14.29,12000.0,14.28,14.3,14.28,14.29,12000.0
2013-11-11 12:30:00,14.29,14.29,14.27,14.27,12400.0,14.29,14.29,14.27,14.27,12400.0
2013-11-11 12:40:00,14.28,14.28,14.26,14.28,16000.0,14.28,14.28,14.26,14.28,16000.0
2013-11-11 12:50:00,14.28,14.28,14.25,14.26,8400.0,14.28,14.28,14.25,14.26,8400.0
2013-11-11 13:00:00,14.26,14.28,14.26,14.28,20800.0,14.26,14.28,14.26,14.28,20800.0
2013-11-11 13:10:00,14.28,14.29,14.26,14.26,14000.0,14.28,14.29,14.26,14.26,14000.0
2013-11-11 13:20:00,14.26,14.28,14.26,14.28,10400.0,14.26,14.28,14.26,14.28,10400.0
2013-11-11 13:30:00,14.28,14.29,14.28,14.28,10800.0,14.28,14.29,14.28,14.28,10800.0
2013-11-11 13:40:00,14.28,14.28,14.27,14.27,9600.0,14.28,14.28,14.27,14.27,9600.0
2013-11-11 13:50:00,14.27,14.27,14.26,14.26,11600.0,14.27,14.27,14.26,14.26,11600.0
2013-11-11 14:00:00,14.26,14.27,14.26,14.26,16800.0,14.26,14.27,14.26,14.26,16800.0
2013-11-11 14:10:00,14.26,14.28,14.24,14.27,20400.0,14.26,14.28,14.24,14.27,20400.0
2013-11-11 14:20:00,14.27,14.29,14.27,14.28,9600.0,14.27,14.29,14.27,14.28,9600.0
2013-11-11 14:30:00,14.28,14.29,14.28,14.29,8800.0,14.28,14.29,14.28,14.29,8800.0
2013-11-11 14:40:00,14.29,14.31,14.29,14.31,23600.0,14.29,14.31,14.29,14.31,23600.0
2013-11-11 14:50:00,14.31,14.31,14.3,14.3,13200.0,14.31,14.31,14.3,14.3,13200.0
2013-11-11 15:00:00,14.3,14.31,14.3,14.31,75600.0,14.3,14.31,14.3,14.31,75600.0
2013-11-11 15:10:00,14.32,14.32,14.31,14.31,16800.0,14.32,14.32,14.31,14.31,16800.0
2013-11-11 15:20:00,14.31,14.32,14.31,14.31,27200.0,14.31,14.32,14.31,14.31,27200.0
2013-11-11 15:30:00,14.31,14.33,14.31,14.33,59200.0,14.31,14.33,14.31,14.33,59200.0
2013-11-11 15:40:00,14.33,14.34,14.33,14.33,66400.0,14.33,14.34,14.33,14.33,66400.0
2013-11-11 15:50:00,14.33,14.38,14.33,14.36,328400.0,14.33,14.38,14.33,14.36,328400.0
2013-11-12 09:30:00,14.36,14.36,14.22,14.22,18000.0,14.36,14.36,14.22,14.22,18000.0
2013-11-12 09:40:00,14.24,14.28,14.24,14.28,14000.0,14.24,14.28,14.24,14.28,14000.0
2013-11-12 09:50:00,14.29,14.29,14.2,14.24,36000.0,14.29,14.29,14.2,14.24,36000.0
2013-11-12 10:00:00,14.24,14.24,14.21,14.23,8000.0,14.24,14.24,14.21,14.23,8000.0
2013-11-12 10:10:00,14.23,14.27,14.21,14.27,14400.0,14.23,14.27,14.21,14.27,14400.0
2013-11-12 10:20:00,14.28,14.28,14.24,14.27,8800.0,14.28,14.28,14.24,14.27,8800.0
2013-11-12 10:30:00,14.28,14.29,14.26,14.26,35200.0,14.28,14.29,14.26,14.26,35200.0
2013-11-12 10:40:00,14.26,14.28,14.26,14.27,3600.0,14.26,14.28,14.26,14.27,3600.0
2013-11-12 10:50:00,14.26,14.28,14.26,14.28,10400.0,14.26,14.28,14.26,14.28,10400.0
2013-11-12 11:00:00,14.29,14.29,14.26,14.26,44400.0,14.29,14.29,14.26,14.26,44400.0
2013-11-12 11:10:00,14.26,14.27,14.24,14.24,34800.0,14.26,14.27,14.24,14.24,34800.0
2013-11-12 11:20:00,14.24,14.25,14.22,14.25,12400.0,14.24,14.25,14.22,14.25,12400.0
2013-11-12 11:30:00,14.25,14.25,14.2,14.2,7200.0,14.25,14.25,14.2,14.2,7200.0
2013-11-12 11:40:00,14.2,14.21,14.15,14.17,17600.0,14.2,14.21,14.15,14.17,17600.0
2013-11-12 11:50:00,14.17,14.17,14.15,14.16,14400.0,14.17,14.17,14.15,14.16,14400.0
2013-11-12 12:00:00,14.16,14.17,14.1,14.11,22800.0,14.16,14.17,14.1,14.11,22800.0
2013-11-12 12:10:00,14.1,14.13,14.1,14.11,8000.0,14.1,14.13,14.1,14.11,8000.0
2013-11-12 12:20:00,14.11,14.13,14.11,14.12,15600.0,14.11,14.13,14.11,14.12,15600.0
2013-11-12 12:30:00,14.13,14.13,14.1,14.11,18800.0,14.13,14.13,14.1,14.11,18800.0
2013-11-12 12:40:00,14.09,14.11,14.09,14.11,27600.0,14.09,14.11,14.09,14.11,27600.0
2013-11-12 12:50:00,14.11,14.12,14.1,14.1,29600.0,14.11,14.12,14.1,14.1,29600.0
2013-11-12 13:00:00,14.1,14.1,14.08,14.08,7600.0,14.1,14.1,14.08,14.08,7600.0
2013-11-12 13:10:00,14.09,14.11,14.08,14.11,11600.0,14.09,14.11,14.08,14.11,11600.0
2013-11-12 13:20:00,14.12,14.12,14.1,14.11,12000.0,14.12,14.12,14.1,14.11,12000.0
2013-11-12 13:30:00,14.11,14.11,14.08,14.09,13200.0,14.11,14.11,14.08,14.09,13200.0
2013-11-12 13:40:00,14.09,14.14,14.09,14.14,15600.0,14.09,14.14,14.09,14.14,15600.0
2013-11-12 13:50:00,14.14,14.14,14.11,14.11,13600.0,14.14,14.14,14.11,14.11,13600.0
2013-11-12 14:00:00,14.11,14.14,14.1,14.13,16800.0,14.11,14.14,14.1,14.13,16800.0
2013-11-12 14:10:00,14.13,14.2,14.12,14.16,87200.0,14.13,14.2,14.12,14.16,87200.0
2013-11-12 14:20:00,14.16,14.21,14.15,14.15,50000.0,14.16,14.21,14.15,14.15,50000.0
2013-11-12 14:30:00,14.15,14.17,14.15,14.15,12000.0,14.15,14.17,14.15,14.15,12000.0
2013-11-12 14:40:00,14.15,14.16,14.15,14.16,18400.0,14.15,14.16,14.15,14.16,18400.0
2013-11-12 14:50:00,14.16,14.18,14.15,14.17,22400.0,14.16,14.18,14.15,14.17,22400.0
2013-11-12 15:00:00,14.16,14.18,14.16,14.17,13200.0,14.16,14.18,14.16,14.17,13200.0
2013-11-12 15:10:00,14.17,14.21,14.16,14.2,27200.0,14.17,14.21,14.16,14.2,27200.0
2013-11-12 15:20:00,14.2,14.21,14.19,14.21,44000.0,14.2,14.21,14.19,14.21,44000.0
2013-11-12 15:30:00,14.21,14.22,14.2,14.22,49200.0,14.21,14.22,14.2,14.22,49200.0
2013-11-12 15:40:00,14.21,14.24,14.2,14.22,70000.0,14.21,14.24,14.2,14.22,70000.0
2013-11-12 15:50:00,14.22,14.23,14.2,14.22,146400.0,14.22,14.23,14.2,14.22,146400.0
2013-11-13 09:30:00,14.27,14.3,14.17,14.27,80000.0,14.27,14.3,14.17,14.27,80000.0
2013-11-13 09:40:00,14.31,14.42,14.29,14.42,55600.0,14.31,14.42,14.29,14.42,55600.0
2013-11-13 09:50:00,14.42,14.43,14.35,14.39,68800.0,14.42,14.43,14.35,14.39,68800.0
2013-11-13 10:00:00,14.36,14.38,14.3,14.3,64000.0,14.36,14.38,14.3,14.3,64000.0
2013-11-13 10:10:00,14.3,14.31,14.3,14.31,30000.0,14.3,14.31,14.3,14.31,30000.0
2013-11-13 10:20:00,14.31,14.33,14.3,14.31,87200.0,14.31,14.33,14.3,14.31,87200.0
2013-11-13 10:30:00,14.33,14.33,14.3,14.31,48400.0,14.33,14.33,14.3,14.31,48400.0
2013-11-13 10:40:00,14.31,14.35,14.31,14.33,24800.0,14.31,14.35,14.31,14.33,24800.0
2013-11-13 10:50:00,14.34,14.37,14.32,14.36,28000.0,14.34,14.37,14.32,14.36,28000.0
2013-11-13 11:00:00,14.37,14.38,14.36,14.37,14800.0,14.37,14.38,14.36,14.37,14800.0
2013-11-13 11:10:00,14.37,14.37,14.35,14.36,10400.0,14.37,14.37,14.35,14.36,10400.0
2013-11-13 11:20:00,14.35,14.35,14.33,14.34,35200.0,14.35,14.35,14.33,14.34,35200.0
2013-11-13 11:30:00,14.34,14.36,14.34,14.35,18000.0,14.34,14.36,14.34,14.35,18000.0
2013-11-13 11:40:00,14.35,14.36,14.33,14.35,32400.0,14.35,14.36,14.33,14.35,32400.0
2013-11-13 11:50:00,14.36,14.4,14.35,14.4,31200.0,14.36,14.4,14.35,14.4,31200.0
2013-11-13 12:00:00,14.4,14.4,14.35,14.35,14000.0,14.4,14.4,14.35,14.35,14000.0
2013-11-13 12:10:00,14.35,14.38,14.34,14.38,15600.0,14.35,14.38,14.34,14.38,15600.0
2013-11-13 12:20:00,14.37,14.4,14.37,14.39,21600.0,14.37,14.4,14.37,14.39,21600.0
2013-11-13 12:30:00,14.4,14.4,14.38,14.4,22800.0,14.4,14.4,14.38,14.4,22800.0
2013-11-13 12:40:00,14.39,14.42,14.39,14.42,20400.0,14.39,14.42,14.39,14.42,20400.0
2013-11-13 12:50:00,14.41,14.42,14.4,14.4,12400.0,14.41,14.42,14.4,14.4,12400.0
2013-11-13 13:00:00,14.4,14.4,14.37,14.37,43200.0,14.4,14.4,14.37,14.37,43200.0
2013-11-13 13:10:00,14.37,14.37,14.35,14.36,16000.0,14.37,14.37,14.35,14.36,16000.0
2013-11-13 13:20:00,14.36,14.37,14.35,14.36,28000.0,14.36,14.37,14.35,14.36,28000.0
2013-11-13 13:30:00,14.37,14.4,14.37,14.38,39600.0,14.37,14.4,14.37,14.38,39600.0
2013-11-13 13:40:00,14.37,14.38,14.37,14.37,18000.0,14.37,14.38,14.37,14.37,18000.0
2013-11-13 13:50:00,14.36,14.38,14.36,14.38,24000.0,14.36,14.38,14.36,14.38,24000.0
2013-11-13 14:00:00,14.38,14.39,14.36,14.37,21600.0,14.38,14.39,14.36,14.37,21600.0
2013-11-13 14:10:00,14.37,14.39,14.36,14.38,20800.0,14.37,14.39,14.36,14.38,20800.0
2013-11-13 14:20:00,14.38,14.4,14.37,14.38,20000.0,14.38,14.4,14.37,14.38,20000.0
2013-11-13 14:30:00,14.4,14.4,14.38,14.39,36800.0,14.4,14.4,14.38,14.39,36800.0
2013-11-13 14:40:00,14.39,14.41,14.39,14.4,28000.0,14.39,14.41,14.39,14.4,28000.0
2013-11-13 14:50:00,14.4,14.44,14.38,14.44,25200.0,14.4,14.44,14.38,14.44,25200.0
2013-11-13 15:00:00,14.43,14.44,14.42,14.44,28800.0,14.43,14.44,14.42,14.44,28800.0
2013-11-13 15:10:00,14.44,14.45,14.42,14.44,62000.0,14.44,14.45,14.42,14.44,62000.0
2013-11-13 15:20:00,14.44,14.46,14.43,14.46,37600.0,14.44,14.46,14.43,14.46,37600.0
2013-11-13 15:30:00,14.46,14.49,14.45,14.49,101600.0,14.46,14.49,14.45,14.49,101600.0
2013-11-13 15:40:00,14.49,14.5,14.47,14.49,98400.0,14.49,14.5,14.47,14.49,98400.0
2013-11-13 15:50:00,14.5,14.53,14.47,14.5,300400.0,14.5,14.53,14.47,14.5,300400.0
2013-11-14 09:30:00,14.46,14.55,14.44,14.46,24800.0,14.46,14.55,14.44,14.46,24800.0
2013-11-14 09:40:00,14.47,14.48,14.37,14.42,39200.0,14.47,14.48,14.37,14.42,39200.0
2013-11-14 09:50:00,14.42,14.51,14.4,14.51,25200.0,14.42,14.51,14.4,14.51,25200.0
2013-11-14 10:00:00,14.5,14.5,14.42,14.45,37200.0,14.5,14.5,14.42,14.45,37200.0
2013-11-14 10:10:00,14.44,14.48,14.44,14.47,16800.0,14.44,14.48,14.44,14.47,16800.0
2013-11-14 10:20:00,14.47,14.47,14.43,14.44,12800.0,14.47,14.47,14.43,14.44,12800.0
2013-11-14 10:30:00,14.44,14.49,14.44,14.49,25600.0,14.44,14.49,14.44,14.49,25600.0
2013-11-14 10:40:00,14.49,14.56,14.49,14.56,28000.0,14.49,14.56,14.49,14.56,28000.0
2013-11-14 10:50:00,14.55,14.56,14.52,14.53,19200.0,14.55,14.56,14.52,14.53,19200.0
2013-11-14 11:00:00,14.53,14.53,14.5,14.5,29200.0,14.53,14.53,14.5,14.5,29200.0
2013-11-14 11:10:00,14.5,14.51,14.49,14.5,33600.0,14.5,14.51,14.49,14.5,33600.0
2013-11-14 11:20:00,14.5,14.52,14.49,14.5,21200.0,14.5,14.52,14.49,14.5,21200.0
2013-11-14 11:30:00,14.49,14.5,14.42,14.42,30400.0,14.49,14.5,14.42,14.42,30400.0
2013-11-14 11:40:00,14.42,14.44,14.39,14.43,28800.0,14.42,14.44,14.39,14.43,28800.0
2013-11-14 11:50:00,14.45,14.45,14.4,14.42,25600.0,14.45,14.45,14.4,14.42,25600.0
2013-11-14 12:00:00,14.41,14.43,14.4,14.42,6400.0,14.41,14.43,14.4,14.42,6400.0
2013-11-14 12:10:00,14.43,14.43,14.38,14.38,14000.0,14.43,14.43,14.38,14.38,14000.0
2013-11-14 12:20:00,14.38,14.44,14.38,14.43,8000.0,14.38,14.44,14.38,14.43,8000.0
2013-11-14 12:30:00,14.43,14.45,14.42,14.45,8000.0,14.43,14.45,14.42,14.45,8000.0
2013-11-14 12:40:00,14.44,14.44,14.42,14.42,6000.0,14.44,14.44,14.42,14.42,6000.0
2013-11-14 12:50:00,14.43,14.44,14.43,14.43,5200.0,14.43,14.44,14.43,14.43,5200.0
2013-11-14 13:00:00,14.43,14.44,14.43,14.44,6800.0,14.43,14.44,14.43,14.44,6800.0
2013-11-14 13:10:00,14.43,14.43,14.4,14.41,10400.0,14.43,14.43,14.4,14.41,10400.0
2013-11-14 13:20:00,14.42,14.42,14.4,14.41,8400.0,14.42,14.42,14.4,14.41,8400.0
2013-11-14 13:30:00,14.41,14.44,14.41,14.44,5200.0,14.41,14.44,14.41,14.44,5200.0
2013-11-14 13:40:00,14.45,14.45,14.43,14.43,5200.0,14.45,14.45,14.43,14.43,5200.0
2013-11-14 13:50:00,14.44,14.47,14.43,14.45,38400.0,14.44,14.47,14.43,14.45,38400.0
2013-11-14 14:00:00,14.44,14.45,14.43,14.44,12400.0,14.44,14.45,14.43,14.44,12400.0
2013-11-14 14:10:00,14.44,14.45,14.44,14.44,5200.0,14.44,14.45,14.44,14.44,5200.0
2013-11-14 14:20:00,14.44,14.44,14.43,14.44,10800.0,14.44,14.44,14.43,14.44,10800.0
2013-11-14 14:30:00,14.43,14.44,14.43,14.43,21600.0,14.43,14.44,14.43,14.43,21600.0
2013-11-14 14:40:00,14.43,14.43,14.42,14.43,14400.0,14.43,14.43,14.42,14.43,14400.0
2013-11-14 14:50:00,14.43,14.45,14.42,14.45,21200.0,14.43,14.45,14.42,14.45,21200.0
2013-11-14 15:00:00,14.45,14.46,14.44,14.44,8400.0,14.45,14.46,14.44,14.44,8400.0
2013-11-14 15:10:00,14.45,14.46,14.44,14.46,24400.0,14.45,14.46,14.44,14.46,24400.0
2013-11-14 15:20:00,14.46,14.48,14.45,14.46,18000.0,14.46,14.48,14.45,14.46,18000.0
2013-11-14 15:30:00,14.46,14.48,14.46,14.47,15600.0,14.46,14.48,14.46,14.47,15600.0
2013-11-14 15:40:00,14.47,14.47,14.45,14.45,20800.0,14.47,14.47,14.45,14.45,20800.0
2013-11-14 15:50:00,14.45,14.46,14.44,14.45,69200.0,14.45,14.46,14.44,14.45,69200.0
2013-11-15 09:30:00,14.42,14.42,14.42,14.42,53600.0,14.42,14.42,14.42,14.42,53600.0
2013-11-15 09:40:00,14.4,14.42,14.36,14.4,7600.0,14.4,14.42,14.36,14.4,7600.0
2013-11-15 09:50:00,14.39,14.39,14.26,14.29,23600.0,14.39,14.39,14.26,14.29,23600.0
2013-11-15 10:00:00,14.29,14.3,14.21,14.24,35200.0,14.29,14.3,14.21,14.24,35200.0
2013-11-15 10:10:00,14.24,14.25,14.16,14.17,42000.0,14.24,14.25,14.16,14.17,42000.0
2013-11-15 10:20:00,14.17,14.23,14.16,14.22,184800.0,14.17,14.23,14.16,14.22,184800.0
2013-11-15 10:30:00,14.21,14.22,14.2,14.21,18400.0,14.21,14.22,14.2,14.21,18400.0
2013-11-15 10:40:00,14.21,14.24,14.2,14.23,25600.0,14.21,14.24,14.2,14.23,25600.0
2013-11-15 10:50:00,14.22,14.24,14.19,14.22,127200.0,14.22,14.24,14.19,14.22,127200.0
2013-11-15 11:00:00,14.22,14.24,14.22,14.24,16800.0,14.22,14.24,14.22,14.24,16800.0
2013-11-15 11:10:00,14.24,14.25,14.24,14.24,10000.0,14.24,14.25,14.24,14.24,10000.0
2013-11-15 11:20:00,14.24,14.25,14.22,14.24,80800.0,14.24,14.25,14.22,14.24,80800.0
2013-11-15 11:30:00,14.24,14.28,14.24,14.28,67200.0,14.24,14.28,14.24,14.28,67200.0
2013-11-15 11:40:00,14.28,14.29,14.26,14.27,31600.0,14.28,14.29,14.26,14.27,31600.0
2013-11-15 11:50:00,14.27,14.27,14.25,14.26,13600.0,14.27,14.27,14.25,14.26,13600.0
2013-11-15 12:00:00,14.27,14.3,14.26,14.29,21200.0,14.27,14.3,14.26,14.29,21200.0
2013-11-15 12:10:00,14.3,14.3,14.28,14.28,5600.0,14.3,14.3,14.28,14.28,5600.0
2013-11-15 12:20:00,14.29,14.29,14.29,14.29,7200.0,14.29,14.29,14.29,14.29,7200.0
2013-11-15 12:30:00,14.28,14.28,14.26,14.27,13200.0,14.28,14.28,14.26,14.27,13200.0
2013-11-15 12:40:00,14.28,14.28,14.27,14.27,12800.0,14.28,14.28,14.27,14.27,12800.0
2013-11-15 12:50:00,14.28,14.28,14.26,14.27,16000.0,14.28,14.28,14.26,14.27,16000.0
2013-11-15 13:00:00,14.27,14.28,14.27,14.27,29200.0,14.27,14.28,14.27,14.27,29200.0
2013-11-15 13:10:00,14.27,14.28,14.27,14.27,8800.0,14.27,14.28,14.27,14.27,8800.0
2013-11-15 13:20:00,14.28,14.29,14.27,14.29,15600.0,14.28,14.29,14.27,14.29,15600.0
2013-11-15 13:30:00,14.28,14.3,14.27,14.28,13200.0,14.28,14.3,14.27,14.28,13200.0
2013-11-15 13:40:00,14.29,14.29,14.29,14.29,800.0,14.29,14.29,14.29,14.29,800.0
2013-11-15 13:50:00,14.29,14.29,14.28,14.28,20400.0,14.29,14.29,14.28,14.28,20400.0
2013-11-15 14:00:00,14.27,14.28,14.27,14.28,12800.0,14.27,14.28,14.27,14.28,12800.0
2013-11-15 14:10:00,14.27,14.28,14.26,14.27,56000.0,14.27,14.28,14.26,14.27,56000.0
2013-11-15 14:20:00,14.27,14.27,14.26,14.26,61600.0,14.27,14.27,14.26,14.26,61600.0
2013-11-15 14:30:00,14.25,14.25,14.23,14.24,28400.0,14.25,14.25,14.23,14.24,28400.0
2013-11-15 14:40:00,14.24,14.24,14.23,14.24,42800.0,14.24,14.24,14.23,14.24,42800.0
2013-11-15 14:50:00,14.24,14.24,14.23,14.24,36000.0,14.24,14.24,14.23,14.24,36000.0
2013-11-15 15:00:00,14.24,14.26,14.24,14.25,36800.0,14.24,14.26,14.24,14.25,36800.0
2013-11-15 15:10:00,14.25,14.27,14.24,14.25,33200.0,14.25,14.27,14.24,14.25,33200.0
2013-11-15 15:20:00,14.25,14.25,14.24,14.24,15600.0,14.25,14.25,14.24,14.24,15600.0
2013-11-15 15:30:00,14.24,14.25,14.23,14.24,64800.0,14.24,14.25,14.23,14.24,64800.0
2013-11-15 15:40:00,14.25,14.25,14.22,14.24,62800.0,14.25,14.25,14.22,14.24,62800.0
2013-11-15 15:50:00,14.24,14.26,14.24,14.24,127200.0,14.24,14.26,14.24,14.24,127200.0
2013-11-18 09:30:00,14.26,14.34,14.22,14.3,8800.0,14.26,14.34,14.22,14.3,8800.0
2013-11-18 09:40:00,14.22,14.23,14.14,14.16,166400.0,14.22,14.23,14.14,14.16,166400.0
2013-11-18 09:50:00,14.17,14.22,14.15,14.2,32800.0,14.17,14.22,14.15,14.2,32800.0
2013-11-18 10:00:00,14.2,14.31,14.19,14.31,30000.0,14.2,14.31,14.19,14.31,30000.0
2013-11-18 10:10:00,14.31,14.37,14.31,14.37,22000.0,14.31,14.37,14.31,14.37,22000.0
2013-11-18 10:20:00,14.37,14.39,14.36,14.38,25600.0,14.37,14.39,14.36,14.38,25600.0
2013-11-18 10:30:00,14.37,14.38,14.36,14.38,14800.0,14.37,14.38,14.36,14.38,14800.0
2013-11-18 10:40:00,14.37,14.43,14.37,14.43,43600.0,14.37,14.43,14.37,14.43,43600.0
2013-11-18 10:50:00,14.43,14.43,14.38,14.39,34000.0,14.43,14.43,14.38,14.39,34000.0
2013-11-18 11:00:00,14.39,14.4,14.37,14.37,32800.0,14.39,14.4,14.37,14.37,32800.0
2013-11-18 11:10:00,14.38,14.38,14.36,14.38,30000.0,14.38,14.38,14.36,14.38,30000.0
2013-11-18 11:20:00,14.38,14.39,14.37,14.37,31200.0,14.38,14.39,14.37,14.37,31200.0
2013-11-18 11:30:00,14.37,14.38,14.36,14.36,10000.0,14.37,14.38,14.36,14.36,10000.0
2013-11-18 11:40:00,14.37,14.38,14.35,14.37,63200.0,14.37,14.38,14.35,14.37,63200.0
2013-11-18 11:50:00,14.38,14.38,14.37,14.37,218800.0,14.38,14.38,14.37,14.37,218800.0
2013-11-18 12:00:00,14.37,14.4,14.37,14.4,22000.0,14.37,14.4,14.37,14.4,22000.0
2013-11-18 12:10:00,14.41,14.42,14.39,14.39,32800.0,14.41,14.42,14.39,14.39,32800.0
2013-11-18 12:20:00,14.39,14.4,14.38,14.4,8000.0,14.39,14.4,14.38,14.4,8000.0
2013-11-18 12:30:00,14.4,14.42,14.4,14.41,85600.0,14.4,14.42,14.4,14.41,85600.0
2013-11-18 12:40:00,14.4,14.4,14.38,14.4,27600.0,14.4,14.4,14.38,14.4,27600.0
2013-11-18 12:50:00,14.39,14.42,14.39,14.4,15600.0,14.39,14.42,14.39,14.4,15600.0
2013-11-18 13:00:00,14.4,14.41,14.39,14.41,8800.0,14.4,14.41,14.39,14.41,8800.0
2013-11-18 13:10:00,14.42,14.42,14.4,14.4,10800.0,14.42,14.42,14.4,14.4,10800.0
2013-11-18 13:20:00,14.41,14.42,14.41,14.41,10800.0,14.41,14.42,14.41,14.41,10800.0
2013-11-18 13:30:00,14.41,14.42,14.4,14.42,10800.0,14.41,14.42,14.4,14.42,10800.0
2013-11-18 13:40:00,14.41,14.43,14.41,14.43,12400.0,14.41,14.43,14.41,14.43,12400.0
2013-11-18 13:50:00,14.43,14.43,14.4,14.42,16800.0,14.43,14.43,14.4,14.42,16800.0
2013-11-18 14:00:00,14.42,14.42,14.41,14.41,12000.0,14.42,14.42,14.41,14.41,12000.0
2013-11-18 14:10:00,14.42,14.43,14.41,14.43,14800.0,14.42,14.43,14.41,14.43,14800.0
2013-11-18 14:20:00,14.42,14.44,14.42,14.43,22400.0,14.42,14.44,14.42,14.43,22400.0
2013-11-18 14:30:00,14.43,14.43,14.42,14.42,22800.0,14.43,14.43,14.42,14.42,22800.0
2013-11-18 14:40:00,14.42,14.42,14.39,14.4,48000.0,14.42,14.42,14.39,14.4,48000.0
2013-11-18 14:50:00,14.4,14.4,14.38,14.38,47600.0,14.4,14.4,14.38,14.38,47600.0
2013-11-18 15:00:00,14.39,14.39,14.34,14.36,55600.0,14.39,14.39,14.34,14.36,55600.0
2013-11-18 15:10:00,14.36,14.39,14.36,14.39,94000.0,14.36,14.39,14.36,14.39,94000.0
2013-11-18 15:20:00,14.38,14.4,14.38,14.4,80000.0,14.38,14.4,14.38,14.4,80000.0
2013-11-18 15:30:00,14.4,14.41,14.38,14.41,40000.0,14.4,14.41,14.38,14.41,40000.0
2013-11-18 15:40:00,14.41,14.41,14.38,14.39,125600.0,14.41,14.41,14.38,14.39,125600.0
2013-11-18 15:50:00,14.39,14.39,14.37,14.39,159600.0,14.39,14.39,14.37,14.39,159600.0
2013-11-19 09:30:00,14.49,14.49,14.32,14.42,158000.0,14.49,14.49,14.32,14.42,158000.0
2013-11-19 09:40:00,14.38,14.38,14.33,14.35,62000.0,14.38,14.38,14.33,14.35,62000.0
2013-11-19 09:50:00,14.36,14.54,14.34,14.45,86000.0,14.36,14.54,14.34,14.45,86000.0
2013-11-19 10:00:00,14.46,14.5,14.45,14.48,46000.0,14.46,14.5,14.45,14.48,46000.0
2013-11-19 10:10:00,14.47,14.52,14.47,14.52,15200.0,14.47,14.52,14.47,14.52,15200.0
2013-11-19 10:20:00,14.53,14.54,14.48,14.48,69600.0,14.53,14.54,14.48,14.48,69600.0
2013-11-19 10:30:00,14.48,14.51,14.48,14.49,70800.0,14.48,14.51,14.48,14.49,70800.0
2013-11-19 10:40:00,14.49,14.51,14.48,14.49,47200.0,14.49,14.51,14.48,14.49,47200.0
2013-11-19 10:50:00,14.49,14.54,14.48,14.51,33600.0,14.49,14.54,14.48,14.51,33600.0
2013-11-19 11:00:00,14.52,14.54,14.51,14.51,28000.0,14.52,14.54,14.51,14.51,28000.0
2013-11-19 11:10:00,14.52,14.52,14.49,14.49,12800.0,14.52,14.52,14.49,14.49,12800.0
2013-11-19 11:20:00,14.49,14.51,14.46,14.48,22000.0,14.49,14.51,14.46,14.48,22000.0
2013-11-19 11:30:00,14.47,14.48,14.45,14.45,19600.0,14.47,14.48,14.45,14.45,19600.0
2013-11-19 11:40:00,14.45,14.45,14.38,14.42,10400.0,14.45,14.45,14.38,14.42,10400.0
2013-11-19 11:50:00,14.42,14.49,14.42,14.49,131600.0,14.42,14.49,14.42,14.49,131600.0
2013-11-19 12:00:00,14.48,14.54,14.45,14.53,86800.0,14.48,14.54,14.45,14.53,86800.0
2013-11-19 12:10:00,14.52,14.54,14.5,14.52,153200.0,14.52,14.54,14.5,14.52,153200.0
2013-11-19 12:20:00,14.51,14.52,14.49,14.52,26800.0,14.51,14.52,14.49,14.52,26800.0
2013-11-19 12:30:00,14.51,14.51,14.49,14.5,9600.0,14.51,14.51,14.49,14.5,9600.0
2013-11-19 12:40:00,14.49,14.49,14.45,14.45,22000.0,14.49,14.49,14.45,14.45,22000.0
2013-11-19 12:50:00,14.45,14.49,14.45,14.45,12000.0,14.45,14.49,14.45,14.45,12000.0
2013-11-19 13:00:00,14.45,14.46,14.44,14.44,13200.0,14.45,14.46,14.44,14.44,13200.0
2013-11-19 13:10:00,14.45,14.45,14.44,14.44,9600.0,14.45,14.45,14.44,14.44,9600.0
2013-11-19 13:20:00,14.45,14.45,14.42,14.42,40400.0,14.45,14.45,14.42,14.42,40400.0
2013-11-19 13:30:00,14.42,14.42,14.39,14.39,20800.0,14.42,14.42,14.39,14.39,20800.0
2013-11-19 13:40:00,14.39,14.41,14.39,14.41,14000.0,14.39,14.41,14.39,14.41,14000.0
2013-11-19 13:50:00,14.41,14.42,14.4,14.42,25200.0,14.41,14.42,14.4,14.42,25200.0
2013-11-19 14:00:00,14.42,14.43,14.42,14.42,32400.0,14.42,14.43,14.42,14.42,32400.0
2013-11-19 14:10:00,14.42,14.45,14.42,14.45,25600.0,14.42,14.45,14.42,14.45,25600.0
2013-11-19 14:20:00,14.45,14.45,14.43,14.44,67200.0,14.45,14.45,14.43,14.44,67200.0
2013-11-19 14:30:00,14.44,14.5,14.44,14.5,37200.0,14.44,14.5,14.44,14.5,37200.0
2013-11-19 14:40:00,14.5,14.5,14.46,14.47,44000.0,14.5,14.5,14.46,14.47,44000.0
2013-11-19 14:50:00,14.45,14.49,14.45,14.49,23200.0,14.45,14.49,14.45,14.49,23200.0
2013-11-19 15:00:00,14.49,14.5,14.46,14.48,52000.0,14.49,14.5,14.46,14.48,52000.0
2013-11-19 15:10:00,14.49,14.51,14.49,14.5,26800.0,14.49,14.51,14.49,14.5,26800.0
2013-11-19 15:20:00,14.5,14.5,14.46,14.46,28400.0,14.5,14.5,14.46,14.46,28400.0
2013-11-19 15:30:00,14.47,14.47,14.45,14.46,48400.0,14.47,14.47,14.45,14.46,48400.0
2013-11-19 15:40:00,14.46,14.46,14.43,14.43,74800.0,14.46,14.46,14.43,14.43,74800.0
2013-11-19 15:50:00,14.43,14.46,14.43,14.44,180400.0,14.43,14.46,14.43,14.44,180400.0
2013-11-20 09:30:00,14.46,14.47,14.39,14.4,139200.0,14.46,14.47,14.39,14.4,139200.0
2013-11-20 09:40:00,14.38,14.54,14.38,14.5,30800.0,14.38,14.54,14.38,14.5,30800.0
2013-11-20 09:50:00,14.49,14.55,14.44,14.52,27600.0,14.49,14.55,14.44,14.52,27600.0
2013-11-20 10:00:00,14.53,14.56,14.49,14.54,115200.0,14.53,14.56,14.49,14.54,115200.0
2013-11-20 10:10:00,14.55,14.56,14.52,14.54,146000.0,14.55,14.56,14.52,14.54,146000.0
2013-11-20 10:20:00,14.54,14.58,14.53,14.53,133600.0,14.54,14.58,14.53,14.53,133600.0
2013-11-20 10:30:00,14.52,14.53,14.47,14.49,21600.0,14.52,14.53,14.47,14.49,21600.0
2013-11-20 10:40:00,14.51,14.51,14.47,14.5,38000.0,14.51,14.51,14.47,14.5,38000.0
2013-11-20 10:50:00,14.5,14.57,14.49,14.57,105600.0,14.5,14.57,14.49,14.57,105600.0
2013-11-20 11:00:00,14.56,14.58,14.53,14.58,32400.0,14.56,14.58,14.53,14.58,32400.0
2013-11-20 11:10:00,14.57,14.57,14.55,14.56,12800.0,14.57,14.57,14.55,14.56,12800.0
2013-11-20 11:20:00,14.55,14.58,14.54,14.55,31200.0,14.55,14.58,14.54,14.55,31200.0
2013-11-20 11:30:00,14.55,14.58,14.54,14.56,34000.0,14.55,14.58,14.54,14.56,34000.0
2013-11-20 11:40:00,14.57,14.58,14.55,14.55,20400.0,14.57,14.58,14.55,14.55,20400.0
2013-11-20 11:50:00,14.56,14.58,14.55,14.56,27600.0,14.56,14.58,14.55,14.56,27600.0
2013-11-20 12:00:00,14.56,14.56,14.54,14.55,14800.0,14.56,14.56,14.54,14.55,14800.0
2013-11-20 12:10:00,14.55,14.55,14.52,14.52,28000.0,14.55,14.55,14.52,14.52,28000.0
2013-11-20 12:20:00,14.53,14.53,14.52,14.52,108800.0,14.53,14.53,14.52,14.52,108800.0
2013-11-20 12:30:00,14.53,14.54,14.5,14.51,16800.0,14.53,14.54,14.5,14.51,16800.0
2013-11-20 12:40:00,14.51,14.52,14.49,14.5,15600.0,14.51,14.52,14.49,14.5,15600.0
2013-11-20 12:50:00,14.5,14.5,14.47,14.48,15200.0,14.5,14.5,14.47,14.48,15200.0
2013-11-20 13:00:00,14.48,14.49,14.47,14.47,31600.0,14.48,14.49,14.47,14.47,31600.0
2013-11-20 13:10:00,14.47,14.47,14.46,14.47,28800.0,14.47,14.47,14.46,14.47,28800.0
2013-11-20 13:20:00,14.47,14.47,14.46,14.47,13600.0,14.47,14.47,14.46,14.47,13600.0
2013-11-20 13:30:00,14.47,14.47,14.46,14.46,13600.0,14.47,14.47,14.46,14.46,13600.0
2013-11-20 13:40:00,14.46,14.47,14.46,14.46,44800.0,14.46,14.47,14.46,14.46,44800.0
2013-11-20 13:50:00,14.46,14.47,14.45,14.46,38400.0,14.46,14.47,14.45,14.46,38400.0
2013-11-20 14:00:00,14.45,14.47,14.43,14.45,48000.0,14.45,14.47,14.43,14.45,48000.0
2013-11-20 14:10:00,14.44,14.46,14.42,14.45,74400.0,14.44,14.46,14.42,14.45,74400.0
2013-11-20 14:20:00,14.46,14.46,14.42,14.43,52800.0,14.46,14.46,14.42,14.43,52800.0
2013-11-20 14:30:00,14.42,14.45,14.4,14.4,28000.0,14.42,14.45,14.4,14.4,28000.0
2013-11-20 14:40:00,14.4,14.43,14.38,14.43,25200.0,14.4,14.43,14.38,14.43,25200.0
2013-11-20 14:50:00,14.43,14.43,14.38,14.4,33600.0,14.43,14.43,14.38,14.4,33600.0
2013-11-20 15:00:00,14.39,14.39,14.33,14.34,54000.0,14.39,14.39,14.33,14.34,54000.0
2013-11-20 15:10:00,14.33,14.38,14.31,14.37,81200.0,14.33,14.38,14.31,14.37,81200.0
2013-11-20 15:20:00,14.36,14.38,14.35,14.36,52400.0,14.36,14.38,14.35,14.36,52400.0
2013-11-20 15:30:00,14.36,14.38,14.31,14.37,78400.0,14.36,14.38,14.31,14.37,78400.0
2013-11-20 15:40:00,14.37,14.37,14.31,14.34,123600.0,14.37,14.37,14.31,14.34,123600.0
2013-11-20 15:50:00,14.34,14.34,14.31,14.34,201600.0,14.34,14.34,14.31,14.34,201600.0
2013-11-21 09:30:00,14.31,14.36,14.01,14.33,134800.0,14.31,14.36,14.01,14.33,134800.0
2013-11-21 09:40:00,14.35,14.36,14.27,14.28,85200.0,14.35,14.36,14.27,14.28,85200.0
2013-11-21 09:50:00,14.28,14.29,14.23,14.29,94000.0,14.28,14.29,14.23,14.29,94000.0
2013-11-21 10:00:00,14.3,14.3,14.25,14.28,59600.0,14.3,14.3,14.25,14.28,59600.0
2013-11-21 10:10:00,14.3,14.33,14.28,14.29,104000.0,14.3,14.33,14.28,14.29,104000.0
2013-11-21 10:20:00,14.29,14.32,14.29,14.31,38800.0,14.29,14.32,14.29,14.31,38800.0
2013-11-21 10:30:00,14.32,14.33,14.28,14.33,154800.0,14.32,14.33,14.28,14.33,154800.0
2013-11-21 10:40:00,14.32,14.34,14.3,14.33,56800.0,14.32,14.34,14.3,14.33,56800.0
2013-11-21 10:50:00,14.33,14.35,14.33,14.34,54000.0,14.33,14.35,14.33,14.34,54000.0
2013-11-21 11:00:00,14.35,14.36,14.29,14.3,59200.0,14.35,14.36,14.29,14.3,59200.0
2013-11-21 11:10:00,14.3,14.33,14.3,14.32,69600.0,14.3,14.33,14.3,14.32,69600.0
2013-11-21 11:20:00,14.33,14.33,14.3,14.3,53600.0,14.33,14.33,14.3,14.3,53600.0
2013-11-21 11:30:00,14.31,14.32,14.22,14.22,120400.0,14.31,14.32,14.22,14.22,120400.0
2013-11-21 11:40:00,14.23,14.31,14.23,14.31,200000.0,14.23,14.31,14.23,14.31,200000.0
2013-11-21 11:50:00,14.32,14.32,14.29,14.3,87200.0,14.32,14.32,14.29,14.3,87200.0
2013-11-21 12:00:00,14.31,14.31,14.28,14.28,29600.0,14.31,14.31,14.28,14.28,29600.0
2013-11-21 12:10:00,14.28,14.29,14.27,14.27,16000.0,14.28,14.29,14.27,14.27,16000.0
2013-11-21 12:20:00,14.27,14.28,14.23,14.24,22400.0,14.27,14.28,14.23,14.24,22400.0
2013-11-21 12:30:00,14.24,14.25,14.23,14.25,16000.0,14.24,14.25,14.23,14.25,16000.0
2013-11-21 12:40:00,14.25,14.25,14.23,14.23,20400.0,14.25,14.25,14.23,14.23,20400.0
2013-11-21 12:50:00,14.24,14.24,14.21,14.21,28800.0,14.24,14.24,14.21,14.21,28800.0
2013-11-21 13:00:00,14.22,14.23,14.21,14.22,18800.0,14.22,14.23,14.21,14.22,18800.0
2013-11-21 13:10:00,14.22,14.23,14.22,14.23,24400.0,14.22,14.23,14.22,14.23,24400.0
2013-11-21 13:20:00,14.23,14.26,14.23,14.24,43200.0,14.23,14.26,14.23,14.24,43200.0
2013-11-21 13:30:00,14.26,14.27,14.24,14.24,80400.0,14.26,14.27,14.24,14.24,80400.0
2013-11-21 13:40:00,14.23,14.28,14.23,14.25,24800.0,14.23,14.28,14.23,14.25,24800.0
2013-11-21 13:50:00,14.26,14.26,14.24,14.25,31200.0,14.26,14.26,14.24,14.25,31200.0
2013-11-21 14:00:00,14.25,14.28,14.24,14.27,49600.0,14.25,14.28,14.24,14.27,49600.0
2013-11-21 14:10:00,14.27,14.29,14.26,14.27,41600.0,14.27,14.29,14.26,14.27,41600.0
2013-11-21 14:20:00,14.27,14.27,14.24,14.24,43600.0,14.27,14.27,14.24,14.24,43600.0
2013-11-21 14:30:00,14.23,14.24,14.21,14.21,33200.0,14.23,14.24,14.21,14.21,33200.0
2013-11-21 14:40:00,14.22,14.24,14.22,14.22,35600.0,14.22,14.24,14.22,14.22,35600.0
2013-11-21 14:50:00,14.22,14.23,14.18,14.18,54000.0,14.22,14.23,14.18,14.18,54000.0
2013-11-21 15:00:00,14.19,14.25,14.18,14.22,54000.0,14.19,14.25,14.18,14.22,54000.0
2013-11-21 15:10:00,14.22,14.23,14.2,14.21,112400.0,14.22,14.23,14.2,14.21,112400.0
2013-11-21 15:20:00,14.21,14.24,14.21,14.24,127200.0,14.21,14.24,14.21,14.24,127200.0
2013-11-21 15:30:00,14.24,14.27,14.24,14.26,108800.0,14.24,14.27,14.24,14.26,108800.0
2013-11-21 15:40:00,14.26,14.27,14.24,14.25,116000.0,14.26,14.27,14.24,14.25,116000.0
2013-11-21 15:50:00,14.24,14.28,14.23,14.28,264000.0,14.24,14.28,14.23,14.28,264000.0
2013-11-22 09:30:00,14.32,14.36,14.27,14.31,32800.0,14.32,14.36,14.27,14.31,32800.0
2013-11-22 09:40:00,14.31,14.35,14.25,14.34,20400.0,14.31,14.35,14.25,14.34,20400.0
2013-11-22 09:50:00,14.34,14.35,14.31,14.32,10000.0,14.34,14.35,14.31,14.32,10000.0
2013-11-22 10:00:00,14.32,14.32,14.26,14.29,147200.0,14.32,14.32,14.26,14.29,147200.0
2013-11-22 10:10:00,14.28,14.31,14.26,14.31,14800.0,14.28,14.31,14.26,14.31,14800.0
2013-11-22 10:20:00,14.29,14.29,14.27,14.29,14400.0,14.29,14.29,14.27,14.29,14400.0
2013-11-22 10:30:00,14.29,14.36,14.29,14.35,12800.0,14.29,14.36,14.29,14.35,12800.0
2013-11-22 10:40:00,14.36,14.39,14.35,14.38,11200.0,14.36,14.39,14.35,14.38,11200.0
2013-11-22 10:50:00,14.38,14.4,14.36,14.38,15600.0,14.38,14.4,14.36,14.38,15600.0
2013-11-22 11:00:00,14.38,14.38,14.35,14.35,12800.0,14.38,14.38,14.35,14.35,12800.0
2013-11-22 11:10:00,14.36,14.38,14.33,14.38,57600.0,14.36,14.38,14.33,14.38,57600.0
2013-11-22 11:20:00,14.36,14.38,14.36,14.38,110800.0,14.36,14.38,14.36,14.38,110800.0
2013-11-22 11:30:00,14.37,14.4,14.37,14.38,7600.0,14.37,14.4,14.37,14.38,7600.0
2013-11-22 11:40:00,14.38,14.42,14.38,14.4,38400.0,14.38,14.42,14.38,14.4,38400.0
2013-11-22 11:50:00,14.41,14.45,14.4,14.43,39200.0,14.41,14.45,14.4,14.43,39200.0
2013-11-22 12:00:00,14.42,14.44,14.4,14.42,34400.0,14.42,14.44,14.4,14.42,34400.0
2013-11-22 12:10:00,14.42,14.44,14.42,14.44,27200.0,14.42,14.44,14.42,14.44,27200.0
2013-11-22 12:20:00,14.45,14.45,14.4,14.42,26000.0,14.45,14.45,14.4,14.42,26000.0
2013-11-22 12:30:00,14.42,14.43,14.41,14.41,8800.0,14.42,14.43,14.41,14.41,8800.0
2013-11-22 12:40:00,14.41,14.45,14.41,14.44,18400.0,14.41,14.45,14.41,14.44,18400.0
2013-11-22 12:50:00,14.42,14.46,14.42,14.45,13200.0,14.42,14.46,14.42,14.45,13200.0
2013-11-22 13:00:00,14.44,14.44,14.42,14.43,17600.0,14.44,14.44,14.42,14.43,17600.0
2013-11-22 13:10:00,14.43,14.44,14.43,14.43,9600.0,14.43,14.44,14.43,14.43,9600.0
2013-11-22 13:20:00,14.44,14.45,14.42,14.44,53200.0,14.44,14.45,14.42,14.44,53200.0
2013-11-22 13:30:00,14.45,14.45,14.41,14.42,8800.0,14.45,14.45,14.41,14.42,8800.0
2013-11-22 13:40:00,14.42,14.42,14.41,14.41,12000.0,14.42,14.42,14.41,14.41,12000.0
2013-11-22 13:50:00,14.41,14.43,14.41,14.42,15600.0,14.41,14.43,14.41,14.42,15600.0
2013-11-22 14:00:00,14.42,14.45,14.42,14.43,10400.0,14.42,14.45,14.42,14.43,10400.0
2013-11-22 14:10:00,14.45,14.45,14.43,14.45,18400.0,14.45,14.45,14.43,14.45,18400.0
2013-11-22 14:20:00,14.45,14.45,14.43,14.45,28400.0,14.45,14.45,14.43,14.45,28400.0
2013-11-22 14:30:00,14.45,14.47,14.45,14.47,13200.0,14.45,14.47,14.45,14.47,13200.0
2013-11-22 14:40:00,14.47,14.48,14.46,14.48,16400.0,14.47,14.48,14.46,14.48,16400.0
2013-11-22 14:50:00,14.48,14.49,14.46,14.49,22800.0,14.48,14.49,14.46,14.49,22800.0
2013-11-22 15:00:00,14.5,14.52,14.48,14.52,21200.0,14.5,14.52,14.48,14.52,21200.0
2013-11-22 15:10:00,14.52,14.52,14.5,14.51,39200.0,14.52,14.52,14.5,14.51,39200.0
2013-11-22 15:20:00,14.51,14.56,14.51,14.56,90400.0,14.51,14.56,14.51,14.56,90400.0
2013-11-22 15:30:00,14.56,14.6,14.56,14.6,78400.0,14.56,14.6,14.56,14.6,78400.0
2013-11-22 15:40:00,14.6,14.62,14.6,14.62,112400.0,14.6,14.62,14.6,14.62,112400.0
2013-11-22 15:50:00,14.62,14.65,14.59,14.63,330800.0,14.62,14.65,14.59,14.63,330800.0
2013-11-25 09:30:00,14.69,14.75,14.59,14.74,25600.0,14.69,14.75,14.59,14.74,25600.0
2013-11-25 09:40:00,14.76,14.77,14.74,14.77,23200.0,14.76,14.77,14.74,14.77,23200.0
2013-11-25 09:50:00,14.78,14.81,14.72,14.74,54400.0,14.78,14.81,14.72,14.74,54400.0
2013-11-25 10:00:00,14.74,14.74,14.65,14.68,32800.0,14.74,14.74,14.65,14.68,32800.0
2013-11-25 10:10:00,14.68,14.71,14.65,14.71,28000.0,14.68,14.71,14.65,14.71,28000.0
2013-11-25 10:20:00,14.72,14.72,14.63,14.65,128000.0,14.72,14.72,14.63,14.65,128000.0
2013-11-25 10:30:00,14.64,14.64,14.61,14.63,31600.0,14.64,14.64,14.61,14.63,31600.0
2013-11-25 10:40:00,14.62,14.7,14.62,14.68,34800.0,14.62,14.7,14.62,14.68,34800.0
2013-11-25 10:50:00,14.7,14.71,14.68,14.7,19200.0,14.7,14.71,14.68,14.7,19200.0
2013-11-25 11:00:00,14.71,14.74,14.7,14.74,42000.0,14.71,14.74,14.7,14.74,42000.0
2013-11-25 11:10:00,14.74,14.81,14.74,14.81,23200.0,14.74,14.81,14.74,14.81,23200.0
2013-11-25 11:20:00,14.8,14.83,14.8,14.83,44800.0,14.8,14.83,14.8,14.83,44800.0
2013-11-25 11:30:00,14.83,14.87,14.82,14.85,120000.0,14.83,14.87,14.82,14.85,120000.0
2013-11-25 11:40:00,14.85,14.89,14.85,14.89,36000.0,14.85,14.89,14.85,14.89,36000.0
2013-11-25 11:50:00,14.89,14.9,14.87,14.9,57600.0,14.89,14.9,14.87,14.9,57600.0
2013-11-25 12:00:00,14.9,14.94,14.9,14.94,109600.0,14.9,14.94,14.9,14.94,109600.0
2013-11-25 12:10:00,14.94,14.96,14.93,14.94,269200.0,14.94,14.96,14.93,14.94,269200.0
2013-11-25 12:20:00,14.94,14.95,14.93,14.94,114400.0,14.94,14.95,14.93,14.94,114400.0
2013-11-25 12:30:00,14.95,14.95,14.94,14.95,71600.0,14.95,14.95,14.94,14.95,71600.0
2013-11-25 12:40:00,14.95,14.95,14.92,14.92,65600.0,14.95,14.95,14.92,14.92,65600.0
2013-11-25 12:50:00,14.91,14.94,14.91,14.93,59200.0,14.91,14.94,14.91,14.93,59200.0
2013-11-25 13:00:00,14.92,14.94,14.9,14.93,70000.0,14.92,14.94,14.9,14.93,70000.0
2013-11-25 13:10:00,14.93,14.95,14.93,14.94,32000.0,14.93,14.95,14.93,14.94,32000.0
2013-11-25 13:20:00,14.93,14.94,14.93,14.93,40400.0,14.93,14.94,14.93,14.93,40400.0
2013-11-25 13:30:00,14.93,14.94,14.91,14.93,45600.0,14.93,14.94,14.91,14.93,45600.0
2013-11-25 13:40:00,14.93,14.94,14.91,14.93,132000.0,14.93,14.94,14.91,14.93,132000.0
2013-11-25 13:50:00,14.93,14.93,14.92,14.92,37200.0,14.93,14.93,14.92,14.92,37200.0
2013-11-25 14:00:00,14.92,14.93,14.92,14.93,48800.0,14.92,14.93,14.92,14.93,48800.0
2013-11-25 14:10:00,14.93,14.94,14.93,14.93,41600.0,14.93,14.94,14.93,14.93,41600.0
2013-11-25 14:20:00,14.93,14.94,14.92,14.92,33600.0,14.93,14.94,14.92,14.92,33600.0
2013-11-25 14:30:00,14.92,14.95,14.92,14.93,66400.0,14.92,14.95,14.92,14.93,66400.0
2013-11-25 14:40:00,14.93,14.93,14.92,14.92,40800.0,14.93,14.93,14.92,14.92,40800.0
2013-11-25 14:50:00,14.91,14.94,14.9,14.9,62400.0,14.91,14.94,14.9,14.9,62400.0
2013-11-25 15:00:00,14.9,14.9,14.86,14.86,33600.0,14.9,14.9,14.86,14.86,33600.0
2013-11-25 15:10:00,14.86,14.87,14.84,14.85,39600.0,14.86,14.87,14.84,14.85,39600.0
2013-11-25 15:20:00,14.86,14.86,14.82,14.82,45200.0,14.86,14.86,14.82,14.82,45200.0
2013-11-25 15:30:00,14.82,14.82,14.8,14.81,58800.0,14.82,14.82,14.8,14.81,58800.0
2013-11-25 15:40:00,14.81,14.92,14.81,14.84,85600.0,14.81,14.92,14.81,14.84,85600.0
2013-11-25 15:50:00,14.84,14.87,14.83,14.86,104800.0,14.84,14.87,14.83,14.86,104800.0
2013-11-26 09:30:00,14.88,14.9,14.81,14.81,22400.0,14.88,14.9,14.81,14.81,22400.0
2013-11-26 09:40:00,14.81,14.85,14.81,14.82,22800.0,14.81,14.85,14.81,14.82,22800.0
2013-11-26 09:50:00,14.82,14.84,14.8,14.82,37200.0,14.82,14.84,14.8,14.82,37200.0
2013-11-26 10:00:00,14.83,14.84,14.8,14.82,37600.0,14.83,14.84,14.8,14.82,37600.0
2013-11-26 10:10:00,14.82,14.85,14.82,14.82,34800.0,14.82,14.85,14.82,14.82,34800.0
2013-11-26 10:20:00,14.82,14.83,14.81,14.83,18000.0,14.82,14.83,14.81,14.83,18000.0
2013-11-26 10:30:00,14.83,14.83,14.79,14.81,18800.0,14.83,14.83,14.79,14.81,18800.0
2013-11-26 10:40:00,14.81,14.83,14.81,14.81,14000.0,14.81,14.83,14.81,14.81,14000.0
2013-11-26 10:50:00,14.82,14.83,14.81,14.83,13200.0,14.82,14.83,14.81,14.83,13200.0
2013-11-26 11:00:00,14.83,14.83,14.8,14.81,62400.0,14.83,14.83,14.8,14.81,62400.0
2013-11-26 11:10:00,14.8,14.82,14.78,14.81,42000.0,14.8,14.82,14.78,14.81,42000.0
2013-11-26 11:20:00,14.81,14.83,14.8,14.83,34000.0,14.81,14.83,14.8,14.83,34000.0
2013-11-26 11:30:00,14.81,14.82,14.8,14.81,26400.0,14.81,14.82,14.8,14.81,26400.0
2013-11-26 11:40:00,14.82,14.83,14.8,14.83,43600.0,14.82,14.83,14.8,14.83,43600.0
2013-11-26 11:50:00,14.81,14.83,14.79,14.82,40800.0,14.81,14.83,14.79,14.82,40800.0
2013-11-26 12:00:00,14.81,14.83,14.8,14.8,24000.0,14.81,14.83,14.8,14.8,24000.0
2013-11-26 12:10:00,14.8,14.82,14.8,14.81,34800.0,14.8,14.82,14.8,14.81,34800.0
2013-11-26 12:20:00,14.8,14.83,14.8,14.81,62800.0,14.8,14.83,14.8,14.81,62800.0
2013-11-26 12:30:00,14.82,14.83,14.81,14.81,32000.0,14.82,14.83,14.81,14.81,32000.0
2013-11-26 12:40:00,14.82,14.83,14.81,14.81,70800.0,14.82,14.83,14.81,14.81,70800.0
2013-11-26 12:50:00,14.81,14.82,14.81,14.81,38000.0,14.81,14.82,14.81,14.81,38000.0
2013-11-26 13:00:00,14.81,14.82,14.81,14.81,46000.0,14.81,14.82,14.81,14.81,46000.0
2013-11-26 13:10:00,14.81,14.83,14.81,14.81,48000.0,14.81,14.83,14.81,14.81,48000.0
2013-11-26 13:20:00,14.81,14.83,14.8,14.81,23200.0,14.81,14.83,14.8,14.81,23200.0
2013-11-26 13:30:00,14.82,14.85,14.81,14.84,58000.0,14.82,14.85,14.81,14.84,58000.0
2013-11-26 13:40:00,14.84,14.86,14.84,14.85,39600.0,14.84,14.86,14.84,14.85,39600.0
2013-11-26 13:50:00,14.85,14.87,14.84,14.86,26800.0,14.85,14.87,14.84,14.86,26800.0
2013-11-26 14:00:00,14.87,14.89,14.86,14.88,55200.0,14.87,14.89,14.86,14.88,55200.0
2013-11-26 14:10:00,14.88,14.9,14.88,14.89,29600.0,14.88,14.9,14.88,14.89,29600.0
2013-11-26 14:20:00,14.9,14.93,14.9,14.93,38000.0,14.9,14.93,14.9,14.93,38000.0
2013-11-26 14:30:00,14.93,14.96,14.93,14.95,44000.0,14.93,14.96,14.93,14.95,44000.0
2013-11-26 14:40:00,14.95,14.96,14.95,14.95,50400.0,14.95,14.96,14.95,14.95,50400.0
2013-11-26 14:50:00,14.95,14.96,14.95,14.95,47200.0,14.95,14.96,14.95,14.95,47200.0
2013-11-26 15:00:00,14.96,14.96,14.94,14.95,68400.0,14.96,14.96,14.94,14.95,68400.0
2013-11-26 15:10:00,14.95,14.96,14.93,14.94,104000.0,14.95,14.96,14.93,14.94,104000.0
2013-11-26 15:20:00,14.94,14.94,14.93,14.93,80400.0,14.94,14.94,14.93,14.93,80400.0
2013-11-26 15:30:00,14.93,14.94,14.93,14.94,86000.0,14.93,14.94,14.93,14.94,86000.0
2013-11-26 15:40:00,14.94,14.94,14.9,14.9,123200.0,14.94,14.94,14.9,14.9,123200.0
2013-11-26 15:50:00,14.9,14.9,14.88,14.88,286800.0,14.9,14.9,14.88,14.88,286800.0
2013-11-27 09:30:00,14.93,14.93,14.85,14.85,28000.0,14.93,14.93,14.85,14.85,28000.0
2013-11-27 09:40:00,14.85,14.87,14.83,14.85,16400.0,14.85,14.87,14.83,14.85,16400.0
2013-11-27 09:50:00,14.85,14.88,14.83,14.86,26000.0,14.85,14.88,14.83,14.86,26000.0
2013-11-27 10:00:00,14.86,14.88,14.84,14.87,43200.0,14.86,14.88,14.84,14.87,43200.0
2013-11-27 10:10:00,14.87,14.9,14.84,14.87,42400.0,14.87,14.9,14.84,14.87,42400.0
2013-11-27 10:20:00,14.88,14.89,14.86,14.86,19200.0,14.88,14.89,14.86,14.86,19200.0
2013-11-27 10:30:00,14.86,14.86,14.83,14.85,36800.0,14.86,14.86,14.83,14.85,36800.0
2013-11-27 10:40:00,14.87,14.87,14.85,14.85,18800.0,14.87,14.87,14.85,14.85,18800.0
2013-11-27 10:50:00,14.84,14.92,14.83,14.91,32800.0,14.84,14.92,14.83,14.91,32800.0
2013-11-27 11:00:00,14.89,14.91,14.89,14.9,15600.0,14.89,14.91,14.89,14.9,15600.0
2013-11-27 11:10:00,14.9,14.95,14.9,14.95,28800.0,14.9,14.95,14.9,14.95,28800.0
2013-11-27 11:20:00,14.95,14.95,14.92,14.94,9200.0,14.95,14.95,14.92,14.94,9200.0
2013-11-27 11:30:00,14.95,14.97,14.95,14.95,13600.0,14.95,14.97,14.95,14.95,13600.0
2013-11-27 11:40:00,14.95,14.98,14.95,14.97,16000.0,14.95,14.98,14.95,14.97,16000.0
2013-11-27 11:50:00,14.97,14.97,14.92,14.94,26000.0,14.97,14.97,14.92,14.94,26000.0
2013-11-27 12:00:00,14.95,14.95,14.93,14.95,9600.0,14.95,14.95,14.93,14.95,9600.0
2013-11-27 12:10:00,14.95,14.95,14.93,14.93,14800.0,14.95,14.95,14.93,14.93,14800.0
2013-11-27 12:20:00,14.94,14.95,14.92,14.94,12000.0,14.94,14.95,14.92,14.94,12000.0
2013-11-27 12:30:00,14.95,14.95,14.9,14.9,7200.0,14.95,14.95,14.9,14.9,7200.0
2013-11-27 12:40:00,14.9,14.93,14.9,14.91,11200.0,14.9,14.93,14.9,14.91,11200.0
2013-11-27 12:50:00,14.92,14.93,14.9,14.91,10800.0,14.92,14.93,14.9,14.91,10800.0
2013-11-27 13:00:00,14.91,14.93,14.91,14.92,9200.0,14.91,14.93,14.91,14.92,9200.0
2013-11-27 13:10:00,14.92,14.92,14.91,14.91,4800.0,14.92,14.92,14.91,14.91,4800.0
2013-11-27 13:20:00,14.91,14.93,14.91,14.91,11600.0,14.91,14.93,14.91,14.91,11600.0
2013-11-27 13:30:00,14.91,14.92,14.91,14.92,7200.0,14.91,14.92,14.91,14.92,7200.0
2013-11-27 13:40:00,14.93,14.95,14.93,14.94,19600.0,14.93,14.95,14.93,14.94,19600.0
2013-11-27 13:50:00,14.93,14.96,14.93,14.96,19600.0,14.93,14.96,14.93,14.96,19600.0
2013-11-27 14:00:00,14.96,14.97,14.94,14.94,17600.0,14.96,14.97,14.94,14.94,17600.0
2013-11-27 14:10:00,14.95,14.96,14.95,14.96,20000.0,14.95,14.96,14.95,14.96,20000.0
2013-11-27 14:20:00,14.95,14.96,14.93,14.93,25200.0,14.95,14.96,14.93,14.93,25200.0
2013-11-27 14:30:00,14.93,14.95,14.93,14.94,34800.0,14.93,14.95,14.93,14.94,34800.0
2013-11-27 14:40:00,14.94,14.94,14.93,14.94,23600.0,14.94,14.94,14.93,14.94,23600.0
2013-11-27 14:50:00,14.94,14.95,14.93,14.93,23600.0,14.94,14.95,14.93,14.93,23600.0
2013-11-27 15:00:00,14.93,14.95,14.93,14.94,34000.0,14.93,14.95,14.93,14.94,34000.0
2013-11-27 15:10:00,14.94,14.95,14.91,14.91,30800.0,14.94,14.95,14.91,14.91,30800.0
2013-11-27 15:20:00,14.91,14.91,14.89,14.9,55600.0,14.91,14.91,14.89,14.9,55600.0
2013-11-27 15:30:00,14.91,14.93,14.91,14.92,15600.0,14.91,14.93,14.91,14.92,15600.0
2013-11-27 15:40:00,14.92,14.94,14.92,14.94,25200.0,14.92,14.94,14.92,14.94,25200.0
2013-11-27 15:50:00,14.94,14.94,14.92,14.94,62000.0,14.94,14.94,14.92,14.94,62000.0
2013-11-29 09:30:00,14.95,14.95,14.89,14.94,32800.0,14.95,14.95,14.89,14.94,32800.0
2013-11-29 09:40:00,14.97,14.97,14.93,14.95,8800.0,14.97,14.97,14.93,14.95,8800.0
2013-11-29 09:50:00,14.96,14.98,14.95,14.96,6000.0,14.96,14.98,14.95,14.96,6000.0
2013-11-29 10:00:00,14.97,14.99,14.97,14.97,6800.0,14.97,14.99,14.97,14.97,6800.0
2013-11-29 10:10:00,14.97,15.0,14.96,15.0,10800.0,14.97,15.0,14.96,15.0,10800.0
2013-11-29 10:20:00,15.0,15.02,14.99,15.02,8000.0,15.0,15.02,14.99,15.02,8000.0
2013-11-29 10:30:00,15.01,15.02,14.99,15.0,40800.0,15.01,15.02,14.99,15.0,40800.0
2013-11-29 10:40:00,15.01,15.01,14.97,14.97,9200.0,15.01,15.01,14.97,14.97,9200.0
2013-11-29 10:50:00,14.98,14.99,14.97,14.99,40000.0,14.98,14.99,14.97,14.99,40000.0
2013-11-29 11:00:00,14.97,14.97,14.95,14.95,9200.0,14.97,14.97,14.95,14.95,9200.0
2013-11-29 11:10:00,14.96,14.97,14.95,14.96,11200.0,14.96,14.97,14.95,14.96,11200.0
2013-11-29 11:20:00,14.97,14.97,14.92,14.92,16000.0,14.97,14.97,14.92,14.92,16000.0
2013-11-29 11:30:00,14.92,14.93,14.9,14.93,7600.0,14.92,14.93,14.9,14.93,7600.0
2013-11-29 11:40:00,14.92,14.96,14.91,14.95,26000.0,14.92,14.96,14.91,14.95,26000.0
2013-11-29 11:50:00,14.95,14.96,14.95,14.96,2800.0,14.95,14.96,14.95,14.96,2800.0
2013-11-29 12:00:00,14.95,14.97,14.95,14.97,19600.0,14.95,14.97,14.95,14.97,19600.0
2013-11-29 12:10:00,14.97,14.97,14.95,14.95,22400.0,14.97,14.97,14.95,14.95,22400.0
2013-11-29 12:20:00,14.94,14.97,14.93,14.97,11600.0,14.94,14.97,14.93,14.97,11600.0
2013-11-29 12:30:00,14.97,14.98,14.96,14.98,28400.0,14.97,14.98,14.96,14.98,28400.0
2013-11-29 12:40:00,14.99,14.99,14.94,14.95,14400.0,14.99,14.99,14.94,14.95,14400.0
2013-11-29 12:50:00,14.94,14.94,14.9,14.93,113600.0,14.94,14.94,14.9,14.93,113600.0
2013-12-02 09:30:00,14.89,14.93,14.84,14.91,20800.0,14.89,14.93,14.84,14.91,20800.0
2013-12-02 09:40:00,14.93,15.03,14.92,14.97,36800.0,14.93,15.03,14.92,14.97,36800.0
2013-12-02 09:50:00,14.97,14.97,14.95,14.95,5600.0,14.97,14.97,14.95,14.95,5600.0
2013-12-02 10:00:00,14.97,15.01,14.93,14.97,38800.0,14.97,15.01,14.93,14.97,38800.0
2013-12-02 10:10:00,14.97,14.99,14.95,14.99,18800.0,14.97,14.99,14.95,14.99,18800.0
2013-12-02 10:20:00,15.0,15.0,14.97,14.97,17200.0,15.0,15.0,14.97,14.97,17200.0
2013-12-02 10:30:00,14.97,14.97,14.96,14.97,4800.0,14.97,14.97,14.96,14.97,4800.0
2013-12-02 10:40:00,14.96,14.97,14.95,14.96,46800.0,14.96,14.97,14.95,14.96,46800.0
2013-12-02 10:50:00,14.97,14.98,14.96,14.96,25600.0,14.97,14.98,14.96,14.96,25600.0
2013-12-02 11:00:00,14.97,14.99,14.97,14.99,19200.0,14.97,14.99,14.97,14.99,19200.0
2013-12-02 11:10:00,14.98,15.01,14.97,15.01,56800.0,14.98,15.01,14.97,15.01,56800.0
2013-12-02 11:20:00,15.01,15.02,14.99,15.01,24400.0,15.01,15.02,14.99,15.01,24400.0
2013-12-02 11:30:00,15.01,15.02,14.99,14.99,24000.0,15.01,15.02,14.99,14.99,24000.0
2013-12-02 11:40:00,14.99,14.99,14.97,14.97,10400.0,14.99,14.99,14.97,14.97,10400.0
2013-12-02 11:50:00,14.97,15.01,14.97,14.98,38800.0,14.97,15.01,14.97,14.98,38800.0
2013-12-02 12:00:00,14.99,15.0,14.99,15.0,31600.0,14.99,15.0,14.99,15.0,31600.0
2013-12-02 12:10:00,15.0,15.0,14.97,14.99,48000.0,15.0,15.0,14.97,14.99,48000.0
2013-12-02 12:20:00,14.99,14.99,14.99,14.99,16000.0,14.99,14.99,14.99,14.99,16000.0
2013-12-02 12:30:00,14.99,14.99,14.99,14.99,12800.0,14.99,14.99,14.99,14.99,12800.0
2013-12-02 12:40:00,14.99,15.0,14.99,15.0,21200.0,14.99,15.0,14.99,15.0,21200.0
2013-12-02 12:50:00,15.0,15.04,15.0,15.04,9600.0,15.0,15.04,15.0,15.04,9600.0
2013-12-02 13:00:00,15.03,15.06,15.03,15.06,24400.0,15.03,15.06,15.03,15.06,24400.0
2013-12-02 13:10:00,15.05,15.05,15.02,15.05,12000.0,15.05,15.05,15.02,15.05,12000.0
2013-12-02 13:20:00,15.05,15.05,15.03,15.03,4400.0,15.05,15.05,15.03,15.03,4400.0
2013-12-02 13:30:00,15.03,15.05,15.03,15.03,24000.0,15.03,15.05,15.03,15.03,24000.0
2013-12-02 13:40:00,15.04,15.05,15.04,15.04,7600.0,15.04,15.05,15.04,15.04,7600.0
2013-12-02 13:50:00,15.04,15.05,15.04,15.05,13600.0,15.04,15.05,15.04,15.05,13600.0
2013-12-02 14:00:00,15.05,15.05,15.03,15.03,20000.0,15.05,15.05,15.03,15.03,20000.0
2013-12-02 14:10:00,15.03,15.05,15.03,15.04,20400.0,15.03,15.05,15.03,15.04,20400.0
2013-12-02 14:20:00,15.04,15.06,15.04,15.06,11600.0,15.04,15.06,15.04,15.06,11600.0
2013-12-02 14:30:00,15.06,15.06,15.05,15.06,8800.0,15.06,15.06,15.05,15.06,8800.0
2013-12-02 14:40:00,15.06,15.06,15.04,15.06,11200.0,15.06,15.06,15.04,15.06,11200.0
2013-12-02 14:50:00,15.05,15.08,15.05,15.08,12000.0,15.05,15.08,15.05,15.08,12000.0
2013-12-02 15:00:00,15.08,15.08,15.06,15.07,11600.0,15.08,15.08,15.06,15.07,11600.0
2013-12-02 15:10:00,15.06,15.06,15.04,15.04,15600.0,15.06,15.06,15.04,15.04,15600.0
2013-12-02 15:20:00,15.04,15.05,15.03,15.04,60400.0,15.04,15.05,15.03,15.04,60400.0
2013-12-02 15:30:00,15.05,15.05,15.03,15.04,40800.0,15.05,15.05,15.03,15.04,40800.0
2013-12-02 15:40:00,15.04,15.05,15.02,15.03,139200.0,15.04,15.05,15.02,15.03,139200.0
2013-12-02 15:50:00,15.03,15.04,14.99,15.01,145600.0,15.03,15.04,14.99,15.01,145600.0
2013-12-03 09:30:00,14.94,14.94,14.85,14.87,34400.0,14.94,14.94,14.85,14.87,34400.0
2013-12-03 09:40:00,14.87,15.0,14.85,14.98,124800.0,14.87,15.0,14.85,14.98,124800.0
2013-12-03 09:50:00,14.98,14.99,14.93,14.96,75600.0,14.98,14.99,14.93,14.96,75600.0
2013-12-03 10:00:00,14.97,14.99,14.95,14.96,31600.0,14.97,14.99,14.95,14.96,31600.0
2013-12-03 10:10:00,14.97,14.99,14.95,14.99,41200.0,14.97,14.99,14.95,14.99,41200.0
2013-12-03 10:20:00,14.99,15.0,14.96,14.98,18000.0,14.99,15.0,14.96,14.98,18000.0
2013-12-03 10:30:00,14.97,15.0,14.97,14.99,18800.0,14.97,15.0,14.97,14.99,18800.0
2013-12-03 10:40:00,15.0,15.0,14.97,14.97,18000.0,15.0,15.0,14.97,14.97,18000.0
2013-12-03 10:50:00,14.97,14.98,14.95,14.95,65600.0,14.97,14.98,14.95,14.95,65600.0
2013-12-03 11:00:00,14.95,14.95,14.92,14.94,26400.0,14.95,14.95,14.92,14.94,26400.0
2013-12-03 11:10:00,14.94,15.03,14.94,15.02,54400.0,14.94,15.03,14.94,15.02,54400.0
2013-12-03 11:20:00,15.03,15.06,15.02,15.05,50400.0,15.03,15.06,15.02,15.05,50400.0
2013-12-03 11:30:00,15.04,15.04,15.01,15.01,14000.0,15.04,15.04,15.01,15.01,14000.0
2013-12-03 11:40:00,15.02,15.03,15.01,15.01,32400.0,15.02,15.03,15.01,15.01,32400.0
2013-12-03 11:50:00,15.01,15.05,15.01,15.04,8000.0,15.01,15.05,15.01,15.04,8000.0
2013-12-03 12:00:00,15.04,15.1,15.02,15.08,70400.0,15.04,15.1,15.02,15.08,70400.0
2013-12-03 12:10:00,15.09,15.11,15.09,15.11,14800.0,15.09,15.11,15.09,15.11,14800.0
2013-12-03 12:20:00,15.12,15.12,15.09,15.09,15600.0,15.12,15.12,15.09,15.09,15600.0
2013-12-03 12:30:00,15.1,15.14,15.1,15.13,21200.0,15.1,15.14,15.1,15.13,21200.0
2013-12-03 12:40:00,15.12,15.13,15.11,15.12,106000.0,15.12,15.13,15.11,15.12,106000.0
2013-12-03 12:50:00,15.12,15.15,15.12,15.15,31200.0,15.12,15.15,15.12,15.15,31200.0
2013-12-03 13:00:00,15.15,15.17,15.14,15.17,56800.0,15.15,15.17,15.14,15.17,56800.0
2013-12-03 13:10:00,15.17,15.17,15.15,15.17,27600.0,15.17,15.17,15.15,15.17,27600.0
2013-12-03 13:20:00,15.17,15.19,15.15,15.17,60800.0,15.17,15.19,15.15,15.17,60800.0
2013-12-03 13:30:00,15.19,15.21,15.19,15.19,45200.0,15.19,15.21,15.19,15.19,45200.0
2013-12-03 13:40:00,15.18,15.21,15.18,15.21,10800.0,15.18,15.21,15.18,15.21,10800.0
2013-12-03 13:50:00,15.21,15.22,15.21,15.21,16400.0,15.21,15.22,15.21,15.21,16400.0
2013-12-03 14:00:00,15.22,15.22,15.2,15.22,32800.0,15.22,15.22,15.2,15.22,32800.0
2013-12-03 14:10:00,15.21,15.22,15.2,15.22,44000.0,15.21,15.22,15.2,15.22,44000.0
2013-12-03 14:20:00,15.22,15.28,15.21,15.27,81600.0,15.22,15.28,15.21,15.27,81600.0
2013-12-03 14:30:00,15.27,15.31,15.27,15.3,70400.0,15.27,15.31,15.27,15.3,70400.0
2013-12-03 14:40:00,15.3,15.3,15.28,15.3,62400.0,15.3,15.3,15.28,15.3,62400.0
2013-12-03 14:50:00,15.3,15.31,15.29,15.3,56800.0,15.3,15.31,15.29,15.3,56800.0
2013-12-03 15:00:00,15.29,15.3,15.26,15.27,98000.0,15.29,15.3,15.26,15.27,98000.0
2013-12-03 15:10:00,15.27,15.28,15.25,15.26,67200.0,15.27,15.28,15.25,15.26,67200.0
2013-12-03 15:20:00,15.26,15.26,15.25,15.26,59200.0,15.26,15.26,15.25,15.26,59200.0
2013-12-03 15:30:00,15.26,15.29,15.26,15.29,94400.0,15.26,15.29,15.26,15.29,94400.0
2013-12-03 15:40:00,15.29,15.3,15.28,15.3,164800.0,15.29,15.3,15.28,15.3,164800.0
2013-12-03 15:50:00,15.3,15.3,15.28,15.28,251600.0,15.3,15.3,15.28,15.28,251600.0
2013-12-04 09:30:00,15.25,15.34,15.21,15.24,30400.0,15.25,15.34,15.21,15.24,30400.0
2013-12-04 09:40:00,15.25,15.28,15.21,15.25,82000.0,15.25,15.28,15.21,15.25,82000.0
2013-12-04 09:50:00,15.26,15.39,15.24,15.39,44400.0,15.26,15.39,15.24,15.39,44400.0
2013-12-04 10:00:00,15.39,15.46,15.37,15.46,93200.0,15.39,15.46,15.37,15.46,93200.0
2013-12-04 10:10:00,15.46,15.5,15.43,15.49,77200.0,15.46,15.5,15.43,15.49,77200.0
2013-12-04 10:20:00,15.49,15.53,15.46,15.47,98400.0,15.49,15.53,15.46,15.47,98400.0
2013-12-04 10:30:00,15.47,15.48,15.4,15.4,262000.0,15.47,15.48,15.4,15.4,262000.0
2013-12-04 10:40:00,15.4,15.41,15.37,15.38,151200.0,15.4,15.41,15.37,15.38,151200.0
2013-12-04 10:50:00,15.38,15.4,15.37,15.39,33200.0,15.38,15.4,15.37,15.39,33200.0
2013-12-04 11:00:00,15.39,15.4,15.35,15.35,79200.0,15.39,15.4,15.35,15.35,79200.0
2013-12-04 11:10:00,15.36,15.38,15.34,15.38,46400.0,15.36,15.38,15.34,15.38,46400.0
2013-12-04 11:20:00,15.38,15.4,15.37,15.39,78000.0,15.38,15.4,15.37,15.39,78000.0
2013-12-04 11:30:00,15.39,15.4,15.37,15.38,74800.0,15.39,15.4,15.37,15.38,74800.0
2013-12-04 11:40:00,15.37,15.38,15.35,15.36,34400.0,15.37,15.38,15.35,15.36,34400.0
2013-12-04 11:50:00,15.35,15.38,15.33,15.35,34400.0,15.35,15.38,15.33,15.35,34400.0
2013-12-04 12:00:00,15.35,15.35,15.26,15.27,39200.0,15.35,15.35,15.26,15.27,39200.0
2013-12-04 12:10:00,15.27,15.28,15.27,15.28,17200.0,15.27,15.28,15.27,15.28,17200.0
2013-12-04 12:20:00,15.27,15.29,15.26,15.26,35200.0,15.27,15.29,15.26,15.26,35200.0
2013-12-04 12:30:00,15.26,15.28,15.26,15.27,13600.0,15.26,15.28,15.26,15.27,13600.0
2013-12-04 12:40:00,15.27,15.27,15.25,15.25,34000.0,15.27,15.27,15.25,15.25,34000.0
2013-12-04 12:50:00,15.25,15.26,15.25,15.25,17200.0,15.25,15.26,15.25,15.25,17200.0
2013-12-04 13:00:00,15.25,15.26,15.23,15.25,40400.0,15.25,15.26,15.23,15.25,40400.0
2013-12-04 13:10:00,15.23,15.24,15.22,15.24,15600.0,15.23,15.24,15.22,15.24,15600.0
2013-12-04 13:20:00,15.24,15.25,15.21,15.21,44400.0,15.24,15.25,15.21,15.21,44400.0
2013-12-04 13:30:00,15.2,15.2,15.15,15.17,28000.0,15.2,15.2,15.15,15.17,28000.0
2013-12-04 13:40:00,15.17,15.17,15.12,15.14,19200.0,15.17,15.17,15.12,15.14,19200.0
2013-12-04 13:50:00,15.14,15.14,15.11,15.13,12400.0,15.14,15.14,15.11,15.13,12400.0
2013-12-04 14:00:00,15.13,15.18,15.13,15.15,18000.0,15.13,15.18,15.13,15.15,18000.0
2013-12-04 14:10:00,15.15,15.2,15.15,15.19,25600.0,15.15,15.2,15.15,15.19,25600.0
2013-12-04 14:20:00,15.2,15.24,15.19,15.22,46400.0,15.2,15.24,15.19,15.22,46400.0
2013-12-04 14:30:00,15.23,15.25,15.23,15.24,26000.0,15.23,15.25,15.23,15.24,26000.0
2013-12-04 14:40:00,15.24,15.26,15.22,15.23,29600.0,15.24,15.26,15.22,15.23,29600.0
2013-12-04 14:50:00,15.24,15.25,15.24,15.24,23600.0,15.24,15.25,15.24,15.24,23600.0
2013-12-04 15:00:00,15.24,15.25,15.24,15.24,22800.0,15.24,15.25,15.24,15.24,22800.0
2013-12-04 15:10:00,15.24,15.26,15.22,15.24,215200.0,15.24,15.26,15.22,15.24,215200.0
2013-12-04 15:20:00,15.24,15.25,15.23,15.24,34800.0,15.24,15.25,15.23,15.24,34800.0
2013-12-04 15:30:00,15.24,15.28,15.23,15.27,128800.0,15.24,15.28,15.23,15.27,128800.0
2013-12-04 15:40:00,15.28,15.29,15.25,15.28,84000.0,15.28,15.29,15.25,15.28,84000.0
2013-12-04 15:50:00,15.28,15.28,15.23,15.24,132800.0,15.28,15.28,15.23,15.24,132800.0
2013-12-05 09:30:00,15.21,15.23,15.19,15.23,8000.0,15.21,15.23,15.19,15.23,8000.0
2013-12-05 09:40:00,15.21,15.22,15.16,15.21,29200.0,15.21,15.22,15.16,15.21,29200.0
2013-12-05 09:50:00,15.21,15.24,15.19,15.22,48400.0,15.21,15.24,15.19,15.22,48400.0
2013-12-05 10:00:00,15.2,15.24,15.2,15.22,14000.0,15.2,15.24,15.2,15.22,14000.0
2013-12-05 10:10:00,15.22,15.22,15.15,15.18,26800.0,15.22,15.22,15.15,15.18,26800.0
2013-12-05 10:20:00,15.19,15.2,15.13,15.13,32400.0,15.19,15.2,15.13,15.13,32400.0
2013-12-05 10:30:00,15.13,15.14,15.11,15.12,42000.0,15.13,15.14,15.11,15.12,42000.0
2013-12-05 10:40:00,15.11,15.12,15.02,15.03,33600.0,15.11,15.12,15.02,15.03,33600.0
2013-12-05 10:50:00,15.02,15.04,14.97,14.99,43600.0,15.02,15.04,14.97,14.99,43600.0
2013-12-05 11:00:00,14.98,15.01,14.96,14.99,41200.0,14.98,15.01,14.96,14.99,41200.0
2013-12-05 11:10:00,14.99,15.01,14.98,15.01,24000.0,14.99,15.01,14.98,15.01,24000.0
2013-12-05 11:20:00,15.01,15.06,15.01,15.01,17200.0,15.01,15.06,15.01,15.01,17200.0
2013-12-05 11:30:00,15.01,15.03,15.0,15.03,18400.0,15.01,15.03,15.0,15.03,18400.0
2013-12-05 11:40:00,15.03,15.03,15.01,15.02,107600.0,15.03,15.03,15.01,15.02,107600.0
2013-12-05 11:50:00,15.03,15.08,15.03,15.08,79600.0,15.03,15.08,15.03,15.08,79600.0
2013-12-05 12:00:00,15.07,15.1,15.07,15.1,20000.0,15.07,15.1,15.07,15.1,20000.0
2013-12-05 12:10:00,15.1,15.11,15.1,15.1,10800.0,15.1,15.11,15.1,15.1,10800.0
2013-12-05 12:20:00,15.09,15.12,15.09,15.11,21600.0,15.09,15.12,15.09,15.11,21600.0
2013-12-05 12:30:00,15.12,15.12,15.1,15.11,24800.0,15.12,15.12,15.1,15.11,24800.0
2013-12-05 12:40:00,15.11,15.12,15.1,15.1,16000.0,15.11,15.12,15.1,15.1,16000.0
2013-12-05 12:50:00,15.1,15.11,15.09,15.1,8800.0,15.1,15.11,15.09,15.1,8800.0
2013-12-05 13:00:00,15.1,15.1,15.08,15.08,14400.0,15.1,15.1,15.08,15.08,14400.0
2013-12-05 13:10:00,15.08,15.09,15.06,15.06,43200.0,15.08,15.09,15.06,15.06,43200.0
2013-12-05 13:20:00,15.06,15.06,14.99,15.0,22800.0,15.06,15.06,14.99,15.0,22800.0
2013-12-05 13:30:00,15.01,15.04,15.01,15.04,14000.0,15.01,15.04,15.01,15.04,14000.0
2013-12-05 13:40:00,15.04,15.06,15.04,15.05,14400.0,15.04,15.06,15.04,15.05,14400.0
2013-12-05 13:50:00,15.05,15.08,15.05,15.08,10400.0,15.05,15.08,15.05,15.08,10400.0
2013-12-05 14:00:00,15.08,15.11,15.08,15.08,38000.0,15.08,15.11,15.08,15.08,38000.0
2013-12-05 14:10:00,15.09,15.09,15.04,15.06,22800.0,15.09,15.09,15.04,15.06,22800.0
2013-12-05 14:20:00,15.06,15.07,15.03,15.04,19200.0,15.06,15.07,15.03,15.04,19200.0
2013-12-05 14:30:00,15.04,15.06,15.03,15.04,28800.0,15.04,15.06,15.03,15.04,28800.0
2013-12-05 14:40:00,15.05,15.06,15.05,15.05,18800.0,15.05,15.06,15.05,15.05,18800.0
2013-12-05 14:50:00,15.04,15.05,15.02,15.05,34400.0,15.04,15.05,15.02,15.05,34400.0
2013-12-05 15:00:00,15.05,15.06,15.03,15.05,26800.0,15.05,15.06,15.03,15.05,26800.0
2013-12-05 15:10:00,15.04,15.05,15.03,15.03,34800.0,15.04,15.05,15.03,15.03,34800.0
2013-12-05 15:20:00,15.03,15.04,15.02,15.03,32800.0,15.03,15.04,15.02,15.03,32800.0
2013-12-05 15:30:00,15.03,15.04,15.01,15.03,52400.0,15.03,15.04,15.01,15.03,52400.0
2013-12-05 15:40:00,15.02,15.03,14.99,14.99,54400.0,15.02,15.03,14.99,14.99,54400.0
2013-12-05 15:50:00,14.99,15.0,14.98,14.99,85200.0,14.99,15.0,14.98,14.99,85200.0
2013-12-06 09:30:00,15.08,15.08,14.99,15.0,112000.0,15.08,15.08,14.99,15.0,112000.0
2013-12-06 09:40:00,15.02,15.07,15.02,15.05,54800.0,15.02,15.07,15.02,15.05,54800.0
2013-12-06 09:50:00,15.06,15.07,15.02,15.05,78000.0,15.06,15.07,15.02,15.05,78000.0
2013-12-06 10:00:00,15.06,15.06,15.01,15.04,24400.0,15.06,15.06,15.01,15.04,24400.0
2013-12-06 10:10:00,15.04,15.04,14.98,14.98,12400.0,15.04,15.04,14.98,14.98,12400.0
2013-12-06 10:20:00,14.98,15.0,14.9,14.9,58000.0,14.98,15.0,14.9,14.9,58000.0
2013-12-06 10:30:00,14.9,14.94,14.87,14.87,48000.0,14.9,14.94,14.87,14.87,48000.0
2013-12-06 10:40:00,14.87,14.93,14.87,14.89,78000.0,14.87,14.93,14.87,14.89,78000.0
2013-12-06 10:50:00,14.9,14.93,14.9,14.92,13600.0,14.9,14.93,14.9,14.92,13600.0
2013-12-06 11:00:00,14.92,14.96,14.91,14.96,22400.0,14.92,14.96,14.91,14.96,22400.0
2013-12-06 11:10:00,14.96,14.99,14.95,14.95,56400.0,14.96,14.99,14.95,14.95,56400.0
2013-12-06 11:20:00,14.95,14.97,14.95,14.96,27600.0,14.95,14.97,14.95,14.96,27600.0
2013-12-06 11:30:00,14.97,14.99,14.97,14.97,29600.0,14.97,14.99,14.97,14.97,29600.0
2013-12-06 11:40:00,14.97,14.99,14.97,14.99,22400.0,14.97,14.99,14.97,14.99,22400.0
2013-12-06 11:50:00,14.99,14.99,14.94,14.96,75200.0,14.99,14.99,14.94,14.96,75200.0
2013-12-06 12:00:00,14.96,14.97,14.96,14.97,5600.0,14.96,14.97,14.96,14.97,5600.0
2013-12-06 12:10:00,14.96,14.98,14.96,14.96,19200.0,14.96,14.98,14.96,14.96,19200.0
2013-12-06 12:20:00,14.96,14.97,14.94,14.95,19200.0,14.96,14.97,14.94,14.95,19200.0
2013-12-06 12:30:00,14.95,14.97,14.94,14.97,15600.0,14.95,14.97,14.94,14.97,15600.0
2013-12-06 12:40:00,14.98,14.98,14.94,14.96,5600.0,14.98,14.98,14.94,14.96,5600.0
2013-12-06 12:50:00,14.96,14.97,14.95,14.95,7600.0,14.96,14.97,14.95,14.95,7600.0
2013-12-06 13:00:00,14.96,14.97,14.95,14.96,5600.0,14.96,14.97,14.95,14.96,5600.0
2013-12-06 13:10:00,14.97,14.97,14.95,14.96,15200.0,14.97,14.97,14.95,14.96,15200.0
2013-12-06 13:20:00,14.96,14.97,14.95,14.97,43600.0,14.96,14.97,14.95,14.97,43600.0
2013-12-06 13:30:00,14.97,14.98,14.97,14.97,9200.0,14.97,14.98,14.97,14.97,9200.0
2013-12-06 13:40:00,14.98,15.0,14.98,14.98,31200.0,14.98,15.0,14.98,14.98,31200.0
2013-12-06 13:50:00,14.98,14.99,14.96,14.97,12400.0,14.98,14.99,14.96,14.97,12400.0
2013-12-06 14:00:00,14.97,14.99,14.97,14.99,17200.0,14.97,14.99,14.97,14.99,17200.0
2013-12-06 14:10:00,15.01,15.01,14.98,14.99,9200.0,15.01,15.01,14.98,14.99,9200.0
2013-12-06 14:20:00,14.98,14.99,14.98,14.99,8800.0,14.98,14.99,14.98,14.99,8800.0
2013-12-06 14:30:00,15.0,15.02,14.99,15.01,27200.0,15.0,15.02,14.99,15.01,27200.0
2013-12-06 14:40:00,15.01,15.01,14.99,15.0,21600.0,15.01,15.01,14.99,15.0,21600.0
2013-12-06 14:50:00,14.99,15.01,14.99,15.01,80800.0,14.99,15.01,14.99,15.01,80800.0
2013-12-06 15:00:00,15.01,15.03,15.01,15.02,14000.0,15.01,15.03,15.01,15.02,14000.0
2013-12-06 15:10:00,15.02,15.05,15.02,15.05,31600.0,15.02,15.05,15.02,15.05,31600.0
2013-12-06 15:20:00,15.05,15.08,15.05,15.08,45200.0,15.05,15.08,15.05,15.08,45200.0
2013-12-06 15:30:00,15.08,15.08,15.04,15.05,57200.0,15.08,15.08,15.04,15.05,57200.0
2013-12-06 15:40:00,15.05,15.06,15.04,15.06,166400.0,15.05,15.06,15.04,15.06,166400.0
2013-12-06 15:50:00,15.06,15.08,15.05,15.05,141200.0,15.06,15.08,15.05,15.05,141200.0
2013-12-09 09:30:00,15.01,15.11,14.96,15.02,77600.0,15.01,15.11,14.96,15.02,77600.0
2013-12-09 09:40:00,15.02,15.02,14.96,14.97,87200.0,15.02,15.02,14.96,14.97,87200.0
2013-12-09 09:50:00,14.96,14.99,14.96,14.97,44800.0,14.96,14.99,14.96,14.97,44800.0
2013-12-09 10:00:00,14.96,14.97,14.9,14.9,76800.0,14.96,14.97,14.9,14.9,76800.0
2013-12-09 10:10:00,14.89,14.9,14.81,14.85,86000.0,14.89,14.9,14.81,14.85,86000.0
2013-12-09 10:20:00,14.84,14.84,14.79,14.81,100800.0,14.84,14.84,14.79,14.81,100800.0
2013-12-09 10:30:00,14.81,14.81,14.75,14.77,110000.0,14.81,14.81,14.75,14.77,110000.0
2013-12-09 10:40:00,14.77,14.78,14.73,14.73,68800.0,14.77,14.78,14.73,14.73,68800.0
2013-12-09 10:50:00,14.73,14.76,14.73,14.75,108400.0,14.73,14.76,14.73,14.75,108400.0
2013-12-09 11:00:00,14.75,14.75,14.72,14.72,95200.0,14.75,14.75,14.72,14.72,95200.0
2013-12-09 11:10:00,14.72,14.72,14.68,14.7,78800.0,14.72,14.72,14.68,14.7,78800.0
2013-12-09 11:20:00,14.71,14.71,14.66,14.66,59200.0,14.71,14.71,14.66,14.66,59200.0
2013-12-09 11:30:00,14.66,14.66,14.64,14.65,50400.0,14.66,14.66,14.64,14.65,50400.0
2013-12-09 11:40:00,14.65,14.65,14.61,14.61,64800.0,14.65,14.65,14.61,14.61,64800.0
2013-12-09 11:50:00,14.62,14.62,14.57,14.6,84400.0,14.62,14.62,14.57,14.6,84400.0
2013-12-09 12:00:00,14.59,14.59,14.55,14.56,106000.0,14.59,14.59,14.55,14.56,106000.0
2013-12-09 12:10:00,14.56,14.57,14.55,14.55,43600.0,14.56,14.57,14.55,14.55,43600.0
2013-12-09 12:20:00,14.55,14.58,14.54,14.54,45600.0,14.55,14.58,14.54,14.54,45600.0
2013-12-09 12:30:00,14.55,14.56,14.55,14.56,40400.0,14.55,14.56,14.55,14.56,40400.0
2013-12-09 12:40:00,14.56,14.59,14.56,14.59,62800.0,14.56,14.59,14.56,14.59,62800.0
2013-12-09 12:50:00,14.59,14.61,14.57,14.57,112400.0,14.59,14.61,14.57,14.57,112400.0
2013-12-09 13:00:00,14.57,14.57,14.55,14.55,35200.0,14.57,14.57,14.55,14.55,35200.0
2013-12-09 13:10:00,14.54,14.56,14.52,14.52,32000.0,14.54,14.56,14.52,14.52,32000.0
2013-12-09 13:20:00,14.52,14.54,14.52,14.52,34800.0,14.52,14.54,14.52,14.52,34800.0
2013-12-09 13:30:00,14.52,14.54,14.52,14.52,40400.0,14.52,14.54,14.52,14.52,40400.0
2013-12-09 13:40:00,14.52,14.53,14.51,14.51,34800.0,14.52,14.53,14.51,14.51,34800.0
2013-12-09 13:50:00,14.51,14.53,14.5,14.51,36400.0,14.51,14.53,14.5,14.51,36400.0
2013-12-09 14:00:00,14.51,14.53,14.49,14.5,82400.0,14.51,14.53,14.49,14.5,82400.0
2013-12-09 14:10:00,14.49,14.49,14.44,14.44,111600.0,14.49,14.49,14.44,14.44,111600.0
2013-12-09 14:20:00,14.44,14.44,14.42,14.42,123600.0,14.44,14.44,14.42,14.42,123600.0
2013-12-09 14:30:00,14.42,14.44,14.4,14.4,138000.0,14.42,14.44,14.4,14.4,138000.0
2013-12-09 14:40:00,14.4,14.47,14.4,14.47,125200.0,14.4,14.47,14.4,14.47,125200.0
2013-12-09 14:50:00,14.48,14.49,14.44,14.44,71200.0,14.48,14.49,14.44,14.44,71200.0
2013-12-09 15:00:00,14.44,14.44,14.4,14.41,96000.0,14.44,14.44,14.4,14.41,96000.0
2013-12-09 15:10:00,14.41,14.41,14.36,14.36,90000.0,14.41,14.41,14.36,14.36,90000.0
2013-12-09 15:20:00,14.36,14.38,14.36,14.37,104800.0,14.36,14.38,14.36,14.37,104800.0
2013-12-09 15:30:00,14.36,14.37,14.33,14.34,160400.0,14.36,14.37,14.33,14.34,160400.0
2013-12-09 15:40:00,14.34,14.38,14.31,14.37,312800.0,14.34,14.38,14.31,14.37,312800.0
2013-12-09 15:50:00,14.38,14.38,14.33,14.33,511600.0,14.38,14.38,14.33,14.33,511600.0
2013-12-10 09:30:00,14.21,14.36,14.13,14.34,151200.0,14.21,14.36,14.13,14.34,151200.0
2013-12-10 09:40:00,14.34,14.44,14.34,14.4,66400.0,14.34,14.44,14.34,14.4,66400.0
2013-12-10 09:50:00,14.4,14.43,14.33,14.34,188400.0,14.4,14.43,14.33,14.34,188400.0
2013-12-10 10:00:00,14.34,14.36,14.32,14.36,146800.0,14.34,14.36,14.32,14.36,146800.0
2013-12-10 10:10:00,14.36,14.38,14.32,14.37,133200.0,14.36,14.38,14.32,14.37,133200.0
2013-12-10 10:20:00,14.37,14.41,14.36,14.38,147600.0,14.37,14.41,14.36,14.38,147600.0
2013-12-10 10:30:00,14.38,14.42,14.37,14.42,114000.0,14.38,14.42,14.37,14.42,114000.0
2013-12-10 10:40:00,14.42,14.43,14.4,14.42,86000.0,14.42,14.43,14.4,14.42,86000.0
2013-12-10 10:50:00,14.41,14.43,14.38,14.38,83200.0,14.41,14.43,14.38,14.38,83200.0
2013-12-10 11:00:00,14.38,14.38,14.31,14.36,98000.0,14.38,14.38,14.31,14.36,98000.0
2013-12-10 11:10:00,14.35,14.37,14.32,14.32,91200.0,14.35,14.37,14.32,14.32,91200.0
2013-12-10 11:20:00,14.32,14.32,14.28,14.28,70800.0,14.32,14.32,14.28,14.28,70800.0
2013-12-10 11:30:00,14.28,14.31,14.26,14.3,76000.0,14.28,14.31,14.26,14.3,76000.0
2013-12-10 11:40:00,14.3,14.32,14.3,14.32,74800.0,14.3,14.32,14.3,14.32,74800.0
2013-12-10 11:50:00,14.32,14.32,14.28,14.28,52800.0,14.32,14.32,14.28,14.28,52800.0
2013-12-10 12:00:00,14.28,14.28,14.22,14.22,104400.0,14.28,14.28,14.22,14.22,104400.0
2013-12-10 12:10:00,14.22,14.24,14.22,14.24,58000.0,14.22,14.24,14.22,14.24,58000.0
2013-12-10 12:20:00,14.24,14.26,14.21,14.22,56000.0,14.24,14.26,14.21,14.22,56000.0
2013-12-10 12:30:00,14.22,14.23,14.2,14.22,46000.0,14.22,14.23,14.2,14.22,46000.0
2013-12-10 12:40:00,14.22,14.22,14.18,14.19,33600.0,14.22,14.22,14.18,14.19,33600.0
2013-12-10 12:50:00,14.19,14.19,14.16,14.16,49200.0,14.19,14.19,14.16,14.16,49200.0
2013-12-10 13:00:00,14.16,14.16,14.14,14.15,60400.0,14.16,14.16,14.14,14.15,60400.0
2013-12-10 13:10:00,14.16,14.16,14.14,14.15,34800.0,14.16,14.16,14.14,14.15,34800.0
2013-12-10 13:20:00,14.16,14.17,14.12,14.14,249200.0,14.16,14.17,14.12,14.14,249200.0
2013-12-10 13:30:00,14.15,14.15,14.13,14.13,36800.0,14.15,14.15,14.13,14.13,36800.0
2013-12-10 13:40:00,14.13,14.13,14.1,14.12,49200.0,14.13,14.13,14.1,14.12,49200.0
2013-12-10 13:50:00,14.12,14.12,14.06,14.12,56800.0,14.12,14.12,14.06,14.12,56800.0
2013-12-10 14:00:00,14.11,14.12,14.07,14.1,69200.0,14.11,14.12,14.07,14.1,69200.0
2013-12-10 14:10:00,14.1,14.13,14.1,14.13,61600.0,14.1,14.13,14.1,14.13,61600.0
2013-12-10 14:20:00,14.13,14.13,14.12,14.12,44800.0,14.13,14.13,14.12,14.12,44800.0
2013-12-10 14:30:00,14.12,14.15,14.12,14.15,70000.0,14.12,14.15,14.12,14.15,70000.0
2013-12-10 14:40:00,14.14,14.15,14.13,14.14,73600.0,14.14,14.15,14.13,14.14,73600.0
2013-12-10 14:50:00,14.15,14.15,14.13,14.14,69200.0,14.15,14.15,14.13,14.14,69200.0
2013-12-10 15:00:00,14.15,14.18,14.14,14.18,97200.0,14.15,14.18,14.14,14.18,97200.0
2013-12-10 15:10:00,14.18,14.19,14.15,14.15,96000.0,14.18,14.19,14.15,14.15,96000.0
2013-12-10 15:20:00,14.15,14.17,14.14,14.15,106800.0,14.15,14.17,14.14,14.15,106800.0
2013-12-10 15:30:00,14.15,14.15,14.13,14.14,136800.0,14.15,14.15,14.13,14.14,136800.0
2013-12-10 15:40:00,14.14,14.21,14.13,14.17,236400.0,14.14,14.21,14.13,14.17,236400.0
2013-12-10 15:50:00,14.17,14.17,14.13,14.16,392400.0,14.17,14.17,14.13,14.16,392400.0
2013-12-11 09:30:00,14.18,14.22,14.14,14.15,42400.0,14.18,14.22,14.14,14.15,42400.0
2013-12-11 09:40:00,14.15,14.18,14.09,14.09,68000.0,14.15,14.18,14.09,14.09,68000.0
2013-12-11 09:50:00,14.1,14.14,14.09,14.1,60000.0,14.1,14.14,14.09,14.1,60000.0
2013-12-11 10:00:00,14.09,14.11,14.06,14.09,74800.0,14.09,14.11,14.06,14.09,74800.0
2013-12-11 10:10:00,14.1,14.13,14.05,14.06,80800.0,14.1,14.13,14.05,14.06,80800.0
2013-12-11 10:20:00,14.06,14.09,14.05,14.08,41200.0,14.06,14.09,14.05,14.08,41200.0
2013-12-11 10:30:00,14.06,14.08,14.02,14.04,63200.0,14.06,14.08,14.02,14.04,63200.0
2013-12-11 10:40:00,14.03,14.04,14.01,14.02,63200.0,14.03,14.04,14.01,14.02,63200.0
2013-12-11 10:50:00,14.02,14.03,14.0,14.01,41200.0,14.02,14.03,14.0,14.01,41200.0
2013-12-11 11:00:00,14.01,14.02,13.99,13.99,93200.0,14.01,14.02,13.99,13.99,93200.0
2013-12-11 11:10:00,13.99,14.0,13.97,14.0,67200.0,13.99,14.0,13.97,14.0,67200.0
2013-12-11 11:20:00,13.99,14.01,13.99,14.0,60800.0,13.99,14.01,13.99,14.0,60800.0
2013-12-11 11:30:00,13.99,14.0,13.97,14.0,72800.0,13.99,14.0,13.97,14.0,72800.0
2013-12-11 11:40:00,14.0,14.01,13.99,13.99,66800.0,14.0,14.01,13.99,13.99,66800.0
2013-12-11 11:50:00,14.0,14.0,13.99,14.0,232400.0,14.0,14.0,13.99,14.0,232400.0
2013-12-11 12:00:00,14.0,14.0,13.99,14.0,91600.0,14.0,14.0,13.99,14.0,91600.0
2013-12-11 12:10:00,13.99,14.0,13.99,13.99,58400.0,13.99,14.0,13.99,13.99,58400.0
2013-12-11 12:20:00,13.99,14.0,13.97,13.99,46000.0,13.99,14.0,13.97,13.99,46000.0
2013-12-11 12:30:00,13.98,13.98,13.97,13.97,50400.0,13.98,13.98,13.97,13.97,50400.0
2013-12-11 12:40:00,13.98,14.01,13.98,14.0,72800.0,13.98,14.01,13.98,14.0,72800.0
2013-12-11 12:50:00,14.0,14.01,13.98,13.99,64400.0,14.0,14.01,13.98,13.99,64400.0
2013-12-11 13:00:00,14.0,14.0,13.99,13.99,43200.0,14.0,14.0,13.99,13.99,43200.0
2013-12-11 13:10:00,13.99,14.0,13.98,13.99,56000.0,13.99,14.0,13.98,13.99,56000.0
2013-12-11 13:20:00,13.99,14.0,13.98,13.99,46000.0,13.99,14.0,13.98,13.99,46000.0
2013-12-11 13:30:00,13.98,14.0,13.97,14.0,91200.0,13.98,14.0,13.97,14.0,91200.0
2013-12-11 13:40:00,14.0,14.0,13.97,14.0,145200.0,14.0,14.0,13.97,14.0,145200.0
2013-12-11 13:50:00,14.0,14.0,13.97,13.97,70800.0,14.0,14.0,13.97,13.97,70800.0
2013-12-11 14:00:00,13.97,13.99,13.97,13.99,180400.0,13.97,13.99,13.97,13.99,180400.0
2013-12-11 14:10:00,13.98,13.99,13.96,13.97,138000.0,13.98,13.99,13.96,13.97,138000.0
2013-12-11 14:20:00,13.97,13.99,13.97,13.97,60400.0,13.97,13.99,13.97,13.97,60400.0
2013-12-11 14:30:00,13.97,13.97,13.96,13.97,42000.0,13.97,13.97,13.96,13.97,42000.0
2013-12-11 14:40:00,13.97,13.97,13.96,13.97,55600.0,13.97,13.97,13.96,13.97,55600.0
2013-12-11 14:50:00,13.97,13.98,13.93,13.94,109600.0,13.97,13.98,13.93,13.94,109600.0
2013-12-11 15:00:00,13.94,13.96,13.93,13.94,80000.0,13.94,13.96,13.93,13.94,80000.0
2013-12-11 15:10:00,13.95,13.95,13.89,13.9,236000.0,13.95,13.95,13.89,13.9,236000.0
2013-12-11 15:20:00,13.9,13.9,13.88,13.89,151600.0,13.9,13.9,13.88,13.89,151600.0
2013-12-11 15:30:00,13.89,13.91,13.88,13.9,118400.0,13.89,13.91,13.88,13.9,118400.0
2013-12-11 15:40:00,13.9,13.91,13.86,13.87,180400.0,13.9,13.91,13.86,13.87,180400.0
2013-12-11 15:50:00,13.87,13.94,13.86,13.94,637200.0,13.87,13.94,13.86,13.94,637200.0
2013-12-12 09:30:00,13.99,14.09,13.85,14.07,104800.0,13.99,14.09,13.85,14.07,104800.0
2013-12-12 09:40:00,14.09,14.13,14.06,14.07,154800.0,14.09,14.13,14.06,14.07,154800.0
2013-12-12 09:50:00,14.07,14.08,13.96,13.98,302000.0,14.07,14.08,13.96,13.98,302000.0
2013-12-12 10:00:00,13.97,14.06,13.97,14.03,112800.0,13.97,14.06,13.97,14.03,112800.0
2013-12-12 10:10:00,14.02,14.04,13.87,13.95,274000.0,14.02,14.04,13.87,13.95,274000.0
2013-12-12 10:20:00,13.97,13.97,13.94,13.95,98800.0,13.97,13.97,13.94,13.95,98800.0
2013-12-12 10:30:00,13.96,13.97,13.92,13.97,96000.0,13.96,13.97,13.92,13.97,96000.0
2013-12-12 10:40:00,13.97,13.97,13.92,13.95,86400.0,13.97,13.97,13.92,13.95,86400.0
2013-12-12 10:50:00,13.94,13.95,13.88,13.9,48800.0,13.94,13.95,13.88,13.9,48800.0
2013-12-12 11:00:00,13.9,13.92,13.88,13.92,46000.0,13.9,13.92,13.88,13.92,46000.0
2013-12-12 11:10:00,13.92,13.93,13.9,13.9,77600.0,13.92,13.93,13.9,13.9,77600.0
2013-12-12 11:20:00,13.92,13.92,13.87,13.89,52400.0,13.92,13.92,13.87,13.89,52400.0
2013-12-12 11:30:00,13.88,13.9,13.87,13.88,74400.0,13.88,13.9,13.87,13.88,74400.0
2013-12-12 11:40:00,13.88,13.89,13.86,13.86,60800.0,13.88,13.89,13.86,13.86,60800.0
2013-12-12 11:50:00,13.87,13.88,13.86,13.86,96400.0,13.87,13.88,13.86,13.86,96400.0
2013-12-12 12:00:00,13.86,13.88,13.85,13.87,82000.0,13.86,13.88,13.85,13.87,82000.0
2013-12-12 12:10:00,13.86,13.92,13.86,13.89,164400.0,13.86,13.92,13.86,13.89,164400.0
2013-12-12 12:20:00,13.88,13.89,13.86,13.86,158000.0,13.88,13.89,13.86,13.86,158000.0
2013-12-12 12:30:00,13.87,13.87,13.85,13.86,44000.0,13.87,13.87,13.85,13.86,44000.0
2013-12-12 12:40:00,13.86,13.88,13.85,13.85,33600.0,13.86,13.88,13.85,13.85,33600.0
2013-12-12 12:50:00,13.86,13.87,13.83,13.83,38400.0,13.86,13.87,13.83,13.83,38400.0
2013-12-12 13:00:00,13.83,13.85,13.78,13.79,49600.0,13.83,13.85,13.78,13.79,49600.0
2013-12-12 13:10:00,13.79,13.81,13.76,13.8,38800.0,13.79,13.81,13.76,13.8,38800.0
2013-12-12 13:20:00,13.8,13.8,13.76,13.77,27600.0,13.8,13.8,13.76,13.77,27600.0
2013-12-12 13:30:00,13.77,13.78,13.74,13.74,173600.0,13.77,13.78,13.74,13.74,173600.0
2013-12-12 13:40:00,13.74,13.76,13.73,13.74,34400.0,13.74,13.76,13.73,13.74,34400.0
2013-12-12 13:50:00,13.74,13.76,13.74,13.75,101600.0,13.74,13.76,13.74,13.75,101600.0
2013-12-12 14:00:00,13.76,13.76,13.74,13.76,314800.0,13.76,13.76,13.74,13.76,314800.0
2013-12-12 14:10:00,13.75,13.76,13.74,13.74,62000.0,13.75,13.76,13.74,13.74,62000.0
2013-12-12 14:20:00,13.74,13.75,13.73,13.74,71200.0,13.74,13.75,13.73,13.74,71200.0
2013-12-12 14:30:00,13.75,13.75,13.74,13.74,54400.0,13.75,13.75,13.74,13.74,54400.0
2013-12-12 14:40:00,13.74,13.74,13.72,13.72,60400.0,13.74,13.74,13.72,13.72,60400.0
2013-12-12 14:50:00,13.72,13.74,13.72,13.72,75200.0,13.72,13.74,13.72,13.72,75200.0
2013-12-12 15:00:00,13.71,13.72,13.7,13.7,83600.0,13.71,13.72,13.7,13.7,83600.0
2013-12-12 15:10:00,13.7,13.7,13.68,13.68,81200.0,13.7,13.7,13.68,13.68,81200.0
2013-12-12 15:20:00,13.68,13.7,13.67,13.69,143200.0,13.68,13.7,13.67,13.69,143200.0
2013-12-12 15:30:00,13.69,13.69,13.67,13.68,87600.0,13.69,13.69,13.67,13.68,87600.0
2013-12-12 15:40:00,13.68,13.68,13.65,13.66,150000.0,13.68,13.68,13.65,13.66,150000.0
2013-12-12 15:50:00,13.65,13.66,13.53,13.56,954400.0,13.65,13.66,13.53,13.56,954400.0
2013-12-13 09:30:00,13.99,14.49,13.94,14.41,1644800.0,13.99,14.49,13.94,14.41,1644800.0
2013-12-13 09:40:00,14.41,14.53,14.38,14.52,571600.0,14.41,14.53,14.38,14.52,571600.0
2013-12-13 09:50:00,14.51,14.78,14.47,14.67,599200.0,14.51,14.78,14.47,14.67,599200.0
2013-12-13 10:00:00,14.67,14.67,14.46,14.46,280800.0,14.67,14.67,14.46,14.46,280800.0
2013-12-13 10:10:00,14.47,14.53,14.4,14.4,387600.0,14.47,14.53,14.4,14.4,387600.0
2013-12-13 10:20:00,14.4,14.47,14.28,14.38,470400.0,14.4,14.47,14.28,14.38,470400.0
2013-12-13 10:30:00,14.38,14.4,14.38,14.39,310400.0,14.38,14.4,14.38,14.39,310400.0
2013-12-13 10:40:00,14.39,14.44,14.38,14.38,212400.0,14.39,14.44,14.38,14.38,212400.0
2013-12-13 10:50:00,14.38,14.43,14.38,14.41,129200.0,14.38,14.43,14.38,14.41,129200.0
2013-12-13 11:00:00,14.41,14.45,14.38,14.4,131200.0,14.41,14.45,14.38,14.4,131200.0
2013-12-13 11:10:00,14.42,14.46,14.39,14.45,49600.0,14.42,14.46,14.39,14.45,49600.0
2013-12-13 11:20:00,14.45,14.45,14.38,14.38,55600.0,14.45,14.45,14.38,14.38,55600.0
2013-12-13 11:30:00,14.38,14.42,14.38,14.41,56000.0,14.38,14.42,14.38,14.41,56000.0
2013-12-13 11:40:00,14.41,14.43,14.4,14.43,103600.0,14.41,14.43,14.4,14.43,103600.0
2013-12-13 11:50:00,14.43,14.45,14.42,14.44,54400.0,14.43,14.45,14.42,14.44,54400.0
2013-12-13 12:00:00,14.45,14.47,14.42,14.46,132800.0,14.45,14.47,14.42,14.46,132800.0
2013-12-13 12:10:00,14.46,14.46,14.43,14.46,120400.0,14.46,14.46,14.43,14.46,120400.0
2013-12-13 12:20:00,14.46,14.46,14.38,14.39,87600.0,14.46,14.46,14.38,14.39,87600.0
2013-12-13 12:30:00,14.39,14.4,14.32,14.4,344000.0,14.39,14.4,14.32,14.4,344000.0
2013-12-13 12:40:00,14.39,14.42,14.37,14.41,56800.0,14.39,14.42,14.37,14.41,56800.0
2013-12-13 12:50:00,14.4,14.43,14.38,14.41,26000.0,14.4,14.43,14.38,14.41,26000.0
2013-12-13 13:00:00,14.42,14.43,14.4,14.4,40800.0,14.42,14.43,14.4,14.4,40800.0
2013-12-13 13:10:00,14.4,14.43,14.39,14.43,48800.0,14.4,14.43,14.39,14.43,48800.0
2013-12-13 13:20:00,14.42,14.47,14.42,14.45,47200.0,14.42,14.47,14.42,14.45,47200.0
2013-12-13 13:30:00,14.45,14.49,14.44,14.48,42800.0,14.45,14.49,14.44,14.48,42800.0
2013-12-13 13:40:00,14.47,14.54,14.47,14.53,52800.0,14.47,14.54,14.47,14.53,52800.0
2013-12-13 13:50:00,14.54,14.54,14.5,14.51,33600.0,14.54,14.54,14.5,14.51,33600.0
2013-12-13 14:00:00,14.51,14.52,14.42,14.45,87600.0,14.51,14.52,14.42,14.45,87600.0
2013-12-13 14:10:00,14.45,14.46,14.4,14.4,43600.0,14.45,14.46,14.4,14.4,43600.0
2013-12-13 14:20:00,14.39,14.39,14.37,14.38,64000.0,14.39,14.39,14.37,14.38,64000.0
2013-12-13 14:30:00,14.38,14.43,14.38,14.42,107600.0,14.38,14.43,14.38,14.42,107600.0
2013-12-13 14:40:00,14.43,14.49,14.43,14.48,68400.0,14.43,14.49,14.43,14.48,68400.0
2013-12-13 14:50:00,14.48,14.48,14.43,14.44,76400.0,14.48,14.48,14.43,14.44,76400.0
2013-12-13 15:00:00,14.45,14.47,14.42,14.42,87600.0,14.45,14.47,14.42,14.42,87600.0
2013-12-13 15:10:00,14.42,14.43,14.4,14.42,91600.0,14.42,14.43,14.4,14.42,91600.0
2013-12-13 15:20:00,14.42,14.47,14.42,14.46,125200.0,14.42,14.47,14.42,14.46,125200.0
2013-12-13 15:30:00,14.45,14.47,14.41,14.41,154000.0,14.45,14.47,14.41,14.41,154000.0
2013-12-13 15:40:00,14.41,14.41,14.4,14.4,245200.0,14.41,14.41,14.4,14.4,245200.0
2013-12-13 15:50:00,14.4,14.4,14.38,14.4,438800.0,14.4,14.4,14.38,14.4,438800.0
2013-12-16 09:30:00,14.72,14.78,14.62,14.78,139200.0,14.72,14.78,14.62,14.78,139200.0
2013-12-16 09:40:00,14.77,14.77,14.58,14.58,142800.0,14.77,14.77,14.58,14.58,142800.0
2013-12-16 09:50:00,14.6,14.65,14.57,14.58,114400.0,14.6,14.65,14.57,14.58,114400.0
2013-12-16 10:00:00,14.56,14.58,14.47,14.49,94400.0,14.56,14.58,14.47,14.49,94400.0
2013-12-16 10:10:00,14.49,14.5,14.46,14.46,61600.0,14.49,14.5,14.46,14.46,61600.0
2013-12-16 10:20:00,14.46,14.49,14.43,14.46,88400.0,14.46,14.49,14.43,14.46,88400.0
2013-12-16 10:30:00,14.46,14.49,14.43,14.46,78400.0,14.46,14.49,14.43,14.46,78400.0
2013-12-16 10:40:00,14.47,14.5,14.46,14.49,147200.0,14.47,14.5,14.46,14.49,147200.0
2013-12-16 10:50:00,14.49,14.49,14.46,14.48,112400.0,14.49,14.49,14.46,14.48,112400.0
2013-12-16 11:00:00,14.49,14.5,14.46,14.46,57600.0,14.49,14.5,14.46,14.46,57600.0
2013-12-16 11:10:00,14.46,14.48,14.43,14.44,64000.0,14.46,14.48,14.43,14.44,64000.0
2013-12-16 11:20:00,14.43,14.5,14.43,14.48,84400.0,14.43,14.5,14.43,14.48,84400.0
2013-12-16 11:30:00,14.48,14.51,14.47,14.47,55200.0,14.48,14.51,14.47,14.47,55200.0
2013-12-16 11:40:00,14.46,14.52,14.46,14.49,187200.0,14.46,14.52,14.46,14.49,187200.0
2013-12-16 11:50:00,14.5,14.51,14.49,14.5,72800.0,14.5,14.51,14.49,14.5,72800.0
2013-12-16 12:00:00,14.49,14.5,14.46,14.48,47600.0,14.49,14.5,14.46,14.48,47600.0
2013-12-16 12:10:00,14.49,14.49,14.47,14.47,39200.0,14.49,14.49,14.47,14.47,39200.0
2013-12-16 12:20:00,14.46,14.5,14.46,14.5,44800.0,14.46,14.5,14.46,14.5,44800.0
2013-12-16 12:30:00,14.5,14.5,14.47,14.49,38000.0,14.5,14.5,14.47,14.49,38000.0
2013-12-16 12:40:00,14.49,14.5,14.48,14.48,34000.0,14.49,14.5,14.48,14.48,34000.0
2013-12-16 12:50:00,14.48,14.5,14.47,14.48,161200.0,14.48,14.5,14.47,14.48,161200.0
2013-12-16 13:00:00,14.48,14.49,14.47,14.49,88000.0,14.48,14.49,14.47,14.49,88000.0
2013-12-16 13:10:00,14.49,14.5,14.47,14.47,48000.0,14.49,14.5,14.47,14.47,48000.0
2013-12-16 13:20:00,14.47,14.5,14.47,14.49,49200.0,14.47,14.5,14.47,14.49,49200.0
2013-12-16 13:30:00,14.48,14.5,14.47,14.49,50400.0,14.48,14.5,14.47,14.49,50400.0
2013-12-16 13:40:00,14.49,14.49,14.47,14.47,43200.0,14.49,14.49,14.47,14.47,43200.0
2013-12-16 13:50:00,14.47,14.49,14.47,14.47,50400.0,14.47,14.49,14.47,14.47,50400.0
2013-12-16 14:00:00,14.47,14.49,14.47,14.48,62400.0,14.47,14.49,14.47,14.48,62400.0
2013-12-16 14:10:00,14.48,14.48,14.45,14.45,52000.0,14.48,14.48,14.45,14.45,52000.0
2013-12-16 14:20:00,14.45,14.45,14.4,14.4,54400.0,14.45,14.45,14.4,14.4,54400.0
2013-12-16 14:30:00,14.4,14.4,14.34,14.35,136800.0,14.4,14.4,14.34,14.35,136800.0
2013-12-16 14:40:00,14.35,14.39,14.35,14.38,103200.0,14.35,14.39,14.35,14.38,103200.0
2013-12-16 14:50:00,14.38,14.38,14.36,14.38,96400.0,14.38,14.38,14.36,14.38,96400.0
2013-12-16 15:00:00,14.38,14.38,14.37,14.38,126400.0,14.38,14.38,14.37,14.38,126400.0
2013-12-16 15:10:00,14.38,14.38,14.36,14.38,178000.0,14.38,14.38,14.36,14.38,178000.0
2013-12-16 15:20:00,14.38,14.38,14.31,14.33,255200.0,14.38,14.38,14.31,14.33,255200.0
2013-12-16 15:30:00,14.33,14.35,14.32,14.34,317600.0,14.33,14.35,14.32,14.34,317600.0
2013-12-16 15:40:00,14.34,14.36,14.32,14.32,391600.0,14.34,14.36,14.32,14.32,391600.0
2013-12-16 15:50:00,14.33,14.33,14.19,14.21,963600.0,14.33,14.33,14.19,14.21,963600.0
2013-12-17 09:30:00,14.2,14.26,14.04,14.04,116400.0,14.2,14.26,14.04,14.04,116400.0
2013-12-17 09:40:00,14.03,14.03,13.93,13.94,147200.0,14.03,14.03,13.93,13.94,147200.0
2013-12-17 09:50:00,13.95,14.03,13.94,14.0,90400.0,13.95,14.03,13.94,14.0,90400.0
2013-12-17 10:00:00,14.02,14.04,13.98,14.0,109200.0,14.02,14.04,13.98,14.0,109200.0
2013-12-17 10:10:00,13.99,14.02,13.96,13.96,109200.0,13.99,14.02,13.96,13.96,109200.0
2013-12-17 10:20:00,13.96,14.01,13.95,14.0,70000.0,13.96,14.01,13.95,14.0,70000.0
2013-12-17 10:30:00,13.99,14.01,13.98,14.01,65200.0,13.99,14.01,13.98,14.01,65200.0
2013-12-17 10:40:00,14.01,14.05,14.0,14.02,88400.0,14.01,14.05,14.0,14.02,88400.0
2013-12-17 10:50:00,14.02,14.07,14.0,14.03,130000.0,14.02,14.07,14.0,14.03,130000.0
2013-12-17 11:00:00,14.03,14.04,14.01,14.01,52400.0,14.03,14.04,14.01,14.01,52400.0
2013-12-17 11:10:00,14.01,14.05,13.99,14.04,80000.0,14.01,14.05,13.99,14.04,80000.0
2013-12-17 11:20:00,14.04,14.07,14.04,14.04,56000.0,14.04,14.07,14.04,14.04,56000.0
2013-12-17 11:30:00,14.05,14.11,14.05,14.11,33200.0,14.05,14.11,14.05,14.11,33200.0
2013-12-17 11:40:00,14.11,14.13,14.08,14.11,34000.0,14.11,14.13,14.08,14.11,34000.0
2013-12-17 11:50:00,14.12,14.12,14.09,14.09,48800.0,14.12,14.12,14.09,14.09,48800.0
2013-12-17 12:00:00,14.09,14.11,14.08,14.09,37600.0,14.09,14.11,14.08,14.09,37600.0
2013-12-17 12:10:00,14.09,14.14,14.08,14.12,69200.0,14.09,14.14,14.08,14.12,69200.0
2013-12-17 12:20:00,14.12,14.14,14.11,14.13,62800.0,14.12,14.14,14.11,14.13,62800.0
2013-12-17 12:30:00,14.13,14.13,14.11,14.12,52800.0,14.13,14.13,14.11,14.12,52800.0
2013-12-17 12:40:00,14.12,14.14,14.12,14.14,60000.0,14.12,14.14,14.12,14.14,60000.0
2013-12-17 12:50:00,14.14,14.15,14.13,14.15,53200.0,14.14,14.15,14.13,14.15,53200.0
2013-12-17 13:00:00,14.15,14.15,14.13,14.15,50400.0,14.15,14.15,14.13,14.15,50400.0
2013-12-17 13:10:00,14.15,14.16,14.13,14.16,67200.0,14.15,14.16,14.13,14.16,67200.0
2013-12-17 13:20:00,14.15,14.16,14.13,14.16,69200.0,14.15,14.16,14.13,14.16,69200.0
2013-12-17 13:30:00,14.15,14.15,14.12,14.13,35600.0,14.15,14.15,14.12,14.13,35600.0
2013-12-17 13:40:00,14.13,14.13,14.11,14.11,32400.0,14.13,14.13,14.11,14.11,32400.0
2013-12-17 13:50:00,14.11,14.11,14.1,14.1,44000.0,14.11,14.11,14.1,14.1,44000.0
2013-12-17 14:00:00,14.1,14.12,14.1,14.12,34400.0,14.1,14.12,14.1,14.12,34400.0
2013-12-17 14:10:00,14.12,14.13,14.1,14.11,67200.0,14.12,14.13,14.1,14.11,67200.0
2013-12-17 14:20:00,14.11,14.13,14.11,14.11,89600.0,14.11,14.13,14.11,14.11,89600.0
2013-12-17 14:30:00,14.11,14.12,14.11,14.12,50800.0,14.11,14.12,14.11,14.12,50800.0
2013-12-17 14:40:00,14.12,14.12,14.11,14.12,51200.0,14.12,14.12,14.11,14.12,51200.0
2013-12-17 14:50:00,14.12,14.12,14.08,14.08,60800.0,14.12,14.12,14.08,14.08,60800.0
2013-12-17 15:00:00,14.08,14.09,14.06,14.08,83200.0,14.08,14.09,14.06,14.08,83200.0
2013-12-17 15:10:00,14.08,14.08,14.06,14.06,61200.0,14.08,14.08,14.06,14.06,61200.0
2013-12-17 15:20:00,14.06,14.07,14.05,14.06,121600.0,14.06,14.07,14.05,14.06,121600.0
2013-12-17 15:30:00,14.06,14.06,14.04,14.05,102400.0,14.06,14.06,14.04,14.05,102400.0
2013-12-17 15:40:00,14.05,14.05,14.04,14.04,198000.0,14.05,14.05,14.04,14.04,198000.0
2013-12-17 15:50:00,14.04,14.05,14.02,14.03,321600.0,14.04,14.05,14.02,14.03,321600.0
2013-12-18 09:30:00,14.09,14.14,14.0,14.13,49200.0,14.09,14.14,14.0,14.13,49200.0
2013-12-18 09:40:00,14.18,14.18,14.11,14.11,52800.0,14.18,14.18,14.11,14.11,52800.0
2013-12-18 09:50:00,14.13,14.13,14.1,14.11,42400.0,14.13,14.13,14.1,14.11,42400.0
2013-12-18 10:00:00,14.12,14.14,14.11,14.13,96000.0,14.12,14.14,14.11,14.13,96000.0
2013-12-18 10:10:00,14.15,14.16,14.13,14.14,26800.0,14.15,14.16,14.13,14.14,26800.0
2013-12-18 10:20:00,14.14,14.16,14.13,14.15,45200.0,14.14,14.16,14.13,14.15,45200.0
2013-12-18 10:30:00,14.16,14.17,14.15,14.15,22000.0,14.16,14.17,14.15,14.15,22000.0
2013-12-18 10:40:00,14.15,14.18,14.13,14.13,116000.0,14.15,14.18,14.13,14.13,116000.0
2013-12-18 10:50:00,14.13,14.15,14.11,14.15,29200.0,14.13,14.15,14.11,14.15,29200.0
2013-12-18 11:00:00,14.15,14.17,14.15,14.15,16400.0,14.15,14.17,14.15,14.15,16400.0
2013-12-18 11:10:00,14.17,14.2,14.15,14.19,114400.0,14.17,14.2,14.15,14.19,114400.0
2013-12-18 11:20:00,14.18,14.21,14.18,14.2,74400.0,14.18,14.21,14.18,14.2,74400.0
2013-12-18 11:30:00,14.2,14.2,14.18,14.19,54800.0,14.2,14.2,14.18,14.19,54800.0
2013-12-18 11:40:00,14.18,14.21,14.18,14.21,48400.0,14.18,14.21,14.18,14.21,48400.0
2013-12-18 11:50:00,14.2,14.22,14.2,14.22,26400.0,14.2,14.22,14.2,14.22,26400.0
2013-12-18 12:00:00,14.22,14.22,14.2,14.22,20400.0,14.22,14.22,14.2,14.22,20400.0
2013-12-18 12:10:00,14.22,14.23,14.22,14.22,23200.0,14.22,14.23,14.22,14.22,23200.0
2013-12-18 12:20:00,14.22,14.24,14.22,14.23,30000.0,14.22,14.24,14.22,14.23,30000.0
2013-12-18 12:30:00,14.23,14.24,14.22,14.22,19200.0,14.23,14.24,14.22,14.22,19200.0
2013-12-18 12:40:00,14.21,14.21,14.2,14.21,32000.0,14.21,14.21,14.2,14.21,32000.0
2013-12-18 12:50:00,14.21,14.22,14.2,14.21,60400.0,14.21,14.22,14.2,14.21,60400.0
2013-12-18 13:00:00,14.22,14.22,14.2,14.21,64400.0,14.22,14.22,14.2,14.21,64400.0
2013-12-18 13:10:00,14.21,14.21,14.16,14.16,38000.0,14.21,14.21,14.16,14.16,38000.0
2013-12-18 13:20:00,14.16,14.16,14.14,14.14,20000.0,14.16,14.16,14.14,14.14,20000.0
2013-12-18 13:30:00,14.14,14.16,14.14,14.15,58400.0,14.14,14.16,14.14,14.15,58400.0
2013-12-18 13:40:00,14.15,14.15,14.14,14.15,48000.0,14.15,14.15,14.14,14.15,48000.0
2013-12-18 13:50:00,14.15,14.18,14.15,14.15,38800.0,14.15,14.18,14.15,14.15,38800.0
2013-12-18 14:00:00,14.15,14.35,14.02,14.31,67600.0,14.15,14.35,14.02,14.31,67600.0
2013-12-18 14:10:00,14.27,14.27,14.22,14.26,45600.0,14.27,14.27,14.22,14.26,45600.0
2013-12-18 14:20:00,14.27,14.28,14.23,14.25,51200.0,14.27,14.28,14.23,14.25,51200.0
2013-12-18 14:30:00,14.25,14.27,14.22,14.26,44400.0,14.25,14.27,14.22,14.26,44400.0
2013-12-18 14:40:00,14.27,14.27,14.2,14.21,41200.0,14.27,14.27,14.2,14.21,41200.0
2013-12-18 14:50:00,14.2,14.22,14.18,14.2,34400.0,14.2,14.22,14.18,14.2,34400.0
2013-12-18 15:00:00,14.21,14.22,14.19,14.2,58800.0,14.21,14.22,14.19,14.2,58800.0
2013-12-18 15:10:00,14.2,14.24,14.2,14.22,51600.0,14.2,14.24,14.2,14.22,51600.0
2013-12-18 15:20:00,14.23,14.23,14.17,14.22,100000.0,14.23,14.23,14.17,14.22,100000.0
2013-12-18 15:30:00,14.22,14.26,14.22,14.25,111600.0,14.22,14.26,14.22,14.25,111600.0
2013-12-18 15:40:00,14.25,14.29,14.25,14.26,157200.0,14.25,14.29,14.25,14.26,157200.0
2013-12-18 15:50:00,14.26,14.28,14.23,14.28,184000.0,14.26,14.28,14.23,14.28,184000.0
2013-12-19 09:30:00,14.24,14.26,14.15,14.25,36000.0,14.24,14.26,14.15,14.25,36000.0
2013-12-19 09:40:00,14.23,14.24,14.14,14.2,32000.0,14.23,14.24,14.14,14.2,32000.0
2013-12-19 09:50:00,14.18,14.19,14.14,14.18,51200.0,14.18,14.19,14.14,14.18,51200.0
2013-12-19 10:00:00,14.18,14.2,14.09,14.12,17600.0,14.18,14.2,14.09,14.12,17600.0
2013-12-19 10:10:00,14.14,14.18,14.14,14.17,45200.0,14.14,14.18,14.14,14.17,45200.0
2013-12-19 10:20:00,14.16,14.17,14.15,14.15,23200.0,14.16,14.17,14.15,14.15,23200.0
2013-12-19 10:30:00,14.15,14.17,14.13,14.15,21200.0,14.15,14.17,14.13,14.15,21200.0
2013-12-19 10:40:00,14.15,14.2,14.15,14.19,8000.0,14.15,14.2,14.15,14.19,8000.0
2013-12-19 10:50:00,14.19,14.21,14.15,14.17,21200.0,14.19,14.21,14.15,14.17,21200.0
2013-12-19 11:00:00,14.18,14.18,14.15,14.17,21600.0,14.18,14.18,14.15,14.17,21600.0
2013-12-19 11:10:00,14.17,14.17,14.16,14.16,9200.0,14.17,14.17,14.16,14.16,9200.0
2013-12-19 11:20:00,14.17,14.17,14.14,14.16,50800.0,14.17,14.17,14.14,14.16,50800.0
2013-12-19 11:30:00,14.15,14.16,14.14,14.14,24400.0,14.15,14.16,14.14,14.14,24400.0
2013-12-19 11:40:00,14.15,14.15,14.11,14.11,9600.0,14.15,14.15,14.11,14.11,9600.0
2013-12-19 11:50:00,14.12,14.12,14.08,14.08,14400.0,14.12,14.12,14.08,14.08,14400.0
2013-12-19 12:00:00,14.09,14.09,14.05,14.05,34400.0,14.09,14.09,14.05,14.05,34400.0
2013-12-19 12:10:00,14.05,14.06,14.03,14.03,25200.0,14.05,14.06,14.03,14.03,25200.0
2013-12-19 12:20:00,14.03,14.03,14.0,14.0,20400.0,14.03,14.03,14.0,14.0,20400.0
2013-12-19 12:30:00,14.01,14.02,14.0,14.01,16000.0,14.01,14.02,14.0,14.01,16000.0
2013-12-19 12:40:00,14.0,14.04,14.0,14.03,39600.0,14.0,14.04,14.0,14.03,39600.0
2013-12-19 12:50:00,14.03,14.04,14.02,14.04,26400.0,14.03,14.04,14.02,14.04,26400.0
2013-12-19 13:00:00,14.04,14.04,14.01,14.01,18800.0,14.04,14.04,14.01,14.01,18800.0
2013-12-19 13:10:00,14.02,14.03,14.02,14.03,34000.0,14.02,14.03,14.02,14.03,34000.0
2013-12-19 13:20:00,14.04,14.04,14.02,14.02,20800.0,14.04,14.04,14.02,14.02,20800.0
2013-12-19 13:30:00,14.02,14.02,14.0,14.01,30000.0,14.02,14.02,14.0,14.01,30000.0
2013-12-19 13:40:00,14.01,14.03,13.99,14.02,48000.0,14.01,14.03,13.99,14.02,48000.0
2013-12-19 13:50:00,14.03,14.05,14.03,14.05,32000.0,14.03,14.05,14.03,14.05,32000.0
2013-12-19 14:00:00,14.05,14.06,14.04,14.06,21600.0,14.05,14.06,14.04,14.06,21600.0
2013-12-19 14:10:00,14.06,14.06,14.06,14.06,9200.0,14.06,14.06,14.06,14.06,9200.0
2013-12-19 14:20:00,14.06,14.08,14.05,14.06,24400.0,14.06,14.08,14.05,14.06,24400.0
2013-12-19 14:30:00,14.05,14.08,14.05,14.07,9600.0,14.05,14.08,14.05,14.07,9600.0
2013-12-19 14:40:00,14.08,14.09,14.07,14.09,41200.0,14.08,14.09,14.07,14.09,41200.0
2013-12-19 14:50:00,14.08,14.08,14.06,14.08,29600.0,14.08,14.08,14.06,14.08,29600.0
2013-12-19 15:00:00,14.08,14.09,14.07,14.07,27200.0,14.08,14.09,14.07,14.07,27200.0
2013-12-19 15:10:00,14.08,14.08,14.06,14.07,24800.0,14.08,14.08,14.06,14.07,24800.0
2013-12-19 15:20:00,14.08,14.08,14.04,14.05,44800.0,14.08,14.08,14.04,14.05,44800.0
2013-12-19 15:30:00,14.06,14.07,14.05,14.06,54400.0,14.06,14.07,14.05,14.06,54400.0
2013-12-19 15:40:00,14.06,14.06,14.05,14.06,72400.0,14.06,14.06,14.05,14.06,72400.0
2013-12-19 15:50:00,14.06,14.08,14.05,14.07,199600.0,14.06,14.08,14.05,14.07,199600.0
2013-12-20 09:30:00,14.1,14.21,14.0,14.21,378000.0,14.1,14.21,14.0,14.21,378000.0
2013-12-20 09:40:00,14.21,14.23,14.18,14.23,32000.0,14.21,14.23,14.18,14.23,32000.0
2013-12-20 09:50:00,14.2,14.22,14.18,14.22,21200.0,14.2,14.22,14.18,14.22,21200.0
2013-12-20 10:00:00,14.2,14.2,14.17,14.17,27600.0,14.2,14.2,14.17,14.17,27600.0
2013-12-20 10:10:00,14.18,14.19,14.17,14.19,18800.0,14.18,14.19,14.17,14.19,18800.0
2013-12-20 10:20:00,14.17,14.18,14.16,14.18,14400.0,14.17,14.18,14.16,14.18,14400.0
2013-12-20 10:30:00,14.18,14.19,14.16,14.18,48800.0,14.18,14.19,14.16,14.18,48800.0
2013-12-20 10:40:00,14.18,14.18,14.16,14.17,20800.0,14.18,14.18,14.16,14.17,20800.0
2013-12-20 10:50:00,14.18,14.19,14.15,14.15,16400.0,14.18,14.19,14.15,14.15,16400.0
2013-12-20 11:00:00,14.15,14.17,14.14,14.17,12800.0,14.15,14.17,14.14,14.17,12800.0
2013-12-20 11:10:00,14.17,14.18,14.11,14.11,49200.0,14.17,14.18,14.11,14.11,49200.0
2013-12-20 11:20:00,14.12,14.15,14.11,14.14,29200.0,14.12,14.15,14.11,14.14,29200.0
2013-12-20 11:30:00,14.14,14.19,14.14,14.19,23200.0,14.14,14.19,14.14,14.19,23200.0
2013-12-20 11:40:00,14.19,14.2,14.17,14.17,14800.0,14.19,14.2,14.17,14.17,14800.0
2013-12-20 11:50:00,14.17,14.17,14.16,14.16,7200.0,14.17,14.17,14.16,14.16,7200.0
2013-12-20 12:00:00,14.17,14.17,14.15,14.17,12400.0,14.17,14.17,14.15,14.17,12400.0
2013-12-20 12:10:00,14.16,14.16,14.15,14.15,5200.0,14.16,14.16,14.15,14.15,5200.0
2013-12-20 12:20:00,14.15,14.17,14.15,14.16,14400.0,14.15,14.17,14.15,14.16,14400.0
2013-12-20 12:30:00,14.16,14.17,14.15,14.16,13200.0,14.16,14.17,14.15,14.16,13200.0
2013-12-20 12:40:00,14.16,14.17,14.15,14.17,16400.0,14.16,14.17,14.15,14.17,16400.0
2013-12-20 12:50:00,14.16,14.17,14.16,14.17,7200.0,14.16,14.17,14.16,14.17,7200.0
2013-12-20 13:00:00,14.16,14.17,14.16,14.17,18800.0,14.16,14.17,14.16,14.17,18800.0
2013-12-20 13:10:00,14.17,14.19,14.16,14.18,10400.0,14.17,14.19,14.16,14.18,10400.0
2013-12-20 13:20:00,14.17,14.19,14.17,14.19,16800.0,14.17,14.19,14.17,14.19,16800.0
2013-12-20 13:30:00,14.19,14.19,14.15,14.16,33600.0,14.19,14.19,14.15,14.16,33600.0
2013-12-20 13:40:00,14.15,14.16,14.13,14.14,20800.0,14.15,14.16,14.13,14.14,20800.0
2013-12-20 13:50:00,14.15,14.17,14.15,14.17,18800.0,14.15,14.17,14.15,14.17,18800.0
2013-12-20 14:00:00,14.17,14.19,14.17,14.19,14000.0,14.17,14.19,14.17,14.19,14000.0
2013-12-20 14:10:00,14.19,14.21,14.19,14.21,30400.0,14.19,14.21,14.19,14.21,30400.0
2013-12-20 14:20:00,14.22,14.24,14.21,14.24,12000.0,14.22,14.24,14.21,14.24,12000.0
2013-12-20 14:30:00,14.24,14.27,14.24,14.27,21600.0,14.24,14.27,14.24,14.27,21600.0
2013-12-20 14:40:00,14.27,14.27,14.26,14.27,12400.0,14.27,14.27,14.26,14.27,12400.0
2013-12-20 14:50:00,14.27,14.28,14.27,14.28,27600.0,14.27,14.28,14.27,14.28,27600.0
2013-12-20 15:00:00,14.28,14.28,14.27,14.28,32000.0,14.28,14.28,14.27,14.28,32000.0
2013-12-20 15:10:00,14.29,14.3,14.24,14.24,130000.0,14.29,14.3,14.24,14.24,130000.0
2013-12-20 15:20:00,14.24,14.24,14.2,14.21,82400.0,14.24,14.24,14.2,14.21,82400.0
2013-12-20 15:30:00,14.22,14.23,14.21,14.21,117600.0,14.22,14.23,14.21,14.21,117600.0
2013-12-20 15:40:00,14.22,14.26,14.22,14.26,78400.0,14.22,14.26,14.22,14.26,78400.0
2013-12-20 15:50:00,14.25,14.29,14.24,14.28,347600.0,14.25,14.29,14.24,14.28,347600.0
2013-12-23 09:30:00,14.36,14.46,14.28,14.31,45600.0,14.36,14.46,14.28,14.31,45600.0
2013-12-23 09:40:00,14.31,14.33,14.29,14.31,25600.0,14.31,14.33,14.29,14.31,25600.0
2013-12-23 09:50:00,14.3,14.32,14.22,14.25,34400.0,14.3,14.32,14.22,14.25,34400.0
2013-12-23 10:00:00,14.24,14.27,14.23,14.27,44800.0,14.24,14.27,14.23,14.27,44800.0
2013-12-23 10:10:00,14.24,14.26,14.22,14.23,66400.0,14.24,14.26,14.22,14.23,66400.0
2013-12-23 10:20:00,14.23,14.25,14.22,14.22,24400.0,14.23,14.25,14.22,14.22,24400.0
2013-12-23 10:30:00,14.22,14.26,14.22,14.26,58800.0,14.22,14.26,14.22,14.26,58800.0
2013-12-23 10:40:00,14.25,14.27,14.25,14.26,67200.0,14.25,14.27,14.25,14.26,67200.0
2013-12-23 10:50:00,14.26,14.28,14.25,14.26,34400.0,14.26,14.28,14.25,14.26,34400.0
2013-12-23 11:00:00,14.27,14.28,14.26,14.26,52400.0,14.27,14.28,14.26,14.26,52400.0
2013-12-23 11:10:00,14.28,14.28,14.26,14.27,28400.0,14.28,14.28,14.26,14.27,28400.0
2013-12-23 11:20:00,14.26,14.27,14.26,14.27,33200.0,14.26,14.27,14.26,14.27,33200.0
2013-12-23 11:30:00,14.27,14.29,14.27,14.28,28800.0,14.27,14.29,14.27,14.28,28800.0
2013-12-23 11:40:00,14.27,14.28,14.26,14.27,17600.0,14.27,14.28,14.26,14.27,17600.0
2013-12-23 11:50:00,14.28,14.28,14.25,14.25,22800.0,14.28,14.28,14.25,14.25,22800.0
2013-12-23 12:00:00,14.24,14.25,14.23,14.24,20000.0,14.24,14.25,14.23,14.24,20000.0
2013-12-23 12:10:00,14.24,14.26,14.23,14.25,24400.0,14.24,14.26,14.23,14.25,24400.0
2013-12-23 12:20:00,14.26,14.26,14.24,14.24,8800.0,14.26,14.26,14.24,14.24,8800.0
2013-12-23 12:30:00,14.24,14.27,14.24,14.27,14000.0,14.24,14.27,14.24,14.27,14000.0
2013-12-23 12:40:00,14.27,14.28,14.27,14.27,39200.0,14.27,14.28,14.27,14.27,39200.0
2013-12-23 12:50:00,14.26,14.26,14.25,14.25,7200.0,14.26,14.26,14.25,14.25,7200.0
2013-12-23 13:00:00,14.26,14.27,14.25,14.27,26800.0,14.26,14.27,14.25,14.27,26800.0
2013-12-23 13:10:00,14.26,14.26,14.25,14.26,6800.0,14.26,14.26,14.25,14.26,6800.0
2013-12-23 13:20:00,14.25,14.27,14.25,14.26,9200.0,14.25,14.27,14.25,14.26,9200.0
2013-12-23 13:30:00,14.26,14.28,14.26,14.26,23600.0,14.26,14.28,14.26,14.26,23600.0
2013-12-23 13:40:00,14.26,14.26,14.26,14.26,10000.0,14.26,14.26,14.26,14.26,10000.0
2013-12-23 13:50:00,14.27,14.27,14.26,14.26,18000.0,14.27,14.27,14.26,14.26,18000.0
2013-12-23 14:00:00,14.26,14.27,14.25,14.26,28000.0,14.26,14.27,14.25,14.26,28000.0
2013-12-23 14:10:00,14.26,14.28,14.26,14.27,24000.0,14.26,14.28,14.26,14.27,24000.0
2013-12-23 14:20:00,14.26,14.28,14.26,14.28,31600.0,14.26,14.28,14.26,14.28,31600.0
2013-12-23 14:30:00,14.27,14.28,14.26,14.28,40000.0,14.27,14.28,14.26,14.28,40000.0
2013-12-23 14:40:00,14.28,14.28,14.27,14.27,38000.0,14.28,14.28,14.27,14.27,38000.0
2013-12-23 14:50:00,14.27,14.28,14.26,14.26,46400.0,14.27,14.28,14.26,14.26,46400.0
2013-12-23 15:00:00,14.26,14.27,14.26,14.26,36000.0,14.26,14.27,14.26,14.26,36000.0
2013-12-23 15:10:00,14.26,14.28,14.25,14.27,37200.0,14.26,14.28,14.25,14.27,37200.0
2013-12-23 15:20:00,14.27,14.27,14.25,14.26,79600.0,14.27,14.27,14.25,14.26,79600.0
2013-12-23 15:30:00,14.27,14.28,14.27,14.27,86000.0,14.27,14.28,14.27,14.27,86000.0
2013-12-23 15:40:00,14.27,14.29,14.26,14.29,98800.0,14.27,14.29,14.26,14.29,98800.0
2013-12-23 15:50:00,14.29,14.31,14.28,14.3,203600.0,14.29,14.31,14.28,14.3,203600.0
2013-12-24 09:30:00,14.3,14.43,14.26,14.3,17200.0,14.3,14.43,14.26,14.3,17200.0
2013-12-24 09:40:00,14.35,14.35,14.29,14.35,6800.0,14.35,14.35,14.29,14.35,6800.0
2013-12-24 09:50:00,14.38,14.38,14.31,14.32,12800.0,14.38,14.38,14.31,14.32,12800.0
2013-12-24 10:00:00,14.32,14.36,14.24,14.25,61600.0,14.32,14.36,14.24,14.25,61600.0
2013-12-24 10:10:00,14.25,14.26,14.24,14.24,11200.0,14.25,14.26,14.24,14.24,11200.0
2013-12-24 10:20:00,14.26,14.33,14.26,14.33,26000.0,14.26,14.33,14.26,14.33,26000.0
2013-12-24 10:30:00,14.33,14.35,14.33,14.34,7600.0,14.33,14.35,14.33,14.34,7600.0
2013-12-24 10:40:00,14.35,14.37,14.34,14.35,16800.0,14.35,14.37,14.34,14.35,16800.0
2013-12-24 10:50:00,14.35,14.39,14.35,14.39,16000.0,14.35,14.39,14.35,14.39,16000.0
2013-12-24 11:00:00,14.38,14.38,14.37,14.37,16800.0,14.38,14.38,14.37,14.37,16800.0
2013-12-24 11:10:00,14.37,14.38,14.35,14.37,15200.0,14.37,14.38,14.35,14.37,15200.0
2013-12-24 11:20:00,14.38,14.38,14.38,14.38,8400.0,14.38,14.38,14.38,14.38,8400.0
2013-12-24 11:30:00,14.36,14.38,14.36,14.38,18000.0,14.36,14.38,14.36,14.38,18000.0
2013-12-24 11:40:00,14.38,14.4,14.38,14.38,30400.0,14.38,14.4,14.38,14.38,30400.0
2013-12-24 11:50:00,14.39,14.41,14.36,14.4,14400.0,14.39,14.41,14.36,14.4,14400.0
2013-12-24 12:00:00,14.4,14.41,14.38,14.38,16000.0,14.4,14.41,14.38,14.38,16000.0
2013-12-24 12:10:00,14.36,14.38,14.36,14.36,15200.0,14.36,14.38,14.36,14.36,15200.0
2013-12-24 12:20:00,14.36,14.36,14.31,14.33,18400.0,14.36,14.36,14.31,14.33,18400.0
2013-12-24 12:30:00,14.32,14.33,14.28,14.29,43200.0,14.32,14.33,14.28,14.29,43200.0
2013-12-24 12:40:00,14.28,14.33,14.27,14.27,99200.0,14.28,14.33,14.27,14.27,99200.0
2013-12-24 12:50:00,14.27,14.34,14.27,14.33,206400.0,14.27,14.34,14.27,14.33,206400.0
2013-12-26 09:30:00,14.4,14.57,14.4,14.47,33600.0,14.4,14.57,14.4,14.47,33600.0
2013-12-26 09:40:00,14.44,14.48,14.44,14.48,20800.0,14.44,14.48,14.44,14.48,20800.0
2013-12-26 09:50:00,14.47,14.49,14.44,14.45,16000.0,14.47,14.49,14.44,14.45,16000.0
2013-12-26 10:00:00,14.45,14.49,14.42,14.45,28400.0,14.45,14.49,14.42,14.45,28400.0
2013-12-26 10:10:00,14.42,14.46,14.42,14.44,31600.0,14.42,14.46,14.42,14.44,31600.0
2013-12-26 10:20:00,14.44,14.44,14.41,14.44,29200.0,14.44,14.44,14.41,14.44,29200.0
2013-12-26 10:30:00,14.43,14.44,14.4,14.42,18800.0,14.43,14.44,14.4,14.42,18800.0
2013-12-26 10:40:00,14.42,14.42,14.37,14.38,11600.0,14.42,14.42,14.37,14.38,11600.0
2013-12-26 10:50:00,14.37,14.37,14.33,14.33,39200.0,14.37,14.37,14.33,14.33,39200.0
2013-12-26 11:00:00,14.33,14.34,14.31,14.31,34400.0,14.33,14.34,14.31,14.31,34400.0
2013-12-26 11:10:00,14.31,14.33,14.3,14.3,18000.0,14.31,14.33,14.3,14.3,18000.0
2013-12-26 11:20:00,14.29,14.31,14.27,14.3,13600.0,14.29,14.31,14.27,14.3,13600.0
2013-12-26 11:30:00,14.29,14.31,14.28,14.28,32000.0,14.29,14.31,14.28,14.28,32000.0
2013-12-26 11:40:00,14.29,14.3,14.28,14.3,9200.0,14.29,14.3,14.28,14.3,9200.0
2013-12-26 11:50:00,14.28,14.3,14.28,14.28,16000.0,14.28,14.3,14.28,14.28,16000.0
2013-12-26 12:00:00,14.27,14.3,14.27,14.29,24000.0,14.27,14.3,14.27,14.29,24000.0
2013-12-26 12:10:00,14.29,14.31,14.29,14.3,17600.0,14.29,14.31,14.29,14.3,17600.0
2013-12-26 12:20:00,14.29,14.31,14.28,14.3,25600.0,14.29,14.31,14.28,14.3,25600.0
2013-12-26 12:30:00,14.3,14.34,14.3,14.33,25200.0,14.3,14.34,14.3,14.33,25200.0
2013-12-26 12:40:00,14.33,14.34,14.31,14.33,18000.0,14.33,14.34,14.31,14.33,18000.0
2013-12-26 12:50:00,14.34,14.34,14.31,14.31,14800.0,14.34,14.34,14.31,14.31,14800.0
2013-12-26 13:00:00,14.33,14.36,14.33,14.36,23600.0,14.33,14.36,14.33,14.36,23600.0
2013-12-26 13:10:00,14.36,14.39,14.36,14.39,20400.0,14.36,14.39,14.36,14.39,20400.0
2013-12-26 13:20:00,14.39,14.39,14.37,14.38,16000.0,14.39,14.39,14.37,14.38,16000.0
2013-12-26 13:30:00,14.37,14.38,14.36,14.37,17600.0,14.37,14.38,14.36,14.37,17600.0
2013-12-26 13:40:00,14.37,14.38,14.36,14.38,8400.0,14.37,14.38,14.36,14.38,8400.0
2013-12-26 13:50:00,14.38,14.39,14.36,14.38,16400.0,14.38,14.39,14.36,14.38,16400.0
2013-12-26 14:00:00,14.38,14.38,14.36,14.38,18800.0,14.38,14.38,14.36,14.38,18800.0
2013-12-26 14:10:00,14.37,14.38,14.36,14.37,21600.0,14.37,14.38,14.36,14.37,21600.0
2013-12-26 14:20:00,14.36,14.38,14.35,14.38,24000.0,14.36,14.38,14.35,14.38,24000.0
2013-12-26 14:30:00,14.38,14.39,14.36,14.37,26000.0,14.38,14.39,14.36,14.37,26000.0
2013-12-26 14:40:00,14.37,14.38,14.37,14.38,21200.0,14.37,14.38,14.37,14.38,21200.0
2013-12-26 14:50:00,14.38,14.4,14.38,14.4,31600.0,14.38,14.4,14.38,14.4,31600.0
2013-12-26 15:00:00,14.4,14.4,14.38,14.4,26000.0,14.4,14.4,14.38,14.4,26000.0
2013-12-26 15:10:00,14.39,14.39,14.37,14.38,52400.0,14.39,14.39,14.37,14.38,52400.0
2013-12-26 15:20:00,14.38,14.39,14.37,14.37,58000.0,14.38,14.39,14.37,14.37,58000.0
2013-12-26 15:30:00,14.38,14.38,14.37,14.37,47200.0,14.38,14.38,14.37,14.37,47200.0
2013-12-26 15:40:00,14.37,14.4,14.37,14.37,74000.0,14.37,14.4,14.37,14.37,74000.0
2013-12-26 15:50:00,14.38,14.39,14.37,14.37,159600.0,14.38,14.39,14.37,14.37,159600.0
2013-12-27 09:30:00,14.43,14.45,14.31,14.32,42800.0,14.43,14.45,14.31,14.32,42800.0
2013-12-27 09:40:00,14.32,14.32,14.26,14.28,37600.0,14.32,14.32,14.26,14.28,37600.0
2013-12-27 09:50:00,14.27,14.34,14.27,14.34,13600.0,14.27,14.34,14.27,14.34,13600.0
2013-12-27 10:00:00,14.33,14.34,14.3,14.31,7200.0,14.33,14.34,14.3,14.31,7200.0
2013-12-27 10:10:00,14.31,14.33,14.29,14.31,9600.0,14.31,14.33,14.29,14.31,9600.0
2013-12-27 10:20:00,14.32,14.33,14.28,14.28,13200.0,14.32,14.33,14.28,14.28,13200.0
2013-12-27 10:30:00,14.27,14.29,14.27,14.28,10000.0,14.27,14.29,14.27,14.28,10000.0
2013-12-27 10:40:00,14.27,14.27,14.24,14.24,15600.0,14.27,14.27,14.24,14.24,15600.0
2013-12-27 10:50:00,14.22,14.27,14.22,14.24,12400.0,14.22,14.27,14.22,14.24,12400.0
2013-12-27 11:00:00,14.25,14.3,14.25,14.3,14400.0,14.25,14.3,14.25,14.3,14400.0
2013-12-27 11:10:00,14.29,14.29,14.24,14.26,37200.0,14.29,14.29,14.24,14.26,37200.0
2013-12-27 11:20:00,14.27,14.28,14.25,14.26,9200.0,14.27,14.28,14.25,14.26,9200.0
2013-12-27 11:30:00,14.28,14.31,14.27,14.27,32000.0,14.28,14.31,14.27,14.27,32000.0
2013-12-27 11:40:00,14.27,14.32,14.27,14.31,14800.0,14.27,14.32,14.27,14.31,14800.0
2013-12-27 11:50:00,14.3,14.31,14.29,14.31,9600.0,14.3,14.31,14.29,14.31,9600.0
2013-12-27 12:00:00,14.33,14.34,14.31,14.33,6800.0,14.33,14.34,14.31,14.33,6800.0
2013-12-27 12:10:00,14.33,14.34,14.3,14.3,14400.0,14.33,14.34,14.3,14.3,14400.0
2013-12-27 12:20:00,14.31,14.31,14.3,14.31,14800.0,14.31,14.31,14.3,14.31,14800.0
2013-12-27 12:30:00,14.3,14.31,14.3,14.31,27200.0,14.3,14.31,14.3,14.31,27200.0
2013-12-27 12:40:00,14.31,14.31,14.3,14.3,8400.0,14.31,14.31,14.3,14.3,8400.0
2013-12-27 12:50:00,14.28,14.29,14.28,14.29,4000.0,14.28,14.29,14.28,14.29,4000.0
2013-12-27 13:00:00,14.29,14.29,14.28,14.29,4800.0,14.29,14.29,14.28,14.29,4800.0
2013-12-27 13:10:00,14.29,14.3,14.29,14.3,9600.0,14.29,14.3,14.29,14.3,9600.0
2013-12-27 13:20:00,14.3,14.3,14.3,14.3,13600.0,14.3,14.3,14.3,14.3,13600.0
2013-12-27 13:30:00,14.3,14.3,14.29,14.3,23600.0,14.3,14.3,14.29,14.3,23600.0
2013-12-27 13:40:00,14.3,14.3,14.28,14.3,17200.0,14.3,14.3,14.28,14.3,17200.0
2013-12-27 13:50:00,14.3,14.31,14.3,14.3,15600.0,14.3,14.31,14.3,14.3,15600.0
2013-12-27 14:00:00,14.31,14.31,14.3,14.3,23600.0,14.31,14.31,14.3,14.3,23600.0
2013-12-27 14:10:00,14.3,14.31,14.3,14.31,21200.0,14.3,14.31,14.3,14.31,21200.0
2013-12-27 14:20:00,14.31,14.31,14.3,14.31,13600.0,14.31,14.31,14.3,14.31,13600.0
2013-12-27 14:30:00,14.31,14.31,14.3,14.3,18800.0,14.31,14.31,14.3,14.3,18800.0
2013-12-27 14:40:00,14.3,14.31,14.3,14.31,11200.0,14.3,14.31,14.3,14.31,11200.0
2013-12-27 14:50:00,14.32,14.33,14.32,14.33,16800.0,14.32,14.33,14.32,14.33,16800.0
2013-12-27 15:00:00,14.33,14.33,14.31,14.32,24800.0,14.33,14.33,14.31,14.32,24800.0
2013-12-27 15:10:00,14.32,14.33,14.31,14.33,28400.0,14.32,14.33,14.31,14.33,28400.0
2013-12-27 15:20:00,14.33,14.35,14.32,14.35,31600.0,14.33,14.35,14.32,14.35,31600.0
2013-12-27 15:30:00,14.35,14.36,14.33,14.33,32800.0,14.35,14.36,14.33,14.33,32800.0
2013-12-27 15:40:00,14.33,14.35,14.33,14.33,37200.0,14.33,14.35,14.33,14.33,37200.0
2013-12-27 15:50:00,14.33,14.35,14.33,14.35,107600.0,14.33,14.35,14.33,14.35,107600.0
2013-12-30 09:30:00,14.33,14.45,14.33,14.36,22800.0,14.33,14.45,14.33,14.36,22800.0
2013-12-30 09:40:00,14.37,14.37,14.31,14.33,24000.0,14.37,14.37,14.31,14.33,24000.0
2013-12-30 09:50:00,14.33,14.36,14.33,14.35,8000.0,14.33,14.36,14.33,14.35,8000.0
2013-12-30 10:00:00,14.35,14.39,14.35,14.39,12400.0,14.35,14.39,14.35,14.39,12400.0
2013-12-30 10:10:00,14.38,14.45,14.38,14.45,29200.0,14.38,14.45,14.38,14.45,29200.0
2013-12-30 10:20:00,14.45,14.46,14.41,14.43,26000.0,14.45,14.46,14.41,14.43,26000.0
2013-12-30 10:30:00,14.43,14.46,14.42,14.46,14000.0,14.43,14.46,14.42,14.46,14000.0
2013-12-30 10:40:00,14.45,14.47,14.42,14.43,42000.0,14.45,14.47,14.42,14.43,42000.0
2013-12-30 10:50:00,14.43,14.46,14.42,14.46,38000.0,14.43,14.46,14.42,14.46,38000.0
2013-12-30 11:00:00,14.46,14.49,14.46,14.46,28400.0,14.46,14.49,14.46,14.46,28400.0
2013-12-30 11:10:00,14.46,14.49,14.45,14.48,21200.0,14.46,14.49,14.45,14.48,21200.0
2013-12-30 11:20:00,14.49,14.51,14.48,14.5,42800.0,14.49,14.51,14.48,14.5,42800.0
2013-12-30 11:30:00,14.51,14.53,14.51,14.51,29200.0,14.51,14.53,14.51,14.51,29200.0
2013-12-30 11:40:00,14.51,14.56,14.51,14.55,29600.0,14.51,14.56,14.51,14.55,29600.0
2013-12-30 11:50:00,14.55,14.57,14.54,14.56,15200.0,14.55,14.57,14.54,14.56,15200.0
2013-12-30 12:00:00,14.57,14.58,14.56,14.56,22800.0,14.57,14.58,14.56,14.56,22800.0
2013-12-30 12:10:00,14.56,14.56,14.55,14.56,24000.0,14.56,14.56,14.55,14.56,24000.0
2013-12-30 12:20:00,14.56,14.58,14.56,14.58,31600.0,14.56,14.58,14.56,14.58,31600.0
2013-12-30 12:30:00,14.58,14.61,14.58,14.6,21600.0,14.58,14.61,14.58,14.6,21600.0
2013-12-30 12:40:00,14.6,14.61,14.59,14.61,32400.0,14.6,14.61,14.59,14.61,32400.0
2013-12-30 12:50:00,14.61,14.62,14.6,14.61,20800.0,14.61,14.62,14.6,14.61,20800.0
2013-12-30 13:00:00,14.61,14.61,14.58,14.58,17600.0,14.61,14.61,14.58,14.58,17600.0
2013-12-30 13:10:00,14.58,14.59,14.57,14.58,49600.0,14.58,14.59,14.57,14.58,49600.0
2013-12-30 13:20:00,14.58,14.58,14.56,14.57,48000.0,14.58,14.58,14.56,14.57,48000.0
2013-12-30 13:30:00,14.57,14.59,14.57,14.58,24000.0,14.57,14.59,14.57,14.58,24000.0
2013-12-30 13:40:00,14.58,14.58,14.56,14.57,24400.0,14.58,14.58,14.56,14.57,24400.0
2013-12-30 13:50:00,14.56,14.57,14.54,14.55,29200.0,14.56,14.57,14.54,14.55,29200.0
2013-12-30 14:00:00,14.56,14.57,14.55,14.56,62400.0,14.56,14.57,14.55,14.56,62400.0
2013-12-30 14:10:00,14.56,14.56,14.52,14.53,21200.0,14.56,14.56,14.52,14.53,21200.0
2013-12-30 14:20:00,14.53,14.54,14.52,14.53,24400.0,14.53,14.54,14.52,14.53,24400.0
2013-12-30 14:30:00,14.53,14.54,14.53,14.53,22000.0,14.53,14.54,14.53,14.53,22000.0
2013-12-30 14:40:00,14.53,14.56,14.53,14.56,28400.0,14.53,14.56,14.53,14.56,28400.0
2013-12-30 14:50:00,14.56,14.56,14.55,14.56,42000.0,14.56,14.56,14.55,14.56,42000.0
2013-12-30 15:00:00,14.56,14.56,14.54,14.55,30000.0,14.56,14.56,14.54,14.55,30000.0
2013-12-30 15:10:00,14.55,14.56,14.54,14.56,52000.0,14.55,14.56,14.54,14.56,52000.0
2013-12-30 15:20:00,14.56,14.56,14.55,14.55,72000.0,14.56,14.56,14.55,14.55,72000.0
2013-12-30 15:30:00,14.55,14.56,14.54,14.55,55200.0,14.55,14.56,14.54,14.55,55200.0
2013-12-30 15:40:00,14.55,14.56,14.53,14.54,107200.0,14.55,14.56,14.53,14.54,107200.0
2013-12-30 15:50:00,14.54,14.54,14.52,14.53,199600.0,14.54,14.54,14.52,14.53,199600.0
2013-12-31 09:30:00,14.58,14.63,14.53,14.58,31600.0,14.58,14.63,14.53,14.58,31600.0
2013-12-31 09:40:00,14.57,14.58,14.53,14.54,34000.0,14.57,14.58,14.53,14.54,34000.0
2013-12-31 09:50:00,14.55,14.63,14.54,14.63,30000.0,14.55,14.63,14.54,14.63,30000.0
2013-12-31 10:00:00,14.63,14.63,14.57,14.61,21600.0,14.63,14.63,14.57,14.61,21600.0
2013-12-31 10:10:00,14.59,14.65,14.59,14.65,40000.0,14.59,14.65,14.59,14.65,40000.0
2013-12-31 10:20:00,14.63,14.66,14.62,14.66,30400.0,14.63,14.66,14.62,14.66,30400.0
2013-12-31 10:30:00,14.66,14.68,14.65,14.65,18400.0,14.66,14.68,14.65,14.65,18400.0
2013-12-31 10:40:00,14.65,14.71,14.65,14.7,32000.0,14.65,14.71,14.65,14.7,32000.0
2013-12-31 10:50:00,14.69,14.71,14.68,14.7,28400.0,14.69,14.71,14.68,14.7,28400.0
2013-12-31 11:00:00,14.71,14.73,14.71,14.71,38000.0,14.71,14.73,14.71,14.71,38000.0
2013-12-31 11:10:00,14.72,14.73,14.71,14.72,54800.0,14.72,14.73,14.71,14.72,54800.0
2013-12-31 11:20:00,14.72,14.74,14.72,14.73,52800.0,14.72,14.74,14.72,14.73,52800.0
2013-12-31 11:30:00,14.72,14.73,14.71,14.73,22000.0,14.72,14.73,14.71,14.73,22000.0
2013-12-31 11:40:00,14.74,14.74,14.71,14.73,27200.0,14.74,14.74,14.71,14.73,27200.0
2013-12-31 11:50:00,14.74,14.74,14.72,14.74,25200.0,14.74,14.74,14.72,14.74,25200.0
2013-12-31 12:00:00,14.74,14.74,14.72,14.74,13200.0,14.74,14.74,14.72,14.74,13200.0
2013-12-31 12:10:00,14.73,14.73,14.72,14.72,20400.0,14.73,14.73,14.72,14.72,20400.0
2013-12-31 12:20:00,14.72,14.73,14.72,14.72,23600.0,14.72,14.73,14.72,14.72,23600.0
2013-12-31 12:30:00,14.72,14.74,14.72,14.73,26000.0,14.72,14.74,14.72,14.73,26000.0
2013-12-31 12:40:00,14.73,14.74,14.72,14.73,34000.0,14.73,14.74,14.72,14.73,34000.0
2013-12-31 12:50:00,14.73,14.75,14.72,14.75,49600.0,14.73,14.75,14.72,14.75,49600.0
2013-12-31 13:00:00,14.75,14.76,14.72,14.72,44400.0,14.75,14.76,14.72,14.72,44400.0
2013-12-31 13:10:00,14.73,14.76,14.73,14.74,25600.0,14.73,14.76,14.73,14.74,25600.0
2013-12-31 13:20:00,14.74,14.74,14.72,14.74,27600.0,14.74,14.74,14.72,14.74,27600.0
2013-12-31 13:30:00,14.75,14.76,14.74,14.74,38000.0,14.75,14.76,14.74,14.74,38000.0
2013-12-31 13:40:00,14.75,14.77,14.74,14.75,24800.0,14.75,14.77,14.74,14.75,24800.0
2013-12-31 13:50:00,14.75,14.77,14.75,14.76,32400.0,14.75,14.77,14.75,14.76,32400.0
2013-12-31 14:00:00,14.76,14.76,14.74,14.74,86800.0,14.76,14.76,14.74,14.74,86800.0
2013-12-31 14:10:00,14.74,14.74,14.72,14.74,34800.0,14.74,14.74,14.72,14.74,34800.0
2013-12-31 14:20:00,14.74,14.75,14.74,14.75,51200.0,14.74,14.75,14.74,14.75,51200.0
2013-12-31 14:30:00,14.75,14.75,14.72,14.72,52000.0,14.75,14.75,14.72,14.72,52000.0
2013-12-31 14:40:00,14.72,14.74,14.72,14.73,30800.0,14.72,14.74,14.72,14.73,30800.0
2013-12-31 14:50:00,14.73,14.74,14.72,14.73,38000.0,14.73,14.74,14.72,14.73,38000.0
2013-12-31 15:00:00,14.72,14.74,14.72,14.72,44400.0,14.72,14.74,14.72,14.72,44400.0
2013-12-31 15:10:00,14.72,14.72,14.71,14.72,56400.0,14.72,14.72,14.71,14.72,56400.0
2013-12-31 15:20:00,14.71,14.72,14.71,14.71,44400.0,14.71,14.72,14.71,14.71,44400.0
2013-12-31 15:30:00,14.71,14.74,14.71,14.74,76400.0,14.71,14.74,14.71,14.74,76400.0
2013-12-31 15:40:00,14.73,14.77,14.72,14.77,132400.0,14.73,14.77,14.72,14.77,132400.0
2013-12-31 15:50:00,14.76,14.77,14.72,14.74,256400.0,14.76,14.77,14.72,14.74,256400.0
2014-01-02 09:30:00,14.74,14.77,14.65,14.72,107200.0,14.74,14.77,14.65,14.72,107200.0
2014-01-02 09:40:00,14.72,14.74,14.66,14.72,26000.0,14.72,14.74,14.66,14.72,26000.0
2014-01-02 09:50:00,14.74,14.79,14.67,14.76,51600.0,14.74,14.79,14.67,14.76,51600.0
2014-01-02 10:00:00,14.75,14.75,14.61,14.67,45600.0,14.75,14.75,14.61,14.67,45600.0
2014-01-02 10:10:00,14.63,14.71,14.62,14.7,44800.0,14.63,14.71,14.62,14.7,44800.0
2014-01-02 10:20:00,14.71,14.71,14.67,14.71,38800.0,14.71,14.71,14.67,14.71,38800.0
2014-01-02 10:30:00,14.69,14.71,14.68,14.69,22800.0,14.69,14.71,14.68,14.69,22800.0
2014-01-02 10:40:00,14.69,14.73,14.68,14.7,48000.0,14.69,14.73,14.68,14.7,48000.0
2014-01-02 10:50:00,14.72,14.74,14.69,14.74,47600.0,14.72,14.74,14.69,14.74,47600.0
2014-01-02 11:00:00,14.74,14.74,14.71,14.72,20000.0,14.74,14.74,14.71,14.72,20000.0
2014-01-02 11:10:00,14.72,14.75,14.69,14.74,59600.0,14.72,14.75,14.69,14.74,59600.0
2014-01-02 11:20:00,14.74,14.75,14.73,14.74,56000.0,14.74,14.75,14.73,14.74,56000.0
2014-01-02 11:30:00,14.74,14.74,14.67,14.67,16000.0,14.74,14.74,14.67,14.67,16000.0
2014-01-02 11:40:00,14.67,14.71,14.65,14.71,72800.0,14.67,14.71,14.65,14.71,72800.0
2014-01-02 11:50:00,14.69,14.71,14.69,14.69,47200.0,14.69,14.71,14.69,14.69,47200.0
2014-01-02 12:00:00,14.7,14.72,14.69,14.72,18000.0,14.7,14.72,14.69,14.72,18000.0
2014-01-02 12:10:00,14.72,14.72,14.7,14.71,18000.0,14.72,14.72,14.7,14.71,18000.0
2014-01-02 12:20:00,14.71,14.73,14.69,14.69,17200.0,14.71,14.73,14.69,14.69,17200.0
2014-01-02 12:30:00,14.69,14.73,14.69,14.73,25600.0,14.69,14.73,14.69,14.73,25600.0
2014-01-02 12:40:00,14.73,14.74,14.7,14.71,16400.0,14.73,14.74,14.7,14.71,16400.0
2014-01-02 12:50:00,14.72,14.73,14.7,14.72,40800.0,14.72,14.73,14.7,14.72,40800.0
2014-01-02 13:00:00,14.71,14.74,14.71,14.73,25200.0,14.71,14.74,14.71,14.73,25200.0
2014-01-02 13:10:00,14.73,14.75,14.73,14.75,48000.0,14.73,14.75,14.73,14.75,48000.0
2014-01-02 13:20:00,14.75,14.8,14.75,14.79,50400.0,14.75,14.8,14.75,14.79,50400.0
2014-01-02 13:30:00,14.79,14.81,14.78,14.81,79600.0,14.79,14.81,14.78,14.81,79600.0
2014-01-02 13:40:00,14.81,14.82,14.78,14.81,50400.0,14.81,14.82,14.78,14.81,50400.0
2014-01-02 13:50:00,14.81,14.81,14.78,14.81,27200.0,14.81,14.81,14.78,14.81,27200.0
2014-01-02 14:00:00,14.81,14.82,14.81,14.81,22400.0,14.81,14.82,14.81,14.81,22400.0
2014-01-02 14:10:00,14.81,14.81,14.74,14.74,29600.0,14.81,14.81,14.74,14.74,29600.0
2014-01-02 14:20:00,14.74,14.74,14.72,14.73,52400.0,14.74,14.74,14.72,14.73,52400.0
2014-01-02 14:30:00,14.73,14.74,14.72,14.73,32000.0,14.73,14.74,14.72,14.73,32000.0
2014-01-02 14:40:00,14.73,14.76,14.72,14.75,22400.0,14.73,14.76,14.72,14.75,22400.0
2014-01-02 14:50:00,14.75,14.75,14.72,14.73,54800.0,14.75,14.75,14.72,14.73,54800.0
2014-01-02 15:00:00,14.74,14.76,14.73,14.73,34400.0,14.74,14.76,14.73,14.73,34400.0
2014-01-02 15:10:00,14.73,14.75,14.73,14.74,37200.0,14.73,14.75,14.73,14.74,37200.0
2014-01-02 15:20:00,14.74,14.75,14.73,14.73,53200.0,14.74,14.75,14.73,14.73,53200.0
2014-01-02 15:30:00,14.73,14.75,14.73,14.74,60800.0,14.73,14.75,14.73,14.74,60800.0
2014-01-02 15:40:00,14.74,14.76,14.72,14.76,118800.0,14.74,14.76,14.72,14.76,118800.0
2014-01-02 15:50:00,14.76,14.76,14.73,14.74,332400.0,14.76,14.76,14.73,14.74,332400.0
2014-01-03 09:30:00,14.75,14.75,14.65,14.67,48800.0,14.75,14.75,14.65,14.67,48800.0
2014-01-03 09:40:00,14.7,14.74,14.68,14.74,63600.0,14.7,14.74,14.68,14.74,63600.0
2014-01-03 09:50:00,14.76,14.77,14.72,14.73,42000.0,14.76,14.77,14.72,14.73,42000.0
2014-01-03 10:00:00,14.74,14.75,14.72,14.74,10400.0,14.74,14.75,14.72,14.74,10400.0
2014-01-03 10:10:00,14.73,14.74,14.72,14.72,51200.0,14.73,14.74,14.72,14.72,51200.0
2014-01-03 10:20:00,14.72,14.75,14.72,14.72,17600.0,14.72,14.75,14.72,14.72,17600.0
2014-01-03 10:30:00,14.72,14.74,14.72,14.72,22800.0,14.72,14.74,14.72,14.72,22800.0
2014-01-03 10:40:00,14.72,14.74,14.72,14.73,48400.0,14.72,14.74,14.72,14.73,48400.0
2014-01-03 10:50:00,14.72,14.74,14.72,14.73,32800.0,14.72,14.74,14.72,14.73,32800.0
2014-01-03 11:00:00,14.73,14.74,14.72,14.74,28000.0,14.73,14.74,14.72,14.74,28000.0
2014-01-03 11:10:00,14.73,14.74,14.72,14.73,77600.0,14.73,14.74,14.72,14.73,77600.0
2014-01-03 11:20:00,14.72,14.74,14.72,14.72,26400.0,14.72,14.74,14.72,14.72,26400.0
2014-01-03 11:30:00,14.73,14.74,14.73,14.73,14400.0,14.73,14.74,14.73,14.73,14400.0
2014-01-03 11:40:00,14.72,14.74,14.72,14.73,34400.0,14.72,14.74,14.72,14.73,34400.0
2014-01-03 11:50:00,14.72,14.74,14.72,14.72,18800.0,14.72,14.74,14.72,14.72,18800.0
2014-01-03 12:00:00,14.72,14.73,14.72,14.73,18000.0,14.72,14.73,14.72,14.73,18000.0
2014-01-03 12:10:00,14.72,14.74,14.72,14.73,20400.0,14.72,14.74,14.72,14.73,20400.0
2014-01-03 12:20:00,14.74,14.74,14.72,14.73,20400.0,14.74,14.74,14.72,14.73,20400.0
2014-01-03 12:30:00,14.73,14.74,14.73,14.74,13200.0,14.73,14.74,14.73,14.74,13200.0
2014-01-03 12:40:00,14.73,14.73,14.72,14.72,18800.0,14.73,14.73,14.72,14.72,18800.0
2014-01-03 12:50:00,14.72,14.73,14.7,14.73,27200.0,14.72,14.73,14.7,14.73,27200.0
2014-01-03 13:00:00,14.72,14.74,14.72,14.73,15200.0,14.72,14.74,14.72,14.73,15200.0
2014-01-03 13:10:00,14.73,14.74,14.73,14.74,6400.0,14.73,14.74,14.73,14.74,6400.0
2014-01-03 13:20:00,14.74,14.74,14.72,14.74,17600.0,14.74,14.74,14.72,14.74,17600.0
2014-01-03 13:30:00,14.73,14.74,14.72,14.73,18800.0,14.73,14.74,14.72,14.73,18800.0
2014-01-03 13:40:00,14.74,14.74,14.73,14.74,19600.0,14.74,14.74,14.73,14.74,19600.0
2014-01-03 13:50:00,14.74,14.75,14.74,14.75,13200.0,14.74,14.75,14.74,14.75,13200.0
2014-01-03 14:00:00,14.75,14.78,14.75,14.75,36800.0,14.75,14.78,14.75,14.75,36800.0
2014-01-03 14:10:00,14.76,14.78,14.75,14.77,20000.0,14.76,14.78,14.75,14.77,20000.0
2014-01-03 14:20:00,14.76,14.77,14.75,14.76,13200.0,14.76,14.77,14.75,14.76,13200.0
2014-01-03 14:30:00,14.76,14.77,14.75,14.76,21200.0,14.76,14.77,14.75,14.76,21200.0
2014-01-03 14:40:00,14.76,14.78,14.75,14.78,31200.0,14.76,14.78,14.75,14.78,31200.0
2014-01-03 14:50:00,14.78,14.8,14.77,14.78,44400.0,14.78,14.8,14.77,14.78,44400.0
2014-01-03 15:00:00,14.78,14.79,14.78,14.78,38400.0,14.78,14.79,14.78,14.78,38400.0
2014-01-03 15:10:00,14.78,14.79,14.78,14.78,24800.0,14.78,14.79,14.78,14.78,24800.0
2014-01-03 15:20:00,14.78,14.79,14.77,14.77,47200.0,14.78,14.79,14.77,14.77,47200.0
2014-01-03 15:30:00,14.78,14.79,14.74,14.74,49600.0,14.78,14.79,14.74,14.74,49600.0
2014-01-03 15:40:00,14.74,14.76,14.74,14.74,85200.0,14.74,14.76,14.74,14.74,85200.0
2014-01-03 15:50:00,14.74,14.74,14.72,14.73,167200.0,14.74,14.74,14.72,14.73,167200.0
2014-01-06 09:30:00,14.79,14.84,14.71,14.72,15600.0,14.79,14.84,14.71,14.72,15600.0
2014-01-06 09:40:00,14.73,14.73,14.63,14.65,12000.0,14.73,14.73,14.63,14.65,12000.0
2014-01-06 09:50:00,14.65,14.7,14.64,14.69,18000.0,14.65,14.7,14.64,14.69,18000.0
2014-01-06 10:00:00,14.67,14.69,14.63,14.68,24000.0,14.67,14.69,14.63,14.68,24000.0
2014-01-06 10:10:00,14.67,14.72,14.67,14.72,12800.0,14.67,14.72,14.67,14.72,12800.0
2014-01-06 10:20:00,14.71,14.72,14.68,14.72,14800.0,14.71,14.72,14.68,14.72,14800.0
2014-01-06 10:30:00,14.72,14.72,14.69,14.69,5200.0,14.72,14.72,14.69,14.69,5200.0
2014-01-06 10:40:00,14.7,14.72,14.66,14.68,28000.0,14.7,14.72,14.66,14.68,28000.0
2014-01-06 10:50:00,14.68,14.7,14.64,14.66,35200.0,14.68,14.7,14.64,14.66,35200.0
2014-01-06 11:00:00,14.64,14.67,14.64,14.66,22000.0,14.64,14.67,14.64,14.66,22000.0
2014-01-06 11:10:00,14.65,14.66,14.62,14.63,22800.0,14.65,14.66,14.62,14.63,22800.0
2014-01-06 11:20:00,14.62,14.63,14.61,14.63,11200.0,14.62,14.63,14.61,14.63,11200.0
2014-01-06 11:30:00,14.62,14.63,14.6,14.61,16400.0,14.62,14.63,14.6,14.61,16400.0
2014-01-06 11:40:00,14.61,14.63,14.6,14.61,10400.0,14.61,14.63,14.6,14.61,10400.0
2014-01-06 11:50:00,14.6,14.61,14.59,14.6,17200.0,14.6,14.61,14.59,14.6,17200.0
2014-01-06 12:00:00,14.6,14.63,14.6,14.62,14800.0,14.6,14.63,14.6,14.62,14800.0
2014-01-06 12:10:00,14.6,14.61,14.59,14.61,12000.0,14.6,14.61,14.59,14.61,12000.0
2014-01-06 12:20:00,14.6,14.61,14.58,14.58,10800.0,14.6,14.61,14.58,14.58,10800.0
2014-01-06 12:30:00,14.58,14.62,14.58,14.61,22000.0,14.58,14.62,14.58,14.61,22000.0
2014-01-06 12:40:00,14.61,14.62,14.6,14.62,11600.0,14.61,14.62,14.6,14.62,11600.0
2014-01-06 12:50:00,14.61,14.63,14.6,14.61,20000.0,14.61,14.63,14.6,14.61,20000.0
2014-01-06 13:00:00,14.6,14.62,14.58,14.59,24400.0,14.6,14.62,14.58,14.59,24400.0
2014-01-06 13:10:00,14.58,14.62,14.58,14.62,23600.0,14.58,14.62,14.58,14.62,23600.0
2014-01-06 13:20:00,14.62,14.62,14.61,14.62,2800.0,14.62,14.62,14.61,14.62,2800.0
2014-01-06 13:30:00,14.61,14.62,14.59,14.62,18400.0,14.61,14.62,14.59,14.62,18400.0
2014-01-06 13:40:00,14.62,14.63,14.62,14.62,13600.0,14.62,14.63,14.62,14.62,13600.0
2014-01-06 13:50:00,14.62,14.68,14.62,14.67,37200.0,14.62,14.68,14.62,14.67,37200.0
2014-01-06 14:00:00,14.67,14.69,14.67,14.68,28400.0,14.67,14.69,14.67,14.68,28400.0
2014-01-06 14:10:00,14.67,14.7,14.65,14.65,26000.0,14.67,14.7,14.65,14.65,26000.0
2014-01-06 14:20:00,14.65,14.7,14.65,14.67,32400.0,14.65,14.7,14.65,14.67,32400.0
2014-01-06 14:30:00,14.67,14.7,14.66,14.69,17200.0,14.67,14.7,14.66,14.69,17200.0
2014-01-06 14:40:00,14.68,14.7,14.68,14.68,27600.0,14.68,14.7,14.68,14.68,27600.0
2014-01-06 14:50:00,14.7,14.7,14.68,14.7,42800.0,14.7,14.7,14.68,14.7,42800.0
2014-01-06 15:00:00,14.69,14.7,14.68,14.69,26800.0,14.69,14.7,14.68,14.69,26800.0
2014-01-06 15:10:00,14.69,14.7,14.68,14.69,20400.0,14.69,14.7,14.68,14.69,20400.0
2014-01-06 15:20:00,14.69,14.72,14.69,14.71,102800.0,14.69,14.72,14.69,14.71,102800.0
2014-01-06 15:30:00,14.71,14.71,14.67,14.68,41200.0,14.71,14.71,14.67,14.68,41200.0
2014-01-06 15:40:00,14.68,14.7,14.67,14.69,53200.0,14.68,14.7,14.67,14.69,53200.0
2014-01-06 15:50:00,14.69,14.69,14.66,14.66,130800.0,14.69,14.69,14.66,14.66,130800.0
2014-01-07 09:30:00,14.66,14.86,14.54,14.86,38800.0,14.66,14.86,14.54,14.86,38800.0
2014-01-07 09:40:00,14.86,14.89,14.8,14.83,20400.0,14.86,14.89,14.8,14.83,20400.0
2014-01-07 09:50:00,14.84,14.94,14.84,14.92,28000.0,14.84,14.94,14.84,14.92,28000.0
2014-01-07 10:00:00,14.92,14.93,14.9,14.91,21200.0,14.92,14.93,14.9,14.91,21200.0
2014-01-07 10:10:00,14.91,14.92,14.89,14.89,40800.0,14.91,14.92,14.89,14.89,40800.0
2014-01-07 10:20:00,14.89,14.91,14.89,14.9,38800.0,14.89,14.91,14.89,14.9,38800.0
2014-01-07 10:30:00,14.89,14.9,14.88,14.9,26000.0,14.89,14.9,14.88,14.9,26000.0
2014-01-07 10:40:00,14.9,14.94,14.9,14.93,13600.0,14.9,14.94,14.9,14.93,13600.0
2014-01-07 10:50:00,14.92,14.92,14.9,14.9,38400.0,14.92,14.92,14.9,14.9,38400.0
2014-01-07 11:00:00,14.9,14.93,14.89,14.92,66400.0,14.9,14.93,14.89,14.92,66400.0
2014-01-07 11:10:00,14.91,14.93,14.9,14.92,25200.0,14.91,14.93,14.9,14.92,25200.0
2014-01-07 11:20:00,14.92,14.94,14.92,14.94,8000.0,14.92,14.94,14.92,14.94,8000.0
2014-01-07 11:30:00,14.93,14.93,14.92,14.93,13200.0,14.93,14.93,14.92,14.93,13200.0
2014-01-07 11:40:00,14.93,14.97,14.93,14.97,12000.0,14.93,14.97,14.93,14.97,12000.0
2014-01-07 11:50:00,14.97,14.97,14.95,14.96,12800.0,14.97,14.97,14.95,14.96,12800.0
2014-01-07 12:00:00,14.96,14.96,14.93,14.94,70000.0,14.96,14.96,14.93,14.94,70000.0
2014-01-07 12:10:00,14.94,14.96,14.93,14.96,14400.0,14.94,14.96,14.93,14.96,14400.0
2014-01-07 12:20:00,14.97,14.97,14.93,14.95,16800.0,14.97,14.97,14.93,14.95,16800.0
2014-01-07 12:30:00,14.95,14.95,14.93,14.94,14400.0,14.95,14.95,14.93,14.94,14400.0
2014-01-07 12:40:00,14.94,14.94,14.93,14.94,19600.0,14.94,14.94,14.93,14.94,19600.0
2014-01-07 12:50:00,14.93,14.94,14.93,14.93,3200.0,14.93,14.94,14.93,14.93,3200.0
2014-01-07 13:00:00,14.94,14.95,14.94,14.94,18800.0,14.94,14.95,14.94,14.94,18800.0
2014-01-07 13:10:00,14.94,14.95,14.93,14.94,39200.0,14.94,14.95,14.93,14.94,39200.0
2014-01-07 13:20:00,14.94,14.97,14.94,14.96,23200.0,14.94,14.97,14.94,14.96,23200.0
2014-01-07 13:30:00,14.95,14.97,14.94,14.97,4800.0,14.95,14.97,14.94,14.97,4800.0
2014-01-07 13:40:00,14.97,15.01,14.97,15.0,64400.0,14.97,15.01,14.97,15.0,64400.0
2014-01-07 13:50:00,15.0,15.0,14.97,14.99,11200.0,15.0,15.0,14.97,14.99,11200.0
2014-01-07 14:00:00,14.98,14.98,14.97,14.97,18800.0,14.98,14.98,14.97,14.97,18800.0
2014-01-07 14:10:00,14.97,14.99,14.97,14.98,11600.0,14.97,14.99,14.97,14.98,11600.0
2014-01-07 14:20:00,14.97,14.99,14.97,14.98,24000.0,14.97,14.99,14.97,14.98,24000.0
2014-01-07 14:30:00,14.99,15.0,14.98,15.0,24400.0,14.99,15.0,14.98,15.0,24400.0
2014-01-07 14:40:00,14.99,15.02,14.99,15.02,14000.0,14.99,15.02,14.99,15.02,14000.0
2014-01-07 14:50:00,15.02,15.03,15.01,15.03,13200.0,15.02,15.03,15.01,15.03,13200.0
2014-01-07 15:00:00,15.03,15.04,15.02,15.04,53600.0,15.03,15.04,15.02,15.04,53600.0
2014-01-07 15:10:00,15.03,15.05,15.03,15.04,16000.0,15.03,15.05,15.03,15.04,16000.0
2014-01-07 15:20:00,15.04,15.04,15.01,15.02,44000.0,15.04,15.04,15.01,15.02,44000.0
2014-01-07 15:30:00,15.02,15.04,15.0,15.02,63200.0,15.02,15.04,15.0,15.02,63200.0
2014-01-07 15:40:00,15.03,15.05,15.03,15.04,70400.0,15.03,15.05,15.03,15.04,70400.0
2014-01-07 15:50:00,15.04,15.05,15.03,15.05,192800.0,15.04,15.05,15.03,15.05,192800.0
2014-01-08 09:30:00,15.13,15.27,15.1,15.25,103200.0,15.13,15.27,15.1,15.25,103200.0
2014-01-08 09:40:00,15.22,15.25,15.16,15.17,38400.0,15.22,15.25,15.16,15.17,38400.0
2014-01-08 09:50:00,15.19,15.3,15.17,15.29,72400.0,15.19,15.3,15.17,15.29,72400.0
2014-01-08 10:00:00,15.28,15.28,15.23,15.24,38000.0,15.28,15.28,15.23,15.24,38000.0
2014-01-08 10:10:00,15.25,15.29,15.23,15.28,39200.0,15.25,15.29,15.23,15.28,39200.0
2014-01-08 10:20:00,15.28,15.34,15.27,15.31,52000.0,15.28,15.34,15.27,15.31,52000.0
2014-01-08 10:30:00,15.3,15.32,15.3,15.32,30800.0,15.3,15.32,15.3,15.32,30800.0
2014-01-08 10:40:00,15.31,15.32,15.25,15.25,26400.0,15.31,15.32,15.25,15.25,26400.0
2014-01-08 10:50:00,15.25,15.29,15.25,15.27,22800.0,15.25,15.29,15.25,15.27,22800.0
2014-01-08 11:00:00,15.26,15.28,15.24,15.24,23200.0,15.26,15.28,15.24,15.24,23200.0
2014-01-08 11:10:00,15.23,15.28,15.23,15.28,74000.0,15.23,15.28,15.23,15.28,74000.0
2014-01-08 11:20:00,15.27,15.29,15.26,15.28,50400.0,15.27,15.29,15.26,15.28,50400.0
2014-01-08 11:30:00,15.27,15.28,15.26,15.27,37600.0,15.27,15.28,15.26,15.27,37600.0
2014-01-08 11:40:00,15.26,15.29,15.26,15.27,25600.0,15.26,15.29,15.26,15.27,25600.0
2014-01-08 11:50:00,15.27,15.29,15.26,15.29,34400.0,15.27,15.29,15.26,15.29,34400.0
2014-01-08 12:00:00,15.29,15.31,15.28,15.29,43600.0,15.29,15.31,15.28,15.29,43600.0
2014-01-08 12:10:00,15.29,15.3,15.29,15.3,18400.0,15.29,15.3,15.29,15.3,18400.0
2014-01-08 12:20:00,15.29,15.3,15.28,15.3,24800.0,15.29,15.3,15.28,15.3,24800.0
2014-01-08 12:30:00,15.29,15.31,15.29,15.31,31600.0,15.29,15.31,15.29,15.31,31600.0
2014-01-08 12:40:00,15.3,15.33,15.3,15.33,35600.0,15.3,15.33,15.3,15.33,35600.0
2014-01-08 12:50:00,15.32,15.32,15.3,15.32,20000.0,15.32,15.32,15.3,15.32,20000.0
2014-01-08 13:00:00,15.31,15.34,15.31,15.34,23200.0,15.31,15.34,15.31,15.34,23200.0
2014-01-08 13:10:00,15.34,15.34,15.32,15.33,28800.0,15.34,15.34,15.32,15.33,28800.0
2014-01-08 13:20:00,15.33,15.34,15.32,15.34,21200.0,15.33,15.34,15.32,15.34,21200.0
2014-01-08 13:30:00,15.34,15.34,15.31,15.32,20800.0,15.34,15.34,15.31,15.32,20800.0
2014-01-08 13:40:00,15.33,15.33,15.32,15.33,23200.0,15.33,15.33,15.32,15.33,23200.0
2014-01-08 13:50:00,15.33,15.33,15.31,15.32,23200.0,15.33,15.33,15.31,15.32,23200.0
2014-01-08 14:00:00,15.32,15.36,15.31,15.31,59200.0,15.32,15.36,15.31,15.31,59200.0
2014-01-08 14:10:00,15.31,15.36,15.29,15.34,43200.0,15.31,15.36,15.29,15.34,43200.0
2014-01-08 14:20:00,15.34,15.36,15.34,15.34,54800.0,15.34,15.36,15.34,15.34,54800.0
2014-01-08 14:30:00,15.34,15.36,15.31,15.31,47600.0,15.34,15.36,15.31,15.31,47600.0
2014-01-08 14:40:00,15.31,15.33,15.31,15.33,42800.0,15.31,15.33,15.31,15.33,42800.0
2014-01-08 14:50:00,15.33,15.36,15.32,15.35,50400.0,15.33,15.36,15.32,15.35,50400.0
2014-01-08 15:00:00,15.35,15.36,15.34,15.35,51600.0,15.35,15.36,15.34,15.35,51600.0
2014-01-08 15:10:00,15.35,15.35,15.34,15.35,49200.0,15.35,15.35,15.34,15.35,49200.0
2014-01-08 15:20:00,15.34,15.35,15.34,15.34,51200.0,15.34,15.35,15.34,15.34,51200.0
2014-01-08 15:30:00,15.34,15.36,15.33,15.34,139600.0,15.34,15.36,15.33,15.34,139600.0
2014-01-08 15:40:00,15.34,15.38,15.34,15.37,122800.0,15.34,15.38,15.34,15.37,122800.0
2014-01-08 15:50:00,15.36,15.37,15.34,15.35,98000.0,15.36,15.37,15.34,15.35,98000.0
2014-01-09 09:30:00,15.38,15.58,15.38,15.54,31200.0,15.38,15.58,15.38,15.54,31200.0
2014-01-09 09:40:00,15.55,15.64,15.5,15.64,39200.0,15.55,15.64,15.5,15.64,39200.0
2014-01-09 09:50:00,15.65,15.65,15.58,15.62,19600.0,15.65,15.65,15.58,15.62,19600.0
2014-01-09 10:00:00,15.62,15.66,15.57,15.57,34000.0,15.62,15.66,15.57,15.57,34000.0
2014-01-09 10:10:00,15.58,15.61,15.54,15.6,30400.0,15.58,15.61,15.54,15.6,30400.0
2014-01-09 10:20:00,15.59,15.65,15.57,15.65,48400.0,15.59,15.65,15.57,15.65,48400.0
2014-01-09 10:30:00,15.65,15.67,15.61,15.66,59600.0,15.65,15.67,15.61,15.66,59600.0
2014-01-09 10:40:00,15.65,15.68,15.59,15.59,67200.0,15.65,15.68,15.59,15.59,67200.0
2014-01-09 10:50:00,15.59,15.6,15.56,15.57,48800.0,15.59,15.6,15.56,15.57,48800.0
2014-01-09 11:00:00,15.57,15.57,15.52,15.53,25200.0,15.57,15.57,15.52,15.53,25200.0
2014-01-09 11:10:00,15.52,15.57,15.51,15.56,24800.0,15.52,15.57,15.51,15.56,24800.0
2014-01-09 11:20:00,15.56,15.58,15.54,15.54,22800.0,15.56,15.58,15.54,15.54,22800.0
2014-01-09 11:30:00,15.54,15.56,15.52,15.56,31600.0,15.54,15.56,15.52,15.56,31600.0
2014-01-09 11:40:00,15.56,15.56,15.53,15.55,19600.0,15.56,15.56,15.53,15.55,19600.0
2014-01-09 11:50:00,15.55,15.56,15.53,15.53,25200.0,15.55,15.56,15.53,15.53,25200.0
2014-01-09 12:00:00,15.53,15.55,15.52,15.53,90400.0,15.53,15.55,15.52,15.53,90400.0
2014-01-09 12:10:00,15.53,15.55,15.52,15.54,45600.0,15.53,15.55,15.52,15.54,45600.0
2014-01-09 12:20:00,15.54,15.56,15.54,15.56,88800.0,15.54,15.56,15.54,15.56,88800.0
2014-01-09 12:30:00,15.55,15.58,15.55,15.57,80000.0,15.55,15.58,15.55,15.57,80000.0
2014-01-09 12:40:00,15.57,15.57,15.56,15.56,32800.0,15.57,15.57,15.56,15.56,32800.0
2014-01-09 12:50:00,15.56,15.56,15.55,15.56,37600.0,15.56,15.56,15.55,15.56,37600.0
2014-01-09 13:00:00,15.56,15.57,15.54,15.54,53600.0,15.56,15.57,15.54,15.54,53600.0
2014-01-09 13:10:00,15.54,15.55,15.54,15.55,36800.0,15.54,15.55,15.54,15.55,36800.0
2014-01-09 13:20:00,15.54,15.55,15.53,15.54,30800.0,15.54,15.55,15.53,15.54,30800.0
2014-01-09 13:30:00,15.53,15.53,15.51,15.53,34800.0,15.53,15.53,15.51,15.53,34800.0
2014-01-09 13:40:00,15.52,15.54,15.52,15.54,53600.0,15.52,15.54,15.52,15.54,53600.0
2014-01-09 13:50:00,15.55,15.55,15.54,15.55,53600.0,15.55,15.55,15.54,15.55,53600.0
2014-01-09 14:00:00,15.55,15.55,15.41,15.53,163200.0,15.55,15.55,15.41,15.53,163200.0
2014-01-09 14:10:00,15.53,15.55,15.51,15.52,32400.0,15.53,15.55,15.51,15.52,32400.0
2014-01-09 14:20:00,15.5,15.52,15.48,15.49,68400.0,15.5,15.52,15.48,15.49,68400.0
2014-01-09 14:30:00,15.49,15.51,15.49,15.49,18000.0,15.49,15.51,15.49,15.49,18000.0
2014-01-09 14:40:00,15.49,15.55,15.49,15.53,78400.0,15.49,15.55,15.49,15.53,78400.0
2014-01-09 14:50:00,15.53,15.55,15.52,15.53,33200.0,15.53,15.55,15.52,15.53,33200.0
2014-01-09 15:00:00,15.53,15.54,15.51,15.53,57600.0,15.53,15.54,15.51,15.53,57600.0
2014-01-09 15:10:00,15.52,15.53,15.51,15.52,47200.0,15.52,15.53,15.51,15.52,47200.0
2014-01-09 15:20:00,15.52,15.53,15.5,15.51,66000.0,15.52,15.53,15.5,15.51,66000.0
2014-01-09 15:30:00,15.51,15.51,15.46,15.48,56000.0,15.51,15.51,15.46,15.48,56000.0
2014-01-09 15:40:00,15.48,15.48,15.45,15.45,102400.0,15.48,15.48,15.45,15.45,102400.0
2014-01-09 15:50:00,15.45,15.46,15.42,15.43,265600.0,15.45,15.46,15.42,15.43,265600.0
2014-01-10 09:30:00,15.43,15.43,15.15,15.2,143600.0,15.43,15.43,15.15,15.2,143600.0
2014-01-10 09:40:00,15.24,15.24,15.12,15.2,40400.0,15.24,15.24,15.12,15.2,40400.0
2014-01-10 09:50:00,15.24,15.24,15.11,15.15,217200.0,15.24,15.24,15.11,15.15,217200.0
2014-01-10 10:00:00,15.16,15.2,15.05,15.11,127600.0,15.16,15.2,15.05,15.11,127600.0
2014-01-10 10:10:00,15.13,15.13,15.07,15.11,159200.0,15.13,15.13,15.07,15.11,159200.0
2014-01-10 10:20:00,15.12,15.13,15.05,15.08,70800.0,15.12,15.13,15.05,15.08,70800.0
2014-01-10 10:30:00,15.1,15.16,15.09,15.13,32000.0,15.1,15.16,15.09,15.13,32000.0
2014-01-10 10:40:00,15.14,15.2,15.14,15.18,12400.0,15.14,15.2,15.14,15.18,12400.0
2014-01-10 10:50:00,15.18,15.19,15.12,15.14,78400.0,15.18,15.19,15.12,15.14,78400.0
2014-01-10 11:00:00,15.15,15.15,15.12,15.15,44000.0,15.15,15.15,15.12,15.15,44000.0
2014-01-10 11:10:00,15.14,15.15,15.1,15.12,44800.0,15.14,15.15,15.1,15.12,44800.0
2014-01-10 11:20:00,15.12,15.12,15.09,15.11,12400.0,15.12,15.12,15.09,15.11,12400.0
2014-01-10 11:30:00,15.12,15.12,15.03,15.06,27600.0,15.12,15.12,15.03,15.06,27600.0
2014-01-10 11:40:00,15.06,15.08,15.06,15.08,13600.0,15.06,15.08,15.06,15.08,13600.0
2014-01-10 11:50:00,15.09,15.09,15.06,15.09,17200.0,15.09,15.09,15.06,15.09,17200.0
2014-01-10 12:00:00,15.09,15.09,15.06,15.08,22800.0,15.09,15.09,15.06,15.08,22800.0
2014-01-10 12:10:00,15.06,15.09,15.06,15.08,12000.0,15.06,15.09,15.06,15.08,12000.0
2014-01-10 12:20:00,15.09,15.09,15.06,15.08,11200.0,15.09,15.09,15.06,15.08,11200.0
2014-01-10 12:30:00,15.08,15.09,15.06,15.08,38800.0,15.08,15.09,15.06,15.08,38800.0
2014-01-10 12:40:00,15.08,15.1,15.04,15.05,18400.0,15.08,15.1,15.04,15.05,18400.0
2014-01-10 12:50:00,15.06,15.06,15.02,15.05,15600.0,15.06,15.06,15.02,15.05,15600.0
2014-01-10 13:00:00,15.05,15.09,15.05,15.09,13200.0,15.05,15.09,15.05,15.09,13200.0
2014-01-10 13:10:00,15.1,15.1,15.08,15.1,14000.0,15.1,15.1,15.08,15.1,14000.0
2014-01-10 13:20:00,15.11,15.12,15.1,15.11,61200.0,15.11,15.12,15.1,15.11,61200.0
2014-01-10 13:30:00,15.11,15.12,15.06,15.11,104000.0,15.11,15.12,15.06,15.11,104000.0
2014-01-10 13:40:00,15.11,15.11,15.04,15.06,112800.0,15.11,15.11,15.04,15.06,112800.0
2014-01-10 13:50:00,15.06,15.09,15.04,15.06,33600.0,15.06,15.09,15.04,15.06,33600.0
2014-01-10 14:00:00,15.07,15.08,15.05,15.06,93200.0,15.07,15.08,15.05,15.06,93200.0
2014-01-10 14:10:00,15.06,15.08,15.05,15.07,51200.0,15.06,15.08,15.05,15.07,51200.0
2014-01-10 14:20:00,15.07,15.07,15.06,15.06,27600.0,15.07,15.07,15.06,15.06,27600.0
2014-01-10 14:30:00,15.07,15.07,15.06,15.07,47600.0,15.07,15.07,15.06,15.07,47600.0
2014-01-10 14:40:00,15.07,15.08,15.05,15.07,25200.0,15.07,15.08,15.05,15.07,25200.0
2014-01-10 14:50:00,15.07,15.07,15.06,15.07,123200.0,15.07,15.07,15.06,15.07,123200.0
2014-01-10 15:00:00,15.07,15.07,15.06,15.06,60800.0,15.07,15.07,15.06,15.06,60800.0
2014-01-10 15:10:00,15.07,15.08,15.03,15.05,155600.0,15.07,15.08,15.03,15.05,155600.0
2014-01-10 15:20:00,15.06,15.06,15.05,15.05,45200.0,15.06,15.06,15.05,15.05,45200.0
2014-01-10 15:30:00,15.06,15.06,15.04,15.05,135600.0,15.06,15.06,15.04,15.05,135600.0
2014-01-10 15:40:00,15.05,15.06,15.04,15.04,63600.0,15.05,15.06,15.04,15.04,63600.0
2014-01-10 15:50:00,15.04,15.06,15.04,15.06,126800.0,15.04,15.06,15.04,15.06,126800.0
2014-01-13 09:30:00,15.1,15.17,15.05,15.16,69200.0,15.1,15.17,15.05,15.16,69200.0
2014-01-13 09:40:00,15.17,15.17,15.12,15.13,49200.0,15.17,15.17,15.12,15.13,49200.0
2014-01-13 09:50:00,15.13,15.17,15.11,15.16,105200.0,15.13,15.17,15.11,15.16,105200.0
2014-01-13 10:00:00,15.17,15.22,15.17,15.22,24000.0,15.17,15.22,15.17,15.22,24000.0
2014-01-13 10:10:00,15.2,15.22,15.18,15.19,17600.0,15.2,15.22,15.18,15.19,17600.0
2014-01-13 10:20:00,15.21,15.31,15.21,15.31,80000.0,15.21,15.31,15.21,15.31,80000.0
2014-01-13 10:30:00,15.31,15.31,15.21,15.28,144000.0,15.31,15.31,15.21,15.28,144000.0
2014-01-13 10:40:00,15.26,15.35,15.26,15.31,189200.0,15.26,15.35,15.26,15.31,189200.0
2014-01-13 10:50:00,15.32,15.33,15.29,15.29,36800.0,15.32,15.33,15.29,15.29,36800.0
2014-01-13 11:00:00,15.28,15.28,15.26,15.28,27600.0,15.28,15.28,15.26,15.28,27600.0
2014-01-13 11:10:00,15.28,15.31,15.28,15.28,31200.0,15.28,15.31,15.28,15.28,31200.0
2014-01-13 11:20:00,15.27,15.27,15.26,15.26,8800.0,15.27,15.27,15.26,15.26,8800.0
2014-01-13 11:30:00,15.26,15.29,15.26,15.29,10400.0,15.26,15.29,15.26,15.29,10400.0
2014-01-13 11:40:00,15.28,15.28,15.25,15.25,5600.0,15.28,15.28,15.25,15.25,5600.0
2014-01-13 11:50:00,15.24,15.26,15.24,15.26,13600.0,15.24,15.26,15.24,15.26,13600.0
2014-01-13 12:00:00,15.27,15.28,15.26,15.27,17200.0,15.27,15.28,15.26,15.27,17200.0
2014-01-13 12:10:00,15.26,15.27,15.25,15.26,26800.0,15.26,15.27,15.25,15.26,26800.0
2014-01-13 12:20:00,15.26,15.27,15.25,15.26,21600.0,15.26,15.27,15.25,15.26,21600.0
2014-01-13 12:30:00,15.25,15.25,15.23,15.24,20800.0,15.25,15.25,15.23,15.24,20800.0
2014-01-13 12:40:00,15.24,15.25,15.24,15.24,10400.0,15.24,15.25,15.24,15.24,10400.0
2014-01-13 12:50:00,15.24,15.25,15.23,15.24,20800.0,15.24,15.25,15.23,15.24,20800.0
2014-01-13 13:00:00,15.24,15.24,15.2,15.22,64400.0,15.24,15.24,15.2,15.22,64400.0
2014-01-13 13:10:00,15.24,15.24,15.22,15.23,17600.0,15.24,15.24,15.22,15.23,17600.0
2014-01-13 13:20:00,15.22,15.23,15.21,15.22,15600.0,15.22,15.23,15.21,15.22,15600.0
2014-01-13 13:30:00,15.23,15.24,15.21,15.24,19200.0,15.23,15.24,15.21,15.24,19200.0
2014-01-13 13:40:00,15.24,15.24,15.2,15.24,21200.0,15.24,15.24,15.2,15.24,21200.0
2014-01-13 13:50:00,15.23,15.23,15.2,15.21,16800.0,15.23,15.23,15.2,15.21,16800.0
2014-01-13 14:00:00,15.22,15.22,15.19,15.22,26400.0,15.22,15.22,15.19,15.22,26400.0
2014-01-13 14:10:00,15.22,15.22,15.19,15.19,27200.0,15.22,15.22,15.19,15.19,27200.0
2014-01-13 14:20:00,15.19,15.2,15.17,15.2,20000.0,15.19,15.2,15.17,15.2,20000.0
2014-01-13 14:30:00,15.2,15.2,15.16,15.17,24800.0,15.2,15.2,15.16,15.17,24800.0
2014-01-13 14:40:00,15.16,15.19,15.16,15.18,19600.0,15.16,15.19,15.16,15.18,19600.0
2014-01-13 14:50:00,15.18,15.18,15.14,15.15,28800.0,15.18,15.18,15.14,15.15,28800.0
2014-01-13 15:00:00,15.14,15.14,15.09,15.1,35600.0,15.14,15.14,15.09,15.1,35600.0
2014-01-13 15:10:00,15.12,15.13,15.1,15.13,38000.0,15.12,15.13,15.1,15.13,38000.0
2014-01-13 15:20:00,15.13,15.13,15.11,15.12,30000.0,15.13,15.13,15.11,15.12,30000.0
2014-01-13 15:30:00,15.12,15.13,15.11,15.13,40400.0,15.12,15.13,15.11,15.13,40400.0
2014-01-13 15:40:00,15.11,15.13,15.08,15.12,61200.0,15.11,15.13,15.08,15.12,61200.0
2014-01-13 15:50:00,15.12,15.14,15.12,15.14,63200.0,15.12,15.14,15.12,15.14,63200.0
2014-01-14 09:30:00,15.14,15.19,15.0,15.17,12800.0,15.14,15.19,15.0,15.17,12800.0
2014-01-14 09:40:00,15.15,15.15,15.1,15.13,15200.0,15.15,15.15,15.1,15.13,15200.0
2014-01-14 09:50:00,15.12,15.16,15.1,15.14,86000.0,15.12,15.16,15.1,15.14,86000.0
2014-01-14 10:00:00,15.14,15.17,15.12,15.15,6800.0,15.14,15.17,15.12,15.15,6800.0
2014-01-14 10:10:00,15.15,15.15,15.11,15.13,17200.0,15.15,15.15,15.11,15.13,17200.0
2014-01-14 10:20:00,15.12,15.15,15.1,15.13,15200.0,15.12,15.15,15.1,15.13,15200.0
2014-01-14 10:30:00,15.14,15.14,15.11,15.13,9600.0,15.14,15.14,15.11,15.13,9600.0
2014-01-14 10:40:00,15.13,15.17,15.11,15.13,8800.0,15.13,15.17,15.11,15.13,8800.0
2014-01-14 10:50:00,15.12,15.15,15.12,15.15,6400.0,15.12,15.15,15.12,15.15,6400.0
2014-01-14 11:00:00,15.16,15.17,15.13,15.13,12000.0,15.16,15.17,15.13,15.13,12000.0
2014-01-14 11:10:00,15.13,15.2,15.12,15.2,226400.0,15.13,15.2,15.12,15.2,226400.0
2014-01-14 11:20:00,15.2,15.21,15.18,15.18,14400.0,15.2,15.21,15.18,15.18,14400.0
2014-01-14 11:30:00,15.2,15.2,15.18,15.18,10400.0,15.2,15.2,15.18,15.18,10400.0
2014-01-14 11:40:00,15.18,15.2,15.18,15.18,19200.0,15.18,15.2,15.18,15.18,19200.0
2014-01-14 11:50:00,15.18,15.21,15.18,15.21,19600.0,15.18,15.21,15.18,15.21,19600.0
2014-01-14 12:00:00,15.2,15.23,15.2,15.23,10400.0,15.2,15.23,15.2,15.23,10400.0
2014-01-14 12:10:00,15.22,15.22,15.19,15.22,23200.0,15.22,15.22,15.19,15.22,23200.0
2014-01-14 12:20:00,15.22,15.24,15.21,15.22,44400.0,15.22,15.24,15.21,15.22,44400.0
2014-01-14 12:30:00,15.21,15.22,15.21,15.21,7600.0,15.21,15.22,15.21,15.21,7600.0
2014-01-14 12:40:00,15.22,15.22,15.2,15.2,5600.0,15.22,15.22,15.2,15.2,5600.0
2014-01-14 12:50:00,15.2,15.21,15.2,15.2,2400.0,15.2,15.21,15.2,15.2,2400.0
2014-01-14 13:00:00,15.2,15.22,15.2,15.2,27200.0,15.2,15.22,15.2,15.2,27200.0
2014-01-14 13:10:00,15.21,15.22,15.2,15.22,29200.0,15.21,15.22,15.2,15.22,29200.0
2014-01-14 13:20:00,15.22,15.22,15.22,15.22,18000.0,15.22,15.22,15.22,15.22,18000.0
2014-01-14 13:30:00,15.21,15.22,15.21,15.22,17200.0,15.21,15.22,15.21,15.22,17200.0
2014-01-14 13:40:00,15.22,15.23,15.22,15.22,12000.0,15.22,15.23,15.22,15.22,12000.0
2014-01-14 13:50:00,15.21,15.25,15.21,15.25,40000.0,15.21,15.25,15.21,15.25,40000.0
2014-01-14 14:00:00,15.25,15.26,15.23,15.25,243200.0,15.25,15.26,15.23,15.25,243200.0
2014-01-14 14:10:00,15.24,15.28,15.24,15.28,100000.0,15.24,15.28,15.24,15.28,100000.0
2014-01-14 14:20:00,15.27,15.29,15.27,15.29,41200.0,15.27,15.29,15.27,15.29,41200.0
2014-01-14 14:30:00,15.3,15.3,15.29,15.3,24400.0,15.3,15.3,15.29,15.3,24400.0
2014-01-14 14:40:00,15.3,15.3,15.29,15.29,47200.0,15.3,15.3,15.29,15.29,47200.0
2014-01-14 14:50:00,15.29,15.29,15.25,15.26,10800.0,15.29,15.29,15.25,15.26,10800.0
2014-01-14 15:00:00,15.27,15.3,15.27,15.3,17600.0,15.27,15.3,15.27,15.3,17600.0
2014-01-14 15:10:00,15.3,15.31,15.29,15.3,128000.0,15.3,15.31,15.29,15.3,128000.0
2014-01-14 15:20:00,15.3,15.31,15.3,15.3,45200.0,15.3,15.31,15.3,15.3,45200.0
2014-01-14 15:30:00,15.3,15.31,15.29,15.3,61200.0,15.3,15.31,15.29,15.3,61200.0
2014-01-14 15:40:00,15.3,15.3,15.28,15.3,56400.0,15.3,15.3,15.28,15.3,56400.0
2014-01-14 15:50:00,15.3,15.31,15.29,15.29,182400.0,15.3,15.31,15.29,15.29,182400.0
2014-01-15 09:30:00,15.31,15.31,15.15,15.31,22400.0,15.31,15.31,15.15,15.31,22400.0
2014-01-15 09:40:00,15.3,15.31,15.28,15.31,13600.0,15.3,15.31,15.28,15.31,13600.0
2014-01-15 09:50:00,15.31,15.31,15.28,15.3,32000.0,15.31,15.31,15.28,15.3,32000.0
2014-01-15 10:00:00,15.31,15.31,15.27,15.29,22400.0,15.31,15.31,15.27,15.29,22400.0
2014-01-15 10:10:00,15.31,15.32,15.27,15.31,79600.0,15.31,15.32,15.27,15.31,79600.0
2014-01-15 10:20:00,15.31,15.36,15.31,15.35,53600.0,15.31,15.36,15.31,15.35,53600.0
2014-01-15 10:30:00,15.35,15.38,15.34,15.36,24000.0,15.35,15.38,15.34,15.36,24000.0
2014-01-15 10:40:00,15.36,15.38,15.35,15.36,45600.0,15.36,15.38,15.35,15.36,45600.0
2014-01-15 10:50:00,15.37,15.45,15.36,15.45,147600.0,15.37,15.45,15.36,15.45,147600.0
2014-01-15 11:00:00,15.45,15.49,15.4,15.49,308000.0,15.45,15.49,15.4,15.49,308000.0
2014-01-15 11:10:00,15.48,15.52,15.47,15.49,51200.0,15.48,15.52,15.47,15.49,51200.0
2014-01-15 11:20:00,15.49,15.54,15.49,15.54,18400.0,15.49,15.54,15.49,15.54,18400.0
2014-01-15 11:30:00,15.54,15.56,15.54,15.56,19200.0,15.54,15.56,15.54,15.56,19200.0
2014-01-15 11:40:00,15.56,15.59,15.55,15.56,42400.0,15.56,15.59,15.55,15.56,42400.0
2014-01-15 11:50:00,15.58,15.6,15.56,15.6,40000.0,15.58,15.6,15.56,15.6,40000.0
2014-01-15 12:00:00,15.6,15.6,15.56,15.59,28800.0,15.6,15.6,15.56,15.59,28800.0
2014-01-15 12:10:00,15.59,15.6,15.58,15.6,28000.0,15.59,15.6,15.58,15.6,28000.0
2014-01-15 12:20:00,15.6,15.61,15.57,15.61,33200.0,15.6,15.61,15.57,15.61,33200.0
2014-01-15 12:30:00,15.61,15.63,15.6,15.6,37600.0,15.61,15.63,15.6,15.6,37600.0
2014-01-15 12:40:00,15.61,15.62,15.59,15.61,34400.0,15.61,15.62,15.59,15.61,34400.0
2014-01-15 12:50:00,15.61,15.63,15.6,15.62,12800.0,15.61,15.63,15.6,15.62,12800.0
2014-01-15 13:00:00,15.62,15.63,15.61,15.63,9200.0,15.62,15.63,15.61,15.63,9200.0
2014-01-15 13:10:00,15.63,15.63,15.61,15.62,17600.0,15.63,15.63,15.61,15.62,17600.0
2014-01-15 13:20:00,15.62,15.62,15.6,15.61,25600.0,15.62,15.62,15.6,15.61,25600.0
2014-01-15 13:30:00,15.61,15.63,15.61,15.62,15200.0,15.61,15.63,15.61,15.62,15200.0
2014-01-15 13:40:00,15.62,15.63,15.61,15.63,33600.0,15.62,15.63,15.61,15.63,33600.0
2014-01-15 13:50:00,15.61,15.62,15.61,15.61,16000.0,15.61,15.62,15.61,15.61,16000.0
2014-01-15 14:00:00,15.61,15.62,15.6,15.61,33600.0,15.61,15.62,15.6,15.61,33600.0
2014-01-15 14:10:00,15.6,15.62,15.59,15.62,30400.0,15.6,15.62,15.59,15.62,30400.0
2014-01-15 14:20:00,15.62,15.62,15.6,15.61,22400.0,15.62,15.62,15.6,15.61,22400.0
2014-01-15 14:30:00,15.61,15.61,15.58,15.58,41600.0,15.61,15.61,15.58,15.58,41600.0
2014-01-15 14:40:00,15.58,15.59,15.54,15.55,33600.0,15.58,15.59,15.54,15.55,33600.0
2014-01-15 14:50:00,15.55,15.56,15.54,15.55,12800.0,15.55,15.56,15.54,15.55,12800.0
2014-01-15 15:00:00,15.55,15.56,15.54,15.54,24000.0,15.55,15.56,15.54,15.54,24000.0
2014-01-15 15:10:00,15.54,15.55,15.51,15.55,38000.0,15.54,15.55,15.51,15.55,38000.0
2014-01-15 15:20:00,15.55,15.57,15.54,15.56,40000.0,15.55,15.57,15.54,15.56,40000.0
2014-01-15 15:30:00,15.56,15.6,15.54,15.6,53600.0,15.56,15.6,15.54,15.6,53600.0
2014-01-15 15:40:00,15.6,15.6,15.54,15.55,122400.0,15.6,15.6,15.54,15.55,122400.0
2014-01-15 15:50:00,15.54,15.56,15.53,15.54,114000.0,15.54,15.56,15.53,15.54,114000.0
2014-01-16 09:30:00,15.52,15.59,15.48,15.58,80400.0,15.52,15.59,15.48,15.58,80400.0
2014-01-16 09:40:00,15.58,15.63,15.57,15.61,74000.0,15.58,15.63,15.57,15.61,74000.0
2014-01-16 09:50:00,15.61,15.65,15.54,15.54,34400.0,15.61,15.65,15.54,15.54,34400.0
2014-01-16 10:00:00,15.56,15.56,15.46,15.48,28800.0,15.56,15.56,15.46,15.48,28800.0
2014-01-16 10:10:00,15.49,15.49,15.41,15.47,54800.0,15.49,15.49,15.41,15.47,54800.0
2014-01-16 10:20:00,15.47,15.56,15.47,15.55,56800.0,15.47,15.56,15.47,15.55,56800.0
2014-01-16 10:30:00,15.55,15.59,15.5,15.54,91600.0,15.55,15.59,15.5,15.54,91600.0
2014-01-16 10:40:00,15.54,15.57,15.53,15.57,34800.0,15.54,15.57,15.53,15.57,34800.0
2014-01-16 10:50:00,15.57,15.6,15.54,15.6,197600.0,15.57,15.6,15.54,15.6,197600.0
2014-01-16 11:00:00,15.58,15.66,15.58,15.65,30800.0,15.58,15.66,15.58,15.65,30800.0
2014-01-16 11:10:00,15.65,15.68,15.63,15.68,64400.0,15.65,15.68,15.63,15.68,64400.0
2014-01-16 11:20:00,15.68,15.69,15.63,15.68,55600.0,15.68,15.69,15.63,15.68,55600.0
2014-01-16 11:30:00,15.68,15.72,15.67,15.69,24400.0,15.68,15.72,15.67,15.69,24400.0
2014-01-16 11:40:00,15.68,15.7,15.66,15.68,23600.0,15.68,15.7,15.66,15.68,23600.0
2014-01-16 11:50:00,15.68,15.69,15.65,15.66,85600.0,15.68,15.69,15.65,15.66,85600.0
2014-01-16 12:00:00,15.66,15.68,15.64,15.68,20000.0,15.66,15.68,15.64,15.68,20000.0
2014-01-16 12:10:00,15.67,15.67,15.64,15.65,17600.0,15.67,15.67,15.64,15.65,17600.0
2014-01-16 12:20:00,15.64,15.64,15.63,15.63,13200.0,15.64,15.64,15.63,15.63,13200.0
2014-01-16 12:30:00,15.64,15.66,15.64,15.65,14800.0,15.64,15.66,15.64,15.65,14800.0
2014-01-16 12:40:00,15.65,15.66,15.65,15.65,10800.0,15.65,15.66,15.65,15.65,10800.0
2014-01-16 12:50:00,15.65,15.65,15.61,15.61,15200.0,15.65,15.65,15.61,15.61,15200.0
2014-01-16 13:00:00,15.61,15.62,15.59,15.6,11200.0,15.61,15.62,15.59,15.6,11200.0
2014-01-16 13:10:00,15.61,15.63,15.59,15.59,17600.0,15.61,15.63,15.59,15.59,17600.0
2014-01-16 13:20:00,15.59,15.6,15.58,15.6,15600.0,15.59,15.6,15.58,15.6,15600.0
2014-01-16 13:30:00,15.6,15.6,15.58,15.59,22400.0,15.6,15.6,15.58,15.59,22400.0
2014-01-16 13:40:00,15.59,15.6,15.58,15.59,17600.0,15.59,15.6,15.58,15.59,17600.0
2014-01-16 13:50:00,15.6,15.63,15.6,15.63,21200.0,15.6,15.63,15.6,15.63,21200.0
2014-01-16 14:00:00,15.61,15.63,15.59,15.6,72400.0,15.61,15.63,15.59,15.6,72400.0
2014-01-16 14:10:00,15.59,15.59,15.55,15.55,51200.0,15.59,15.59,15.55,15.55,51200.0
2014-01-16 14:20:00,15.54,15.54,15.47,15.47,61600.0,15.54,15.54,15.47,15.47,61600.0
2014-01-16 14:30:00,15.46,15.46,15.43,15.46,28400.0,15.46,15.46,15.43,15.46,28400.0
2014-01-16 14:40:00,15.47,15.48,15.46,15.48,21200.0,15.47,15.48,15.46,15.48,21200.0
2014-01-16 14:50:00,15.48,15.48,15.44,15.44,16400.0,15.48,15.48,15.44,15.44,16400.0
2014-01-16 15:00:00,15.45,15.45,15.43,15.45,17600.0,15.45,15.45,15.43,15.45,17600.0
2014-01-16 15:10:00,15.45,15.47,15.44,15.47,23200.0,15.45,15.47,15.44,15.47,23200.0
2014-01-16 15:20:00,15.47,15.48,15.46,15.46,22000.0,15.47,15.48,15.46,15.46,22000.0
2014-01-16 15:30:00,15.47,15.47,15.44,15.46,47200.0,15.47,15.47,15.44,15.46,47200.0
2014-01-16 15:40:00,15.46,15.49,15.43,15.49,75200.0,15.46,15.49,15.43,15.49,75200.0
2014-01-16 15:50:00,15.48,15.51,15.47,15.5,183600.0,15.48,15.51,15.47,15.5,183600.0
2014-01-17 09:30:00,15.44,15.46,15.39,15.4,84400.0,15.44,15.46,15.39,15.4,84400.0
2014-01-17 09:40:00,15.38,15.38,15.36,15.37,29200.0,15.38,15.38,15.36,15.37,29200.0
2014-01-17 09:50:00,15.36,15.4,15.36,15.39,21600.0,15.36,15.4,15.36,15.39,21600.0
2014-01-17 10:00:00,15.39,15.41,15.33,15.34,211600.0,15.39,15.41,15.33,15.34,211600.0
2014-01-17 10:10:00,15.33,15.34,15.28,15.28,46000.0,15.33,15.34,15.28,15.28,46000.0
2014-01-17 10:20:00,15.27,15.28,15.2,15.21,31200.0,15.27,15.28,15.2,15.21,31200.0
2014-01-17 10:30:00,15.21,15.26,15.2,15.24,62800.0,15.21,15.26,15.2,15.24,62800.0
2014-01-17 10:40:00,15.24,15.25,15.23,15.24,8400.0,15.24,15.25,15.23,15.24,8400.0
2014-01-17 10:50:00,15.24,15.29,15.24,15.29,11600.0,15.24,15.29,15.24,15.29,11600.0
2014-01-17 11:00:00,15.29,15.36,15.29,15.35,30400.0,15.29,15.36,15.29,15.35,30400.0
2014-01-17 11:10:00,15.35,15.4,15.35,15.38,22800.0,15.35,15.4,15.35,15.38,22800.0
2014-01-17 11:20:00,15.39,15.42,15.39,15.42,46400.0,15.39,15.42,15.39,15.42,46400.0
2014-01-17 11:30:00,15.4,15.42,15.38,15.38,39200.0,15.4,15.42,15.38,15.38,39200.0
2014-01-17 11:40:00,15.38,15.42,15.38,15.42,38800.0,15.38,15.42,15.38,15.42,38800.0
2014-01-17 11:50:00,15.39,15.4,15.38,15.4,30000.0,15.39,15.4,15.38,15.4,30000.0
2014-01-17 12:00:00,15.39,15.41,15.39,15.41,10800.0,15.39,15.41,15.39,15.41,10800.0
2014-01-17 12:10:00,15.41,15.41,15.4,15.4,3600.0,15.41,15.41,15.4,15.4,3600.0
2014-01-17 12:20:00,15.42,15.42,15.39,15.4,11600.0,15.42,15.42,15.39,15.4,11600.0
2014-01-17 12:30:00,15.4,15.41,15.4,15.4,3600.0,15.4,15.41,15.4,15.4,3600.0
2014-01-17 12:40:00,15.4,15.4,15.39,15.39,6400.0,15.4,15.4,15.39,15.39,6400.0
2014-01-17 12:50:00,15.4,15.4,15.37,15.38,43200.0,15.4,15.4,15.37,15.38,43200.0
2014-01-17 13:00:00,15.39,15.4,15.38,15.39,13200.0,15.39,15.4,15.38,15.39,13200.0
2014-01-17 13:10:00,15.38,15.38,15.36,15.38,24800.0,15.38,15.38,15.36,15.38,24800.0
2014-01-17 13:20:00,15.38,15.39,15.36,15.38,47600.0,15.38,15.39,15.36,15.38,47600.0
2014-01-17 13:30:00,15.38,15.41,15.38,15.41,22800.0,15.38,15.41,15.38,15.41,22800.0
2014-01-17 13:40:00,15.4,15.43,15.4,15.41,23200.0,15.4,15.43,15.4,15.41,23200.0
2014-01-17 13:50:00,15.41,15.43,15.4,15.42,19200.0,15.41,15.43,15.4,15.42,19200.0
2014-01-17 14:00:00,15.42,15.44,15.42,15.43,13200.0,15.42,15.44,15.42,15.43,13200.0
2014-01-17 14:10:00,15.44,15.45,15.43,15.43,11200.0,15.44,15.45,15.43,15.43,11200.0
2014-01-17 14:20:00,15.44,15.44,15.43,15.44,8800.0,15.44,15.44,15.43,15.44,8800.0
2014-01-17 14:30:00,15.44,15.44,15.43,15.44,21200.0,15.44,15.44,15.43,15.44,21200.0
2014-01-17 14:40:00,15.44,15.45,15.43,15.43,6400.0,15.44,15.45,15.43,15.43,6400.0
2014-01-17 14:50:00,15.43,15.44,15.43,15.44,7200.0,15.43,15.44,15.43,15.44,7200.0
2014-01-17 15:00:00,15.44,15.44,15.41,15.42,26400.0,15.44,15.44,15.41,15.42,26400.0
2014-01-17 15:10:00,15.41,15.42,15.4,15.42,50000.0,15.41,15.42,15.4,15.42,50000.0
2014-01-17 15:20:00,15.42,15.43,15.41,15.43,36400.0,15.42,15.43,15.41,15.43,36400.0
2014-01-17 15:30:00,15.42,15.45,15.4,15.44,127600.0,15.42,15.45,15.4,15.44,127600.0
2014-01-17 15:40:00,15.44,15.45,15.43,15.45,59200.0,15.44,15.45,15.43,15.45,59200.0
2014-01-17 15:50:00,15.45,15.45,15.43,15.44,124400.0,15.45,15.45,15.43,15.44,124400.0
2014-01-21 09:30:00,15.5,15.5,15.34,15.47,52000.0,15.5,15.5,15.34,15.47,52000.0
2014-01-21 09:40:00,15.46,15.49,15.42,15.49,36800.0,15.46,15.49,15.42,15.49,36800.0
2014-01-21 09:50:00,15.48,15.49,15.43,15.45,50000.0,15.48,15.49,15.43,15.45,50000.0
2014-01-21 10:00:00,15.44,15.46,15.42,15.43,60400.0,15.44,15.46,15.42,15.43,60400.0
2014-01-21 10:10:00,15.44,15.44,15.38,15.4,122400.0,15.44,15.44,15.38,15.4,122400.0
2014-01-21 10:20:00,15.42,15.42,15.37,15.38,64000.0,15.42,15.42,15.37,15.38,64000.0
2014-01-21 10:30:00,15.38,15.4,15.37,15.38,43600.0,15.38,15.4,15.37,15.38,43600.0
2014-01-21 10:40:00,15.38,15.41,15.36,15.36,77600.0,15.38,15.41,15.36,15.36,77600.0
2014-01-21 10:50:00,15.36,15.38,15.34,15.37,24400.0,15.36,15.38,15.34,15.37,24400.0
2014-01-21 11:00:00,15.36,15.38,15.33,15.34,84400.0,15.36,15.38,15.33,15.34,84400.0
2014-01-21 11:10:00,15.34,15.36,15.3,15.34,37600.0,15.34,15.36,15.3,15.34,37600.0
2014-01-21 11:20:00,15.33,15.35,15.31,15.34,54800.0,15.33,15.35,15.31,15.34,54800.0
2014-01-21 11:30:00,15.34,15.35,15.33,15.34,21600.0,15.34,15.35,15.33,15.34,21600.0
2014-01-21 11:40:00,15.34,15.36,15.33,15.34,18000.0,15.34,15.36,15.33,15.34,18000.0
2014-01-21 11:50:00,15.34,15.36,15.33,15.36,21200.0,15.34,15.36,15.33,15.36,21200.0
2014-01-21 12:00:00,15.35,15.35,15.32,15.34,27200.0,15.35,15.35,15.32,15.34,27200.0
2014-01-21 12:10:00,15.34,15.39,15.34,15.39,46800.0,15.34,15.39,15.34,15.39,46800.0
2014-01-21 12:20:00,15.38,15.4,15.38,15.38,26000.0,15.38,15.4,15.38,15.38,26000.0
2014-01-21 12:30:00,15.38,15.38,15.31,15.38,136000.0,15.38,15.38,15.31,15.38,136000.0
2014-01-21 12:40:00,15.38,15.4,15.37,15.39,28000.0,15.38,15.4,15.37,15.39,28000.0
2014-01-21 12:50:00,15.39,15.4,15.39,15.39,9200.0,15.39,15.4,15.39,15.39,9200.0
2014-01-21 13:00:00,15.4,15.4,15.39,15.39,19600.0,15.4,15.4,15.39,15.39,19600.0
2014-01-21 13:10:00,15.4,15.4,15.37,15.39,59600.0,15.4,15.4,15.37,15.39,59600.0
2014-01-21 13:20:00,15.38,15.38,15.36,15.37,21200.0,15.38,15.38,15.36,15.37,21200.0
2014-01-21 13:30:00,15.37,15.4,15.37,15.38,18400.0,15.37,15.4,15.37,15.38,18400.0
2014-01-21 13:40:00,15.38,15.4,15.38,15.39,17200.0,15.38,15.4,15.38,15.39,17200.0
2014-01-21 13:50:00,15.39,15.4,15.37,15.37,18000.0,15.39,15.4,15.37,15.37,18000.0
2014-01-21 14:00:00,15.37,15.39,15.36,15.38,22800.0,15.37,15.39,15.36,15.38,22800.0
2014-01-21 14:10:00,15.38,15.39,15.38,15.38,11600.0,15.38,15.39,15.38,15.38,11600.0
2014-01-21 14:20:00,15.38,15.38,15.38,15.38,4000.0,15.38,15.38,15.38,15.38,4000.0
2014-01-21 14:30:00,15.37,15.38,15.37,15.38,6800.0,15.37,15.38,15.37,15.38,6800.0
2014-01-21 14:40:00,15.37,15.37,15.36,15.37,6000.0,15.37,15.37,15.36,15.37,6000.0
2014-01-21 14:50:00,15.37,15.38,15.36,15.38,32000.0,15.37,15.38,15.36,15.38,32000.0
2014-01-21 15:00:00,15.37,15.4,15.37,15.38,61600.0,15.37,15.4,15.37,15.38,61600.0
2014-01-21 15:10:00,15.38,15.41,15.38,15.41,24000.0,15.38,15.41,15.38,15.41,24000.0
2014-01-21 15:20:00,15.4,15.4,15.39,15.4,20400.0,15.4,15.4,15.39,15.4,20400.0
2014-01-21 15:30:00,15.4,15.41,15.4,15.41,27200.0,15.4,15.41,15.4,15.41,27200.0
2014-01-21 15:40:00,15.41,15.41,15.4,15.41,82400.0,15.41,15.41,15.4,15.41,82400.0
2014-01-21 15:50:00,15.41,15.43,15.4,15.42,122800.0,15.41,15.43,15.4,15.42,122800.0
2014-01-22 09:30:00,15.46,15.46,15.35,15.39,20800.0,15.46,15.46,15.35,15.39,20800.0
2014-01-22 09:40:00,15.42,15.42,15.38,15.38,21600.0,15.42,15.42,15.38,15.38,21600.0
2014-01-22 09:50:00,15.39,15.39,15.28,15.28,32400.0,15.39,15.39,15.28,15.28,32400.0
2014-01-22 10:00:00,15.29,15.3,15.22,15.24,42800.0,15.29,15.3,15.22,15.24,42800.0
2014-01-22 10:10:00,15.24,15.27,15.23,15.25,67600.0,15.24,15.27,15.23,15.25,67600.0
2014-01-22 10:20:00,15.26,15.27,15.22,15.27,73600.0,15.26,15.27,15.22,15.27,73600.0
2014-01-22 10:30:00,15.27,15.3,15.27,15.29,27600.0,15.27,15.3,15.27,15.29,27600.0
2014-01-22 10:40:00,15.29,15.31,15.28,15.28,26000.0,15.29,15.31,15.28,15.28,26000.0
2014-01-22 10:50:00,15.29,15.34,15.29,15.34,14800.0,15.29,15.34,15.29,15.34,14800.0
2014-01-22 11:00:00,15.35,15.36,15.32,15.33,22400.0,15.35,15.36,15.32,15.33,22400.0
2014-01-22 11:10:00,15.33,15.38,15.33,15.38,12800.0,15.33,15.38,15.33,15.38,12800.0
2014-01-22 11:20:00,15.38,15.4,15.37,15.39,18800.0,15.38,15.4,15.37,15.39,18800.0
2014-01-22 11:30:00,15.4,15.4,15.37,15.38,16400.0,15.4,15.4,15.37,15.38,16400.0
2014-01-22 11:40:00,15.38,15.38,15.37,15.38,7200.0,15.38,15.38,15.37,15.38,7200.0
2014-01-22 11:50:00,15.38,15.41,15.36,15.4,14000.0,15.38,15.41,15.36,15.4,14000.0
2014-01-22 12:00:00,15.39,15.43,15.39,15.43,26800.0,15.39,15.43,15.39,15.43,26800.0
2014-01-22 12:10:00,15.43,15.45,15.38,15.44,28000.0,15.43,15.45,15.38,15.44,28000.0
2014-01-22 12:20:00,15.44,15.44,15.44,15.44,4400.0,15.44,15.44,15.44,15.44,4400.0
2014-01-22 12:30:00,15.44,15.45,15.42,15.42,12400.0,15.44,15.45,15.42,15.42,12400.0
2014-01-22 12:40:00,15.43,15.43,15.41,15.41,8400.0,15.43,15.43,15.41,15.41,8400.0
2014-01-22 12:50:00,15.42,15.44,15.41,15.44,296000.0,15.42,15.44,15.41,15.44,296000.0
2014-01-22 13:00:00,15.44,15.45,15.42,15.43,150400.0,15.44,15.45,15.42,15.43,150400.0
2014-01-22 13:10:00,15.43,15.43,15.38,15.39,39600.0,15.43,15.43,15.38,15.39,39600.0
2014-01-22 13:20:00,15.4,15.45,15.4,15.44,9200.0,15.4,15.45,15.4,15.44,9200.0
2014-01-22 13:30:00,15.43,15.44,15.41,15.44,16000.0,15.43,15.44,15.41,15.44,16000.0
2014-01-22 13:40:00,15.45,15.45,15.41,15.41,44000.0,15.45,15.45,15.41,15.41,44000.0
2014-01-22 13:50:00,15.4,15.43,15.4,15.41,29200.0,15.4,15.43,15.4,15.41,29200.0
2014-01-22 14:00:00,15.41,15.41,15.39,15.4,22000.0,15.41,15.41,15.39,15.4,22000.0
2014-01-22 14:10:00,15.4,15.41,15.39,15.41,23600.0,15.4,15.41,15.39,15.41,23600.0
2014-01-22 14:20:00,15.42,15.42,15.39,15.39,29600.0,15.42,15.42,15.39,15.39,29600.0
2014-01-22 14:30:00,15.4,15.4,15.36,15.38,42000.0,15.4,15.4,15.36,15.38,42000.0
2014-01-22 14:40:00,15.38,15.38,15.36,15.37,22000.0,15.38,15.38,15.36,15.37,22000.0
2014-01-22 14:50:00,15.37,15.38,15.37,15.37,14400.0,15.37,15.38,15.37,15.37,14400.0
2014-01-22 15:00:00,15.38,15.4,15.37,15.38,25600.0,15.38,15.4,15.37,15.38,25600.0
2014-01-22 15:10:00,15.38,15.4,15.37,15.37,26400.0,15.38,15.4,15.37,15.37,26400.0
2014-01-22 15:20:00,15.37,15.38,15.37,15.37,27200.0,15.37,15.38,15.37,15.37,27200.0
2014-01-22 15:30:00,15.36,15.38,15.36,15.37,36400.0,15.36,15.38,15.36,15.37,36400.0
2014-01-22 15:40:00,15.38,15.39,15.36,15.37,66800.0,15.38,15.39,15.36,15.37,66800.0
2014-01-22 15:50:00,15.38,15.42,15.37,15.38,237200.0,15.38,15.42,15.37,15.38,237200.0
2014-01-23 09:30:00,15.54,15.65,15.51,15.54,103600.0,15.54,15.65,15.51,15.54,103600.0
2014-01-23 09:40:00,15.54,15.76,15.54,15.72,125600.0,15.54,15.76,15.54,15.72,125600.0
2014-01-23 09:50:00,15.72,15.75,15.69,15.71,267600.0,15.72,15.75,15.69,15.71,267600.0
2014-01-23 10:00:00,15.71,15.77,15.7,15.7,95200.0,15.71,15.77,15.7,15.7,95200.0
2014-01-23 10:10:00,15.72,15.73,15.7,15.7,50400.0,15.72,15.73,15.7,15.7,50400.0
2014-01-23 10:20:00,15.7,15.71,15.68,15.69,20400.0,15.7,15.71,15.68,15.69,20400.0
2014-01-23 10:30:00,15.69,15.69,15.61,15.63,69600.0,15.69,15.69,15.61,15.63,69600.0
2014-01-23 10:40:00,15.63,15.66,15.6,15.63,44400.0,15.63,15.66,15.6,15.63,44400.0
2014-01-23 10:50:00,15.63,15.64,15.62,15.62,27200.0,15.63,15.64,15.62,15.62,27200.0
2014-01-23 11:00:00,15.63,15.64,15.62,15.63,25600.0,15.63,15.64,15.62,15.63,25600.0
2014-01-23 11:10:00,15.64,15.64,15.62,15.63,26400.0,15.64,15.64,15.62,15.63,26400.0
2014-01-23 11:20:00,15.64,15.64,15.61,15.62,26800.0,15.64,15.64,15.61,15.62,26800.0
2014-01-23 11:30:00,15.63,15.63,15.6,15.6,21600.0,15.63,15.63,15.6,15.6,21600.0
2014-01-23 11:40:00,15.6,15.65,15.6,15.63,42400.0,15.6,15.65,15.6,15.63,42400.0
2014-01-23 11:50:00,15.64,15.64,15.62,15.62,68400.0,15.64,15.64,15.62,15.62,68400.0
2014-01-23 12:00:00,15.62,15.62,15.54,15.55,51600.0,15.62,15.62,15.54,15.55,51600.0
2014-01-23 12:10:00,15.55,15.57,15.53,15.53,50800.0,15.55,15.57,15.53,15.53,50800.0
2014-01-23 12:20:00,15.52,15.53,15.48,15.5,65200.0,15.52,15.53,15.48,15.5,65200.0
2014-01-23 12:30:00,15.5,15.52,15.49,15.5,61600.0,15.5,15.52,15.49,15.5,61600.0
2014-01-23 12:40:00,15.5,15.51,15.5,15.51,32800.0,15.5,15.51,15.5,15.51,32800.0
2014-01-23 12:50:00,15.5,15.5,15.49,15.49,17600.0,15.5,15.5,15.49,15.49,17600.0
2014-01-23 13:00:00,15.5,15.51,15.49,15.49,38000.0,15.5,15.51,15.49,15.49,38000.0
2014-01-23 13:10:00,15.5,15.51,15.49,15.51,130000.0,15.5,15.51,15.49,15.51,130000.0
2014-01-23 13:20:00,15.51,15.51,15.5,15.5,173600.0,15.51,15.51,15.5,15.5,173600.0
2014-01-23 13:30:00,15.5,15.51,15.5,15.5,44000.0,15.5,15.51,15.5,15.5,44000.0
2014-01-23 13:40:00,15.5,15.5,15.48,15.49,150000.0,15.5,15.5,15.48,15.49,150000.0
2014-01-23 13:50:00,15.49,15.5,15.49,15.49,27200.0,15.49,15.5,15.49,15.49,27200.0
2014-01-23 14:00:00,15.48,15.5,15.48,15.5,147600.0,15.48,15.5,15.48,15.5,147600.0
2014-01-23 14:10:00,15.5,15.51,15.5,15.5,34400.0,15.5,15.51,15.5,15.5,34400.0
2014-01-23 14:20:00,15.51,15.51,15.49,15.5,51200.0,15.51,15.51,15.49,15.5,51200.0
2014-01-23 14:30:00,15.5,15.53,15.5,15.52,51200.0,15.5,15.53,15.5,15.52,51200.0
2014-01-23 14:40:00,15.53,15.54,15.52,15.53,26800.0,15.53,15.54,15.52,15.53,26800.0
2014-01-23 14:50:00,15.54,15.59,15.54,15.58,29200.0,15.54,15.59,15.54,15.58,29200.0
2014-01-23 15:00:00,15.58,15.6,15.57,15.58,50000.0,15.58,15.6,15.57,15.58,50000.0
2014-01-23 15:10:00,15.58,15.59,15.56,15.58,28400.0,15.58,15.59,15.56,15.58,28400.0
2014-01-23 15:20:00,15.58,15.59,15.58,15.59,34400.0,15.58,15.59,15.58,15.59,34400.0
2014-01-23 15:30:00,15.59,15.62,15.59,15.6,83600.0,15.59,15.62,15.59,15.6,83600.0
2014-01-23 15:40:00,15.6,15.62,15.59,15.62,88400.0,15.6,15.62,15.59,15.62,88400.0
2014-01-23 15:50:00,15.62,15.65,15.61,15.63,328400.0,15.62,15.65,15.61,15.63,328400.0
2014-01-24 09:30:00,15.57,15.57,15.49,15.51,22000.0,15.57,15.57,15.49,15.51,22000.0
2014-01-24 09:40:00,15.52,15.52,15.49,15.52,32000.0,15.52,15.52,15.49,15.52,32000.0
2014-01-24 09:50:00,15.52,15.52,15.46,15.47,12800.0,15.52,15.52,15.46,15.47,12800.0
2014-01-24 10:00:00,15.46,15.5,15.44,15.49,46400.0,15.46,15.5,15.44,15.49,46400.0
2014-01-24 10:10:00,15.48,15.5,15.43,15.48,100000.0,15.48,15.5,15.43,15.48,100000.0
2014-01-24 10:20:00,15.49,15.54,15.49,15.51,58800.0,15.49,15.54,15.49,15.51,58800.0
2014-01-24 10:30:00,15.51,15.51,15.47,15.49,53200.0,15.51,15.51,15.47,15.49,53200.0
2014-01-24 10:40:00,15.49,15.51,15.46,15.47,74400.0,15.49,15.51,15.46,15.47,74400.0
2014-01-24 10:50:00,15.48,15.48,15.4,15.4,23200.0,15.48,15.48,15.4,15.4,23200.0
2014-01-24 11:00:00,15.41,15.41,15.34,15.34,30800.0,15.41,15.41,15.34,15.34,30800.0
2014-01-24 11:10:00,15.34,15.38,15.34,15.36,24000.0,15.34,15.38,15.34,15.36,24000.0
2014-01-24 11:20:00,15.35,15.35,15.3,15.31,25600.0,15.35,15.35,15.3,15.31,25600.0
2014-01-24 11:30:00,15.31,15.34,15.3,15.34,18800.0,15.31,15.34,15.3,15.34,18800.0
2014-01-24 11:40:00,15.35,15.36,15.33,15.35,41600.0,15.35,15.36,15.33,15.35,41600.0
2014-01-24 11:50:00,15.37,15.38,15.36,15.38,10800.0,15.37,15.38,15.36,15.38,10800.0
2014-01-24 12:00:00,15.39,15.39,15.34,15.35,30400.0,15.39,15.39,15.34,15.35,30400.0
2014-01-24 12:10:00,15.34,15.36,15.34,15.35,22800.0,15.34,15.36,15.34,15.35,22800.0
2014-01-24 12:20:00,15.32,15.36,15.32,15.35,34400.0,15.32,15.36,15.32,15.35,34400.0
2014-01-24 12:30:00,15.35,15.38,15.34,15.37,5200.0,15.35,15.38,15.34,15.37,5200.0
2014-01-24 12:40:00,15.37,15.39,15.36,15.38,14800.0,15.37,15.39,15.36,15.38,14800.0
2014-01-24 12:50:00,15.38,15.4,15.37,15.38,10000.0,15.38,15.4,15.37,15.38,10000.0
2014-01-24 13:00:00,15.38,15.38,15.36,15.38,13600.0,15.38,15.38,15.36,15.38,13600.0
2014-01-24 13:10:00,15.38,15.38,15.38,15.38,7600.0,15.38,15.38,15.38,15.38,7600.0
2014-01-24 13:20:00,15.38,15.38,15.35,15.35,6000.0,15.38,15.38,15.35,15.35,6000.0
2014-01-24 13:30:00,15.36,15.38,15.35,15.38,14400.0,15.36,15.38,15.35,15.38,14400.0
2014-01-24 13:40:00,15.36,15.39,15.36,15.38,12000.0,15.36,15.39,15.36,15.38,12000.0
2014-01-24 13:50:00,15.39,15.4,15.37,15.37,16000.0,15.39,15.4,15.37,15.37,16000.0
2014-01-24 14:00:00,15.36,15.38,15.36,15.37,29200.0,15.36,15.38,15.36,15.37,29200.0
2014-01-24 14:10:00,15.37,15.38,15.36,15.38,16400.0,15.37,15.38,15.36,15.38,16400.0
2014-01-24 14:20:00,15.38,15.38,15.34,15.35,27200.0,15.38,15.38,15.34,15.35,27200.0
2014-01-24 14:30:00,15.34,15.37,15.34,15.36,21600.0,15.34,15.37,15.34,15.36,21600.0
2014-01-24 14:40:00,15.36,15.38,15.36,15.37,20400.0,15.36,15.38,15.36,15.37,20400.0
2014-01-24 14:50:00,15.37,15.38,15.36,15.38,31200.0,15.37,15.38,15.36,15.38,31200.0
2014-01-24 15:00:00,15.38,15.42,15.37,15.41,22000.0,15.38,15.42,15.37,15.41,22000.0
2014-01-24 15:10:00,15.4,15.4,15.36,15.39,24400.0,15.4,15.4,15.36,15.39,24400.0
2014-01-24 15:20:00,15.39,15.41,15.38,15.4,22800.0,15.39,15.41,15.38,15.4,22800.0
2014-01-24 15:30:00,15.4,15.41,15.39,15.39,42800.0,15.4,15.41,15.39,15.39,42800.0
2014-01-24 15:40:00,15.39,15.4,15.38,15.4,60800.0,15.39,15.4,15.38,15.4,60800.0
2014-01-24 15:50:00,15.39,15.4,15.36,15.38,138000.0,15.39,15.4,15.36,15.38,138000.0
2014-01-27 09:30:00,15.36,15.41,15.33,15.35,30800.0,15.36,15.41,15.33,15.35,30800.0
2014-01-27 09:40:00,15.4,15.4,15.31,15.31,16000.0,15.4,15.4,15.31,15.31,16000.0
2014-01-27 09:50:00,15.28,15.36,15.27,15.33,7600.0,15.28,15.36,15.27,15.33,7600.0
2014-01-27 10:00:00,15.33,15.34,15.27,15.29,18800.0,15.33,15.34,15.27,15.29,18800.0
2014-01-27 10:10:00,15.28,15.29,15.21,15.21,56000.0,15.28,15.29,15.21,15.21,56000.0
2014-01-27 10:20:00,15.22,15.27,15.16,15.19,29200.0,15.22,15.27,15.16,15.19,29200.0
2014-01-27 10:30:00,15.2,15.22,15.13,15.17,37200.0,15.2,15.22,15.13,15.17,37200.0
2014-01-27 10:40:00,15.19,15.22,15.16,15.21,30000.0,15.19,15.22,15.16,15.21,30000.0
2014-01-27 10:50:00,15.21,15.22,15.16,15.16,19200.0,15.21,15.22,15.16,15.16,19200.0
2014-01-27 11:00:00,15.18,15.24,15.17,15.19,148000.0,15.18,15.24,15.17,15.19,148000.0
2014-01-27 11:10:00,15.18,15.19,15.15,15.18,24000.0,15.18,15.19,15.15,15.18,24000.0
2014-01-27 11:20:00,15.18,15.21,15.18,15.19,50800.0,15.18,15.21,15.18,15.19,50800.0
2014-01-27 11:30:00,15.19,15.24,15.19,15.22,30400.0,15.19,15.24,15.19,15.22,30400.0
2014-01-27 11:40:00,15.22,15.23,15.18,15.19,35600.0,15.22,15.23,15.18,15.19,35600.0
2014-01-27 11:50:00,15.19,15.23,15.19,15.22,40400.0,15.19,15.23,15.19,15.22,40400.0
2014-01-27 12:00:00,15.22,15.22,15.19,15.21,33600.0,15.22,15.22,15.19,15.21,33600.0
2014-01-27 12:10:00,15.2,15.21,15.17,15.18,76000.0,15.2,15.21,15.17,15.18,76000.0
2014-01-27 12:20:00,15.19,15.2,15.15,15.19,29600.0,15.19,15.2,15.15,15.19,29600.0
2014-01-27 12:30:00,15.19,15.19,15.15,15.15,55200.0,15.19,15.19,15.15,15.15,55200.0
2014-01-27 12:40:00,15.17,15.2,15.17,15.2,15200.0,15.17,15.2,15.17,15.2,15200.0
2014-01-27 12:50:00,15.21,15.21,15.15,15.17,17600.0,15.21,15.21,15.15,15.17,17600.0
2014-01-27 13:00:00,15.18,15.21,15.16,15.2,20800.0,15.18,15.21,15.16,15.2,20800.0
2014-01-27 13:10:00,15.2,15.22,15.19,15.22,36400.0,15.2,15.22,15.19,15.22,36400.0
2014-01-27 13:20:00,15.22,15.23,15.21,15.22,30400.0,15.22,15.23,15.21,15.22,30400.0
2014-01-27 13:30:00,15.22,15.24,15.21,15.24,21200.0,15.22,15.24,15.21,15.24,21200.0
2014-01-27 13:40:00,15.22,15.28,15.22,15.27,21200.0,15.22,15.28,15.22,15.27,21200.0
2014-01-27 13:50:00,15.26,15.27,15.24,15.25,20000.0,15.26,15.27,15.24,15.25,20000.0
2014-01-27 14:00:00,15.25,15.29,15.25,15.28,17200.0,15.25,15.29,15.25,15.28,17200.0
2014-01-27 14:10:00,15.28,15.32,15.28,15.29,10800.0,15.28,15.32,15.28,15.29,10800.0
2014-01-27 14:20:00,15.28,15.3,15.28,15.29,18400.0,15.28,15.3,15.28,15.29,18400.0
2014-01-27 14:30:00,15.31,15.34,15.3,15.32,22800.0,15.31,15.34,15.3,15.32,22800.0
2014-01-27 14:40:00,15.33,15.33,15.29,15.31,20800.0,15.33,15.33,15.29,15.31,20800.0
2014-01-27 14:50:00,15.31,15.32,15.3,15.31,11600.0,15.31,15.32,15.3,15.31,11600.0
2014-01-27 15:00:00,15.3,15.31,15.28,15.31,143200.0,15.3,15.31,15.28,15.31,143200.0
2014-01-27 15:10:00,15.31,15.36,15.3,15.34,49600.0,15.31,15.36,15.3,15.34,49600.0
2014-01-27 15:20:00,15.35,15.35,15.31,15.33,39200.0,15.35,15.35,15.31,15.33,39200.0
2014-01-27 15:30:00,15.33,15.34,15.3,15.33,45200.0,15.33,15.34,15.3,15.33,45200.0
2014-01-27 15:40:00,15.34,15.35,15.32,15.33,74000.0,15.34,15.35,15.32,15.33,74000.0
2014-01-27 15:50:00,15.34,15.34,15.26,15.26,173600.0,15.34,15.34,15.26,15.26,173600.0
2014-01-28 09:30:00,15.08,15.12,15.03,15.04,402400.0,15.08,15.12,15.03,15.04,402400.0
2014-01-28 09:40:00,15.04,15.05,14.98,15.03,331200.0,15.04,15.05,14.98,15.03,331200.0
2014-01-28 09:50:00,15.03,15.13,15.02,15.11,92800.0,15.03,15.13,15.02,15.11,92800.0
2014-01-28 10:00:00,15.11,15.12,15.06,15.09,77600.0,15.11,15.12,15.06,15.09,77600.0
2014-01-28 10:10:00,15.09,15.12,15.06,15.1,87200.0,15.09,15.12,15.06,15.1,87200.0
2014-01-28 10:20:00,15.11,15.12,15.08,15.12,134800.0,15.11,15.12,15.08,15.12,134800.0
2014-01-28 10:30:00,15.12,15.22,15.1,15.21,119200.0,15.12,15.22,15.1,15.21,119200.0
2014-01-28 10:40:00,15.22,15.26,15.21,15.23,131200.0,15.22,15.26,15.21,15.23,131200.0
2014-01-28 10:50:00,15.23,15.23,15.14,15.14,49600.0,15.23,15.23,15.14,15.14,49600.0
2014-01-28 11:00:00,15.13,15.18,15.11,15.11,53600.0,15.13,15.18,15.11,15.11,53600.0
2014-01-28 11:10:00,15.11,15.13,15.07,15.07,42800.0,15.11,15.13,15.07,15.07,42800.0
2014-01-28 11:20:00,15.08,15.1,15.05,15.06,44800.0,15.08,15.1,15.05,15.06,44800.0
2014-01-28 11:30:00,15.06,15.08,15.01,15.02,34400.0,15.06,15.08,15.01,15.02,34400.0
2014-01-28 11:40:00,15.02,15.03,14.99,15.01,45200.0,15.02,15.03,14.99,15.01,45200.0
2014-01-28 11:50:00,15.01,15.04,15.0,15.04,15200.0,15.01,15.04,15.0,15.04,15200.0
2014-01-28 12:00:00,15.04,15.05,15.02,15.05,23600.0,15.04,15.05,15.02,15.05,23600.0
2014-01-28 12:10:00,15.05,15.05,15.02,15.03,20800.0,15.05,15.05,15.02,15.03,20800.0
2014-01-28 12:20:00,15.04,15.04,15.0,15.02,46800.0,15.04,15.04,15.0,15.02,46800.0
2014-01-28 12:30:00,15.01,15.06,14.99,15.04,50000.0,15.01,15.06,14.99,15.04,50000.0
2014-01-28 12:40:00,15.04,15.05,15.01,15.01,30400.0,15.04,15.05,15.01,15.01,30400.0
2014-01-28 12:50:00,15.0,15.02,14.99,15.02,25200.0,15.0,15.02,14.99,15.02,25200.0
2014-01-28 13:00:00,15.02,15.04,15.02,15.04,47200.0,15.02,15.04,15.02,15.04,47200.0
2014-01-28 13:10:00,15.04,15.06,15.03,15.05,26400.0,15.04,15.06,15.03,15.05,26400.0
2014-01-28 13:20:00,15.04,15.05,15.03,15.05,16800.0,15.04,15.05,15.03,15.05,16800.0
2014-01-28 13:30:00,15.05,15.06,15.03,15.03,40000.0,15.05,15.06,15.03,15.03,40000.0
2014-01-28 13:40:00,15.04,15.06,15.04,15.04,30800.0,15.04,15.06,15.04,15.04,30800.0
2014-01-28 13:50:00,15.04,15.06,15.04,15.05,40400.0,15.04,15.06,15.04,15.05,40400.0
2014-01-28 14:00:00,15.05,15.07,15.05,15.07,48400.0,15.05,15.07,15.05,15.07,48400.0
2014-01-28 14:10:00,15.07,15.07,15.06,15.06,38000.0,15.07,15.07,15.06,15.06,38000.0
2014-01-28 14:20:00,15.06,15.07,15.06,15.06,51600.0,15.06,15.07,15.06,15.06,51600.0
2014-01-28 14:30:00,15.06,15.08,15.06,15.08,56800.0,15.06,15.08,15.06,15.08,56800.0
2014-01-28 14:40:00,15.07,15.09,15.06,15.08,48000.0,15.07,15.09,15.06,15.08,48000.0
2014-01-28 14:50:00,15.07,15.09,15.06,15.07,30800.0,15.07,15.09,15.06,15.07,30800.0
2014-01-28 15:00:00,15.07,15.08,15.05,15.06,59200.0,15.07,15.08,15.05,15.06,59200.0
2014-01-28 15:10:00,15.06,15.08,15.05,15.07,58000.0,15.06,15.08,15.05,15.07,58000.0
2014-01-28 15:20:00,15.06,15.07,15.06,15.07,48000.0,15.06,15.07,15.06,15.07,48000.0
2014-01-28 15:30:00,15.06,15.07,15.06,15.07,75600.0,15.06,15.07,15.06,15.07,75600.0
2014-01-28 15:40:00,15.07,15.07,15.01,15.01,169600.0,15.07,15.07,15.01,15.01,169600.0
2014-01-28 15:50:00,15.01,15.08,15.0,15.07,638000.0,15.01,15.08,15.0,15.07,638000.0
2014-01-29 09:30:00,14.95,15.0,14.88,14.97,38800.0,14.95,15.0,14.88,14.97,38800.0
2014-01-29 09:40:00,14.97,15.11,14.96,15.11,36800.0,14.97,15.11,14.96,15.11,36800.0
2014-01-29 09:50:00,15.13,15.41,15.07,15.28,116000.0,15.13,15.41,15.07,15.28,116000.0
2014-01-29 10:00:00,15.28,15.41,15.27,15.34,222400.0,15.28,15.41,15.27,15.34,222400.0
2014-01-29 10:10:00,15.33,15.34,15.29,15.3,43200.0,15.33,15.34,15.29,15.3,43200.0
2014-01-29 10:20:00,15.28,15.28,15.19,15.19,15600.0,15.28,15.28,15.19,15.19,15600.0
2014-01-29 10:30:00,15.21,15.25,15.19,15.24,115600.0,15.21,15.25,15.19,15.24,115600.0
2014-01-29 10:40:00,15.23,15.31,15.19,15.29,24400.0,15.23,15.31,15.19,15.29,24400.0
2014-01-29 10:50:00,15.29,15.3,15.26,15.26,30000.0,15.29,15.3,15.26,15.26,30000.0
2014-01-29 11:00:00,15.26,15.29,15.22,15.24,25600.0,15.26,15.29,15.22,15.24,25600.0
2014-01-29 11:10:00,15.25,15.28,15.22,15.25,24000.0,15.25,15.28,15.22,15.25,24000.0
2014-01-29 11:20:00,15.26,15.28,15.23,15.23,31600.0,15.26,15.28,15.23,15.23,31600.0
2014-01-29 11:30:00,15.24,15.25,15.23,15.25,11200.0,15.24,15.25,15.23,15.25,11200.0
2014-01-29 11:40:00,15.24,15.24,15.22,15.24,21600.0,15.24,15.24,15.22,15.24,21600.0
2014-01-29 11:50:00,15.25,15.26,15.23,15.26,14800.0,15.25,15.26,15.23,15.26,14800.0
2014-01-29 12:00:00,15.26,15.26,15.22,15.22,15200.0,15.26,15.26,15.22,15.22,15200.0
2014-01-29 12:10:00,15.22,15.26,15.22,15.25,29600.0,15.22,15.26,15.22,15.25,29600.0
2014-01-29 12:20:00,15.25,15.26,15.21,15.21,14000.0,15.25,15.26,15.21,15.21,14000.0
2014-01-29 12:30:00,15.21,15.21,15.15,15.17,32400.0,15.21,15.21,15.15,15.17,32400.0
2014-01-29 12:40:00,15.17,15.2,15.17,15.17,12400.0,15.17,15.2,15.17,15.17,12400.0
2014-01-29 12:50:00,15.17,15.17,15.13,15.13,48800.0,15.17,15.17,15.13,15.13,48800.0
2014-01-29 13:00:00,15.13,15.14,15.1,15.11,26400.0,15.13,15.14,15.1,15.11,26400.0
2014-01-29 13:10:00,15.12,15.13,15.11,15.11,21200.0,15.12,15.13,15.11,15.11,21200.0
2014-01-29 13:20:00,15.12,15.14,15.12,15.14,11600.0,15.12,15.14,15.12,15.14,11600.0
2014-01-29 13:30:00,15.15,15.15,15.12,15.12,16400.0,15.15,15.15,15.12,15.12,16400.0
2014-01-29 13:40:00,15.11,15.12,15.09,15.11,23600.0,15.11,15.12,15.09,15.11,23600.0
2014-01-29 13:50:00,15.12,15.12,15.1,15.11,19200.0,15.12,15.12,15.1,15.11,19200.0
2014-01-29 14:00:00,15.1,15.14,15.08,15.12,56800.0,15.1,15.14,15.08,15.12,56800.0
2014-01-29 14:10:00,15.12,15.12,15.06,15.08,106800.0,15.12,15.12,15.06,15.08,106800.0
2014-01-29 14:20:00,15.09,15.13,15.08,15.11,32800.0,15.09,15.13,15.08,15.11,32800.0
2014-01-29 14:30:00,15.11,15.18,15.1,15.13,46800.0,15.11,15.18,15.1,15.13,46800.0
2014-01-29 14:40:00,15.14,15.14,15.1,15.1,19200.0,15.14,15.14,15.1,15.1,19200.0
2014-01-29 14:50:00,15.1,15.13,15.08,15.09,78800.0,15.1,15.13,15.08,15.09,78800.0
2014-01-29 15:00:00,15.09,15.11,15.08,15.11,60000.0,15.09,15.11,15.08,15.11,60000.0
2014-01-29 15:10:00,15.11,15.11,15.08,15.09,88400.0,15.11,15.11,15.08,15.09,88400.0
2014-01-29 15:20:00,15.09,15.1,15.06,15.06,53200.0,15.09,15.1,15.06,15.06,53200.0
2014-01-29 15:30:00,15.06,15.07,15.02,15.05,50000.0,15.06,15.07,15.02,15.05,50000.0
2014-01-29 15:40:00,15.05,15.07,15.04,15.05,54000.0,15.05,15.07,15.04,15.05,54000.0
2014-01-29 15:50:00,15.05,15.09,15.04,15.08,238000.0,15.05,15.09,15.04,15.08,238000.0
2014-01-30 09:30:00,15.19,15.23,15.16,15.22,19200.0,15.19,15.23,15.16,15.22,19200.0
2014-01-30 09:40:00,15.21,15.22,15.15,15.18,22000.0,15.21,15.22,15.15,15.18,22000.0
2014-01-30 09:50:00,15.19,15.22,15.12,15.13,34400.0,15.19,15.22,15.12,15.13,34400.0
2014-01-30 10:00:00,15.12,15.15,15.12,15.13,23200.0,15.12,15.15,15.12,15.13,23200.0
2014-01-30 10:10:00,15.14,15.14,15.12,15.12,10000.0,15.14,15.14,15.12,15.12,10000.0
2014-01-30 10:20:00,15.13,15.2,15.13,15.17,43600.0,15.13,15.2,15.13,15.17,43600.0
2014-01-30 10:30:00,15.17,15.18,15.17,15.18,9200.0,15.17,15.18,15.17,15.18,9200.0
2014-01-30 10:40:00,15.18,15.18,15.15,15.15,16000.0,15.18,15.18,15.15,15.15,16000.0
2014-01-30 10:50:00,15.15,15.17,15.15,15.15,16000.0,15.15,15.17,15.15,15.15,16000.0
2014-01-30 11:00:00,15.15,15.17,15.14,15.16,16400.0,15.15,15.17,15.14,15.16,16400.0
2014-01-30 11:10:00,15.15,15.28,15.15,15.28,303600.0,15.15,15.28,15.15,15.28,303600.0
2014-01-30 11:20:00,15.28,15.3,15.28,15.3,11600.0,15.28,15.3,15.28,15.3,11600.0
2014-01-30 11:30:00,15.3,15.32,15.29,15.29,17200.0,15.3,15.32,15.29,15.29,17200.0
2014-01-30 11:40:00,15.29,15.35,15.29,15.35,21600.0,15.29,15.35,15.29,15.35,21600.0
2014-01-30 11:50:00,15.36,15.43,15.36,15.42,21200.0,15.36,15.43,15.36,15.42,21200.0
2014-01-30 12:00:00,15.41,15.41,15.38,15.38,29200.0,15.41,15.41,15.38,15.38,29200.0
2014-01-30 12:10:00,15.38,15.4,15.38,15.39,16400.0,15.38,15.4,15.38,15.39,16400.0
2014-01-30 12:20:00,15.38,15.39,15.37,15.38,16000.0,15.38,15.39,15.37,15.38,16000.0
2014-01-30 12:30:00,15.38,15.38,15.37,15.38,15600.0,15.38,15.38,15.37,15.38,15600.0
2014-01-30 12:40:00,15.4,15.41,15.36,15.36,26400.0,15.4,15.41,15.36,15.36,26400.0
2014-01-30 12:50:00,15.36,15.39,15.35,15.36,10800.0,15.36,15.39,15.35,15.36,10800.0
2014-01-30 13:00:00,15.36,15.37,15.34,15.35,41600.0,15.36,15.37,15.34,15.35,41600.0
2014-01-30 13:10:00,15.35,15.37,15.31,15.35,50400.0,15.35,15.37,15.31,15.35,50400.0
2014-01-30 13:20:00,15.35,15.36,15.31,15.31,18800.0,15.35,15.36,15.31,15.31,18800.0
2014-01-30 13:30:00,15.32,15.33,15.31,15.31,125200.0,15.32,15.33,15.31,15.31,125200.0
2014-01-30 13:40:00,15.31,15.33,15.31,15.31,13600.0,15.31,15.33,15.31,15.31,13600.0
2014-01-30 13:50:00,15.32,15.32,15.3,15.32,18400.0,15.32,15.32,15.3,15.32,18400.0
2014-01-30 14:00:00,15.31,15.31,15.27,15.27,18000.0,15.31,15.31,15.27,15.27,18000.0
2014-01-30 14:10:00,15.25,15.27,15.24,15.25,40400.0,15.25,15.27,15.24,15.25,40400.0
2014-01-30 14:20:00,15.26,15.27,15.25,15.25,18800.0,15.26,15.27,15.25,15.25,18800.0
2014-01-30 14:30:00,15.25,15.27,15.25,15.26,40000.0,15.25,15.27,15.25,15.26,40000.0
2014-01-30 14:40:00,15.25,15.27,15.25,15.25,39600.0,15.25,15.27,15.25,15.25,39600.0
2014-01-30 14:50:00,15.25,15.26,15.25,15.25,136800.0,15.25,15.26,15.25,15.25,136800.0
2014-01-30 15:00:00,15.25,15.26,15.24,15.24,93200.0,15.25,15.26,15.24,15.24,93200.0
2014-01-30 15:10:00,15.25,15.26,15.25,15.25,66000.0,15.25,15.26,15.25,15.25,66000.0
2014-01-30 15:20:00,15.25,15.26,15.24,15.26,78000.0,15.25,15.26,15.24,15.26,78000.0
2014-01-30 15:30:00,15.25,15.26,15.25,15.25,90800.0,15.25,15.26,15.25,15.25,90800.0
2014-01-30 15:40:00,15.25,15.27,15.24,15.25,114000.0,15.25,15.27,15.24,15.25,114000.0
2014-01-30 15:50:00,15.25,15.25,15.22,15.23,238800.0,15.25,15.25,15.22,15.23,238800.0
2014-01-31 09:30:00,15.03,15.17,14.97,15.07,70000.0,15.03,15.17,14.97,15.07,70000.0
2014-01-31 09:40:00,15.09,15.09,15.03,15.07,30000.0,15.09,15.09,15.03,15.07,30000.0
2014-01-31 09:50:00,15.08,15.14,15.06,15.13,136800.0,15.08,15.14,15.06,15.13,136800.0
2014-01-31 10:00:00,15.14,15.16,15.12,15.14,38000.0,15.14,15.16,15.12,15.14,38000.0
2014-01-31 10:10:00,15.14,15.15,15.1,15.14,41600.0,15.14,15.15,15.1,15.14,41600.0
2014-01-31 10:20:00,15.13,15.14,15.07,15.08,54000.0,15.13,15.14,15.07,15.08,54000.0
2014-01-31 10:30:00,15.09,15.12,15.09,15.12,20800.0,15.09,15.12,15.09,15.12,20800.0
2014-01-31 10:40:00,15.1,15.13,15.09,15.13,61600.0,15.1,15.13,15.09,15.13,61600.0
2014-01-31 10:50:00,15.15,15.15,15.09,15.09,92800.0,15.15,15.15,15.09,15.09,92800.0
2014-01-31 11:00:00,15.09,15.13,15.09,15.13,61600.0,15.09,15.13,15.09,15.13,61600.0
2014-01-31 11:10:00,15.12,15.13,15.07,15.08,43200.0,15.12,15.13,15.07,15.08,43200.0
2014-01-31 11:20:00,15.06,15.12,15.06,15.12,50000.0,15.06,15.12,15.06,15.12,50000.0
2014-01-31 11:30:00,15.13,15.13,15.1,15.13,87600.0,15.13,15.13,15.1,15.13,87600.0
2014-01-31 11:40:00,15.13,15.14,15.09,15.11,51200.0,15.13,15.14,15.09,15.11,51200.0
2014-01-31 11:50:00,15.11,15.12,15.1,15.1,18800.0,15.11,15.12,15.1,15.1,18800.0
2014-01-31 12:00:00,15.12,15.13,15.1,15.12,22400.0,15.12,15.13,15.1,15.12,22400.0
2014-01-31 12:10:00,15.12,15.13,15.1,15.13,35200.0,15.12,15.13,15.1,15.13,35200.0
2014-01-31 12:20:00,15.12,15.12,15.1,15.11,20800.0,15.12,15.12,15.1,15.11,20800.0
2014-01-31 12:30:00,15.11,15.12,15.1,15.12,48000.0,15.11,15.12,15.1,15.12,48000.0
2014-01-31 12:40:00,15.11,15.13,15.11,15.11,14000.0,15.11,15.13,15.11,15.11,14000.0
2014-01-31 12:50:00,15.12,15.12,15.1,15.11,69200.0,15.12,15.12,15.1,15.11,69200.0
2014-01-31 13:00:00,15.12,15.13,15.1,15.11,26800.0,15.12,15.13,15.1,15.11,26800.0
2014-01-31 13:10:00,15.13,15.13,15.11,15.11,29200.0,15.13,15.13,15.11,15.11,29200.0
2014-01-31 13:20:00,15.12,15.12,15.1,15.11,13600.0,15.12,15.12,15.1,15.11,13600.0
2014-01-31 13:30:00,15.11,15.12,15.1,15.12,36000.0,15.11,15.12,15.1,15.12,36000.0
2014-01-31 13:40:00,15.12,15.13,15.11,15.12,96400.0,15.12,15.13,15.11,15.12,96400.0
2014-01-31 13:50:00,15.12,15.14,15.12,15.14,37600.0,15.12,15.14,15.12,15.14,37600.0
2014-01-31 14:00:00,15.14,15.16,15.13,15.14,46800.0,15.14,15.16,15.13,15.14,46800.0
2014-01-31 14:10:00,15.14,15.14,15.12,15.13,56400.0,15.14,15.14,15.12,15.13,56400.0
2014-01-31 14:20:00,15.12,15.15,15.11,15.13,50400.0,15.12,15.15,15.11,15.13,50400.0
2014-01-31 14:30:00,15.13,15.14,15.12,15.14,23600.0,15.13,15.14,15.12,15.14,23600.0
2014-01-31 14:40:00,15.13,15.17,15.13,15.13,95200.0,15.13,15.17,15.13,15.13,95200.0
2014-01-31 14:50:00,15.14,15.14,15.12,15.14,24800.0,15.14,15.14,15.12,15.14,24800.0
2014-01-31 15:00:00,15.14,15.15,15.13,15.13,18400.0,15.14,15.15,15.13,15.13,18400.0
2014-01-31 15:10:00,15.13,15.15,15.12,15.12,24000.0,15.13,15.15,15.12,15.12,24000.0
2014-01-31 15:20:00,15.13,15.14,15.12,15.13,63200.0,15.13,15.14,15.12,15.13,63200.0
2014-01-31 15:30:00,15.12,15.14,15.12,15.14,82800.0,15.12,15.14,15.12,15.14,82800.0
2014-01-31 15:40:00,15.14,15.15,15.13,15.15,86000.0,15.14,15.15,15.13,15.15,86000.0
2014-01-31 15:50:00,15.15,15.15,15.12,15.15,381200.0,15.15,15.15,15.12,15.15,381200.0
2014-02-03 09:30:00,15.19,15.19,15.02,15.02,52800.0,15.19,15.19,15.02,15.02,52800.0
2014-02-03 09:40:00,15.03,15.07,14.99,15.04,65600.0,15.03,15.07,14.99,15.04,65600.0
2014-02-03 09:50:00,15.03,15.14,15.03,15.1,26800.0,15.03,15.14,15.03,15.1,26800.0
2014-02-03 10:00:00,15.11,15.13,15.02,15.11,76800.0,15.11,15.13,15.02,15.11,76800.0
2014-02-03 10:10:00,15.1,15.1,14.97,15.01,116800.0,15.1,15.1,14.97,15.01,116800.0
2014-02-03 10:20:00,15.01,15.16,15.01,15.15,319200.0,15.01,15.16,15.01,15.15,319200.0
2014-02-03 10:30:00,15.15,15.2,15.11,15.14,422400.0,15.15,15.2,15.11,15.14,422400.0
2014-02-03 10:40:00,15.13,15.14,15.11,15.11,45600.0,15.13,15.14,15.11,15.11,45600.0
2014-02-03 10:50:00,15.12,15.14,15.11,15.12,26800.0,15.12,15.14,15.11,15.12,26800.0
2014-02-03 11:00:00,15.11,15.11,15.05,15.06,30000.0,15.11,15.11,15.05,15.06,30000.0
2014-02-03 11:10:00,15.05,15.06,15.02,15.02,96800.0,15.05,15.06,15.02,15.02,96800.0
2014-02-03 11:20:00,15.02,15.02,14.96,14.98,41200.0,15.02,15.02,14.96,14.98,41200.0
2014-02-03 11:30:00,14.97,15.01,14.94,14.94,32400.0,14.97,15.01,14.94,14.94,32400.0
2014-02-03 11:40:00,14.94,14.96,14.94,14.94,62400.0,14.94,14.96,14.94,14.94,62400.0
2014-02-03 11:50:00,14.94,14.97,14.87,14.9,58000.0,14.94,14.97,14.87,14.9,58000.0
2014-02-03 12:00:00,14.9,14.9,14.83,14.86,114400.0,14.9,14.9,14.83,14.86,114400.0
2014-02-03 12:10:00,14.86,14.86,14.81,14.82,38800.0,14.86,14.86,14.81,14.82,38800.0
2014-02-03 12:20:00,14.82,14.85,14.81,14.82,20000.0,14.82,14.85,14.81,14.82,20000.0
2014-02-03 12:30:00,14.84,14.89,14.83,14.87,36000.0,14.84,14.89,14.83,14.87,36000.0
2014-02-03 12:40:00,14.86,14.88,14.86,14.88,22800.0,14.86,14.88,14.86,14.88,22800.0
2014-02-03 12:50:00,14.89,14.89,14.85,14.85,35600.0,14.89,14.89,14.85,14.85,35600.0
2014-02-03 13:00:00,14.84,14.95,14.83,14.9,148800.0,14.84,14.95,14.83,14.9,148800.0
2014-02-03 13:10:00,14.9,14.9,14.83,14.83,38000.0,14.9,14.9,14.83,14.83,38000.0
2014-02-03 13:20:00,14.81,14.81,14.73,14.76,45600.0,14.81,14.81,14.73,14.76,45600.0
2014-02-03 13:30:00,14.75,14.77,14.72,14.75,42400.0,14.75,14.77,14.72,14.75,42400.0
2014-02-03 13:40:00,14.74,14.84,14.73,14.83,72000.0,14.74,14.84,14.73,14.83,72000.0
2014-02-03 13:50:00,14.83,14.88,14.83,14.86,44800.0,14.83,14.88,14.83,14.86,44800.0
2014-02-03 14:00:00,14.86,14.9,14.84,14.89,42000.0,14.86,14.9,14.84,14.89,42000.0
2014-02-03 14:10:00,14.88,14.93,14.87,14.93,60000.0,14.88,14.93,14.87,14.93,60000.0
2014-02-03 14:20:00,14.93,14.93,14.89,14.9,36400.0,14.93,14.93,14.89,14.9,36400.0
2014-02-03 14:30:00,14.88,14.89,14.83,14.83,57200.0,14.88,14.89,14.83,14.83,57200.0
2014-02-03 14:40:00,14.83,14.84,14.77,14.77,61200.0,14.83,14.84,14.77,14.77,61200.0
2014-02-03 14:50:00,14.78,14.79,14.73,14.75,35600.0,14.78,14.79,14.73,14.75,35600.0
2014-02-03 15:00:00,14.73,14.74,14.71,14.72,68800.0,14.73,14.74,14.71,14.72,68800.0
2014-02-03 15:10:00,14.72,14.81,14.72,14.79,150400.0,14.72,14.81,14.72,14.79,150400.0
2014-02-03 15:20:00,14.79,14.83,14.79,14.82,67600.0,14.79,14.83,14.79,14.82,67600.0
2014-02-03 15:30:00,14.82,14.82,14.81,14.81,111600.0,14.82,14.82,14.81,14.81,111600.0
2014-02-03 15:40:00,14.81,14.82,14.8,14.8,179600.0,14.81,14.82,14.8,14.8,179600.0
2014-02-03 15:50:00,14.8,14.81,14.77,14.77,242000.0,14.8,14.81,14.77,14.77,242000.0
2014-02-04 09:30:00,14.85,14.99,14.34,14.46,193600.0,14.85,14.99,14.34,14.46,193600.0
2014-02-04 09:40:00,14.5,14.57,14.46,14.51,351600.0,14.5,14.57,14.46,14.51,351600.0
2014-02-04 09:50:00,14.51,14.51,14.22,14.51,624000.0,14.51,14.51,14.22,14.51,624000.0
2014-02-04 10:00:00,14.49,14.67,14.47,14.53,340800.0,14.49,14.67,14.47,14.53,340800.0
2014-02-04 10:10:00,14.54,14.56,14.33,14.4,216800.0,14.54,14.56,14.33,14.4,216800.0
2014-02-04 10:20:00,14.4,14.5,14.35,14.44,74400.0,14.4,14.5,14.35,14.44,74400.0
2014-02-04 10:30:00,14.44,14.45,14.4,14.44,63600.0,14.44,14.45,14.4,14.44,63600.0
2014-02-04 10:40:00,14.44,14.44,14.42,14.43,92800.0,14.44,14.44,14.42,14.43,92800.0
2014-02-04 10:50:00,14.43,14.43,14.26,14.31,217200.0,14.43,14.43,14.26,14.31,217200.0
2014-02-04 11:00:00,14.29,14.44,14.28,14.36,59200.0,14.29,14.44,14.28,14.36,59200.0
2014-02-04 11:10:00,14.35,14.49,14.33,14.49,76800.0,14.35,14.49,14.33,14.49,76800.0
2014-02-04 11:20:00,14.5,14.59,14.42,14.5,97600.0,14.5,14.59,14.42,14.5,97600.0
2014-02-04 11:30:00,14.5,14.63,14.48,14.57,58000.0,14.5,14.63,14.48,14.57,58000.0
2014-02-04 11:40:00,14.56,14.6,14.52,14.56,49200.0,14.56,14.6,14.52,14.56,49200.0
2014-02-04 11:50:00,14.56,14.67,14.56,14.67,52400.0,14.56,14.67,14.56,14.67,52400.0
2014-02-04 12:00:00,14.67,14.67,14.56,14.57,88800.0,14.67,14.67,14.56,14.57,88800.0
2014-02-04 12:10:00,14.58,14.62,14.57,14.62,21200.0,14.58,14.62,14.57,14.62,21200.0
2014-02-04 12:20:00,14.62,14.62,14.55,14.55,25200.0,14.62,14.62,14.55,14.55,25200.0
2014-02-04 12:30:00,14.57,14.63,14.56,14.61,32000.0,14.57,14.63,14.56,14.61,32000.0
2014-02-04 12:40:00,14.6,14.65,14.58,14.65,55600.0,14.6,14.65,14.58,14.65,55600.0
2014-02-04 12:50:00,14.65,14.66,14.63,14.63,52400.0,14.65,14.66,14.63,14.63,52400.0
2014-02-04 13:00:00,14.63,14.65,14.59,14.59,41200.0,14.63,14.65,14.59,14.59,41200.0
2014-02-04 13:10:00,14.59,14.59,14.52,14.53,47600.0,14.59,14.59,14.52,14.53,47600.0
2014-02-04 13:20:00,14.53,14.54,14.5,14.54,58000.0,14.53,14.54,14.5,14.54,58000.0
2014-02-04 13:30:00,14.56,14.56,14.51,14.54,68400.0,14.56,14.56,14.51,14.54,68400.0
2014-02-04 13:40:00,14.54,14.56,14.53,14.54,41200.0,14.54,14.56,14.53,14.54,41200.0
2014-02-04 13:50:00,14.54,14.57,14.52,14.55,142000.0,14.54,14.57,14.52,14.55,142000.0
2014-02-04 14:00:00,14.55,14.62,14.53,14.61,141600.0,14.55,14.62,14.53,14.61,141600.0
2014-02-04 14:10:00,14.61,14.61,14.58,14.6,38800.0,14.61,14.61,14.58,14.6,38800.0
2014-02-04 14:20:00,14.61,14.65,14.6,14.62,90800.0,14.61,14.65,14.6,14.62,90800.0
2014-02-04 14:30:00,14.61,14.63,14.6,14.63,88000.0,14.61,14.63,14.6,14.63,88000.0
2014-02-04 14:40:00,14.62,14.65,14.61,14.62,55600.0,14.62,14.65,14.61,14.62,55600.0
2014-02-04 14:50:00,14.6,14.63,14.6,14.62,55200.0,14.6,14.63,14.6,14.62,55200.0
2014-02-04 15:00:00,14.63,14.63,14.61,14.63,112800.0,14.63,14.63,14.61,14.63,112800.0
2014-02-04 15:10:00,14.62,14.62,14.6,14.62,77600.0,14.62,14.62,14.6,14.62,77600.0
2014-02-04 15:20:00,14.62,14.63,14.58,14.59,106400.0,14.62,14.63,14.58,14.59,106400.0
2014-02-04 15:30:00,14.59,14.63,14.59,14.62,90800.0,14.59,14.63,14.59,14.62,90800.0
2014-02-04 15:40:00,14.62,14.67,14.61,14.65,191200.0,14.62,14.67,14.61,14.65,191200.0
2014-02-04 15:50:00,14.65,14.7,14.64,14.7,400400.0,14.65,14.7,14.64,14.7,400400.0
2014-02-05 09:30:00,14.9,15.01,14.75,14.97,166400.0,14.9,15.01,14.75,14.97,166400.0
2014-02-05 09:40:00,14.89,14.9,14.8,14.8,29600.0,14.89,14.9,14.8,14.8,29600.0
2014-02-05 09:50:00,14.79,14.84,14.76,14.84,82000.0,14.79,14.84,14.76,14.84,82000.0
2014-02-05 10:00:00,14.84,14.88,14.81,14.82,70400.0,14.84,14.88,14.81,14.82,70400.0
2014-02-05 10:10:00,14.83,14.86,14.81,14.82,144400.0,14.83,14.86,14.81,14.82,144400.0
2014-02-05 10:20:00,14.82,14.82,14.67,14.67,88000.0,14.82,14.82,14.67,14.67,88000.0
2014-02-05 10:30:00,14.67,14.72,14.65,14.67,43200.0,14.67,14.72,14.65,14.67,43200.0
2014-02-05 10:40:00,14.69,14.77,14.68,14.74,78000.0,14.69,14.77,14.68,14.74,78000.0
2014-02-05 10:50:00,14.74,14.8,14.74,14.78,240400.0,14.74,14.8,14.74,14.78,240400.0
2014-02-05 11:00:00,14.77,14.84,14.75,14.83,32000.0,14.77,14.84,14.75,14.83,32000.0
2014-02-05 11:10:00,14.83,15.0,14.82,14.94,93200.0,14.83,15.0,14.82,14.94,93200.0
2014-02-05 11:20:00,14.94,15.03,14.94,15.03,26000.0,14.94,15.03,14.94,15.03,26000.0
2014-02-05 11:30:00,15.04,15.1,14.99,15.1,61600.0,15.04,15.1,14.99,15.1,61600.0
2014-02-05 11:40:00,15.1,15.21,15.09,15.21,73600.0,15.1,15.21,15.09,15.21,73600.0
2014-02-05 11:50:00,15.19,15.27,15.19,15.27,71200.0,15.19,15.27,15.19,15.27,71200.0
2014-02-05 12:00:00,15.26,15.27,15.22,15.26,45600.0,15.26,15.27,15.22,15.26,45600.0
2014-02-05 12:10:00,15.26,15.32,15.23,15.32,40800.0,15.26,15.32,15.23,15.32,40800.0
2014-02-05 12:20:00,15.34,15.38,15.32,15.37,71600.0,15.34,15.38,15.32,15.37,71600.0
2014-02-05 12:30:00,15.37,15.47,15.37,15.45,77200.0,15.37,15.47,15.37,15.45,77200.0
2014-02-05 12:40:00,15.45,15.48,15.43,15.46,55200.0,15.45,15.48,15.43,15.46,55200.0
2014-02-05 12:50:00,15.45,15.48,15.43,15.48,42800.0,15.45,15.48,15.43,15.48,42800.0
2014-02-05 13:00:00,15.49,15.56,15.48,15.55,44800.0,15.49,15.56,15.48,15.55,44800.0
2014-02-05 13:10:00,15.56,15.74,15.56,15.74,112400.0,15.56,15.74,15.56,15.74,112400.0
2014-02-05 13:20:00,15.73,15.74,15.57,15.58,191200.0,15.73,15.74,15.57,15.58,191200.0
2014-02-05 13:30:00,15.57,15.58,15.48,15.51,230400.0,15.57,15.58,15.48,15.51,230400.0
2014-02-05 13:40:00,15.54,15.61,15.53,15.59,116800.0,15.54,15.61,15.53,15.59,116800.0
2014-02-05 13:50:00,15.59,15.67,15.57,15.61,202000.0,15.59,15.67,15.57,15.61,202000.0
2014-02-05 14:00:00,15.61,15.63,15.57,15.58,124000.0,15.61,15.63,15.57,15.58,124000.0
2014-02-05 14:10:00,15.58,15.58,15.55,15.56,89600.0,15.58,15.58,15.55,15.56,89600.0
2014-02-05 14:20:00,15.56,15.57,15.51,15.52,126400.0,15.56,15.57,15.51,15.52,126400.0
2014-02-05 14:30:00,15.52,15.55,15.49,15.49,108000.0,15.52,15.55,15.49,15.49,108000.0
2014-02-05 14:40:00,15.49,15.5,15.45,15.46,89200.0,15.49,15.5,15.45,15.46,89200.0
2014-02-05 14:50:00,15.46,15.49,15.46,15.48,94400.0,15.46,15.49,15.46,15.48,94400.0
2014-02-05 15:00:00,15.48,15.5,15.47,15.49,128400.0,15.48,15.5,15.47,15.49,128400.0
2014-02-05 15:10:00,15.49,15.5,15.48,15.49,185200.0,15.49,15.5,15.48,15.49,185200.0
2014-02-05 15:20:00,15.49,15.49,15.48,15.49,116800.0,15.49,15.49,15.48,15.49,116800.0
2014-02-05 15:30:00,15.49,15.5,15.49,15.5,168000.0,15.49,15.5,15.49,15.5,168000.0
2014-02-05 15:40:00,15.5,15.54,15.49,15.53,310400.0,15.5,15.54,15.49,15.53,310400.0
2014-02-05 15:50:00,15.53,15.53,15.45,15.49,592000.0,15.53,15.53,15.45,15.49,592000.0
2014-02-06 09:30:00,15.46,15.47,15.29,15.33,60000.0,15.46,15.47,15.29,15.33,60000.0
2014-02-06 09:40:00,15.33,15.34,15.18,15.2,105200.0,15.33,15.34,15.18,15.2,105200.0
2014-02-06 09:50:00,15.19,15.42,15.19,15.42,53200.0,15.19,15.42,15.19,15.42,53200.0
2014-02-06 10:00:00,15.39,15.5,15.37,15.46,237200.0,15.39,15.5,15.37,15.46,237200.0
2014-02-06 10:10:00,15.46,15.49,15.42,15.43,289200.0,15.46,15.49,15.42,15.43,289200.0
2014-02-06 10:20:00,15.43,15.46,15.42,15.45,23600.0,15.43,15.46,15.42,15.45,23600.0
2014-02-06 10:30:00,15.45,15.46,15.43,15.46,51200.0,15.45,15.46,15.43,15.46,51200.0
2014-02-06 10:40:00,15.45,15.5,15.45,15.47,26000.0,15.45,15.5,15.45,15.47,26000.0
2014-02-06 10:50:00,15.47,15.47,15.44,15.47,25600.0,15.47,15.47,15.44,15.47,25600.0
2014-02-06 11:00:00,15.47,15.5,15.47,15.49,37200.0,15.47,15.5,15.47,15.49,37200.0
2014-02-06 11:10:00,15.49,15.53,15.49,15.5,52800.0,15.49,15.53,15.49,15.5,52800.0
2014-02-06 11:20:00,15.5,15.5,15.47,15.49,36000.0,15.5,15.5,15.47,15.49,36000.0
2014-02-06 11:30:00,15.5,15.51,15.49,15.49,51600.0,15.5,15.51,15.49,15.49,51600.0
2014-02-06 11:40:00,15.49,15.51,15.47,15.51,48000.0,15.49,15.51,15.47,15.51,48000.0
2014-02-06 11:50:00,15.51,15.51,15.47,15.49,46800.0,15.51,15.51,15.47,15.49,46800.0
2014-02-06 12:00:00,15.5,15.51,15.49,15.49,22400.0,15.5,15.51,15.49,15.49,22400.0
2014-02-06 12:10:00,15.5,15.51,15.49,15.51,30000.0,15.5,15.51,15.49,15.51,30000.0
2014-02-06 12:20:00,15.5,15.51,15.49,15.5,25600.0,15.5,15.51,15.49,15.5,25600.0
2014-02-06 12:30:00,15.49,15.51,15.49,15.5,44000.0,15.49,15.51,15.49,15.5,44000.0
2014-02-06 12:40:00,15.49,15.5,15.48,15.49,29200.0,15.49,15.5,15.48,15.49,29200.0
2014-02-06 12:50:00,15.49,15.49,15.48,15.48,24400.0,15.49,15.49,15.48,15.48,24400.0
2014-02-06 13:00:00,15.47,15.49,15.47,15.48,29200.0,15.47,15.49,15.47,15.48,29200.0
2014-02-06 13:10:00,15.48,15.48,15.46,15.47,47600.0,15.48,15.48,15.46,15.47,47600.0
2014-02-06 13:20:00,15.47,15.47,15.41,15.41,57600.0,15.47,15.47,15.41,15.41,57600.0
2014-02-06 13:30:00,15.42,15.45,15.4,15.41,30800.0,15.42,15.45,15.4,15.41,30800.0
2014-02-06 13:40:00,15.41,15.41,15.36,15.36,34800.0,15.41,15.41,15.36,15.36,34800.0
2014-02-06 13:50:00,15.37,15.38,15.35,15.35,30400.0,15.37,15.38,15.35,15.35,30400.0
2014-02-06 14:00:00,15.35,15.36,15.34,15.34,48000.0,15.35,15.36,15.34,15.34,48000.0
2014-02-06 14:10:00,15.34,15.42,15.34,15.42,36400.0,15.34,15.42,15.34,15.42,36400.0
2014-02-06 14:20:00,15.41,15.43,15.4,15.4,37600.0,15.41,15.43,15.4,15.4,37600.0
2014-02-06 14:30:00,15.41,15.43,15.38,15.4,17600.0,15.41,15.43,15.38,15.4,17600.0
2014-02-06 14:40:00,15.4,15.43,15.38,15.39,23600.0,15.4,15.43,15.38,15.39,23600.0
2014-02-06 14:50:00,15.4,15.43,15.39,15.41,26400.0,15.4,15.43,15.39,15.41,26400.0
2014-02-06 15:00:00,15.41,15.42,15.39,15.4,29600.0,15.41,15.42,15.39,15.4,29600.0
2014-02-06 15:10:00,15.4,15.4,15.36,15.37,42000.0,15.4,15.4,15.36,15.37,42000.0
2014-02-06 15:20:00,15.36,15.37,15.34,15.37,52400.0,15.36,15.37,15.34,15.37,52400.0
2014-02-06 15:30:00,15.37,15.4,15.36,15.4,130000.0,15.37,15.4,15.36,15.4,130000.0
2014-02-06 15:40:00,15.4,15.41,15.37,15.38,90800.0,15.4,15.41,15.37,15.38,90800.0
2014-02-06 15:50:00,15.38,15.4,15.38,15.38,131200.0,15.38,15.4,15.38,15.38,131200.0
2014-02-07 09:30:00,15.35,15.36,15.3,15.36,34800.0,15.35,15.36,15.3,15.36,34800.0
2014-02-07 09:40:00,15.36,15.41,15.3,15.33,20800.0,15.36,15.41,15.3,15.33,20800.0
2014-02-07 09:50:00,15.3,15.34,15.25,15.33,16400.0,15.3,15.34,15.25,15.33,16400.0
2014-02-07 10:00:00,15.31,15.38,15.31,15.36,21600.0,15.31,15.38,15.31,15.36,21600.0
2014-02-07 10:10:00,15.34,15.37,15.29,15.34,90400.0,15.34,15.37,15.29,15.34,90400.0
2014-02-07 10:20:00,15.34,15.37,15.31,15.34,102400.0,15.34,15.37,15.31,15.34,102400.0
2014-02-07 10:30:00,15.35,15.43,15.34,15.43,55600.0,15.35,15.43,15.34,15.43,55600.0
2014-02-07 10:40:00,15.43,15.43,15.38,15.4,27600.0,15.43,15.43,15.38,15.4,27600.0
2014-02-07 10:50:00,15.4,15.42,15.38,15.41,18000.0,15.4,15.42,15.38,15.41,18000.0
2014-02-07 11:00:00,15.4,15.42,15.39,15.39,22800.0,15.4,15.42,15.39,15.39,22800.0
2014-02-07 11:10:00,15.38,15.4,15.35,15.37,27600.0,15.38,15.4,15.35,15.37,27600.0
2014-02-07 11:20:00,15.38,15.39,15.36,15.38,31200.0,15.38,15.39,15.36,15.38,31200.0
2014-02-07 11:30:00,15.38,15.44,15.38,15.43,12400.0,15.38,15.44,15.38,15.43,12400.0
2014-02-07 11:40:00,15.44,15.44,15.42,15.44,10400.0,15.44,15.44,15.42,15.44,10400.0
2014-02-07 11:50:00,15.45,15.46,15.42,15.43,19600.0,15.45,15.46,15.42,15.43,19600.0
2014-02-07 12:00:00,15.43,15.43,15.41,15.41,7600.0,15.43,15.43,15.41,15.41,7600.0
2014-02-07 12:10:00,15.41,15.42,15.4,15.4,8800.0,15.41,15.42,15.4,15.4,8800.0
2014-02-07 12:20:00,15.42,15.42,15.4,15.4,10800.0,15.42,15.42,15.4,15.4,10800.0
2014-02-07 12:30:00,15.4,15.41,15.38,15.38,11200.0,15.4,15.41,15.38,15.38,11200.0
2014-02-07 12:40:00,15.37,15.38,15.35,15.35,14000.0,15.37,15.38,15.35,15.35,14000.0
2014-02-07 12:50:00,15.35,15.37,15.33,15.33,33600.0,15.35,15.37,15.33,15.33,33600.0
2014-02-07 13:00:00,15.33,15.33,15.3,15.31,25200.0,15.33,15.33,15.3,15.31,25200.0
2014-02-07 13:10:00,15.31,15.33,15.3,15.3,23200.0,15.31,15.33,15.3,15.3,23200.0
2014-02-07 13:20:00,15.31,15.32,15.3,15.3,21200.0,15.31,15.32,15.3,15.3,21200.0
2014-02-07 13:30:00,15.3,15.33,15.3,15.32,18400.0,15.3,15.33,15.3,15.32,18400.0
2014-02-07 13:40:00,15.33,15.37,15.33,15.35,29200.0,15.33,15.37,15.33,15.35,29200.0
2014-02-07 13:50:00,15.35,15.37,15.34,15.37,27600.0,15.35,15.37,15.34,15.37,27600.0
2014-02-07 14:00:00,15.37,15.37,15.34,15.34,28400.0,15.37,15.37,15.34,15.34,28400.0
2014-02-07 14:10:00,15.34,15.36,15.32,15.32,36400.0,15.34,15.36,15.32,15.32,36400.0
2014-02-07 14:20:00,15.34,15.34,15.33,15.34,16000.0,15.34,15.34,15.33,15.34,16000.0
2014-02-07 14:30:00,15.34,15.35,15.32,15.34,27600.0,15.34,15.35,15.32,15.34,27600.0
2014-02-07 14:40:00,15.34,15.36,15.34,15.35,32400.0,15.34,15.36,15.34,15.35,32400.0
2014-02-07 14:50:00,15.35,15.36,15.34,15.35,50000.0,15.35,15.36,15.34,15.35,50000.0
2014-02-07 15:00:00,15.37,15.37,15.35,15.35,21600.0,15.37,15.37,15.35,15.35,21600.0
2014-02-07 15:10:00,15.35,15.37,15.35,15.36,44000.0,15.35,15.37,15.35,15.36,44000.0
2014-02-07 15:20:00,15.36,15.37,15.34,15.35,40800.0,15.36,15.37,15.34,15.35,40800.0
2014-02-07 15:30:00,15.36,15.37,15.35,15.36,41600.0,15.36,15.37,15.35,15.36,41600.0
2014-02-07 15:40:00,15.36,15.37,15.35,15.35,59600.0,15.36,15.37,15.35,15.35,59600.0
2014-02-07 15:50:00,15.35,15.35,15.33,15.35,130400.0,15.35,15.35,15.33,15.35,130400.0
2014-02-10 09:30:00,15.3,15.36,15.09,15.24,49600.0,15.3,15.36,15.09,15.24,49600.0
2014-02-10 09:40:00,15.22,15.22,15.12,15.12,24800.0,15.22,15.22,15.12,15.12,24800.0
2014-02-10 09:50:00,15.15,15.2,15.13,15.17,22000.0,15.15,15.2,15.13,15.17,22000.0
2014-02-10 10:00:00,15.17,15.18,15.1,15.15,53600.0,15.17,15.18,15.1,15.15,53600.0
2014-02-10 10:10:00,15.15,15.21,15.15,15.21,22000.0,15.15,15.21,15.15,15.21,22000.0
2014-02-10 10:20:00,15.21,15.22,15.15,15.15,57200.0,15.21,15.22,15.15,15.15,57200.0
2014-02-10 10:30:00,15.16,15.18,15.13,15.16,33600.0,15.16,15.18,15.13,15.16,33600.0
2014-02-10 10:40:00,15.17,15.17,15.12,15.12,31200.0,15.17,15.17,15.12,15.12,31200.0
2014-02-10 10:50:00,15.11,15.12,15.09,15.11,9200.0,15.11,15.12,15.09,15.11,9200.0
2014-02-10 11:00:00,15.09,15.12,15.07,15.12,26000.0,15.09,15.12,15.07,15.12,26000.0
2014-02-10 11:10:00,15.13,15.15,15.12,15.15,22800.0,15.13,15.15,15.12,15.15,22800.0
2014-02-10 11:20:00,15.16,15.22,15.15,15.18,33600.0,15.16,15.22,15.15,15.18,33600.0
2014-02-10 11:30:00,15.18,15.22,15.18,15.21,68400.0,15.18,15.22,15.18,15.21,68400.0
2014-02-10 11:40:00,15.23,15.25,15.22,15.25,11200.0,15.23,15.25,15.22,15.25,11200.0
2014-02-10 11:50:00,15.25,15.25,15.23,15.23,14000.0,15.25,15.25,15.23,15.23,14000.0
2014-02-10 12:00:00,15.21,15.25,15.21,15.24,28800.0,15.21,15.25,15.21,15.24,28800.0
2014-02-10 12:10:00,15.24,15.26,15.22,15.22,32800.0,15.24,15.26,15.22,15.22,32800.0
2014-02-10 12:20:00,15.22,15.22,15.2,15.2,28800.0,15.22,15.22,15.2,15.2,28800.0
2014-02-10 12:30:00,15.21,15.22,15.17,15.17,40400.0,15.21,15.22,15.17,15.17,40400.0
2014-02-10 12:40:00,15.18,15.19,15.17,15.18,29600.0,15.18,15.19,15.17,15.18,29600.0
2014-02-10 12:50:00,15.18,15.19,15.17,15.18,17600.0,15.18,15.19,15.17,15.18,17600.0
2014-02-10 13:00:00,15.18,15.2,15.18,15.19,16000.0,15.18,15.2,15.18,15.19,16000.0
2014-02-10 13:10:00,15.19,15.19,15.18,15.18,26000.0,15.19,15.19,15.18,15.18,26000.0
2014-02-10 13:20:00,15.18,15.2,15.18,15.19,22000.0,15.18,15.2,15.18,15.19,22000.0
2014-02-10 13:30:00,15.19,15.22,15.19,15.22,23600.0,15.19,15.22,15.19,15.22,23600.0
2014-02-10 13:40:00,15.21,15.21,15.2,15.21,31600.0,15.21,15.21,15.2,15.21,31600.0
2014-02-10 13:50:00,15.21,15.22,15.2,15.2,16400.0,15.21,15.22,15.2,15.2,16400.0
2014-02-10 14:00:00,15.21,15.22,15.2,15.22,40000.0,15.21,15.22,15.2,15.22,40000.0
2014-02-10 14:10:00,15.22,15.25,15.21,15.24,138400.0,15.22,15.25,15.21,15.24,138400.0
2014-02-10 14:20:00,15.23,15.24,15.22,15.24,24800.0,15.23,15.24,15.22,15.24,24800.0
2014-02-10 14:30:00,15.24,15.27,15.24,15.26,24800.0,15.24,15.27,15.24,15.26,24800.0
2014-02-10 14:40:00,15.27,15.29,15.26,15.29,17200.0,15.27,15.29,15.26,15.29,17200.0
2014-02-10 14:50:00,15.28,15.31,15.28,15.31,18400.0,15.28,15.31,15.28,15.31,18400.0
2014-02-10 15:00:00,15.31,15.32,15.3,15.32,23600.0,15.31,15.32,15.3,15.32,23600.0
2014-02-10 15:10:00,15.32,15.33,15.31,15.32,35200.0,15.32,15.33,15.31,15.32,35200.0
2014-02-10 15:20:00,15.32,15.33,15.31,15.32,90800.0,15.32,15.33,15.31,15.32,90800.0
2014-02-10 15:30:00,15.32,15.37,15.31,15.36,59200.0,15.32,15.37,15.31,15.36,59200.0
2014-02-10 15:40:00,15.37,15.38,15.35,15.35,50000.0,15.37,15.38,15.35,15.35,50000.0
2014-02-10 15:50:00,15.35,15.37,15.35,15.37,94400.0,15.35,15.37,15.35,15.37,94400.0
2014-02-11 09:30:00,15.35,15.42,15.28,15.38,20400.0,15.35,15.42,15.28,15.38,20400.0
2014-02-11 09:40:00,15.38,15.38,15.27,15.32,120400.0,15.38,15.38,15.27,15.32,120400.0
2014-02-11 09:50:00,15.3,15.33,15.26,15.26,79200.0,15.3,15.33,15.26,15.26,79200.0
2014-02-11 10:00:00,15.23,15.28,15.23,15.28,33600.0,15.23,15.28,15.23,15.28,33600.0
2014-02-11 10:10:00,15.29,15.32,15.23,15.31,81600.0,15.29,15.32,15.23,15.31,81600.0
2014-02-11 10:20:00,15.31,15.32,15.28,15.31,91600.0,15.31,15.32,15.28,15.31,91600.0
2014-02-11 10:30:00,15.32,15.32,15.28,15.32,59200.0,15.32,15.32,15.28,15.32,59200.0
2014-02-11 10:40:00,15.32,15.32,15.28,15.3,33600.0,15.32,15.32,15.28,15.3,33600.0
2014-02-11 10:50:00,15.3,15.32,15.29,15.31,52400.0,15.3,15.32,15.29,15.31,52400.0
2014-02-11 11:00:00,15.31,15.32,15.28,15.29,75600.0,15.31,15.32,15.28,15.29,75600.0
2014-02-11 11:10:00,15.3,15.31,15.28,15.31,35600.0,15.3,15.31,15.28,15.31,35600.0
2014-02-11 11:20:00,15.31,15.32,15.3,15.32,58000.0,15.31,15.32,15.3,15.32,58000.0
2014-02-11 11:30:00,15.32,15.32,15.3,15.31,64000.0,15.32,15.32,15.3,15.31,64000.0
2014-02-11 11:40:00,15.32,15.38,15.32,15.36,62400.0,15.32,15.38,15.32,15.36,62400.0
2014-02-11 11:50:00,15.37,15.38,15.36,15.36,10800.0,15.37,15.38,15.36,15.36,10800.0
2014-02-11 12:00:00,15.36,15.37,15.35,15.36,16400.0,15.36,15.37,15.35,15.36,16400.0
2014-02-11 12:10:00,15.35,15.35,15.34,15.35,7200.0,15.35,15.35,15.34,15.35,7200.0
2014-02-11 12:20:00,15.36,15.38,15.35,15.37,28800.0,15.36,15.38,15.35,15.37,28800.0
2014-02-11 12:30:00,15.36,15.37,15.35,15.37,10800.0,15.36,15.37,15.35,15.37,10800.0
2014-02-11 12:40:00,15.37,15.38,15.36,15.38,15200.0,15.37,15.38,15.36,15.38,15200.0
2014-02-11 12:50:00,15.38,15.38,15.37,15.38,16000.0,15.38,15.38,15.37,15.38,16000.0
2014-02-11 13:00:00,15.39,15.4,15.39,15.39,24000.0,15.39,15.4,15.39,15.39,24000.0
2014-02-11 13:10:00,15.4,15.41,15.38,15.39,19600.0,15.4,15.41,15.38,15.39,19600.0
2014-02-11 13:20:00,15.39,15.4,15.37,15.38,14000.0,15.39,15.4,15.37,15.38,14000.0
2014-02-11 13:30:00,15.39,15.39,15.37,15.37,15600.0,15.39,15.39,15.37,15.37,15600.0
2014-02-11 13:40:00,15.37,15.38,15.36,15.38,2800.0,15.37,15.38,15.36,15.38,2800.0
2014-02-11 13:50:00,15.36,15.36,15.32,15.32,22000.0,15.36,15.36,15.32,15.32,22000.0
2014-02-11 14:00:00,15.33,15.34,15.31,15.31,16800.0,15.33,15.34,15.31,15.31,16800.0
2014-02-11 14:10:00,15.31,15.31,15.29,15.3,39600.0,15.31,15.31,15.29,15.3,39600.0
2014-02-11 14:20:00,15.29,15.31,15.29,15.31,34800.0,15.29,15.31,15.29,15.31,34800.0
2014-02-11 14:30:00,15.3,15.31,15.29,15.31,30000.0,15.3,15.31,15.29,15.31,30000.0
2014-02-11 14:40:00,15.3,15.31,15.29,15.29,28800.0,15.3,15.31,15.29,15.29,28800.0
2014-02-11 14:50:00,15.29,15.32,15.28,15.32,40000.0,15.29,15.32,15.28,15.32,40000.0
2014-02-11 15:00:00,15.31,15.31,15.3,15.3,81200.0,15.31,15.31,15.3,15.3,81200.0
2014-02-11 15:10:00,15.3,15.31,15.29,15.3,49200.0,15.3,15.31,15.29,15.3,49200.0
2014-02-11 15:20:00,15.3,15.31,15.29,15.3,53200.0,15.3,15.31,15.29,15.3,53200.0
2014-02-11 15:30:00,15.3,15.31,15.3,15.3,56400.0,15.3,15.31,15.3,15.3,56400.0
2014-02-11 15:40:00,15.3,15.31,15.29,15.29,63200.0,15.3,15.31,15.29,15.29,63200.0
2014-02-11 15:50:00,15.3,15.3,15.27,15.28,83600.0,15.3,15.3,15.27,15.28,83600.0
2014-02-12 09:30:00,15.25,15.3,15.18,15.27,48800.0,15.25,15.3,15.18,15.27,48800.0
2014-02-12 09:40:00,15.29,15.35,15.24,15.27,23600.0,15.29,15.35,15.24,15.27,23600.0
2014-02-12 09:50:00,15.29,15.31,15.25,15.27,54800.0,15.29,15.31,15.25,15.27,54800.0
2014-02-12 10:00:00,15.28,15.28,15.21,15.21,29600.0,15.28,15.28,15.21,15.21,29600.0
2014-02-12 10:10:00,15.21,15.24,15.16,15.16,84800.0,15.21,15.24,15.16,15.16,84800.0
2014-02-12 10:20:00,15.18,15.18,15.13,15.14,50800.0,15.18,15.18,15.13,15.14,50800.0
2014-02-12 10:30:00,15.16,15.16,15.09,15.11,28400.0,15.16,15.16,15.09,15.11,28400.0
2014-02-12 10:40:00,15.1,15.1,15.01,15.01,95600.0,15.1,15.1,15.01,15.01,95600.0
2014-02-12 10:50:00,15.02,15.06,15.01,15.06,46800.0,15.02,15.06,15.01,15.06,46800.0
2014-02-12 11:00:00,15.06,15.1,15.06,15.09,11600.0,15.06,15.1,15.06,15.09,11600.0
2014-02-12 11:10:00,15.11,15.12,15.1,15.12,23200.0,15.11,15.12,15.1,15.12,23200.0
2014-02-12 11:20:00,15.11,15.11,15.06,15.07,18800.0,15.11,15.11,15.06,15.07,18800.0
2014-02-12 11:30:00,15.07,15.1,15.05,15.06,91600.0,15.07,15.1,15.05,15.06,91600.0
2014-02-12 11:40:00,15.06,15.06,15.02,15.04,113200.0,15.06,15.06,15.02,15.04,113200.0
2014-02-12 11:50:00,15.03,15.06,15.03,15.04,19200.0,15.03,15.06,15.03,15.04,19200.0
2014-02-12 12:00:00,15.04,15.04,14.99,15.0,18800.0,15.04,15.04,14.99,15.0,18800.0
2014-02-12 12:10:00,14.99,14.99,14.95,14.95,16000.0,14.99,14.99,14.95,14.95,16000.0
2014-02-12 12:20:00,14.93,14.93,14.86,14.87,76000.0,14.93,14.93,14.86,14.87,76000.0
2014-02-12 12:30:00,14.88,14.91,14.88,14.9,34800.0,14.88,14.91,14.88,14.9,34800.0
2014-02-12 12:40:00,14.89,14.91,14.87,14.88,26400.0,14.89,14.91,14.87,14.88,26400.0
2014-02-12 12:50:00,14.87,14.89,14.83,14.84,57200.0,14.87,14.89,14.83,14.84,57200.0
2014-02-12 13:00:00,14.84,14.84,14.8,14.81,58400.0,14.84,14.84,14.8,14.81,58400.0
2014-02-12 13:10:00,14.81,14.82,14.8,14.81,64800.0,14.81,14.82,14.8,14.81,64800.0
2014-02-12 13:20:00,14.81,14.82,14.8,14.81,47200.0,14.81,14.82,14.8,14.81,47200.0
2014-02-12 13:30:00,14.81,14.82,14.8,14.81,105600.0,14.81,14.82,14.8,14.81,105600.0
2014-02-12 13:40:00,14.81,14.82,14.74,14.75,74800.0,14.81,14.82,14.74,14.75,74800.0
2014-02-12 13:50:00,14.74,14.75,14.72,14.72,76400.0,14.74,14.75,14.72,14.72,76400.0
2014-02-12 14:00:00,14.72,14.72,14.62,14.64,203600.0,14.72,14.72,14.62,14.64,203600.0
2014-02-12 14:10:00,14.65,14.74,14.62,14.68,212400.0,14.65,14.74,14.62,14.68,212400.0
2014-02-12 14:20:00,14.69,14.72,14.65,14.66,51600.0,14.69,14.72,14.65,14.66,51600.0
2014-02-12 14:30:00,14.66,14.69,14.63,14.63,64000.0,14.66,14.69,14.63,14.63,64000.0
2014-02-12 14:40:00,14.63,14.63,14.56,14.57,135200.0,14.63,14.63,14.56,14.57,135200.0
2014-02-12 14:50:00,14.57,14.62,14.57,14.59,170800.0,14.57,14.62,14.57,14.59,170800.0
2014-02-12 15:00:00,14.58,14.59,14.5,14.5,103600.0,14.58,14.59,14.5,14.5,103600.0
2014-02-12 15:10:00,14.5,14.56,14.5,14.54,174400.0,14.5,14.56,14.5,14.54,174400.0
2014-02-12 15:20:00,14.54,14.57,14.52,14.55,108000.0,14.54,14.57,14.52,14.55,108000.0
2014-02-12 15:30:00,14.55,14.55,14.53,14.54,87600.0,14.55,14.55,14.53,14.54,87600.0
2014-02-12 15:40:00,14.54,14.55,14.52,14.52,165200.0,14.54,14.55,14.52,14.52,165200.0
2014-02-12 15:50:00,14.52,14.56,14.51,14.55,224800.0,14.52,14.56,14.51,14.55,224800.0
2014-02-13 09:30:00,14.53,14.68,14.53,14.63,49200.0,14.53,14.68,14.53,14.63,49200.0
2014-02-13 09:40:00,14.69,14.78,14.69,14.71,26400.0,14.69,14.78,14.69,14.71,26400.0
2014-02-13 09:50:00,14.71,14.76,14.71,14.75,21200.0,14.71,14.76,14.71,14.75,21200.0
2014-02-13 10:00:00,14.75,14.76,14.7,14.71,32000.0,14.75,14.76,14.7,14.71,32000.0
2014-02-13 10:10:00,14.71,14.72,14.66,14.66,42000.0,14.71,14.72,14.66,14.66,42000.0
2014-02-13 10:20:00,14.67,14.67,14.61,14.63,24400.0,14.67,14.67,14.61,14.63,24400.0
2014-02-13 10:30:00,14.63,14.65,14.62,14.65,31200.0,14.63,14.65,14.62,14.65,31200.0
2014-02-13 10:40:00,14.67,14.69,14.65,14.67,21600.0,14.67,14.69,14.65,14.67,21600.0
2014-02-13 10:50:00,14.68,14.76,14.67,14.76,122800.0,14.68,14.76,14.67,14.76,122800.0
2014-02-13 11:00:00,14.75,14.79,14.75,14.78,121600.0,14.75,14.79,14.75,14.78,121600.0
2014-02-13 11:10:00,14.78,14.82,14.78,14.81,39200.0,14.78,14.82,14.78,14.81,39200.0
2014-02-13 11:20:00,14.81,14.83,14.8,14.81,39200.0,14.81,14.83,14.8,14.81,39200.0
2014-02-13 11:30:00,14.82,14.84,14.82,14.82,49600.0,14.82,14.84,14.82,14.82,49600.0
2014-02-13 11:40:00,14.82,14.83,14.81,14.81,34000.0,14.82,14.83,14.81,14.81,34000.0
2014-02-13 11:50:00,14.81,14.81,14.76,14.76,25200.0,14.81,14.81,14.76,14.76,25200.0
2014-02-13 12:00:00,14.76,14.76,14.73,14.73,42000.0,14.76,14.76,14.73,14.73,42000.0
2014-02-13 12:10:00,14.73,14.75,14.71,14.73,62000.0,14.73,14.75,14.71,14.73,62000.0
2014-02-13 12:20:00,14.73,14.74,14.7,14.71,27600.0,14.73,14.74,14.7,14.71,27600.0
2014-02-13 12:30:00,14.71,14.72,14.68,14.69,38000.0,14.71,14.72,14.68,14.69,38000.0
2014-02-13 12:40:00,14.69,14.71,14.69,14.69,68000.0,14.69,14.71,14.69,14.69,68000.0
2014-02-13 12:50:00,14.7,14.72,14.7,14.7,34400.0,14.7,14.72,14.7,14.7,34400.0
2014-02-13 13:00:00,14.7,14.72,14.68,14.72,22400.0,14.7,14.72,14.68,14.72,22400.0
2014-02-13 13:10:00,14.72,14.74,14.72,14.74,23600.0,14.72,14.74,14.72,14.74,23600.0
2014-02-13 13:20:00,14.74,14.76,14.74,14.76,34400.0,14.74,14.76,14.74,14.76,34400.0
2014-02-13 13:30:00,14.76,14.77,14.75,14.76,46000.0,14.76,14.77,14.75,14.76,46000.0
2014-02-13 13:40:00,14.76,14.77,14.76,14.76,70000.0,14.76,14.77,14.76,14.76,70000.0
2014-02-13 13:50:00,14.77,14.78,14.76,14.78,58400.0,14.77,14.78,14.76,14.78,58400.0
2014-02-13 14:00:00,14.79,14.81,14.79,14.81,64000.0,14.79,14.81,14.79,14.81,64000.0
2014-02-13 14:10:00,14.81,14.82,14.81,14.81,181600.0,14.81,14.82,14.81,14.81,181600.0
2014-02-13 14:20:00,14.82,14.84,14.81,14.83,153600.0,14.82,14.84,14.81,14.83,153600.0
2014-02-13 14:30:00,14.83,14.85,14.83,14.85,47200.0,14.83,14.85,14.83,14.85,47200.0
2014-02-13 14:40:00,14.86,14.87,14.84,14.85,30800.0,14.86,14.87,14.84,14.85,30800.0
2014-02-13 14:50:00,14.85,14.85,14.82,14.83,53600.0,14.85,14.85,14.82,14.83,53600.0
2014-02-13 15:00:00,14.83,14.84,14.79,14.8,166400.0,14.83,14.84,14.79,14.8,166400.0
2014-02-13 15:10:00,14.79,14.8,14.78,14.78,77200.0,14.79,14.8,14.78,14.78,77200.0
2014-02-13 15:20:00,14.78,14.81,14.78,14.81,83200.0,14.78,14.81,14.78,14.81,83200.0
2014-02-13 15:30:00,14.81,14.83,14.8,14.8,76400.0,14.81,14.83,14.8,14.8,76400.0
2014-02-13 15:40:00,14.8,14.84,14.79,14.84,117600.0,14.8,14.84,14.79,14.84,117600.0
2014-02-13 15:50:00,14.84,14.87,14.84,14.86,129600.0,14.84,14.87,14.84,14.86,129600.0
2014-02-14 09:30:00,14.88,15.06,14.83,15.01,62000.0,14.88,15.06,14.83,15.01,62000.0
2014-02-14 09:40:00,14.99,15.05,14.95,15.03,14800.0,14.99,15.05,14.95,15.03,14800.0
2014-02-14 09:50:00,14.9,15.05,14.87,15.04,94400.0,14.9,15.05,14.87,15.04,94400.0
2014-02-14 10:00:00,15.05,15.05,14.99,15.04,26400.0,15.05,15.05,14.99,15.04,26400.0
2014-02-14 10:10:00,15.04,15.07,15.04,15.04,58800.0,15.04,15.07,15.04,15.04,58800.0
2014-02-14 10:20:00,15.03,15.04,15.01,15.02,28800.0,15.03,15.04,15.01,15.02,28800.0
2014-02-14 10:30:00,15.02,15.06,15.02,15.06,52000.0,15.02,15.06,15.02,15.06,52000.0
2014-02-14 10:40:00,15.06,15.12,15.06,15.1,38400.0,15.06,15.12,15.06,15.1,38400.0
2014-02-14 10:50:00,15.1,15.14,15.1,15.13,19600.0,15.1,15.14,15.1,15.13,19600.0
2014-02-14 11:00:00,15.12,15.17,15.12,15.15,17200.0,15.12,15.17,15.12,15.15,17200.0
2014-02-14 11:10:00,15.15,15.17,15.15,15.17,18000.0,15.15,15.17,15.15,15.17,18000.0
2014-02-14 11:20:00,15.17,15.18,15.15,15.17,30000.0,15.17,15.18,15.15,15.17,30000.0
2014-02-14 11:30:00,15.17,15.19,15.16,15.19,16400.0,15.17,15.19,15.16,15.19,16400.0
2014-02-14 11:40:00,15.19,15.19,15.17,15.17,12400.0,15.19,15.19,15.17,15.17,12400.0
2014-02-14 11:50:00,15.18,15.19,15.16,15.19,13600.0,15.18,15.19,15.16,15.19,13600.0
2014-02-14 12:00:00,15.19,15.28,15.19,15.27,28000.0,15.19,15.28,15.19,15.27,28000.0
2014-02-14 12:10:00,15.27,15.29,15.27,15.27,24400.0,15.27,15.29,15.27,15.27,24400.0
2014-02-14 12:20:00,15.26,15.27,15.24,15.24,35600.0,15.26,15.27,15.24,15.24,35600.0
2014-02-14 12:30:00,15.22,15.27,15.22,15.26,47200.0,15.22,15.27,15.22,15.26,47200.0
2014-02-14 12:40:00,15.26,15.26,15.23,15.24,132800.0,15.26,15.26,15.23,15.24,132800.0
2014-02-14 12:50:00,15.24,15.24,15.21,15.22,22800.0,15.24,15.24,15.21,15.22,22800.0
2014-02-14 13:00:00,15.21,15.22,15.18,15.2,30800.0,15.21,15.22,15.18,15.2,30800.0
2014-02-14 13:10:00,15.2,15.22,15.19,15.21,30000.0,15.2,15.22,15.19,15.21,30000.0
2014-02-14 13:20:00,15.21,15.24,15.21,15.22,30800.0,15.21,15.24,15.21,15.22,30800.0
2014-02-14 13:30:00,15.22,15.23,15.22,15.23,19600.0,15.22,15.23,15.22,15.23,19600.0
2014-02-14 13:40:00,15.23,15.24,15.22,15.23,30400.0,15.23,15.24,15.22,15.23,30400.0
2014-02-14 13:50:00,15.23,15.24,15.22,15.22,114800.0,15.23,15.24,15.22,15.22,114800.0
2014-02-14 14:00:00,15.21,15.22,15.21,15.22,15600.0,15.21,15.22,15.21,15.22,15600.0
2014-02-14 14:10:00,15.21,15.22,15.19,15.2,30800.0,15.21,15.22,15.19,15.2,30800.0
2014-02-14 14:20:00,15.2,15.2,15.16,15.18,26400.0,15.2,15.2,15.16,15.18,26400.0
2014-02-14 14:30:00,15.19,15.2,15.18,15.19,19600.0,15.19,15.2,15.18,15.19,19600.0
2014-02-14 14:40:00,15.19,15.21,15.18,15.18,25600.0,15.19,15.21,15.18,15.18,25600.0
2014-02-14 14:50:00,15.18,15.21,15.18,15.21,17600.0,15.18,15.21,15.18,15.21,17600.0
2014-02-14 15:00:00,15.2,15.23,15.2,15.23,25200.0,15.2,15.23,15.2,15.23,25200.0
2014-02-14 15:10:00,15.23,15.23,15.22,15.22,38400.0,15.23,15.23,15.22,15.22,38400.0
2014-02-14 15:20:00,15.22,15.23,15.21,15.22,23600.0,15.22,15.23,15.21,15.22,23600.0
2014-02-14 15:30:00,15.23,15.25,15.23,15.24,32800.0,15.23,15.25,15.23,15.24,32800.0
2014-02-14 15:40:00,15.24,15.24,15.2,15.21,58800.0,15.24,15.24,15.2,15.21,58800.0
2014-02-14 15:50:00,15.21,15.23,15.2,15.23,188400.0,15.21,15.23,15.2,15.23,188400.0
2014-02-18 09:30:00,15.24,15.44,15.24,15.44,22000.0,15.24,15.44,15.24,15.44,22000.0
2014-02-18 09:40:00,15.37,15.38,15.35,15.35,9200.0,15.37,15.38,15.35,15.35,9200.0
2014-02-18 09:50:00,15.37,15.37,15.27,15.33,22800.0,15.37,15.37,15.27,15.33,22800.0
2014-02-18 10:00:00,15.33,15.33,15.28,15.3,19600.0,15.33,15.33,15.28,15.3,19600.0
2014-02-18 10:10:00,15.3,15.3,15.28,15.28,5200.0,15.3,15.3,15.28,15.28,5200.0
2014-02-18 10:20:00,15.27,15.29,15.26,15.28,16400.0,15.27,15.29,15.26,15.28,16400.0
2014-02-18 10:30:00,15.28,15.29,15.27,15.29,10000.0,15.28,15.29,15.27,15.29,10000.0
2014-02-18 10:40:00,15.3,15.31,15.28,15.29,14400.0,15.3,15.31,15.28,15.29,14400.0
2014-02-18 10:50:00,15.29,15.29,15.27,15.29,15200.0,15.29,15.29,15.27,15.29,15200.0
2014-02-18 11:00:00,15.31,15.31,15.27,15.27,9200.0,15.31,15.31,15.27,15.27,9200.0
2014-02-18 11:10:00,15.27,15.35,15.27,15.35,56800.0,15.27,15.35,15.27,15.35,56800.0
2014-02-18 11:20:00,15.35,15.35,15.32,15.34,10000.0,15.35,15.35,15.32,15.34,10000.0
2014-02-18 11:30:00,15.34,15.38,15.34,15.38,17200.0,15.34,15.38,15.34,15.38,17200.0
2014-02-18 11:40:00,15.37,15.45,15.37,15.43,44000.0,15.37,15.45,15.37,15.43,44000.0
2014-02-18 11:50:00,15.4,15.47,15.4,15.45,67600.0,15.4,15.47,15.4,15.45,67600.0
2014-02-18 12:00:00,15.46,15.49,15.42,15.44,50800.0,15.46,15.49,15.42,15.44,50800.0
2014-02-18 12:10:00,15.43,15.43,15.41,15.42,21600.0,15.43,15.43,15.41,15.42,21600.0
2014-02-18 12:20:00,15.42,15.44,15.42,15.44,7600.0,15.42,15.44,15.42,15.44,7600.0
2014-02-18 12:30:00,15.44,15.44,15.4,15.41,32400.0,15.44,15.44,15.4,15.41,32400.0
2014-02-18 12:40:00,15.42,15.43,15.41,15.42,56000.0,15.42,15.43,15.41,15.42,56000.0
2014-02-18 12:50:00,15.41,15.43,15.41,15.43,5200.0,15.41,15.43,15.41,15.43,5200.0
2014-02-18 13:00:00,15.43,15.43,15.42,15.43,13600.0,15.43,15.43,15.42,15.43,13600.0
2014-02-18 13:10:00,15.43,15.49,15.43,15.49,22800.0,15.43,15.49,15.43,15.49,22800.0
2014-02-18 13:20:00,15.48,15.49,15.46,15.46,12400.0,15.48,15.49,15.46,15.46,12400.0
2014-02-18 13:30:00,15.46,15.47,15.45,15.46,22400.0,15.46,15.47,15.45,15.46,22400.0
2014-02-18 13:40:00,15.46,15.47,15.45,15.45,14400.0,15.46,15.47,15.45,15.45,14400.0
2014-02-18 13:50:00,15.45,15.47,15.43,15.47,21600.0,15.45,15.47,15.43,15.47,21600.0
2014-02-18 14:00:00,15.46,15.47,15.44,15.44,13200.0,15.46,15.47,15.44,15.44,13200.0
2014-02-18 14:10:00,15.45,15.47,15.45,15.47,8400.0,15.45,15.47,15.45,15.47,8400.0
2014-02-18 14:20:00,15.47,15.48,15.47,15.47,17600.0,15.47,15.48,15.47,15.47,17600.0
2014-02-18 14:30:00,15.46,15.48,15.46,15.47,16400.0,15.46,15.48,15.46,15.47,16400.0
2014-02-18 14:40:00,15.47,15.47,15.46,15.47,12800.0,15.47,15.47,15.46,15.47,12800.0
2014-02-18 14:50:00,15.47,15.47,15.46,15.46,15600.0,15.47,15.47,15.46,15.46,15600.0
2014-02-18 15:00:00,15.47,15.47,15.44,15.45,42400.0,15.47,15.47,15.44,15.45,42400.0
2014-02-18 15:10:00,15.45,15.47,15.43,15.44,58000.0,15.45,15.47,15.43,15.44,58000.0
2014-02-18 15:20:00,15.44,15.46,15.44,15.44,20400.0,15.44,15.46,15.44,15.44,20400.0
2014-02-18 15:30:00,15.43,15.44,15.42,15.42,39600.0,15.43,15.44,15.42,15.42,39600.0
2014-02-18 15:40:00,15.43,15.43,15.41,15.42,46400.0,15.43,15.43,15.41,15.42,46400.0
2014-02-18 15:50:00,15.42,15.43,15.4,15.4,102000.0,15.42,15.43,15.4,15.4,102000.0
2014-02-19 09:30:00,15.34,15.34,15.22,15.3,16000.0,15.34,15.34,15.22,15.3,16000.0
2014-02-19 09:40:00,15.3,15.34,15.28,15.34,113200.0,15.3,15.34,15.28,15.34,113200.0
2014-02-19 09:50:00,15.33,15.35,15.32,15.35,18000.0,15.33,15.35,15.32,15.35,18000.0
2014-02-19 10:00:00,15.35,15.37,15.31,15.34,47200.0,15.35,15.37,15.31,15.34,47200.0
2014-02-19 10:10:00,15.33,15.38,15.33,15.35,23200.0,15.33,15.38,15.33,15.35,23200.0
2014-02-19 10:20:00,15.35,15.39,15.35,15.35,10400.0,15.35,15.39,15.35,15.35,10400.0
2014-02-19 10:30:00,15.36,15.43,15.36,15.41,26000.0,15.36,15.43,15.36,15.41,26000.0
2014-02-19 10:40:00,15.42,15.42,15.38,15.38,18400.0,15.42,15.42,15.38,15.38,18400.0
2014-02-19 10:50:00,15.39,15.4,15.39,15.39,16800.0,15.39,15.4,15.39,15.39,16800.0
2014-02-19 11:00:00,15.39,15.42,15.38,15.42,13600.0,15.39,15.42,15.38,15.42,13600.0
2014-02-19 11:10:00,15.42,15.43,15.4,15.42,18800.0,15.42,15.43,15.4,15.42,18800.0
2014-02-19 11:20:00,15.41,15.44,15.38,15.43,170000.0,15.41,15.44,15.38,15.43,170000.0
2014-02-19 11:30:00,15.42,15.47,15.42,15.46,20000.0,15.42,15.47,15.42,15.46,20000.0
2014-02-19 11:40:00,15.47,15.47,15.46,15.46,14000.0,15.47,15.47,15.46,15.46,14000.0
2014-02-19 11:50:00,15.45,15.47,15.37,15.38,19200.0,15.45,15.47,15.37,15.38,19200.0
2014-02-19 12:00:00,15.37,15.37,15.33,15.35,27600.0,15.37,15.37,15.33,15.35,27600.0
2014-02-19 12:10:00,15.35,15.36,15.29,15.29,19600.0,15.35,15.36,15.29,15.29,19600.0
2014-02-19 12:20:00,15.27,15.27,15.23,15.26,23200.0,15.27,15.27,15.23,15.26,23200.0
2014-02-19 12:30:00,15.26,15.3,15.26,15.29,14800.0,15.26,15.3,15.26,15.29,14800.0
2014-02-19 12:40:00,15.3,15.3,15.26,15.3,30000.0,15.3,15.3,15.26,15.3,30000.0
2014-02-19 12:50:00,15.3,15.32,15.3,15.32,39600.0,15.3,15.32,15.3,15.32,39600.0
2014-02-19 13:00:00,15.31,15.33,15.3,15.32,14400.0,15.31,15.33,15.3,15.32,14400.0
2014-02-19 13:10:00,15.33,15.33,15.3,15.3,14400.0,15.33,15.33,15.3,15.3,14400.0
2014-02-19 13:20:00,15.3,15.31,15.3,15.31,10800.0,15.3,15.31,15.3,15.31,10800.0
2014-02-19 13:30:00,15.31,15.32,15.3,15.31,22000.0,15.31,15.32,15.3,15.31,22000.0
2014-02-19 13:40:00,15.31,15.32,15.31,15.31,12000.0,15.31,15.32,15.31,15.31,12000.0
2014-02-19 13:50:00,15.32,15.32,15.29,15.29,22800.0,15.32,15.32,15.29,15.29,22800.0
2014-02-19 14:00:00,15.29,15.3,15.25,15.27,32800.0,15.29,15.3,15.25,15.27,32800.0
2014-02-19 14:10:00,15.27,15.28,15.22,15.23,27600.0,15.27,15.28,15.22,15.23,27600.0
2014-02-19 14:20:00,15.23,15.23,15.2,15.22,32400.0,15.23,15.23,15.2,15.22,32400.0
2014-02-19 14:30:00,15.22,15.22,15.2,15.21,30000.0,15.22,15.22,15.2,15.21,30000.0
2014-02-19 14:40:00,15.21,15.22,15.19,15.21,21200.0,15.21,15.22,15.19,15.21,21200.0
2014-02-19 14:50:00,15.2,15.2,15.17,15.18,26000.0,15.2,15.2,15.17,15.18,26000.0
2014-02-19 15:00:00,15.17,15.17,15.11,15.12,25200.0,15.17,15.17,15.11,15.12,25200.0
2014-02-19 15:10:00,15.12,15.12,15.05,15.05,42400.0,15.12,15.12,15.05,15.05,42400.0
2014-02-19 15:20:00,15.06,15.09,15.05,15.08,26000.0,15.06,15.09,15.05,15.08,26000.0
2014-02-19 15:30:00,15.06,15.08,15.05,15.07,30800.0,15.06,15.08,15.05,15.07,30800.0
2014-02-19 15:40:00,15.07,15.1,15.07,15.08,54000.0,15.07,15.1,15.07,15.08,54000.0
2014-02-19 15:50:00,15.09,15.1,15.06,15.08,122800.0,15.09,15.1,15.06,15.08,122800.0
2014-02-20 09:30:00,15.13,15.16,15.13,15.16,30400.0,15.13,15.16,15.13,15.16,30400.0
2014-02-20 09:40:00,15.16,15.16,15.07,15.07,10400.0,15.16,15.16,15.07,15.07,10400.0
2014-02-20 09:50:00,15.06,15.08,15.05,15.07,7200.0,15.06,15.08,15.05,15.07,7200.0
2014-02-20 10:00:00,15.06,15.08,15.05,15.07,9200.0,15.06,15.08,15.05,15.07,9200.0
2014-02-20 10:10:00,15.1,15.13,15.09,15.13,12000.0,15.1,15.13,15.09,15.13,12000.0
2014-02-20 10:20:00,15.15,15.18,15.15,15.18,4000.0,15.15,15.18,15.15,15.18,4000.0
2014-02-20 10:30:00,15.19,15.24,15.18,15.24,86400.0,15.19,15.24,15.18,15.24,86400.0
2014-02-20 10:40:00,15.25,15.27,15.24,15.26,18000.0,15.25,15.27,15.24,15.26,18000.0
2014-02-20 10:50:00,15.24,15.27,15.24,15.25,19200.0,15.24,15.27,15.24,15.25,19200.0
2014-02-20 11:00:00,15.25,15.25,15.24,15.24,27600.0,15.25,15.25,15.24,15.24,27600.0
2014-02-20 11:10:00,15.25,15.25,15.24,15.24,12800.0,15.25,15.25,15.24,15.24,12800.0
2014-02-20 11:20:00,15.23,15.23,15.19,15.19,36000.0,15.23,15.23,15.19,15.19,36000.0
2014-02-20 11:30:00,15.2,15.22,15.19,15.21,8400.0,15.2,15.22,15.19,15.21,8400.0
2014-02-20 11:40:00,15.21,15.22,15.2,15.22,60000.0,15.21,15.22,15.2,15.22,60000.0
2014-02-20 11:50:00,15.21,15.24,15.21,15.24,5600.0,15.21,15.24,15.21,15.24,5600.0
2014-02-20 12:00:00,15.25,15.25,15.25,15.25,1200.0,15.25,15.25,15.25,15.25,1200.0
2014-02-20 12:10:00,15.26,15.29,15.26,15.28,25600.0,15.26,15.29,15.26,15.28,25600.0
2014-02-20 12:20:00,15.28,15.3,15.25,15.3,21200.0,15.28,15.3,15.25,15.3,21200.0
2014-02-20 12:30:00,15.31,15.32,15.28,15.28,8400.0,15.31,15.32,15.28,15.28,8400.0
2014-02-20 12:40:00,15.3,15.31,15.29,15.3,8000.0,15.3,15.31,15.29,15.3,8000.0
2014-02-20 12:50:00,15.31,15.33,15.3,15.33,6000.0,15.31,15.33,15.3,15.33,6000.0
2014-02-20 13:00:00,15.33,15.34,15.32,15.34,7200.0,15.33,15.34,15.32,15.34,7200.0
2014-02-20 13:10:00,15.33,15.33,15.32,15.33,5600.0,15.33,15.33,15.32,15.33,5600.0
2014-02-20 13:20:00,15.33,15.33,15.3,15.3,6400.0,15.33,15.33,15.3,15.3,6400.0
2014-02-20 13:30:00,15.31,15.32,15.3,15.31,23200.0,15.31,15.32,15.3,15.31,23200.0
2014-02-20 13:40:00,15.32,15.32,15.3,15.31,29200.0,15.32,15.32,15.3,15.31,29200.0
2014-02-20 13:50:00,15.3,15.31,15.29,15.29,6400.0,15.3,15.31,15.29,15.29,6400.0
2014-02-20 14:00:00,15.28,15.28,15.25,15.26,5600.0,15.28,15.28,15.25,15.26,5600.0
2014-02-20 14:10:00,15.27,15.29,15.26,15.28,9200.0,15.27,15.29,15.26,15.28,9200.0
2014-02-20 14:20:00,15.27,15.29,15.27,15.28,4400.0,15.27,15.29,15.27,15.28,4400.0
2014-02-20 14:30:00,15.29,15.29,15.28,15.28,6800.0,15.29,15.29,15.28,15.28,6800.0
2014-02-20 14:40:00,15.31,15.33,15.3,15.32,10000.0,15.31,15.33,15.3,15.32,10000.0
2014-02-20 14:50:00,15.32,15.32,15.28,15.28,22000.0,15.32,15.32,15.28,15.28,22000.0
2014-02-20 15:00:00,15.3,15.32,15.29,15.31,14800.0,15.3,15.32,15.29,15.31,14800.0
2014-02-20 15:10:00,15.31,15.32,15.31,15.31,24000.0,15.31,15.32,15.31,15.31,24000.0
2014-02-20 15:20:00,15.31,15.31,15.27,15.3,38400.0,15.31,15.31,15.27,15.3,38400.0
2014-02-20 15:30:00,15.3,15.31,15.29,15.3,16800.0,15.3,15.31,15.29,15.3,16800.0
2014-02-20 15:40:00,15.29,15.33,15.28,15.33,44800.0,15.29,15.33,15.28,15.33,44800.0
2014-02-20 15:50:00,15.32,15.33,15.31,15.32,144400.0,15.32,15.33,15.31,15.32,144400.0
2014-02-21 09:30:00,15.38,15.38,15.34,15.35,98000.0,15.38,15.38,15.34,15.35,98000.0
2014-02-21 09:40:00,15.35,15.41,15.35,15.4,6000.0,15.35,15.41,15.35,15.4,6000.0
2014-02-21 09:50:00,15.4,15.42,15.38,15.42,30400.0,15.4,15.42,15.38,15.42,30400.0
2014-02-21 10:00:00,15.41,15.43,15.38,15.38,26800.0,15.41,15.43,15.38,15.38,26800.0
2014-02-21 10:10:00,15.39,15.49,15.39,15.45,119200.0,15.39,15.49,15.39,15.45,119200.0
2014-02-21 10:20:00,15.44,15.5,15.43,15.5,29600.0,15.44,15.5,15.43,15.5,29600.0
2014-02-21 10:30:00,15.5,15.52,15.45,15.52,42000.0,15.5,15.52,15.45,15.52,42000.0
2014-02-21 10:40:00,15.52,15.52,15.48,15.49,25600.0,15.52,15.52,15.48,15.49,25600.0
2014-02-21 10:50:00,15.51,15.51,15.47,15.5,10800.0,15.51,15.51,15.47,15.5,10800.0
2014-02-21 11:00:00,15.5,15.52,15.47,15.52,234400.0,15.5,15.52,15.47,15.52,234400.0
2014-02-21 11:10:00,15.5,15.53,15.49,15.51,30400.0,15.5,15.53,15.49,15.51,30400.0
2014-02-21 11:20:00,15.51,15.54,15.51,15.53,4400.0,15.51,15.54,15.51,15.53,4400.0
2014-02-21 11:30:00,15.54,15.54,15.51,15.52,10000.0,15.54,15.54,15.51,15.52,10000.0
2014-02-21 11:40:00,15.5,15.51,15.49,15.49,2800.0,15.5,15.51,15.49,15.49,2800.0
2014-02-21 11:50:00,15.5,15.51,15.49,15.5,10000.0,15.5,15.51,15.49,15.5,10000.0
2014-02-21 12:00:00,15.5,15.5,15.48,15.48,14000.0,15.5,15.5,15.48,15.48,14000.0
2014-02-21 12:10:00,15.47,15.47,15.46,15.47,18800.0,15.47,15.47,15.46,15.47,18800.0
2014-02-21 12:20:00,15.48,15.5,15.48,15.5,11600.0,15.48,15.5,15.48,15.5,11600.0
2014-02-21 12:30:00,15.49,15.5,15.49,15.5,8400.0,15.49,15.5,15.49,15.5,8400.0
2014-02-21 12:40:00,15.49,15.53,15.48,15.51,103600.0,15.49,15.53,15.48,15.51,103600.0
2014-02-21 12:50:00,15.51,15.54,15.5,15.53,177200.0,15.51,15.54,15.5,15.53,177200.0
2014-02-21 13:00:00,15.53,15.54,15.47,15.48,68800.0,15.53,15.54,15.47,15.48,68800.0
2014-02-21 13:10:00,15.49,15.49,15.47,15.49,36400.0,15.49,15.49,15.47,15.49,36400.0
2014-02-21 13:20:00,15.47,15.48,15.47,15.48,8000.0,15.47,15.48,15.47,15.48,8000.0
2014-02-21 13:30:00,15.49,15.49,15.44,15.44,29200.0,15.49,15.49,15.44,15.44,29200.0
2014-02-21 13:40:00,15.45,15.47,15.45,15.47,3200.0,15.45,15.47,15.45,15.47,3200.0
2014-02-21 13:50:00,15.47,15.48,15.47,15.48,10800.0,15.47,15.48,15.47,15.48,10800.0
2014-02-21 14:00:00,15.48,15.48,15.47,15.47,10800.0,15.48,15.48,15.47,15.47,10800.0
2014-02-21 14:10:00,15.47,15.47,15.42,15.44,22800.0,15.47,15.47,15.42,15.44,22800.0
2014-02-21 14:20:00,15.44,15.45,15.43,15.45,12000.0,15.44,15.45,15.43,15.45,12000.0
2014-02-21 14:30:00,15.44,15.45,15.4,15.41,15600.0,15.44,15.45,15.4,15.41,15600.0
2014-02-21 14:40:00,15.41,15.42,15.4,15.42,12800.0,15.41,15.42,15.4,15.42,12800.0
2014-02-21 14:50:00,15.43,15.44,15.4,15.41,41600.0,15.43,15.44,15.4,15.41,41600.0
2014-02-21 15:00:00,15.41,15.41,15.37,15.37,42000.0,15.41,15.41,15.37,15.37,42000.0
2014-02-21 15:10:00,15.37,15.38,15.36,15.38,25600.0,15.37,15.38,15.36,15.38,25600.0
2014-02-21 15:20:00,15.37,15.41,15.37,15.4,16000.0,15.37,15.41,15.37,15.4,16000.0
2014-02-21 15:30:00,15.41,15.41,15.37,15.38,23600.0,15.41,15.41,15.37,15.38,23600.0
2014-02-21 15:40:00,15.38,15.4,15.37,15.38,35200.0,15.38,15.4,15.37,15.38,35200.0
2014-02-21 15:50:00,15.38,15.38,15.37,15.38,93600.0,15.38,15.38,15.37,15.38,93600.0
2014-02-24 09:30:00,15.36,15.62,15.34,15.55,60800.0,15.36,15.62,15.34,15.55,60800.0
2014-02-24 09:40:00,15.57,15.64,15.55,15.58,45200.0,15.57,15.64,15.55,15.58,45200.0
2014-02-24 09:50:00,15.61,15.71,15.61,15.68,62800.0,15.61,15.71,15.61,15.68,62800.0
2014-02-24 10:00:00,15.69,15.7,15.68,15.68,60400.0,15.69,15.7,15.68,15.68,60400.0
2014-02-24 10:10:00,15.7,15.81,15.68,15.81,88000.0,15.7,15.81,15.68,15.81,88000.0
2014-02-24 10:20:00,15.82,15.83,15.77,15.79,21600.0,15.82,15.83,15.77,15.79,21600.0
2014-02-24 10:30:00,15.78,15.81,15.73,15.79,20800.0,15.78,15.81,15.73,15.79,20800.0
2014-02-24 10:40:00,15.8,15.81,15.73,15.75,23200.0,15.8,15.81,15.73,15.75,23200.0
2014-02-24 10:50:00,15.75,15.77,15.74,15.75,37200.0,15.75,15.77,15.74,15.75,37200.0
2014-02-24 11:00:00,15.75,15.77,15.73,15.77,81600.0,15.75,15.77,15.73,15.77,81600.0
2014-02-24 11:10:00,15.77,15.77,15.71,15.71,8800.0,15.77,15.77,15.71,15.71,8800.0
2014-02-24 11:20:00,15.72,15.72,15.63,15.64,20800.0,15.72,15.72,15.63,15.64,20800.0
2014-02-24 11:30:00,15.65,15.73,15.65,15.73,18400.0,15.65,15.73,15.65,15.73,18400.0
2014-02-24 11:40:00,15.74,15.76,15.73,15.74,25600.0,15.74,15.76,15.73,15.74,25600.0
2014-02-24 11:50:00,15.73,15.75,15.73,15.75,31200.0,15.73,15.75,15.73,15.75,31200.0
2014-02-24 12:00:00,15.75,15.76,15.73,15.76,22400.0,15.75,15.76,15.73,15.76,22400.0
2014-02-24 12:10:00,15.76,15.77,15.75,15.75,17200.0,15.76,15.77,15.75,15.75,17200.0
2014-02-24 12:20:00,15.76,15.76,15.74,15.75,12800.0,15.76,15.76,15.74,15.75,12800.0
2014-02-24 12:30:00,15.75,15.77,15.75,15.77,18000.0,15.75,15.77,15.75,15.77,18000.0
2014-02-24 12:40:00,15.75,15.78,15.75,15.78,24000.0,15.75,15.78,15.75,15.78,24000.0
2014-02-24 12:50:00,15.78,15.78,15.75,15.76,23200.0,15.78,15.78,15.75,15.76,23200.0
2014-02-24 13:00:00,15.75,15.77,15.74,15.75,24400.0,15.75,15.77,15.74,15.75,24400.0
2014-02-24 13:10:00,15.76,15.76,15.75,15.75,20800.0,15.76,15.76,15.75,15.75,20800.0
2014-02-24 13:20:00,15.75,15.76,15.74,15.75,46000.0,15.75,15.76,15.74,15.75,46000.0
2014-02-24 13:30:00,15.74,15.76,15.74,15.75,20400.0,15.74,15.76,15.74,15.75,20400.0
2014-02-24 13:40:00,15.74,15.76,15.73,15.75,42400.0,15.74,15.76,15.73,15.75,42400.0
2014-02-24 13:50:00,15.76,15.76,15.72,15.75,15600.0,15.76,15.76,15.72,15.75,15600.0
2014-02-24 14:00:00,15.76,15.77,15.75,15.77,42800.0,15.76,15.77,15.75,15.77,42800.0
2014-02-24 14:10:00,15.77,15.78,15.75,15.75,13600.0,15.77,15.78,15.75,15.75,13600.0
2014-02-24 14:20:00,15.75,15.77,15.74,15.77,24400.0,15.75,15.77,15.74,15.77,24400.0
2014-02-24 14:30:00,15.77,15.78,15.76,15.77,23600.0,15.77,15.78,15.76,15.77,23600.0
2014-02-24 14:40:00,15.76,15.77,15.75,15.76,10800.0,15.76,15.77,15.75,15.76,10800.0
2014-02-24 14:50:00,15.76,15.79,15.75,15.77,42400.0,15.76,15.79,15.75,15.77,42400.0
2014-02-24 15:00:00,15.77,15.79,15.77,15.78,60800.0,15.77,15.79,15.77,15.78,60800.0
2014-02-24 15:10:00,15.78,15.79,15.74,15.76,80000.0,15.78,15.79,15.74,15.76,80000.0
2014-02-24 15:20:00,15.76,15.81,15.76,15.81,60400.0,15.76,15.81,15.76,15.81,60400.0
2014-02-24 15:30:00,15.8,15.86,15.8,15.85,76800.0,15.8,15.86,15.8,15.85,76800.0
2014-02-24 15:40:00,15.85,15.86,15.84,15.86,84800.0,15.85,15.86,15.84,15.86,84800.0
2014-02-24 15:50:00,15.86,15.86,15.82,15.85,246000.0,15.86,15.86,15.82,15.85,246000.0
2014-02-25 09:30:00,15.9,15.99,15.83,15.99,130800.0,15.9,15.99,15.83,15.99,130800.0
2014-02-25 09:40:00,15.99,15.99,15.88,15.91,202400.0,15.99,15.99,15.88,15.91,202400.0
2014-02-25 09:50:00,15.88,15.9,15.82,15.87,50000.0,15.88,15.9,15.82,15.87,50000.0
2014-02-25 10:00:00,15.87,15.88,15.84,15.88,51600.0,15.87,15.88,15.84,15.88,51600.0
2014-02-25 10:10:00,15.88,15.88,15.77,15.79,28800.0,15.88,15.88,15.77,15.79,28800.0
2014-02-25 10:20:00,15.8,15.8,15.68,15.72,70800.0,15.8,15.8,15.68,15.72,70800.0
2014-02-25 10:30:00,15.72,15.73,15.67,15.71,33200.0,15.72,15.73,15.67,15.71,33200.0
2014-02-25 10:40:00,15.71,15.71,15.65,15.69,73600.0,15.71,15.71,15.65,15.69,73600.0
2014-02-25 10:50:00,15.7,15.74,15.7,15.72,20400.0,15.7,15.74,15.7,15.72,20400.0
2014-02-25 11:00:00,15.72,15.75,15.7,15.75,25200.0,15.72,15.75,15.7,15.75,25200.0
2014-02-25 11:10:00,15.74,15.78,15.74,15.77,23600.0,15.74,15.78,15.74,15.77,23600.0
2014-02-25 11:20:00,15.77,15.84,15.77,15.83,82000.0,15.77,15.84,15.77,15.83,82000.0
2014-02-25 11:30:00,15.83,15.83,15.8,15.82,38000.0,15.83,15.83,15.8,15.82,38000.0
2014-02-25 11:40:00,15.82,15.85,15.81,15.84,34000.0,15.82,15.85,15.81,15.84,34000.0
2014-02-25 11:50:00,15.83,15.85,15.79,15.79,32400.0,15.83,15.85,15.79,15.79,32400.0
2014-02-25 12:00:00,15.78,15.78,15.73,15.74,15200.0,15.78,15.78,15.73,15.74,15200.0
2014-02-25 12:10:00,15.74,15.74,15.68,15.69,86800.0,15.74,15.74,15.68,15.69,86800.0
2014-02-25 12:20:00,15.69,15.7,15.65,15.7,19600.0,15.69,15.7,15.65,15.7,19600.0
2014-02-25 12:30:00,15.7,15.71,15.68,15.69,48000.0,15.7,15.71,15.68,15.69,48000.0
2014-02-25 12:40:00,15.7,15.7,15.68,15.7,14800.0,15.7,15.7,15.68,15.7,14800.0
2014-02-25 12:50:00,15.68,15.69,15.67,15.69,8000.0,15.68,15.69,15.67,15.69,8000.0
2014-02-25 13:00:00,15.68,15.69,15.65,15.69,32400.0,15.68,15.69,15.65,15.69,32400.0
2014-02-25 13:10:00,15.7,15.7,15.67,15.68,6800.0,15.7,15.7,15.67,15.68,6800.0
2014-02-25 13:20:00,15.68,15.69,15.65,15.69,9200.0,15.68,15.69,15.65,15.69,9200.0
2014-02-25 13:30:00,15.69,15.71,15.68,15.68,11600.0,15.69,15.71,15.68,15.68,11600.0
2014-02-25 13:40:00,15.68,15.75,15.68,15.73,157200.0,15.68,15.75,15.68,15.73,157200.0
2014-02-25 13:50:00,15.73,15.75,15.72,15.73,67200.0,15.73,15.75,15.72,15.73,67200.0
2014-02-25 14:00:00,15.74,15.76,15.68,15.72,22000.0,15.74,15.76,15.68,15.72,22000.0
2014-02-25 14:10:00,15.72,15.73,15.71,15.72,18000.0,15.72,15.73,15.71,15.72,18000.0
2014-02-25 14:20:00,15.71,15.72,15.68,15.69,12400.0,15.71,15.72,15.68,15.69,12400.0
2014-02-25 14:30:00,15.7,15.71,15.68,15.68,11200.0,15.7,15.71,15.68,15.68,11200.0
2014-02-25 14:40:00,15.7,15.71,15.66,15.67,20800.0,15.7,15.71,15.66,15.67,20800.0
2014-02-25 14:50:00,15.67,15.67,15.63,15.63,12000.0,15.67,15.67,15.63,15.63,12000.0
2014-02-25 15:00:00,15.65,15.65,15.63,15.63,19600.0,15.65,15.65,15.63,15.63,19600.0
2014-02-25 15:10:00,15.64,15.64,15.61,15.62,46800.0,15.64,15.64,15.61,15.62,46800.0
2014-02-25 15:20:00,15.61,15.62,15.59,15.59,25200.0,15.61,15.62,15.59,15.59,25200.0
2014-02-25 15:30:00,15.59,15.65,15.59,15.64,34000.0,15.59,15.65,15.59,15.64,34000.0
2014-02-25 15:40:00,15.64,15.64,15.62,15.64,44400.0,15.64,15.64,15.62,15.64,44400.0
2014-02-25 15:50:00,15.64,15.65,15.62,15.64,92400.0,15.64,15.65,15.62,15.64,92400.0
2014-02-26 09:30:00,15.65,15.69,15.58,15.64,29200.0,15.65,15.69,15.58,15.64,29200.0
2014-02-26 09:40:00,15.65,15.7,15.63,15.68,17600.0,15.65,15.7,15.63,15.68,17600.0
2014-02-26 09:50:00,15.66,15.7,15.65,15.69,33200.0,15.66,15.7,15.65,15.69,33200.0
2014-02-26 10:00:00,15.69,15.72,15.65,15.68,18400.0,15.69,15.72,15.65,15.68,18400.0
2014-02-26 10:10:00,15.69,15.74,15.67,15.74,18000.0,15.69,15.74,15.67,15.74,18000.0
2014-02-26 10:20:00,15.75,15.75,15.72,15.74,14400.0,15.75,15.75,15.72,15.74,14400.0
2014-02-26 10:30:00,15.75,15.81,15.75,15.81,6400.0,15.75,15.81,15.75,15.81,6400.0
2014-02-26 10:40:00,15.81,15.83,15.79,15.79,15200.0,15.81,15.83,15.79,15.79,15200.0
2014-02-26 10:50:00,15.8,15.8,15.78,15.78,14000.0,15.8,15.8,15.78,15.78,14000.0
2014-02-26 11:00:00,15.78,15.83,15.78,15.83,15200.0,15.78,15.83,15.78,15.83,15200.0
2014-02-26 11:10:00,15.83,15.85,15.82,15.84,9600.0,15.83,15.85,15.82,15.84,9600.0
2014-02-26 11:20:00,15.83,15.84,15.83,15.83,2800.0,15.83,15.84,15.83,15.83,2800.0
2014-02-26 11:30:00,15.84,15.86,15.81,15.83,5200.0,15.84,15.86,15.81,15.83,5200.0
2014-02-26 11:40:00,15.86,15.86,15.81,15.82,18800.0,15.86,15.86,15.81,15.82,18800.0
2014-02-26 11:50:00,15.83,15.83,15.81,15.82,14800.0,15.83,15.83,15.81,15.82,14800.0
2014-02-26 12:00:00,15.82,15.82,15.81,15.81,3200.0,15.82,15.82,15.81,15.81,3200.0
2014-02-26 12:10:00,15.81,15.81,15.8,15.8,3600.0,15.81,15.81,15.8,15.8,3600.0
2014-02-26 12:20:00,15.81,15.83,15.8,15.83,57600.0,15.81,15.83,15.8,15.83,57600.0
2014-02-26 12:30:00,15.84,15.85,15.83,15.84,6400.0,15.84,15.85,15.83,15.84,6400.0
2014-02-26 12:40:00,15.86,15.86,15.85,15.86,4800.0,15.86,15.86,15.85,15.86,4800.0
2014-02-26 12:50:00,15.84,15.85,15.8,15.82,35600.0,15.84,15.85,15.8,15.82,35600.0
2014-02-26 13:00:00,15.8,15.8,15.8,15.8,2400.0,15.8,15.8,15.8,15.8,2400.0
2014-02-26 13:10:00,15.81,15.82,15.8,15.8,17600.0,15.81,15.82,15.8,15.8,17600.0
2014-02-26 13:20:00,15.81,15.81,15.8,15.8,12400.0,15.81,15.81,15.8,15.8,12400.0
2014-02-26 13:30:00,15.81,15.81,15.78,15.8,24400.0,15.81,15.81,15.78,15.8,24400.0
2014-02-26 13:40:00,15.82,15.84,15.82,15.83,19200.0,15.82,15.84,15.82,15.83,19200.0
2014-02-26 13:50:00,15.82,15.82,15.78,15.78,8000.0,15.82,15.82,15.78,15.78,8000.0
2014-02-26 14:00:00,15.78,15.79,15.75,15.75,14400.0,15.78,15.79,15.75,15.75,14400.0
2014-02-26 14:10:00,15.74,15.74,15.71,15.71,4400.0,15.74,15.74,15.71,15.71,4400.0
2014-02-26 14:20:00,15.71,15.71,15.66,15.66,18400.0,15.71,15.71,15.66,15.66,18400.0
2014-02-26 14:30:00,15.66,15.67,15.65,15.66,12800.0,15.66,15.67,15.65,15.66,12800.0
2014-02-26 14:40:00,15.67,15.7,15.67,15.68,20400.0,15.67,15.7,15.67,15.68,20400.0
2014-02-26 14:50:00,15.67,15.69,15.67,15.67,8000.0,15.67,15.69,15.67,15.67,8000.0
2014-02-26 15:00:00,15.68,15.71,15.67,15.69,28400.0,15.68,15.71,15.67,15.69,28400.0
2014-02-26 15:10:00,15.68,15.7,15.67,15.69,13200.0,15.68,15.7,15.67,15.69,13200.0
2014-02-26 15:20:00,15.69,15.7,15.65,15.65,18400.0,15.69,15.7,15.65,15.65,18400.0
2014-02-26 15:30:00,15.65,15.66,15.63,15.65,79600.0,15.65,15.66,15.63,15.65,79600.0
2014-02-26 15:40:00,15.65,15.65,15.63,15.65,56400.0,15.65,15.65,15.63,15.65,56400.0
2014-02-26 15:50:00,15.65,15.72,15.64,15.7,130400.0,15.65,15.72,15.64,15.7,130400.0
2014-02-27 09:30:00,15.7,15.75,15.65,15.72,30400.0,15.7,15.75,15.65,15.72,30400.0
2014-02-27 09:40:00,15.73,15.81,15.68,15.69,38000.0,15.73,15.81,15.68,15.69,38000.0
2014-02-27 09:50:00,15.67,15.72,15.66,15.72,16400.0,15.67,15.72,15.66,15.72,16400.0
2014-02-27 10:00:00,15.72,15.76,15.67,15.71,41600.0,15.72,15.76,15.67,15.71,41600.0
2014-02-27 10:10:00,15.71,15.72,15.67,15.68,16400.0,15.71,15.72,15.67,15.68,16400.0
2014-02-27 10:20:00,15.68,15.72,15.67,15.68,40400.0,15.68,15.72,15.67,15.68,40400.0
2014-02-27 10:30:00,15.68,15.72,15.67,15.7,14400.0,15.68,15.72,15.67,15.7,14400.0
2014-02-27 10:40:00,15.68,15.72,15.67,15.68,41600.0,15.68,15.72,15.67,15.68,41600.0
2014-02-27 10:50:00,15.7,15.76,15.69,15.76,17600.0,15.7,15.76,15.69,15.76,17600.0
2014-02-27 11:00:00,15.78,15.79,15.75,15.77,18000.0,15.78,15.79,15.75,15.77,18000.0
2014-02-27 11:10:00,15.78,15.81,15.77,15.78,52800.0,15.78,15.81,15.77,15.78,52800.0
2014-02-27 11:20:00,15.78,15.78,15.75,15.75,15200.0,15.78,15.78,15.75,15.75,15200.0
2014-02-27 11:30:00,15.76,15.77,15.74,15.76,45200.0,15.76,15.77,15.74,15.76,45200.0
2014-02-27 11:40:00,15.75,15.75,15.74,15.75,11600.0,15.75,15.75,15.74,15.75,11600.0
2014-02-27 11:50:00,15.76,15.78,15.74,15.77,11600.0,15.76,15.78,15.74,15.77,11600.0
2014-02-27 12:00:00,15.79,15.79,15.71,15.71,12400.0,15.79,15.79,15.71,15.71,12400.0
2014-02-27 12:10:00,15.7,15.75,15.7,15.74,17600.0,15.7,15.75,15.7,15.74,17600.0
2014-02-27 12:20:00,15.72,15.72,15.71,15.72,15200.0,15.72,15.72,15.71,15.72,15200.0
2014-02-27 12:30:00,15.72,15.73,15.72,15.72,12800.0,15.72,15.73,15.72,15.72,12800.0
2014-02-27 12:40:00,15.72,15.74,15.72,15.72,13200.0,15.72,15.74,15.72,15.72,13200.0
2014-02-27 12:50:00,15.73,15.74,15.7,15.74,15200.0,15.73,15.74,15.7,15.74,15200.0
2014-02-27 13:00:00,15.73,15.74,15.71,15.72,34400.0,15.73,15.74,15.71,15.72,34400.0
2014-02-27 13:10:00,15.74,15.74,15.71,15.72,10400.0,15.74,15.74,15.71,15.72,10400.0
2014-02-27 13:20:00,15.72,15.74,15.72,15.74,8400.0,15.72,15.74,15.72,15.74,8400.0
2014-02-27 13:30:00,15.74,15.74,15.73,15.74,13200.0,15.74,15.74,15.73,15.74,13200.0
2014-02-27 13:40:00,15.73,15.74,15.72,15.73,12800.0,15.73,15.74,15.72,15.73,12800.0
2014-02-27 13:50:00,15.72,15.74,15.72,15.74,4800.0,15.72,15.74,15.72,15.74,4800.0
2014-02-27 14:00:00,15.73,15.74,15.72,15.74,10400.0,15.73,15.74,15.72,15.74,10400.0
2014-02-27 14:10:00,15.74,15.74,15.71,15.71,6800.0,15.74,15.74,15.71,15.71,6800.0
2014-02-27 14:20:00,15.7,15.71,15.68,15.68,11200.0,15.7,15.71,15.68,15.68,11200.0
2014-02-27 14:30:00,15.68,15.69,15.68,15.68,5600.0,15.68,15.69,15.68,15.68,5600.0
2014-02-27 14:40:00,15.67,15.69,15.65,15.69,12000.0,15.67,15.69,15.65,15.69,12000.0
2014-02-27 14:50:00,15.67,15.69,15.67,15.68,12800.0,15.67,15.69,15.67,15.68,12800.0
2014-02-27 15:00:00,15.67,15.7,15.66,15.7,14800.0,15.67,15.7,15.66,15.7,14800.0
2014-02-27 15:10:00,15.69,15.72,15.69,15.71,12400.0,15.69,15.72,15.69,15.71,12400.0
2014-02-27 15:20:00,15.71,15.72,15.69,15.72,13200.0,15.71,15.72,15.69,15.72,13200.0
2014-02-27 15:30:00,15.71,15.72,15.7,15.71,14000.0,15.71,15.72,15.7,15.71,14000.0
2014-02-27 15:40:00,15.71,15.72,15.69,15.69,22800.0,15.71,15.72,15.69,15.69,22800.0
2014-02-27 15:50:00,15.68,15.72,15.67,15.72,78000.0,15.68,15.72,15.67,15.72,78000.0
2014-02-28 09:30:00,15.76,15.81,15.73,15.81,42000.0,15.76,15.81,15.73,15.81,42000.0
2014-02-28 09:40:00,15.81,15.88,15.81,15.88,26400.0,15.81,15.88,15.81,15.88,26400.0
2014-02-28 09:50:00,15.84,15.87,15.84,15.84,9200.0,15.84,15.87,15.84,15.84,9200.0
2014-02-28 10:00:00,15.85,15.88,15.85,15.86,11600.0,15.85,15.88,15.85,15.86,11600.0
2014-02-28 10:10:00,15.88,15.9,15.86,15.89,40000.0,15.88,15.9,15.86,15.89,40000.0
2014-02-28 10:20:00,15.9,15.9,15.87,15.87,41200.0,15.9,15.9,15.87,15.87,41200.0
2014-02-28 10:30:00,15.89,15.92,15.88,15.9,26400.0,15.89,15.92,15.88,15.9,26400.0
2014-02-28 10:40:00,15.91,15.93,15.9,15.92,46400.0,15.91,15.93,15.9,15.92,46400.0
2014-02-28 10:50:00,15.93,15.95,15.89,15.9,14800.0,15.93,15.95,15.89,15.9,14800.0
2014-02-28 11:00:00,15.91,15.95,15.89,15.95,47200.0,15.91,15.95,15.89,15.95,47200.0
2014-02-28 11:10:00,15.95,15.96,15.95,15.96,4000.0,15.95,15.96,15.95,15.96,4000.0
2014-02-28 11:20:00,15.94,15.97,15.94,15.94,59600.0,15.94,15.97,15.94,15.94,59600.0
2014-02-28 11:30:00,15.95,16.0,15.95,15.98,21600.0,15.95,16.0,15.95,15.98,21600.0
2014-02-28 11:40:00,15.99,16.0,15.97,15.99,8800.0,15.99,16.0,15.97,15.99,8800.0
2014-02-28 11:50:00,15.97,16.0,15.97,15.99,17200.0,15.97,16.0,15.97,15.99,17200.0
2014-02-28 12:00:00,15.99,16.0,15.96,16.0,4000.0,15.99,16.0,15.96,16.0,4000.0
2014-02-28 12:10:00,15.99,16.0,15.98,15.99,4800.0,15.99,16.0,15.98,15.99,4800.0
2014-02-28 12:20:00,15.98,15.98,15.95,15.95,10400.0,15.98,15.98,15.95,15.95,10400.0
2014-02-28 12:30:00,15.96,15.97,15.95,15.95,7600.0,15.96,15.97,15.95,15.95,7600.0
2014-02-28 12:40:00,15.95,15.96,15.94,15.96,10000.0,15.95,15.96,15.94,15.96,10000.0
2014-02-28 12:50:00,15.96,15.96,15.96,15.96,2800.0,15.96,15.96,15.96,15.96,2800.0
2014-02-28 13:00:00,15.96,15.97,15.96,15.97,43200.0,15.96,15.97,15.96,15.97,43200.0
2014-02-28 13:10:00,15.97,16.0,15.97,16.0,6800.0,15.97,16.0,15.97,16.0,6800.0
2014-02-28 13:20:00,16.0,16.01,16.0,16.01,14800.0,16.0,16.01,16.0,16.01,14800.0
2014-02-28 13:30:00,16.01,16.01,16.0,16.0,11600.0,16.01,16.01,16.0,16.0,11600.0
2014-02-28 13:40:00,16.01,16.01,16.0,16.01,31200.0,16.01,16.01,16.0,16.01,31200.0
2014-02-28 13:50:00,16.02,16.02,16.0,16.0,38400.0,16.02,16.02,16.0,16.0,38400.0
2014-02-28 14:00:00,16.0,16.01,16.0,16.0,69600.0,16.0,16.01,16.0,16.0,69600.0
2014-02-28 14:10:00,16.0,16.01,16.0,16.0,38000.0,16.0,16.01,16.0,16.0,38000.0
2014-02-28 14:20:00,16.0,16.02,16.0,16.0,31200.0,16.0,16.02,16.0,16.0,31200.0
2014-02-28 14:30:00,16.01,16.01,15.99,15.99,51600.0,16.01,16.01,15.99,15.99,51600.0
2014-02-28 14:40:00,15.99,16.0,15.94,15.94,34000.0,15.99,16.0,15.94,15.94,34000.0
2014-02-28 14:50:00,15.94,15.97,15.92,15.93,22000.0,15.94,15.97,15.92,15.93,22000.0
2014-02-28 15:00:00,15.92,15.92,15.83,15.83,62000.0,15.92,15.92,15.83,15.83,62000.0
2014-02-28 15:10:00,15.82,15.86,15.8,15.85,337200.0,15.82,15.86,15.8,15.85,337200.0
2014-02-28 15:20:00,15.85,15.91,15.85,15.9,29600.0,15.85,15.91,15.85,15.9,29600.0
2014-02-28 15:30:00,15.9,15.93,15.9,15.92,31600.0,15.9,15.93,15.9,15.92,31600.0
2014-02-28 15:40:00,15.92,15.94,15.9,15.91,54800.0,15.92,15.94,15.9,15.91,54800.0
2014-02-28 15:50:00,15.92,15.95,15.91,15.92,122000.0,15.92,15.95,15.91,15.92,122000.0
2014-03-03 09:30:00,15.86,15.88,15.77,15.8,77600.0,15.86,15.88,15.77,15.8,77600.0
2014-03-03 09:40:00,15.79,15.85,15.77,15.78,42400.0,15.79,15.85,15.77,15.78,42400.0
2014-03-03 09:50:00,15.81,15.81,15.71,15.72,57600.0,15.81,15.81,15.71,15.72,57600.0
2014-03-03 10:00:00,15.74,15.78,15.68,15.69,63200.0,15.74,15.78,15.68,15.69,63200.0
2014-03-03 10:10:00,15.69,15.71,15.59,15.6,28400.0,15.69,15.71,15.59,15.6,28400.0
2014-03-03 10:20:00,15.6,15.62,15.58,15.61,44400.0,15.6,15.62,15.58,15.61,44400.0
2014-03-03 10:30:00,15.61,15.62,15.56,15.59,16400.0,15.61,15.62,15.56,15.59,16400.0
2014-03-03 10:40:00,15.58,15.62,15.56,15.57,71600.0,15.58,15.62,15.56,15.57,71600.0
2014-03-03 10:50:00,15.59,15.66,15.58,15.63,17200.0,15.59,15.66,15.58,15.63,17200.0
2014-03-03 11:00:00,15.64,15.64,15.55,15.58,35600.0,15.64,15.64,15.55,15.58,35600.0
2014-03-03 11:10:00,15.59,15.59,15.55,15.58,22000.0,15.59,15.59,15.55,15.58,22000.0
2014-03-03 11:20:00,15.6,15.63,15.6,15.61,18800.0,15.6,15.63,15.6,15.61,18800.0
2014-03-03 11:30:00,15.59,15.6,15.56,15.57,52800.0,15.59,15.6,15.56,15.57,52800.0
2014-03-03 11:40:00,15.59,15.61,15.56,15.56,20400.0,15.59,15.61,15.56,15.56,20400.0
2014-03-03 11:50:00,15.56,15.58,15.55,15.55,46000.0,15.56,15.58,15.55,15.55,46000.0
2014-03-03 12:00:00,15.54,15.55,15.53,15.53,48000.0,15.54,15.55,15.53,15.53,48000.0
2014-03-03 12:10:00,15.52,15.56,15.5,15.55,18000.0,15.52,15.56,15.5,15.55,18000.0
2014-03-03 12:20:00,15.55,15.59,15.54,15.56,22400.0,15.55,15.59,15.54,15.56,22400.0
2014-03-03 12:30:00,15.56,15.62,15.56,15.61,22800.0,15.56,15.62,15.56,15.61,22800.0
2014-03-03 12:40:00,15.61,15.61,15.56,15.57,28800.0,15.61,15.61,15.56,15.57,28800.0
2014-03-03 12:50:00,15.57,15.6,15.57,15.59,16800.0,15.57,15.6,15.57,15.59,16800.0
2014-03-03 13:00:00,15.59,15.64,15.59,15.63,24000.0,15.59,15.64,15.59,15.63,24000.0
2014-03-03 13:10:00,15.62,15.67,15.62,15.67,26400.0,15.62,15.67,15.62,15.67,26400.0
2014-03-03 13:20:00,15.67,15.72,15.66,15.71,18400.0,15.67,15.72,15.66,15.71,18400.0
2014-03-03 13:30:00,15.72,15.72,15.69,15.71,17600.0,15.72,15.72,15.69,15.71,17600.0
2014-03-03 13:40:00,15.71,15.74,15.71,15.74,46400.0,15.71,15.74,15.71,15.74,46400.0
2014-03-03 13:50:00,15.74,15.79,15.74,15.79,45600.0,15.74,15.79,15.74,15.79,45600.0
2014-03-03 14:00:00,15.79,15.8,15.77,15.78,34000.0,15.79,15.8,15.77,15.78,34000.0
2014-03-03 14:10:00,15.78,15.8,15.76,15.76,34800.0,15.78,15.8,15.76,15.76,34800.0
2014-03-03 14:20:00,15.77,15.79,15.74,15.74,35600.0,15.77,15.79,15.74,15.74,35600.0
2014-03-03 14:30:00,15.74,15.78,15.72,15.78,28400.0,15.74,15.78,15.72,15.78,28400.0
2014-03-03 14:40:00,15.78,15.81,15.77,15.8,37600.0,15.78,15.81,15.77,15.8,37600.0
2014-03-03 14:50:00,15.81,15.81,15.75,15.75,27200.0,15.81,15.81,15.75,15.75,27200.0
2014-03-03 15:00:00,15.76,15.76,15.72,15.74,36000.0,15.76,15.76,15.72,15.74,36000.0
2014-03-03 15:10:00,15.75,15.75,15.72,15.73,27600.0,15.75,15.75,15.72,15.73,27600.0
2014-03-03 15:20:00,15.73,15.73,15.67,15.68,42800.0,15.73,15.73,15.67,15.68,42800.0
2014-03-03 15:30:00,15.69,15.7,15.67,15.69,35200.0,15.69,15.7,15.67,15.69,35200.0
2014-03-03 15:40:00,15.68,15.7,15.66,15.67,74400.0,15.68,15.7,15.66,15.67,74400.0
2014-03-03 15:50:00,15.67,15.69,15.66,15.68,108400.0,15.67,15.69,15.66,15.68,108400.0
2014-03-04 09:30:00,15.88,15.99,15.82,15.91,242800.0,15.88,15.99,15.82,15.91,242800.0
2014-03-04 09:40:00,15.89,15.91,15.77,15.83,78400.0,15.89,15.91,15.77,15.83,78400.0
2014-03-04 09:50:00,15.83,15.88,15.82,15.86,25600.0,15.83,15.88,15.82,15.86,25600.0
2014-03-04 10:00:00,15.87,15.87,15.82,15.83,100000.0,15.87,15.87,15.82,15.83,100000.0
2014-03-04 10:10:00,15.85,15.88,15.84,15.88,45200.0,15.85,15.88,15.84,15.88,45200.0
2014-03-04 10:20:00,15.88,15.91,15.85,15.91,212000.0,15.88,15.91,15.85,15.91,212000.0
2014-03-04 10:30:00,15.9,15.91,15.87,15.9,49600.0,15.9,15.91,15.87,15.9,49600.0
2014-03-04 10:40:00,15.91,15.96,15.91,15.93,31200.0,15.91,15.96,15.91,15.93,31200.0
2014-03-04 10:50:00,15.93,15.94,15.92,15.94,46000.0,15.93,15.94,15.92,15.94,46000.0
2014-03-04 11:00:00,15.93,15.95,15.92,15.93,38000.0,15.93,15.95,15.92,15.93,38000.0
2014-03-04 11:10:00,15.94,15.94,15.92,15.92,37200.0,15.94,15.94,15.92,15.92,37200.0
2014-03-04 11:20:00,15.92,15.93,15.91,15.92,38400.0,15.92,15.93,15.91,15.92,38400.0
2014-03-04 11:30:00,15.92,15.93,15.91,15.91,29200.0,15.92,15.93,15.91,15.91,29200.0
2014-03-04 11:40:00,15.92,15.94,15.92,15.93,45600.0,15.92,15.94,15.92,15.93,45600.0
2014-03-04 11:50:00,15.93,15.95,15.93,15.95,27200.0,15.93,15.95,15.93,15.95,27200.0
2014-03-04 12:00:00,15.94,15.96,15.94,15.95,14800.0,15.94,15.96,15.94,15.95,14800.0
2014-03-04 12:10:00,15.96,16.01,15.96,16.0,49200.0,15.96,16.01,15.96,16.0,49200.0
2014-03-04 12:20:00,15.99,16.01,15.99,15.99,29200.0,15.99,16.01,15.99,15.99,29200.0
2014-03-04 12:30:00,15.99,16.01,15.98,16.01,10400.0,15.99,16.01,15.98,16.01,10400.0
2014-03-04 12:40:00,16.0,16.01,15.98,16.0,64400.0,16.0,16.01,15.98,16.0,64400.0
2014-03-04 12:50:00,16.0,16.01,15.97,16.0,16400.0,16.0,16.01,15.97,16.0,16400.0
2014-03-04 13:00:00,16.0,16.02,16.0,16.01,28400.0,16.0,16.02,16.0,16.01,28400.0
2014-03-04 13:10:00,16.01,16.03,16.0,16.01,22000.0,16.01,16.03,16.0,16.01,22000.0
2014-03-04 13:20:00,16.0,16.0,15.97,16.0,22800.0,16.0,16.0,15.97,16.0,22800.0
2014-03-04 13:30:00,16.0,16.01,15.99,15.99,20400.0,16.0,16.01,15.99,15.99,20400.0
2014-03-04 13:40:00,16.0,16.02,15.99,16.0,196400.0,16.0,16.02,15.99,16.0,196400.0
2014-03-04 13:50:00,16.0,16.02,15.99,16.01,38800.0,16.0,16.02,15.99,16.01,38800.0
2014-03-04 14:00:00,16.01,16.01,15.97,15.98,22800.0,16.01,16.01,15.97,15.98,22800.0
2014-03-04 14:10:00,16.0,16.01,15.99,16.0,24800.0,16.0,16.01,15.99,16.0,24800.0
2014-03-04 14:20:00,16.0,16.0,15.98,15.98,27200.0,16.0,16.0,15.98,15.98,27200.0
2014-03-04 14:30:00,15.99,16.0,15.97,15.99,15200.0,15.99,16.0,15.97,15.99,15200.0
2014-03-04 14:40:00,15.99,16.0,15.98,15.99,17200.0,15.99,16.0,15.98,15.99,17200.0
2014-03-04 14:50:00,15.99,16.03,15.99,16.01,46800.0,15.99,16.03,15.99,16.01,46800.0
2014-03-04 15:00:00,16.01,16.02,16.0,16.01,45600.0,16.01,16.02,16.0,16.01,45600.0
2014-03-04 15:10:00,16.01,16.03,16.0,16.02,45200.0,16.01,16.03,16.0,16.02,45200.0
2014-03-04 15:20:00,16.02,16.04,16.02,16.03,41200.0,16.02,16.04,16.02,16.03,41200.0
2014-03-04 15:30:00,16.03,16.04,16.03,16.03,36800.0,16.03,16.04,16.03,16.03,36800.0
2014-03-04 15:40:00,16.03,16.06,16.03,16.04,68000.0,16.03,16.06,16.03,16.04,68000.0
2014-03-04 15:50:00,16.04,16.04,15.96,15.97,255200.0,16.04,16.04,15.96,15.97,255200.0
2014-03-05 09:30:00,15.92,15.94,15.8,15.84,40000.0,15.92,15.94,15.8,15.84,40000.0
2014-03-05 09:40:00,15.84,15.96,15.81,15.92,34000.0,15.84,15.96,15.81,15.92,34000.0
2014-03-05 09:50:00,15.88,15.89,15.85,15.86,17200.0,15.88,15.89,15.85,15.86,17200.0
2014-03-05 10:00:00,15.86,15.9,15.86,15.89,32800.0,15.86,15.9,15.86,15.89,32800.0
2014-03-05 10:10:00,15.9,15.91,15.83,15.83,52000.0,15.9,15.91,15.83,15.83,52000.0
2014-03-05 10:20:00,15.82,15.87,15.82,15.87,40400.0,15.82,15.87,15.82,15.87,40400.0
2014-03-05 10:30:00,15.89,15.92,15.88,15.92,98000.0,15.89,15.92,15.88,15.92,98000.0
2014-03-05 10:40:00,15.91,15.94,15.87,15.87,56800.0,15.91,15.94,15.87,15.87,56800.0
2014-03-05 10:50:00,15.87,15.91,15.87,15.9,28800.0,15.87,15.91,15.87,15.9,28800.0
2014-03-05 11:00:00,15.91,15.94,15.9,15.92,12800.0,15.91,15.94,15.9,15.92,12800.0
2014-03-05 11:10:00,15.91,15.91,15.89,15.9,63600.0,15.91,15.91,15.89,15.9,63600.0
2014-03-05 11:20:00,15.93,15.93,15.9,15.9,10000.0,15.93,15.93,15.9,15.9,10000.0
2014-03-05 11:30:00,15.92,15.95,15.92,15.95,10000.0,15.92,15.95,15.92,15.95,10000.0
2014-03-05 11:40:00,15.95,15.95,15.94,15.95,9200.0,15.95,15.95,15.94,15.95,9200.0
2014-03-05 11:50:00,15.95,15.97,15.91,15.91,14800.0,15.95,15.97,15.91,15.91,14800.0
2014-03-05 12:00:00,15.91,15.92,15.88,15.88,30400.0,15.91,15.92,15.88,15.88,30400.0
2014-03-05 12:10:00,15.89,15.89,15.87,15.88,6800.0,15.89,15.89,15.87,15.88,6800.0
2014-03-05 12:20:00,15.88,15.9,15.87,15.89,14800.0,15.88,15.9,15.87,15.89,14800.0
2014-03-05 12:30:00,15.89,15.92,15.89,15.92,13600.0,15.89,15.92,15.89,15.92,13600.0
2014-03-05 12:40:00,15.92,15.92,15.88,15.91,15600.0,15.92,15.92,15.88,15.91,15600.0
2014-03-05 12:50:00,15.9,15.91,15.87,15.87,9600.0,15.9,15.91,15.87,15.87,9600.0
2014-03-05 13:00:00,15.87,15.89,15.86,15.89,7200.0,15.87,15.89,15.86,15.89,7200.0
2014-03-05 13:10:00,15.88,15.89,15.87,15.88,26000.0,15.88,15.89,15.87,15.88,26000.0
2014-03-05 13:20:00,15.87,15.88,15.85,15.88,10000.0,15.87,15.88,15.85,15.88,10000.0
2014-03-05 13:30:00,15.87,15.87,15.81,15.82,31600.0,15.87,15.87,15.81,15.82,31600.0
2014-03-05 13:40:00,15.82,15.82,15.77,15.77,36800.0,15.82,15.82,15.77,15.77,36800.0
2014-03-05 13:50:00,15.77,15.77,15.75,15.76,15200.0,15.77,15.77,15.75,15.76,15200.0
2014-03-05 14:00:00,15.75,15.76,15.72,15.73,50000.0,15.75,15.76,15.72,15.73,50000.0
2014-03-05 14:10:00,15.73,15.74,15.72,15.74,48400.0,15.73,15.74,15.72,15.74,48400.0
2014-03-05 14:20:00,15.75,15.77,15.75,15.75,30000.0,15.75,15.77,15.75,15.75,30000.0
2014-03-05 14:30:00,15.75,15.77,15.75,15.77,24000.0,15.75,15.77,15.75,15.77,24000.0
2014-03-05 14:40:00,15.76,15.77,15.76,15.77,14400.0,15.76,15.77,15.76,15.77,14400.0
2014-03-05 14:50:00,15.78,15.79,15.77,15.79,15600.0,15.78,15.79,15.77,15.79,15600.0
2014-03-05 15:00:00,15.79,15.79,15.76,15.76,49200.0,15.79,15.79,15.76,15.76,49200.0
2014-03-05 15:10:00,15.76,15.8,15.76,15.77,41200.0,15.76,15.8,15.76,15.77,41200.0
2014-03-05 15:20:00,15.77,15.78,15.75,15.77,50400.0,15.77,15.78,15.75,15.77,50400.0
2014-03-05 15:30:00,15.77,15.79,15.77,15.79,38000.0,15.77,15.79,15.77,15.79,38000.0
2014-03-05 15:40:00,15.78,15.8,15.78,15.8,52000.0,15.78,15.8,15.78,15.8,52000.0
2014-03-05 15:50:00,15.8,15.81,15.78,15.8,110800.0,15.8,15.81,15.78,15.8,110800.0
2014-03-06 09:30:00,15.78,15.93,15.78,15.93,28400.0,15.78,15.93,15.78,15.93,28400.0
2014-03-06 09:40:00,15.89,15.91,15.87,15.88,28400.0,15.89,15.91,15.87,15.88,28400.0
2014-03-06 09:50:00,15.88,15.9,15.84,15.9,26800.0,15.88,15.9,15.84,15.9,26800.0
2014-03-06 10:00:00,15.9,15.91,15.86,15.86,59600.0,15.9,15.91,15.86,15.86,59600.0
2014-03-06 10:10:00,15.87,15.87,15.83,15.86,21600.0,15.87,15.87,15.83,15.86,21600.0
2014-03-06 10:20:00,15.86,15.89,15.85,15.89,34000.0,15.86,15.89,15.85,15.89,34000.0
2014-03-06 10:30:00,15.89,15.9,15.83,15.83,10400.0,15.89,15.9,15.83,15.83,10400.0
2014-03-06 10:40:00,15.83,15.83,15.76,15.76,47200.0,15.83,15.83,15.76,15.76,47200.0
2014-03-06 10:50:00,15.77,15.77,15.75,15.76,8800.0,15.77,15.77,15.75,15.76,8800.0
2014-03-06 11:00:00,15.76,15.76,15.72,15.73,67200.0,15.76,15.76,15.72,15.73,67200.0
2014-03-06 11:10:00,15.73,15.75,15.72,15.75,11200.0,15.73,15.75,15.72,15.75,11200.0
2014-03-06 11:20:00,15.75,15.75,15.74,15.75,8800.0,15.75,15.75,15.74,15.75,8800.0
2014-03-06 11:30:00,15.75,15.75,15.74,15.74,15200.0,15.75,15.75,15.74,15.74,15200.0
2014-03-06 11:40:00,15.74,15.75,15.73,15.74,9600.0,15.74,15.75,15.73,15.74,9600.0
2014-03-06 11:50:00,15.74,15.78,15.73,15.78,38000.0,15.74,15.78,15.73,15.78,38000.0
2014-03-06 12:00:00,15.79,15.79,15.75,15.76,44800.0,15.79,15.79,15.75,15.76,44800.0
2014-03-06 12:10:00,15.76,15.77,15.75,15.76,4800.0,15.76,15.77,15.75,15.76,4800.0
2014-03-06 12:20:00,15.76,15.78,15.76,15.77,9200.0,15.76,15.78,15.76,15.77,9200.0
2014-03-06 12:30:00,15.77,15.77,15.76,15.77,3200.0,15.77,15.77,15.76,15.77,3200.0
2014-03-06 12:40:00,15.77,15.77,15.76,15.77,69200.0,15.77,15.77,15.76,15.77,69200.0
2014-03-06 12:50:00,15.77,15.77,15.76,15.77,15600.0,15.77,15.77,15.76,15.77,15600.0
2014-03-06 13:00:00,15.78,15.79,15.78,15.78,4800.0,15.78,15.79,15.78,15.78,4800.0
2014-03-06 13:10:00,15.78,15.79,15.76,15.76,14400.0,15.78,15.79,15.76,15.76,14400.0
2014-03-06 13:20:00,15.76,15.77,15.75,15.75,7200.0,15.76,15.77,15.75,15.75,7200.0
2014-03-06 13:30:00,15.76,15.76,15.73,15.73,11600.0,15.76,15.76,15.73,15.73,11600.0
2014-03-06 13:40:00,15.72,15.72,15.71,15.71,6000.0,15.72,15.72,15.71,15.71,6000.0
2014-03-06 13:50:00,15.7,15.71,15.68,15.68,9200.0,15.7,15.71,15.68,15.68,9200.0
2014-03-06 14:00:00,15.69,15.72,15.69,15.72,14800.0,15.69,15.72,15.69,15.72,14800.0
2014-03-06 14:10:00,15.71,15.71,15.68,15.69,26400.0,15.71,15.71,15.68,15.69,26400.0
2014-03-06 14:20:00,15.69,15.72,15.69,15.71,23200.0,15.69,15.72,15.69,15.71,23200.0
2014-03-06 14:30:00,15.71,15.71,15.7,15.7,8400.0,15.71,15.71,15.7,15.7,8400.0
2014-03-06 14:40:00,15.71,15.72,15.7,15.71,10800.0,15.71,15.72,15.7,15.71,10800.0
2014-03-06 14:50:00,15.7,15.73,15.7,15.72,15600.0,15.7,15.73,15.7,15.72,15600.0
2014-03-06 15:00:00,15.72,15.74,15.71,15.71,12800.0,15.72,15.74,15.71,15.71,12800.0
2014-03-06 15:10:00,15.71,15.73,15.71,15.72,32400.0,15.71,15.73,15.71,15.72,32400.0
2014-03-06 15:20:00,15.72,15.72,15.69,15.7,33200.0,15.72,15.72,15.69,15.7,33200.0
2014-03-06 15:30:00,15.7,15.71,15.7,15.7,41200.0,15.7,15.71,15.7,15.7,41200.0
2014-03-06 15:40:00,15.7,15.71,15.7,15.71,52000.0,15.7,15.71,15.7,15.71,52000.0
2014-03-06 15:50:00,15.71,15.72,15.69,15.71,150400.0,15.71,15.72,15.69,15.71,150400.0
2014-03-07 09:30:00,15.81,15.81,15.75,15.79,28800.0,15.81,15.81,15.75,15.79,28800.0
2014-03-07 09:40:00,15.79,15.83,15.77,15.8,6400.0,15.79,15.83,15.77,15.8,6400.0
2014-03-07 09:50:00,15.77,15.78,15.72,15.74,45200.0,15.77,15.78,15.72,15.74,45200.0
2014-03-07 10:00:00,15.72,15.76,15.72,15.76,26000.0,15.72,15.76,15.72,15.76,26000.0
2014-03-07 10:10:00,15.74,15.76,15.74,15.74,32400.0,15.74,15.76,15.74,15.74,32400.0
2014-03-07 10:20:00,15.73,15.76,15.72,15.76,62000.0,15.73,15.76,15.72,15.76,62000.0
2014-03-07 10:30:00,15.77,15.79,15.75,15.79,26800.0,15.77,15.79,15.75,15.79,26800.0
2014-03-07 10:40:00,15.79,15.79,15.72,15.73,85200.0,15.79,15.79,15.72,15.73,85200.0
2014-03-07 10:50:00,15.73,15.78,15.72,15.77,85200.0,15.73,15.78,15.72,15.77,85200.0
2014-03-07 11:00:00,15.77,15.77,15.71,15.74,18400.0,15.77,15.77,15.71,15.74,18400.0
2014-03-07 11:10:00,15.74,15.74,15.7,15.7,23600.0,15.74,15.74,15.7,15.7,23600.0
2014-03-07 11:20:00,15.7,15.75,15.7,15.75,8400.0,15.7,15.75,15.7,15.75,8400.0
2014-03-07 11:30:00,15.74,15.75,15.74,15.74,5200.0,15.74,15.75,15.74,15.74,5200.0
2014-03-07 11:40:00,15.75,15.79,15.75,15.77,10400.0,15.75,15.79,15.75,15.77,10400.0
2014-03-07 11:50:00,15.76,15.78,15.74,15.78,26400.0,15.76,15.78,15.74,15.78,26400.0
2014-03-07 12:00:00,15.78,15.78,15.76,15.76,1600.0,15.78,15.78,15.76,15.76,1600.0
2014-03-07 12:10:00,15.77,15.8,15.76,15.78,7600.0,15.77,15.8,15.76,15.78,7600.0
2014-03-07 12:20:00,15.78,15.81,15.78,15.81,14400.0,15.78,15.81,15.78,15.81,14400.0
2014-03-07 12:30:00,15.8,15.8,15.77,15.79,8400.0,15.8,15.8,15.77,15.79,8400.0
2014-03-07 12:40:00,15.79,15.81,15.79,15.81,14400.0,15.79,15.81,15.79,15.81,14400.0
2014-03-07 12:50:00,15.82,15.82,15.8,15.8,3200.0,15.82,15.82,15.8,15.8,3200.0
2014-03-07 13:00:00,15.8,15.83,15.79,15.83,18400.0,15.8,15.83,15.79,15.83,18400.0
2014-03-07 13:10:00,15.83,15.83,15.81,15.81,4000.0,15.83,15.83,15.81,15.81,4000.0
2014-03-07 13:20:00,15.81,15.84,15.81,15.83,7600.0,15.81,15.84,15.81,15.83,7600.0
2014-03-07 13:30:00,15.85,15.86,15.82,15.83,8400.0,15.85,15.86,15.82,15.83,8400.0
2014-03-07 13:40:00,15.83,15.84,15.83,15.84,6800.0,15.83,15.84,15.83,15.84,6800.0
2014-03-07 13:50:00,15.83,15.84,15.81,15.82,55200.0,15.83,15.84,15.81,15.82,55200.0
2014-03-07 14:00:00,15.82,15.83,15.81,15.81,14400.0,15.82,15.83,15.81,15.81,14400.0
2014-03-07 14:10:00,15.8,15.81,15.77,15.77,21600.0,15.8,15.81,15.77,15.77,21600.0
2014-03-07 14:20:00,15.76,15.77,15.75,15.77,18400.0,15.76,15.77,15.75,15.77,18400.0
2014-03-07 14:30:00,15.77,15.77,15.74,15.75,13600.0,15.77,15.77,15.74,15.75,13600.0
2014-03-07 14:40:00,15.75,15.76,15.73,15.75,12000.0,15.75,15.76,15.73,15.75,12000.0
2014-03-07 14:50:00,15.76,15.78,15.76,15.77,59200.0,15.76,15.78,15.76,15.77,59200.0
2014-03-07 15:00:00,15.78,15.79,15.77,15.78,12800.0,15.78,15.79,15.77,15.78,12800.0
2014-03-07 15:10:00,15.78,15.79,15.78,15.79,20000.0,15.78,15.79,15.78,15.79,20000.0
2014-03-07 15:20:00,15.79,15.79,15.77,15.78,23600.0,15.79,15.79,15.77,15.78,23600.0
2014-03-07 15:30:00,15.78,15.79,15.77,15.78,32800.0,15.78,15.79,15.77,15.78,32800.0
2014-03-07 15:40:00,15.78,15.81,15.78,15.8,50400.0,15.78,15.81,15.78,15.8,50400.0
2014-03-07 15:50:00,15.79,15.86,15.79,15.86,440000.0,15.79,15.86,15.79,15.86,440000.0
2014-03-10 09:30:00,15.84,15.92,15.77,15.85,15200.0,15.84,15.92,15.77,15.85,15200.0
2014-03-10 09:40:00,15.9,15.98,15.84,15.93,50400.0,15.9,15.98,15.84,15.93,50400.0
2014-03-10 09:50:00,15.9,15.94,15.88,15.94,43600.0,15.9,15.94,15.88,15.94,43600.0
2014-03-10 10:00:00,15.94,15.94,15.8,15.81,81600.0,15.94,15.94,15.8,15.81,81600.0
2014-03-10 10:10:00,15.81,15.81,15.79,15.81,26400.0,15.81,15.81,15.79,15.81,26400.0
2014-03-10 10:20:00,15.82,15.83,15.79,15.8,51200.0,15.82,15.83,15.79,15.8,51200.0
2014-03-10 10:30:00,15.81,15.86,15.81,15.84,28400.0,15.81,15.86,15.81,15.84,28400.0
2014-03-10 10:40:00,15.83,15.84,15.8,15.84,22000.0,15.83,15.84,15.8,15.84,22000.0
2014-03-10 10:50:00,15.83,15.83,15.78,15.79,10800.0,15.83,15.83,15.78,15.79,10800.0
2014-03-10 11:00:00,15.81,15.83,15.78,15.82,19600.0,15.81,15.83,15.78,15.82,19600.0
2014-03-10 11:10:00,15.83,15.87,15.81,15.87,80800.0,15.83,15.87,15.81,15.87,80800.0
2014-03-10 11:20:00,15.85,15.87,15.84,15.86,29600.0,15.85,15.87,15.84,15.86,29600.0
2014-03-10 11:30:00,15.86,15.87,15.85,15.85,16800.0,15.86,15.87,15.85,15.85,16800.0
2014-03-10 11:40:00,15.86,15.86,15.82,15.82,25200.0,15.86,15.86,15.82,15.82,25200.0
2014-03-10 11:50:00,15.82,15.83,15.79,15.79,20400.0,15.82,15.83,15.79,15.79,20400.0
2014-03-10 12:00:00,15.81,15.82,15.79,15.81,12000.0,15.81,15.82,15.79,15.81,12000.0
2014-03-10 12:10:00,15.81,15.82,15.81,15.81,27200.0,15.81,15.82,15.81,15.81,27200.0
2014-03-10 12:20:00,15.82,15.84,15.81,15.82,14800.0,15.82,15.84,15.81,15.82,14800.0
2014-03-10 12:30:00,15.84,15.84,15.81,15.82,12400.0,15.84,15.84,15.81,15.82,12400.0
2014-03-10 12:40:00,15.82,15.83,15.81,15.83,16400.0,15.82,15.83,15.81,15.83,16400.0
2014-03-10 12:50:00,15.85,15.86,15.82,15.86,11600.0,15.85,15.86,15.82,15.86,11600.0
2014-03-10 13:00:00,15.87,15.89,15.87,15.87,10000.0,15.87,15.89,15.87,15.87,10000.0
2014-03-10 13:10:00,15.88,15.9,15.88,15.88,11600.0,15.88,15.9,15.88,15.88,11600.0
2014-03-10 13:20:00,15.88,15.9,15.88,15.89,52400.0,15.88,15.9,15.88,15.89,52400.0
2014-03-10 13:30:00,15.88,15.88,15.84,15.85,8400.0,15.88,15.88,15.84,15.85,8400.0
2014-03-10 13:40:00,15.84,15.85,15.83,15.83,5600.0,15.84,15.85,15.83,15.83,5600.0
2014-03-10 13:50:00,15.82,15.83,15.81,15.81,13200.0,15.82,15.83,15.81,15.81,13200.0
2014-03-10 14:00:00,15.81,15.84,15.81,15.84,9200.0,15.81,15.84,15.81,15.84,9200.0
2014-03-10 14:10:00,15.84,15.86,15.84,15.85,8400.0,15.84,15.86,15.84,15.85,8400.0
2014-03-10 14:20:00,15.85,15.88,15.85,15.87,15600.0,15.85,15.88,15.85,15.87,15600.0
2014-03-10 14:30:00,15.87,15.89,15.87,15.89,8000.0,15.87,15.89,15.87,15.89,8000.0
2014-03-10 14:40:00,15.89,15.9,15.88,15.88,14000.0,15.89,15.9,15.88,15.88,14000.0
2014-03-10 14:50:00,15.89,15.91,15.89,15.91,11200.0,15.89,15.91,15.89,15.91,11200.0
2014-03-10 15:00:00,15.91,15.92,15.9,15.92,19600.0,15.91,15.92,15.9,15.92,19600.0
2014-03-10 15:10:00,15.91,15.91,15.9,15.9,24800.0,15.91,15.91,15.9,15.9,24800.0
2014-03-10 15:20:00,15.91,15.96,15.91,15.96,27200.0,15.91,15.96,15.91,15.96,27200.0
2014-03-10 15:30:00,15.96,15.97,15.95,15.95,35600.0,15.96,15.97,15.95,15.95,35600.0
2014-03-10 15:40:00,15.95,15.98,15.94,15.97,40400.0,15.95,15.98,15.94,15.97,40400.0
2014-03-10 15:50:00,15.98,16.04,15.97,16.03,356800.0,15.98,16.04,15.97,16.03,356800.0
2014-03-11 09:30:00,16.09,16.22,16.02,16.18,51200.0,16.09,16.22,16.02,16.18,51200.0
2014-03-11 09:40:00,16.19,16.22,16.09,16.14,36800.0,16.19,16.22,16.09,16.14,36800.0
2014-03-11 09:50:00,16.14,16.14,16.06,16.13,38000.0,16.14,16.14,16.06,16.13,38000.0
2014-03-11 10:00:00,16.1,16.1,16.02,16.04,28800.0,16.1,16.1,16.02,16.04,28800.0
2014-03-11 10:10:00,16.04,16.06,16.02,16.02,12800.0,16.04,16.06,16.02,16.02,12800.0
2014-03-11 10:20:00,16.02,16.03,15.99,16.03,104000.0,16.02,16.03,15.99,16.03,104000.0
2014-03-11 10:30:00,16.03,16.1,15.99,16.1,84400.0,16.03,16.1,15.99,16.1,84400.0
2014-03-11 10:40:00,16.11,16.15,16.11,16.15,10400.0,16.11,16.15,16.11,16.15,10400.0
2014-03-11 10:50:00,16.16,16.17,16.11,16.11,12000.0,16.16,16.17,16.11,16.11,12000.0
2014-03-11 11:00:00,16.13,16.13,16.08,16.1,25200.0,16.13,16.13,16.08,16.1,25200.0
2014-03-11 11:10:00,16.1,16.16,16.1,16.15,11200.0,16.1,16.16,16.1,16.15,11200.0
2014-03-11 11:20:00,16.14,16.14,16.1,16.11,11600.0,16.14,16.14,16.1,16.11,11600.0
2014-03-11 11:30:00,16.09,16.09,16.06,16.08,56000.0,16.09,16.09,16.06,16.08,56000.0
2014-03-11 11:40:00,16.08,16.09,16.07,16.08,51200.0,16.08,16.09,16.07,16.08,51200.0
2014-03-11 11:50:00,16.08,16.1,16.07,16.1,11200.0,16.08,16.1,16.07,16.1,11200.0
2014-03-11 12:00:00,16.09,16.09,16.06,16.07,20000.0,16.09,16.09,16.06,16.07,20000.0
2014-03-11 12:10:00,16.07,16.09,16.07,16.08,84000.0,16.07,16.09,16.07,16.08,84000.0
2014-03-11 12:20:00,16.08,16.11,16.07,16.07,60400.0,16.08,16.11,16.07,16.07,60400.0
2014-03-11 12:30:00,16.09,16.09,16.07,16.09,30000.0,16.09,16.09,16.07,16.09,30000.0
2014-03-11 12:40:00,16.09,16.09,16.08,16.09,12800.0,16.09,16.09,16.08,16.09,12800.0
2014-03-11 12:50:00,16.08,16.09,16.07,16.08,12000.0,16.08,16.09,16.07,16.08,12000.0
2014-03-11 13:00:00,16.08,16.09,16.07,16.09,20000.0,16.08,16.09,16.07,16.09,20000.0
2014-03-11 13:10:00,16.08,16.09,16.07,16.08,25600.0,16.08,16.09,16.07,16.08,25600.0
2014-03-11 13:20:00,16.08,16.08,16.07,16.08,64800.0,16.08,16.08,16.07,16.08,64800.0
2014-03-11 13:30:00,16.08,16.08,16.04,16.04,52800.0,16.08,16.08,16.04,16.04,52800.0
2014-03-11 13:40:00,16.04,16.05,16.03,16.05,14400.0,16.04,16.05,16.03,16.05,14400.0
2014-03-11 13:50:00,16.05,16.06,16.03,16.04,25600.0,16.05,16.06,16.03,16.04,25600.0
2014-03-11 14:00:00,16.05,16.05,16.03,16.04,67600.0,16.05,16.05,16.03,16.04,67600.0
2014-03-11 14:10:00,16.04,16.04,16.03,16.04,49200.0,16.04,16.04,16.03,16.04,49200.0
2014-03-11 14:20:00,16.04,16.04,16.03,16.03,52000.0,16.04,16.04,16.03,16.03,52000.0
2014-03-11 14:30:00,16.03,16.04,15.98,15.99,74000.0,16.03,16.04,15.98,15.99,74000.0
2014-03-11 14:40:00,15.99,15.99,15.98,15.99,25200.0,15.99,15.99,15.98,15.99,25200.0
2014-03-11 14:50:00,15.99,16.0,15.99,15.99,31200.0,15.99,16.0,15.99,15.99,31200.0
2014-03-11 15:00:00,15.99,16.0,15.99,15.99,76800.0,15.99,16.0,15.99,15.99,76800.0
2014-03-11 15:10:00,15.99,16.0,15.97,15.97,89600.0,15.99,16.0,15.97,15.97,89600.0
2014-03-11 15:20:00,15.96,15.99,15.96,15.96,18800.0,15.96,15.99,15.96,15.96,18800.0
2014-03-11 15:30:00,15.96,15.98,15.96,15.98,28800.0,15.96,15.98,15.96,15.98,28800.0
2014-03-11 15:40:00,15.98,15.98,15.97,15.98,43200.0,15.98,15.98,15.97,15.98,43200.0
2014-03-11 15:50:00,15.98,16.0,15.97,15.99,136000.0,15.98,16.0,15.97,15.99,136000.0
2014-03-12 09:30:00,15.88,15.93,15.84,15.84,34400.0,15.88,15.93,15.84,15.84,34400.0
2014-03-12 09:40:00,15.88,15.88,15.81,15.87,28000.0,15.88,15.88,15.81,15.87,28000.0
2014-03-12 09:50:00,15.86,15.87,15.85,15.85,11200.0,15.86,15.87,15.85,15.85,11200.0
2014-03-12 10:00:00,15.84,15.92,15.83,15.92,20800.0,15.84,15.92,15.83,15.92,20800.0
2014-03-12 10:10:00,15.92,15.92,15.87,15.88,17600.0,15.92,15.92,15.87,15.88,17600.0
2014-03-12 10:20:00,15.88,15.92,15.87,15.91,12400.0,15.88,15.92,15.87,15.91,12400.0
2014-03-12 10:30:00,15.88,15.91,15.88,15.89,15200.0,15.88,15.91,15.88,15.89,15200.0
2014-03-12 10:40:00,15.88,15.92,15.88,15.9,78400.0,15.88,15.92,15.88,15.9,78400.0
2014-03-12 10:50:00,15.9,15.97,15.9,15.95,14800.0,15.9,15.97,15.9,15.95,14800.0
2014-03-12 11:00:00,15.95,15.96,15.92,15.96,15600.0,15.95,15.96,15.92,15.96,15600.0
2014-03-12 11:10:00,15.97,15.99,15.94,15.97,33600.0,15.97,15.99,15.94,15.97,33600.0
2014-03-12 11:20:00,15.97,16.03,15.97,16.03,36800.0,15.97,16.03,15.97,16.03,36800.0
2014-03-12 11:30:00,16.03,16.04,16.01,16.02,24800.0,16.03,16.04,16.01,16.02,24800.0
2014-03-12 11:40:00,16.02,16.06,16.02,16.06,13600.0,16.02,16.06,16.02,16.06,13600.0
2014-03-12 11:50:00,16.07,16.07,16.04,16.04,16800.0,16.07,16.07,16.04,16.04,16800.0
2014-03-12 12:00:00,16.03,16.03,16.02,16.03,11200.0,16.03,16.03,16.02,16.03,11200.0
2014-03-12 12:10:00,16.02,16.05,16.02,16.04,6800.0,16.02,16.05,16.02,16.04,6800.0
2014-03-12 12:20:00,16.04,16.08,16.04,16.08,26400.0,16.04,16.08,16.04,16.08,26400.0
2014-03-12 12:30:00,16.08,16.08,16.06,16.07,35200.0,16.08,16.08,16.06,16.07,35200.0
2014-03-12 12:40:00,16.07,16.09,16.06,16.06,17600.0,16.07,16.09,16.06,16.06,17600.0
2014-03-12 12:50:00,16.06,16.09,16.05,16.09,23600.0,16.06,16.09,16.05,16.09,23600.0
2014-03-12 13:00:00,16.1,16.1,16.08,16.08,21200.0,16.1,16.1,16.08,16.08,21200.0
2014-03-12 13:10:00,16.08,16.09,16.06,16.08,8800.0,16.08,16.09,16.06,16.08,8800.0
2014-03-12 13:20:00,16.08,16.09,16.06,16.09,16000.0,16.08,16.09,16.06,16.09,16000.0
2014-03-12 13:30:00,16.09,16.09,16.08,16.08,20800.0,16.09,16.09,16.08,16.08,20800.0
2014-03-12 13:40:00,16.08,16.08,16.07,16.08,10800.0,16.08,16.08,16.07,16.08,10800.0
2014-03-12 13:50:00,16.08,16.09,16.08,16.08,16400.0,16.08,16.09,16.08,16.08,16400.0
2014-03-12 14:00:00,16.08,16.1,16.08,16.08,14800.0,16.08,16.1,16.08,16.08,14800.0
2014-03-12 14:10:00,16.08,16.08,16.06,16.08,28000.0,16.08,16.08,16.06,16.08,28000.0
2014-03-12 14:20:00,16.08,16.09,16.08,16.08,20800.0,16.08,16.09,16.08,16.08,20800.0
2014-03-12 14:30:00,16.09,16.09,16.07,16.08,11600.0,16.09,16.09,16.07,16.08,11600.0
2014-03-12 14:40:00,16.07,16.08,16.06,16.08,12000.0,16.07,16.08,16.06,16.08,12000.0
2014-03-12 14:50:00,16.08,16.09,16.07,16.07,18400.0,16.08,16.09,16.07,16.07,18400.0
2014-03-12 15:00:00,16.07,16.07,16.06,16.07,34400.0,16.07,16.07,16.06,16.07,34400.0
2014-03-12 15:10:00,16.07,16.08,16.06,16.07,18400.0,16.07,16.08,16.06,16.07,18400.0
2014-03-12 15:20:00,16.07,16.08,16.06,16.07,32800.0,16.07,16.08,16.06,16.07,32800.0
2014-03-12 15:30:00,16.08,16.09,16.07,16.09,36800.0,16.08,16.09,16.07,16.09,36800.0
2014-03-12 15:40:00,16.09,16.1,16.07,16.1,63200.0,16.09,16.1,16.07,16.1,63200.0
2014-03-12 15:50:00,16.1,16.11,16.08,16.11,128400.0,16.1,16.11,16.08,16.11,128400.0
2014-03-13 09:30:00,16.18,16.18,16.17,16.18,19600.0,16.18,16.18,16.17,16.18,19600.0
2014-03-13 09:40:00,16.14,16.15,16.12,16.14,11200.0,16.14,16.15,16.12,16.14,11200.0
2014-03-13 09:50:00,16.11,16.13,16.09,16.12,21200.0,16.11,16.13,16.09,16.12,21200.0
2014-03-13 10:00:00,16.1,16.12,16.09,16.11,12000.0,16.1,16.12,16.09,16.11,12000.0
2014-03-13 10:10:00,16.1,16.12,16.08,16.12,42000.0,16.1,16.12,16.08,16.12,42000.0
2014-03-13 10:20:00,16.11,16.12,16.09,16.1,11600.0,16.11,16.12,16.09,16.1,11600.0
2014-03-13 10:30:00,16.1,16.11,16.08,16.11,32800.0,16.1,16.11,16.08,16.11,32800.0
2014-03-13 10:40:00,16.1,16.1,16.07,16.08,40000.0,16.1,16.1,16.07,16.08,40000.0
2014-03-13 10:50:00,16.08,16.09,16.07,16.07,14800.0,16.08,16.09,16.07,16.07,14800.0
2014-03-13 11:00:00,16.08,16.1,16.06,16.07,30400.0,16.08,16.1,16.06,16.07,30400.0
2014-03-13 11:10:00,16.08,16.08,16.07,16.08,40000.0,16.08,16.08,16.07,16.08,40000.0
2014-03-13 11:20:00,16.08,16.09,16.07,16.09,51600.0,16.08,16.09,16.07,16.09,51600.0
2014-03-13 11:30:00,16.08,16.11,16.07,16.11,20400.0,16.08,16.11,16.07,16.11,20400.0
2014-03-13 11:40:00,16.1,16.1,16.06,16.07,33200.0,16.1,16.1,16.06,16.07,33200.0
2014-03-13 11:50:00,16.06,16.07,16.05,16.06,10000.0,16.06,16.07,16.05,16.06,10000.0
2014-03-13 12:00:00,16.06,16.06,16.01,16.01,22400.0,16.06,16.06,16.01,16.01,22400.0
2014-03-13 12:10:00,16.01,16.03,15.99,15.99,9600.0,16.01,16.03,15.99,15.99,9600.0
2014-03-13 12:20:00,15.98,15.99,15.94,15.94,41600.0,15.98,15.99,15.94,15.94,41600.0
2014-03-13 12:30:00,15.93,15.93,15.88,15.89,16000.0,15.93,15.93,15.88,15.89,16000.0
2014-03-13 12:40:00,15.89,15.9,15.88,15.88,39200.0,15.89,15.9,15.88,15.88,39200.0
2014-03-13 12:50:00,15.88,15.9,15.86,15.9,14400.0,15.88,15.9,15.86,15.9,14400.0
2014-03-13 13:00:00,15.89,15.89,15.85,15.88,39600.0,15.89,15.89,15.85,15.88,39600.0
2014-03-13 13:10:00,15.9,15.94,15.89,15.92,17600.0,15.9,15.94,15.89,15.92,17600.0
2014-03-13 13:20:00,15.93,15.97,15.93,15.97,7600.0,15.93,15.97,15.93,15.97,7600.0
2014-03-13 13:30:00,15.97,15.97,15.92,15.92,13200.0,15.97,15.97,15.92,15.92,13200.0
2014-03-13 13:40:00,15.92,15.96,15.92,15.95,9200.0,15.92,15.96,15.92,15.95,9200.0
2014-03-13 13:50:00,15.95,15.97,15.93,15.93,11200.0,15.95,15.97,15.93,15.93,11200.0
2014-03-13 14:00:00,15.95,15.97,15.92,15.93,10800.0,15.95,15.97,15.92,15.93,10800.0
2014-03-13 14:10:00,15.93,15.95,15.93,15.95,20000.0,15.93,15.95,15.93,15.95,20000.0
2014-03-13 14:20:00,15.94,15.95,15.93,15.94,54800.0,15.94,15.95,15.93,15.94,54800.0
2014-03-13 14:30:00,15.94,15.94,15.93,15.94,8800.0,15.94,15.94,15.93,15.94,8800.0
2014-03-13 14:40:00,15.94,15.96,15.93,15.94,13200.0,15.94,15.96,15.93,15.94,13200.0
2014-03-13 14:50:00,15.94,15.94,15.91,15.91,15200.0,15.94,15.94,15.91,15.91,15200.0
2014-03-13 15:00:00,15.91,15.94,15.9,15.9,15600.0,15.91,15.94,15.9,15.9,15600.0
2014-03-13 15:10:00,15.9,15.94,15.9,15.91,27200.0,15.9,15.94,15.9,15.91,27200.0
2014-03-13 15:20:00,15.9,15.93,15.9,15.92,28800.0,15.9,15.93,15.9,15.92,28800.0
2014-03-13 15:30:00,15.92,15.92,15.89,15.92,97200.0,15.92,15.92,15.89,15.92,97200.0
2014-03-13 15:40:00,15.92,15.94,15.92,15.93,58000.0,15.92,15.94,15.92,15.93,58000.0
2014-03-13 15:50:00,15.93,15.93,15.9,15.9,134000.0,15.93,15.93,15.9,15.9,134000.0
2014-03-14 09:30:00,15.87,15.89,15.83,15.88,17600.0,15.87,15.89,15.83,15.88,17600.0
2014-03-14 09:40:00,15.89,15.99,15.89,15.96,20000.0,15.89,15.99,15.89,15.96,20000.0
2014-03-14 09:50:00,15.95,15.97,15.92,15.95,26800.0,15.95,15.97,15.92,15.95,26800.0
2014-03-14 10:00:00,15.96,16.05,15.96,16.03,26800.0,15.96,16.05,15.96,16.03,26800.0
2014-03-14 10:10:00,16.05,16.05,16.0,16.03,24400.0,16.05,16.05,16.0,16.03,24400.0
2014-03-14 10:20:00,16.02,16.08,16.01,16.06,58800.0,16.02,16.08,16.01,16.06,58800.0
2014-03-14 10:30:00,16.07,16.07,16.02,16.04,12000.0,16.07,16.07,16.02,16.04,12000.0
2014-03-14 10:40:00,16.05,16.05,16.03,16.04,15600.0,16.05,16.05,16.03,16.04,15600.0
2014-03-14 10:50:00,16.06,16.06,16.01,16.01,57600.0,16.06,16.06,16.01,16.01,57600.0
2014-03-14 11:00:00,16.03,16.03,15.95,15.95,12400.0,16.03,16.03,15.95,15.95,12400.0
2014-03-14 11:10:00,15.95,15.95,15.92,15.92,17200.0,15.95,15.95,15.92,15.92,17200.0
2014-03-14 11:20:00,15.93,15.94,15.9,15.92,36400.0,15.93,15.94,15.9,15.92,36400.0
2014-03-14 11:30:00,15.93,15.94,15.91,15.94,13200.0,15.93,15.94,15.91,15.94,13200.0
2014-03-14 11:40:00,15.95,15.99,15.95,15.98,12000.0,15.95,15.99,15.95,15.98,12000.0
2014-03-14 11:50:00,16.0,16.01,15.99,16.01,13600.0,16.0,16.01,15.99,16.01,13600.0
2014-03-14 12:00:00,16.0,16.0,15.95,15.95,6800.0,16.0,16.0,15.95,15.95,6800.0
2014-03-14 12:10:00,15.95,15.98,15.95,15.96,8800.0,15.95,15.98,15.95,15.96,8800.0
2014-03-14 12:20:00,15.97,15.97,15.93,15.93,11200.0,15.97,15.97,15.93,15.93,11200.0
2014-03-14 12:30:00,15.94,15.95,15.92,15.95,21200.0,15.94,15.95,15.92,15.95,21200.0
2014-03-14 12:40:00,15.93,15.94,15.92,15.92,31200.0,15.93,15.94,15.92,15.92,31200.0
2014-03-14 12:50:00,15.91,15.97,15.91,15.97,82400.0,15.91,15.97,15.91,15.97,82400.0
2014-03-14 13:00:00,15.98,16.0,15.95,15.97,153600.0,15.98,16.0,15.95,15.97,153600.0
2014-03-14 13:10:00,15.97,15.97,15.94,15.94,38800.0,15.97,15.97,15.94,15.94,38800.0
2014-03-14 13:20:00,15.94,15.94,15.9,15.92,103200.0,15.94,15.94,15.9,15.92,103200.0
2014-03-14 13:30:00,15.93,15.93,15.9,15.91,12400.0,15.93,15.93,15.9,15.91,12400.0
2014-03-14 13:40:00,15.9,15.93,15.9,15.92,30800.0,15.9,15.93,15.9,15.92,30800.0
2014-03-14 13:50:00,15.92,15.93,15.9,15.92,22000.0,15.92,15.93,15.9,15.92,22000.0
2014-03-14 14:00:00,15.92,15.93,15.89,15.9,18800.0,15.92,15.93,15.89,15.9,18800.0
2014-03-14 14:10:00,15.89,15.91,15.88,15.88,12800.0,15.89,15.91,15.88,15.88,12800.0
2014-03-14 14:20:00,15.88,15.89,15.87,15.88,18800.0,15.88,15.89,15.87,15.88,18800.0
2014-03-14 14:30:00,15.88,15.88,15.85,15.86,10000.0,15.88,15.88,15.85,15.86,10000.0
2014-03-14 14:40:00,15.86,15.86,15.84,15.85,12400.0,15.86,15.86,15.84,15.85,12400.0
2014-03-14 14:50:00,15.84,15.85,15.81,15.81,24000.0,15.84,15.85,15.81,15.81,24000.0
2014-03-14 15:00:00,15.82,15.83,15.81,15.83,9200.0,15.82,15.83,15.81,15.83,9200.0
2014-03-14 15:10:00,15.82,15.83,15.79,15.79,24400.0,15.82,15.83,15.79,15.79,24400.0
2014-03-14 15:20:00,15.79,15.81,15.79,15.79,26400.0,15.79,15.81,15.79,15.79,26400.0
2014-03-14 15:30:00,15.8,15.81,15.79,15.79,26400.0,15.8,15.81,15.79,15.79,26400.0
2014-03-14 15:40:00,15.79,15.8,15.79,15.79,32000.0,15.79,15.8,15.79,15.79,32000.0
2014-03-14 15:50:00,15.79,15.79,15.76,15.77,177600.0,15.79,15.79,15.76,15.77,177600.0
2014-03-17 09:30:00,15.81,15.95,15.7,15.95,18800.0,15.81,15.95,15.7,15.95,18800.0
2014-03-17 09:40:00,15.96,16.0,15.92,15.98,11200.0,15.96,16.0,15.92,15.98,11200.0
2014-03-17 09:50:00,15.97,15.98,15.94,15.98,15200.0,15.97,15.98,15.94,15.98,15200.0
2014-03-17 10:00:00,15.98,15.99,15.97,15.99,14400.0,15.98,15.99,15.97,15.99,14400.0
2014-03-17 10:10:00,15.98,15.99,15.95,15.97,15600.0,15.98,15.99,15.95,15.97,15600.0
2014-03-17 10:20:00,15.97,16.0,15.96,15.97,80400.0,15.97,16.0,15.96,15.97,80400.0
2014-03-17 10:30:00,15.98,16.0,15.96,15.97,47600.0,15.98,16.0,15.96,15.97,47600.0
2014-03-17 10:40:00,15.97,15.99,15.94,15.95,22800.0,15.97,15.99,15.94,15.95,22800.0
2014-03-17 10:50:00,15.97,16.0,15.97,16.0,18800.0,15.97,16.0,15.97,16.0,18800.0
2014-03-17 11:00:00,15.99,16.01,15.99,16.01,30000.0,15.99,16.01,15.99,16.01,30000.0
2014-03-17 11:10:00,16.01,16.02,16.0,16.02,11200.0,16.01,16.02,16.0,16.02,11200.0
2014-03-17 11:20:00,16.01,16.02,15.99,16.0,26800.0,16.01,16.02,15.99,16.0,26800.0
2014-03-17 11:30:00,16.02,16.02,15.95,15.96,29200.0,16.02,16.02,15.95,15.96,29200.0
2014-03-17 11:40:00,15.96,15.97,15.95,15.97,8400.0,15.96,15.97,15.95,15.97,8400.0
2014-03-17 11:50:00,15.97,15.97,15.97,15.97,4800.0,15.97,15.97,15.97,15.97,4800.0
2014-03-17 12:00:00,15.98,15.99,15.98,15.99,8800.0,15.98,15.99,15.98,15.99,8800.0
2014-03-17 12:10:00,15.99,16.0,15.99,16.0,4400.0,15.99,16.0,15.99,16.0,4400.0
2014-03-17 12:20:00,16.01,16.02,16.0,16.02,12800.0,16.01,16.02,16.0,16.02,12800.0
2014-03-17 12:30:00,16.01,16.03,16.01,16.03,4400.0,16.01,16.03,16.01,16.03,4400.0
2014-03-17 12:40:00,16.03,16.04,16.02,16.03,14800.0,16.03,16.04,16.02,16.03,14800.0
2014-03-17 12:50:00,16.03,16.04,16.01,16.03,27600.0,16.03,16.04,16.01,16.03,27600.0
2014-03-17 13:00:00,16.03,16.05,16.03,16.03,27600.0,16.03,16.05,16.03,16.03,27600.0
2014-03-17 13:10:00,16.03,16.03,16.02,16.03,4000.0,16.03,16.03,16.02,16.03,4000.0
2014-03-17 13:20:00,16.03,16.03,16.02,16.03,10000.0,16.03,16.03,16.02,16.03,10000.0
2014-03-17 13:30:00,16.04,16.04,16.02,16.03,12000.0,16.04,16.04,16.02,16.03,12000.0
2014-03-17 13:40:00,16.03,16.03,16.02,16.03,20800.0,16.03,16.03,16.02,16.03,20800.0
2014-03-17 13:50:00,16.03,16.03,16.02,16.03,11200.0,16.03,16.03,16.02,16.03,11200.0
2014-03-17 14:00:00,16.03,16.03,16.01,16.01,9600.0,16.03,16.03,16.01,16.01,9600.0
2014-03-17 14:10:00,16.0,16.02,15.99,16.0,12400.0,16.0,16.02,15.99,16.0,12400.0
2014-03-17 14:20:00,16.0,16.03,15.99,16.02,11600.0,16.0,16.03,15.99,16.02,11600.0
2014-03-17 14:30:00,16.0,16.01,15.99,15.99,3600.0,16.0,16.01,15.99,15.99,3600.0
2014-03-17 14:40:00,15.99,15.99,15.99,15.99,4800.0,15.99,15.99,15.99,15.99,4800.0
2014-03-17 14:50:00,15.99,15.99,15.97,15.98,11200.0,15.99,15.99,15.97,15.98,11200.0
2014-03-17 15:00:00,15.97,15.99,15.96,15.97,15600.0,15.97,15.99,15.96,15.97,15600.0
2014-03-17 15:10:00,15.97,15.97,15.95,15.96,16000.0,15.97,15.97,15.95,15.96,16000.0
2014-03-17 15:20:00,15.96,15.96,15.94,15.94,23200.0,15.96,15.96,15.94,15.94,23200.0
2014-03-17 15:30:00,15.94,15.94,15.93,15.94,10800.0,15.94,15.94,15.93,15.94,10800.0
2014-03-17 15:40:00,15.95,15.95,15.93,15.94,21200.0,15.95,15.95,15.93,15.94,21200.0
2014-03-17 15:50:00,15.94,15.94,15.92,15.93,50000.0,15.94,15.94,15.92,15.93,50000.0
2014-03-18 09:30:00,15.94,16.08,15.94,16.05,16400.0,15.94,16.08,15.94,16.05,16400.0
2014-03-18 09:40:00,16.08,16.09,16.06,16.09,4000.0,16.08,16.09,16.06,16.09,4000.0
2014-03-18 09:50:00,16.08,16.08,16.03,16.03,9600.0,16.08,16.08,16.03,16.03,9600.0
2014-03-18 10:00:00,16.05,16.06,15.96,15.99,14800.0,16.05,16.06,15.96,15.99,14800.0
2014-03-18 10:10:00,16.0,16.06,15.99,16.04,58400.0,16.0,16.06,15.99,16.04,58400.0
2014-03-18 10:20:00,16.03,16.05,16.03,16.04,105200.0,16.03,16.05,16.03,16.04,105200.0
2014-03-18 10:30:00,16.06,16.11,16.05,16.08,12000.0,16.06,16.11,16.05,16.08,12000.0
2014-03-18 10:40:00,16.09,16.09,16.07,16.08,8400.0,16.09,16.09,16.07,16.08,8400.0
2014-03-18 10:50:00,16.07,16.11,16.06,16.09,12000.0,16.07,16.11,16.06,16.09,12000.0
2014-03-18 11:00:00,16.09,16.09,16.04,16.04,112400.0,16.09,16.09,16.04,16.04,112400.0
2014-03-18 11:10:00,16.05,16.08,16.05,16.08,4000.0,16.05,16.08,16.05,16.08,4000.0
2014-03-18 11:20:00,16.08,16.08,16.07,16.07,7600.0,16.08,16.08,16.07,16.07,7600.0
2014-03-18 11:30:00,16.07,16.08,16.05,16.07,15200.0,16.07,16.08,16.05,16.07,15200.0
2014-03-18 11:40:00,16.07,16.08,16.05,16.07,11600.0,16.07,16.08,16.05,16.07,11600.0
2014-03-18 11:50:00,16.07,16.08,16.07,16.08,12800.0,16.07,16.08,16.07,16.08,12800.0
2014-03-18 12:00:00,16.09,16.09,16.07,16.08,32800.0,16.09,16.09,16.07,16.08,32800.0
2014-03-18 12:10:00,16.08,16.09,16.07,16.07,24400.0,16.08,16.09,16.07,16.07,24400.0
2014-03-18 12:20:00,16.07,16.08,16.05,16.07,20400.0,16.07,16.08,16.05,16.07,20400.0
2014-03-18 12:30:00,16.07,16.09,16.07,16.09,18400.0,16.07,16.09,16.07,16.09,18400.0
2014-03-18 12:40:00,16.09,16.1,16.08,16.1,15200.0,16.09,16.1,16.08,16.1,15200.0
2014-03-18 12:50:00,16.1,16.13,16.1,16.13,43600.0,16.1,16.13,16.1,16.13,43600.0
2014-03-18 13:00:00,16.13,16.15,16.13,16.13,26000.0,16.13,16.15,16.13,16.13,26000.0
2014-03-18 13:10:00,16.13,16.13,16.11,16.11,73200.0,16.13,16.13,16.11,16.11,73200.0
2014-03-18 13:20:00,16.11,16.14,16.11,16.12,30400.0,16.11,16.14,16.11,16.12,30400.0
2014-03-18 13:30:00,16.12,16.15,16.12,16.13,12800.0,16.12,16.15,16.12,16.13,12800.0
2014-03-18 13:40:00,16.15,16.18,16.14,16.18,22000.0,16.15,16.18,16.14,16.18,22000.0
2014-03-18 13:50:00,16.18,16.18,16.16,16.18,14800.0,16.18,16.18,16.16,16.18,14800.0
2014-03-18 14:00:00,16.18,16.18,16.15,16.16,26000.0,16.18,16.18,16.15,16.16,26000.0
2014-03-18 14:10:00,16.16,16.16,16.12,16.12,11600.0,16.16,16.16,16.12,16.12,11600.0
2014-03-18 14:20:00,16.12,16.13,16.12,16.13,20800.0,16.12,16.13,16.12,16.13,20800.0
2014-03-18 14:30:00,16.12,16.13,16.12,16.13,12400.0,16.12,16.13,16.12,16.13,12400.0
2014-03-18 14:40:00,16.13,16.13,16.11,16.11,17200.0,16.13,16.13,16.11,16.11,17200.0
2014-03-18 14:50:00,16.12,16.13,16.11,16.13,11600.0,16.12,16.13,16.11,16.13,11600.0
2014-03-18 15:00:00,16.12,16.12,16.1,16.11,34400.0,16.12,16.12,16.1,16.11,34400.0
2014-03-18 15:10:00,16.11,16.11,16.1,16.11,10400.0,16.11,16.11,16.1,16.11,10400.0
2014-03-18 15:20:00,16.11,16.11,16.09,16.1,20000.0,16.11,16.11,16.09,16.1,20000.0
2014-03-18 15:30:00,16.1,16.11,16.1,16.11,13600.0,16.1,16.11,16.1,16.11,13600.0
2014-03-18 15:40:00,16.11,16.11,16.1,16.1,22800.0,16.11,16.11,16.1,16.1,22800.0
2014-03-18 15:50:00,16.1,16.14,16.1,16.12,181200.0,16.1,16.14,16.1,16.12,181200.0
2014-03-19 09:30:00,16.17,16.17,16.03,16.09,24400.0,16.17,16.17,16.03,16.09,24400.0
2014-03-19 09:40:00,16.11,16.13,16.08,16.11,16000.0,16.11,16.13,16.08,16.11,16000.0
2014-03-19 09:50:00,16.11,16.15,16.11,16.15,3200.0,16.11,16.15,16.11,16.15,3200.0
2014-03-19 10:00:00,16.14,16.18,16.14,16.18,8400.0,16.14,16.18,16.14,16.18,8400.0
2014-03-19 10:10:00,16.18,16.23,16.17,16.21,15600.0,16.18,16.23,16.17,16.21,15600.0
2014-03-19 10:20:00,16.21,16.24,16.2,16.24,24400.0,16.21,16.24,16.2,16.24,24400.0
2014-03-19 10:30:00,16.24,16.27,16.24,16.25,66800.0,16.24,16.27,16.24,16.25,66800.0
2014-03-19 10:40:00,16.25,16.27,16.25,16.25,14800.0,16.25,16.27,16.25,16.25,14800.0
2014-03-19 10:50:00,16.27,16.29,16.26,16.27,14400.0,16.27,16.29,16.26,16.27,14400.0
2014-03-19 11:00:00,16.27,16.3,16.25,16.26,176400.0,16.27,16.3,16.25,16.26,176400.0
2014-03-19 11:10:00,16.26,16.27,16.19,16.21,115200.0,16.26,16.27,16.19,16.21,115200.0
2014-03-19 11:20:00,16.21,16.22,16.21,16.22,2400.0,16.21,16.22,16.21,16.22,2400.0
2014-03-19 11:30:00,16.21,16.23,16.2,16.21,8800.0,16.21,16.23,16.2,16.21,8800.0
2014-03-19 11:40:00,16.21,16.25,16.21,16.24,38000.0,16.21,16.25,16.21,16.24,38000.0
2014-03-19 11:50:00,16.23,16.24,16.22,16.24,4000.0,16.23,16.24,16.22,16.24,4000.0
2014-03-19 12:00:00,16.24,16.27,16.24,16.27,20000.0,16.24,16.27,16.24,16.27,20000.0
2014-03-19 12:10:00,16.27,16.27,16.23,16.24,14800.0,16.27,16.27,16.23,16.24,14800.0
2014-03-19 12:20:00,16.24,16.26,16.24,16.26,11200.0,16.24,16.26,16.24,16.26,11200.0
2014-03-19 12:30:00,16.26,16.26,16.25,16.25,12000.0,16.26,16.26,16.25,16.25,12000.0
2014-03-19 12:40:00,16.25,16.26,16.24,16.25,13200.0,16.25,16.26,16.24,16.25,13200.0
2014-03-19 12:50:00,16.25,16.25,16.22,16.23,49200.0,16.25,16.25,16.22,16.23,49200.0
2014-03-19 13:00:00,16.24,16.24,16.23,16.23,54400.0,16.24,16.24,16.23,16.23,54400.0
2014-03-19 13:10:00,16.23,16.24,16.23,16.23,36000.0,16.23,16.24,16.23,16.23,36000.0
2014-03-19 13:20:00,16.23,16.23,16.22,16.22,28000.0,16.23,16.23,16.22,16.22,28000.0
2014-03-19 13:30:00,16.23,16.23,16.22,16.22,6400.0,16.23,16.23,16.22,16.22,6400.0
2014-03-19 13:40:00,16.21,16.22,16.19,16.2,7200.0,16.21,16.22,16.19,16.2,7200.0
2014-03-19 13:50:00,16.21,16.24,16.21,16.24,21200.0,16.21,16.24,16.21,16.24,21200.0
2014-03-19 14:00:00,16.24,16.24,16.15,16.2,22400.0,16.24,16.24,16.15,16.2,22400.0
2014-03-19 14:10:00,16.2,16.2,16.18,16.2,8400.0,16.2,16.2,16.18,16.2,8400.0
2014-03-19 14:20:00,16.19,16.22,16.18,16.19,7600.0,16.19,16.22,16.18,16.19,7600.0
2014-03-19 14:30:00,16.2,16.21,16.19,16.19,6800.0,16.2,16.21,16.19,16.19,6800.0
2014-03-19 14:40:00,16.19,16.2,16.17,16.19,13200.0,16.19,16.2,16.17,16.19,13200.0
2014-03-19 14:50:00,16.2,16.23,16.2,16.21,16800.0,16.2,16.23,16.2,16.21,16800.0
2014-03-19 15:00:00,16.21,16.21,16.13,16.13,20400.0,16.21,16.21,16.13,16.13,20400.0
2014-03-19 15:10:00,16.12,16.15,16.1,16.15,51200.0,16.12,16.15,16.1,16.15,51200.0
2014-03-19 15:20:00,16.15,16.19,16.15,16.19,416800.0,16.15,16.19,16.15,16.19,416800.0
2014-03-19 15:30:00,16.18,16.24,16.18,16.23,57200.0,16.18,16.24,16.18,16.23,57200.0
2014-03-19 15:40:00,16.23,16.23,16.22,16.22,75600.0,16.23,16.23,16.22,16.22,75600.0
2014-03-19 15:50:00,16.22,16.22,16.18,16.19,138400.0,16.22,16.22,16.18,16.19,138400.0
2014-03-20 09:30:00,16.19,16.34,16.19,16.34,6800.0,16.19,16.34,16.19,16.34,6800.0
2014-03-20 09:40:00,16.34,16.34,16.25,16.25,24400.0,16.34,16.34,16.25,16.25,24400.0
2014-03-20 09:50:00,16.29,16.32,16.27,16.31,16800.0,16.29,16.32,16.27,16.31,16800.0
2014-03-20 10:00:00,16.31,16.4,16.29,16.36,23600.0,16.31,16.4,16.29,16.36,23600.0
2014-03-20 10:10:00,16.39,16.39,16.36,16.37,110800.0,16.39,16.39,16.36,16.37,110800.0
2014-03-20 10:20:00,16.36,16.39,16.35,16.35,50000.0,16.36,16.39,16.35,16.35,50000.0
2014-03-20 10:30:00,16.35,16.37,16.3,16.3,40000.0,16.35,16.37,16.3,16.3,40000.0
2014-03-20 10:40:00,16.31,16.33,16.26,16.27,41600.0,16.31,16.33,16.26,16.27,41600.0
2014-03-20 10:50:00,16.28,16.28,16.24,16.26,14800.0,16.28,16.28,16.24,16.26,14800.0
2014-03-20 11:00:00,16.27,16.28,16.23,16.28,80000.0,16.27,16.28,16.23,16.28,80000.0
2014-03-20 11:10:00,16.29,16.29,16.23,16.24,31200.0,16.29,16.29,16.23,16.24,31200.0
2014-03-20 11:20:00,16.25,16.29,16.23,16.27,22000.0,16.25,16.29,16.23,16.27,22000.0
2014-03-20 11:30:00,16.3,16.32,16.27,16.28,9200.0,16.3,16.32,16.27,16.28,9200.0
2014-03-20 11:40:00,16.27,16.31,16.27,16.31,5200.0,16.27,16.31,16.27,16.31,5200.0
2014-03-20 11:50:00,16.32,16.32,16.32,16.32,1600.0,16.32,16.32,16.32,16.32,1600.0
2014-03-20 12:00:00,16.33,16.33,16.32,16.32,10000.0,16.33,16.33,16.32,16.32,10000.0
2014-03-20 12:10:00,16.32,16.37,16.32,16.37,19600.0,16.32,16.37,16.32,16.37,19600.0
2014-03-20 12:20:00,16.36,16.36,16.34,16.36,9600.0,16.36,16.36,16.34,16.36,9600.0
2014-03-20 12:30:00,16.36,16.36,16.34,16.34,2400.0,16.36,16.36,16.34,16.34,2400.0
2014-03-20 12:40:00,16.34,16.35,16.33,16.35,12400.0,16.34,16.35,16.33,16.35,12400.0
2014-03-20 12:50:00,16.35,16.36,16.34,16.35,8400.0,16.35,16.36,16.34,16.35,8400.0
2014-03-20 13:00:00,16.36,16.37,16.34,16.35,17600.0,16.36,16.37,16.34,16.35,17600.0
2014-03-20 13:10:00,16.34,16.34,16.33,16.33,8800.0,16.34,16.34,16.33,16.33,8800.0
2014-03-20 13:20:00,16.32,16.38,16.32,16.35,62800.0,16.32,16.38,16.32,16.35,62800.0
2014-03-20 13:30:00,16.35,16.38,16.35,16.38,6800.0,16.35,16.38,16.35,16.38,6800.0
2014-03-20 13:40:00,16.38,16.4,16.38,16.4,8400.0,16.38,16.4,16.38,16.4,8400.0
2014-03-20 13:50:00,16.42,16.42,16.4,16.4,8000.0,16.42,16.42,16.4,16.4,8000.0
2014-03-20 14:00:00,16.4,16.4,16.37,16.37,20400.0,16.4,16.4,16.37,16.37,20400.0
2014-03-20 14:10:00,16.39,16.39,16.36,16.38,10800.0,16.39,16.39,16.36,16.38,10800.0
2014-03-20 14:20:00,16.38,16.38,16.36,16.36,8000.0,16.38,16.38,16.36,16.36,8000.0
2014-03-20 14:30:00,16.34,16.34,16.33,16.33,2800.0,16.34,16.34,16.33,16.33,2800.0
2014-03-20 14:40:00,16.33,16.33,16.3,16.3,8000.0,16.33,16.33,16.3,16.3,8000.0
2014-03-20 14:50:00,16.31,16.31,16.29,16.29,11200.0,16.31,16.31,16.29,16.29,11200.0
2014-03-20 15:00:00,16.3,16.3,16.27,16.3,22800.0,16.3,16.3,16.27,16.3,22800.0
2014-03-20 15:10:00,16.31,16.32,16.3,16.31,21600.0,16.31,16.32,16.3,16.31,21600.0
2014-03-20 15:20:00,16.32,16.34,16.32,16.34,46000.0,16.32,16.34,16.32,16.34,46000.0
2014-03-20 15:30:00,16.34,16.36,16.34,16.35,28400.0,16.34,16.36,16.34,16.35,28400.0
2014-03-20 15:40:00,16.35,16.35,16.32,16.33,80000.0,16.35,16.35,16.32,16.33,80000.0
2014-03-20 15:50:00,16.33,16.33,16.29,16.3,212800.0,16.33,16.33,16.29,16.3,212800.0
2014-03-21 09:30:00,16.41,16.5,16.34,16.5,207200.0,16.41,16.5,16.34,16.5,207200.0
2014-03-21 09:40:00,16.5,16.59,16.5,16.52,18800.0,16.5,16.59,16.5,16.52,18800.0
2014-03-21 09:50:00,16.5,16.53,16.49,16.5,15600.0,16.5,16.53,16.49,16.5,15600.0
2014-03-21 10:00:00,16.5,16.52,16.46,16.47,38400.0,16.5,16.52,16.46,16.47,38400.0
2014-03-21 10:10:00,16.48,16.48,16.4,16.41,9600.0,16.48,16.48,16.4,16.41,9600.0
2014-03-21 10:20:00,16.42,16.44,16.4,16.44,16800.0,16.42,16.44,16.4,16.44,16800.0
2014-03-21 10:30:00,16.43,16.43,16.4,16.42,45600.0,16.43,16.43,16.4,16.42,45600.0
2014-03-21 10:40:00,16.42,16.42,16.4,16.42,22400.0,16.42,16.42,16.4,16.42,22400.0
2014-03-21 10:50:00,16.42,16.45,16.42,16.45,10800.0,16.42,16.45,16.42,16.45,10800.0
2014-03-21 11:00:00,16.46,16.48,16.45,16.48,12800.0,16.46,16.48,16.45,16.48,12800.0
2014-03-21 11:10:00,16.48,16.5,16.46,16.5,32800.0,16.48,16.5,16.46,16.5,32800.0
2014-03-21 11:20:00,16.5,16.51,16.49,16.5,33600.0,16.5,16.51,16.49,16.5,33600.0
2014-03-21 11:30:00,16.5,16.52,16.48,16.49,21200.0,16.5,16.52,16.48,16.49,21200.0
2014-03-21 11:40:00,16.5,16.5,16.49,16.5,20800.0,16.5,16.5,16.49,16.5,20800.0
2014-03-21 11:50:00,16.51,16.51,16.5,16.5,9200.0,16.51,16.51,16.5,16.5,9200.0
2014-03-21 12:00:00,16.49,16.5,16.47,16.47,13600.0,16.49,16.5,16.47,16.47,13600.0
2014-03-21 12:10:00,16.49,16.49,16.48,16.48,7200.0,16.49,16.49,16.48,16.48,7200.0
2014-03-21 12:20:00,16.48,16.48,16.46,16.47,2400.0,16.48,16.48,16.46,16.47,2400.0
2014-03-21 12:30:00,16.46,16.48,16.46,16.46,12400.0,16.46,16.48,16.46,16.46,12400.0
2014-03-21 12:40:00,16.47,16.48,16.45,16.45,38800.0,16.47,16.48,16.45,16.45,38800.0
2014-03-21 12:50:00,16.44,16.44,16.43,16.43,4000.0,16.44,16.44,16.43,16.43,4000.0
2014-03-21 13:00:00,16.43,16.45,16.42,16.42,14800.0,16.43,16.45,16.42,16.42,14800.0
2014-03-21 13:10:00,16.42,16.42,16.37,16.39,51200.0,16.42,16.42,16.37,16.39,51200.0
2014-03-21 13:20:00,16.39,16.4,16.37,16.38,10000.0,16.39,16.4,16.37,16.38,10000.0
2014-03-21 13:30:00,16.37,16.4,16.36,16.4,34400.0,16.37,16.4,16.36,16.4,34400.0
2014-03-21 13:40:00,16.39,16.4,16.38,16.4,21600.0,16.39,16.4,16.38,16.4,21600.0
2014-03-21 13:50:00,16.4,16.42,16.4,16.41,12400.0,16.4,16.42,16.4,16.41,12400.0
2014-03-21 14:00:00,16.43,16.43,16.42,16.43,4800.0,16.43,16.43,16.42,16.43,4800.0
2014-03-21 14:10:00,16.43,16.43,16.42,16.42,5600.0,16.43,16.43,16.42,16.42,5600.0
2014-03-21 14:20:00,16.4,16.4,16.38,16.38,9600.0,16.4,16.4,16.38,16.38,9600.0
2014-03-21 14:30:00,16.38,16.4,16.35,16.4,20400.0,16.38,16.4,16.35,16.4,20400.0
2014-03-21 14:40:00,16.39,16.4,16.36,16.37,18000.0,16.39,16.4,16.36,16.37,18000.0
2014-03-21 14:50:00,16.37,16.39,16.36,16.38,14400.0,16.37,16.39,16.36,16.38,14400.0
2014-03-21 15:00:00,16.38,16.39,16.36,16.38,26000.0,16.38,16.39,16.36,16.38,26000.0
2014-03-21 15:10:00,16.38,16.39,16.36,16.37,22800.0,16.38,16.39,16.36,16.37,22800.0
2014-03-21 15:20:00,16.36,16.39,16.35,16.39,17600.0,16.36,16.39,16.35,16.39,17600.0
2014-03-21 15:30:00,16.39,16.39,16.37,16.37,17600.0,16.39,16.39,16.37,16.37,17600.0
2014-03-21 15:40:00,16.37,16.37,16.35,16.36,49200.0,16.37,16.37,16.35,16.36,49200.0
2014-03-21 15:50:00,16.36,16.36,16.29,16.3,294400.0,16.36,16.36,16.29,16.3,294400.0
2014-03-24 09:30:00,16.41,16.44,16.26,16.41,106800.0,16.41,16.44,16.26,16.41,106800.0
2014-03-24 09:40:00,16.32,16.33,16.21,16.26,36800.0,16.32,16.33,16.21,16.26,36800.0
2014-03-24 09:50:00,16.24,16.26,16.19,16.19,35200.0,16.24,16.26,16.19,16.19,35200.0
2014-03-24 10:00:00,16.2,16.22,16.09,16.1,55600.0,16.2,16.22,16.09,16.1,55600.0
2014-03-24 10:10:00,16.11,16.14,16.07,16.13,25600.0,16.11,16.14,16.07,16.13,25600.0
2014-03-24 10:20:00,16.13,16.19,16.12,16.14,18800.0,16.13,16.19,16.12,16.14,18800.0
2014-03-24 10:30:00,16.13,16.13,16.08,16.09,26000.0,16.13,16.13,16.08,16.09,26000.0
2014-03-24 10:40:00,16.11,16.15,16.11,16.11,17600.0,16.11,16.15,16.11,16.11,17600.0
2014-03-24 10:50:00,16.11,16.12,16.09,16.11,20800.0,16.11,16.12,16.09,16.11,20800.0
2014-03-24 11:00:00,16.1,16.1,15.97,16.0,32000.0,16.1,16.1,15.97,16.0,32000.0
2014-03-24 11:10:00,16.0,16.02,15.99,16.01,8400.0,16.0,16.02,15.99,16.01,8400.0
2014-03-24 11:20:00,16.02,16.04,16.01,16.02,26000.0,16.02,16.04,16.01,16.02,26000.0
2014-03-24 11:30:00,16.01,16.05,16.01,16.05,105200.0,16.01,16.05,16.01,16.05,105200.0
2014-03-24 11:40:00,16.05,16.07,16.04,16.07,73200.0,16.05,16.07,16.04,16.07,73200.0
2014-03-24 11:50:00,16.06,16.1,16.05,16.08,19600.0,16.06,16.1,16.05,16.08,19600.0
2014-03-24 12:00:00,16.09,16.11,16.08,16.11,9600.0,16.09,16.11,16.08,16.11,9600.0
2014-03-24 12:10:00,16.1,16.1,16.07,16.08,20400.0,16.1,16.1,16.07,16.08,20400.0
2014-03-24 12:20:00,16.08,16.09,16.07,16.09,37200.0,16.08,16.09,16.07,16.09,37200.0
2014-03-24 12:30:00,16.08,16.1,16.07,16.08,47600.0,16.08,16.1,16.07,16.08,47600.0
2014-03-24 12:40:00,16.09,16.1,16.08,16.1,23200.0,16.09,16.1,16.08,16.1,23200.0
2014-03-24 12:50:00,16.1,16.13,16.1,16.1,27600.0,16.1,16.13,16.1,16.1,27600.0
2014-03-24 13:00:00,16.11,16.11,16.09,16.1,16400.0,16.11,16.11,16.09,16.1,16400.0
2014-03-24 13:10:00,16.1,16.11,16.06,16.06,164800.0,16.1,16.11,16.06,16.06,164800.0
2014-03-24 13:20:00,16.06,16.07,16.03,16.03,24800.0,16.06,16.07,16.03,16.03,24800.0
2014-03-24 13:30:00,16.04,16.04,16.03,16.03,17600.0,16.04,16.04,16.03,16.03,17600.0
2014-03-24 13:40:00,16.04,16.08,16.04,16.07,52400.0,16.04,16.08,16.04,16.07,52400.0
2014-03-24 13:50:00,16.07,16.08,16.06,16.08,12000.0,16.07,16.08,16.06,16.08,12000.0
2014-03-24 14:00:00,16.07,16.08,16.05,16.05,16000.0,16.07,16.08,16.05,16.05,16000.0
2014-03-24 14:10:00,16.04,16.04,16.0,16.0,10000.0,16.04,16.04,16.0,16.0,10000.0
2014-03-24 14:20:00,16.01,16.06,16.0,16.06,8800.0,16.01,16.06,16.0,16.06,8800.0
2014-03-24 14:30:00,16.04,16.06,16.03,16.04,15200.0,16.04,16.06,16.03,16.04,15200.0
2014-03-24 14:40:00,16.04,16.06,16.04,16.04,18400.0,16.04,16.06,16.04,16.04,18400.0
2014-03-24 14:50:00,16.04,16.05,15.99,16.0,18400.0,16.04,16.05,15.99,16.0,18400.0
2014-03-24 15:00:00,15.99,16.02,15.99,16.01,8800.0,15.99,16.02,15.99,16.01,8800.0
2014-03-24 15:10:00,16.01,16.02,16.0,16.0,35200.0,16.01,16.02,16.0,16.0,35200.0
2014-03-24 15:20:00,16.01,16.04,15.99,16.04,28000.0,16.01,16.04,15.99,16.04,28000.0
2014-03-24 15:30:00,16.06,16.07,16.05,16.05,62800.0,16.06,16.07,16.05,16.05,62800.0
2014-03-24 15:40:00,16.05,16.06,16.02,16.02,51200.0,16.05,16.06,16.02,16.02,51200.0
2014-03-24 15:50:00,16.02,16.04,15.95,15.95,396800.0,16.02,16.04,15.95,15.95,396800.0
2014-03-25 09:30:00,16.02,16.11,16.02,16.1,29200.0,16.02,16.11,16.02,16.1,29200.0
2014-03-25 09:40:00,16.1,16.13,16.09,16.13,30800.0,16.1,16.13,16.09,16.13,30800.0
2014-03-25 09:50:00,16.13,16.14,15.97,15.98,24400.0,16.13,16.14,15.97,15.98,24400.0
2014-03-25 10:00:00,15.99,16.06,15.99,16.06,46800.0,15.99,16.06,15.99,16.06,46800.0
2014-03-25 10:10:00,16.08,16.09,16.04,16.04,20000.0,16.08,16.09,16.04,16.04,20000.0
2014-03-25 10:20:00,16.05,16.05,15.97,15.99,22000.0,16.05,16.05,15.97,15.99,22000.0
2014-03-25 10:30:00,15.99,16.0,15.96,15.98,26800.0,15.99,16.0,15.96,15.98,26800.0
2014-03-25 10:40:00,15.98,15.99,15.96,15.96,16400.0,15.98,15.99,15.96,15.96,16400.0
2014-03-25 10:50:00,15.94,15.94,15.89,15.92,22800.0,15.94,15.94,15.89,15.92,22800.0
2014-03-25 11:00:00,15.91,15.92,15.88,15.89,28000.0,15.91,15.92,15.88,15.89,28000.0
2014-03-25 11:10:00,15.89,15.89,15.83,15.88,14400.0,15.89,15.89,15.83,15.88,14400.0
2014-03-25 11:20:00,15.88,15.88,15.8,15.81,48800.0,15.88,15.88,15.8,15.81,48800.0
2014-03-25 11:30:00,15.81,15.81,15.74,15.76,28000.0,15.81,15.81,15.74,15.76,28000.0
2014-03-25 11:40:00,15.76,15.78,15.73,15.74,11200.0,15.76,15.78,15.73,15.74,11200.0
2014-03-25 11:50:00,15.74,15.76,15.72,15.74,16800.0,15.74,15.76,15.72,15.74,16800.0
2014-03-25 12:00:00,15.75,15.75,15.66,15.67,32000.0,15.75,15.75,15.66,15.67,32000.0
2014-03-25 12:10:00,15.67,15.67,15.64,15.66,37200.0,15.67,15.67,15.64,15.66,37200.0
2014-03-25 12:20:00,15.66,15.66,15.61,15.63,22800.0,15.66,15.66,15.61,15.63,22800.0
2014-03-25 12:30:00,15.63,15.67,15.62,15.67,16800.0,15.63,15.67,15.62,15.67,16800.0
2014-03-25 12:40:00,15.68,15.71,15.67,15.71,30800.0,15.68,15.71,15.67,15.71,30800.0
2014-03-25 12:50:00,15.69,15.71,15.69,15.69,38800.0,15.69,15.71,15.69,15.69,38800.0
2014-03-25 13:00:00,15.7,15.71,15.68,15.69,48400.0,15.7,15.71,15.68,15.69,48400.0
2014-03-25 13:10:00,15.69,15.71,15.68,15.71,38000.0,15.69,15.71,15.68,15.71,38000.0
2014-03-25 13:20:00,15.71,15.72,15.68,15.69,68000.0,15.71,15.72,15.68,15.69,68000.0
2014-03-25 13:30:00,15.69,15.69,15.66,15.68,15600.0,15.69,15.69,15.66,15.68,15600.0
2014-03-25 13:40:00,15.68,15.69,15.67,15.67,19600.0,15.68,15.69,15.67,15.67,19600.0
2014-03-25 13:50:00,15.67,15.69,15.67,15.68,21600.0,15.67,15.69,15.67,15.68,21600.0
2014-03-25 14:00:00,15.68,15.69,15.66,15.68,50000.0,15.68,15.69,15.66,15.68,50000.0
2014-03-25 14:10:00,15.68,15.68,15.63,15.63,70800.0,15.68,15.68,15.63,15.63,70800.0
2014-03-25 14:20:00,15.64,15.66,15.63,15.66,66000.0,15.64,15.66,15.63,15.66,66000.0
2014-03-25 14:30:00,15.66,15.71,15.66,15.71,93600.0,15.66,15.71,15.66,15.71,93600.0
2014-03-25 14:40:00,15.71,15.73,15.71,15.72,19200.0,15.71,15.73,15.71,15.72,19200.0
2014-03-25 14:50:00,15.72,15.75,15.72,15.75,26400.0,15.72,15.75,15.72,15.75,26400.0
2014-03-25 15:00:00,15.75,15.79,15.75,15.78,24800.0,15.75,15.79,15.75,15.78,24800.0
2014-03-25 15:10:00,15.78,15.81,15.78,15.8,46000.0,15.78,15.81,15.78,15.8,46000.0
2014-03-25 15:20:00,15.8,15.81,15.79,15.81,73600.0,15.8,15.81,15.79,15.81,73600.0
2014-03-25 15:30:00,15.81,15.81,15.79,15.79,58000.0,15.81,15.81,15.79,15.79,58000.0
2014-03-25 15:40:00,15.78,15.79,15.75,15.75,83200.0,15.78,15.79,15.75,15.75,83200.0
2014-03-25 15:50:00,15.75,15.77,15.74,15.76,293600.0,15.75,15.77,15.74,15.76,293600.0
2014-03-26 09:30:00,15.86,15.9,15.82,15.82,18800.0,15.86,15.9,15.82,15.82,18800.0
2014-03-26 09:40:00,15.86,15.88,15.82,15.85,26000.0,15.86,15.88,15.82,15.85,26000.0
2014-03-26 09:50:00,15.84,15.9,15.83,15.9,25200.0,15.84,15.9,15.83,15.9,25200.0
2014-03-26 10:00:00,15.88,15.92,15.85,15.91,11600.0,15.88,15.92,15.85,15.91,11600.0
2014-03-26 10:10:00,15.92,15.96,15.87,15.89,16000.0,15.92,15.96,15.87,15.89,16000.0
2014-03-26 10:20:00,15.89,15.91,15.85,15.85,9200.0,15.89,15.91,15.85,15.85,9200.0
2014-03-26 10:30:00,15.86,15.86,15.81,15.82,24400.0,15.86,15.86,15.81,15.82,24400.0
2014-03-26 10:40:00,15.82,15.82,15.78,15.79,20400.0,15.82,15.82,15.78,15.79,20400.0
2014-03-26 10:50:00,15.76,15.77,15.74,15.77,19200.0,15.76,15.77,15.74,15.77,19200.0
2014-03-26 11:00:00,15.77,15.8,15.77,15.8,9200.0,15.77,15.8,15.77,15.8,9200.0
2014-03-26 11:10:00,15.8,15.8,15.78,15.78,5600.0,15.8,15.8,15.78,15.78,5600.0
2014-03-26 11:20:00,15.77,15.79,15.75,15.76,89200.0,15.77,15.79,15.75,15.76,89200.0
2014-03-26 11:30:00,15.75,15.76,15.72,15.76,12800.0,15.75,15.76,15.72,15.76,12800.0
2014-03-26 11:40:00,15.76,15.76,15.73,15.73,15600.0,15.76,15.76,15.73,15.73,15600.0
2014-03-26 11:50:00,15.74,15.8,15.74,15.8,10400.0,15.74,15.8,15.74,15.8,10400.0
2014-03-26 12:00:00,15.79,15.8,15.78,15.8,15200.0,15.79,15.8,15.78,15.8,15200.0
2014-03-26 12:10:00,15.78,15.78,15.77,15.78,4400.0,15.78,15.78,15.77,15.78,4400.0
2014-03-26 12:20:00,15.78,15.79,15.76,15.77,65200.0,15.78,15.79,15.76,15.77,65200.0
2014-03-26 12:30:00,15.76,15.82,15.76,15.82,21600.0,15.76,15.82,15.76,15.82,21600.0
2014-03-26 12:40:00,15.8,15.82,15.8,15.8,44000.0,15.8,15.82,15.8,15.8,44000.0
2014-03-26 12:50:00,15.81,15.86,15.8,15.85,35200.0,15.81,15.86,15.8,15.85,35200.0
2014-03-26 13:00:00,15.85,15.86,15.84,15.85,12800.0,15.85,15.86,15.84,15.85,12800.0
2014-03-26 13:10:00,15.86,15.86,15.81,15.81,17200.0,15.86,15.86,15.81,15.81,17200.0
2014-03-26 13:20:00,15.81,15.83,15.77,15.77,45200.0,15.81,15.83,15.77,15.77,45200.0
2014-03-26 13:30:00,15.77,15.77,15.74,15.75,15200.0,15.77,15.77,15.74,15.75,15200.0
2014-03-26 13:40:00,15.74,15.74,15.65,15.65,19600.0,15.74,15.74,15.65,15.65,19600.0
2014-03-26 13:50:00,15.65,15.71,15.63,15.71,15200.0,15.65,15.71,15.63,15.71,15200.0
2014-03-26 14:00:00,15.71,15.72,15.68,15.72,10000.0,15.71,15.72,15.68,15.72,10000.0
2014-03-26 14:10:00,15.72,15.72,15.67,15.68,13200.0,15.72,15.72,15.67,15.68,13200.0
2014-03-26 14:20:00,15.67,15.72,15.67,15.72,24400.0,15.67,15.72,15.67,15.72,24400.0
2014-03-26 14:30:00,15.72,15.72,15.67,15.68,14000.0,15.72,15.72,15.67,15.68,14000.0
2014-03-26 14:40:00,15.67,15.75,15.67,15.75,16400.0,15.67,15.75,15.67,15.75,16400.0
2014-03-26 14:50:00,15.74,15.77,15.74,15.77,19600.0,15.74,15.77,15.74,15.77,19600.0
2014-03-26 15:00:00,15.77,15.77,15.73,15.73,28800.0,15.77,15.77,15.73,15.73,28800.0
2014-03-26 15:10:00,15.74,15.75,15.72,15.73,24800.0,15.74,15.75,15.72,15.73,24800.0
2014-03-26 15:20:00,15.74,15.74,15.72,15.73,40000.0,15.74,15.74,15.72,15.73,40000.0
2014-03-26 15:30:00,15.72,15.76,15.72,15.75,32000.0,15.72,15.76,15.72,15.75,32000.0
2014-03-26 15:40:00,15.75,15.77,15.74,15.76,126400.0,15.75,15.77,15.74,15.76,126400.0
2014-03-26 15:50:00,15.76,15.76,15.71,15.71,148800.0,15.76,15.76,15.71,15.71,148800.0
2014-03-27 09:30:00,15.74,15.79,15.69,15.72,29600.0,15.74,15.79,15.69,15.72,29600.0
2014-03-27 09:40:00,15.74,15.77,15.57,15.62,22800.0,15.74,15.77,15.57,15.62,22800.0
2014-03-27 09:50:00,15.6,15.61,15.58,15.59,2000.0,15.6,15.61,15.58,15.59,2000.0
2014-03-27 10:00:00,15.53,15.69,15.53,15.69,14000.0,15.53,15.69,15.53,15.69,14000.0
2014-03-27 10:10:00,15.67,15.7,15.66,15.67,10000.0,15.67,15.7,15.66,15.67,10000.0
2014-03-27 10:20:00,15.69,15.71,15.63,15.63,12000.0,15.69,15.71,15.63,15.63,12000.0
2014-03-27 10:30:00,15.63,15.64,15.61,15.61,37600.0,15.63,15.64,15.61,15.61,37600.0
2014-03-27 10:40:00,15.6,15.61,15.58,15.61,7200.0,15.6,15.61,15.58,15.61,7200.0
2014-03-27 10:50:00,15.61,15.61,15.54,15.54,19600.0,15.61,15.61,15.54,15.54,19600.0
2014-03-27 11:00:00,15.55,15.56,15.47,15.48,21600.0,15.55,15.56,15.47,15.48,21600.0
2014-03-27 11:10:00,15.48,15.52,15.45,15.52,27600.0,15.48,15.52,15.45,15.52,27600.0
2014-03-27 11:20:00,15.52,15.55,15.52,15.54,16000.0,15.52,15.55,15.52,15.54,16000.0
2014-03-27 11:30:00,15.53,15.54,15.46,15.49,14400.0,15.53,15.54,15.46,15.49,14400.0
2014-03-27 11:40:00,15.47,15.49,15.45,15.46,18800.0,15.47,15.49,15.45,15.46,18800.0
2014-03-27 11:50:00,15.47,15.49,15.46,15.49,12800.0,15.47,15.49,15.46,15.49,12800.0
2014-03-27 12:00:00,15.48,15.49,15.44,15.46,24000.0,15.48,15.49,15.44,15.46,24000.0
2014-03-27 12:10:00,15.46,15.52,15.46,15.5,12400.0,15.46,15.52,15.46,15.5,12400.0
2014-03-27 12:20:00,15.49,15.53,15.49,15.53,8000.0,15.49,15.53,15.49,15.53,8000.0
2014-03-27 12:30:00,15.53,15.53,15.52,15.53,6800.0,15.53,15.53,15.52,15.53,6800.0
2014-03-27 12:40:00,15.53,15.53,15.51,15.51,14800.0,15.53,15.53,15.51,15.51,14800.0
2014-03-27 12:50:00,15.51,15.51,15.48,15.49,16800.0,15.51,15.51,15.48,15.49,16800.0
2014-03-27 13:00:00,15.49,15.51,15.49,15.5,123200.0,15.49,15.51,15.49,15.5,123200.0
2014-03-27 13:10:00,15.49,15.5,15.46,15.47,13200.0,15.49,15.5,15.46,15.47,13200.0
2014-03-27 13:20:00,15.47,15.49,15.44,15.45,21600.0,15.47,15.49,15.44,15.45,21600.0
2014-03-27 13:30:00,15.45,15.46,15.4,15.43,26400.0,15.45,15.46,15.4,15.43,26400.0
2014-03-27 13:40:00,15.43,15.45,15.4,15.4,23200.0,15.43,15.45,15.4,15.4,23200.0
2014-03-27 13:50:00,15.4,15.44,15.39,15.4,38800.0,15.4,15.44,15.39,15.4,38800.0
2014-03-27 14:00:00,15.4,15.42,15.37,15.4,32800.0,15.4,15.42,15.37,15.4,32800.0
2014-03-27 14:10:00,15.4,15.41,15.38,15.38,31200.0,15.4,15.41,15.38,15.38,31200.0
2014-03-27 14:20:00,15.38,15.41,15.37,15.4,42400.0,15.38,15.41,15.37,15.4,42400.0
2014-03-27 14:30:00,15.41,15.42,15.38,15.4,87200.0,15.41,15.42,15.38,15.4,87200.0
2014-03-27 14:40:00,15.4,15.41,15.38,15.4,79600.0,15.4,15.41,15.38,15.4,79600.0
2014-03-27 14:50:00,15.39,15.4,15.37,15.38,46000.0,15.39,15.4,15.37,15.38,46000.0
2014-03-27 15:00:00,15.37,15.39,15.36,15.38,43200.0,15.37,15.39,15.36,15.38,43200.0
2014-03-27 15:10:00,15.38,15.42,15.37,15.39,142000.0,15.38,15.42,15.37,15.39,142000.0
2014-03-27 15:20:00,15.39,15.39,15.37,15.38,50000.0,15.39,15.39,15.37,15.38,50000.0
2014-03-27 15:30:00,15.39,15.4,15.38,15.39,45600.0,15.39,15.4,15.38,15.39,45600.0
2014-03-27 15:40:00,15.39,15.39,15.38,15.38,98800.0,15.39,15.39,15.38,15.38,98800.0
2014-03-27 15:50:00,15.38,15.39,15.35,15.35,291200.0,15.38,15.39,15.35,15.35,291200.0
2014-03-28 09:30:00,15.35,15.5,15.34,15.49,46000.0,15.35,15.5,15.34,15.49,46000.0
2014-03-28 09:40:00,15.49,15.61,15.45,15.56,10000.0,15.49,15.61,15.45,15.56,10000.0
2014-03-28 09:50:00,15.58,15.67,15.56,15.67,11200.0,15.58,15.67,15.56,15.67,11200.0
2014-03-28 10:00:00,15.67,15.7,15.67,15.7,29200.0,15.67,15.7,15.67,15.7,29200.0
2014-03-28 10:10:00,15.72,15.72,15.62,15.62,28800.0,15.72,15.72,15.62,15.62,28800.0
2014-03-28 10:20:00,15.62,15.63,15.59,15.59,11600.0,15.62,15.63,15.59,15.59,11600.0
2014-03-28 10:30:00,15.6,15.63,15.6,15.62,6800.0,15.6,15.63,15.6,15.62,6800.0
2014-03-28 10:40:00,15.62,15.63,15.6,15.6,27200.0,15.62,15.63,15.6,15.6,27200.0
2014-03-28 10:50:00,15.6,15.64,15.6,15.62,8800.0,15.6,15.64,15.6,15.62,8800.0
2014-03-28 11:00:00,15.62,15.64,15.62,15.64,25600.0,15.62,15.64,15.62,15.64,25600.0
2014-03-28 11:10:00,15.65,15.65,15.62,15.62,5600.0,15.65,15.65,15.62,15.62,5600.0
2014-03-28 11:20:00,15.63,15.63,15.62,15.63,3600.0,15.63,15.63,15.62,15.63,3600.0
2014-03-28 11:30:00,15.63,15.63,15.59,15.59,11200.0,15.63,15.63,15.59,15.59,11200.0
2014-03-28 11:40:00,15.59,15.61,15.58,15.59,8400.0,15.59,15.61,15.58,15.59,8400.0
2014-03-28 11:50:00,15.59,15.61,15.58,15.61,18400.0,15.59,15.61,15.58,15.61,18400.0
2014-03-28 12:00:00,15.59,15.61,15.59,15.6,3600.0,15.59,15.61,15.59,15.6,3600.0
2014-03-28 12:10:00,15.6,15.6,15.59,15.59,10000.0,15.6,15.6,15.59,15.59,10000.0
2014-03-28 12:20:00,15.59,15.59,15.56,15.56,3600.0,15.59,15.59,15.56,15.56,3600.0
2014-03-28 12:30:00,15.56,15.59,15.56,15.58,8400.0,15.56,15.59,15.56,15.58,8400.0
2014-03-28 12:40:00,15.6,15.6,15.58,15.58,9200.0,15.6,15.6,15.58,15.58,9200.0
2014-03-28 12:50:00,15.57,15.57,15.52,15.52,6800.0,15.57,15.57,15.52,15.52,6800.0
2014-03-28 13:00:00,15.53,15.54,15.51,15.52,6000.0,15.53,15.54,15.51,15.52,6000.0
2014-03-28 13:10:00,15.49,15.49,15.46,15.47,12800.0,15.49,15.49,15.46,15.47,12800.0
2014-03-28 13:20:00,15.48,15.48,15.47,15.48,7200.0,15.48,15.48,15.47,15.48,7200.0
2014-03-28 13:30:00,15.49,15.5,15.47,15.47,4800.0,15.49,15.5,15.47,15.47,4800.0
2014-03-28 13:40:00,15.47,15.48,15.43,15.44,14800.0,15.47,15.48,15.43,15.44,14800.0
2014-03-28 13:50:00,15.44,15.44,15.41,15.44,17200.0,15.44,15.44,15.41,15.44,17200.0
2014-03-28 14:00:00,15.43,15.44,15.38,15.4,19600.0,15.43,15.44,15.38,15.4,19600.0
2014-03-28 14:10:00,15.39,15.39,15.33,15.34,28800.0,15.39,15.39,15.33,15.34,28800.0
2014-03-28 14:20:00,15.34,15.4,15.34,15.4,17600.0,15.34,15.4,15.34,15.4,17600.0
2014-03-28 14:30:00,15.4,15.4,15.36,15.39,16000.0,15.4,15.4,15.36,15.39,16000.0
2014-03-28 14:40:00,15.39,15.4,15.36,15.4,18400.0,15.39,15.4,15.36,15.4,18400.0
2014-03-28 14:50:00,15.4,15.45,15.4,15.42,16000.0,15.4,15.45,15.4,15.42,16000.0
2014-03-28 15:00:00,15.41,15.44,15.4,15.4,12800.0,15.41,15.44,15.4,15.4,12800.0
2014-03-28 15:10:00,15.4,15.42,15.38,15.41,38800.0,15.4,15.42,15.38,15.41,38800.0
2014-03-28 15:20:00,15.4,15.43,15.39,15.42,41200.0,15.4,15.43,15.39,15.42,41200.0
2014-03-28 15:30:00,15.42,15.43,15.41,15.42,30800.0,15.42,15.43,15.41,15.42,30800.0
2014-03-28 15:40:00,15.42,15.44,15.42,15.44,44400.0,15.42,15.44,15.42,15.44,44400.0
2014-03-28 15:50:00,15.44,15.45,15.44,15.44,78800.0,15.44,15.45,15.44,15.44,78800.0
2014-03-31 09:30:00,15.56,15.58,15.43,15.51,73600.0,15.56,15.58,15.43,15.51,73600.0
2014-03-31 09:40:00,15.51,15.51,15.46,15.46,7200.0,15.51,15.51,15.46,15.46,7200.0
2014-03-31 09:50:00,15.46,15.54,15.46,15.49,34400.0,15.46,15.54,15.46,15.49,34400.0
2014-03-31 10:00:00,15.51,15.51,15.44,15.44,66000.0,15.51,15.51,15.44,15.44,66000.0
2014-03-31 10:10:00,15.46,15.46,15.39,15.4,12400.0,15.46,15.46,15.39,15.4,12400.0
2014-03-31 10:20:00,15.4,15.44,15.4,15.43,16000.0,15.4,15.44,15.4,15.43,16000.0
2014-03-31 10:30:00,15.42,15.44,15.4,15.4,38400.0,15.42,15.44,15.4,15.4,38400.0
2014-03-31 10:40:00,15.4,15.47,15.39,15.47,122000.0,15.4,15.47,15.39,15.47,122000.0
2014-03-31 10:50:00,15.46,15.5,15.46,15.47,78800.0,15.46,15.5,15.46,15.47,78800.0
2014-03-31 11:00:00,15.46,15.47,15.43,15.46,30800.0,15.46,15.47,15.43,15.46,30800.0
2014-03-31 11:10:00,15.46,15.47,15.41,15.42,37600.0,15.46,15.47,15.41,15.42,37600.0
2014-03-31 11:20:00,15.41,15.41,15.37,15.4,18800.0,15.41,15.41,15.37,15.4,18800.0
2014-03-31 11:30:00,15.4,15.4,15.38,15.38,13600.0,15.4,15.4,15.38,15.38,13600.0
2014-03-31 11:40:00,15.38,15.38,15.36,15.38,21200.0,15.38,15.38,15.36,15.38,21200.0
2014-03-31 11:50:00,15.38,15.38,15.36,15.36,42400.0,15.38,15.38,15.36,15.36,42400.0
2014-03-31 12:00:00,15.36,15.4,15.36,15.4,138000.0,15.36,15.4,15.36,15.4,138000.0
2014-03-31 12:10:00,15.4,15.43,15.4,15.42,23600.0,15.4,15.43,15.4,15.42,23600.0
2014-03-31 12:20:00,15.43,15.48,15.43,15.47,21600.0,15.43,15.48,15.43,15.47,21600.0
2014-03-31 12:30:00,15.47,15.48,15.45,15.45,20800.0,15.47,15.48,15.45,15.45,20800.0
2014-03-31 12:40:00,15.45,15.46,15.42,15.44,24400.0,15.45,15.46,15.42,15.44,24400.0
2014-03-31 12:50:00,15.46,15.46,15.44,15.45,13600.0,15.46,15.46,15.44,15.45,13600.0
2014-03-31 13:00:00,15.45,15.46,15.43,15.44,21200.0,15.45,15.46,15.43,15.44,21200.0
2014-03-31 13:10:00,15.44,15.46,15.41,15.42,25600.0,15.44,15.46,15.41,15.42,25600.0
2014-03-31 13:20:00,15.43,15.43,15.42,15.43,18400.0,15.43,15.43,15.42,15.43,18400.0
2014-03-31 13:30:00,15.43,15.45,15.43,15.43,150800.0,15.43,15.45,15.43,15.43,150800.0
2014-03-31 13:40:00,15.44,15.48,15.44,15.47,17200.0,15.44,15.48,15.44,15.47,17200.0
2014-03-31 13:50:00,15.47,15.48,15.43,15.48,76800.0,15.47,15.48,15.43,15.48,76800.0
2014-03-31 14:00:00,15.48,15.49,15.47,15.47,26000.0,15.48,15.49,15.47,15.47,26000.0
2014-03-31 14:10:00,15.48,15.54,15.47,15.54,48000.0,15.48,15.54,15.47,15.54,48000.0
2014-03-31 14:20:00,15.54,15.55,15.53,15.55,7200.0,15.54,15.55,15.53,15.55,7200.0
2014-03-31 14:30:00,15.55,15.6,15.55,15.6,89200.0,15.55,15.6,15.55,15.6,89200.0
2014-03-31 14:40:00,15.6,15.64,15.6,15.63,25200.0,15.6,15.64,15.6,15.63,25200.0
2014-03-31 14:50:00,15.63,15.63,15.58,15.58,56000.0,15.63,15.63,15.58,15.58,56000.0
2014-03-31 15:00:00,15.57,15.6,15.55,15.59,24800.0,15.57,15.6,15.55,15.59,24800.0
2014-03-31 15:10:00,15.59,15.61,15.59,15.6,16400.0,15.59,15.61,15.59,15.6,16400.0
2014-03-31 15:20:00,15.59,15.62,15.59,15.59,26000.0,15.59,15.62,15.59,15.59,26000.0
2014-03-31 15:30:00,15.59,15.61,15.58,15.6,26000.0,15.59,15.61,15.58,15.6,26000.0
2014-03-31 15:40:00,15.6,15.6,15.55,15.58,35600.0,15.6,15.6,15.55,15.58,35600.0
2014-03-31 15:50:00,15.58,15.6,15.56,15.56,154000.0,15.58,15.6,15.56,15.56,154000.0
2014-04-01 09:30:00,15.73,15.87,15.69,15.85,125200.0,15.73,15.87,15.69,15.85,125200.0
2014-04-01 09:40:00,15.85,16.02,15.84,16.0,87600.0,15.85,16.02,15.84,16.0,87600.0
2014-04-01 09:50:00,16.01,16.05,15.96,16.02,148400.0,16.01,16.05,15.96,16.02,148400.0
2014-04-01 10:00:00,16.03,16.08,15.99,15.99,331600.0,16.03,16.08,15.99,15.99,331600.0
2014-04-01 10:10:00,15.98,15.99,15.9,15.99,20800.0,15.98,15.99,15.9,15.99,20800.0
2014-04-01 10:20:00,15.97,15.97,15.95,15.97,44000.0,15.97,15.97,15.95,15.97,44000.0
2014-04-01 10:30:00,15.99,16.02,15.99,16.02,27200.0,15.99,16.02,15.99,16.02,27200.0
2014-04-01 10:40:00,16.04,16.04,15.95,15.95,32000.0,16.04,16.04,15.95,15.95,32000.0
2014-04-01 10:50:00,15.95,15.95,15.89,15.9,42400.0,15.95,15.95,15.89,15.9,42400.0
2014-04-01 11:00:00,15.92,15.93,15.9,15.91,53200.0,15.92,15.93,15.9,15.91,53200.0
2014-04-01 11:10:00,15.92,15.94,15.9,15.9,52000.0,15.92,15.94,15.9,15.9,52000.0
2014-04-01 11:20:00,15.92,15.93,15.89,15.9,25600.0,15.92,15.93,15.89,15.9,25600.0
2014-04-01 11:30:00,15.9,15.91,15.88,15.88,18000.0,15.9,15.91,15.88,15.88,18000.0
2014-04-01 11:40:00,15.89,15.89,15.84,15.84,28800.0,15.89,15.89,15.84,15.84,28800.0
2014-04-01 11:50:00,15.83,15.83,15.74,15.74,40800.0,15.83,15.83,15.74,15.74,40800.0
2014-04-01 12:00:00,15.72,15.78,15.72,15.77,58800.0,15.72,15.78,15.72,15.77,58800.0
2014-04-01 12:10:00,15.77,15.77,15.74,15.75,36000.0,15.77,15.77,15.74,15.75,36000.0
2014-04-01 12:20:00,15.75,15.77,15.74,15.74,69200.0,15.75,15.77,15.74,15.74,69200.0
2014-04-01 12:30:00,15.74,15.75,15.71,15.71,30400.0,15.74,15.75,15.71,15.71,30400.0
2014-04-01 12:40:00,15.71,15.72,15.7,15.7,26000.0,15.71,15.72,15.7,15.7,26000.0
2014-04-01 12:50:00,15.7,15.7,15.67,15.69,115200.0,15.7,15.7,15.67,15.69,115200.0
2014-04-01 13:00:00,15.69,15.69,15.65,15.66,51200.0,15.69,15.69,15.65,15.66,51200.0
2014-04-01 13:10:00,15.66,15.67,15.66,15.66,9600.0,15.66,15.67,15.66,15.66,9600.0
2014-04-01 13:20:00,15.65,15.65,15.63,15.63,37600.0,15.65,15.65,15.63,15.63,37600.0
2014-04-01 13:30:00,15.62,15.63,15.61,15.63,20400.0,15.62,15.63,15.61,15.63,20400.0
2014-04-01 13:40:00,15.63,15.63,15.6,15.6,106400.0,15.63,15.63,15.6,15.6,106400.0
2014-04-01 13:50:00,15.6,15.6,15.58,15.59,51200.0,15.6,15.6,15.58,15.59,51200.0
2014-04-01 14:00:00,15.59,15.65,15.59,15.63,54800.0,15.59,15.65,15.59,15.63,54800.0
2014-04-01 14:10:00,15.63,15.64,15.61,15.64,23200.0,15.63,15.64,15.61,15.64,23200.0
2014-04-01 14:20:00,15.64,15.65,15.56,15.58,50800.0,15.64,15.65,15.56,15.58,50800.0
2014-04-01 14:30:00,15.58,15.6,15.57,15.58,24800.0,15.58,15.6,15.57,15.58,24800.0
2014-04-01 14:40:00,15.58,15.59,15.58,15.59,33600.0,15.58,15.59,15.58,15.59,33600.0
2014-04-01 14:50:00,15.59,15.61,15.59,15.61,36000.0,15.59,15.61,15.59,15.61,36000.0
2014-04-01 15:00:00,15.62,15.62,15.58,15.58,30000.0,15.62,15.62,15.58,15.58,30000.0
2014-04-01 15:10:00,15.59,15.61,15.58,15.6,64800.0,15.59,15.61,15.58,15.6,64800.0
2014-04-01 15:20:00,15.6,15.6,15.58,15.58,62000.0,15.6,15.6,15.58,15.58,62000.0
2014-04-01 15:30:00,15.57,15.59,15.57,15.59,55600.0,15.57,15.59,15.57,15.59,55600.0
2014-04-01 15:40:00,15.59,15.61,15.58,15.6,144400.0,15.59,15.61,15.58,15.6,144400.0
2014-04-01 15:50:00,15.6,15.61,15.56,15.61,282400.0,15.6,15.61,15.56,15.61,282400.0
2014-04-02 09:30:00,15.62,15.69,15.54,15.54,19200.0,15.62,15.69,15.54,15.54,19200.0
2014-04-02 09:40:00,15.54,15.57,15.51,15.54,12800.0,15.54,15.57,15.51,15.54,12800.0
2014-04-02 09:50:00,15.54,15.58,15.53,15.55,22800.0,15.54,15.58,15.53,15.55,22800.0
2014-04-02 10:00:00,15.55,15.58,15.52,15.52,16400.0,15.55,15.58,15.52,15.52,16400.0
2014-04-02 10:10:00,15.53,15.53,15.5,15.53,15200.0,15.53,15.53,15.5,15.53,15200.0
2014-04-02 10:20:00,15.54,15.58,15.54,15.58,34400.0,15.54,15.58,15.54,15.58,34400.0
2014-04-02 10:30:00,15.58,15.58,15.56,15.56,15200.0,15.58,15.58,15.56,15.56,15200.0
2014-04-02 10:40:00,15.56,15.56,15.53,15.53,10000.0,15.56,15.56,15.53,15.53,10000.0
2014-04-02 10:50:00,15.53,15.55,15.53,15.54,20000.0,15.53,15.55,15.53,15.54,20000.0
2014-04-02 11:00:00,15.54,15.56,15.54,15.56,13200.0,15.54,15.56,15.54,15.56,13200.0
2014-04-02 11:10:00,15.56,15.56,15.49,15.49,40400.0,15.56,15.56,15.49,15.49,40400.0
2014-04-02 11:20:00,15.49,15.5,15.44,15.44,52000.0,15.49,15.5,15.44,15.44,52000.0
2014-04-02 11:30:00,15.45,15.45,15.38,15.38,43600.0,15.45,15.45,15.38,15.38,43600.0
2014-04-02 11:40:00,15.38,15.38,15.33,15.37,62800.0,15.38,15.38,15.33,15.37,62800.0
2014-04-02 11:50:00,15.38,15.38,15.36,15.37,38400.0,15.38,15.38,15.36,15.37,38400.0
2014-04-02 12:00:00,15.37,15.37,15.36,15.37,26400.0,15.37,15.37,15.36,15.37,26400.0
2014-04-02 12:10:00,15.37,15.37,15.32,15.33,107600.0,15.37,15.37,15.32,15.33,107600.0
2014-04-02 12:20:00,15.32,15.37,15.32,15.36,46400.0,15.32,15.37,15.32,15.36,46400.0
2014-04-02 12:30:00,15.37,15.38,15.37,15.37,22000.0,15.37,15.38,15.37,15.37,22000.0
2014-04-02 12:40:00,15.37,15.38,15.36,15.37,60000.0,15.37,15.38,15.36,15.37,60000.0
2014-04-02 12:50:00,15.37,15.38,15.37,15.38,61600.0,15.37,15.38,15.37,15.38,61600.0
2014-04-02 13:00:00,15.38,15.4,15.38,15.39,11200.0,15.38,15.4,15.38,15.39,11200.0
2014-04-02 13:10:00,15.39,15.43,15.38,15.43,22800.0,15.39,15.43,15.38,15.43,22800.0
2014-04-02 13:20:00,15.43,15.43,15.37,15.38,25600.0,15.43,15.43,15.37,15.38,25600.0
2014-04-02 13:30:00,15.38,15.39,15.35,15.35,51200.0,15.38,15.39,15.35,15.35,51200.0
2014-04-02 13:40:00,15.34,15.35,15.33,15.34,18400.0,15.34,15.35,15.33,15.34,18400.0
2014-04-02 13:50:00,15.34,15.35,15.33,15.34,28000.0,15.34,15.35,15.33,15.34,28000.0
2014-04-02 14:00:00,15.34,15.36,15.34,15.34,52400.0,15.34,15.36,15.34,15.34,52400.0
2014-04-02 14:10:00,15.35,15.36,15.34,15.35,62000.0,15.35,15.36,15.34,15.35,62000.0
2014-04-02 14:20:00,15.35,15.35,15.34,15.34,37600.0,15.35,15.35,15.34,15.34,37600.0
2014-04-02 14:30:00,15.34,15.35,15.33,15.35,31200.0,15.34,15.35,15.33,15.35,31200.0
2014-04-02 14:40:00,15.35,15.35,15.33,15.33,35200.0,15.35,15.35,15.33,15.33,35200.0
2014-04-02 14:50:00,15.34,15.35,15.34,15.35,36000.0,15.34,15.35,15.34,15.35,36000.0
2014-04-02 15:00:00,15.35,15.35,15.33,15.33,50800.0,15.35,15.35,15.33,15.33,50800.0
2014-04-02 15:10:00,15.34,15.34,15.33,15.34,37600.0,15.34,15.34,15.33,15.34,37600.0
2014-04-02 15:20:00,15.34,15.34,15.32,15.33,122800.0,15.34,15.34,15.32,15.33,122800.0
2014-04-02 15:30:00,15.33,15.35,15.31,15.31,65200.0,15.33,15.35,15.31,15.31,65200.0
2014-04-02 15:40:00,15.31,15.34,15.31,15.34,104400.0,15.31,15.34,15.31,15.34,104400.0
2014-04-02 15:50:00,15.33,15.35,15.31,15.34,238800.0,15.33,15.35,15.31,15.34,238800.0
2014-04-03 09:30:00,15.3,15.43,15.3,15.34,26400.0,15.3,15.43,15.3,15.34,26400.0
2014-04-03 09:40:00,15.34,15.34,15.24,15.24,29600.0,15.34,15.34,15.24,15.24,29600.0
2014-04-03 09:50:00,15.22,15.27,15.21,15.21,18000.0,15.22,15.27,15.21,15.21,18000.0
2014-04-03 10:00:00,15.21,15.27,15.18,15.18,54000.0,15.21,15.27,15.18,15.18,54000.0
2014-04-03 10:10:00,15.18,15.2,15.18,15.19,37200.0,15.18,15.2,15.18,15.19,37200.0
2014-04-03 10:20:00,15.19,15.21,15.13,15.13,112800.0,15.19,15.21,15.13,15.13,112800.0
2014-04-03 10:30:00,15.13,15.14,15.01,15.03,66000.0,15.13,15.14,15.01,15.03,66000.0
2014-04-03 10:40:00,15.03,15.06,15.01,15.05,25600.0,15.03,15.06,15.01,15.05,25600.0
2014-04-03 10:50:00,15.05,15.06,15.05,15.06,31600.0,15.05,15.06,15.05,15.06,31600.0
2014-04-03 11:00:00,15.06,15.06,15.05,15.05,28400.0,15.06,15.06,15.05,15.05,28400.0
2014-04-03 11:10:00,15.05,15.05,15.02,15.02,54800.0,15.05,15.05,15.02,15.02,54800.0
2014-04-03 11:20:00,15.03,15.04,15.0,15.03,41600.0,15.03,15.04,15.0,15.03,41600.0
2014-04-03 11:30:00,15.02,15.09,15.02,15.09,31200.0,15.02,15.09,15.02,15.09,31200.0
2014-04-03 11:40:00,15.08,15.09,15.01,15.01,91200.0,15.08,15.09,15.01,15.01,91200.0
2014-04-03 11:50:00,15.01,15.06,14.99,15.05,82000.0,15.01,15.06,14.99,15.05,82000.0
2014-04-03 12:00:00,15.04,15.06,15.04,15.06,32000.0,15.04,15.06,15.04,15.06,32000.0
2014-04-03 12:10:00,15.06,15.06,15.03,15.06,124000.0,15.06,15.06,15.03,15.06,124000.0
2014-04-03 12:20:00,15.06,15.1,15.06,15.08,25200.0,15.06,15.1,15.06,15.08,25200.0
2014-04-03 12:30:00,15.07,15.08,14.99,15.02,45200.0,15.07,15.08,14.99,15.02,45200.0
2014-04-03 12:40:00,15.02,15.08,15.02,15.06,33600.0,15.02,15.08,15.02,15.06,33600.0
2014-04-03 12:50:00,15.06,15.12,15.06,15.12,16800.0,15.06,15.12,15.06,15.12,16800.0
2014-04-03 13:00:00,15.12,15.13,15.09,15.11,30000.0,15.12,15.13,15.09,15.11,30000.0
2014-04-03 13:10:00,15.12,15.14,15.12,15.13,26400.0,15.12,15.14,15.12,15.13,26400.0
2014-04-03 13:20:00,15.13,15.16,15.13,15.16,23600.0,15.13,15.16,15.13,15.16,23600.0
2014-04-03 13:30:00,15.17,15.17,15.12,15.12,32800.0,15.17,15.17,15.12,15.12,32800.0
2014-04-03 13:40:00,15.12,15.13,15.11,15.11,28000.0,15.12,15.13,15.11,15.11,28000.0
2014-04-03 13:50:00,15.11,15.13,15.1,15.11,56800.0,15.11,15.13,15.1,15.11,56800.0
2014-04-03 14:00:00,15.1,15.13,15.1,15.11,39600.0,15.1,15.13,15.1,15.11,39600.0
2014-04-03 14:10:00,15.11,15.13,15.11,15.13,49200.0,15.11,15.13,15.11,15.13,49200.0
2014-04-03 14:20:00,15.12,15.13,15.12,15.13,34800.0,15.12,15.13,15.12,15.13,34800.0
2014-04-03 14:30:00,15.13,15.13,15.1,15.1,49600.0,15.13,15.13,15.1,15.1,49600.0
2014-04-03 14:40:00,15.1,15.15,15.1,15.13,39200.0,15.1,15.15,15.1,15.13,39200.0
2014-04-03 14:50:00,15.13,15.19,15.13,15.19,34400.0,15.13,15.19,15.13,15.19,34400.0
2014-04-03 15:00:00,15.19,15.2,15.19,15.2,48800.0,15.19,15.2,15.19,15.2,48800.0
2014-04-03 15:10:00,15.2,15.24,15.2,15.24,51200.0,15.2,15.24,15.2,15.24,51200.0
2014-04-03 15:20:00,15.24,15.24,15.22,15.24,88800.0,15.24,15.24,15.22,15.24,88800.0
2014-04-03 15:30:00,15.24,15.26,15.24,15.26,52400.0,15.24,15.26,15.24,15.26,52400.0
2014-04-03 15:40:00,15.26,15.31,15.26,15.31,87200.0,15.26,15.31,15.26,15.31,87200.0
2014-04-03 15:50:00,15.31,15.31,15.29,15.3,158000.0,15.31,15.31,15.29,15.3,158000.0
2014-04-04 09:30:00,15.33,15.44,15.33,15.4,17600.0,15.33,15.44,15.33,15.4,17600.0
2014-04-04 09:40:00,15.37,15.38,15.31,15.31,13200.0,15.37,15.38,15.31,15.31,13200.0
2014-04-04 09:50:00,15.31,15.37,15.3,15.35,44000.0,15.31,15.37,15.3,15.35,44000.0
2014-04-04 10:00:00,15.35,15.38,15.34,15.36,21200.0,15.35,15.38,15.34,15.36,21200.0
2014-04-04 10:10:00,15.36,15.38,15.33,15.36,20800.0,15.36,15.38,15.33,15.36,20800.0
2014-04-04 10:20:00,15.36,15.4,15.32,15.4,48400.0,15.36,15.4,15.32,15.4,48400.0
2014-04-04 10:30:00,15.4,15.42,15.36,15.4,182800.0,15.4,15.42,15.36,15.4,182800.0
2014-04-04 10:40:00,15.39,15.41,15.38,15.39,18800.0,15.39,15.41,15.38,15.39,18800.0
2014-04-04 10:50:00,15.39,15.41,15.37,15.4,62400.0,15.39,15.41,15.37,15.4,62400.0
2014-04-04 11:00:00,15.38,15.4,15.31,15.31,59600.0,15.38,15.4,15.31,15.31,59600.0
2014-04-04 11:10:00,15.29,15.33,15.28,15.29,29600.0,15.29,15.33,15.28,15.29,29600.0
2014-04-04 11:20:00,15.29,15.3,15.18,15.18,60400.0,15.29,15.3,15.18,15.18,60400.0
2014-04-04 11:30:00,15.18,15.18,15.09,15.09,49200.0,15.18,15.18,15.09,15.09,49200.0
2014-04-04 11:40:00,15.09,15.1,14.9,14.92,130000.0,15.09,15.1,14.9,14.92,130000.0
2014-04-04 11:50:00,14.93,14.93,14.88,14.88,108000.0,14.93,14.93,14.88,14.88,108000.0
2014-04-04 12:00:00,14.88,14.88,14.79,14.81,63600.0,14.88,14.88,14.79,14.81,63600.0
2014-04-04 12:10:00,14.81,14.85,14.8,14.81,67200.0,14.81,14.85,14.8,14.81,67200.0
2014-04-04 12:20:00,14.81,14.84,14.79,14.82,78400.0,14.81,14.84,14.79,14.82,78400.0
2014-04-04 12:30:00,14.83,14.87,14.81,14.81,34000.0,14.83,14.87,14.81,14.81,34000.0
2014-04-04 12:40:00,14.81,14.81,14.76,14.77,40400.0,14.81,14.81,14.76,14.77,40400.0
2014-04-04 12:50:00,14.76,14.79,14.75,14.78,44000.0,14.76,14.79,14.75,14.78,44000.0
2014-04-04 13:00:00,14.79,14.83,14.76,14.8,45200.0,14.79,14.83,14.76,14.8,45200.0
2014-04-04 13:10:00,14.81,14.84,14.79,14.83,25200.0,14.81,14.84,14.79,14.83,25200.0
2014-04-04 13:20:00,14.81,14.86,14.79,14.81,50400.0,14.81,14.86,14.79,14.81,50400.0
2014-04-04 13:30:00,14.8,14.81,14.78,14.81,42800.0,14.8,14.81,14.78,14.81,42800.0
2014-04-04 13:40:00,14.81,14.81,14.78,14.79,62000.0,14.81,14.81,14.78,14.79,62000.0
2014-04-04 13:50:00,14.78,14.79,14.76,14.77,37200.0,14.78,14.79,14.76,14.77,37200.0
2014-04-04 14:00:00,14.77,14.77,14.71,14.72,72400.0,14.77,14.77,14.71,14.72,72400.0
2014-04-04 14:10:00,14.71,14.73,14.68,14.68,99600.0,14.71,14.73,14.68,14.68,99600.0
2014-04-04 14:20:00,14.68,14.69,14.65,14.65,33200.0,14.68,14.69,14.65,14.65,33200.0
2014-04-04 14:30:00,14.65,14.67,14.65,14.65,35200.0,14.65,14.67,14.65,14.65,35200.0
2014-04-04 14:40:00,14.65,14.69,14.64,14.67,42800.0,14.65,14.69,14.64,14.67,42800.0
2014-04-04 14:50:00,14.67,14.71,14.67,14.71,32000.0,14.67,14.71,14.67,14.71,32000.0
2014-04-04 15:00:00,14.72,14.75,14.71,14.75,88000.0,14.72,14.75,14.71,14.75,88000.0
2014-04-04 15:10:00,14.75,14.81,14.75,14.81,71200.0,14.75,14.81,14.75,14.81,71200.0
2014-04-04 15:20:00,14.81,14.81,14.77,14.78,90400.0,14.81,14.81,14.77,14.78,90400.0
2014-04-04 15:30:00,14.78,14.79,14.77,14.79,112800.0,14.78,14.79,14.77,14.79,112800.0
2014-04-04 15:40:00,14.79,14.79,14.78,14.79,125600.0,14.79,14.79,14.78,14.79,125600.0
2014-04-04 15:50:00,14.79,14.8,14.78,14.79,277600.0,14.79,14.8,14.78,14.79,277600.0
2014-04-07 09:30:00,14.75,14.82,14.62,14.62,36000.0,14.75,14.82,14.62,14.62,36000.0
2014-04-07 09:40:00,14.64,14.65,14.61,14.64,103600.0,14.64,14.65,14.61,14.64,103600.0
2014-04-07 09:50:00,14.64,14.74,14.64,14.74,33600.0,14.64,14.74,14.64,14.74,33600.0
2014-04-07 10:00:00,14.74,14.77,14.7,14.75,32800.0,14.74,14.77,14.7,14.75,32800.0
2014-04-07 10:10:00,14.78,14.79,14.74,14.75,136800.0,14.78,14.79,14.74,14.75,136800.0
2014-04-07 10:20:00,14.75,14.76,14.72,14.72,16400.0,14.75,14.76,14.72,14.72,16400.0
2014-04-07 10:30:00,14.7,14.72,14.69,14.71,26400.0,14.7,14.72,14.69,14.71,26400.0
2014-04-07 10:40:00,14.7,14.72,14.69,14.71,35200.0,14.7,14.72,14.69,14.71,35200.0
2014-04-07 10:50:00,14.71,14.76,14.71,14.74,28400.0,14.71,14.76,14.71,14.74,28400.0
2014-04-07 11:00:00,14.74,14.74,14.71,14.71,46400.0,14.74,14.74,14.71,14.71,46400.0
2014-04-07 11:10:00,14.71,14.72,14.66,14.68,35600.0,14.71,14.72,14.66,14.68,35600.0
2014-04-07 11:20:00,14.68,14.68,14.63,14.65,24000.0,14.68,14.68,14.63,14.65,24000.0
2014-04-07 11:30:00,14.63,14.66,14.61,14.61,12400.0,14.63,14.66,14.61,14.61,12400.0
2014-04-07 11:40:00,14.62,14.62,14.54,14.54,39600.0,14.62,14.62,14.54,14.54,39600.0
2014-04-07 11:50:00,14.53,14.54,14.47,14.47,64000.0,14.53,14.54,14.47,14.47,64000.0
2014-04-07 12:00:00,14.47,14.5,14.47,14.47,17600.0,14.47,14.5,14.47,14.47,17600.0
2014-04-07 12:10:00,14.47,14.47,14.43,14.44,40000.0,14.47,14.47,14.43,14.44,40000.0
2014-04-07 12:20:00,14.44,14.46,14.44,14.45,81600.0,14.44,14.46,14.44,14.45,81600.0
2014-04-07 12:30:00,14.44,14.46,14.44,14.45,53600.0,14.44,14.46,14.44,14.45,53600.0
2014-04-07 12:40:00,14.45,14.49,14.44,14.49,158000.0,14.45,14.49,14.44,14.49,158000.0
2014-04-07 12:50:00,14.48,14.55,14.48,14.53,36000.0,14.48,14.55,14.48,14.53,36000.0
2014-04-07 13:00:00,14.52,14.52,14.47,14.49,31600.0,14.52,14.52,14.47,14.49,31600.0
2014-04-07 13:10:00,14.5,14.52,14.5,14.51,17200.0,14.5,14.52,14.5,14.51,17200.0
2014-04-07 13:20:00,14.51,14.53,14.51,14.52,17600.0,14.51,14.53,14.51,14.52,17600.0
2014-04-07 13:30:00,14.5,14.54,14.49,14.51,22400.0,14.5,14.54,14.49,14.51,22400.0
2014-04-07 13:40:00,14.5,14.53,14.49,14.52,27600.0,14.5,14.53,14.49,14.52,27600.0
2014-04-07 13:50:00,14.52,14.54,14.5,14.54,39600.0,14.52,14.54,14.5,14.54,39600.0
2014-04-07 14:00:00,14.54,14.55,14.52,14.53,53200.0,14.54,14.55,14.52,14.53,53200.0
2014-04-07 14:10:00,14.54,14.55,14.53,14.54,38000.0,14.54,14.55,14.53,14.54,38000.0
2014-04-07 14:20:00,14.53,14.53,14.49,14.51,35200.0,14.53,14.53,14.49,14.51,35200.0
2014-04-07 14:30:00,14.51,14.52,14.49,14.52,42400.0,14.51,14.52,14.49,14.52,42400.0
2014-04-07 14:40:00,14.52,14.53,14.5,14.51,44400.0,14.52,14.53,14.5,14.51,44400.0
2014-04-07 14:50:00,14.52,14.56,14.52,14.55,29600.0,14.52,14.56,14.52,14.55,29600.0
2014-04-07 15:00:00,14.55,14.55,14.5,14.52,43600.0,14.55,14.55,14.5,14.52,43600.0
2014-04-07 15:10:00,14.52,14.55,14.5,14.52,59600.0,14.52,14.55,14.5,14.52,59600.0
2014-04-07 15:20:00,14.52,14.52,14.5,14.5,94400.0,14.52,14.52,14.5,14.5,94400.0
2014-04-07 15:30:00,14.51,14.52,14.5,14.52,54800.0,14.51,14.52,14.5,14.52,54800.0
2014-04-07 15:40:00,14.51,14.53,14.51,14.52,66400.0,14.51,14.53,14.51,14.52,66400.0
2014-04-07 15:50:00,14.52,14.52,14.5,14.51,136000.0,14.52,14.52,14.5,14.51,136000.0
2014-04-08 09:30:00,14.51,14.64,14.51,14.55,44400.0,14.51,14.64,14.51,14.55,44400.0
2014-04-08 09:40:00,14.55,14.62,14.5,14.54,50400.0,14.55,14.62,14.5,14.54,50400.0
2014-04-08 09:50:00,14.52,14.54,14.49,14.49,83200.0,14.52,14.54,14.49,14.49,83200.0
2014-04-08 10:00:00,14.49,14.51,14.47,14.5,213200.0,14.49,14.51,14.47,14.5,213200.0
2014-04-08 10:10:00,14.49,14.54,14.48,14.49,134400.0,14.49,14.54,14.48,14.49,134400.0
2014-04-08 10:20:00,14.49,14.49,14.43,14.43,111600.0,14.49,14.49,14.43,14.43,111600.0
2014-04-08 10:30:00,14.44,14.51,14.43,14.43,92400.0,14.44,14.51,14.43,14.43,92400.0
2014-04-08 10:40:00,14.43,14.47,14.42,14.43,46800.0,14.43,14.47,14.42,14.43,46800.0
2014-04-08 10:50:00,14.44,14.5,14.43,14.46,68400.0,14.44,14.5,14.43,14.46,68400.0
2014-04-08 11:00:00,14.46,14.59,14.46,14.59,43200.0,14.46,14.59,14.46,14.59,43200.0
2014-04-08 11:10:00,14.57,14.6,14.54,14.59,31600.0,14.57,14.6,14.54,14.59,31600.0
2014-04-08 11:20:00,14.59,14.6,14.54,14.57,116000.0,14.59,14.6,14.54,14.57,116000.0
2014-04-08 11:30:00,14.57,14.57,14.51,14.51,26800.0,14.57,14.57,14.51,14.51,26800.0
2014-04-08 11:40:00,14.51,14.55,14.51,14.54,59200.0,14.51,14.55,14.51,14.54,59200.0
2014-04-08 11:50:00,14.55,14.59,14.55,14.58,36400.0,14.55,14.59,14.55,14.58,36400.0
2014-04-08 12:00:00,14.58,14.58,14.56,14.56,12800.0,14.58,14.58,14.56,14.56,12800.0
2014-04-08 12:10:00,14.56,14.57,14.55,14.56,12800.0,14.56,14.57,14.55,14.56,12800.0
2014-04-08 12:20:00,14.56,14.6,14.56,14.6,19600.0,14.56,14.6,14.56,14.6,19600.0
2014-04-08 12:30:00,14.6,14.6,14.58,14.58,12800.0,14.6,14.6,14.58,14.58,12800.0
2014-04-08 12:40:00,14.58,14.6,14.58,14.59,26400.0,14.58,14.6,14.58,14.59,26400.0
2014-04-08 12:50:00,14.6,14.64,14.6,14.64,15200.0,14.6,14.64,14.6,14.64,15200.0
2014-04-08 13:00:00,14.64,14.67,14.64,14.67,15600.0,14.64,14.67,14.64,14.67,15600.0
2014-04-08 13:10:00,14.67,14.73,14.67,14.72,43200.0,14.67,14.73,14.67,14.72,43200.0
2014-04-08 13:20:00,14.72,14.77,14.72,14.77,45600.0,14.72,14.77,14.72,14.77,45600.0
2014-04-08 13:30:00,14.77,14.8,14.76,14.79,39600.0,14.77,14.8,14.76,14.79,39600.0
2014-04-08 13:40:00,14.79,14.81,14.79,14.81,33200.0,14.79,14.81,14.79,14.81,33200.0
2014-04-08 13:50:00,14.82,14.83,14.8,14.8,51200.0,14.82,14.83,14.8,14.8,51200.0
2014-04-08 14:00:00,14.8,14.8,14.73,14.74,50800.0,14.8,14.8,14.73,14.74,50800.0
2014-04-08 14:10:00,14.74,14.79,14.74,14.75,56800.0,14.74,14.79,14.74,14.75,56800.0
2014-04-08 14:20:00,14.75,14.76,14.74,14.75,68800.0,14.75,14.76,14.74,14.75,68800.0
2014-04-08 14:30:00,14.75,14.77,14.75,14.77,31200.0,14.75,14.77,14.75,14.77,31200.0
2014-04-08 14:40:00,14.77,14.78,14.76,14.76,46400.0,14.77,14.78,14.76,14.76,46400.0
2014-04-08 14:50:00,14.77,14.8,14.76,14.8,57200.0,14.77,14.8,14.76,14.8,57200.0
2014-04-08 15:00:00,14.8,14.83,14.79,14.82,46800.0,14.8,14.83,14.79,14.82,46800.0
2014-04-08 15:10:00,14.83,14.86,14.82,14.85,59200.0,14.83,14.86,14.82,14.85,59200.0
2014-04-08 15:20:00,14.86,14.92,14.86,14.9,85600.0,14.86,14.92,14.86,14.9,85600.0
2014-04-08 15:30:00,14.9,14.91,14.9,14.91,64800.0,14.9,14.91,14.9,14.91,64800.0
2014-04-08 15:40:00,14.91,14.93,14.9,14.93,86800.0,14.91,14.93,14.9,14.93,86800.0
2014-04-08 15:50:00,14.93,14.93,14.88,14.9,195600.0,14.93,14.93,14.88,14.9,195600.0
2014-04-09 09:30:00,14.91,14.93,14.89,14.9,42400.0,14.91,14.93,14.89,14.9,42400.0
2014-04-09 09:40:00,14.9,14.91,14.82,14.82,36400.0,14.9,14.91,14.82,14.82,36400.0
2014-04-09 09:50:00,14.82,14.9,14.82,14.88,10800.0,14.82,14.9,14.82,14.88,10800.0
2014-04-09 10:00:00,14.88,14.92,14.88,14.89,74000.0,14.88,14.92,14.88,14.89,74000.0
2014-04-09 10:10:00,14.88,14.97,14.85,14.94,124400.0,14.88,14.97,14.85,14.94,124400.0
2014-04-09 10:20:00,14.96,14.97,14.93,14.95,18400.0,14.96,14.97,14.93,14.95,18400.0
2014-04-09 10:30:00,14.94,14.97,14.93,14.96,15600.0,14.94,14.97,14.93,14.96,15600.0
2014-04-09 10:40:00,14.96,14.97,14.89,14.9,23600.0,14.96,14.97,14.89,14.9,23600.0
2014-04-09 10:50:00,14.9,14.9,14.86,14.86,14400.0,14.9,14.9,14.86,14.86,14400.0
2014-04-09 11:00:00,14.85,14.85,14.79,14.81,20000.0,14.85,14.85,14.79,14.81,20000.0
2014-04-09 11:10:00,14.83,14.88,14.82,14.86,24800.0,14.83,14.88,14.82,14.86,24800.0
2014-04-09 11:20:00,14.85,14.85,14.83,14.85,21600.0,14.85,14.85,14.83,14.85,21600.0
2014-04-09 11:30:00,14.85,14.89,14.85,14.88,75600.0,14.85,14.89,14.85,14.88,75600.0
2014-04-09 11:40:00,14.87,14.88,14.85,14.86,23600.0,14.87,14.88,14.85,14.86,23600.0
2014-04-09 11:50:00,14.88,14.9,14.88,14.9,17600.0,14.88,14.9,14.88,14.9,17600.0
2014-04-09 12:00:00,14.9,14.93,14.89,14.9,22800.0,14.9,14.93,14.89,14.9,22800.0
2014-04-09 12:10:00,14.9,14.92,14.9,14.9,8400.0,14.9,14.92,14.9,14.9,8400.0
2014-04-09 12:20:00,14.9,14.95,14.9,14.95,7600.0,14.9,14.95,14.9,14.95,7600.0
2014-04-09 12:30:00,14.96,14.97,14.93,14.93,21600.0,14.96,14.97,14.93,14.93,21600.0
2014-04-09 12:40:00,14.93,14.94,14.92,14.94,8800.0,14.93,14.94,14.92,14.94,8800.0
2014-04-09 12:50:00,14.95,14.95,14.92,14.93,15200.0,14.95,14.95,14.92,14.93,15200.0
2014-04-09 13:00:00,14.94,14.96,14.94,14.94,8400.0,14.94,14.96,14.94,14.94,8400.0
2014-04-09 13:10:00,14.94,14.94,14.94,14.94,4800.0,14.94,14.94,14.94,14.94,4800.0
2014-04-09 13:20:00,14.94,14.94,14.93,14.93,7600.0,14.94,14.94,14.93,14.93,7600.0
2014-04-09 13:30:00,14.92,14.92,14.9,14.9,6800.0,14.92,14.92,14.9,14.9,6800.0
2014-04-09 13:40:00,14.9,14.92,14.89,14.91,15200.0,14.9,14.92,14.89,14.91,15200.0
2014-04-09 13:50:00,14.91,14.91,14.9,14.9,10400.0,14.91,14.91,14.9,14.9,10400.0
2014-04-09 14:00:00,14.91,14.98,14.91,14.98,66800.0,14.91,14.98,14.91,14.98,66800.0
2014-04-09 14:10:00,14.98,14.99,14.97,14.99,20000.0,14.98,14.99,14.97,14.99,20000.0
2014-04-09 14:20:00,14.99,15.03,14.98,15.03,94400.0,14.99,15.03,14.98,15.03,94400.0
2014-04-09 14:30:00,15.04,15.06,14.99,14.99,31600.0,15.04,15.06,14.99,14.99,31600.0
2014-04-09 14:40:00,14.99,15.0,14.97,15.0,12000.0,14.99,15.0,14.97,15.0,12000.0
2014-04-09 14:50:00,14.99,14.99,14.92,14.93,18400.0,14.99,14.99,14.92,14.93,18400.0
2014-04-09 15:00:00,14.94,14.95,14.92,14.95,21600.0,14.94,14.95,14.92,14.95,21600.0
2014-04-09 15:10:00,14.95,14.97,14.95,14.96,18400.0,14.95,14.97,14.95,14.96,18400.0
2014-04-09 15:20:00,14.96,14.97,14.95,14.95,19600.0,14.96,14.97,14.95,14.95,19600.0
2014-04-09 15:30:00,14.96,14.96,14.93,14.96,33200.0,14.96,14.96,14.93,14.96,33200.0
2014-04-09 15:40:00,14.97,14.97,14.94,14.96,37600.0,14.97,14.97,14.94,14.96,37600.0
2014-04-09 15:50:00,14.96,14.96,14.94,14.95,146400.0,14.96,14.96,14.94,14.95,146400.0
2014-04-10 09:30:00,14.99,15.01,14.94,14.99,119600.0,14.99,15.01,14.94,14.99,119600.0
2014-04-10 09:40:00,14.99,15.01,14.95,14.95,17600.0,14.99,15.01,14.95,14.95,17600.0
2014-04-10 09:50:00,14.95,14.95,14.84,14.85,43200.0,14.95,14.95,14.84,14.85,43200.0
2014-04-10 10:00:00,14.85,14.85,14.77,14.78,49600.0,14.85,14.85,14.77,14.78,49600.0
2014-04-10 10:10:00,14.8,14.81,14.73,14.73,72400.0,14.8,14.81,14.73,14.73,72400.0
2014-04-10 10:20:00,14.73,14.76,14.72,14.74,54800.0,14.73,14.76,14.72,14.74,54800.0
2014-04-10 10:30:00,14.77,14.85,14.77,14.83,39600.0,14.77,14.85,14.77,14.83,39600.0
2014-04-10 10:40:00,14.81,14.84,14.79,14.79,18400.0,14.81,14.84,14.79,14.79,18400.0
2014-04-10 10:50:00,14.79,14.81,14.74,14.74,43200.0,14.79,14.81,14.74,14.74,43200.0
2014-04-10 11:00:00,14.73,14.74,14.7,14.71,21200.0,14.73,14.74,14.7,14.71,21200.0
2014-04-10 11:10:00,14.71,14.72,14.67,14.68,21200.0,14.71,14.72,14.67,14.68,21200.0
2014-04-10 11:20:00,14.68,14.7,14.61,14.61,28800.0,14.68,14.7,14.61,14.61,28800.0
2014-04-10 11:30:00,14.62,14.67,14.62,14.65,11200.0,14.62,14.67,14.62,14.65,11200.0
2014-04-10 11:40:00,14.65,14.67,14.61,14.61,47200.0,14.65,14.67,14.61,14.61,47200.0
2014-04-10 11:50:00,14.61,14.61,14.56,14.59,28800.0,14.61,14.61,14.56,14.59,28800.0
2014-04-10 12:00:00,14.59,14.61,14.56,14.56,35600.0,14.59,14.61,14.56,14.56,35600.0
2014-04-10 12:10:00,14.56,14.57,14.56,14.56,57200.0,14.56,14.57,14.56,14.56,57200.0
2014-04-10 12:20:00,14.56,14.6,14.56,14.59,52400.0,14.56,14.6,14.56,14.59,52400.0
2014-04-10 12:30:00,14.59,14.6,14.57,14.58,20400.0,14.59,14.6,14.57,14.58,20400.0
2014-04-10 12:40:00,14.59,14.59,14.57,14.57,12400.0,14.59,14.59,14.57,14.57,12400.0
2014-04-10 12:50:00,14.58,14.59,14.56,14.58,27200.0,14.58,14.59,14.56,14.58,27200.0
2014-04-10 13:00:00,14.57,14.6,14.56,14.58,14000.0,14.57,14.6,14.56,14.58,14000.0
2014-04-10 13:10:00,14.59,14.59,14.56,14.56,29600.0,14.59,14.59,14.56,14.56,29600.0
2014-04-10 13:20:00,14.56,14.57,14.56,14.56,69600.0,14.56,14.57,14.56,14.56,69600.0
2014-04-10 13:30:00,14.56,14.57,14.56,14.56,38400.0,14.56,14.57,14.56,14.56,38400.0
2014-04-10 13:40:00,14.56,14.57,14.56,14.56,88400.0,14.56,14.57,14.56,14.56,88400.0
2014-04-10 13:50:00,14.57,14.59,14.56,14.59,37200.0,14.57,14.59,14.56,14.59,37200.0
2014-04-10 14:00:00,14.59,14.59,14.58,14.58,20400.0,14.59,14.59,14.58,14.58,20400.0
2014-04-10 14:10:00,14.58,14.6,14.58,14.58,41600.0,14.58,14.6,14.58,14.58,41600.0
2014-04-10 14:20:00,14.57,14.58,14.54,14.54,120800.0,14.57,14.58,14.54,14.54,120800.0
2014-04-10 14:30:00,14.54,14.56,14.54,14.56,74000.0,14.54,14.56,14.54,14.56,74000.0
2014-04-10 14:40:00,14.56,14.56,14.55,14.56,40000.0,14.56,14.56,14.55,14.56,40000.0
2014-04-10 14:50:00,14.54,14.56,14.54,14.54,43600.0,14.54,14.56,14.54,14.54,43600.0
2014-04-10 15:00:00,14.53,14.53,14.48,14.51,151200.0,14.53,14.53,14.48,14.51,151200.0
2014-04-10 15:10:00,14.5,14.54,14.49,14.53,98000.0,14.5,14.54,14.49,14.53,98000.0
2014-04-10 15:20:00,14.53,14.54,14.5,14.51,82400.0,14.53,14.54,14.5,14.51,82400.0
2014-04-10 15:30:00,14.51,14.55,14.51,14.55,155200.0,14.51,14.55,14.51,14.55,155200.0
2014-04-10 15:40:00,14.55,14.71,14.54,14.59,314800.0,14.55,14.71,14.54,14.59,314800.0
2014-04-10 15:50:00,14.62,14.66,14.53,14.55,227600.0,14.62,14.66,14.53,14.55,227600.0
2014-04-11 09:30:00,14.4,14.48,14.4,14.45,53200.0,14.4,14.48,14.4,14.45,53200.0
2014-04-11 09:40:00,14.47,14.55,14.46,14.49,32400.0,14.47,14.55,14.46,14.49,32400.0
2014-04-11 09:50:00,14.5,14.56,14.49,14.52,16400.0,14.5,14.56,14.49,14.52,16400.0
2014-04-11 10:00:00,14.53,14.55,14.5,14.53,67600.0,14.53,14.55,14.5,14.53,67600.0
2014-04-11 10:10:00,14.51,14.52,14.46,14.49,67600.0,14.51,14.52,14.46,14.49,67600.0
2014-04-11 10:20:00,14.49,14.52,14.48,14.49,118000.0,14.49,14.52,14.48,14.49,118000.0
2014-04-11 10:30:00,14.49,14.54,14.47,14.52,48400.0,14.49,14.54,14.47,14.52,48400.0
2014-04-11 10:40:00,14.52,14.56,14.51,14.55,30800.0,14.52,14.56,14.51,14.55,30800.0
2014-04-11 10:50:00,14.56,14.61,14.56,14.59,15200.0,14.56,14.61,14.56,14.59,15200.0
2014-04-11 11:00:00,14.56,14.59,14.56,14.58,9200.0,14.56,14.59,14.56,14.58,9200.0
2014-04-11 11:10:00,14.56,14.59,14.56,14.58,12800.0,14.56,14.59,14.56,14.58,12800.0
2014-04-11 11:20:00,14.59,14.59,14.53,14.58,86400.0,14.59,14.59,14.53,14.58,86400.0
2014-04-11 11:30:00,14.58,14.59,14.52,14.53,67600.0,14.58,14.59,14.52,14.53,67600.0
2014-04-11 11:40:00,14.52,14.53,14.49,14.51,142400.0,14.52,14.53,14.49,14.51,142400.0
2014-04-11 11:50:00,14.51,14.57,14.5,14.56,120800.0,14.51,14.57,14.5,14.56,120800.0
2014-04-11 12:00:00,14.56,14.6,14.56,14.57,17200.0,14.56,14.6,14.56,14.57,17200.0
2014-04-11 12:10:00,14.56,14.56,14.52,14.56,25600.0,14.56,14.56,14.52,14.56,25600.0
2014-04-11 12:20:00,14.56,14.58,14.53,14.56,89600.0,14.56,14.58,14.53,14.56,89600.0
2014-04-11 12:30:00,14.56,14.56,14.53,14.54,30000.0,14.56,14.56,14.53,14.54,30000.0
2014-04-11 12:40:00,14.54,14.56,14.53,14.55,27600.0,14.54,14.56,14.53,14.55,27600.0
2014-04-11 12:50:00,14.55,14.55,14.52,14.54,16800.0,14.55,14.55,14.52,14.54,16800.0
2014-04-11 13:00:00,14.53,14.56,14.52,14.55,107600.0,14.53,14.56,14.52,14.55,107600.0
2014-04-11 13:10:00,14.55,14.56,14.54,14.55,80000.0,14.55,14.56,14.54,14.55,80000.0
2014-04-11 13:20:00,14.55,14.55,14.51,14.52,38000.0,14.55,14.55,14.51,14.52,38000.0
2014-04-11 13:30:00,14.53,14.56,14.52,14.56,32400.0,14.53,14.56,14.52,14.56,32400.0
2014-04-11 13:40:00,14.56,14.57,14.55,14.56,34400.0,14.56,14.57,14.55,14.56,34400.0
2014-04-11 13:50:00,14.56,14.56,14.53,14.55,69600.0,14.56,14.56,14.53,14.55,69600.0
2014-04-11 14:00:00,14.55,14.57,14.54,14.56,66000.0,14.55,14.57,14.54,14.56,66000.0
2014-04-11 14:10:00,14.55,14.56,14.54,14.55,63200.0,14.55,14.56,14.54,14.55,63200.0
2014-04-11 14:20:00,14.55,14.57,14.54,14.56,94000.0,14.55,14.57,14.54,14.56,94000.0
2014-04-11 14:30:00,14.56,14.57,14.55,14.55,114400.0,14.56,14.57,14.55,14.55,114400.0
2014-04-11 14:40:00,14.55,14.56,14.52,14.53,107600.0,14.55,14.56,14.52,14.53,107600.0
2014-04-11 14:50:00,14.53,14.56,14.5,14.56,83600.0,14.53,14.56,14.5,14.56,83600.0
2014-04-11 15:00:00,14.56,14.57,14.52,14.57,70800.0,14.56,14.57,14.52,14.57,70800.0
2014-04-11 15:10:00,14.57,14.58,14.56,14.57,68000.0,14.57,14.58,14.56,14.57,68000.0
2014-04-11 15:20:00,14.57,14.6,14.57,14.59,41600.0,14.57,14.6,14.57,14.59,41600.0
2014-04-11 15:30:00,14.59,14.59,14.57,14.59,62000.0,14.59,14.59,14.57,14.59,62000.0
2014-04-11 15:40:00,14.6,14.65,14.6,14.65,145600.0,14.6,14.65,14.6,14.65,145600.0
2014-04-11 15:50:00,14.64,14.64,14.57,14.57,238000.0,14.64,14.64,14.57,14.57,238000.0
2014-04-14 09:30:00,14.69,14.69,14.57,14.63,26800.0,14.69,14.69,14.57,14.63,26800.0
2014-04-14 09:40:00,14.62,14.62,14.56,14.59,97200.0,14.62,14.62,14.56,14.59,97200.0
2014-04-14 09:50:00,14.58,14.64,14.56,14.58,36400.0,14.58,14.64,14.56,14.58,36400.0
2014-04-14 10:00:00,14.56,14.67,14.55,14.66,49600.0,14.56,14.67,14.55,14.66,49600.0
2014-04-14 10:10:00,14.66,14.69,14.62,14.62,20000.0,14.66,14.69,14.62,14.62,20000.0
2014-04-14 10:20:00,14.63,14.63,14.59,14.6,11200.0,14.63,14.63,14.59,14.6,11200.0
2014-04-14 10:30:00,14.61,14.63,14.61,14.62,9600.0,14.61,14.63,14.61,14.62,9600.0
2014-04-14 10:40:00,14.6,14.61,14.58,14.58,16800.0,14.6,14.61,14.58,14.58,16800.0
2014-04-14 10:50:00,14.58,14.63,14.58,14.61,16000.0,14.58,14.63,14.58,14.61,16000.0
2014-04-14 11:00:00,14.63,14.63,14.6,14.6,14400.0,14.63,14.63,14.6,14.6,14400.0
2014-04-14 11:10:00,14.59,14.59,14.56,14.56,17600.0,14.59,14.59,14.56,14.56,17600.0
2014-04-14 11:20:00,14.56,14.56,14.53,14.54,23600.0,14.56,14.56,14.53,14.54,23600.0
2014-04-14 11:30:00,14.54,14.56,14.54,14.55,13600.0,14.54,14.56,14.54,14.55,13600.0
2014-04-14 11:40:00,14.55,14.55,14.53,14.53,24400.0,14.55,14.55,14.53,14.53,24400.0
2014-04-14 11:50:00,14.54,14.55,14.53,14.54,34800.0,14.54,14.55,14.53,14.54,34800.0
2014-04-14 12:00:00,14.54,14.54,14.52,14.52,10000.0,14.54,14.54,14.52,14.52,10000.0
2014-04-14 12:10:00,14.52,14.55,14.52,14.55,11200.0,14.52,14.55,14.52,14.55,11200.0
2014-04-14 12:20:00,14.54,14.55,14.52,14.54,11600.0,14.54,14.55,14.52,14.54,11600.0
2014-04-14 12:30:00,14.54,14.58,14.54,14.54,26400.0,14.54,14.58,14.54,14.54,26400.0
2014-04-14 12:40:00,14.54,14.54,14.51,14.52,18400.0,14.54,14.54,14.51,14.52,18400.0
2014-04-14 12:50:00,14.52,14.53,14.51,14.51,14800.0,14.52,14.53,14.51,14.51,14800.0
2014-04-14 13:00:00,14.5,14.5,14.48,14.5,31600.0,14.5,14.5,14.48,14.5,31600.0
2014-04-14 13:10:00,14.51,14.55,14.5,14.55,15600.0,14.51,14.55,14.5,14.55,15600.0
2014-04-14 13:20:00,14.55,14.55,14.51,14.53,19600.0,14.55,14.55,14.51,14.53,19600.0
2014-04-14 13:30:00,14.52,14.53,14.51,14.51,39200.0,14.52,14.53,14.51,14.51,39200.0
2014-04-14 13:40:00,14.51,14.52,14.49,14.49,38800.0,14.51,14.52,14.49,14.49,38800.0
2014-04-14 13:50:00,14.49,14.51,14.49,14.49,40400.0,14.49,14.51,14.49,14.49,40400.0
2014-04-14 14:00:00,14.49,14.49,14.45,14.48,71600.0,14.49,14.49,14.45,14.48,71600.0
2014-04-14 14:10:00,14.48,14.48,14.47,14.47,57600.0,14.48,14.48,14.47,14.47,57600.0
2014-04-14 14:20:00,14.47,14.49,14.47,14.49,41200.0,14.47,14.49,14.47,14.49,41200.0
2014-04-14 14:30:00,14.47,14.49,14.47,14.49,21600.0,14.47,14.49,14.47,14.49,21600.0
2014-04-14 14:40:00,14.48,14.49,14.47,14.49,28000.0,14.48,14.49,14.47,14.49,28000.0
2014-04-14 14:50:00,14.5,14.51,14.47,14.47,80800.0,14.5,14.51,14.47,14.47,80800.0
2014-04-14 15:00:00,14.47,14.5,14.47,14.48,136400.0,14.47,14.5,14.47,14.48,136400.0
2014-04-14 15:10:00,14.47,14.49,14.43,14.45,41200.0,14.47,14.49,14.43,14.45,41200.0
2014-04-14 15:20:00,14.45,14.52,14.45,14.49,249600.0,14.45,14.52,14.45,14.49,249600.0
2014-04-14 15:30:00,14.5,14.52,14.49,14.51,101600.0,14.5,14.52,14.49,14.51,101600.0
2014-04-14 15:40:00,14.51,14.53,14.5,14.52,121600.0,14.51,14.53,14.5,14.52,121600.0
2014-04-14 15:50:00,14.52,14.52,14.51,14.52,174800.0,14.52,14.52,14.51,14.52,174800.0
2014-04-15 09:30:00,14.6,14.63,14.58,14.61,27200.0,14.6,14.63,14.58,14.61,27200.0
2014-04-15 09:40:00,14.64,14.64,14.58,14.58,18400.0,14.64,14.64,14.58,14.58,18400.0
2014-04-15 09:50:00,14.59,14.64,14.59,14.62,28400.0,14.59,14.64,14.59,14.62,28400.0
2014-04-15 10:00:00,14.62,14.63,14.55,14.55,21600.0,14.62,14.63,14.55,14.55,21600.0
2014-04-15 10:10:00,14.54,14.54,14.46,14.47,30000.0,14.54,14.54,14.46,14.47,30000.0
2014-04-15 10:20:00,14.46,14.46,14.38,14.41,25200.0,14.46,14.46,14.38,14.41,25200.0
2014-04-15 10:30:00,14.4,14.44,14.35,14.44,34800.0,14.4,14.44,14.35,14.44,34800.0
2014-04-15 10:40:00,14.45,14.47,14.44,14.47,19200.0,14.45,14.47,14.44,14.47,19200.0
2014-04-15 10:50:00,14.47,14.49,14.41,14.46,20400.0,14.47,14.49,14.41,14.46,20400.0
2014-04-15 11:00:00,14.46,14.46,14.4,14.41,40400.0,14.46,14.46,14.4,14.41,40400.0
2014-04-15 11:10:00,14.42,14.42,14.38,14.38,24800.0,14.42,14.42,14.38,14.38,24800.0
2014-04-15 11:20:00,14.37,14.4,14.37,14.38,19200.0,14.37,14.4,14.37,14.38,19200.0
2014-04-15 11:30:00,14.39,14.43,14.39,14.41,59600.0,14.39,14.43,14.39,14.41,59600.0
2014-04-15 11:40:00,14.4,14.4,14.38,14.38,21200.0,14.4,14.4,14.38,14.38,21200.0
2014-04-15 11:50:00,14.38,14.38,14.37,14.38,11600.0,14.38,14.38,14.37,14.38,11600.0
2014-04-15 12:00:00,14.37,14.38,14.36,14.36,27600.0,14.37,14.38,14.36,14.36,27600.0
2014-04-15 12:10:00,14.36,14.37,14.35,14.36,19600.0,14.36,14.37,14.35,14.36,19600.0
2014-04-15 12:20:00,14.36,14.38,14.33,14.37,18800.0,14.36,14.38,14.33,14.37,18800.0
2014-04-15 12:30:00,14.37,14.37,14.36,14.36,5600.0,14.37,14.37,14.36,14.36,5600.0
2014-04-15 12:40:00,14.36,14.37,14.34,14.34,10000.0,14.36,14.37,14.34,14.34,10000.0
2014-04-15 12:50:00,14.34,14.35,14.33,14.34,44800.0,14.34,14.35,14.33,14.34,44800.0
2014-04-15 13:00:00,14.34,14.34,14.31,14.33,62000.0,14.34,14.34,14.31,14.33,62000.0
2014-04-15 13:10:00,14.33,14.34,14.33,14.34,22000.0,14.33,14.34,14.33,14.34,22000.0
2014-04-15 13:20:00,14.34,14.35,14.32,14.34,44400.0,14.34,14.35,14.32,14.34,44400.0
2014-04-15 13:30:00,14.35,14.38,14.35,14.37,18400.0,14.35,14.38,14.35,14.37,18400.0
2014-04-15 13:40:00,14.38,14.4,14.37,14.37,21600.0,14.38,14.4,14.37,14.37,21600.0
2014-04-15 13:50:00,14.38,14.4,14.36,14.4,22400.0,14.38,14.4,14.36,14.4,22400.0
2014-04-15 14:00:00,14.4,14.43,14.4,14.42,31600.0,14.4,14.43,14.4,14.42,31600.0
2014-04-15 14:10:00,14.41,14.43,14.41,14.43,11600.0,14.41,14.43,14.41,14.43,11600.0
2014-04-15 14:20:00,14.41,14.43,14.41,14.42,114400.0,14.41,14.43,14.41,14.42,114400.0
2014-04-15 14:30:00,14.43,14.46,14.42,14.46,16800.0,14.43,14.46,14.42,14.46,16800.0
2014-04-15 14:40:00,14.46,14.5,14.46,14.5,26000.0,14.46,14.5,14.46,14.5,26000.0
2014-04-15 14:50:00,14.5,14.54,14.5,14.53,35200.0,14.5,14.54,14.5,14.53,35200.0
2014-04-15 15:00:00,14.52,14.54,14.49,14.49,14000.0,14.52,14.54,14.49,14.49,14000.0
2014-04-15 15:10:00,14.5,14.58,14.5,14.57,51600.0,14.5,14.58,14.5,14.57,51600.0
2014-04-15 15:20:00,14.57,14.57,14.53,14.56,78400.0,14.57,14.57,14.53,14.56,78400.0
2014-04-15 15:30:00,14.56,14.56,14.51,14.51,69200.0,14.56,14.56,14.51,14.51,69200.0
2014-04-15 15:40:00,14.5,14.51,14.48,14.5,55200.0,14.5,14.51,14.48,14.5,55200.0
2014-04-15 15:50:00,14.5,14.51,14.48,14.49,239600.0,14.5,14.51,14.48,14.49,239600.0
2014-04-16 09:30:00,14.51,14.55,14.5,14.5,72000.0,14.51,14.55,14.5,14.5,72000.0
2014-04-16 09:40:00,14.5,14.53,14.49,14.5,34400.0,14.5,14.53,14.49,14.5,34400.0
2014-04-16 09:50:00,14.5,14.52,14.48,14.51,84000.0,14.5,14.52,14.48,14.51,84000.0
2014-04-16 10:00:00,14.49,14.51,14.48,14.5,9200.0,14.49,14.51,14.48,14.5,9200.0
2014-04-16 10:10:00,14.51,14.51,14.48,14.51,9200.0,14.51,14.51,14.48,14.51,9200.0
2014-04-16 10:20:00,14.52,14.54,14.51,14.51,18400.0,14.52,14.54,14.51,14.51,18400.0
2014-04-16 10:30:00,14.5,14.5,14.43,14.44,193200.0,14.5,14.5,14.43,14.44,193200.0
2014-04-16 10:40:00,14.44,14.44,14.4,14.42,28400.0,14.44,14.44,14.4,14.42,28400.0
2014-04-16 10:50:00,14.42,14.42,14.37,14.37,93200.0,14.42,14.42,14.37,14.37,93200.0
2014-04-16 11:00:00,14.37,14.37,14.32,14.33,44400.0,14.37,14.37,14.32,14.33,44400.0
2014-04-16 11:10:00,14.34,14.37,14.32,14.37,19200.0,14.34,14.37,14.32,14.37,19200.0
2014-04-16 11:20:00,14.36,14.37,14.36,14.36,9200.0,14.36,14.37,14.36,14.36,9200.0
2014-04-16 11:30:00,14.36,14.37,14.3,14.3,11200.0,14.36,14.37,14.3,14.3,11200.0
2014-04-16 11:40:00,14.31,14.31,14.27,14.28,12800.0,14.31,14.31,14.27,14.28,12800.0
2014-04-16 11:50:00,14.28,14.3,14.28,14.29,31600.0,14.28,14.3,14.28,14.29,31600.0
2014-04-16 12:00:00,14.29,14.33,14.29,14.32,18800.0,14.29,14.33,14.29,14.32,18800.0
2014-04-16 12:10:00,14.31,14.31,14.3,14.3,10400.0,14.31,14.31,14.3,14.3,10400.0
2014-04-16 12:20:00,14.3,14.32,14.3,14.31,26000.0,14.3,14.32,14.3,14.31,26000.0
2014-04-16 12:30:00,14.31,14.33,14.31,14.33,22000.0,14.31,14.33,14.31,14.33,22000.0
2014-04-16 12:40:00,14.33,14.35,14.33,14.35,13200.0,14.33,14.35,14.33,14.35,13200.0
2014-04-16 12:50:00,14.35,14.4,14.34,14.38,27200.0,14.35,14.4,14.34,14.38,27200.0
2014-04-16 13:00:00,14.37,14.37,14.33,14.35,50000.0,14.37,14.37,14.33,14.35,50000.0
2014-04-16 13:10:00,14.34,14.38,14.34,14.38,22400.0,14.34,14.38,14.34,14.38,22400.0
2014-04-16 13:20:00,14.38,14.4,14.38,14.38,16400.0,14.38,14.4,14.38,14.38,16400.0
2014-04-16 13:30:00,14.37,14.38,14.34,14.36,12400.0,14.37,14.38,14.34,14.36,12400.0
2014-04-16 13:40:00,14.35,14.36,14.34,14.35,9200.0,14.35,14.36,14.34,14.35,9200.0
2014-04-16 13:50:00,14.34,14.34,14.31,14.31,10800.0,14.34,14.34,14.31,14.31,10800.0
2014-04-16 14:00:00,14.31,14.34,14.31,14.34,40400.0,14.31,14.34,14.31,14.34,40400.0
2014-04-16 14:10:00,14.33,14.34,14.28,14.29,33200.0,14.33,14.34,14.28,14.29,33200.0
2014-04-16 14:20:00,14.29,14.31,14.27,14.3,40400.0,14.29,14.31,14.27,14.3,40400.0
2014-04-16 14:30:00,14.31,14.33,14.31,14.32,22800.0,14.31,14.33,14.31,14.32,22800.0
2014-04-16 14:40:00,14.31,14.37,14.31,14.36,45600.0,14.31,14.37,14.31,14.36,45600.0
2014-04-16 14:50:00,14.37,14.39,14.37,14.38,42000.0,14.37,14.39,14.37,14.38,42000.0
2014-04-16 15:00:00,14.38,14.38,14.35,14.36,72400.0,14.38,14.38,14.35,14.36,72400.0
2014-04-16 15:10:00,14.36,14.37,14.34,14.34,136000.0,14.36,14.37,14.34,14.34,136000.0
2014-04-16 15:20:00,14.34,14.35,14.33,14.33,71200.0,14.34,14.35,14.33,14.33,71200.0
2014-04-16 15:30:00,14.33,14.33,14.31,14.31,65600.0,14.33,14.33,14.31,14.31,65600.0
2014-04-16 15:40:00,14.31,14.31,14.27,14.29,158800.0,14.31,14.31,14.27,14.29,158800.0
2014-04-16 15:50:00,14.29,14.3,14.24,14.24,413200.0,14.29,14.3,14.24,14.24,413200.0
2014-04-17 09:30:00,14.11,14.11,13.82,13.83,111600.0,14.11,14.11,13.82,13.83,111600.0
2014-04-17 09:40:00,13.83,13.92,13.8,13.9,93200.0,13.83,13.92,13.8,13.9,93200.0
2014-04-17 09:50:00,13.88,13.93,13.83,13.92,403600.0,13.88,13.93,13.83,13.92,403600.0
2014-04-17 10:00:00,13.92,14.02,13.88,14.0,169200.0,13.92,14.02,13.88,14.0,169200.0
2014-04-17 10:10:00,14.03,14.03,13.97,13.97,264800.0,14.03,14.03,13.97,13.97,264800.0
2014-04-17 10:20:00,13.98,14.2,13.98,14.2,289200.0,13.98,14.2,13.98,14.2,289200.0
2014-04-17 10:30:00,14.2,14.2,14.15,14.18,102800.0,14.2,14.2,14.15,14.18,102800.0
2014-04-17 10:40:00,14.18,14.21,14.15,14.15,196000.0,14.18,14.21,14.15,14.15,196000.0
2014-04-17 10:50:00,14.16,14.19,14.13,14.18,182000.0,14.16,14.19,14.13,14.18,182000.0
2014-04-17 11:00:00,14.18,14.21,14.18,14.19,58400.0,14.18,14.21,14.18,14.19,58400.0
2014-04-17 11:10:00,14.18,14.19,14.1,14.1,181200.0,14.18,14.19,14.1,14.1,181200.0
2014-04-17 11:20:00,14.11,14.11,13.97,13.97,181600.0,14.11,14.11,13.97,13.97,181600.0
2014-04-17 11:30:00,13.97,13.97,13.85,13.96,306000.0,13.97,13.97,13.85,13.96,306000.0
2014-04-17 11:40:00,13.96,13.96,13.92,13.92,78400.0,13.96,13.96,13.92,13.92,78400.0
2014-04-17 11:50:00,13.92,13.92,13.86,13.87,267600.0,13.92,13.92,13.86,13.87,267600.0
2014-04-17 12:00:00,13.87,13.88,13.83,13.86,190800.0,13.87,13.88,13.83,13.86,190800.0
2014-04-17 12:10:00,13.85,13.88,13.85,13.85,161200.0,13.85,13.88,13.85,13.85,161200.0
2014-04-17 12:20:00,13.85,13.88,13.84,13.86,228400.0,13.85,13.88,13.84,13.86,228400.0
2014-04-17 12:30:00,13.85,13.87,13.84,13.87,57600.0,13.85,13.87,13.84,13.87,57600.0
2014-04-17 12:40:00,13.86,13.87,13.78,13.86,105200.0,13.86,13.87,13.78,13.86,105200.0
2014-04-17 12:50:00,13.86,13.87,13.84,13.84,38000.0,13.86,13.87,13.84,13.84,38000.0
2014-04-17 13:00:00,13.84,13.99,13.84,13.98,57200.0,13.84,13.99,13.84,13.98,57200.0
2014-04-17 13:10:00,13.99,14.05,13.99,14.0,57600.0,13.99,14.05,13.99,14.0,57600.0
2014-04-17 13:20:00,14.0,14.02,13.97,14.01,84800.0,14.0,14.02,13.97,14.01,84800.0
2014-04-17 13:30:00,14.0,14.03,13.99,14.02,45200.0,14.0,14.03,13.99,14.02,45200.0
2014-04-17 13:40:00,14.03,14.06,14.02,14.05,39600.0,14.03,14.06,14.02,14.05,39600.0
2014-04-17 13:50:00,14.04,14.04,14.0,14.0,40400.0,14.04,14.04,14.0,14.0,40400.0
2014-04-17 14:00:00,14.0,14.01,13.91,13.94,86000.0,14.0,14.01,13.91,13.94,86000.0
2014-04-17 14:10:00,13.95,13.98,13.95,13.97,64800.0,13.95,13.98,13.95,13.97,64800.0
2014-04-17 14:20:00,13.97,13.97,13.93,13.97,54400.0,13.97,13.97,13.93,13.97,54400.0
2014-04-17 14:30:00,13.97,13.97,13.89,13.91,79200.0,13.97,13.97,13.89,13.91,79200.0
2014-04-17 14:40:00,13.91,13.91,13.81,13.85,119600.0,13.91,13.91,13.81,13.85,119600.0
2014-04-17 14:50:00,13.85,13.89,13.84,13.89,125600.0,13.85,13.89,13.84,13.89,125600.0
2014-04-17 15:00:00,13.89,13.97,13.89,13.96,240000.0,13.89,13.97,13.89,13.96,240000.0
2014-04-17 15:10:00,13.97,13.99,13.95,13.96,190400.0,13.97,13.99,13.95,13.96,190400.0
2014-04-17 15:20:00,13.96,13.98,13.96,13.97,136400.0,13.96,13.98,13.96,13.97,136400.0
2014-04-17 15:30:00,13.98,13.99,13.94,13.96,191200.0,13.98,13.99,13.94,13.96,191200.0
2014-04-17 15:40:00,13.96,13.97,13.94,13.96,212400.0,13.96,13.97,13.94,13.96,212400.0
2014-04-17 15:50:00,13.96,13.97,13.9,13.91,420000.0,13.96,13.97,13.9,13.91,420000.0
2014-04-21 09:30:00,14.01,14.32,13.99,14.31,147600.0,14.01,14.32,13.99,14.31,147600.0
2014-04-21 09:40:00,14.29,14.31,14.19,14.22,158000.0,14.29,14.31,14.19,14.22,158000.0
2014-04-21 09:50:00,14.22,14.31,14.21,14.3,288400.0,14.22,14.31,14.21,14.3,288400.0
2014-04-21 10:00:00,14.3,14.32,14.28,14.29,541600.0,14.3,14.32,14.28,14.29,541600.0
2014-04-21 10:10:00,14.29,14.29,14.11,14.11,107600.0,14.29,14.29,14.11,14.11,107600.0
2014-04-21 10:20:00,14.1,14.12,14.03,14.07,133200.0,14.1,14.12,14.03,14.07,133200.0
2014-04-21 10:30:00,14.06,14.07,13.99,14.01,262400.0,14.06,14.07,13.99,14.01,262400.0
2014-04-21 10:40:00,14.01,14.05,14.0,14.05,91600.0,14.01,14.05,14.0,14.05,91600.0
2014-04-21 10:50:00,14.06,14.09,14.05,14.05,60000.0,14.06,14.09,14.05,14.05,60000.0
2014-04-21 11:00:00,14.05,14.11,14.05,14.11,169200.0,14.05,14.11,14.05,14.11,169200.0
2014-04-21 11:10:00,14.11,14.15,14.11,14.15,29200.0,14.11,14.15,14.11,14.15,29200.0
2014-04-21 11:20:00,14.15,14.16,14.09,14.09,40000.0,14.15,14.16,14.09,14.09,40000.0
2014-04-21 11:30:00,14.09,14.13,14.08,14.13,136800.0,14.09,14.13,14.08,14.13,136800.0
2014-04-21 11:40:00,14.13,14.14,14.1,14.13,146400.0,14.13,14.14,14.1,14.13,146400.0
2014-04-21 11:50:00,14.14,14.2,14.14,14.19,48400.0,14.14,14.2,14.14,14.19,48400.0
2014-04-21 12:00:00,14.19,14.21,14.19,14.21,68000.0,14.19,14.21,14.19,14.21,68000.0
2014-04-21 12:10:00,14.21,14.23,14.21,14.22,72400.0,14.21,14.23,14.21,14.22,72400.0
2014-04-21 12:20:00,14.22,14.23,14.19,14.22,103600.0,14.22,14.23,14.19,14.22,103600.0
2014-04-21 12:30:00,14.22,14.23,14.15,14.2,95200.0,14.22,14.23,14.15,14.2,95200.0
2014-04-21 12:40:00,14.2,14.25,14.2,14.22,120400.0,14.2,14.25,14.2,14.22,120400.0
2014-04-21 12:50:00,14.21,14.22,14.17,14.18,35600.0,14.21,14.22,14.17,14.18,35600.0
2014-04-21 13:00:00,14.19,14.21,14.18,14.18,48400.0,14.19,14.21,14.18,14.18,48400.0
2014-04-21 13:10:00,14.18,14.21,14.18,14.19,42400.0,14.18,14.21,14.18,14.19,42400.0
2014-04-21 13:20:00,14.19,14.2,14.17,14.17,69600.0,14.19,14.2,14.17,14.17,69600.0
2014-04-21 13:30:00,14.18,14.18,14.16,14.18,72800.0,14.18,14.18,14.16,14.18,72800.0
2014-04-21 13:40:00,14.17,14.18,14.13,14.15,70800.0,14.17,14.18,14.13,14.15,70800.0
2014-04-21 13:50:00,14.15,14.16,14.12,14.14,61600.0,14.15,14.16,14.12,14.14,61600.0
2014-04-21 14:00:00,14.13,14.16,14.13,14.16,138800.0,14.13,14.16,14.13,14.16,138800.0
2014-04-21 14:10:00,14.16,14.18,14.16,14.17,54000.0,14.16,14.18,14.16,14.17,54000.0
2014-04-21 14:20:00,14.18,14.21,14.17,14.18,92000.0,14.18,14.21,14.17,14.18,92000.0
2014-04-21 14:30:00,14.18,14.2,14.18,14.2,112400.0,14.18,14.2,14.18,14.2,112400.0
2014-04-21 14:40:00,14.2,14.22,14.2,14.22,76800.0,14.2,14.22,14.2,14.22,76800.0
2014-04-21 14:50:00,14.22,14.26,14.22,14.26,100000.0,14.22,14.26,14.22,14.26,100000.0
2014-04-21 15:00:00,14.26,14.26,14.19,14.19,157600.0,14.26,14.26,14.19,14.19,157600.0
2014-04-21 15:10:00,14.2,14.21,14.17,14.18,189600.0,14.2,14.21,14.17,14.18,189600.0
2014-04-21 15:20:00,14.18,14.18,14.16,14.17,214000.0,14.18,14.18,14.16,14.17,214000.0
2014-04-21 15:30:00,14.17,14.23,14.15,14.23,192000.0,14.17,14.23,14.15,14.23,192000.0
2014-04-21 15:40:00,14.23,14.34,14.23,14.33,284000.0,14.23,14.34,14.23,14.33,284000.0
2014-04-21 15:50:00,14.33,14.5,14.3,14.32,788000.0,14.33,14.5,14.3,14.32,788000.0
2014-04-22 09:30:00,16.12,16.95,16.11,16.31,1348400.0,16.12,16.95,16.11,16.31,1348400.0
2014-04-22 09:40:00,16.24,16.37,15.75,15.76,931200.0,16.24,16.37,15.75,15.76,931200.0
2014-04-22 09:50:00,15.79,16.08,15.64,16.07,636800.0,15.79,16.08,15.64,16.07,636800.0
2014-04-22 10:00:00,16.07,16.13,16.02,16.12,757200.0,16.07,16.13,16.02,16.12,757200.0
2014-04-22 10:10:00,16.13,16.63,16.04,16.52,802400.0,16.13,16.63,16.04,16.52,802400.0
2014-04-22 10:20:00,16.51,16.52,16.26,16.26,370800.0,16.51,16.52,16.26,16.26,370800.0
2014-04-22 10:30:00,16.27,16.31,16.17,16.22,253600.0,16.27,16.31,16.17,16.22,253600.0
2014-04-22 10:40:00,16.23,16.32,16.05,16.15,176000.0,16.23,16.32,16.05,16.15,176000.0
2014-04-22 10:50:00,16.15,16.15,16.05,16.05,201200.0,16.15,16.15,16.05,16.05,201200.0
2014-04-22 11:00:00,16.05,16.1,16.01,16.04,150800.0,16.05,16.1,16.01,16.04,150800.0
2014-04-22 11:10:00,16.04,16.13,16.0,16.09,237200.0,16.04,16.13,16.0,16.09,237200.0
2014-04-22 11:20:00,16.1,16.13,16.06,16.12,174000.0,16.1,16.13,16.06,16.12,174000.0
2014-04-22 11:30:00,16.12,16.22,16.09,16.15,414400.0,16.12,16.22,16.09,16.15,414400.0
2014-04-22 11:40:00,16.15,16.15,16.08,16.1,241600.0,16.15,16.15,16.08,16.1,241600.0
2014-04-22 11:50:00,16.1,16.11,15.95,16.01,199600.0,16.1,16.11,15.95,16.01,199600.0
2014-04-22 12:00:00,16.01,16.06,15.96,16.0,177200.0,16.01,16.06,15.96,16.0,177200.0
2014-04-22 12:10:00,16.01,16.04,15.92,15.93,134800.0,16.01,16.04,15.92,15.93,134800.0
2014-04-22 12:20:00,15.92,15.99,15.8,15.99,103200.0,15.92,15.99,15.8,15.99,103200.0
2014-04-22 12:30:00,15.99,16.1,15.88,16.06,88000.0,15.99,16.1,15.88,16.06,88000.0
2014-04-22 12:40:00,16.06,16.08,15.9,15.94,98800.0,16.06,16.08,15.9,15.94,98800.0
2014-04-22 12:50:00,15.93,15.95,15.87,15.89,56400.0,15.93,15.95,15.87,15.89,56400.0
2014-04-22 13:00:00,15.9,16.0,15.89,15.97,69200.0,15.9,16.0,15.89,15.97,69200.0
2014-04-22 13:10:00,15.97,16.0,15.92,15.94,84400.0,15.97,16.0,15.92,15.94,84400.0
2014-04-22 13:20:00,15.95,16.03,15.9,15.96,248800.0,15.95,16.03,15.9,15.96,248800.0
2014-04-22 13:30:00,15.97,16.09,15.97,16.08,136800.0,15.97,16.09,15.97,16.08,136800.0
2014-04-22 13:40:00,16.08,16.13,16.05,16.09,146800.0,16.08,16.13,16.05,16.09,146800.0
2014-04-22 13:50:00,16.08,16.11,16.04,16.1,87600.0,16.08,16.11,16.04,16.1,87600.0
2014-04-22 14:00:00,16.09,16.09,16.01,16.03,98800.0,16.09,16.09,16.01,16.03,98800.0
2014-04-22 14:10:00,16.03,16.03,15.86,15.88,286800.0,16.03,16.03,15.86,15.88,286800.0
2014-04-22 14:20:00,15.88,15.94,15.85,15.93,98400.0,15.88,15.94,15.85,15.93,98400.0
2014-04-22 14:30:00,15.93,15.99,15.88,15.95,81200.0,15.93,15.99,15.88,15.95,81200.0
2014-04-22 14:40:00,15.95,15.96,15.87,15.9,92000.0,15.95,15.96,15.87,15.9,92000.0
2014-04-22 14:50:00,15.9,16.02,15.86,16.02,139600.0,15.9,16.02,15.86,16.02,139600.0
2014-04-22 15:00:00,16.02,16.1,15.96,16.05,131600.0,16.02,16.1,15.96,16.05,131600.0
2014-04-22 15:10:00,16.06,16.12,16.04,16.07,278800.0,16.06,16.12,16.04,16.07,278800.0
2014-04-22 15:20:00,16.08,16.1,16.06,16.09,149600.0,16.08,16.1,16.06,16.09,149600.0
2014-04-22 15:30:00,16.08,16.11,16.07,16.07,373200.0,16.08,16.11,16.07,16.07,373200.0
2014-04-22 15:40:00,16.08,16.13,16.04,16.12,258800.0,16.08,16.13,16.04,16.12,258800.0
2014-04-22 15:50:00,16.12,16.18,16.03,16.08,1402400.0,16.12,16.18,16.03,16.08,1402400.0
2014-04-23 09:30:00,16.14,16.14,15.91,15.97,186400.0,16.14,16.14,15.91,15.97,186400.0
2014-04-23 09:40:00,15.98,16.07,15.97,15.98,58400.0,15.98,16.07,15.97,15.98,58400.0
2014-04-23 09:50:00,15.97,16.0,15.94,15.94,64000.0,15.97,16.0,15.94,15.94,64000.0
2014-04-23 10:00:00,15.94,15.97,15.87,15.94,110000.0,15.94,15.97,15.87,15.94,110000.0
2014-04-23 10:10:00,15.94,16.26,15.94,16.24,156800.0,15.94,16.26,15.94,16.24,156800.0
2014-04-23 10:20:00,16.24,16.37,16.2,16.21,90800.0,16.24,16.37,16.2,16.21,90800.0
2014-04-23 10:30:00,16.2,16.33,16.19,16.33,77200.0,16.2,16.33,16.19,16.33,77200.0
2014-04-23 10:40:00,16.33,16.39,16.29,16.36,102000.0,16.33,16.39,16.29,16.36,102000.0
2014-04-23 10:50:00,16.37,16.47,16.35,16.43,152800.0,16.37,16.47,16.35,16.43,152800.0
2014-04-23 11:00:00,16.43,16.43,16.35,16.37,100800.0,16.43,16.43,16.35,16.37,100800.0
2014-04-23 11:10:00,16.37,16.39,16.36,16.37,92000.0,16.37,16.39,16.36,16.37,92000.0
2014-04-23 11:20:00,16.37,16.38,16.36,16.36,77200.0,16.37,16.38,16.36,16.36,77200.0
2014-04-23 11:30:00,16.36,16.39,16.32,16.36,86000.0,16.36,16.39,16.32,16.36,86000.0
2014-04-23 11:40:00,16.36,16.38,16.32,16.34,78400.0,16.36,16.38,16.32,16.34,78400.0
2014-04-23 11:50:00,16.34,16.35,16.31,16.31,38000.0,16.34,16.35,16.31,16.31,38000.0
2014-04-23 12:00:00,16.31,16.35,16.3,16.33,59200.0,16.31,16.35,16.3,16.33,59200.0
2014-04-23 12:10:00,16.33,16.35,16.31,16.31,22800.0,16.33,16.35,16.31,16.31,22800.0
2014-04-23 12:20:00,16.31,16.31,16.27,16.29,38800.0,16.31,16.31,16.27,16.29,38800.0
2014-04-23 12:30:00,16.29,16.36,16.29,16.34,44400.0,16.29,16.36,16.29,16.34,44400.0
2014-04-23 12:40:00,16.35,16.35,16.31,16.35,56800.0,16.35,16.35,16.31,16.35,56800.0
2014-04-23 12:50:00,16.35,16.36,16.33,16.33,26000.0,16.35,16.36,16.33,16.33,26000.0
2014-04-23 13:00:00,16.33,16.36,16.31,16.31,42400.0,16.33,16.36,16.31,16.31,42400.0
2014-04-23 13:10:00,16.31,16.31,16.27,16.27,40400.0,16.31,16.31,16.27,16.27,40400.0
2014-04-23 13:20:00,16.27,16.27,16.23,16.23,70400.0,16.27,16.27,16.23,16.23,70400.0
2014-04-23 13:30:00,16.23,16.23,16.16,16.16,70400.0,16.23,16.23,16.16,16.16,70400.0
2014-04-23 13:40:00,16.16,16.17,16.11,16.14,54800.0,16.16,16.17,16.11,16.14,54800.0
2014-04-23 13:50:00,16.14,16.3,16.14,16.3,214800.0,16.14,16.3,16.14,16.3,214800.0
2014-04-23 14:00:00,16.31,16.32,16.22,16.26,79600.0,16.31,16.32,16.22,16.26,79600.0
2014-04-23 14:10:00,16.28,16.3,16.26,16.27,52000.0,16.28,16.3,16.26,16.27,52000.0
2014-04-23 14:20:00,16.27,16.28,16.26,16.28,104800.0,16.27,16.28,16.26,16.28,104800.0
2014-04-23 14:30:00,16.27,16.3,16.27,16.28,43600.0,16.27,16.3,16.27,16.28,43600.0
2014-04-23 14:40:00,16.28,16.31,16.28,16.29,57200.0,16.28,16.31,16.28,16.29,57200.0
2014-04-23 14:50:00,16.3,16.31,16.29,16.31,67600.0,16.3,16.31,16.29,16.31,67600.0
2014-04-23 15:00:00,16.31,16.32,16.3,16.31,91200.0,16.31,16.32,16.3,16.31,91200.0
2014-04-23 15:10:00,16.3,16.3,16.26,16.26,59200.0,16.3,16.3,16.26,16.26,59200.0
2014-04-23 15:20:00,16.26,16.31,16.26,16.29,68800.0,16.26,16.31,16.26,16.29,68800.0
2014-04-23 15:30:00,16.3,16.3,16.28,16.29,67200.0,16.3,16.3,16.28,16.29,67200.0
2014-04-23 15:40:00,16.29,16.32,16.29,16.31,147600.0,16.29,16.32,16.29,16.31,147600.0
2014-04-23 15:50:00,16.31,16.31,16.29,16.3,261200.0,16.31,16.31,16.29,16.3,261200.0
2014-04-24 09:30:00,16.45,16.61,16.38,16.57,58400.0,16.45,16.61,16.38,16.57,58400.0
2014-04-24 09:40:00,16.57,16.64,16.5,16.5,188800.0,16.57,16.64,16.5,16.5,188800.0
2014-04-24 09:50:00,16.52,16.69,16.52,16.66,311600.0,16.52,16.69,16.52,16.66,311600.0
2014-04-24 10:00:00,16.66,16.66,16.56,16.58,159200.0,16.66,16.66,16.56,16.58,159200.0
2014-04-24 10:10:00,16.58,16.71,16.58,16.71,34000.0,16.58,16.71,16.58,16.71,34000.0
2014-04-24 10:20:00,16.71,16.79,16.68,16.79,135600.0,16.71,16.79,16.68,16.79,135600.0
2014-04-24 10:30:00,16.79,16.81,16.77,16.8,61600.0,16.79,16.81,16.77,16.8,61600.0
2014-04-24 10:40:00,16.8,16.86,16.77,16.82,62800.0,16.8,16.86,16.77,16.82,62800.0
2014-04-24 10:50:00,16.81,16.91,16.8,16.85,170400.0,16.81,16.91,16.8,16.85,170400.0
2014-04-24 11:00:00,16.85,16.92,16.82,16.91,90800.0,16.85,16.92,16.82,16.91,90800.0
2014-04-24 11:10:00,16.91,17.01,16.91,16.99,80000.0,16.91,17.01,16.91,16.99,80000.0
2014-04-24 11:20:00,17.01,17.06,16.94,16.94,89600.0,17.01,17.06,16.94,16.94,89600.0
2014-04-24 11:30:00,16.93,17.07,16.93,17.06,162400.0,16.93,17.07,16.93,17.06,162400.0
2014-04-24 11:40:00,17.06,17.06,16.94,16.95,96800.0,17.06,17.06,16.94,16.95,96800.0
2014-04-24 11:50:00,16.94,16.97,16.88,16.94,89600.0,16.94,16.97,16.88,16.94,89600.0
2014-04-24 12:00:00,16.92,16.92,16.82,16.83,89600.0,16.92,16.92,16.82,16.83,89600.0
2014-04-24 12:10:00,16.83,16.91,16.83,16.86,88800.0,16.83,16.91,16.83,16.86,88800.0
2014-04-24 12:20:00,16.86,16.91,16.85,16.87,36000.0,16.86,16.91,16.85,16.87,36000.0
2014-04-24 12:30:00,16.88,16.93,16.87,16.88,40400.0,16.88,16.93,16.87,16.88,40400.0
2014-04-24 12:40:00,16.87,16.9,16.84,16.87,56800.0,16.87,16.9,16.84,16.87,56800.0
2014-04-24 12:50:00,16.87,16.9,16.85,16.9,35200.0,16.87,16.9,16.85,16.9,35200.0
2014-04-24 13:00:00,16.9,16.91,16.83,16.83,46800.0,16.9,16.91,16.83,16.83,46800.0
2014-04-24 13:10:00,16.83,16.86,16.83,16.83,32000.0,16.83,16.86,16.83,16.83,32000.0
2014-04-24 13:20:00,16.83,16.85,16.83,16.83,42400.0,16.83,16.85,16.83,16.83,42400.0
2014-04-24 13:30:00,16.83,16.84,16.77,16.77,61200.0,16.83,16.84,16.77,16.77,61200.0
2014-04-24 13:40:00,16.75,16.8,16.73,16.76,47600.0,16.75,16.8,16.73,16.76,47600.0
2014-04-24 13:50:00,16.78,16.82,16.77,16.8,63600.0,16.78,16.82,16.77,16.8,63600.0
2014-04-24 14:00:00,16.8,16.81,16.77,16.77,43600.0,16.8,16.81,16.77,16.77,43600.0
2014-04-24 14:10:00,16.78,16.81,16.75,16.79,35600.0,16.78,16.81,16.75,16.79,35600.0
2014-04-24 14:20:00,16.8,16.8,16.75,16.76,33600.0,16.8,16.8,16.75,16.76,33600.0
2014-04-24 14:30:00,16.76,16.82,16.73,16.82,31200.0,16.76,16.82,16.73,16.82,31200.0
2014-04-24 14:40:00,16.81,16.82,16.75,16.77,42400.0,16.81,16.82,16.75,16.77,42400.0
2014-04-24 14:50:00,16.77,16.77,16.73,16.74,25600.0,16.77,16.77,16.73,16.74,25600.0
2014-04-24 15:00:00,16.74,16.78,16.74,16.75,68000.0,16.74,16.78,16.74,16.75,68000.0
2014-04-24 15:10:00,16.75,16.75,16.71,16.71,54800.0,16.75,16.75,16.71,16.71,54800.0
2014-04-24 15:20:00,16.71,16.72,16.69,16.7,44800.0,16.71,16.72,16.69,16.7,44800.0
2014-04-24 15:30:00,16.7,16.72,16.7,16.72,78400.0,16.7,16.72,16.7,16.72,78400.0
2014-04-24 15:40:00,16.72,16.72,16.68,16.7,135200.0,16.72,16.72,16.68,16.7,135200.0
2014-04-24 15:50:00,16.7,16.73,16.68,16.68,272800.0,16.7,16.73,16.68,16.68,272800.0
2014-04-25 09:30:00,16.69,16.77,16.68,16.76,68800.0,16.69,16.77,16.68,16.76,68800.0
2014-04-25 09:40:00,16.76,16.83,16.71,16.71,20800.0,16.76,16.83,16.71,16.71,20800.0
2014-04-25 09:50:00,16.72,16.73,16.61,16.62,41600.0,16.72,16.73,16.61,16.62,41600.0
2014-04-25 10:00:00,16.64,16.65,16.59,16.65,21200.0,16.64,16.65,16.59,16.65,21200.0
2014-04-25 10:10:00,16.65,16.71,16.65,16.7,57600.0,16.65,16.71,16.65,16.7,57600.0
2014-04-25 10:20:00,16.7,16.71,16.64,16.64,55200.0,16.7,16.71,16.64,16.64,55200.0
2014-04-25 10:30:00,16.63,16.64,16.49,16.51,54400.0,16.63,16.64,16.49,16.51,54400.0
2014-04-25 10:40:00,16.5,16.57,16.5,16.5,58800.0,16.5,16.57,16.5,16.5,58800.0
2014-04-25 10:50:00,16.5,16.51,16.46,16.49,36800.0,16.5,16.51,16.46,16.49,36800.0
2014-04-25 11:00:00,16.49,16.49,16.43,16.44,58800.0,16.49,16.49,16.43,16.44,58800.0
2014-04-25 11:10:00,16.44,16.48,16.41,16.45,154000.0,16.44,16.48,16.41,16.45,154000.0
2014-04-25 11:20:00,16.48,16.49,16.46,16.48,94400.0,16.48,16.49,16.46,16.48,94400.0
2014-04-25 11:30:00,16.48,16.55,16.48,16.53,99600.0,16.48,16.55,16.48,16.53,99600.0
2014-04-25 11:40:00,16.52,16.53,16.46,16.49,46000.0,16.52,16.53,16.46,16.49,46000.0
2014-04-25 11:50:00,16.49,16.61,16.49,16.58,75200.0,16.49,16.61,16.49,16.58,75200.0
2014-04-25 12:00:00,16.58,16.59,16.55,16.59,33600.0,16.58,16.59,16.55,16.59,33600.0
2014-04-25 12:10:00,16.6,16.66,16.6,16.62,39600.0,16.6,16.66,16.6,16.62,39600.0
2014-04-25 12:20:00,16.63,16.65,16.6,16.65,19200.0,16.63,16.65,16.6,16.65,19200.0
2014-04-25 12:30:00,16.65,16.71,16.65,16.65,44400.0,16.65,16.71,16.65,16.65,44400.0
2014-04-25 12:40:00,16.66,16.66,16.57,16.57,32000.0,16.66,16.66,16.57,16.57,32000.0
2014-04-25 12:50:00,16.58,16.63,16.58,16.59,30800.0,16.58,16.63,16.58,16.59,30800.0
2014-04-25 13:00:00,16.6,16.6,16.52,16.57,35600.0,16.6,16.6,16.52,16.57,35600.0
2014-04-25 13:10:00,16.57,16.6,16.57,16.6,30400.0,16.57,16.6,16.57,16.6,30400.0
2014-04-25 13:20:00,16.6,16.68,16.6,16.66,51200.0,16.6,16.68,16.6,16.66,51200.0
2014-04-25 13:30:00,16.66,16.66,16.58,16.59,55200.0,16.66,16.66,16.58,16.59,55200.0
2014-04-25 13:40:00,16.59,16.71,16.59,16.65,29600.0,16.59,16.71,16.59,16.65,29600.0
2014-04-25 13:50:00,16.65,16.7,16.63,16.68,45200.0,16.65,16.7,16.63,16.68,45200.0
2014-04-25 14:00:00,16.68,16.69,16.61,16.64,45600.0,16.68,16.69,16.61,16.64,45600.0
2014-04-25 14:10:00,16.63,16.63,16.57,16.59,41600.0,16.63,16.63,16.57,16.59,41600.0
2014-04-25 14:20:00,16.59,16.61,16.58,16.58,38800.0,16.59,16.61,16.58,16.58,38800.0
2014-04-25 14:30:00,16.59,16.68,16.57,16.65,55200.0,16.59,16.68,16.57,16.65,55200.0
2014-04-25 14:40:00,16.66,16.66,16.6,16.64,37200.0,16.66,16.66,16.6,16.64,37200.0
2014-04-25 14:50:00,16.64,16.67,16.56,16.56,50400.0,16.64,16.67,16.56,16.56,50400.0
2014-04-25 15:00:00,16.56,16.69,16.56,16.65,121200.0,16.56,16.69,16.56,16.65,121200.0
2014-04-25 15:10:00,16.64,16.68,16.62,16.62,81200.0,16.64,16.68,16.62,16.62,81200.0
2014-04-25 15:20:00,16.61,16.64,16.6,16.62,46000.0,16.61,16.64,16.6,16.62,46000.0
2014-04-25 15:30:00,16.62,16.68,16.6,16.68,77600.0,16.62,16.68,16.6,16.68,77600.0
2014-04-25 15:40:00,16.68,16.72,16.65,16.65,137200.0,16.68,16.72,16.65,16.65,137200.0
2014-04-25 15:50:00,16.66,16.67,16.62,16.63,232400.0,16.66,16.67,16.62,16.63,232400.0
2014-04-28 09:30:00,16.71,16.71,16.6,16.65,39600.0,16.71,16.71,16.6,16.65,39600.0
2014-04-28 09:40:00,16.59,16.64,16.56,16.57,20400.0,16.59,16.64,16.56,16.57,20400.0
2014-04-28 09:50:00,16.57,16.65,16.54,16.6,36400.0,16.57,16.65,16.54,16.6,36400.0
2014-04-28 10:00:00,16.62,16.63,16.5,16.58,53600.0,16.62,16.63,16.5,16.58,53600.0
2014-04-28 10:10:00,16.59,16.64,16.54,16.54,234400.0,16.59,16.64,16.54,16.54,234400.0
2014-04-28 10:20:00,16.55,16.59,16.53,16.53,42800.0,16.55,16.59,16.53,16.53,42800.0
2014-04-28 10:30:00,16.55,16.55,16.44,16.44,35600.0,16.55,16.55,16.44,16.44,35600.0
2014-04-28 10:40:00,16.44,16.46,16.41,16.41,35200.0,16.44,16.46,16.41,16.41,35200.0
2014-04-28 10:50:00,16.41,16.42,16.39,16.4,24400.0,16.41,16.42,16.39,16.4,24400.0
2014-04-28 11:00:00,16.41,16.46,16.37,16.39,38400.0,16.41,16.46,16.37,16.39,38400.0
2014-04-28 11:10:00,16.4,16.46,16.36,16.39,64000.0,16.4,16.46,16.36,16.39,64000.0
2014-04-28 11:20:00,16.4,16.41,16.35,16.36,32000.0,16.4,16.41,16.35,16.36,32000.0
2014-04-28 11:30:00,16.35,16.41,16.35,16.4,48400.0,16.35,16.41,16.35,16.4,48400.0
2014-04-28 11:40:00,16.4,16.4,16.36,16.38,42400.0,16.4,16.4,16.36,16.38,42400.0
2014-04-28 11:50:00,16.39,16.4,16.34,16.35,33600.0,16.39,16.4,16.34,16.35,33600.0
2014-04-28 12:00:00,16.35,16.4,16.3,16.31,38000.0,16.35,16.4,16.3,16.31,38000.0
2014-04-28 12:10:00,16.33,16.36,16.32,16.33,34400.0,16.33,16.36,16.32,16.33,34400.0
2014-04-28 12:20:00,16.33,16.33,16.27,16.33,28000.0,16.33,16.33,16.27,16.33,28000.0
2014-04-28 12:30:00,16.33,16.37,16.32,16.32,23200.0,16.33,16.37,16.32,16.32,23200.0
2014-04-28 12:40:00,16.33,16.36,16.32,16.35,14400.0,16.33,16.36,16.32,16.35,14400.0
2014-04-28 12:50:00,16.35,16.35,16.32,16.33,20400.0,16.35,16.35,16.32,16.33,20400.0
2014-04-28 13:00:00,16.33,16.33,16.29,16.3,17600.0,16.33,16.33,16.29,16.3,17600.0
2014-04-28 13:10:00,16.31,16.32,16.3,16.3,6800.0,16.31,16.32,16.3,16.3,6800.0
2014-04-28 13:20:00,16.29,16.3,16.25,16.29,25200.0,16.29,16.3,16.25,16.29,25200.0
2014-04-28 13:30:00,16.31,16.33,16.26,16.3,60400.0,16.31,16.33,16.26,16.3,60400.0
2014-04-28 13:40:00,16.3,16.34,16.3,16.34,22000.0,16.3,16.34,16.3,16.34,22000.0
2014-04-28 13:50:00,16.35,16.42,16.35,16.42,58400.0,16.35,16.42,16.35,16.42,58400.0
2014-04-28 14:00:00,16.41,16.42,16.38,16.42,32400.0,16.41,16.42,16.38,16.42,32400.0
2014-04-28 14:10:00,16.43,16.57,16.42,16.57,66000.0,16.43,16.57,16.42,16.57,66000.0
2014-04-28 14:20:00,16.57,16.58,16.5,16.53,48800.0,16.57,16.58,16.5,16.53,48800.0
2014-04-28 14:30:00,16.55,16.61,16.55,16.59,58000.0,16.55,16.61,16.55,16.59,58000.0
2014-04-28 14:40:00,16.57,16.62,16.56,16.61,45600.0,16.57,16.62,16.56,16.61,45600.0
2014-04-28 14:50:00,16.61,16.63,16.53,16.53,35200.0,16.61,16.63,16.53,16.53,35200.0
2014-04-28 15:00:00,16.54,16.62,16.53,16.62,58400.0,16.54,16.62,16.53,16.62,58400.0
2014-04-28 15:10:00,16.61,16.7,16.61,16.69,62000.0,16.61,16.7,16.61,16.69,62000.0
2014-04-28 15:20:00,16.69,16.71,16.62,16.63,62800.0,16.69,16.71,16.62,16.63,62800.0
2014-04-28 15:30:00,16.64,16.67,16.62,16.62,64400.0,16.64,16.67,16.62,16.62,64400.0
2014-04-28 15:40:00,16.62,16.62,16.51,16.52,153200.0,16.62,16.62,16.51,16.52,153200.0
2014-04-28 15:50:00,16.51,16.52,16.49,16.5,320400.0,16.51,16.52,16.49,16.5,320400.0
2014-04-29 09:30:00,16.51,16.6,16.5,16.6,36800.0,16.51,16.6,16.5,16.6,36800.0
2014-04-29 09:40:00,16.61,16.63,16.51,16.51,30000.0,16.61,16.63,16.51,16.51,30000.0
2014-04-29 09:50:00,16.51,16.53,16.46,16.47,22400.0,16.51,16.53,16.46,16.47,22400.0
2014-04-29 10:00:00,16.47,16.5,16.46,16.48,35600.0,16.47,16.5,16.46,16.48,35600.0
2014-04-29 10:10:00,16.49,16.5,16.43,16.49,81600.0,16.49,16.5,16.43,16.49,81600.0
2014-04-29 10:20:00,16.49,16.49,16.4,16.41,77200.0,16.49,16.49,16.4,16.41,77200.0
2014-04-29 10:30:00,16.41,16.48,16.39,16.43,55600.0,16.41,16.48,16.39,16.43,55600.0
2014-04-29 10:40:00,16.44,16.5,16.42,16.46,119200.0,16.44,16.5,16.42,16.46,119200.0
2014-04-29 10:50:00,16.46,16.5,16.45,16.46,77200.0,16.46,16.5,16.45,16.46,77200.0
2014-04-29 11:00:00,16.46,16.5,16.46,16.5,66000.0,16.46,16.5,16.46,16.5,66000.0
2014-04-29 11:10:00,16.5,16.5,16.42,16.43,38000.0,16.5,16.5,16.42,16.43,38000.0
2014-04-29 11:20:00,16.43,16.5,16.42,16.5,114400.0,16.43,16.5,16.42,16.5,114400.0
2014-04-29 11:30:00,16.5,16.5,16.48,16.49,78800.0,16.5,16.5,16.48,16.49,78800.0
2014-04-29 11:40:00,16.5,16.5,16.48,16.5,108000.0,16.5,16.5,16.48,16.5,108000.0
2014-04-29 11:50:00,16.5,16.5,16.47,16.49,24000.0,16.5,16.5,16.47,16.49,24000.0
2014-04-29 12:00:00,16.49,16.5,16.48,16.48,40400.0,16.49,16.5,16.48,16.48,40400.0
2014-04-29 12:10:00,16.48,16.5,16.48,16.49,84400.0,16.48,16.5,16.48,16.49,84400.0
2014-04-29 12:20:00,16.49,16.49,16.47,16.48,35600.0,16.49,16.49,16.47,16.48,35600.0
2014-04-29 12:30:00,16.47,16.49,16.45,16.47,90000.0,16.47,16.49,16.45,16.47,90000.0
2014-04-29 12:40:00,16.47,16.48,16.46,16.48,21600.0,16.47,16.48,16.46,16.48,21600.0
2014-04-29 12:50:00,16.46,16.47,16.45,16.46,26400.0,16.46,16.47,16.45,16.46,26400.0
2014-04-29 13:00:00,16.47,16.5,16.46,16.48,62000.0,16.47,16.5,16.46,16.48,62000.0
2014-04-29 13:10:00,16.48,16.49,16.47,16.48,83600.0,16.48,16.49,16.47,16.48,83600.0
2014-04-29 13:20:00,16.48,16.5,16.46,16.47,31600.0,16.48,16.5,16.46,16.47,31600.0
2014-04-29 13:30:00,16.46,16.48,16.45,16.47,30000.0,16.46,16.48,16.45,16.47,30000.0
2014-04-29 13:40:00,16.47,16.48,16.44,16.48,28800.0,16.47,16.48,16.44,16.48,28800.0
2014-04-29 13:50:00,16.47,16.49,16.45,16.46,42800.0,16.47,16.49,16.45,16.46,42800.0
2014-04-29 14:00:00,16.45,16.49,16.45,16.47,28000.0,16.45,16.49,16.45,16.47,28000.0
2014-04-29 14:10:00,16.47,16.48,16.46,16.46,46400.0,16.47,16.48,16.46,16.46,46400.0
2014-04-29 14:20:00,16.45,16.46,16.44,16.45,40400.0,16.45,16.46,16.44,16.45,40400.0
2014-04-29 14:30:00,16.43,16.45,16.43,16.45,32400.0,16.43,16.45,16.43,16.45,32400.0
2014-04-29 14:40:00,16.45,16.48,16.43,16.45,181200.0,16.45,16.48,16.43,16.45,181200.0
2014-04-29 14:50:00,16.46,16.47,16.41,16.41,156800.0,16.46,16.47,16.41,16.41,156800.0
2014-04-29 15:00:00,16.39,16.42,16.39,16.39,38800.0,16.39,16.42,16.39,16.39,38800.0
2014-04-29 15:10:00,16.4,16.41,16.38,16.41,41200.0,16.4,16.41,16.38,16.41,41200.0
2014-04-29 15:20:00,16.41,16.43,16.41,16.43,42400.0,16.41,16.43,16.41,16.43,42400.0
2014-04-29 15:30:00,16.43,16.43,16.38,16.38,102000.0,16.43,16.43,16.38,16.38,102000.0
2014-04-29 15:40:00,16.38,16.38,16.31,16.36,117200.0,16.38,16.38,16.31,16.36,117200.0
2014-04-29 15:50:00,16.36,16.4,16.36,16.38,159200.0,16.36,16.4,16.36,16.38,159200.0
2014-04-30 09:30:00,16.4,16.55,16.36,16.55,76800.0,16.4,16.55,16.36,16.55,76800.0
2014-04-30 09:40:00,16.57,16.57,16.4,16.46,26000.0,16.57,16.57,16.4,16.46,26000.0
2014-04-30 09:50:00,16.48,16.5,16.42,16.47,39200.0,16.48,16.5,16.42,16.47,39200.0
2014-04-30 10:00:00,16.47,16.52,16.43,16.52,28000.0,16.47,16.52,16.43,16.52,28000.0
2014-04-30 10:10:00,16.52,16.61,16.51,16.6,50400.0,16.52,16.61,16.51,16.6,50400.0
2014-04-30 10:20:00,16.61,16.68,16.59,16.68,37600.0,16.61,16.68,16.59,16.68,37600.0
2014-04-30 10:30:00,16.68,16.7,16.57,16.57,66000.0,16.68,16.7,16.57,16.57,66000.0
2014-04-30 10:40:00,16.57,16.61,16.54,16.61,273600.0,16.57,16.61,16.54,16.61,273600.0
2014-04-30 10:50:00,16.62,16.68,16.61,16.64,35600.0,16.62,16.68,16.61,16.64,35600.0
2014-04-30 11:00:00,16.64,16.67,16.61,16.66,61200.0,16.64,16.67,16.61,16.66,61200.0
2014-04-30 11:10:00,16.66,16.68,16.65,16.65,54000.0,16.66,16.68,16.65,16.65,54000.0
2014-04-30 11:20:00,16.65,16.65,16.61,16.61,61200.0,16.65,16.65,16.61,16.61,61200.0
2014-04-30 11:30:00,16.61,16.63,16.61,16.61,49200.0,16.61,16.63,16.61,16.61,49200.0
2014-04-30 11:40:00,16.61,16.63,16.6,16.6,52800.0,16.61,16.63,16.6,16.6,52800.0
2014-04-30 11:50:00,16.59,16.6,16.5,16.5,29200.0,16.59,16.6,16.5,16.5,29200.0
2014-04-30 12:00:00,16.51,16.53,16.5,16.53,14800.0,16.51,16.53,16.5,16.53,14800.0
2014-04-30 12:10:00,16.52,16.55,16.52,16.54,26400.0,16.52,16.55,16.52,16.54,26400.0
2014-04-30 12:20:00,16.53,16.53,16.51,16.51,5600.0,16.53,16.53,16.51,16.51,5600.0
2014-04-30 12:30:00,16.53,16.56,16.52,16.55,52800.0,16.53,16.56,16.52,16.55,52800.0
2014-04-30 12:40:00,16.53,16.55,16.53,16.54,44800.0,16.53,16.55,16.53,16.54,44800.0
2014-04-30 12:50:00,16.55,16.55,16.52,16.53,18800.0,16.55,16.55,16.52,16.53,18800.0
2014-04-30 13:00:00,16.53,16.56,16.52,16.54,22400.0,16.53,16.56,16.52,16.54,22400.0
2014-04-30 13:10:00,16.55,16.55,16.52,16.52,9600.0,16.55,16.55,16.52,16.52,9600.0
2014-04-30 13:20:00,16.52,16.55,16.5,16.54,7200.0,16.52,16.55,16.5,16.54,7200.0
2014-04-30 13:30:00,16.54,16.54,16.51,16.53,14000.0,16.54,16.54,16.51,16.53,14000.0
2014-04-30 13:40:00,16.52,16.52,16.5,16.52,6800.0,16.52,16.52,16.5,16.52,6800.0
2014-04-30 13:50:00,16.52,16.53,16.5,16.51,9200.0,16.52,16.53,16.5,16.51,9200.0
2014-04-30 14:00:00,16.5,16.55,16.48,16.53,29200.0,16.5,16.55,16.48,16.53,29200.0
2014-04-30 14:10:00,16.54,16.56,16.49,16.52,98000.0,16.54,16.56,16.49,16.52,98000.0
2014-04-30 14:20:00,16.52,16.57,16.51,16.52,30400.0,16.52,16.57,16.51,16.52,30400.0
2014-04-30 14:30:00,16.53,16.57,16.53,16.56,16000.0,16.53,16.57,16.53,16.56,16000.0
2014-04-30 14:40:00,16.56,16.64,16.56,16.64,43600.0,16.56,16.64,16.56,16.64,43600.0
2014-04-30 14:50:00,16.64,16.67,16.62,16.62,27600.0,16.64,16.67,16.62,16.62,27600.0
2014-04-30 15:00:00,16.63,16.63,16.56,16.56,41600.0,16.63,16.63,16.56,16.56,41600.0
2014-04-30 15:10:00,16.57,16.57,16.52,16.55,26400.0,16.57,16.57,16.52,16.55,26400.0
2014-04-30 15:20:00,16.55,16.57,16.54,16.57,34400.0,16.55,16.57,16.54,16.57,34400.0
2014-04-30 15:30:00,16.56,16.6,16.56,16.59,29600.0,16.56,16.6,16.56,16.59,29600.0
2014-04-30 15:40:00,16.59,16.61,16.55,16.57,81600.0,16.59,16.61,16.55,16.57,81600.0
2014-04-30 15:50:00,16.57,16.62,16.57,16.6,137200.0,16.57,16.62,16.57,16.6,137200.0
2014-05-01 09:30:00,16.65,16.65,16.46,16.5,38000.0,16.65,16.65,16.46,16.5,38000.0
2014-05-01 09:40:00,16.43,16.57,16.43,16.5,32800.0,16.43,16.57,16.43,16.5,32800.0
2014-05-01 09:50:00,16.49,16.52,16.39,16.43,29600.0,16.49,16.52,16.39,16.43,29600.0
2014-05-01 10:00:00,16.42,16.5,16.42,16.47,22400.0,16.42,16.5,16.42,16.47,22400.0
2014-05-01 10:10:00,16.48,16.49,16.32,16.35,41200.0,16.48,16.49,16.32,16.35,41200.0
2014-05-01 10:20:00,16.35,16.42,16.31,16.37,30000.0,16.35,16.42,16.31,16.37,30000.0
2014-05-01 10:30:00,16.4,16.45,16.39,16.43,36000.0,16.4,16.45,16.39,16.43,36000.0
2014-05-01 10:40:00,16.43,16.5,16.43,16.5,43600.0,16.43,16.5,16.43,16.5,43600.0
2014-05-01 10:50:00,16.48,16.51,16.46,16.46,76000.0,16.48,16.51,16.46,16.46,76000.0
2014-05-01 11:00:00,16.47,16.49,16.44,16.49,29600.0,16.47,16.49,16.44,16.49,29600.0
2014-05-01 11:10:00,16.5,16.51,16.49,16.5,59200.0,16.5,16.51,16.49,16.5,59200.0
2014-05-01 11:20:00,16.5,16.51,16.47,16.5,68000.0,16.5,16.51,16.47,16.5,68000.0
2014-05-01 11:30:00,16.5,16.61,16.5,16.61,32400.0,16.5,16.61,16.5,16.61,32400.0
2014-05-01 11:40:00,16.6,16.61,16.56,16.56,65200.0,16.6,16.61,16.56,16.56,65200.0
2014-05-01 11:50:00,16.55,16.58,16.52,16.55,33200.0,16.55,16.58,16.52,16.55,33200.0
2014-05-01 12:00:00,16.55,16.56,16.53,16.55,91600.0,16.55,16.56,16.53,16.55,91600.0
2014-05-01 12:10:00,16.55,16.56,16.54,16.54,54800.0,16.55,16.56,16.54,16.54,54800.0
2014-05-01 12:20:00,16.53,16.58,16.5,16.55,67200.0,16.53,16.58,16.5,16.55,67200.0
2014-05-01 12:30:00,16.55,16.57,16.52,16.52,26000.0,16.55,16.57,16.52,16.52,26000.0
2014-05-01 12:40:00,16.52,16.53,16.47,16.51,23600.0,16.52,16.53,16.47,16.51,23600.0
2014-05-01 12:50:00,16.51,16.52,16.5,16.5,34000.0,16.51,16.52,16.5,16.5,34000.0
2014-05-01 13:00:00,16.51,16.52,16.47,16.5,21600.0,16.51,16.52,16.47,16.5,21600.0
2014-05-01 13:10:00,16.5,16.5,16.43,16.47,17200.0,16.5,16.5,16.43,16.47,17200.0
2014-05-01 13:20:00,16.45,16.47,16.43,16.44,24400.0,16.45,16.47,16.43,16.44,24400.0
2014-05-01 13:30:00,16.43,16.47,16.43,16.47,24000.0,16.43,16.47,16.43,16.47,24000.0
2014-05-01 13:40:00,16.45,16.47,16.42,16.42,27200.0,16.45,16.47,16.42,16.42,27200.0
2014-05-01 13:50:00,16.42,16.42,16.36,16.38,26400.0,16.42,16.42,16.36,16.38,26400.0
2014-05-01 14:00:00,16.38,16.51,16.38,16.5,152000.0,16.38,16.51,16.38,16.5,152000.0
2014-05-01 14:10:00,16.5,16.5,16.47,16.48,50000.0,16.5,16.5,16.47,16.48,50000.0
2014-05-01 14:20:00,16.47,16.5,16.46,16.5,52400.0,16.47,16.5,16.46,16.5,52400.0
2014-05-01 14:30:00,16.49,16.5,16.45,16.46,22400.0,16.49,16.5,16.45,16.46,22400.0
2014-05-01 14:40:00,16.46,16.47,16.38,16.41,40000.0,16.46,16.47,16.38,16.41,40000.0
2014-05-01 14:50:00,16.42,16.43,16.41,16.43,31200.0,16.42,16.43,16.41,16.43,31200.0
2014-05-01 15:00:00,16.42,16.43,16.42,16.43,22400.0,16.42,16.43,16.42,16.43,22400.0
2014-05-01 15:10:00,16.43,16.45,16.41,16.43,24800.0,16.43,16.45,16.41,16.43,24800.0
2014-05-01 15:20:00,16.44,16.45,16.41,16.41,38800.0,16.44,16.45,16.41,16.41,38800.0
2014-05-01 15:30:00,16.41,16.46,16.4,16.45,108400.0,16.41,16.46,16.4,16.45,108400.0
2014-05-01 15:40:00,16.46,16.49,16.45,16.47,42400.0,16.46,16.49,16.45,16.47,42400.0
2014-05-01 15:50:00,16.47,16.51,16.45,16.51,164400.0,16.47,16.51,16.45,16.51,164400.0
2014-05-02 09:30:00,16.56,16.58,16.56,16.58,25200.0,16.56,16.58,16.56,16.58,25200.0
2014-05-02 09:40:00,16.63,16.66,16.52,16.61,18400.0,16.63,16.66,16.52,16.61,18400.0
2014-05-02 09:50:00,16.59,16.64,16.59,16.59,13200.0,16.59,16.64,16.59,16.59,13200.0
2014-05-02 10:00:00,16.6,16.6,16.5,16.53,34400.0,16.6,16.6,16.5,16.53,34400.0
2014-05-02 10:10:00,16.53,16.56,16.52,16.54,42800.0,16.53,16.56,16.52,16.54,42800.0
2014-05-02 10:20:00,16.51,16.55,16.51,16.54,12000.0,16.51,16.55,16.51,16.54,12000.0
2014-05-02 10:30:00,16.53,16.56,16.52,16.54,8800.0,16.53,16.56,16.52,16.54,8800.0
2014-05-02 10:40:00,16.54,16.56,16.54,16.54,109600.0,16.54,16.56,16.54,16.54,109600.0
2014-05-02 10:50:00,16.54,16.6,16.52,16.58,35200.0,16.54,16.6,16.52,16.58,35200.0
2014-05-02 11:00:00,16.56,16.59,16.52,16.59,35200.0,16.56,16.59,16.52,16.59,35200.0
2014-05-02 11:10:00,16.59,16.6,16.54,16.6,20400.0,16.59,16.6,16.54,16.6,20400.0
2014-05-02 11:20:00,16.59,16.61,16.56,16.6,31200.0,16.59,16.61,16.56,16.6,31200.0
2014-05-02 11:30:00,16.6,16.69,16.6,16.66,30000.0,16.6,16.69,16.6,16.66,30000.0
2014-05-02 11:40:00,16.67,16.7,16.6,16.68,28800.0,16.67,16.7,16.6,16.68,28800.0
2014-05-02 11:50:00,16.69,16.71,16.67,16.68,30400.0,16.69,16.71,16.67,16.68,30400.0
2014-05-02 12:00:00,16.7,16.74,16.7,16.72,26000.0,16.7,16.74,16.7,16.72,26000.0
2014-05-02 12:10:00,16.72,16.74,16.7,16.72,14800.0,16.72,16.74,16.7,16.72,14800.0
2014-05-02 12:20:00,16.72,16.77,16.72,16.77,35200.0,16.72,16.77,16.72,16.77,35200.0
2014-05-02 12:30:00,16.76,16.78,16.75,16.77,33600.0,16.76,16.78,16.75,16.77,33600.0
2014-05-02 12:40:00,16.77,16.78,16.75,16.75,46400.0,16.77,16.78,16.75,16.75,46400.0
2014-05-02 12:50:00,16.75,16.77,16.73,16.76,26000.0,16.75,16.77,16.73,16.76,26000.0
2014-05-02 13:00:00,16.75,16.75,16.7,16.7,29600.0,16.75,16.75,16.7,16.7,29600.0
2014-05-02 13:10:00,16.7,16.7,16.67,16.68,28000.0,16.7,16.7,16.67,16.68,28000.0
2014-05-02 13:20:00,16.67,16.67,16.62,16.62,32000.0,16.67,16.67,16.62,16.62,32000.0
2014-05-02 13:30:00,16.62,16.67,16.61,16.63,17600.0,16.62,16.67,16.61,16.63,17600.0
2014-05-02 13:40:00,16.64,16.68,16.64,16.65,14000.0,16.64,16.68,16.64,16.65,14000.0
2014-05-02 13:50:00,16.67,16.68,16.63,16.63,13600.0,16.67,16.68,16.63,16.63,13600.0
2014-05-02 14:00:00,16.64,16.67,16.61,16.66,18000.0,16.64,16.67,16.61,16.66,18000.0
2014-05-02 14:10:00,16.66,16.68,16.66,16.68,31200.0,16.66,16.68,16.66,16.68,31200.0
2014-05-02 14:20:00,16.68,16.69,16.65,16.65,59600.0,16.68,16.69,16.65,16.65,59600.0
2014-05-02 14:30:00,16.65,16.68,16.63,16.63,22800.0,16.65,16.68,16.63,16.63,22800.0
2014-05-02 14:40:00,16.63,16.63,16.59,16.59,14000.0,16.63,16.63,16.59,16.59,14000.0
2014-05-02 14:50:00,16.59,16.61,16.59,16.6,13600.0,16.59,16.61,16.59,16.6,13600.0
2014-05-02 15:00:00,16.6,16.61,16.6,16.6,18000.0,16.6,16.61,16.6,16.6,18000.0
2014-05-02 15:10:00,16.61,16.61,16.57,16.57,31600.0,16.61,16.61,16.57,16.57,31600.0
2014-05-02 15:20:00,16.57,16.58,16.56,16.56,28400.0,16.57,16.58,16.56,16.56,28400.0
2014-05-02 15:30:00,16.56,16.58,16.55,16.57,33600.0,16.56,16.58,16.55,16.57,33600.0
2014-05-02 15:40:00,16.57,16.6,16.55,16.59,45600.0,16.57,16.6,16.55,16.59,45600.0
2014-05-02 15:50:00,16.6,16.6,16.58,16.58,112400.0,16.6,16.6,16.58,16.58,112400.0
2014-05-05 09:30:00,16.47,16.5,16.32,16.45,23200.0,16.47,16.5,16.32,16.45,23200.0
2014-05-05 09:40:00,16.43,16.43,16.3,16.34,38000.0,16.43,16.43,16.3,16.34,38000.0
2014-05-05 09:50:00,16.37,16.4,16.34,16.4,29600.0,16.37,16.4,16.34,16.4,29600.0
2014-05-05 10:00:00,16.4,16.45,16.31,16.34,34800.0,16.4,16.45,16.31,16.34,34800.0
2014-05-05 10:10:00,16.33,16.46,16.33,16.43,47200.0,16.33,16.46,16.33,16.43,47200.0
2014-05-05 10:20:00,16.46,16.49,16.4,16.44,42800.0,16.46,16.49,16.4,16.44,42800.0
2014-05-05 10:30:00,16.44,16.58,16.44,16.57,33600.0,16.44,16.58,16.44,16.57,33600.0
2014-05-05 10:40:00,16.6,16.65,16.57,16.58,39200.0,16.6,16.65,16.57,16.58,39200.0
2014-05-05 10:50:00,16.59,16.68,16.58,16.68,51200.0,16.59,16.68,16.58,16.68,51200.0
2014-05-05 11:00:00,16.65,16.68,16.54,16.59,38000.0,16.65,16.68,16.54,16.59,38000.0
2014-05-05 11:10:00,16.6,16.67,16.6,16.64,46400.0,16.6,16.67,16.6,16.64,46400.0
2014-05-05 11:20:00,16.64,16.71,16.64,16.71,32000.0,16.64,16.71,16.64,16.71,32000.0
2014-05-05 11:30:00,16.72,16.77,16.7,16.76,37200.0,16.72,16.77,16.7,16.76,37200.0
2014-05-05 11:40:00,16.76,16.79,16.71,16.73,19200.0,16.76,16.79,16.71,16.73,19200.0
2014-05-05 11:50:00,16.75,16.78,16.74,16.75,20400.0,16.75,16.78,16.74,16.75,20400.0
2014-05-05 12:00:00,16.77,16.78,16.72,16.74,29200.0,16.77,16.78,16.72,16.74,29200.0
2014-05-05 12:10:00,16.74,16.75,16.72,16.74,38000.0,16.74,16.75,16.72,16.74,38000.0
2014-05-05 12:20:00,16.74,16.78,16.74,16.77,26000.0,16.74,16.78,16.74,16.77,26000.0
2014-05-05 12:30:00,16.76,16.81,16.76,16.8,13600.0,16.76,16.81,16.76,16.8,13600.0
2014-05-05 12:40:00,16.8,16.81,16.79,16.8,54800.0,16.8,16.81,16.79,16.8,54800.0
2014-05-05 12:50:00,16.8,16.81,16.76,16.76,46000.0,16.8,16.81,16.76,16.76,46000.0
2014-05-05 13:00:00,16.75,16.76,16.75,16.75,16000.0,16.75,16.76,16.75,16.75,16000.0
2014-05-05 13:10:00,16.75,16.75,16.69,16.73,35600.0,16.75,16.75,16.69,16.73,35600.0
2014-05-05 13:20:00,16.73,16.76,16.73,16.74,16800.0,16.73,16.76,16.73,16.74,16800.0
2014-05-05 13:30:00,16.73,16.77,16.73,16.75,28000.0,16.73,16.77,16.73,16.75,28000.0
2014-05-05 13:40:00,16.74,16.81,16.74,16.8,22400.0,16.74,16.81,16.74,16.8,22400.0
2014-05-05 13:50:00,16.79,16.81,16.78,16.81,40000.0,16.79,16.81,16.78,16.81,40000.0
2014-05-05 14:00:00,16.81,16.89,16.79,16.89,34400.0,16.81,16.89,16.79,16.89,34400.0
2014-05-05 14:10:00,16.89,16.91,16.84,16.88,53600.0,16.89,16.91,16.84,16.88,53600.0
2014-05-05 14:20:00,16.89,16.92,16.89,16.89,61200.0,16.89,16.92,16.89,16.89,61200.0
2014-05-05 14:30:00,16.89,16.89,16.82,16.84,43600.0,16.89,16.89,16.82,16.84,43600.0
2014-05-05 14:40:00,16.85,16.92,16.85,16.91,38800.0,16.85,16.92,16.85,16.91,38800.0
2014-05-05 14:50:00,16.92,16.92,16.85,16.87,33600.0,16.92,16.92,16.85,16.87,33600.0
2014-05-05 15:00:00,16.86,16.86,16.82,16.82,30000.0,16.86,16.86,16.82,16.82,30000.0
2014-05-05 15:10:00,16.82,16.82,16.77,16.79,56400.0,16.82,16.82,16.77,16.79,56400.0
2014-05-05 15:20:00,16.78,16.85,16.78,16.84,65600.0,16.78,16.85,16.78,16.84,65600.0
2014-05-05 15:30:00,16.85,16.92,16.84,16.91,85600.0,16.85,16.92,16.84,16.91,85600.0
2014-05-05 15:40:00,16.91,16.93,16.84,16.86,115600.0,16.91,16.93,16.84,16.86,115600.0
2014-05-05 15:50:00,16.86,16.9,16.86,16.87,182000.0,16.86,16.9,16.86,16.87,182000.0
2014-05-06 09:30:00,16.89,17.0,16.88,16.88,66000.0,16.89,17.0,16.88,16.88,66000.0
2014-05-06 09:40:00,16.84,16.87,16.79,16.87,17600.0,16.84,16.87,16.79,16.87,17600.0
2014-05-06 09:50:00,16.87,16.87,16.77,16.77,53200.0,16.87,16.87,16.77,16.77,53200.0
2014-05-06 10:00:00,16.79,16.83,16.76,16.8,33600.0,16.79,16.83,16.76,16.8,33600.0
2014-05-06 10:10:00,16.8,16.84,16.77,16.83,37200.0,16.8,16.84,16.77,16.83,37200.0
2014-05-06 10:20:00,16.82,16.86,16.81,16.86,38000.0,16.82,16.86,16.81,16.86,38000.0
2014-05-06 10:30:00,16.85,16.88,16.85,16.86,22800.0,16.85,16.88,16.85,16.86,22800.0
2014-05-06 10:40:00,16.86,16.87,16.82,16.85,45600.0,16.86,16.87,16.82,16.85,45600.0
2014-05-06 10:50:00,16.86,16.87,16.78,16.78,14000.0,16.86,16.87,16.78,16.78,14000.0
2014-05-06 11:00:00,16.76,16.81,16.75,16.79,25600.0,16.76,16.81,16.75,16.79,25600.0
2014-05-06 11:10:00,16.79,16.81,16.78,16.79,18400.0,16.79,16.81,16.78,16.79,18400.0
2014-05-06 11:20:00,16.8,16.84,16.79,16.84,32000.0,16.8,16.84,16.79,16.84,32000.0
2014-05-06 11:30:00,16.84,16.9,16.84,16.9,28800.0,16.84,16.9,16.84,16.9,28800.0
2014-05-06 11:40:00,16.89,16.93,16.86,16.93,43200.0,16.89,16.93,16.86,16.93,43200.0
2014-05-06 11:50:00,16.92,16.92,16.88,16.88,19200.0,16.92,16.92,16.88,16.88,19200.0
2014-05-06 12:00:00,16.88,16.92,16.88,16.92,33600.0,16.88,16.92,16.88,16.92,33600.0
2014-05-06 12:10:00,16.91,16.91,16.84,16.84,24000.0,16.91,16.91,16.84,16.84,24000.0
2014-05-06 12:20:00,16.83,16.85,16.82,16.83,28000.0,16.83,16.85,16.82,16.83,28000.0
2014-05-06 12:30:00,16.83,16.91,16.82,16.9,37200.0,16.83,16.91,16.82,16.9,37200.0
2014-05-06 12:40:00,16.91,16.93,16.9,16.93,28800.0,16.91,16.93,16.9,16.93,28800.0
2014-05-06 12:50:00,16.93,16.93,16.9,16.91,14000.0,16.93,16.93,16.9,16.91,14000.0
2014-05-06 13:00:00,16.91,16.93,16.9,16.91,27600.0,16.91,16.93,16.9,16.91,27600.0
2014-05-06 13:10:00,16.91,16.91,16.88,16.88,21600.0,16.91,16.91,16.88,16.88,21600.0
2014-05-06 13:20:00,16.88,16.91,16.83,16.84,74800.0,16.88,16.91,16.83,16.84,74800.0
2014-05-06 13:30:00,16.83,16.87,16.83,16.85,19600.0,16.83,16.87,16.83,16.85,19600.0
2014-05-06 13:40:00,16.83,16.85,16.78,16.83,132800.0,16.83,16.85,16.78,16.83,132800.0
2014-05-06 13:50:00,16.83,16.85,16.82,16.83,16400.0,16.83,16.85,16.82,16.83,16400.0
2014-05-06 14:00:00,16.82,16.86,16.81,16.85,47600.0,16.82,16.86,16.81,16.85,47600.0
2014-05-06 14:10:00,16.85,16.91,16.85,16.9,48400.0,16.85,16.91,16.85,16.9,48400.0
2014-05-06 14:20:00,16.9,16.92,16.88,16.88,32800.0,16.9,16.92,16.88,16.88,32800.0
2014-05-06 14:30:00,16.88,16.91,16.87,16.9,30000.0,16.88,16.91,16.87,16.9,30000.0
2014-05-06 14:40:00,16.89,16.92,16.89,16.89,26000.0,16.89,16.92,16.89,16.89,26000.0
2014-05-06 14:50:00,16.88,16.91,16.88,16.88,20000.0,16.88,16.91,16.88,16.88,20000.0
2014-05-06 15:00:00,16.88,16.91,16.87,16.9,26400.0,16.88,16.91,16.87,16.9,26400.0
2014-05-06 15:10:00,16.9,16.92,16.89,16.91,33200.0,16.9,16.92,16.89,16.91,33200.0
2014-05-06 15:20:00,16.9,16.91,16.9,16.9,78400.0,16.9,16.91,16.9,16.9,78400.0
2014-05-06 15:30:00,16.9,16.91,16.89,16.9,88000.0,16.9,16.91,16.89,16.9,88000.0
2014-05-06 15:40:00,16.9,16.91,16.89,16.9,172400.0,16.9,16.91,16.89,16.9,172400.0
2014-05-06 15:50:00,16.89,16.91,16.87,16.88,270400.0,16.89,16.91,16.87,16.88,270400.0
2014-05-07 09:30:00,16.84,16.93,16.76,16.76,32400.0,16.84,16.93,16.76,16.76,32400.0
2014-05-07 09:40:00,16.81,16.95,16.81,16.95,42000.0,16.81,16.95,16.81,16.95,42000.0
2014-05-07 09:50:00,16.95,16.95,16.82,16.84,17600.0,16.95,16.95,16.82,16.84,17600.0
2014-05-07 10:00:00,16.85,16.9,16.75,16.76,18800.0,16.85,16.9,16.75,16.76,18800.0
2014-05-07 10:10:00,16.75,16.75,16.61,16.71,20400.0,16.75,16.75,16.61,16.71,20400.0
2014-05-07 10:20:00,16.72,16.73,16.66,16.66,25200.0,16.72,16.73,16.66,16.66,25200.0
2014-05-07 10:30:00,16.67,16.79,16.67,16.79,20000.0,16.67,16.79,16.67,16.79,20000.0
2014-05-07 10:40:00,16.8,16.8,16.72,16.76,20400.0,16.8,16.8,16.72,16.76,20400.0
2014-05-07 10:50:00,16.8,16.8,16.78,16.79,7200.0,16.8,16.8,16.78,16.79,7200.0
2014-05-07 11:00:00,16.77,16.77,16.69,16.75,32400.0,16.77,16.77,16.69,16.75,32400.0
2014-05-07 11:10:00,16.78,16.78,16.71,16.74,26000.0,16.78,16.78,16.71,16.74,26000.0
2014-05-07 11:20:00,16.72,16.72,16.68,16.72,40400.0,16.72,16.72,16.68,16.72,40400.0
2014-05-07 11:30:00,16.76,16.8,16.76,16.8,13600.0,16.76,16.8,16.76,16.8,13600.0
2014-05-07 11:40:00,16.79,16.97,16.79,16.97,23200.0,16.79,16.97,16.79,16.97,23200.0
2014-05-07 11:50:00,16.96,17.0,16.94,16.94,28800.0,16.96,17.0,16.94,16.94,28800.0
2014-05-07 12:00:00,16.93,16.93,16.82,16.86,14800.0,16.93,16.93,16.82,16.86,14800.0
2014-05-07 12:10:00,16.86,16.93,16.86,16.93,26000.0,16.86,16.93,16.86,16.93,26000.0
2014-05-07 12:20:00,16.92,16.93,16.85,16.88,42400.0,16.92,16.93,16.85,16.88,42400.0
2014-05-07 12:30:00,16.88,16.92,16.87,16.9,53200.0,16.88,16.92,16.87,16.9,53200.0
2014-05-07 12:40:00,16.92,16.93,16.89,16.9,14400.0,16.92,16.93,16.89,16.9,14400.0
2014-05-07 12:50:00,16.9,16.91,16.86,16.88,30400.0,16.9,16.91,16.86,16.88,30400.0
2014-05-07 13:00:00,16.9,16.94,16.9,16.92,22800.0,16.9,16.94,16.9,16.92,22800.0
2014-05-07 13:10:00,16.94,16.97,16.91,16.96,23200.0,16.94,16.97,16.91,16.96,23200.0
2014-05-07 13:20:00,16.95,16.95,16.93,16.93,24000.0,16.95,16.95,16.93,16.93,24000.0
2014-05-07 13:30:00,16.94,17.0,16.94,16.99,28000.0,16.94,17.0,16.94,16.99,28000.0
2014-05-07 13:40:00,16.99,17.04,16.95,16.95,177200.0,16.99,17.04,16.95,16.95,177200.0
2014-05-07 13:50:00,16.95,16.96,16.91,16.91,32000.0,16.95,16.96,16.91,16.91,32000.0
2014-05-07 14:00:00,16.89,16.94,16.87,16.94,50000.0,16.89,16.94,16.87,16.94,50000.0
2014-05-07 14:10:00,16.94,16.97,16.93,16.97,18800.0,16.94,16.97,16.93,16.97,18800.0
2014-05-07 14:20:00,16.97,17.0,16.97,17.0,44000.0,16.97,17.0,16.97,17.0,44000.0
2014-05-07 14:30:00,17.0,17.02,16.97,17.0,36000.0,17.0,17.02,16.97,17.0,36000.0
2014-05-07 14:40:00,17.0,17.03,16.99,17.0,153600.0,17.0,17.03,16.99,17.0,153600.0
2014-05-07 14:50:00,17.01,17.02,16.99,17.02,84400.0,17.01,17.02,16.99,17.02,84400.0
2014-05-07 15:00:00,17.01,17.02,17.0,17.02,103200.0,17.01,17.02,17.0,17.02,103200.0
2014-05-07 15:10:00,17.01,17.02,17.01,17.01,40400.0,17.01,17.02,17.01,17.01,40400.0
2014-05-07 15:20:00,17.02,17.02,16.98,17.01,145600.0,17.02,17.02,16.98,17.01,145600.0
2014-05-07 15:30:00,17.01,17.02,16.99,17.02,116000.0,17.01,17.02,16.99,17.02,116000.0
2014-05-07 15:40:00,17.02,17.11,17.02,17.1,156800.0,17.02,17.11,17.02,17.1,156800.0
2014-05-07 15:50:00,17.11,17.16,17.1,17.13,328000.0,17.11,17.16,17.1,17.13,328000.0
2014-05-08 09:30:00,17.05,17.07,17.02,17.07,41200.0,17.05,17.07,17.02,17.07,41200.0
2014-05-08 09:40:00,17.14,17.25,17.14,17.19,23600.0,17.14,17.25,17.14,17.19,23600.0
2014-05-08 09:50:00,17.23,17.23,17.13,17.16,14000.0,17.23,17.23,17.13,17.16,14000.0
2014-05-08 10:00:00,17.17,17.25,17.17,17.23,14800.0,17.17,17.25,17.17,17.23,14800.0
2014-05-08 10:10:00,17.23,17.26,17.16,17.18,48000.0,17.23,17.26,17.16,17.18,48000.0
2014-05-08 10:20:00,17.15,17.19,17.15,17.19,15200.0,17.15,17.19,17.15,17.19,15200.0
2014-05-08 10:30:00,17.15,17.18,17.13,17.13,22000.0,17.15,17.18,17.13,17.13,22000.0
2014-05-08 10:40:00,17.15,17.17,17.11,17.14,25200.0,17.15,17.17,17.11,17.14,25200.0
2014-05-08 10:50:00,17.14,17.15,17.13,17.13,24400.0,17.14,17.15,17.13,17.13,24400.0
2014-05-08 11:00:00,17.13,17.13,17.09,17.11,30000.0,17.13,17.13,17.09,17.11,30000.0
2014-05-08 11:10:00,17.11,17.13,17.07,17.12,51200.0,17.11,17.13,17.07,17.12,51200.0
2014-05-08 11:20:00,17.12,17.14,17.11,17.14,22000.0,17.12,17.14,17.11,17.14,22000.0
2014-05-08 11:30:00,17.14,17.18,17.14,17.15,20400.0,17.14,17.18,17.14,17.15,20400.0
2014-05-08 11:40:00,17.13,17.18,17.12,17.14,40400.0,17.13,17.18,17.12,17.14,40400.0
2014-05-08 11:50:00,17.15,17.16,17.1,17.1,34000.0,17.15,17.16,17.1,17.1,34000.0
2014-05-08 12:00:00,17.08,17.09,17.06,17.06,28000.0,17.08,17.09,17.06,17.06,28000.0
2014-05-08 12:10:00,17.05,17.07,17.03,17.03,16000.0,17.05,17.07,17.03,17.03,16000.0
2014-05-08 12:20:00,17.02,17.06,17.02,17.05,8000.0,17.02,17.06,17.02,17.05,8000.0
2014-05-08 12:30:00,17.04,17.09,17.04,17.09,48000.0,17.04,17.09,17.04,17.09,48000.0
2014-05-08 12:40:00,17.08,17.08,17.04,17.07,9600.0,17.08,17.08,17.04,17.07,9600.0
2014-05-08 12:50:00,17.04,17.05,16.96,17.0,24800.0,17.04,17.05,16.96,17.0,24800.0
2014-05-08 13:00:00,17.0,17.06,17.0,17.05,41600.0,17.0,17.06,17.0,17.05,41600.0
2014-05-08 13:10:00,17.03,17.03,16.99,17.01,75200.0,17.03,17.03,16.99,17.01,75200.0
2014-05-08 13:20:00,17.01,17.02,16.98,17.0,80000.0,17.01,17.02,16.98,17.0,80000.0
2014-05-08 13:30:00,17.0,17.04,16.99,17.04,24800.0,17.0,17.04,16.99,17.04,24800.0
2014-05-08 13:40:00,17.02,17.02,16.99,17.0,36000.0,17.02,17.02,16.99,17.0,36000.0
2014-05-08 13:50:00,17.0,17.03,16.99,17.03,16400.0,17.0,17.03,16.99,17.03,16400.0
2014-05-08 14:00:00,17.03,17.03,16.98,17.0,71600.0,17.03,17.03,16.98,17.0,71600.0
2014-05-08 14:10:00,16.99,17.0,16.96,17.0,10000.0,16.99,17.0,16.96,17.0,10000.0
2014-05-08 14:20:00,17.0,17.06,16.99,17.06,36000.0,17.0,17.06,16.99,17.06,36000.0
2014-05-08 14:30:00,17.05,17.07,17.01,17.01,19200.0,17.05,17.07,17.01,17.01,19200.0
2014-05-08 14:40:00,17.03,17.07,16.94,16.96,21600.0,17.03,17.07,16.94,16.96,21600.0
2014-05-08 14:50:00,16.99,17.01,16.97,16.98,24800.0,16.99,17.01,16.97,16.98,24800.0
2014-05-08 15:00:00,16.98,17.0,16.95,16.97,65200.0,16.98,17.0,16.95,16.97,65200.0
2014-05-08 15:10:00,16.95,17.02,16.94,17.02,41200.0,16.95,17.02,16.94,17.02,41200.0
2014-05-08 15:20:00,17.02,17.05,17.0,17.04,42000.0,17.02,17.05,17.0,17.04,42000.0
2014-05-08 15:30:00,17.03,17.03,16.96,16.99,50800.0,17.03,17.03,16.96,16.99,50800.0
2014-05-08 15:40:00,16.99,17.01,16.94,16.94,100000.0,16.99,17.01,16.94,16.94,100000.0
2014-05-08 15:50:00,16.95,16.97,16.92,16.95,157200.0,16.95,16.97,16.92,16.95,157200.0
2014-05-09 09:30:00,16.83,16.92,16.83,16.92,36400.0,16.83,16.92,16.83,16.92,36400.0
2014-05-09 09:40:00,16.89,16.91,16.84,16.91,12800.0,16.89,16.91,16.84,16.91,12800.0
2014-05-09 09:50:00,16.9,16.99,16.86,16.95,26000.0,16.9,16.99,16.86,16.95,26000.0
2014-05-09 10:00:00,16.95,16.98,16.91,16.93,28400.0,16.95,16.98,16.91,16.93,28400.0
2014-05-09 10:10:00,16.96,17.07,16.93,17.06,33600.0,16.96,17.07,16.93,17.06,33600.0
2014-05-09 10:20:00,17.04,17.06,17.0,17.02,78000.0,17.04,17.06,17.0,17.02,78000.0
2014-05-09 10:30:00,17.03,17.07,16.99,17.07,45200.0,17.03,17.07,16.99,17.07,45200.0
2014-05-09 10:40:00,17.07,17.07,17.01,17.06,32400.0,17.07,17.07,17.01,17.06,32400.0
2014-05-09 10:50:00,17.04,17.08,17.02,17.07,34400.0,17.04,17.08,17.02,17.07,34400.0
2014-05-09 11:00:00,17.06,17.06,16.99,16.99,7600.0,17.06,17.06,16.99,16.99,7600.0
2014-05-09 11:10:00,16.98,17.02,16.98,17.0,33200.0,16.98,17.02,16.98,17.0,33200.0
2014-05-09 11:20:00,17.01,17.05,17.01,17.05,14000.0,17.01,17.05,17.01,17.05,14000.0
2014-05-09 11:30:00,17.04,17.11,17.04,17.11,20800.0,17.04,17.11,17.04,17.11,20800.0
2014-05-09 11:40:00,17.11,17.17,17.1,17.17,44800.0,17.11,17.17,17.1,17.17,44800.0
2014-05-09 11:50:00,17.17,17.22,17.17,17.19,26400.0,17.17,17.22,17.17,17.19,26400.0
2014-05-09 12:00:00,17.18,17.18,17.13,17.13,12000.0,17.18,17.18,17.13,17.13,12000.0
2014-05-09 12:10:00,17.13,17.19,17.13,17.18,10400.0,17.13,17.19,17.13,17.18,10400.0
2014-05-09 12:20:00,17.18,17.22,17.16,17.19,27600.0,17.18,17.22,17.16,17.19,27600.0
2014-05-09 12:30:00,17.19,17.31,17.19,17.31,30000.0,17.19,17.31,17.19,17.31,30000.0
2014-05-09 12:40:00,17.3,17.31,17.26,17.29,44800.0,17.3,17.31,17.26,17.29,44800.0
2014-05-09 12:50:00,17.29,17.32,17.28,17.3,57600.0,17.29,17.32,17.28,17.3,57600.0
2014-05-09 13:00:00,17.3,17.35,17.29,17.34,44000.0,17.3,17.35,17.29,17.34,44000.0
2014-05-09 13:10:00,17.34,17.35,17.27,17.27,24000.0,17.34,17.35,17.27,17.27,24000.0
2014-05-09 13:20:00,17.28,17.28,17.25,17.26,19600.0,17.28,17.28,17.25,17.26,19600.0
2014-05-09 13:30:00,17.26,17.28,17.22,17.24,31200.0,17.26,17.28,17.22,17.24,31200.0
2014-05-09 13:40:00,17.25,17.25,17.22,17.25,43200.0,17.25,17.25,17.22,17.25,43200.0
2014-05-09 13:50:00,17.24,17.27,17.22,17.26,19600.0,17.24,17.27,17.22,17.26,19600.0
2014-05-09 14:00:00,17.26,17.27,17.22,17.23,38400.0,17.26,17.27,17.22,17.23,38400.0
2014-05-09 14:10:00,17.23,17.25,17.22,17.24,36400.0,17.23,17.25,17.22,17.24,36400.0
2014-05-09 14:20:00,17.23,17.25,17.22,17.23,43200.0,17.23,17.25,17.22,17.23,43200.0
2014-05-09 14:30:00,17.24,17.25,17.23,17.23,19600.0,17.24,17.25,17.23,17.23,19600.0
2014-05-09 14:40:00,17.23,17.25,17.22,17.25,44000.0,17.23,17.25,17.22,17.25,44000.0
2014-05-09 14:50:00,17.25,17.26,17.24,17.25,54400.0,17.25,17.26,17.24,17.25,54400.0
2014-05-09 15:00:00,17.25,17.26,17.23,17.23,44800.0,17.25,17.26,17.23,17.23,44800.0
2014-05-09 15:10:00,17.23,17.24,17.22,17.24,48000.0,17.23,17.24,17.22,17.24,48000.0
2014-05-09 15:20:00,17.24,17.26,17.23,17.26,64800.0,17.24,17.26,17.23,17.26,64800.0
2014-05-09 15:30:00,17.27,17.3,17.25,17.3,50400.0,17.27,17.3,17.25,17.3,50400.0
2014-05-09 15:40:00,17.31,17.31,17.28,17.29,109200.0,17.31,17.31,17.28,17.29,109200.0
2014-05-09 15:50:00,17.29,17.32,17.29,17.31,156800.0,17.29,17.32,17.29,17.31,156800.0
2014-05-12 09:30:00,17.48,17.56,17.4,17.56,150000.0,17.48,17.56,17.4,17.56,150000.0
2014-05-12 09:40:00,17.59,17.73,17.58,17.65,32400.0,17.59,17.73,17.58,17.65,32400.0
2014-05-12 09:50:00,17.65,17.67,17.52,17.56,31600.0,17.65,17.67,17.52,17.56,31600.0
2014-05-12 10:00:00,17.57,17.58,17.52,17.55,60000.0,17.57,17.58,17.52,17.55,60000.0
2014-05-12 10:10:00,17.56,17.75,17.52,17.72,109600.0,17.56,17.75,17.52,17.72,109600.0
2014-05-12 10:20:00,17.71,17.71,17.63,17.69,34000.0,17.71,17.71,17.63,17.69,34000.0
2014-05-12 10:30:00,17.7,17.7,17.66,17.68,104000.0,17.7,17.7,17.66,17.68,104000.0
2014-05-12 10:40:00,17.68,17.68,17.66,17.66,53600.0,17.68,17.68,17.66,17.66,53600.0
2014-05-12 10:50:00,17.66,17.7,17.66,17.68,61600.0,17.66,17.7,17.66,17.68,61600.0
2014-05-12 11:00:00,17.67,17.7,17.67,17.67,78800.0,17.67,17.7,17.67,17.67,78800.0
2014-05-12 11:10:00,17.68,17.7,17.68,17.7,42400.0,17.68,17.7,17.68,17.7,42400.0
2014-05-12 11:20:00,17.7,17.7,17.65,17.66,75200.0,17.7,17.7,17.65,17.66,75200.0
2014-05-12 11:30:00,17.67,17.7,17.64,17.65,30400.0,17.67,17.7,17.64,17.65,30400.0
2014-05-12 11:40:00,17.64,17.69,17.64,17.67,67600.0,17.64,17.69,17.64,17.67,67600.0
2014-05-12 11:50:00,17.67,17.68,17.66,17.68,40000.0,17.67,17.68,17.66,17.68,40000.0
2014-05-12 12:00:00,17.68,17.7,17.68,17.7,59200.0,17.68,17.7,17.68,17.7,59200.0
2014-05-12 12:10:00,17.7,17.71,17.68,17.69,73200.0,17.7,17.71,17.68,17.69,73200.0
2014-05-12 12:20:00,17.69,17.71,17.69,17.7,15600.0,17.69,17.71,17.69,17.7,15600.0
2014-05-12 12:30:00,17.68,17.7,17.66,17.68,38000.0,17.68,17.7,17.66,17.68,38000.0
2014-05-12 12:40:00,17.68,17.69,17.66,17.66,27200.0,17.68,17.69,17.66,17.66,27200.0
2014-05-12 12:50:00,17.66,17.68,17.66,17.68,78000.0,17.66,17.68,17.66,17.68,78000.0
2014-05-12 13:00:00,17.68,17.68,17.66,17.67,34000.0,17.68,17.68,17.66,17.67,34000.0
2014-05-12 13:10:00,17.67,17.68,17.66,17.66,39200.0,17.67,17.68,17.66,17.66,39200.0
2014-05-12 13:20:00,17.65,17.67,17.65,17.66,26800.0,17.65,17.67,17.65,17.66,26800.0
2014-05-12 13:30:00,17.66,17.67,17.64,17.64,36400.0,17.66,17.67,17.64,17.64,36400.0
2014-05-12 13:40:00,17.64,17.65,17.64,17.64,43600.0,17.64,17.65,17.64,17.64,43600.0
2014-05-12 13:50:00,17.65,17.66,17.64,17.65,40000.0,17.65,17.66,17.64,17.65,40000.0
2014-05-12 14:00:00,17.65,17.68,17.64,17.68,45600.0,17.65,17.68,17.64,17.68,45600.0
2014-05-12 14:10:00,17.68,17.68,17.65,17.65,19200.0,17.68,17.68,17.65,17.65,19200.0
2014-05-12 14:20:00,17.64,17.66,17.63,17.63,63600.0,17.64,17.66,17.63,17.63,63600.0
2014-05-12 14:30:00,17.64,17.68,17.63,17.67,40800.0,17.64,17.68,17.63,17.67,40800.0
2014-05-12 14:40:00,17.68,17.72,17.68,17.72,30000.0,17.68,17.72,17.68,17.72,30000.0
2014-05-12 14:50:00,17.72,17.74,17.71,17.74,42400.0,17.72,17.74,17.71,17.74,42400.0
2014-05-12 15:00:00,17.74,17.75,17.72,17.73,48400.0,17.74,17.75,17.72,17.73,48400.0
2014-05-12 15:10:00,17.73,17.74,17.72,17.73,42800.0,17.73,17.74,17.72,17.73,42800.0
2014-05-12 15:20:00,17.72,17.74,17.72,17.73,52000.0,17.72,17.74,17.72,17.73,52000.0
2014-05-12 15:30:00,17.73,17.75,17.72,17.73,67600.0,17.73,17.75,17.72,17.73,67600.0
2014-05-12 15:40:00,17.72,17.75,17.7,17.75,109200.0,17.72,17.75,17.7,17.75,109200.0
2014-05-12 15:50:00,17.74,17.76,17.73,17.74,206800.0,17.74,17.76,17.73,17.74,206800.0
2014-05-13 09:30:00,17.7,17.77,17.69,17.74,34800.0,17.7,17.77,17.69,17.74,34800.0
2014-05-13 09:40:00,17.74,17.79,17.72,17.72,36800.0,17.74,17.79,17.72,17.72,36800.0
2014-05-13 09:50:00,17.71,17.75,17.68,17.68,43600.0,17.71,17.75,17.68,17.68,43600.0
2014-05-13 10:00:00,17.69,17.78,17.69,17.75,49600.0,17.69,17.78,17.69,17.75,49600.0
2014-05-13 10:10:00,17.76,17.82,17.73,17.75,41600.0,17.76,17.82,17.73,17.75,41600.0
2014-05-13 10:20:00,17.75,17.75,17.7,17.72,16800.0,17.75,17.75,17.7,17.72,16800.0
2014-05-13 10:30:00,17.72,17.73,17.7,17.72,31600.0,17.72,17.73,17.7,17.72,31600.0
2014-05-13 10:40:00,17.72,17.75,17.7,17.7,33200.0,17.72,17.75,17.7,17.7,33200.0
2014-05-13 10:50:00,17.71,17.73,17.69,17.71,21600.0,17.71,17.73,17.69,17.71,21600.0
2014-05-13 11:00:00,17.73,17.74,17.66,17.66,105200.0,17.73,17.74,17.66,17.66,105200.0
2014-05-13 11:10:00,17.66,17.69,17.65,17.68,57600.0,17.66,17.69,17.65,17.68,57600.0
2014-05-13 11:20:00,17.69,17.75,17.69,17.72,33600.0,17.69,17.75,17.69,17.72,33600.0
2014-05-13 11:30:00,17.73,17.73,17.66,17.66,12800.0,17.73,17.73,17.66,17.66,12800.0
2014-05-13 11:40:00,17.66,17.67,17.61,17.62,27600.0,17.66,17.67,17.61,17.62,27600.0
2014-05-13 11:50:00,17.61,17.66,17.6,17.62,40000.0,17.61,17.66,17.6,17.62,40000.0
2014-05-13 12:00:00,17.63,17.64,17.6,17.62,16400.0,17.63,17.64,17.6,17.62,16400.0
2014-05-13 12:10:00,17.63,17.64,17.62,17.64,14400.0,17.63,17.64,17.62,17.64,14400.0
2014-05-13 12:20:00,17.64,17.65,17.61,17.62,70400.0,17.64,17.65,17.61,17.62,70400.0
2014-05-13 12:30:00,17.61,17.64,17.6,17.64,112800.0,17.61,17.64,17.6,17.64,112800.0
2014-05-13 12:40:00,17.63,17.67,17.63,17.67,3200.0,17.63,17.67,17.63,17.67,3200.0
2014-05-13 12:50:00,17.67,17.68,17.63,17.65,13600.0,17.67,17.68,17.63,17.65,13600.0
2014-05-13 13:00:00,17.63,17.65,17.61,17.63,29600.0,17.63,17.65,17.61,17.63,29600.0
2014-05-13 13:10:00,17.64,17.64,17.63,17.64,6800.0,17.64,17.64,17.63,17.64,6800.0
2014-05-13 13:20:00,17.64,17.64,17.63,17.64,8800.0,17.64,17.64,17.63,17.64,8800.0
2014-05-13 13:30:00,17.63,17.64,17.62,17.64,28800.0,17.63,17.64,17.62,17.64,28800.0
2014-05-13 13:40:00,17.64,17.64,17.63,17.64,8000.0,17.64,17.64,17.63,17.64,8000.0
2014-05-13 13:50:00,17.64,17.65,17.61,17.63,10400.0,17.64,17.65,17.61,17.63,10400.0
2014-05-13 14:00:00,17.61,17.66,17.61,17.65,14400.0,17.61,17.66,17.61,17.65,14400.0
2014-05-13 14:10:00,17.65,17.66,17.63,17.65,24800.0,17.65,17.66,17.63,17.65,24800.0
2014-05-13 14:20:00,17.65,17.66,17.64,17.65,19600.0,17.65,17.66,17.64,17.65,19600.0
2014-05-13 14:30:00,17.66,17.66,17.65,17.65,9200.0,17.66,17.66,17.65,17.65,9200.0
2014-05-13 14:40:00,17.65,17.67,17.65,17.66,22400.0,17.65,17.67,17.65,17.66,22400.0
2014-05-13 14:50:00,17.65,17.66,17.63,17.63,21200.0,17.65,17.66,17.63,17.63,21200.0
2014-05-13 15:00:00,17.64,17.66,17.62,17.63,22000.0,17.64,17.66,17.62,17.63,22000.0
2014-05-13 15:10:00,17.63,17.63,17.61,17.62,27200.0,17.63,17.63,17.61,17.62,27200.0
2014-05-13 15:20:00,17.63,17.63,17.61,17.61,37600.0,17.63,17.63,17.61,17.61,37600.0
2014-05-13 15:30:00,17.61,17.62,17.61,17.62,40800.0,17.61,17.62,17.61,17.62,40800.0
2014-05-13 15:40:00,17.62,17.62,17.59,17.59,75200.0,17.62,17.62,17.59,17.59,75200.0
2014-05-13 15:50:00,17.58,17.61,17.57,17.6,112000.0,17.58,17.61,17.57,17.6,112000.0
2014-05-14 09:30:00,17.61,17.61,17.51,17.51,9600.0,17.61,17.61,17.51,17.51,9600.0
2014-05-14 09:40:00,17.52,17.58,17.5,17.52,35600.0,17.52,17.58,17.5,17.52,35600.0
2014-05-14 09:50:00,17.57,17.61,17.51,17.56,13600.0,17.57,17.61,17.51,17.56,13600.0
2014-05-14 10:00:00,17.56,17.6,17.52,17.52,19600.0,17.56,17.6,17.52,17.52,19600.0
2014-05-14 10:10:00,17.51,17.51,17.42,17.45,38400.0,17.51,17.51,17.42,17.45,38400.0
2014-05-14 10:20:00,17.43,17.45,17.4,17.44,10800.0,17.43,17.45,17.4,17.44,10800.0
2014-05-14 10:30:00,17.46,17.5,17.43,17.47,46400.0,17.46,17.5,17.43,17.47,46400.0
2014-05-14 10:40:00,17.48,17.54,17.44,17.52,36400.0,17.48,17.54,17.44,17.52,36400.0
2014-05-14 10:50:00,17.53,17.55,17.45,17.46,34800.0,17.53,17.55,17.45,17.46,34800.0
2014-05-14 11:00:00,17.45,17.48,17.45,17.46,26800.0,17.45,17.48,17.45,17.46,26800.0
2014-05-14 11:10:00,17.46,17.48,17.43,17.45,9200.0,17.46,17.48,17.43,17.45,9200.0
2014-05-14 11:20:00,17.46,17.5,17.45,17.49,9600.0,17.46,17.5,17.45,17.49,9600.0
2014-05-14 11:30:00,17.5,17.52,17.47,17.5,70400.0,17.5,17.52,17.47,17.5,70400.0
2014-05-14 11:40:00,17.48,17.51,17.48,17.5,13600.0,17.48,17.51,17.48,17.5,13600.0
2014-05-14 11:50:00,17.48,17.49,17.43,17.47,73200.0,17.48,17.49,17.43,17.47,73200.0
2014-05-14 12:00:00,17.46,17.48,17.45,17.48,10800.0,17.46,17.48,17.45,17.48,10800.0
2014-05-14 12:10:00,17.48,17.5,17.48,17.5,11600.0,17.48,17.5,17.48,17.5,11600.0
2014-05-14 12:20:00,17.5,17.5,17.46,17.49,18000.0,17.5,17.5,17.46,17.49,18000.0
2014-05-14 12:30:00,17.48,17.5,17.47,17.49,22400.0,17.48,17.5,17.47,17.49,22400.0
2014-05-14 12:40:00,17.49,17.51,17.47,17.5,26000.0,17.49,17.51,17.47,17.5,26000.0
2014-05-14 12:50:00,17.5,17.5,17.47,17.48,6000.0,17.5,17.5,17.47,17.48,6000.0
2014-05-14 13:00:00,17.49,17.5,17.47,17.47,11200.0,17.49,17.5,17.47,17.47,11200.0
2014-05-14 13:10:00,17.47,17.47,17.45,17.47,26800.0,17.47,17.47,17.45,17.47,26800.0
2014-05-14 13:20:00,17.49,17.5,17.45,17.45,32400.0,17.49,17.5,17.45,17.45,32400.0
2014-05-14 13:30:00,17.44,17.46,17.43,17.45,11200.0,17.44,17.46,17.43,17.45,11200.0
2014-05-14 13:40:00,17.44,17.47,17.43,17.47,40000.0,17.44,17.47,17.43,17.47,40000.0
2014-05-14 13:50:00,17.46,17.49,17.46,17.47,21200.0,17.46,17.49,17.46,17.47,21200.0
2014-05-14 14:00:00,17.49,17.56,17.49,17.54,195200.0,17.49,17.56,17.49,17.54,195200.0
2014-05-14 14:10:00,17.54,17.58,17.54,17.57,24800.0,17.54,17.58,17.54,17.57,24800.0
2014-05-14 14:20:00,17.57,17.61,17.57,17.6,22400.0,17.57,17.61,17.57,17.6,22400.0
2014-05-14 14:30:00,17.6,17.61,17.55,17.55,22800.0,17.6,17.61,17.55,17.55,22800.0
2014-05-14 14:40:00,17.55,17.55,17.46,17.47,30000.0,17.55,17.55,17.46,17.47,30000.0
2014-05-14 14:50:00,17.45,17.49,17.45,17.48,22800.0,17.45,17.49,17.45,17.48,22800.0
2014-05-14 15:00:00,17.48,17.49,17.45,17.45,21200.0,17.48,17.49,17.45,17.45,21200.0
2014-05-14 15:10:00,17.46,17.49,17.45,17.49,18400.0,17.46,17.49,17.45,17.49,18400.0
2014-05-14 15:20:00,17.49,17.51,17.49,17.5,23600.0,17.49,17.51,17.49,17.5,23600.0
2014-05-14 15:30:00,17.5,17.51,17.43,17.45,57600.0,17.5,17.51,17.43,17.45,57600.0
2014-05-14 15:40:00,17.45,17.48,17.45,17.46,58000.0,17.45,17.48,17.45,17.46,58000.0
2014-05-14 15:50:00,17.46,17.48,17.45,17.46,155600.0,17.46,17.48,17.45,17.46,155600.0
2014-05-15 09:30:00,17.38,17.41,17.32,17.39,20800.0,17.38,17.41,17.32,17.39,20800.0
2014-05-15 09:40:00,17.37,17.43,17.33,17.33,13200.0,17.37,17.43,17.33,17.33,13200.0
2014-05-15 09:50:00,17.32,17.32,17.22,17.3,29200.0,17.32,17.32,17.22,17.3,29200.0
2014-05-15 10:00:00,17.3,17.3,17.12,17.14,26800.0,17.3,17.3,17.12,17.14,26800.0
2014-05-15 10:10:00,17.12,17.19,17.11,17.19,33200.0,17.12,17.19,17.11,17.19,33200.0
2014-05-15 10:20:00,17.18,17.18,17.11,17.14,35200.0,17.18,17.18,17.11,17.14,35200.0
2014-05-15 10:30:00,17.16,17.18,17.07,17.08,18000.0,17.16,17.18,17.07,17.08,18000.0
2014-05-15 10:40:00,17.09,17.18,17.08,17.13,52400.0,17.09,17.18,17.08,17.13,52400.0
2014-05-15 10:50:00,17.15,17.19,17.14,17.16,40800.0,17.15,17.19,17.14,17.16,40800.0
2014-05-15 11:00:00,17.17,17.18,17.11,17.12,19200.0,17.17,17.18,17.11,17.12,19200.0
2014-05-15 11:10:00,17.1,17.15,17.04,17.08,38800.0,17.1,17.15,17.04,17.08,38800.0
2014-05-15 11:20:00,17.08,17.11,17.06,17.08,34000.0,17.08,17.11,17.06,17.08,34000.0
2014-05-15 11:30:00,17.07,17.17,17.07,17.15,64400.0,17.07,17.17,17.07,17.15,64400.0
2014-05-15 11:40:00,17.13,17.13,17.09,17.11,21600.0,17.13,17.13,17.09,17.11,21600.0
2014-05-15 11:50:00,17.12,17.12,17.08,17.09,34000.0,17.12,17.12,17.08,17.09,34000.0
2014-05-15 12:00:00,17.09,17.15,17.09,17.14,8800.0,17.09,17.15,17.09,17.14,8800.0
2014-05-15 12:10:00,17.14,17.14,17.11,17.14,10800.0,17.14,17.14,17.11,17.14,10800.0
2014-05-15 12:20:00,17.13,17.17,17.11,17.16,24000.0,17.13,17.17,17.11,17.16,24000.0
2014-05-15 12:30:00,17.16,17.2,17.16,17.19,21600.0,17.16,17.2,17.16,17.19,21600.0
2014-05-15 12:40:00,17.2,17.23,17.18,17.21,32400.0,17.2,17.23,17.18,17.21,32400.0
2014-05-15 12:50:00,17.21,17.31,17.21,17.3,44000.0,17.21,17.31,17.21,17.3,44000.0
2014-05-15 13:00:00,17.29,17.29,17.27,17.27,14400.0,17.29,17.29,17.27,17.27,14400.0
2014-05-15 13:10:00,17.26,17.27,17.24,17.27,20400.0,17.26,17.27,17.24,17.27,20400.0
2014-05-15 13:20:00,17.29,17.31,17.28,17.31,25600.0,17.29,17.31,17.28,17.31,25600.0
2014-05-15 13:30:00,17.32,17.41,17.32,17.39,103600.0,17.32,17.41,17.32,17.39,103600.0
2014-05-15 13:40:00,17.39,17.4,17.38,17.4,57200.0,17.39,17.4,17.38,17.4,57200.0
2014-05-15 13:50:00,17.41,17.47,17.41,17.47,22400.0,17.41,17.47,17.41,17.47,22400.0
2014-05-15 14:00:00,17.47,17.51,17.47,17.48,42400.0,17.47,17.51,17.47,17.48,42400.0
2014-05-15 14:10:00,17.5,17.52,17.44,17.47,45200.0,17.5,17.52,17.44,17.47,45200.0
2014-05-15 14:20:00,17.46,17.54,17.45,17.52,40000.0,17.46,17.54,17.45,17.52,40000.0
2014-05-15 14:30:00,17.51,17.59,17.51,17.59,56000.0,17.51,17.59,17.51,17.59,56000.0
2014-05-15 14:40:00,17.59,17.59,17.56,17.57,40800.0,17.59,17.59,17.56,17.57,40800.0
2014-05-15 14:50:00,17.58,17.62,17.58,17.59,44000.0,17.58,17.62,17.58,17.59,44000.0
2014-05-15 15:00:00,17.58,17.6,17.57,17.59,28000.0,17.58,17.6,17.57,17.59,28000.0
2014-05-15 15:10:00,17.6,17.61,17.58,17.59,50800.0,17.6,17.61,17.58,17.59,50800.0
2014-05-15 15:20:00,17.6,17.62,17.6,17.61,48400.0,17.6,17.62,17.6,17.61,48400.0
2014-05-15 15:30:00,17.61,17.63,17.61,17.61,116000.0,17.61,17.63,17.61,17.61,116000.0
2014-05-15 15:40:00,17.61,17.63,17.6,17.62,96000.0,17.61,17.63,17.6,17.62,96000.0
2014-05-15 15:50:00,17.62,17.63,17.59,17.6,135600.0,17.62,17.63,17.59,17.6,135600.0
2014-05-16 09:30:00,17.57,17.57,17.49,17.49,50000.0,17.57,17.57,17.49,17.49,50000.0
2014-05-16 09:40:00,17.49,17.62,17.48,17.61,15200.0,17.49,17.62,17.48,17.61,15200.0
2014-05-16 09:50:00,17.59,17.6,17.53,17.6,14400.0,17.59,17.6,17.53,17.6,14400.0
2014-05-16 10:00:00,17.54,17.57,17.43,17.45,80400.0,17.54,17.57,17.43,17.45,80400.0
2014-05-16 10:10:00,17.46,17.49,17.42,17.46,53200.0,17.46,17.49,17.42,17.46,53200.0
2014-05-16 10:20:00,17.45,17.48,17.36,17.38,42400.0,17.45,17.48,17.36,17.38,42400.0
2014-05-16 10:30:00,17.37,17.43,17.37,17.41,9600.0,17.37,17.43,17.37,17.41,9600.0
2014-05-16 10:40:00,17.4,17.43,17.37,17.4,34000.0,17.4,17.43,17.37,17.4,34000.0
2014-05-16 10:50:00,17.41,17.43,17.38,17.38,36400.0,17.41,17.43,17.38,17.38,36400.0
2014-05-16 11:00:00,17.39,17.42,17.37,17.41,12400.0,17.39,17.42,17.37,17.41,12400.0
2014-05-16 11:10:00,17.42,17.45,17.4,17.41,90400.0,17.42,17.45,17.4,17.41,90400.0
2014-05-16 11:20:00,17.41,17.41,17.36,17.36,69200.0,17.41,17.41,17.36,17.36,69200.0
2014-05-16 11:30:00,17.36,17.38,17.34,17.34,17200.0,17.36,17.38,17.34,17.34,17200.0
2014-05-16 11:40:00,17.35,17.35,17.31,17.33,17600.0,17.35,17.35,17.31,17.33,17600.0
2014-05-16 11:50:00,17.33,17.34,17.28,17.33,52800.0,17.33,17.34,17.28,17.33,52800.0
2014-05-16 12:00:00,17.33,17.33,17.29,17.29,10400.0,17.33,17.33,17.29,17.29,10400.0
2014-05-16 12:10:00,17.29,17.32,17.28,17.3,12400.0,17.29,17.32,17.28,17.3,12400.0
2014-05-16 12:20:00,17.31,17.32,17.27,17.28,54400.0,17.31,17.32,17.27,17.28,54400.0
2014-05-16 12:30:00,17.28,17.29,17.27,17.27,28800.0,17.28,17.29,17.27,17.27,28800.0
2014-05-16 12:40:00,17.28,17.28,17.25,17.26,47200.0,17.28,17.28,17.25,17.26,47200.0
2014-05-16 12:50:00,17.26,17.27,17.25,17.25,105200.0,17.26,17.27,17.25,17.25,105200.0
2014-05-16 13:00:00,17.25,17.26,17.22,17.25,71600.0,17.25,17.26,17.22,17.25,71600.0
2014-05-16 13:10:00,17.25,17.27,17.24,17.25,104000.0,17.25,17.27,17.24,17.25,104000.0
2014-05-16 13:20:00,17.25,17.26,17.22,17.22,40800.0,17.25,17.26,17.22,17.22,40800.0
2014-05-16 13:30:00,17.23,17.25,17.23,17.24,8800.0,17.23,17.25,17.23,17.24,8800.0
2014-05-16 13:40:00,17.25,17.25,17.23,17.23,9600.0,17.25,17.25,17.23,17.23,9600.0
2014-05-16 13:50:00,17.22,17.24,17.22,17.24,6400.0,17.22,17.24,17.22,17.24,6400.0
2014-05-16 14:00:00,17.24,17.24,17.22,17.22,41200.0,17.24,17.24,17.22,17.22,41200.0
2014-05-16 14:10:00,17.23,17.25,17.22,17.23,23200.0,17.23,17.25,17.22,17.23,23200.0
2014-05-16 14:20:00,17.24,17.32,17.24,17.32,20400.0,17.24,17.32,17.24,17.32,20400.0
2014-05-16 14:30:00,17.31,17.35,17.31,17.34,15600.0,17.31,17.35,17.31,17.34,15600.0
2014-05-16 14:40:00,17.34,17.39,17.34,17.36,12400.0,17.34,17.39,17.34,17.36,12400.0
2014-05-16 14:50:00,17.37,17.42,17.37,17.42,22800.0,17.37,17.42,17.37,17.42,22800.0
2014-05-16 15:00:00,17.42,17.45,17.42,17.44,24000.0,17.42,17.45,17.42,17.44,24000.0
2014-05-16 15:10:00,17.44,17.48,17.44,17.48,33600.0,17.44,17.48,17.44,17.48,33600.0
2014-05-16 15:20:00,17.48,17.51,17.48,17.49,25600.0,17.48,17.51,17.48,17.49,25600.0
2014-05-16 15:30:00,17.49,17.5,17.45,17.45,32000.0,17.49,17.5,17.45,17.45,32000.0
2014-05-16 15:40:00,17.44,17.49,17.43,17.49,46400.0,17.44,17.49,17.43,17.49,46400.0
2014-05-16 15:50:00,17.49,17.52,17.48,17.52,148400.0,17.49,17.52,17.48,17.52,148400.0
2014-05-19 09:30:00,17.5,17.79,17.48,17.71,45600.0,17.5,17.79,17.48,17.71,45600.0
2014-05-19 09:40:00,17.79,17.81,17.69,17.69,19600.0,17.79,17.81,17.69,17.69,19600.0
2014-05-19 09:50:00,17.71,17.73,17.67,17.69,64000.0,17.71,17.73,17.67,17.69,64000.0
2014-05-19 10:00:00,17.69,17.72,17.64,17.71,21200.0,17.69,17.72,17.64,17.71,21200.0
2014-05-19 10:10:00,17.69,17.76,17.68,17.75,39600.0,17.69,17.76,17.68,17.75,39600.0
2014-05-19 10:20:00,17.75,17.76,17.69,17.71,105600.0,17.75,17.76,17.69,17.71,105600.0
2014-05-19 10:30:00,17.69,17.75,17.68,17.73,48800.0,17.69,17.75,17.68,17.73,48800.0
2014-05-19 10:40:00,17.73,17.77,17.71,17.75,92400.0,17.73,17.77,17.71,17.75,92400.0
2014-05-19 10:50:00,17.75,17.75,17.69,17.71,39200.0,17.75,17.75,17.69,17.71,39200.0
2014-05-19 11:00:00,17.7,17.74,17.69,17.74,46400.0,17.7,17.74,17.69,17.74,46400.0
2014-05-19 11:10:00,17.75,17.82,17.75,17.78,73600.0,17.75,17.82,17.75,17.78,73600.0
2014-05-19 11:20:00,17.78,17.8,17.73,17.73,49200.0,17.78,17.8,17.73,17.73,49200.0
2014-05-19 11:30:00,17.74,17.74,17.69,17.7,38000.0,17.74,17.74,17.69,17.7,38000.0
2014-05-19 11:40:00,17.7,17.7,17.68,17.69,12000.0,17.7,17.7,17.68,17.69,12000.0
2014-05-19 11:50:00,17.69,17.69,17.68,17.68,12000.0,17.69,17.69,17.68,17.68,12000.0
2014-05-19 12:00:00,17.69,17.72,17.68,17.72,7600.0,17.69,17.72,17.68,17.72,7600.0
2014-05-19 12:10:00,17.71,17.71,17.69,17.7,22400.0,17.71,17.71,17.69,17.7,22400.0
2014-05-19 12:20:00,17.7,17.71,17.69,17.7,12800.0,17.7,17.71,17.69,17.7,12800.0
2014-05-19 12:30:00,17.7,17.7,17.65,17.66,19600.0,17.7,17.7,17.65,17.66,19600.0
2014-05-19 12:40:00,17.66,17.67,17.64,17.64,8400.0,17.66,17.67,17.64,17.64,8400.0
2014-05-19 12:50:00,17.64,17.65,17.63,17.64,7200.0,17.64,17.65,17.63,17.64,7200.0
2014-05-19 13:00:00,17.63,17.7,17.63,17.65,20000.0,17.63,17.7,17.63,17.65,20000.0
2014-05-19 13:10:00,17.65,17.68,17.65,17.68,8400.0,17.65,17.68,17.65,17.68,8400.0
2014-05-19 13:20:00,17.67,17.68,17.67,17.67,18400.0,17.67,17.68,17.67,17.67,18400.0
2014-05-19 13:30:00,17.67,17.72,17.67,17.69,20400.0,17.67,17.72,17.67,17.69,20400.0
2014-05-19 13:40:00,17.71,17.73,17.7,17.71,56800.0,17.71,17.73,17.7,17.71,56800.0
2014-05-19 13:50:00,17.71,17.75,17.71,17.74,51200.0,17.71,17.75,17.71,17.74,51200.0
2014-05-19 14:00:00,17.72,17.74,17.71,17.71,29200.0,17.72,17.74,17.71,17.71,29200.0
2014-05-19 14:10:00,17.71,17.74,17.69,17.71,9200.0,17.71,17.74,17.69,17.71,9200.0
2014-05-19 14:20:00,17.72,17.79,17.71,17.74,26800.0,17.72,17.79,17.71,17.74,26800.0
2014-05-19 14:30:00,17.75,17.76,17.7,17.74,37200.0,17.75,17.76,17.7,17.74,37200.0
2014-05-19 14:40:00,17.74,17.77,17.72,17.73,68800.0,17.74,17.77,17.72,17.73,68800.0
2014-05-19 14:50:00,17.73,17.75,17.69,17.7,62000.0,17.73,17.75,17.69,17.7,62000.0
2014-05-19 15:00:00,17.72,17.72,17.68,17.68,42400.0,17.72,17.72,17.68,17.68,42400.0
2014-05-19 15:10:00,17.69,17.69,17.66,17.68,28400.0,17.69,17.69,17.66,17.68,28400.0
2014-05-19 15:20:00,17.68,17.7,17.68,17.69,33600.0,17.68,17.7,17.68,17.69,33600.0
2014-05-19 15:30:00,17.69,17.7,17.68,17.68,26800.0,17.69,17.7,17.68,17.68,26800.0
2014-05-19 15:40:00,17.68,17.7,17.68,17.69,61200.0,17.68,17.7,17.68,17.69,61200.0
2014-05-19 15:50:00,17.69,17.73,17.68,17.72,154800.0,17.69,17.73,17.68,17.72,154800.0
2014-05-20 09:30:00,17.69,17.74,17.55,17.61,58800.0,17.69,17.74,17.55,17.61,58800.0
2014-05-20 09:40:00,17.64,17.7,17.64,17.65,11200.0,17.64,17.7,17.64,17.65,11200.0
2014-05-20 09:50:00,17.66,17.74,17.59,17.61,52800.0,17.66,17.74,17.59,17.61,52800.0
2014-05-20 10:00:00,17.63,17.66,17.6,17.64,29200.0,17.63,17.66,17.6,17.64,29200.0
2014-05-20 10:10:00,17.65,17.7,17.65,17.66,11600.0,17.65,17.7,17.65,17.66,11600.0
2014-05-20 10:20:00,17.66,17.68,17.57,17.63,53200.0,17.66,17.68,17.57,17.63,53200.0
2014-05-20 10:30:00,17.64,17.67,17.63,17.67,14800.0,17.64,17.67,17.63,17.67,14800.0
2014-05-20 10:40:00,17.65,17.68,17.62,17.68,41200.0,17.65,17.68,17.62,17.68,41200.0
2014-05-20 10:50:00,17.65,17.74,17.62,17.71,30800.0,17.65,17.74,17.62,17.71,30800.0
2014-05-20 11:00:00,17.67,17.73,17.67,17.73,16400.0,17.67,17.73,17.67,17.73,16400.0
2014-05-20 11:10:00,17.72,17.76,17.72,17.73,65200.0,17.72,17.76,17.72,17.73,65200.0
2014-05-20 11:20:00,17.73,17.76,17.73,17.73,44000.0,17.73,17.76,17.73,17.73,44000.0
2014-05-20 11:30:00,17.74,17.79,17.74,17.79,28400.0,17.74,17.79,17.74,17.79,28400.0
2014-05-20 11:40:00,17.78,17.89,17.77,17.8,76400.0,17.78,17.89,17.77,17.8,76400.0
2014-05-20 11:50:00,17.79,17.8,17.68,17.68,46400.0,17.79,17.8,17.68,17.68,46400.0
2014-05-20 12:00:00,17.67,17.7,17.64,17.66,69600.0,17.67,17.7,17.64,17.66,69600.0
2014-05-20 12:10:00,17.67,17.67,17.58,17.64,94000.0,17.67,17.67,17.58,17.64,94000.0
2014-05-20 12:20:00,17.64,17.64,17.56,17.59,45200.0,17.64,17.64,17.56,17.59,45200.0
2014-05-20 12:30:00,17.59,17.61,17.56,17.57,26400.0,17.59,17.61,17.56,17.57,26400.0
2014-05-20 12:40:00,17.59,17.59,17.54,17.55,19600.0,17.59,17.59,17.54,17.55,19600.0
2014-05-20 12:50:00,17.55,17.59,17.55,17.55,15200.0,17.55,17.59,17.55,17.55,15200.0
2014-05-20 13:00:00,17.55,17.58,17.54,17.55,18400.0,17.55,17.58,17.54,17.55,18400.0
2014-05-20 13:10:00,17.55,17.63,17.5,17.58,74000.0,17.55,17.63,17.5,17.58,74000.0
2014-05-20 13:20:00,17.58,17.61,17.54,17.58,26000.0,17.58,17.61,17.54,17.58,26000.0
2014-05-20 13:30:00,17.57,17.63,17.55,17.6,41200.0,17.57,17.63,17.55,17.6,41200.0
2014-05-20 13:40:00,17.59,17.64,17.55,17.59,64000.0,17.59,17.64,17.55,17.59,64000.0
2014-05-20 13:50:00,17.58,17.63,17.58,17.61,30400.0,17.58,17.63,17.58,17.61,30400.0
2014-05-20 14:00:00,17.63,17.7,17.61,17.67,54000.0,17.63,17.7,17.61,17.67,54000.0
2014-05-20 14:10:00,17.68,17.73,17.65,17.68,59200.0,17.68,17.73,17.65,17.68,59200.0
2014-05-20 14:20:00,17.7,17.7,17.63,17.64,26400.0,17.7,17.7,17.63,17.64,26400.0
2014-05-20 14:30:00,17.62,17.64,17.6,17.6,37200.0,17.62,17.64,17.6,17.6,37200.0
2014-05-20 14:40:00,17.6,17.68,17.58,17.68,36800.0,17.6,17.68,17.58,17.68,36800.0
2014-05-20 14:50:00,17.69,17.73,17.65,17.72,63600.0,17.69,17.73,17.65,17.72,63600.0
2014-05-20 15:00:00,17.72,17.72,17.69,17.72,56800.0,17.72,17.72,17.69,17.72,56800.0
2014-05-20 15:10:00,17.71,17.73,17.68,17.69,49200.0,17.71,17.73,17.68,17.69,49200.0
2014-05-20 15:20:00,17.7,17.73,17.68,17.69,54400.0,17.7,17.73,17.68,17.69,54400.0
2014-05-20 15:30:00,17.7,17.75,17.7,17.73,54800.0,17.7,17.75,17.7,17.73,54800.0
2014-05-20 15:40:00,17.72,17.74,17.69,17.71,76400.0,17.72,17.74,17.69,17.71,76400.0
2014-05-20 15:50:00,17.71,17.73,17.66,17.7,272400.0,17.71,17.73,17.66,17.7,272400.0
2014-05-21 09:30:00,17.71,17.85,17.68,17.83,29200.0,17.71,17.85,17.68,17.83,29200.0
2014-05-21 09:40:00,17.81,17.88,17.72,17.88,30800.0,17.81,17.88,17.72,17.88,30800.0
2014-05-21 09:50:00,17.84,17.93,17.84,17.86,38400.0,17.84,17.93,17.84,17.86,38400.0
2014-05-21 10:00:00,17.86,17.91,17.8,17.8,23600.0,17.86,17.91,17.8,17.8,23600.0
2014-05-21 10:10:00,17.8,17.86,17.8,17.83,41600.0,17.8,17.86,17.8,17.83,41600.0
2014-05-21 10:20:00,17.84,17.89,17.83,17.89,30000.0,17.84,17.89,17.83,17.89,30000.0
2014-05-21 10:30:00,17.89,17.9,17.84,17.85,38800.0,17.89,17.9,17.84,17.85,38800.0
2014-05-21 10:40:00,17.85,17.87,17.83,17.86,22400.0,17.85,17.87,17.83,17.86,22400.0
2014-05-21 10:50:00,17.87,17.87,17.81,17.81,49600.0,17.87,17.87,17.81,17.81,49600.0
2014-05-21 11:00:00,17.82,17.87,17.81,17.85,42800.0,17.82,17.87,17.81,17.85,42800.0
2014-05-21 11:10:00,17.85,17.87,17.82,17.82,27200.0,17.85,17.87,17.82,17.82,27200.0
2014-05-21 11:20:00,17.82,17.84,17.77,17.78,20800.0,17.82,17.84,17.77,17.78,20800.0
2014-05-21 11:30:00,17.78,17.82,17.78,17.82,18400.0,17.78,17.82,17.78,17.82,18400.0
2014-05-21 11:40:00,17.83,17.84,17.72,17.72,31200.0,17.83,17.84,17.72,17.72,31200.0
2014-05-21 11:50:00,17.71,17.79,17.71,17.78,59600.0,17.71,17.79,17.71,17.78,59600.0
2014-05-21 12:00:00,17.78,17.81,17.78,17.79,26400.0,17.78,17.81,17.78,17.79,26400.0
2014-05-21 12:10:00,17.78,17.85,17.78,17.85,16400.0,17.78,17.85,17.78,17.85,16400.0
2014-05-21 12:20:00,17.85,17.89,17.85,17.88,29600.0,17.85,17.89,17.85,17.88,29600.0
2014-05-21 12:30:00,17.89,17.9,17.87,17.89,45200.0,17.89,17.9,17.87,17.89,45200.0
2014-05-21 12:40:00,17.88,17.89,17.85,17.85,36000.0,17.88,17.89,17.85,17.85,36000.0
2014-05-21 12:50:00,17.85,17.9,17.85,17.9,19200.0,17.85,17.9,17.85,17.9,19200.0
2014-05-21 13:00:00,17.91,17.93,17.9,17.9,30400.0,17.91,17.93,17.9,17.9,30400.0
2014-05-21 13:10:00,17.9,17.9,17.86,17.88,40800.0,17.9,17.9,17.86,17.88,40800.0
2014-05-21 13:20:00,17.88,17.88,17.85,17.85,20000.0,17.88,17.88,17.85,17.85,20000.0
2014-05-21 13:30:00,17.86,17.86,17.82,17.82,10400.0,17.86,17.86,17.82,17.82,10400.0
2014-05-21 13:40:00,17.82,17.83,17.81,17.81,18000.0,17.82,17.83,17.81,17.81,18000.0
2014-05-21 13:50:00,17.81,17.82,17.8,17.8,22000.0,17.81,17.82,17.8,17.8,22000.0
2014-05-21 14:00:00,17.8,17.87,17.78,17.81,62800.0,17.8,17.87,17.78,17.81,62800.0
2014-05-21 14:10:00,17.81,17.81,17.74,17.8,60400.0,17.81,17.81,17.74,17.8,60400.0
2014-05-21 14:20:00,17.8,17.82,17.77,17.81,59600.0,17.8,17.82,17.77,17.81,59600.0
2014-05-21 14:30:00,17.81,17.81,17.77,17.78,28400.0,17.81,17.81,17.77,17.78,28400.0
2014-05-21 14:40:00,17.77,17.79,17.76,17.77,36400.0,17.77,17.79,17.76,17.77,36400.0
2014-05-21 14:50:00,17.77,17.77,17.72,17.75,38400.0,17.77,17.77,17.72,17.75,38400.0
2014-05-21 15:00:00,17.75,17.76,17.75,17.76,44400.0,17.75,17.76,17.75,17.76,44400.0
2014-05-21 15:10:00,17.76,17.79,17.75,17.77,98800.0,17.76,17.79,17.75,17.77,98800.0
2014-05-21 15:20:00,17.77,17.8,17.77,17.78,62400.0,17.77,17.8,17.77,17.78,62400.0
2014-05-21 15:30:00,17.79,17.81,17.78,17.8,40800.0,17.79,17.81,17.78,17.8,40800.0
2014-05-21 15:40:00,17.79,17.79,17.74,17.75,98400.0,17.79,17.79,17.74,17.75,98400.0
2014-05-21 15:50:00,17.76,17.78,17.75,17.76,146400.0,17.76,17.78,17.75,17.76,146400.0
2014-05-22 09:30:00,17.75,17.78,17.65,17.65,21600.0,17.75,17.78,17.65,17.65,21600.0
2014-05-22 09:40:00,17.65,17.71,17.55,17.71,27600.0,17.65,17.71,17.55,17.71,27600.0
2014-05-22 09:50:00,17.72,17.72,17.65,17.66,22800.0,17.72,17.72,17.65,17.66,22800.0
2014-05-22 10:00:00,17.65,17.69,17.52,17.56,29200.0,17.65,17.69,17.52,17.56,29200.0
2014-05-22 10:10:00,17.54,17.6,17.54,17.57,65200.0,17.54,17.6,17.54,17.57,65200.0
2014-05-22 10:20:00,17.57,17.59,17.5,17.52,80400.0,17.57,17.59,17.5,17.52,80400.0
2014-05-22 10:30:00,17.52,17.67,17.52,17.66,19600.0,17.52,17.67,17.52,17.66,19600.0
2014-05-22 10:40:00,17.66,17.69,17.66,17.67,20000.0,17.66,17.69,17.66,17.67,20000.0
2014-05-22 10:50:00,17.68,17.7,17.65,17.65,55200.0,17.68,17.7,17.65,17.65,55200.0
2014-05-22 11:00:00,17.67,17.7,17.63,17.64,26400.0,17.67,17.7,17.63,17.64,26400.0
2014-05-22 11:10:00,17.63,17.64,17.58,17.61,68400.0,17.63,17.64,17.58,17.61,68400.0
2014-05-22 11:20:00,17.6,17.72,17.6,17.71,45600.0,17.6,17.72,17.6,17.71,45600.0
2014-05-22 11:30:00,17.71,17.77,17.7,17.76,96000.0,17.71,17.77,17.7,17.76,96000.0
2014-05-22 11:40:00,17.76,17.77,17.73,17.75,28000.0,17.76,17.77,17.73,17.75,28000.0
2014-05-22 11:50:00,17.76,17.78,17.75,17.78,20000.0,17.76,17.78,17.75,17.78,20000.0
2014-05-22 12:00:00,17.78,17.8,17.75,17.8,12400.0,17.78,17.8,17.75,17.8,12400.0
2014-05-22 12:10:00,17.81,17.81,17.77,17.77,7200.0,17.81,17.81,17.77,17.77,7200.0
2014-05-22 12:20:00,17.77,17.77,17.74,17.76,26400.0,17.77,17.77,17.74,17.76,26400.0
2014-05-22 12:30:00,17.77,17.78,17.75,17.75,68800.0,17.77,17.78,17.75,17.75,68800.0
2014-05-22 12:40:00,17.76,17.76,17.73,17.75,22000.0,17.76,17.76,17.73,17.75,22000.0
2014-05-22 12:50:00,17.74,17.75,17.73,17.75,14000.0,17.74,17.75,17.73,17.75,14000.0
2014-05-22 13:00:00,17.75,17.77,17.75,17.76,19600.0,17.75,17.77,17.75,17.76,19600.0
2014-05-22 13:10:00,17.76,17.8,17.76,17.79,17200.0,17.76,17.8,17.76,17.79,17200.0
2014-05-22 13:20:00,17.79,17.83,17.78,17.82,35600.0,17.79,17.83,17.78,17.82,35600.0
2014-05-22 13:30:00,17.83,17.84,17.81,17.82,24800.0,17.83,17.84,17.81,17.82,24800.0
2014-05-22 13:40:00,17.82,17.87,17.82,17.83,27600.0,17.82,17.87,17.82,17.83,27600.0
2014-05-22 13:50:00,17.83,17.85,17.8,17.8,46000.0,17.83,17.85,17.8,17.8,46000.0
2014-05-22 14:00:00,17.8,17.8,17.75,17.75,38400.0,17.8,17.8,17.75,17.75,38400.0
2014-05-22 14:10:00,17.76,17.79,17.74,17.78,60800.0,17.76,17.79,17.74,17.78,60800.0
2014-05-22 14:20:00,17.78,17.79,17.77,17.78,48800.0,17.78,17.79,17.77,17.78,48800.0
2014-05-22 14:30:00,17.79,17.8,17.77,17.79,42400.0,17.79,17.8,17.77,17.79,42400.0
2014-05-22 14:40:00,17.79,17.8,17.75,17.75,54400.0,17.79,17.8,17.75,17.75,54400.0
2014-05-22 14:50:00,17.75,17.79,17.75,17.79,42000.0,17.75,17.79,17.75,17.79,42000.0
2014-05-22 15:00:00,17.78,17.8,17.77,17.8,48400.0,17.78,17.8,17.77,17.8,48400.0
2014-05-22 15:10:00,17.8,17.84,17.8,17.82,58000.0,17.8,17.84,17.8,17.82,58000.0
2014-05-22 15:20:00,17.82,17.83,17.79,17.8,56800.0,17.82,17.83,17.79,17.8,56800.0
2014-05-22 15:30:00,17.8,17.84,17.8,17.84,49200.0,17.8,17.84,17.8,17.84,49200.0
2014-05-22 15:40:00,17.84,17.85,17.8,17.81,68400.0,17.84,17.85,17.8,17.81,68400.0
2014-05-22 15:50:00,17.81,17.82,17.78,17.8,170800.0,17.81,17.82,17.78,17.8,170800.0
2014-05-23 09:30:00,17.85,17.85,17.81,17.82,54000.0,17.85,17.85,17.81,17.82,54000.0
2014-05-23 09:40:00,17.83,17.85,17.77,17.77,17600.0,17.83,17.85,17.77,17.77,17600.0
2014-05-23 09:50:00,17.75,17.79,17.72,17.78,18800.0,17.75,17.79,17.72,17.78,18800.0
2014-05-23 10:00:00,17.79,17.83,17.78,17.82,10400.0,17.79,17.83,17.78,17.82,10400.0
2014-05-23 10:10:00,17.84,17.86,17.84,17.86,14000.0,17.84,17.86,17.84,17.86,14000.0
2014-05-23 10:20:00,17.85,17.87,17.83,17.85,17200.0,17.85,17.87,17.83,17.85,17200.0
2014-05-23 10:30:00,17.86,17.9,17.86,17.89,13200.0,17.86,17.9,17.86,17.89,13200.0
2014-05-23 10:40:00,17.9,17.91,17.88,17.9,28800.0,17.9,17.91,17.88,17.9,28800.0
2014-05-23 10:50:00,17.92,17.92,17.88,17.91,18000.0,17.92,17.92,17.88,17.91,18000.0
2014-05-23 11:00:00,17.93,17.93,17.9,17.92,45200.0,17.93,17.93,17.9,17.92,45200.0
2014-05-23 11:10:00,17.92,17.92,17.9,17.91,20400.0,17.92,17.92,17.9,17.91,20400.0
2014-05-23 11:20:00,17.92,17.92,17.9,17.91,10000.0,17.92,17.92,17.9,17.91,10000.0
2014-05-23 11:30:00,17.92,17.96,17.92,17.96,10400.0,17.92,17.96,17.92,17.96,10400.0
2014-05-23 11:40:00,17.97,17.97,17.96,17.97,8800.0,17.97,17.97,17.96,17.97,8800.0
2014-05-23 11:50:00,17.97,17.97,17.95,17.96,15200.0,17.97,17.97,17.95,17.96,15200.0
2014-05-23 12:00:00,17.96,17.99,17.95,17.98,28000.0,17.96,17.99,17.95,17.98,28000.0
2014-05-23 12:10:00,17.98,18.0,17.98,17.98,19600.0,17.98,18.0,17.98,17.98,19600.0
2014-05-23 12:20:00,17.98,17.98,17.96,17.97,25600.0,17.98,17.98,17.96,17.97,25600.0
2014-05-23 12:30:00,17.97,17.97,17.94,17.96,50400.0,17.97,17.97,17.94,17.96,50400.0
2014-05-23 12:40:00,17.95,17.97,17.94,17.95,8800.0,17.95,17.97,17.94,17.95,8800.0
2014-05-23 12:50:00,17.95,17.95,17.93,17.93,19600.0,17.95,17.95,17.93,17.93,19600.0
2014-05-23 13:00:00,17.93,17.93,17.91,17.91,15600.0,17.93,17.93,17.91,17.91,15600.0
2014-05-23 13:10:00,17.9,17.9,17.88,17.88,22000.0,17.9,17.9,17.88,17.88,22000.0
2014-05-23 13:20:00,17.88,17.91,17.88,17.9,16000.0,17.88,17.91,17.88,17.9,16000.0
2014-05-23 13:30:00,17.9,17.91,17.89,17.91,23200.0,17.9,17.91,17.89,17.91,23200.0
2014-05-23 13:40:00,17.91,17.91,17.88,17.89,21600.0,17.91,17.91,17.88,17.89,21600.0
2014-05-23 13:50:00,17.89,17.89,17.87,17.87,21600.0,17.89,17.89,17.87,17.87,21600.0
2014-05-23 14:00:00,17.87,17.88,17.87,17.88,15600.0,17.87,17.88,17.87,17.88,15600.0
2014-05-23 14:10:00,17.88,17.89,17.86,17.87,41200.0,17.88,17.89,17.86,17.87,41200.0
2014-05-23 14:20:00,17.87,17.89,17.87,17.88,11200.0,17.87,17.89,17.87,17.88,11200.0
2014-05-23 14:30:00,17.87,17.89,17.87,17.89,56400.0,17.87,17.89,17.87,17.89,56400.0
2014-05-23 14:40:00,17.89,17.9,17.88,17.88,45600.0,17.89,17.9,17.88,17.88,45600.0
2014-05-23 14:50:00,17.88,17.9,17.88,17.88,24000.0,17.88,17.9,17.88,17.88,24000.0
2014-05-23 15:00:00,17.89,17.89,17.88,17.88,24000.0,17.89,17.89,17.88,17.88,24000.0
2014-05-23 15:10:00,17.88,17.88,17.83,17.83,97600.0,17.88,17.88,17.83,17.83,97600.0
2014-05-23 15:20:00,17.84,17.84,17.8,17.81,56400.0,17.84,17.84,17.8,17.81,56400.0
2014-05-23 15:30:00,17.81,17.81,17.79,17.79,90400.0,17.81,17.81,17.79,17.79,90400.0
2014-05-23 15:40:00,17.79,17.79,17.74,17.74,177600.0,17.79,17.79,17.74,17.74,177600.0
2014-05-23 15:50:00,17.74,17.75,17.74,17.75,172400.0,17.74,17.75,17.74,17.75,172400.0
2014-05-27 09:30:00,17.89,17.92,17.8,17.82,551200.0,17.89,17.92,17.8,17.82,551200.0
2014-05-27 09:40:00,17.81,18.02,17.81,18.01,289200.0,17.81,18.02,17.81,18.01,289200.0
2014-05-27 09:50:00,18.01,18.04,17.96,18.02,127600.0,18.01,18.04,17.96,18.02,127600.0
2014-05-27 10:00:00,18.01,18.05,17.99,18.04,153600.0,18.01,18.05,17.99,18.04,153600.0
2014-05-27 10:10:00,18.04,18.1,18.04,18.06,127200.0,18.04,18.1,18.04,18.06,127200.0
2014-05-27 10:20:00,18.06,18.17,18.05,18.17,322800.0,18.06,18.17,18.05,18.17,322800.0
2014-05-27 10:30:00,18.17,18.21,18.12,18.21,657600.0,18.17,18.21,18.12,18.21,657600.0
2014-05-27 10:40:00,18.21,18.53,18.21,18.49,235600.0,18.21,18.53,18.21,18.49,235600.0
2014-05-27 10:50:00,18.49,18.49,18.35,18.35,97200.0,18.49,18.49,18.35,18.35,97200.0
2014-05-27 11:00:00,18.35,18.36,18.32,18.35,76400.0,18.35,18.36,18.32,18.35,76400.0
2014-05-27 11:10:00,18.35,18.36,18.24,18.25,72800.0,18.35,18.36,18.24,18.25,72800.0
2014-05-27 11:20:00,18.25,18.3,18.25,18.29,126000.0,18.25,18.3,18.25,18.29,126000.0
2014-05-27 11:30:00,18.3,18.41,18.3,18.4,208400.0,18.3,18.41,18.3,18.4,208400.0
2014-05-27 11:40:00,18.41,18.48,18.4,18.46,63600.0,18.41,18.48,18.4,18.46,63600.0
2014-05-27 11:50:00,18.46,18.52,18.45,18.5,71600.0,18.46,18.52,18.45,18.5,71600.0
2014-05-27 12:00:00,18.49,18.49,18.38,18.39,176400.0,18.49,18.49,18.38,18.39,176400.0
2014-05-27 12:10:00,18.39,18.42,18.35,18.36,70000.0,18.39,18.42,18.35,18.36,70000.0
2014-05-27 12:20:00,18.36,18.37,18.35,18.36,21600.0,18.36,18.37,18.35,18.36,21600.0
2014-05-27 12:30:00,18.37,18.39,18.35,18.38,130800.0,18.37,18.39,18.35,18.38,130800.0
2014-05-27 12:40:00,18.38,18.44,18.38,18.43,142800.0,18.38,18.44,18.38,18.43,142800.0
2014-05-27 12:50:00,18.44,18.46,18.41,18.43,58800.0,18.44,18.46,18.41,18.43,58800.0
2014-05-27 13:00:00,18.42,18.42,18.35,18.36,83200.0,18.42,18.42,18.35,18.36,83200.0
2014-05-27 13:10:00,18.36,18.41,18.36,18.41,26400.0,18.36,18.41,18.36,18.41,26400.0
2014-05-27 13:20:00,18.42,18.47,18.41,18.47,69200.0,18.42,18.47,18.41,18.47,69200.0
2014-05-27 13:30:00,18.46,18.46,18.43,18.44,27200.0,18.46,18.46,18.43,18.44,27200.0
2014-05-27 13:40:00,18.44,18.44,18.43,18.43,26000.0,18.44,18.44,18.43,18.43,26000.0
2014-05-27 13:50:00,18.43,18.43,18.4,18.4,61600.0,18.43,18.43,18.4,18.4,61600.0
2014-05-27 14:00:00,18.4,18.4,18.38,18.4,46400.0,18.4,18.4,18.38,18.4,46400.0
2014-05-27 14:10:00,18.4,18.4,18.35,18.38,54400.0,18.4,18.4,18.35,18.38,54400.0
2014-05-27 14:20:00,18.38,18.39,18.36,18.39,74800.0,18.38,18.39,18.36,18.39,74800.0
2014-05-27 14:30:00,18.36,18.41,18.36,18.41,35200.0,18.36,18.41,18.36,18.41,35200.0
2014-05-27 14:40:00,18.4,18.47,18.4,18.47,126400.0,18.4,18.47,18.4,18.47,126400.0
2014-05-27 14:50:00,18.46,18.52,18.45,18.49,111600.0,18.46,18.52,18.45,18.49,111600.0
2014-05-27 15:00:00,18.49,18.49,18.46,18.46,59200.0,18.49,18.49,18.46,18.46,59200.0
2014-05-27 15:10:00,18.47,18.47,18.43,18.43,59200.0,18.47,18.47,18.43,18.43,59200.0
2014-05-27 15:20:00,18.44,18.45,18.39,18.4,164800.0,18.44,18.45,18.39,18.4,164800.0
2014-05-27 15:30:00,18.4,18.47,18.4,18.47,256400.0,18.4,18.47,18.4,18.47,256400.0
2014-05-27 15:40:00,18.46,18.49,18.46,18.49,94800.0,18.46,18.49,18.46,18.49,94800.0
2014-05-27 15:50:00,18.49,18.52,18.49,18.51,247600.0,18.49,18.52,18.49,18.51,247600.0
2014-05-28 09:30:00,18.52,18.65,18.42,18.42,105600.0,18.52,18.65,18.42,18.42,105600.0
2014-05-28 09:40:00,18.4,18.43,18.3,18.3,67600.0,18.4,18.43,18.3,18.3,67600.0
2014-05-28 09:50:00,18.31,18.35,18.2,18.2,121600.0,18.31,18.35,18.2,18.2,121600.0
2014-05-28 10:00:00,18.21,18.23,18.18,18.21,76400.0,18.21,18.23,18.18,18.21,76400.0
2014-05-28 10:10:00,18.21,18.21,18.16,18.18,52400.0,18.21,18.21,18.16,18.18,52400.0
2014-05-28 10:20:00,18.18,18.24,18.17,18.21,54000.0,18.18,18.24,18.17,18.21,54000.0
2014-05-28 10:30:00,18.21,18.21,18.14,18.14,33200.0,18.21,18.21,18.14,18.14,33200.0
2014-05-28 10:40:00,18.15,18.16,18.1,18.12,56400.0,18.15,18.16,18.1,18.12,56400.0
2014-05-28 10:50:00,18.11,18.13,18.05,18.06,43200.0,18.11,18.13,18.05,18.06,43200.0
2014-05-28 11:00:00,18.07,18.14,18.07,18.14,36800.0,18.07,18.14,18.07,18.14,36800.0
2014-05-28 11:10:00,18.15,18.18,18.15,18.18,46400.0,18.15,18.18,18.15,18.18,46400.0
2014-05-28 11:20:00,18.18,18.2,18.15,18.2,54400.0,18.18,18.2,18.15,18.2,54400.0
2014-05-28 11:30:00,18.19,18.23,18.19,18.21,25200.0,18.19,18.23,18.19,18.21,25200.0
2014-05-28 11:40:00,18.22,18.23,18.19,18.2,25200.0,18.22,18.23,18.19,18.2,25200.0
2014-05-28 11:50:00,18.2,18.22,18.17,18.22,44400.0,18.2,18.22,18.17,18.22,44400.0
2014-05-28 12:00:00,18.21,18.27,18.21,18.27,29600.0,18.21,18.27,18.21,18.27,29600.0
2014-05-28 12:10:00,18.27,18.29,18.25,18.27,19600.0,18.27,18.29,18.25,18.27,19600.0
2014-05-28 12:20:00,18.26,18.31,18.25,18.31,18000.0,18.26,18.31,18.25,18.31,18000.0
2014-05-28 12:30:00,18.31,18.33,18.3,18.31,21600.0,18.31,18.33,18.3,18.31,21600.0
2014-05-28 12:40:00,18.33,18.33,18.29,18.31,16400.0,18.33,18.33,18.29,18.31,16400.0
2014-05-28 12:50:00,18.29,18.31,18.28,18.31,14000.0,18.29,18.31,18.28,18.31,14000.0
2014-05-28 13:00:00,18.32,18.32,18.29,18.31,12800.0,18.32,18.32,18.29,18.31,12800.0
2014-05-28 13:10:00,18.31,18.33,18.3,18.33,22000.0,18.31,18.33,18.3,18.33,22000.0
2014-05-28 13:20:00,18.31,18.35,18.3,18.31,51200.0,18.31,18.35,18.3,18.31,51200.0
2014-05-28 13:30:00,18.31,18.35,18.31,18.32,208000.0,18.31,18.35,18.31,18.32,208000.0
2014-05-28 13:40:00,18.33,18.35,18.32,18.34,16000.0,18.33,18.35,18.32,18.34,16000.0
2014-05-28 13:50:00,18.33,18.36,18.33,18.35,16800.0,18.33,18.36,18.33,18.35,16800.0
2014-05-28 14:00:00,18.34,18.35,18.29,18.3,28800.0,18.34,18.35,18.29,18.3,28800.0
2014-05-28 14:10:00,18.3,18.32,18.29,18.32,27200.0,18.3,18.32,18.29,18.32,27200.0
2014-05-28 14:20:00,18.32,18.34,18.31,18.33,44800.0,18.32,18.34,18.31,18.33,44800.0
2014-05-28 14:30:00,18.32,18.33,18.29,18.29,67200.0,18.32,18.33,18.29,18.29,67200.0
2014-05-28 14:40:00,18.29,18.29,18.27,18.29,35600.0,18.29,18.29,18.27,18.29,35600.0
2014-05-28 14:50:00,18.29,18.32,18.28,18.3,24000.0,18.29,18.32,18.28,18.3,24000.0
2014-05-28 15:00:00,18.28,18.34,18.28,18.31,22400.0,18.28,18.34,18.28,18.31,22400.0
2014-05-28 15:10:00,18.31,18.34,18.31,18.34,22000.0,18.31,18.34,18.31,18.34,22000.0
2014-05-28 15:20:00,18.35,18.35,18.31,18.34,32400.0,18.35,18.35,18.31,18.34,32400.0
2014-05-28 15:30:00,18.35,18.36,18.34,18.34,46400.0,18.35,18.36,18.34,18.34,46400.0
2014-05-28 15:40:00,18.34,18.37,18.32,18.33,48800.0,18.34,18.37,18.32,18.33,48800.0
2014-05-28 15:50:00,18.33,18.34,18.3,18.31,112800.0,18.33,18.34,18.3,18.31,112800.0
2014-05-29 09:30:00,18.31,18.37,18.31,18.33,18000.0,18.31,18.37,18.31,18.33,18000.0
2014-05-29 09:40:00,18.34,18.38,18.31,18.31,14800.0,18.34,18.38,18.31,18.31,14800.0
2014-05-29 09:50:00,18.31,18.31,18.25,18.26,10400.0,18.31,18.31,18.25,18.26,10400.0
2014-05-29 10:00:00,18.26,18.26,18.16,18.17,16400.0,18.26,18.26,18.16,18.17,16400.0
2014-05-29 10:10:00,18.16,18.16,18.1,18.15,28800.0,18.16,18.16,18.1,18.15,28800.0
2014-05-29 10:20:00,18.14,18.25,18.14,18.24,16800.0,18.14,18.25,18.14,18.24,16800.0
2014-05-29 10:30:00,18.25,18.25,18.21,18.23,18000.0,18.25,18.25,18.21,18.23,18000.0
2014-05-29 10:40:00,18.23,18.29,18.23,18.29,6800.0,18.23,18.29,18.23,18.29,6800.0
2014-05-29 10:50:00,18.31,18.32,18.24,18.24,22800.0,18.31,18.32,18.24,18.24,22800.0
2014-05-29 11:00:00,18.25,18.26,18.25,18.25,3600.0,18.25,18.26,18.25,18.25,3600.0
2014-05-29 11:10:00,18.27,18.3,18.27,18.29,4400.0,18.27,18.3,18.27,18.29,4400.0
2014-05-29 11:20:00,18.29,18.34,18.29,18.32,228400.0,18.29,18.34,18.29,18.32,228400.0
2014-05-29 11:30:00,18.33,18.34,18.31,18.31,24000.0,18.33,18.34,18.31,18.31,24000.0
2014-05-29 11:40:00,18.31,18.31,18.28,18.28,5600.0,18.31,18.31,18.28,18.28,5600.0
2014-05-29 11:50:00,18.28,18.33,18.27,18.27,69600.0,18.28,18.33,18.27,18.27,69600.0
2014-05-29 12:00:00,18.27,18.31,18.25,18.3,124400.0,18.27,18.31,18.25,18.3,124400.0
2014-05-29 12:10:00,18.29,18.33,18.29,18.31,220800.0,18.29,18.33,18.29,18.31,220800.0
2014-05-29 12:20:00,18.32,18.33,18.31,18.32,226400.0,18.32,18.33,18.31,18.32,226400.0
2014-05-29 12:30:00,18.32,18.32,18.29,18.3,119600.0,18.32,18.32,18.29,18.3,119600.0
2014-05-29 12:40:00,18.3,18.3,18.28,18.29,146800.0,18.3,18.3,18.28,18.29,146800.0
2014-05-29 12:50:00,18.29,18.3,18.24,18.24,82400.0,18.29,18.3,18.24,18.24,82400.0
2014-05-29 13:00:00,18.25,18.35,18.24,18.34,161600.0,18.25,18.35,18.24,18.34,161600.0
2014-05-29 13:10:00,18.34,18.34,18.29,18.32,110400.0,18.34,18.34,18.29,18.32,110400.0
2014-05-29 13:20:00,18.32,18.33,18.3,18.31,80800.0,18.32,18.33,18.3,18.31,80800.0
2014-05-29 13:30:00,18.3,18.33,18.3,18.33,84400.0,18.3,18.33,18.3,18.33,84400.0
2014-05-29 13:40:00,18.33,18.34,18.32,18.32,54800.0,18.33,18.34,18.32,18.32,54800.0
2014-05-29 13:50:00,18.32,18.33,18.29,18.3,24400.0,18.32,18.33,18.29,18.3,24400.0
2014-05-29 14:00:00,18.3,18.3,18.25,18.25,14000.0,18.3,18.3,18.25,18.25,14000.0
2014-05-29 14:10:00,18.26,18.27,18.26,18.27,13200.0,18.26,18.27,18.26,18.27,13200.0
2014-05-29 14:20:00,18.29,18.32,18.28,18.31,16800.0,18.29,18.32,18.28,18.31,16800.0
2014-05-29 14:30:00,18.31,18.34,18.3,18.31,16400.0,18.31,18.34,18.3,18.31,16400.0
2014-05-29 14:40:00,18.32,18.32,18.3,18.31,12400.0,18.32,18.32,18.3,18.31,12400.0
2014-05-29 14:50:00,18.32,18.33,18.31,18.32,24800.0,18.32,18.33,18.31,18.32,24800.0
2014-05-29 15:00:00,18.33,18.35,18.32,18.35,19600.0,18.33,18.35,18.32,18.35,19600.0
2014-05-29 15:10:00,18.35,18.39,18.35,18.39,32400.0,18.35,18.39,18.35,18.39,32400.0
2014-05-29 15:20:00,18.39,18.41,18.38,18.4,32000.0,18.39,18.41,18.38,18.4,32000.0
2014-05-29 15:30:00,18.39,18.39,18.35,18.38,106800.0,18.39,18.39,18.35,18.38,106800.0
2014-05-29 15:40:00,18.37,18.4,18.37,18.4,27200.0,18.37,18.4,18.37,18.4,27200.0
2014-05-29 15:50:00,18.41,18.44,18.41,18.44,182400.0,18.41,18.44,18.41,18.44,182400.0
2014-05-30 09:30:00,18.51,18.65,18.51,18.62,62400.0,18.51,18.65,18.51,18.62,62400.0
2014-05-30 09:40:00,18.57,18.62,18.56,18.6,36000.0,18.57,18.62,18.56,18.6,36000.0
2014-05-30 09:50:00,18.6,18.61,18.57,18.59,60800.0,18.6,18.61,18.57,18.59,60800.0
2014-05-30 10:00:00,18.58,18.59,18.48,18.5,64400.0,18.58,18.59,18.48,18.5,64400.0
2014-05-30 10:10:00,18.49,18.49,18.47,18.49,16000.0,18.49,18.49,18.47,18.49,16000.0
2014-05-30 10:20:00,18.48,18.52,18.48,18.51,38000.0,18.48,18.52,18.48,18.51,38000.0
2014-05-30 10:30:00,18.5,18.51,18.48,18.51,21600.0,18.5,18.51,18.48,18.51,21600.0
2014-05-30 10:40:00,18.51,18.56,18.45,18.5,284000.0,18.51,18.56,18.45,18.5,284000.0
2014-05-30 10:50:00,18.49,18.53,18.49,18.52,33200.0,18.49,18.53,18.49,18.52,33200.0
2014-05-30 11:00:00,18.52,18.53,18.51,18.51,18400.0,18.52,18.53,18.51,18.51,18400.0
2014-05-30 11:10:00,18.5,18.53,18.5,18.52,13600.0,18.5,18.53,18.5,18.52,13600.0
2014-05-30 11:20:00,18.53,18.54,18.52,18.52,7600.0,18.53,18.54,18.52,18.52,7600.0
2014-05-30 11:30:00,18.53,18.55,18.52,18.54,22800.0,18.53,18.55,18.52,18.54,22800.0
2014-05-30 11:40:00,18.54,18.54,18.51,18.53,39200.0,18.54,18.54,18.51,18.53,39200.0
2014-05-30 11:50:00,18.53,18.53,18.51,18.53,12800.0,18.53,18.53,18.51,18.53,12800.0
2014-05-30 12:00:00,18.53,18.53,18.51,18.53,36800.0,18.53,18.53,18.51,18.53,36800.0
2014-05-30 12:10:00,18.52,18.55,18.51,18.54,29200.0,18.52,18.55,18.51,18.54,29200.0
2014-05-30 12:20:00,18.55,18.55,18.52,18.55,18800.0,18.55,18.55,18.52,18.55,18800.0
2014-05-30 12:30:00,18.55,18.57,18.53,18.55,52800.0,18.55,18.57,18.53,18.55,52800.0
2014-05-30 12:40:00,18.54,18.57,18.54,18.56,38400.0,18.54,18.57,18.54,18.56,38400.0
2014-05-30 12:50:00,18.56,18.58,18.55,18.58,24400.0,18.56,18.58,18.55,18.58,24400.0
2014-05-30 13:00:00,18.57,18.6,18.56,18.56,35200.0,18.57,18.6,18.56,18.56,35200.0
2014-05-30 13:10:00,18.56,18.58,18.55,18.57,38000.0,18.56,18.58,18.55,18.57,38000.0
2014-05-30 13:20:00,18.56,18.58,18.55,18.56,30000.0,18.56,18.58,18.55,18.56,30000.0
2014-05-30 13:30:00,18.56,18.56,18.52,18.55,28800.0,18.56,18.56,18.52,18.55,28800.0
2014-05-30 13:40:00,18.53,18.56,18.52,18.52,24400.0,18.53,18.56,18.52,18.52,24400.0
2014-05-30 13:50:00,18.53,18.54,18.53,18.54,22400.0,18.53,18.54,18.53,18.54,22400.0
2014-05-30 14:00:00,18.54,18.56,18.53,18.56,28000.0,18.54,18.56,18.53,18.56,28000.0
2014-05-30 14:10:00,18.56,18.56,18.5,18.5,42800.0,18.56,18.56,18.5,18.5,42800.0
2014-05-30 14:20:00,18.51,18.54,18.49,18.54,35200.0,18.51,18.54,18.49,18.54,35200.0
2014-05-30 14:30:00,18.54,18.55,18.52,18.53,24800.0,18.54,18.55,18.52,18.53,24800.0
2014-05-30 14:40:00,18.52,18.56,18.47,18.49,207600.0,18.52,18.56,18.47,18.49,207600.0
2014-05-30 14:50:00,18.48,18.59,18.47,18.55,132400.0,18.48,18.59,18.47,18.55,132400.0
2014-05-30 15:00:00,18.53,18.54,18.51,18.51,19200.0,18.53,18.54,18.51,18.51,19200.0
2014-05-30 15:10:00,18.51,18.55,18.51,18.54,54000.0,18.51,18.55,18.51,18.54,54000.0
2014-05-30 15:20:00,18.54,18.66,18.54,18.63,176800.0,18.54,18.66,18.54,18.63,176800.0
2014-05-30 15:30:00,18.62,18.64,18.61,18.63,70000.0,18.62,18.64,18.61,18.63,70000.0
2014-05-30 15:40:00,18.62,18.62,18.61,18.61,84400.0,18.62,18.62,18.61,18.61,84400.0
2014-05-30 15:50:00,18.61,18.66,18.59,18.63,238000.0,18.61,18.66,18.59,18.63,238000.0
2014-06-02 09:30:00,18.68,18.81,18.68,18.81,185600.0,18.68,18.81,18.68,18.81,185600.0
2014-06-02 09:40:00,18.81,18.86,18.73,18.75,317600.0,18.81,18.86,18.73,18.75,317600.0
2014-06-02 09:50:00,18.75,18.9,18.75,18.81,64400.0,18.75,18.9,18.75,18.81,64400.0
2014-06-02 10:00:00,18.81,18.81,18.66,18.69,103200.0,18.81,18.81,18.66,18.69,103200.0
2014-06-02 10:10:00,18.68,18.79,18.68,18.79,24400.0,18.68,18.79,18.68,18.79,24400.0
2014-06-02 10:20:00,18.77,18.81,18.76,18.8,52800.0,18.77,18.81,18.76,18.8,52800.0
2014-06-02 10:30:00,18.81,18.83,18.79,18.83,35600.0,18.81,18.83,18.79,18.83,35600.0
2014-06-02 10:40:00,18.81,18.82,18.74,18.75,50400.0,18.81,18.82,18.74,18.75,50400.0
2014-06-02 10:50:00,18.75,18.81,18.74,18.81,57200.0,18.75,18.81,18.74,18.81,57200.0
2014-06-02 11:00:00,18.81,18.83,18.79,18.82,48800.0,18.81,18.83,18.79,18.82,48800.0
2014-06-02 11:10:00,18.83,18.83,18.8,18.81,17200.0,18.83,18.83,18.8,18.81,17200.0
2014-06-02 11:20:00,18.81,18.83,18.8,18.81,92000.0,18.81,18.83,18.8,18.81,92000.0
2014-06-02 11:30:00,18.81,18.82,18.8,18.8,73600.0,18.81,18.82,18.8,18.8,73600.0
2014-06-02 11:40:00,18.81,18.84,18.8,18.83,60400.0,18.81,18.84,18.8,18.83,60400.0
2014-06-02 11:50:00,18.82,18.88,18.82,18.88,35600.0,18.82,18.88,18.82,18.88,35600.0
2014-06-02 12:00:00,18.88,18.89,18.86,18.89,40800.0,18.88,18.89,18.86,18.89,40800.0
2014-06-02 12:10:00,18.89,18.92,18.88,18.89,20000.0,18.89,18.92,18.88,18.89,20000.0
2014-06-02 12:20:00,18.89,18.9,18.86,18.89,32000.0,18.89,18.9,18.86,18.89,32000.0
2014-06-02 12:30:00,18.91,18.92,18.9,18.92,53600.0,18.91,18.92,18.9,18.92,53600.0
2014-06-02 12:40:00,18.93,18.94,18.91,18.92,72800.0,18.93,18.94,18.91,18.92,72800.0
2014-06-02 12:50:00,18.93,18.93,18.92,18.93,23600.0,18.93,18.93,18.92,18.93,23600.0
2014-06-02 13:00:00,18.93,18.93,18.91,18.92,42000.0,18.93,18.93,18.91,18.92,42000.0
2014-06-02 13:10:00,18.93,18.94,18.92,18.92,38000.0,18.93,18.94,18.92,18.92,38000.0
2014-06-02 13:20:00,18.92,18.96,18.92,18.95,30400.0,18.92,18.96,18.92,18.95,30400.0
2014-06-02 13:30:00,18.95,18.98,18.95,18.96,37600.0,18.95,18.98,18.95,18.96,37600.0
2014-06-02 13:40:00,18.96,18.97,18.95,18.96,36400.0,18.96,18.97,18.95,18.96,36400.0
2014-06-02 13:50:00,18.96,18.96,18.95,18.95,57600.0,18.96,18.96,18.95,18.95,57600.0
2014-06-02 14:00:00,18.95,18.96,18.93,18.95,86000.0,18.95,18.96,18.93,18.95,86000.0
2014-06-02 14:10:00,18.96,18.96,18.93,18.93,43600.0,18.96,18.96,18.93,18.93,43600.0
2014-06-02 14:20:00,18.94,18.94,18.92,18.93,50000.0,18.94,18.94,18.92,18.93,50000.0
2014-06-02 14:30:00,18.93,18.93,18.92,18.93,79600.0,18.93,18.93,18.92,18.93,79600.0
2014-06-02 14:40:00,18.93,18.93,18.92,18.93,46000.0,18.93,18.93,18.92,18.93,46000.0
2014-06-02 14:50:00,18.93,18.95,18.93,18.93,25600.0,18.93,18.95,18.93,18.93,25600.0
2014-06-02 15:00:00,18.94,18.94,18.92,18.93,50800.0,18.94,18.94,18.92,18.93,50800.0
2014-06-02 15:10:00,18.93,18.93,18.92,18.93,70000.0,18.93,18.93,18.92,18.93,70000.0
2014-06-02 15:20:00,18.93,18.94,18.9,18.9,47200.0,18.93,18.94,18.9,18.9,47200.0
2014-06-02 15:30:00,18.9,18.92,18.9,18.92,62000.0,18.9,18.92,18.9,18.92,62000.0
2014-06-02 15:40:00,18.92,18.94,18.91,18.91,68400.0,18.92,18.94,18.91,18.91,68400.0
2014-06-02 15:50:00,18.91,18.93,18.9,18.92,126800.0,18.91,18.93,18.9,18.92,126800.0
2014-06-03 09:30:00,17.92,18.35,17.92,18.31,408000.0,17.92,18.35,17.92,18.31,408000.0
2014-06-03 09:40:00,18.28,18.32,18.25,18.25,262800.0,18.28,18.32,18.25,18.25,262800.0
2014-06-03 09:50:00,18.25,18.28,18.23,18.28,261200.0,18.25,18.28,18.23,18.28,261200.0
2014-06-03 10:00:00,18.25,18.26,18.19,18.22,195200.0,18.25,18.26,18.19,18.22,195200.0
2014-06-03 10:10:00,18.23,18.23,18.13,18.14,238400.0,18.23,18.23,18.13,18.14,238400.0
2014-06-03 10:20:00,18.13,18.15,18.12,18.14,190800.0,18.13,18.15,18.12,18.14,190800.0
2014-06-03 10:30:00,18.15,18.18,18.0,18.09,411200.0,18.15,18.18,18.0,18.09,411200.0
2014-06-03 10:40:00,18.08,18.09,18.0,18.03,66400.0,18.08,18.09,18.0,18.03,66400.0
2014-06-03 10:50:00,18.03,18.08,18.0,18.07,78800.0,18.03,18.08,18.0,18.07,78800.0
2014-06-03 11:00:00,18.08,18.11,18.07,18.08,68400.0,18.08,18.11,18.07,18.08,68400.0
2014-06-03 11:10:00,18.08,18.13,18.08,18.11,177200.0,18.08,18.13,18.08,18.11,177200.0
2014-06-03 11:20:00,18.11,18.18,18.11,18.18,40800.0,18.11,18.18,18.11,18.18,40800.0
2014-06-03 11:30:00,18.17,18.18,18.1,18.11,111600.0,18.17,18.18,18.1,18.11,111600.0
2014-06-03 11:40:00,18.11,18.12,18.09,18.09,111600.0,18.11,18.12,18.09,18.09,111600.0
2014-06-03 11:50:00,18.08,18.09,18.02,18.03,144000.0,18.08,18.09,18.02,18.03,144000.0
2014-06-03 12:00:00,18.03,18.06,17.98,17.98,54400.0,18.03,18.06,17.98,17.98,54400.0
2014-06-03 12:10:00,17.98,17.99,17.94,17.98,94800.0,17.98,17.99,17.94,17.98,94800.0
2014-06-03 12:20:00,17.98,18.02,17.96,17.96,42000.0,17.98,18.02,17.96,17.96,42000.0
2014-06-03 12:30:00,17.97,18.0,17.96,17.96,61600.0,17.97,18.0,17.96,17.96,61600.0
2014-06-03 12:40:00,17.97,17.99,17.95,17.97,71200.0,17.97,17.99,17.95,17.97,71200.0
2014-06-03 12:50:00,17.97,18.01,17.96,17.98,59200.0,17.97,18.01,17.96,17.98,59200.0
2014-06-03 13:00:00,17.98,17.99,17.96,17.99,53600.0,17.98,17.99,17.96,17.99,53600.0
2014-06-03 13:10:00,17.99,18.02,17.98,18.01,61600.0,17.99,18.02,17.98,18.01,61600.0
2014-06-03 13:20:00,18.02,18.05,18.0,18.05,44800.0,18.02,18.05,18.0,18.05,44800.0
2014-06-03 13:30:00,18.05,18.1,18.05,18.07,69200.0,18.05,18.1,18.05,18.07,69200.0
2014-06-03 13:40:00,18.07,18.08,18.05,18.05,36000.0,18.07,18.08,18.05,18.05,36000.0
2014-06-03 13:50:00,18.04,18.06,18.02,18.03,68000.0,18.04,18.06,18.02,18.03,68000.0
2014-06-03 14:00:00,18.03,18.03,18.0,18.01,44800.0,18.03,18.03,18.0,18.01,44800.0
2014-06-03 14:10:00,18.01,18.07,18.0,18.07,103600.0,18.01,18.07,18.0,18.07,103600.0
2014-06-03 14:20:00,18.07,18.12,18.05,18.1,65600.0,18.07,18.12,18.05,18.1,65600.0
2014-06-03 14:30:00,18.11,18.11,18.1,18.1,30000.0,18.11,18.11,18.1,18.1,30000.0
2014-06-03 14:40:00,18.09,18.14,18.09,18.13,58800.0,18.09,18.14,18.09,18.13,58800.0
2014-06-03 14:50:00,18.13,18.15,18.12,18.14,56400.0,18.13,18.15,18.12,18.14,56400.0
2014-06-03 15:00:00,18.14,18.15,18.12,18.14,50400.0,18.14,18.15,18.12,18.14,50400.0
2014-06-03 15:10:00,18.14,18.16,18.12,18.13,70400.0,18.14,18.16,18.12,18.13,70400.0
2014-06-03 15:20:00,18.13,18.13,18.12,18.12,157200.0,18.13,18.13,18.12,18.12,157200.0
2014-06-03 15:30:00,18.12,18.13,18.12,18.13,126000.0,18.12,18.13,18.12,18.13,126000.0
2014-06-03 15:40:00,18.13,18.14,18.11,18.11,162000.0,18.13,18.14,18.11,18.11,162000.0
2014-06-03 15:50:00,18.11,18.11,18.07,18.1,315600.0,18.11,18.11,18.07,18.1,315600.0
2014-06-04 09:30:00,18.12,18.16,17.97,18.11,66400.0,18.12,18.16,17.97,18.11,66400.0
2014-06-04 09:40:00,18.09,18.18,17.99,18.15,56400.0,18.09,18.18,17.99,18.15,56400.0
2014-06-04 09:50:00,18.15,18.18,18.13,18.16,40000.0,18.15,18.18,18.13,18.16,40000.0
2014-06-04 10:00:00,18.16,18.25,18.16,18.19,40800.0,18.16,18.25,18.16,18.19,40800.0
2014-06-04 10:10:00,18.21,18.29,18.21,18.26,38000.0,18.21,18.29,18.21,18.26,38000.0
2014-06-04 10:20:00,18.27,18.29,18.24,18.27,40400.0,18.27,18.29,18.24,18.27,40400.0
2014-06-04 10:30:00,18.26,18.3,18.26,18.3,20800.0,18.26,18.3,18.26,18.3,20800.0
2014-06-04 10:40:00,18.29,18.34,18.29,18.32,28400.0,18.29,18.34,18.29,18.32,28400.0
2014-06-04 10:50:00,18.31,18.33,18.3,18.32,20800.0,18.31,18.33,18.3,18.32,20800.0
2014-06-04 11:00:00,18.32,18.32,18.26,18.26,36400.0,18.32,18.32,18.26,18.26,36400.0
2014-06-04 11:10:00,18.26,18.27,18.23,18.27,54800.0,18.26,18.27,18.23,18.27,54800.0
2014-06-04 11:20:00,18.26,18.28,18.25,18.25,34400.0,18.26,18.28,18.25,18.25,34400.0
2014-06-04 11:30:00,18.26,18.27,18.25,18.26,18400.0,18.26,18.27,18.25,18.26,18400.0
2014-06-04 11:40:00,18.25,18.27,18.25,18.25,26800.0,18.25,18.27,18.25,18.25,26800.0
2014-06-04 11:50:00,18.25,18.27,18.24,18.26,33200.0,18.25,18.27,18.24,18.26,33200.0
2014-06-04 12:00:00,18.25,18.31,18.25,18.31,54000.0,18.25,18.31,18.25,18.31,54000.0
2014-06-04 12:10:00,18.3,18.31,18.25,18.25,18800.0,18.3,18.31,18.25,18.25,18800.0
2014-06-04 12:20:00,18.25,18.27,18.24,18.25,18000.0,18.25,18.27,18.24,18.25,18000.0
2014-06-04 12:30:00,18.25,18.26,18.23,18.24,32400.0,18.25,18.26,18.23,18.24,32400.0
2014-06-04 12:40:00,18.24,18.27,18.24,18.26,19200.0,18.24,18.27,18.24,18.26,19200.0
2014-06-04 12:50:00,18.25,18.27,18.24,18.25,62400.0,18.25,18.27,18.24,18.25,62400.0
2014-06-04 13:00:00,18.26,18.28,18.25,18.26,20400.0,18.26,18.28,18.25,18.26,20400.0
2014-06-04 13:10:00,18.25,18.26,18.24,18.25,16000.0,18.25,18.26,18.24,18.25,16000.0
2014-06-04 13:20:00,18.24,18.27,18.22,18.25,26800.0,18.24,18.27,18.22,18.25,26800.0
2014-06-04 13:30:00,18.25,18.25,18.22,18.25,39600.0,18.25,18.25,18.22,18.25,39600.0
2014-06-04 13:40:00,18.25,18.25,18.22,18.22,31200.0,18.25,18.25,18.22,18.22,31200.0
2014-06-04 13:50:00,18.22,18.25,18.21,18.25,25200.0,18.22,18.25,18.21,18.25,25200.0
2014-06-04 14:00:00,18.25,18.25,18.2,18.23,28000.0,18.25,18.25,18.2,18.23,28000.0
2014-06-04 14:10:00,18.23,18.23,18.21,18.21,17600.0,18.23,18.23,18.21,18.21,17600.0
2014-06-04 14:20:00,18.2,18.2,18.16,18.16,29600.0,18.2,18.2,18.16,18.16,29600.0
2014-06-04 14:30:00,18.16,18.17,18.15,18.16,36000.0,18.16,18.17,18.15,18.16,36000.0
2014-06-04 14:40:00,18.16,18.16,18.13,18.14,66400.0,18.16,18.16,18.13,18.14,66400.0
2014-06-04 14:50:00,18.14,18.15,18.13,18.15,44400.0,18.14,18.15,18.13,18.15,44400.0
2014-06-04 15:00:00,18.15,18.23,18.15,18.23,48400.0,18.15,18.23,18.15,18.23,48400.0
2014-06-04 15:10:00,18.24,18.27,18.24,18.25,41200.0,18.24,18.27,18.24,18.25,41200.0
2014-06-04 15:20:00,18.25,18.26,18.24,18.25,54000.0,18.25,18.26,18.24,18.25,54000.0
2014-06-04 15:30:00,18.25,18.25,18.22,18.24,30800.0,18.25,18.25,18.22,18.24,30800.0
2014-06-04 15:40:00,18.24,18.28,18.24,18.27,69200.0,18.24,18.28,18.24,18.27,69200.0
2014-06-04 15:50:00,18.27,18.29,18.27,18.28,134800.0,18.27,18.29,18.27,18.28,134800.0
2014-06-05 09:30:00,17.8,18.33,17.8,18.12,29200.0,17.8,18.33,17.8,18.12,29200.0
2014-06-05 09:40:00,18.13,18.27,18.12,18.23,20400.0,18.13,18.27,18.12,18.23,20400.0
2014-06-05 09:50:00,18.23,18.23,18.15,18.16,26000.0,18.23,18.23,18.15,18.16,26000.0
2014-06-05 10:00:00,18.16,18.23,18.15,18.18,20400.0,18.16,18.23,18.15,18.18,20400.0
2014-06-05 10:10:00,18.16,18.23,18.16,18.22,17200.0,18.16,18.23,18.16,18.22,17200.0
2014-06-05 10:20:00,18.24,18.27,18.23,18.26,20400.0,18.24,18.27,18.23,18.26,20400.0
2014-06-05 10:30:00,18.25,18.25,18.21,18.21,8800.0,18.25,18.25,18.21,18.21,8800.0
2014-06-05 10:40:00,18.22,18.29,18.22,18.23,37200.0,18.22,18.29,18.22,18.23,37200.0
2014-06-05 10:50:00,18.23,18.23,18.18,18.2,31600.0,18.23,18.23,18.18,18.2,31600.0
2014-06-05 11:00:00,18.21,18.27,18.21,18.27,12400.0,18.21,18.27,18.21,18.27,12400.0
2014-06-05 11:10:00,18.29,18.33,18.29,18.32,16400.0,18.29,18.33,18.29,18.32,16400.0
2014-06-05 11:20:00,18.31,18.34,18.3,18.34,18800.0,18.31,18.34,18.3,18.34,18800.0
2014-06-05 11:30:00,18.34,18.41,18.34,18.41,51200.0,18.34,18.41,18.34,18.41,51200.0
2014-06-05 11:40:00,18.42,18.48,18.41,18.45,32400.0,18.42,18.48,18.41,18.45,32400.0
2014-06-05 11:50:00,18.45,18.47,18.41,18.46,24800.0,18.45,18.47,18.41,18.46,24800.0
2014-06-05 12:00:00,18.46,18.5,18.46,18.48,28000.0,18.46,18.5,18.46,18.48,28000.0
2014-06-05 12:10:00,18.49,18.51,18.47,18.47,28400.0,18.49,18.51,18.47,18.47,28400.0
2014-06-05 12:20:00,18.45,18.53,18.45,18.5,33200.0,18.45,18.53,18.45,18.5,33200.0
2014-06-05 12:30:00,18.49,18.53,18.49,18.52,116000.0,18.49,18.53,18.49,18.52,116000.0
2014-06-05 12:40:00,18.51,18.53,18.48,18.49,20000.0,18.51,18.53,18.48,18.49,20000.0
2014-06-05 12:50:00,18.5,18.52,18.48,18.5,18400.0,18.5,18.52,18.48,18.5,18400.0
2014-06-05 13:00:00,18.48,18.52,18.48,18.49,27600.0,18.48,18.52,18.48,18.49,27600.0
2014-06-05 13:10:00,18.5,18.5,18.46,18.48,14800.0,18.5,18.5,18.46,18.48,14800.0
2014-06-05 13:20:00,18.48,18.49,18.46,18.48,12000.0,18.48,18.49,18.46,18.48,12000.0
2014-06-05 13:30:00,18.47,18.5,18.46,18.47,44800.0,18.47,18.5,18.46,18.47,44800.0
2014-06-05 13:40:00,18.47,18.48,18.45,18.46,72400.0,18.47,18.48,18.45,18.46,72400.0
2014-06-05 13:50:00,18.45,18.45,18.42,18.43,28800.0,18.45,18.45,18.42,18.43,28800.0
2014-06-05 14:00:00,18.42,18.42,18.38,18.4,38000.0,18.42,18.42,18.38,18.4,38000.0
2014-06-05 14:10:00,18.4,18.4,18.38,18.39,151600.0,18.4,18.4,18.38,18.39,151600.0
2014-06-05 14:20:00,18.4,18.41,18.36,18.4,42000.0,18.4,18.41,18.36,18.4,42000.0
2014-06-05 14:30:00,18.4,18.43,18.39,18.39,26800.0,18.4,18.43,18.39,18.39,26800.0
2014-06-05 14:40:00,18.39,18.43,18.39,18.43,29200.0,18.39,18.43,18.39,18.43,29200.0
2014-06-05 14:50:00,18.43,18.43,18.36,18.36,38000.0,18.43,18.43,18.36,18.36,38000.0
2014-06-05 15:00:00,18.36,18.39,18.36,18.37,32000.0,18.36,18.39,18.36,18.37,32000.0
2014-06-05 15:10:00,18.35,18.36,18.34,18.35,42800.0,18.35,18.36,18.34,18.35,42800.0
2014-06-05 15:20:00,18.36,18.37,18.33,18.33,57200.0,18.36,18.37,18.33,18.33,57200.0
2014-06-05 15:30:00,18.33,18.34,18.32,18.34,54800.0,18.33,18.34,18.32,18.34,54800.0
2014-06-05 15:40:00,18.34,18.34,18.31,18.31,85600.0,18.34,18.34,18.31,18.31,85600.0
2014-06-05 15:50:00,18.31,18.35,18.31,18.33,146000.0,18.31,18.35,18.31,18.33,146000.0
2014-06-06 09:30:00,18.46,18.47,18.36,18.47,52400.0,18.46,18.47,18.36,18.47,52400.0
2014-06-06 09:40:00,18.47,18.62,18.45,18.62,58000.0,18.47,18.62,18.45,18.62,58000.0
2014-06-06 09:50:00,18.61,18.63,18.56,18.6,38400.0,18.61,18.63,18.56,18.6,38400.0
2014-06-06 10:00:00,18.63,18.66,18.59,18.64,74800.0,18.63,18.66,18.59,18.64,74800.0
2014-06-06 10:10:00,18.64,18.66,18.6,18.63,46400.0,18.64,18.66,18.6,18.63,46400.0
2014-06-06 10:20:00,18.63,18.66,18.6,18.63,60400.0,18.63,18.66,18.6,18.63,60400.0
2014-06-06 10:30:00,18.62,18.63,18.55,18.59,51200.0,18.62,18.63,18.55,18.59,51200.0
2014-06-06 10:40:00,18.56,18.57,18.48,18.49,46000.0,18.56,18.57,18.48,18.49,46000.0
2014-06-06 10:50:00,18.48,18.56,18.48,18.55,37600.0,18.48,18.56,18.48,18.55,37600.0
2014-06-06 11:00:00,18.56,18.61,18.54,18.61,58800.0,18.56,18.61,18.54,18.61,58800.0
2014-06-06 11:10:00,18.61,18.62,18.57,18.62,31600.0,18.61,18.62,18.57,18.62,31600.0
2014-06-06 11:20:00,18.61,18.63,18.54,18.63,128800.0,18.61,18.63,18.54,18.63,128800.0
2014-06-06 11:30:00,18.63,18.64,18.58,18.63,31200.0,18.63,18.64,18.58,18.63,31200.0
2014-06-06 11:40:00,18.63,18.68,18.62,18.65,124400.0,18.63,18.68,18.62,18.65,124400.0
2014-06-06 11:50:00,18.64,18.68,18.63,18.68,54000.0,18.64,18.68,18.63,18.68,54000.0
2014-06-06 12:00:00,18.68,18.75,18.68,18.74,58800.0,18.68,18.75,18.68,18.74,58800.0
2014-06-06 12:10:00,18.75,18.76,18.68,18.69,41600.0,18.75,18.76,18.68,18.69,41600.0
2014-06-06 12:20:00,18.69,18.7,18.65,18.68,36800.0,18.69,18.7,18.65,18.68,36800.0
2014-06-06 12:30:00,18.67,18.7,18.67,18.7,30000.0,18.67,18.7,18.67,18.7,30000.0
2014-06-06 12:40:00,18.7,18.71,18.68,18.71,35200.0,18.7,18.71,18.68,18.71,35200.0
2014-06-06 12:50:00,18.71,18.72,18.66,18.66,41600.0,18.71,18.72,18.66,18.66,41600.0
2014-06-06 13:00:00,18.67,18.67,18.6,18.61,50800.0,18.67,18.67,18.6,18.61,50800.0
2014-06-06 13:10:00,18.62,18.64,18.59,18.61,54000.0,18.62,18.64,18.59,18.61,54000.0
2014-06-06 13:20:00,18.61,18.62,18.58,18.61,50800.0,18.61,18.62,18.58,18.61,50800.0
2014-06-06 13:30:00,18.61,18.62,18.58,18.59,42400.0,18.61,18.62,18.58,18.59,42400.0
2014-06-06 13:40:00,18.6,18.62,18.58,18.6,254800.0,18.6,18.62,18.58,18.6,254800.0
2014-06-06 13:50:00,18.6,18.6,18.56,18.56,55200.0,18.6,18.6,18.56,18.56,55200.0
2014-06-06 14:00:00,18.57,18.59,18.56,18.59,45200.0,18.57,18.59,18.56,18.59,45200.0
2014-06-06 14:10:00,18.59,18.59,18.57,18.58,70800.0,18.59,18.59,18.57,18.58,70800.0
2014-06-06 14:20:00,18.58,18.58,18.57,18.57,82000.0,18.58,18.58,18.57,18.57,82000.0
2014-06-06 14:30:00,18.57,18.58,18.56,18.57,48000.0,18.57,18.58,18.56,18.57,48000.0
2014-06-06 14:40:00,18.57,18.6,18.54,18.6,59600.0,18.57,18.6,18.54,18.6,59600.0
2014-06-06 14:50:00,18.6,18.6,18.57,18.59,58800.0,18.6,18.6,18.57,18.59,58800.0
2014-06-06 15:00:00,18.59,18.6,18.58,18.59,43600.0,18.59,18.6,18.58,18.59,43600.0
2014-06-06 15:10:00,18.59,18.6,18.56,18.6,45600.0,18.59,18.6,18.56,18.6,45600.0
2014-06-06 15:20:00,18.6,18.61,18.58,18.58,77200.0,18.6,18.61,18.58,18.58,77200.0
2014-06-06 15:30:00,18.58,18.58,18.56,18.58,74400.0,18.58,18.58,18.56,18.58,74400.0
2014-06-06 15:40:00,18.58,18.58,18.54,18.54,93600.0,18.58,18.58,18.54,18.54,93600.0
2014-06-06 15:50:00,18.54,18.58,18.52,18.58,149600.0,18.54,18.58,18.52,18.58,149600.0
2014-06-09 09:30:00,18.54,18.63,18.49,18.6,84000.0,18.54,18.63,18.49,18.6,84000.0
2014-06-09 09:40:00,18.58,18.58,18.41,18.44,14800.0,18.58,18.58,18.41,18.44,14800.0
2014-06-09 09:50:00,18.44,18.44,18.41,18.41,14000.0,18.44,18.44,18.41,18.41,14000.0
2014-06-09 10:00:00,18.43,18.43,18.33,18.35,160800.0,18.43,18.43,18.33,18.35,160800.0
2014-06-09 10:10:00,18.34,18.37,18.28,18.33,119600.0,18.34,18.37,18.28,18.33,119600.0
2014-06-09 10:20:00,18.33,18.36,18.31,18.35,46000.0,18.33,18.36,18.31,18.35,46000.0
2014-06-09 10:30:00,18.35,18.36,18.31,18.31,39600.0,18.35,18.36,18.31,18.31,39600.0
2014-06-09 10:40:00,18.32,18.32,18.28,18.29,60800.0,18.32,18.32,18.28,18.29,60800.0
2014-06-09 10:50:00,18.29,18.32,18.28,18.32,38800.0,18.29,18.32,18.28,18.32,38800.0
2014-06-09 11:00:00,18.33,18.36,18.3,18.3,127600.0,18.33,18.36,18.3,18.3,127600.0
2014-06-09 11:10:00,18.31,18.32,18.28,18.29,57600.0,18.31,18.32,18.28,18.29,57600.0
2014-06-09 11:20:00,18.29,18.32,18.28,18.31,104400.0,18.29,18.32,18.28,18.31,104400.0
2014-06-09 11:30:00,18.31,18.35,18.3,18.33,267200.0,18.31,18.35,18.3,18.33,267200.0
2014-06-09 11:40:00,18.34,18.34,18.28,18.31,82800.0,18.34,18.34,18.28,18.31,82800.0
2014-06-09 11:50:00,18.31,18.34,18.28,18.33,54000.0,18.31,18.34,18.28,18.33,54000.0
2014-06-09 12:00:00,18.33,18.35,18.3,18.3,61200.0,18.33,18.35,18.3,18.3,61200.0
2014-06-09 12:10:00,18.32,18.33,18.31,18.32,15600.0,18.32,18.33,18.31,18.32,15600.0
2014-06-09 12:20:00,18.32,18.33,18.3,18.3,38000.0,18.32,18.33,18.3,18.3,38000.0
2014-06-09 12:30:00,18.3,18.35,18.29,18.35,20000.0,18.3,18.35,18.29,18.35,20000.0
2014-06-09 12:40:00,18.35,18.4,18.35,18.39,18400.0,18.35,18.4,18.35,18.39,18400.0
2014-06-09 12:50:00,18.39,18.4,18.38,18.38,20400.0,18.39,18.4,18.38,18.38,20400.0
2014-06-09 13:00:00,18.38,18.43,18.38,18.43,19200.0,18.38,18.43,18.38,18.43,19200.0
2014-06-09 13:10:00,18.42,18.46,18.38,18.4,90400.0,18.42,18.46,18.38,18.4,90400.0
2014-06-09 13:20:00,18.4,18.4,18.33,18.36,198000.0,18.4,18.4,18.33,18.36,198000.0
2014-06-09 13:30:00,18.37,18.39,18.36,18.38,36400.0,18.37,18.39,18.36,18.38,36400.0
2014-06-09 13:40:00,18.38,18.38,18.3,18.3,39600.0,18.38,18.38,18.3,18.3,39600.0
2014-06-09 13:50:00,18.3,18.34,18.29,18.32,107600.0,18.3,18.34,18.29,18.32,107600.0
2014-06-09 14:00:00,18.33,18.34,18.32,18.32,43200.0,18.33,18.34,18.32,18.32,43200.0
2014-06-09 14:10:00,18.32,18.32,18.29,18.31,59200.0,18.32,18.32,18.29,18.31,59200.0
2014-06-09 14:20:00,18.31,18.31,18.25,18.26,95600.0,18.31,18.31,18.25,18.26,95600.0
2014-06-09 14:30:00,18.26,18.3,18.25,18.3,143600.0,18.26,18.3,18.25,18.3,143600.0
2014-06-09 14:40:00,18.3,18.33,18.3,18.32,64800.0,18.3,18.33,18.3,18.32,64800.0
2014-06-09 14:50:00,18.33,18.38,18.33,18.38,34800.0,18.33,18.38,18.33,18.38,34800.0
2014-06-09 15:00:00,18.38,18.42,18.36,18.41,68800.0,18.38,18.42,18.36,18.41,68800.0
2014-06-09 15:10:00,18.42,18.42,18.4,18.41,43200.0,18.42,18.42,18.4,18.41,43200.0
2014-06-09 15:20:00,18.41,18.42,18.37,18.37,36800.0,18.41,18.42,18.37,18.37,36800.0
2014-06-09 15:30:00,18.37,18.38,18.34,18.37,80000.0,18.37,18.38,18.34,18.37,80000.0
2014-06-09 15:40:00,18.37,18.39,18.36,18.37,61200.0,18.37,18.39,18.36,18.37,61200.0
2014-06-09 15:50:00,18.37,18.38,18.33,18.35,183200.0,18.37,18.38,18.33,18.35,183200.0
2014-06-10 09:30:00,18.4,18.41,18.37,18.39,87600.0,18.4,18.41,18.37,18.39,87600.0
2014-06-10 09:40:00,18.4,18.43,18.34,18.34,28000.0,18.4,18.43,18.34,18.34,28000.0
2014-06-10 09:50:00,18.32,18.32,18.27,18.29,28800.0,18.32,18.32,18.27,18.29,28800.0
2014-06-10 10:00:00,18.29,18.29,18.22,18.24,138800.0,18.29,18.29,18.22,18.24,138800.0
2014-06-10 10:10:00,18.27,18.28,18.23,18.24,53600.0,18.27,18.28,18.23,18.24,53600.0
2014-06-10 10:20:00,18.25,18.29,18.24,18.25,44000.0,18.25,18.29,18.24,18.25,44000.0
2014-06-10 10:30:00,18.24,18.26,18.24,18.25,17200.0,18.24,18.26,18.24,18.25,17200.0
2014-06-10 10:40:00,18.25,18.31,18.25,18.31,16800.0,18.25,18.31,18.25,18.31,16800.0
2014-06-10 10:50:00,18.31,18.34,18.31,18.31,24400.0,18.31,18.34,18.31,18.31,24400.0
2014-06-10 11:00:00,18.31,18.33,18.3,18.32,44800.0,18.31,18.33,18.3,18.32,44800.0
2014-06-10 11:10:00,18.32,18.34,18.31,18.33,37200.0,18.32,18.34,18.31,18.33,37200.0
2014-06-10 11:20:00,18.33,18.33,18.3,18.31,41200.0,18.33,18.33,18.3,18.31,41200.0
2014-06-10 11:30:00,18.3,18.33,18.29,18.31,34000.0,18.3,18.33,18.29,18.31,34000.0
2014-06-10 11:40:00,18.31,18.31,18.28,18.3,28000.0,18.31,18.31,18.28,18.3,28000.0
2014-06-10 11:50:00,18.3,18.3,18.26,18.28,22800.0,18.3,18.3,18.26,18.28,22800.0
2014-06-10 12:00:00,18.28,18.28,18.2,18.2,40400.0,18.28,18.28,18.2,18.2,40400.0
2014-06-10 12:10:00,18.2,18.24,18.2,18.23,16800.0,18.2,18.24,18.2,18.23,16800.0
2014-06-10 12:20:00,18.23,18.24,18.22,18.24,44000.0,18.23,18.24,18.22,18.24,44000.0
2014-06-10 12:30:00,18.24,18.25,18.23,18.25,26000.0,18.24,18.25,18.23,18.25,26000.0
2014-06-10 12:40:00,18.25,18.26,18.24,18.26,32800.0,18.25,18.26,18.24,18.26,32800.0
2014-06-10 12:50:00,18.26,18.29,18.26,18.29,24800.0,18.26,18.29,18.26,18.29,24800.0
2014-06-10 13:00:00,18.29,18.31,18.29,18.3,26400.0,18.29,18.31,18.29,18.3,26400.0
2014-06-10 13:10:00,18.3,18.3,18.25,18.26,23200.0,18.3,18.3,18.25,18.26,23200.0
2014-06-10 13:20:00,18.26,18.27,18.24,18.27,27200.0,18.26,18.27,18.24,18.27,27200.0
2014-06-10 13:30:00,18.28,18.31,18.28,18.3,25200.0,18.28,18.31,18.28,18.3,25200.0
2014-06-10 13:40:00,18.3,18.31,18.27,18.28,40800.0,18.3,18.31,18.27,18.28,40800.0
2014-06-10 13:50:00,18.28,18.29,18.27,18.28,23600.0,18.28,18.29,18.27,18.28,23600.0
2014-06-10 14:00:00,18.28,18.28,18.27,18.28,36400.0,18.28,18.28,18.27,18.28,36400.0
2014-06-10 14:10:00,18.27,18.32,18.27,18.32,163600.0,18.27,18.32,18.27,18.32,163600.0
2014-06-10 14:20:00,18.31,18.38,18.31,18.34,226400.0,18.31,18.38,18.31,18.34,226400.0
2014-06-10 14:30:00,18.34,18.43,18.34,18.43,51200.0,18.34,18.43,18.34,18.43,51200.0
2014-06-10 14:40:00,18.43,18.43,18.42,18.42,102000.0,18.43,18.43,18.42,18.42,102000.0
2014-06-10 14:50:00,18.43,18.43,18.42,18.43,86800.0,18.43,18.43,18.42,18.43,86800.0
2014-06-10 15:00:00,18.43,18.43,18.42,18.43,100800.0,18.43,18.43,18.42,18.43,100800.0
2014-06-10 15:10:00,18.43,18.43,18.42,18.43,64800.0,18.43,18.43,18.42,18.43,64800.0
2014-06-10 15:20:00,18.43,18.46,18.43,18.43,80000.0,18.43,18.46,18.43,18.43,80000.0
2014-06-10 15:30:00,18.43,18.47,18.43,18.46,44400.0,18.43,18.47,18.43,18.46,44400.0
2014-06-10 15:40:00,18.46,18.49,18.45,18.49,126000.0,18.46,18.49,18.45,18.49,126000.0
2014-06-10 15:50:00,18.49,18.51,18.46,18.5,254400.0,18.49,18.51,18.46,18.5,254400.0
2014-06-11 09:30:00,18.46,18.53,18.42,18.53,59200.0,18.46,18.53,18.42,18.53,59200.0
2014-06-11 09:40:00,18.55,18.56,18.42,18.49,132400.0,18.55,18.56,18.42,18.49,132400.0
2014-06-11 09:50:00,18.49,18.52,18.46,18.49,56000.0,18.49,18.52,18.46,18.49,56000.0
2014-06-11 10:00:00,18.49,18.59,18.47,18.53,84000.0,18.49,18.59,18.47,18.53,84000.0
2014-06-11 10:10:00,18.53,18.57,18.51,18.56,23600.0,18.53,18.57,18.51,18.56,23600.0
2014-06-11 10:20:00,18.55,18.61,18.55,18.58,83200.0,18.55,18.61,18.55,18.58,83200.0
2014-06-11 10:30:00,18.58,18.59,18.54,18.58,92000.0,18.58,18.59,18.54,18.58,92000.0
2014-06-11 10:40:00,18.58,18.58,18.53,18.53,17200.0,18.58,18.58,18.53,18.53,17200.0
2014-06-11 10:50:00,18.54,18.54,18.5,18.5,24400.0,18.54,18.54,18.5,18.5,24400.0
2014-06-11 11:00:00,18.5,18.54,18.47,18.54,36400.0,18.5,18.54,18.47,18.54,36400.0
2014-06-11 11:10:00,18.54,18.55,18.52,18.53,59200.0,18.54,18.55,18.52,18.53,59200.0
2014-06-11 11:20:00,18.52,18.55,18.52,18.55,18000.0,18.52,18.55,18.52,18.55,18000.0
2014-06-11 11:30:00,18.55,18.55,18.53,18.53,28800.0,18.55,18.55,18.53,18.53,28800.0
2014-06-11 11:40:00,18.53,18.54,18.51,18.52,17600.0,18.53,18.54,18.51,18.52,17600.0
2014-06-11 11:50:00,18.52,18.54,18.51,18.54,17600.0,18.52,18.54,18.51,18.54,17600.0
2014-06-11 12:00:00,18.54,18.58,18.54,18.58,20000.0,18.54,18.58,18.54,18.58,20000.0
2014-06-11 12:10:00,18.57,18.59,18.56,18.57,20800.0,18.57,18.59,18.56,18.57,20800.0
2014-06-11 12:20:00,18.59,18.59,18.56,18.58,50000.0,18.59,18.59,18.56,18.58,50000.0
2014-06-11 12:30:00,18.58,18.61,18.58,18.59,26400.0,18.58,18.61,18.58,18.59,26400.0
2014-06-11 12:40:00,18.58,18.59,18.58,18.59,16400.0,18.58,18.59,18.58,18.59,16400.0
2014-06-11 12:50:00,18.59,18.61,18.59,18.6,29600.0,18.59,18.61,18.59,18.6,29600.0
2014-06-11 13:00:00,18.6,18.6,18.53,18.54,21200.0,18.6,18.6,18.53,18.54,21200.0
2014-06-11 13:10:00,18.53,18.58,18.53,18.56,32800.0,18.53,18.58,18.53,18.56,32800.0
2014-06-11 13:20:00,18.56,18.58,18.56,18.57,11200.0,18.56,18.58,18.56,18.57,11200.0
2014-06-11 13:30:00,18.58,18.6,18.56,18.57,24800.0,18.58,18.6,18.56,18.57,24800.0
2014-06-11 13:40:00,18.57,18.59,18.56,18.57,40400.0,18.57,18.59,18.56,18.57,40400.0
2014-06-11 13:50:00,18.57,18.57,18.5,18.53,42400.0,18.57,18.57,18.5,18.53,42400.0
2014-06-11 14:00:00,18.53,18.55,18.51,18.51,26400.0,18.53,18.55,18.51,18.51,26400.0
2014-06-11 14:10:00,18.5,18.57,18.5,18.57,209200.0,18.5,18.57,18.5,18.57,209200.0
2014-06-11 14:20:00,18.57,18.66,18.57,18.66,72400.0,18.57,18.66,18.57,18.66,72400.0
2014-06-11 14:30:00,18.66,18.66,18.61,18.61,16400.0,18.66,18.66,18.61,18.61,16400.0
2014-06-11 14:40:00,18.61,18.61,18.57,18.57,30000.0,18.61,18.61,18.57,18.57,30000.0
2014-06-11 14:50:00,18.58,18.61,18.56,18.61,56000.0,18.58,18.61,18.56,18.61,56000.0
2014-06-11 15:00:00,18.61,18.61,18.56,18.56,18400.0,18.61,18.61,18.56,18.56,18400.0
2014-06-11 15:10:00,18.56,18.56,18.52,18.54,37200.0,18.56,18.56,18.52,18.54,37200.0
2014-06-11 15:20:00,18.55,18.57,18.54,18.57,30000.0,18.55,18.57,18.54,18.57,30000.0
2014-06-11 15:30:00,18.57,18.59,18.57,18.59,26800.0,18.57,18.59,18.57,18.59,26800.0
2014-06-11 15:40:00,18.59,18.6,18.59,18.6,42400.0,18.59,18.6,18.59,18.6,42400.0
2014-06-11 15:50:00,18.6,18.6,18.55,18.56,96000.0,18.6,18.6,18.55,18.56,96000.0
2014-06-12 09:30:00,18.62,18.68,18.54,18.54,58800.0,18.62,18.68,18.54,18.54,58800.0
2014-06-12 09:40:00,18.55,18.59,18.55,18.56,23200.0,18.55,18.59,18.55,18.56,23200.0
2014-06-12 09:50:00,18.56,18.57,18.48,18.52,32400.0,18.56,18.57,18.48,18.52,32400.0
2014-06-12 10:00:00,18.5,18.53,18.48,18.49,14400.0,18.5,18.53,18.48,18.49,14400.0
2014-06-12 10:10:00,18.48,18.49,18.45,18.48,18800.0,18.48,18.49,18.45,18.48,18800.0
2014-06-12 10:20:00,18.47,18.48,18.45,18.47,12000.0,18.47,18.48,18.45,18.47,12000.0
2014-06-12 10:30:00,18.44,18.46,18.44,18.44,10800.0,18.44,18.46,18.44,18.44,10800.0
2014-06-12 10:40:00,18.44,18.49,18.43,18.49,17600.0,18.44,18.49,18.43,18.49,17600.0
2014-06-12 10:50:00,18.49,18.51,18.48,18.49,9200.0,18.49,18.51,18.48,18.49,9200.0
2014-06-12 11:00:00,18.49,18.54,18.49,18.54,10800.0,18.49,18.54,18.49,18.54,10800.0
2014-06-12 11:10:00,18.53,18.54,18.5,18.5,38400.0,18.53,18.54,18.5,18.5,38400.0
2014-06-12 11:20:00,18.5,18.54,18.5,18.53,49600.0,18.5,18.54,18.5,18.53,49600.0
2014-06-12 11:30:00,18.53,18.56,18.53,18.54,19200.0,18.53,18.56,18.53,18.54,19200.0
2014-06-12 11:40:00,18.55,18.56,18.5,18.55,70800.0,18.55,18.56,18.5,18.55,70800.0
2014-06-12 11:50:00,18.55,18.57,18.54,18.57,12400.0,18.55,18.57,18.54,18.57,12400.0
2014-06-12 12:00:00,18.56,18.67,18.56,18.65,40400.0,18.56,18.67,18.56,18.65,40400.0
2014-06-12 12:10:00,18.68,18.68,18.65,18.67,25200.0,18.68,18.68,18.65,18.67,25200.0
2014-06-12 12:20:00,18.66,18.68,18.66,18.68,6800.0,18.66,18.68,18.66,18.68,6800.0
2014-06-12 12:30:00,18.67,18.71,18.66,18.7,24400.0,18.67,18.71,18.66,18.7,24400.0
2014-06-12 12:40:00,18.71,18.71,18.67,18.69,18000.0,18.71,18.71,18.67,18.69,18000.0
2014-06-12 12:50:00,18.69,18.7,18.66,18.68,46800.0,18.69,18.7,18.66,18.68,46800.0
2014-06-12 13:00:00,18.69,18.69,18.66,18.68,19600.0,18.69,18.69,18.66,18.68,19600.0
2014-06-12 13:10:00,18.67,18.67,18.66,18.66,27600.0,18.67,18.67,18.66,18.66,27600.0
2014-06-12 13:20:00,18.66,18.68,18.65,18.66,35200.0,18.66,18.68,18.65,18.66,35200.0
2014-06-12 13:30:00,18.66,18.68,18.64,18.67,45600.0,18.66,18.68,18.64,18.67,45600.0
2014-06-12 13:40:00,18.67,18.68,18.66,18.67,67200.0,18.67,18.68,18.66,18.67,67200.0
2014-06-12 13:50:00,18.67,18.67,18.63,18.64,35600.0,18.67,18.67,18.63,18.64,35600.0
2014-06-12 14:00:00,18.64,18.71,18.64,18.71,147200.0,18.64,18.71,18.64,18.71,147200.0
2014-06-12 14:10:00,18.71,18.75,18.71,18.74,96800.0,18.71,18.75,18.71,18.74,96800.0
2014-06-12 14:20:00,18.74,18.76,18.73,18.73,51600.0,18.74,18.76,18.73,18.73,51600.0
2014-06-12 14:30:00,18.73,18.77,18.72,18.77,70800.0,18.73,18.77,18.72,18.77,70800.0
2014-06-12 14:40:00,18.78,18.82,18.78,18.81,48400.0,18.78,18.82,18.78,18.81,48400.0
2014-06-12 14:50:00,18.81,18.82,18.8,18.8,54000.0,18.81,18.82,18.8,18.8,54000.0
2014-06-12 15:00:00,18.8,18.8,18.76,18.76,49200.0,18.8,18.8,18.76,18.76,49200.0
2014-06-12 15:10:00,18.76,18.77,18.74,18.77,87600.0,18.76,18.77,18.74,18.77,87600.0
2014-06-12 15:20:00,18.77,18.78,18.75,18.76,60400.0,18.77,18.78,18.75,18.76,60400.0
2014-06-12 15:30:00,18.76,18.77,18.73,18.73,60800.0,18.76,18.77,18.73,18.73,60800.0
2014-06-12 15:40:00,18.73,18.78,18.73,18.77,107200.0,18.73,18.78,18.73,18.77,107200.0
2014-06-12 15:50:00,18.77,18.8,18.75,18.78,187600.0,18.77,18.8,18.75,18.78,187600.0
2014-06-13 09:30:00,18.76,18.95,18.62,18.62,32000.0,18.76,18.95,18.62,18.62,32000.0
2014-06-13 09:40:00,18.62,18.66,18.6,18.62,10800.0,18.62,18.66,18.6,18.62,10800.0
2014-06-13 09:50:00,18.63,18.69,18.57,18.68,36800.0,18.63,18.69,18.57,18.68,36800.0
2014-06-13 10:00:00,18.64,18.66,18.59,18.61,43200.0,18.64,18.66,18.59,18.61,43200.0
2014-06-13 10:10:00,18.62,18.72,18.62,18.68,26400.0,18.62,18.72,18.62,18.68,26400.0
2014-06-13 10:20:00,18.68,18.72,18.66,18.67,12400.0,18.68,18.72,18.66,18.67,12400.0
2014-06-13 10:30:00,18.66,18.76,18.65,18.75,163600.0,18.66,18.76,18.65,18.75,163600.0
2014-06-13 10:40:00,18.75,18.77,18.7,18.7,26400.0,18.75,18.77,18.7,18.7,26400.0
2014-06-13 10:50:00,18.7,18.75,18.66,18.75,75200.0,18.7,18.75,18.66,18.75,75200.0
2014-06-13 11:00:00,18.75,18.8,18.73,18.74,104000.0,18.75,18.8,18.73,18.74,104000.0
2014-06-13 11:10:00,18.73,18.73,18.62,18.66,38400.0,18.73,18.73,18.62,18.66,38400.0
2014-06-13 11:20:00,18.66,18.68,18.58,18.59,29600.0,18.66,18.68,18.58,18.59,29600.0
2014-06-13 11:30:00,18.58,18.58,18.53,18.53,18800.0,18.58,18.58,18.53,18.53,18800.0
2014-06-13 11:40:00,18.53,18.54,18.43,18.43,28000.0,18.53,18.54,18.43,18.43,28000.0
2014-06-13 11:50:00,18.42,18.44,18.38,18.4,101200.0,18.42,18.44,18.38,18.4,101200.0
2014-06-13 12:00:00,18.41,18.42,18.39,18.4,66000.0,18.41,18.42,18.39,18.4,66000.0
2014-06-13 12:10:00,18.39,18.4,18.39,18.39,40400.0,18.39,18.4,18.39,18.39,40400.0
2014-06-13 12:20:00,18.39,18.42,18.39,18.4,69200.0,18.39,18.42,18.39,18.4,69200.0
2014-06-13 12:30:00,18.4,18.41,18.38,18.39,24400.0,18.4,18.41,18.38,18.39,24400.0
2014-06-13 12:40:00,18.39,18.4,18.35,18.38,58000.0,18.39,18.4,18.35,18.38,58000.0
2014-06-13 12:50:00,18.38,18.39,18.35,18.35,29600.0,18.38,18.39,18.35,18.35,29600.0
2014-06-13 13:00:00,18.35,18.38,18.34,18.34,29200.0,18.35,18.38,18.34,18.34,29200.0
2014-06-13 13:10:00,18.35,18.36,18.3,18.34,36400.0,18.35,18.36,18.3,18.34,36400.0
2014-06-13 13:20:00,18.33,18.36,18.32,18.34,26400.0,18.33,18.36,18.32,18.34,26400.0
2014-06-13 13:30:00,18.33,18.42,18.33,18.41,81600.0,18.33,18.42,18.33,18.41,81600.0
2014-06-13 13:40:00,18.42,18.46,18.41,18.42,36800.0,18.42,18.46,18.41,18.42,36800.0
2014-06-13 13:50:00,18.42,18.47,18.42,18.47,25200.0,18.42,18.47,18.42,18.47,25200.0
2014-06-13 14:00:00,18.47,18.52,18.46,18.48,40800.0,18.47,18.52,18.46,18.48,40800.0
2014-06-13 14:10:00,18.48,18.51,18.46,18.49,51600.0,18.48,18.51,18.46,18.49,51600.0
2014-06-13 14:20:00,18.5,18.51,18.48,18.5,42000.0,18.5,18.51,18.48,18.5,42000.0
2014-06-13 14:30:00,18.51,18.56,18.51,18.56,21200.0,18.51,18.56,18.51,18.56,21200.0
2014-06-13 14:40:00,18.56,18.6,18.56,18.56,40000.0,18.56,18.6,18.56,18.56,40000.0
2014-06-13 14:50:00,18.57,18.6,18.56,18.6,50800.0,18.57,18.6,18.56,18.6,50800.0
2014-06-13 15:00:00,18.6,18.61,18.56,18.57,70000.0,18.6,18.61,18.56,18.57,70000.0
2014-06-13 15:10:00,18.57,18.57,18.53,18.53,26000.0,18.57,18.57,18.53,18.53,26000.0
2014-06-13 15:20:00,18.53,18.53,18.47,18.47,27200.0,18.53,18.53,18.47,18.47,27200.0
2014-06-13 15:30:00,18.48,18.52,18.47,18.52,58400.0,18.48,18.52,18.47,18.52,58400.0
2014-06-13 15:40:00,18.52,18.53,18.49,18.53,60000.0,18.52,18.53,18.49,18.53,60000.0
2014-06-13 15:50:00,18.53,18.55,18.53,18.53,114000.0,18.53,18.55,18.53,18.53,114000.0
2014-06-16 09:30:00,18.56,18.56,18.34,18.56,168000.0,18.56,18.56,18.34,18.56,168000.0
2014-06-16 09:40:00,18.56,18.58,18.5,18.58,231600.0,18.56,18.58,18.5,18.58,231600.0
2014-06-16 09:50:00,18.59,18.64,18.57,18.6,164400.0,18.59,18.64,18.57,18.6,164400.0
2014-06-16 10:00:00,18.6,18.65,18.59,18.59,29200.0,18.6,18.65,18.59,18.59,29200.0
2014-06-16 10:10:00,18.59,18.68,18.59,18.65,83600.0,18.59,18.68,18.59,18.65,83600.0
2014-06-16 10:20:00,18.65,18.66,18.61,18.64,41600.0,18.65,18.66,18.61,18.64,41600.0
2014-06-16 10:30:00,18.64,18.67,18.62,18.63,49200.0,18.64,18.67,18.62,18.63,49200.0
2014-06-16 10:40:00,18.63,18.69,18.62,18.68,39200.0,18.63,18.69,18.62,18.68,39200.0
2014-06-16 10:50:00,18.69,18.71,18.68,18.7,38800.0,18.69,18.71,18.68,18.7,38800.0
2014-06-16 11:00:00,18.69,18.74,18.67,18.73,140400.0,18.69,18.74,18.67,18.73,140400.0
2014-06-16 11:10:00,18.73,18.78,18.73,18.75,90000.0,18.73,18.78,18.73,18.75,90000.0
2014-06-16 11:20:00,18.74,18.75,18.68,18.7,36000.0,18.74,18.75,18.68,18.7,36000.0
2014-06-16 11:30:00,18.69,18.7,18.67,18.68,94800.0,18.69,18.7,18.67,18.68,94800.0
2014-06-16 11:40:00,18.69,18.7,18.66,18.69,72800.0,18.69,18.7,18.66,18.69,72800.0
2014-06-16 11:50:00,18.69,18.69,18.66,18.67,56400.0,18.69,18.69,18.66,18.67,56400.0
2014-06-16 12:00:00,18.68,18.71,18.67,18.69,30400.0,18.68,18.71,18.67,18.69,30400.0
2014-06-16 12:10:00,18.69,18.71,18.67,18.67,44800.0,18.69,18.71,18.67,18.67,44800.0
2014-06-16 12:20:00,18.68,18.7,18.67,18.68,33600.0,18.68,18.7,18.67,18.68,33600.0
2014-06-16 12:30:00,18.68,18.69,18.67,18.67,31600.0,18.68,18.69,18.67,18.67,31600.0
2014-06-16 12:40:00,18.66,18.68,18.63,18.64,92400.0,18.66,18.68,18.63,18.64,92400.0
2014-06-16 12:50:00,18.64,18.67,18.63,18.65,43600.0,18.64,18.67,18.63,18.65,43600.0
2014-06-16 13:00:00,18.65,18.71,18.64,18.7,59600.0,18.65,18.71,18.64,18.7,59600.0
2014-06-16 13:10:00,18.7,18.72,18.68,18.71,62400.0,18.7,18.72,18.68,18.71,62400.0
2014-06-16 13:20:00,18.71,18.72,18.71,18.72,35200.0,18.71,18.72,18.71,18.72,35200.0
2014-06-16 13:30:00,18.72,18.73,18.71,18.72,58800.0,18.72,18.73,18.71,18.72,58800.0
2014-06-16 13:40:00,18.72,18.73,18.69,18.69,26400.0,18.72,18.73,18.69,18.69,26400.0
2014-06-16 13:50:00,18.7,18.76,18.69,18.75,95600.0,18.7,18.76,18.69,18.75,95600.0
2014-06-16 14:00:00,18.75,18.79,18.75,18.76,31200.0,18.75,18.79,18.75,18.76,31200.0
2014-06-16 14:10:00,18.76,18.76,18.7,18.7,39200.0,18.76,18.76,18.7,18.7,39200.0
2014-06-16 14:20:00,18.7,18.72,18.7,18.71,50400.0,18.7,18.72,18.7,18.71,50400.0
2014-06-16 14:30:00,18.7,18.7,18.68,18.68,34000.0,18.7,18.7,18.68,18.68,34000.0
2014-06-16 14:40:00,18.67,18.68,18.66,18.68,86800.0,18.67,18.68,18.66,18.68,86800.0
2014-06-16 14:50:00,18.68,18.69,18.66,18.68,76400.0,18.68,18.69,18.66,18.68,76400.0
2014-06-16 15:00:00,18.68,18.71,18.68,18.69,67200.0,18.68,18.71,18.68,18.69,67200.0
2014-06-16 15:10:00,18.68,18.71,18.68,18.7,70800.0,18.68,18.71,18.68,18.7,70800.0
2014-06-16 15:20:00,18.7,18.72,18.7,18.71,97600.0,18.7,18.72,18.7,18.71,97600.0
2014-06-16 15:30:00,18.7,18.73,18.7,18.73,68400.0,18.7,18.73,18.7,18.73,68400.0
2014-06-16 15:40:00,18.73,18.73,18.72,18.72,96400.0,18.73,18.73,18.72,18.72,96400.0
2014-06-16 15:50:00,18.72,18.8,18.72,18.79,300000.0,18.72,18.8,18.72,18.79,300000.0
2014-06-17 09:30:00,18.91,18.91,18.73,18.73,93200.0,18.91,18.91,18.73,18.73,93200.0
2014-06-17 09:40:00,18.72,18.95,18.65,18.92,58000.0,18.72,18.95,18.65,18.92,58000.0
2014-06-17 09:50:00,18.91,18.93,18.87,18.87,53600.0,18.91,18.93,18.87,18.87,53600.0
2014-06-17 10:00:00,18.86,18.93,18.85,18.91,33200.0,18.86,18.93,18.85,18.91,33200.0
2014-06-17 10:10:00,18.9,18.92,18.84,18.85,37200.0,18.9,18.92,18.84,18.85,37200.0
2014-06-17 10:20:00,18.84,18.86,18.8,18.8,20800.0,18.84,18.86,18.8,18.8,20800.0
2014-06-17 10:30:00,18.81,18.81,18.77,18.78,20400.0,18.81,18.81,18.77,18.78,20400.0
2014-06-17 10:40:00,18.8,18.81,18.74,18.75,25200.0,18.8,18.81,18.74,18.75,25200.0
2014-06-17 10:50:00,18.74,18.8,18.74,18.79,19600.0,18.74,18.8,18.74,18.79,19600.0
2014-06-17 11:00:00,18.78,18.81,18.76,18.8,34000.0,18.78,18.81,18.76,18.8,34000.0
2014-06-17 11:10:00,18.78,18.85,18.78,18.84,16400.0,18.78,18.85,18.78,18.84,16400.0
2014-06-17 11:20:00,18.83,18.87,18.83,18.86,13600.0,18.83,18.87,18.83,18.86,13600.0
2014-06-17 11:30:00,18.86,18.9,18.85,18.89,77200.0,18.86,18.9,18.85,18.89,77200.0
2014-06-17 11:40:00,18.89,18.89,18.87,18.89,23200.0,18.89,18.89,18.87,18.89,23200.0
2014-06-17 11:50:00,18.89,18.92,18.89,18.91,18400.0,18.89,18.92,18.89,18.91,18400.0
2014-06-17 12:00:00,18.9,18.9,18.88,18.9,26400.0,18.9,18.9,18.88,18.9,26400.0
2014-06-17 12:10:00,18.92,18.93,18.91,18.93,17600.0,18.92,18.93,18.91,18.93,17600.0
2014-06-17 12:20:00,18.93,18.93,18.91,18.93,30400.0,18.93,18.93,18.91,18.93,30400.0
2014-06-17 12:30:00,18.93,18.96,18.93,18.94,27600.0,18.93,18.96,18.93,18.94,27600.0
2014-06-17 12:40:00,18.94,18.97,18.93,18.97,29200.0,18.94,18.97,18.93,18.97,29200.0
2014-06-17 12:50:00,18.96,19.05,18.95,19.03,88400.0,18.96,19.05,18.95,19.03,88400.0
2014-06-17 13:00:00,19.02,19.02,18.94,18.97,24800.0,19.02,19.02,18.94,18.97,24800.0
2014-06-17 13:10:00,18.97,18.98,18.97,18.97,23200.0,18.97,18.98,18.97,18.97,23200.0
2014-06-17 13:20:00,18.97,18.97,18.94,18.97,30800.0,18.97,18.97,18.94,18.97,30800.0
2014-06-17 13:30:00,18.97,19.02,18.97,19.0,20000.0,18.97,19.02,18.97,19.0,20000.0
2014-06-17 13:40:00,19.0,19.0,18.96,18.97,28400.0,19.0,19.0,18.96,18.97,28400.0
2014-06-17 13:50:00,18.98,19.01,18.96,19.01,23200.0,18.98,19.01,18.96,19.01,23200.0
2014-06-17 14:00:00,19.01,19.01,18.99,19.0,36400.0,19.01,19.01,18.99,19.0,36400.0
2014-06-17 14:10:00,18.99,19.0,18.97,18.97,51200.0,18.99,19.0,18.97,18.97,51200.0
2014-06-17 14:20:00,18.97,19.02,18.96,18.99,54400.0,18.97,19.02,18.96,18.99,54400.0
2014-06-17 14:30:00,18.97,19.0,18.95,18.99,30400.0,18.97,19.0,18.95,18.99,30400.0
2014-06-17 14:40:00,18.98,19.0,18.95,19.0,26000.0,18.98,19.0,18.95,19.0,26000.0
2014-06-17 14:50:00,19.0,19.05,19.0,19.05,47200.0,19.0,19.05,19.0,19.05,47200.0
2014-06-17 15:00:00,19.03,19.04,19.0,19.0,34800.0,19.03,19.04,19.0,19.0,34800.0
2014-06-17 15:10:00,19.0,19.04,19.0,19.01,48400.0,19.0,19.04,19.0,19.01,48400.0
2014-06-17 15:20:00,19.01,19.03,19.0,19.02,62800.0,19.01,19.03,19.0,19.02,62800.0
2014-06-17 15:30:00,19.02,19.03,18.99,19.0,79200.0,19.02,19.03,18.99,19.0,79200.0
2014-06-17 15:40:00,19.0,19.0,18.97,18.99,124400.0,19.0,19.0,18.97,18.99,124400.0
2014-06-17 15:50:00,18.99,18.99,18.97,18.99,181600.0,18.99,18.99,18.97,18.99,181600.0
2014-06-18 09:30:00,18.94,18.97,18.89,18.91,30800.0,18.94,18.97,18.89,18.91,30800.0
2014-06-18 09:40:00,18.93,18.94,18.87,18.88,126400.0,18.93,18.94,18.87,18.88,126400.0
2014-06-18 09:50:00,18.87,18.9,18.85,18.9,28000.0,18.87,18.9,18.85,18.9,28000.0
2014-06-18 10:00:00,18.88,18.92,18.88,18.9,26400.0,18.88,18.92,18.88,18.9,26400.0
2014-06-18 10:10:00,18.89,18.93,18.84,18.93,92800.0,18.89,18.93,18.84,18.93,92800.0
2014-06-18 10:20:00,18.93,19.0,18.93,18.99,33600.0,18.93,19.0,18.93,18.99,33600.0
2014-06-18 10:30:00,19.0,19.09,18.99,19.08,110400.0,19.0,19.09,18.99,19.08,110400.0
2014-06-18 10:40:00,19.08,19.09,19.0,19.03,69600.0,19.08,19.09,19.0,19.03,69600.0
2014-06-18 10:50:00,19.01,19.03,18.99,18.99,36000.0,19.01,19.03,18.99,18.99,36000.0
2014-06-18 11:00:00,18.99,19.01,18.97,19.0,28400.0,18.99,19.01,18.97,19.0,28400.0
2014-06-18 11:10:00,19.0,19.0,18.99,19.0,20800.0,19.0,19.0,18.99,19.0,20800.0
2014-06-18 11:20:00,19.0,19.02,18.99,19.01,40800.0,19.0,19.02,18.99,19.01,40800.0
2014-06-18 11:30:00,19.02,19.02,19.0,19.0,24800.0,19.02,19.02,19.0,19.0,24800.0
2014-06-18 11:40:00,19.0,19.04,19.0,19.04,13600.0,19.0,19.04,19.0,19.04,13600.0
2014-06-18 11:50:00,19.04,19.05,19.03,19.04,19600.0,19.04,19.05,19.03,19.04,19600.0
2014-06-18 12:00:00,19.03,19.03,19.01,19.01,26400.0,19.03,19.03,19.01,19.01,26400.0
2014-06-18 12:10:00,19.01,19.03,19.01,19.03,16400.0,19.01,19.03,19.01,19.03,16400.0
2014-06-18 12:20:00,19.02,19.03,19.02,19.03,12400.0,19.02,19.03,19.02,19.03,12400.0
2014-06-18 12:30:00,19.02,19.05,19.01,19.04,18400.0,19.02,19.05,19.01,19.04,18400.0
2014-06-18 12:40:00,19.05,19.06,19.05,19.06,34000.0,19.05,19.06,19.05,19.06,34000.0
2014-06-18 12:50:00,19.07,19.08,19.07,19.07,16400.0,19.07,19.08,19.07,19.07,16400.0
2014-06-18 13:00:00,19.06,19.07,19.06,19.07,28400.0,19.06,19.07,19.06,19.07,28400.0
2014-06-18 13:10:00,19.08,19.09,19.07,19.09,26000.0,19.08,19.09,19.07,19.09,26000.0
2014-06-18 13:20:00,19.09,19.13,19.09,19.1,36000.0,19.09,19.13,19.09,19.1,36000.0
2014-06-18 13:30:00,19.11,19.12,19.09,19.1,35600.0,19.11,19.12,19.09,19.1,35600.0
2014-06-18 13:40:00,19.1,19.1,19.06,19.07,25200.0,19.1,19.1,19.06,19.07,25200.0
2014-06-18 13:50:00,19.08,19.1,19.07,19.07,22800.0,19.08,19.1,19.07,19.07,22800.0
2014-06-18 14:00:00,19.07,19.16,19.04,19.11,112800.0,19.07,19.16,19.04,19.11,112800.0
2014-06-18 14:10:00,19.11,19.16,19.11,19.16,116800.0,19.11,19.16,19.11,19.16,116800.0
2014-06-18 14:20:00,19.16,19.16,19.12,19.13,57600.0,19.16,19.16,19.12,19.13,57600.0
2014-06-18 14:30:00,19.14,19.18,19.1,19.15,62000.0,19.14,19.18,19.1,19.15,62000.0
2014-06-18 14:40:00,19.13,19.14,19.1,19.13,44400.0,19.13,19.14,19.1,19.13,44400.0
2014-06-18 14:50:00,19.14,19.23,19.14,19.22,88800.0,19.14,19.23,19.14,19.22,88800.0
2014-06-18 15:00:00,19.22,19.25,19.18,19.24,70400.0,19.22,19.25,19.18,19.24,70400.0
2014-06-18 15:10:00,19.23,19.24,19.22,19.24,58800.0,19.23,19.24,19.22,19.24,58800.0
2014-06-18 15:20:00,19.24,19.24,19.21,19.21,56800.0,19.24,19.24,19.21,19.21,56800.0
2014-06-18 15:30:00,19.21,19.23,19.2,19.22,66000.0,19.21,19.23,19.2,19.22,66000.0
2014-06-18 15:40:00,19.22,19.24,19.2,19.21,121200.0,19.22,19.24,19.2,19.21,121200.0
2014-06-18 15:50:00,19.21,19.25,19.2,19.24,196800.0,19.21,19.25,19.2,19.24,196800.0
2014-06-19 09:30:00,19.38,19.38,19.28,19.28,82400.0,19.38,19.38,19.28,19.28,82400.0
2014-06-19 09:40:00,19.27,19.35,19.2,19.21,100400.0,19.27,19.35,19.2,19.21,100400.0
2014-06-19 09:50:00,19.23,19.36,19.21,19.31,358000.0,19.23,19.36,19.21,19.31,358000.0
2014-06-19 10:00:00,19.31,19.42,19.28,19.36,86400.0,19.31,19.42,19.28,19.36,86400.0
2014-06-19 10:10:00,19.34,19.34,19.24,19.25,77200.0,19.34,19.34,19.24,19.25,77200.0
2014-06-19 10:20:00,19.25,19.29,19.24,19.26,99200.0,19.25,19.29,19.24,19.26,99200.0
2014-06-19 10:30:00,19.27,19.28,19.24,19.25,47200.0,19.27,19.28,19.24,19.25,47200.0
2014-06-19 10:40:00,19.24,19.27,19.23,19.25,61600.0,19.24,19.27,19.23,19.25,61600.0
2014-06-19 10:50:00,19.25,19.26,19.22,19.22,30400.0,19.25,19.26,19.22,19.22,30400.0
2014-06-19 11:00:00,19.22,19.23,19.19,19.19,22800.0,19.22,19.23,19.19,19.19,22800.0
2014-06-19 11:10:00,19.19,19.22,19.16,19.16,32000.0,19.19,19.22,19.16,19.16,32000.0
2014-06-19 11:20:00,19.15,19.15,19.1,19.1,32400.0,19.15,19.15,19.1,19.1,32400.0
2014-06-19 11:30:00,19.1,19.16,19.1,19.16,122400.0,19.1,19.16,19.1,19.16,122400.0
2014-06-19 11:40:00,19.16,19.19,19.16,19.16,41200.0,19.16,19.19,19.16,19.16,41200.0
2014-06-19 11:50:00,19.15,19.17,19.14,19.14,32400.0,19.15,19.17,19.14,19.14,32400.0
2014-06-19 12:00:00,19.14,19.14,19.11,19.12,20400.0,19.14,19.14,19.11,19.12,20400.0
2014-06-19 12:10:00,19.13,19.15,19.13,19.15,18800.0,19.13,19.15,19.13,19.15,18800.0
2014-06-19 12:20:00,19.14,19.15,19.12,19.13,14000.0,19.14,19.15,19.12,19.13,14000.0
2014-06-19 12:30:00,19.13,19.14,19.11,19.13,28800.0,19.13,19.14,19.11,19.13,28800.0
2014-06-19 12:40:00,19.13,19.14,19.11,19.12,18800.0,19.13,19.14,19.11,19.12,18800.0
2014-06-19 12:50:00,19.12,19.13,19.11,19.11,37600.0,19.12,19.13,19.11,19.11,37600.0
2014-06-19 13:00:00,19.12,19.12,19.11,19.12,8400.0,19.12,19.12,19.11,19.12,8400.0
2014-06-19 13:10:00,19.11,19.13,19.1,19.11,45600.0,19.11,19.13,19.1,19.11,45600.0
2014-06-19 13:20:00,19.11,19.15,19.11,19.15,23600.0,19.11,19.15,19.11,19.15,23600.0
2014-06-19 13:30:00,19.15,19.15,19.13,19.14,32400.0,19.15,19.15,19.13,19.14,32400.0
2014-06-19 13:40:00,19.14,19.15,19.14,19.15,34400.0,19.14,19.15,19.14,19.15,34400.0
2014-06-19 13:50:00,19.15,19.15,19.13,19.15,32400.0,19.15,19.15,19.13,19.15,32400.0
2014-06-19 14:00:00,19.15,19.16,19.13,19.15,80000.0,19.15,19.16,19.13,19.15,80000.0
2014-06-19 14:10:00,19.14,19.18,19.14,19.17,23200.0,19.14,19.18,19.14,19.17,23200.0
2014-06-19 14:20:00,19.16,19.2,19.15,19.17,37600.0,19.16,19.2,19.15,19.17,37600.0
2014-06-19 14:30:00,19.17,19.17,19.14,19.14,26800.0,19.17,19.17,19.14,19.14,26800.0
2014-06-19 14:40:00,19.15,19.16,19.13,19.13,50800.0,19.15,19.16,19.13,19.13,50800.0
2014-06-19 14:50:00,19.14,19.16,19.13,19.15,30400.0,19.14,19.16,19.13,19.15,30400.0
2014-06-19 15:00:00,19.15,19.15,19.13,19.14,32800.0,19.15,19.15,19.13,19.14,32800.0
2014-06-19 15:10:00,19.14,19.16,19.13,19.13,22400.0,19.14,19.16,19.13,19.13,22400.0
2014-06-19 15:20:00,19.13,19.16,19.13,19.15,93200.0,19.13,19.16,19.13,19.15,93200.0
2014-06-19 15:30:00,19.16,19.17,19.13,19.13,114800.0,19.16,19.17,19.13,19.13,114800.0
2014-06-19 15:40:00,19.13,19.16,19.13,19.14,73200.0,19.13,19.16,19.13,19.14,73200.0
2014-06-19 15:50:00,19.14,19.16,19.14,19.14,249200.0,19.14,19.16,19.14,19.14,249200.0
2014-06-20 09:30:00,19.14,19.21,19.09,19.18,563200.0,19.14,19.21,19.09,19.18,563200.0
2014-06-20 09:40:00,19.18,19.18,19.1,19.13,58800.0,19.18,19.18,19.1,19.13,58800.0
2014-06-20 09:50:00,19.14,19.14,19.01,19.02,56400.0,19.14,19.14,19.01,19.02,56400.0
2014-06-20 10:00:00,19.02,19.04,19.01,19.04,28400.0,19.02,19.04,19.01,19.04,28400.0
2014-06-20 10:10:00,19.05,19.08,19.04,19.07,13600.0,19.05,19.08,19.04,19.07,13600.0
2014-06-20 10:20:00,19.06,19.09,19.06,19.08,12400.0,19.06,19.09,19.06,19.08,12400.0
2014-06-20 10:30:00,19.08,19.1,19.08,19.1,14400.0,19.08,19.1,19.08,19.1,14400.0
2014-06-20 10:40:00,19.1,19.1,19.07,19.1,21600.0,19.1,19.1,19.07,19.1,21600.0
2014-06-20 10:50:00,19.1,19.1,19.08,19.1,10400.0,19.1,19.1,19.08,19.1,10400.0
2014-06-20 11:00:00,19.1,19.12,19.08,19.1,36000.0,19.1,19.12,19.08,19.1,36000.0
2014-06-20 11:10:00,19.11,19.11,19.08,19.1,70000.0,19.11,19.11,19.08,19.1,70000.0
2014-06-20 11:20:00,19.08,19.09,19.04,19.04,41600.0,19.08,19.09,19.04,19.04,41600.0
2014-06-20 11:30:00,19.04,19.04,19.01,19.01,24800.0,19.04,19.04,19.01,19.01,24800.0
2014-06-20 11:40:00,19.0,19.0,18.97,18.97,25200.0,19.0,19.0,18.97,18.97,25200.0
2014-06-20 11:50:00,18.97,18.97,18.88,18.89,280000.0,18.97,18.97,18.88,18.89,280000.0
2014-06-20 12:00:00,18.89,18.9,18.83,18.85,158800.0,18.89,18.9,18.83,18.85,158800.0
2014-06-20 12:10:00,18.85,18.85,18.75,18.78,220000.0,18.85,18.85,18.75,18.78,220000.0
2014-06-20 12:20:00,18.78,18.79,18.75,18.79,76400.0,18.78,18.79,18.75,18.79,76400.0
2014-06-20 12:30:00,18.79,18.83,18.79,18.81,43200.0,18.79,18.83,18.79,18.81,43200.0
2014-06-20 12:40:00,18.82,18.93,18.82,18.92,37600.0,18.82,18.93,18.82,18.92,37600.0
2014-06-20 12:50:00,18.92,18.96,18.92,18.96,11600.0,18.92,18.96,18.92,18.96,11600.0
2014-06-20 13:00:00,18.96,18.99,18.96,18.97,36000.0,18.96,18.99,18.96,18.97,36000.0
2014-06-20 13:10:00,18.97,19.02,18.97,19.02,26000.0,18.97,19.02,18.97,19.02,26000.0
2014-06-20 13:20:00,19.03,19.04,19.01,19.04,34000.0,19.03,19.04,19.01,19.04,34000.0
2014-06-20 13:30:00,19.04,19.06,19.02,19.02,52400.0,19.04,19.06,19.02,19.02,52400.0
2014-06-20 13:40:00,19.02,19.03,19.01,19.03,53200.0,19.02,19.03,19.01,19.03,53200.0
2014-06-20 13:50:00,19.03,19.03,19.0,19.0,20400.0,19.03,19.03,19.0,19.0,20400.0
2014-06-20 14:00:00,19.0,19.06,19.0,19.04,105600.0,19.0,19.06,19.0,19.04,105600.0
2014-06-20 14:10:00,19.04,19.04,19.02,19.03,12400.0,19.04,19.04,19.02,19.03,12400.0
2014-06-20 14:20:00,19.03,19.03,18.98,18.98,26400.0,19.03,19.03,18.98,18.98,26400.0
2014-06-20 14:30:00,18.99,19.02,18.98,19.02,18000.0,18.99,19.02,18.98,19.02,18000.0
2014-06-20 14:40:00,19.01,19.01,19.0,19.01,28800.0,19.01,19.01,19.0,19.01,28800.0
2014-06-20 14:50:00,19.01,19.02,19.01,19.01,16800.0,19.01,19.02,19.01,19.01,16800.0
2014-06-20 15:00:00,19.02,19.03,19.0,19.03,46000.0,19.02,19.03,19.0,19.03,46000.0
2014-06-20 15:10:00,19.03,19.05,19.03,19.04,44000.0,19.03,19.05,19.03,19.04,44000.0
2014-06-20 15:20:00,19.04,19.05,19.02,19.02,38800.0,19.04,19.05,19.02,19.02,38800.0
2014-06-20 15:30:00,19.03,19.05,19.03,19.04,78400.0,19.03,19.05,19.03,19.04,78400.0
2014-06-20 15:40:00,19.04,19.08,19.04,19.05,97600.0,19.04,19.08,19.04,19.05,97600.0
2014-06-20 15:50:00,19.05,19.06,19.04,19.06,222400.0,19.05,19.06,19.04,19.06,222400.0
2014-06-23 09:30:00,19.11,19.11,18.95,19.01,22000.0,19.11,19.11,18.95,19.01,22000.0
2014-06-23 09:40:00,19.04,19.04,19.0,19.02,4400.0,19.04,19.04,19.0,19.02,4400.0
2014-06-23 09:50:00,19.01,19.14,19.01,19.08,24800.0,19.01,19.14,19.01,19.08,24800.0
2014-06-23 10:00:00,19.08,19.15,19.07,19.15,60000.0,19.08,19.15,19.07,19.15,60000.0
2014-06-23 10:10:00,19.15,19.15,19.03,19.03,19600.0,19.15,19.15,19.03,19.03,19600.0
2014-06-23 10:20:00,19.03,19.06,19.0,19.01,48800.0,19.03,19.06,19.0,19.01,48800.0
2014-06-23 10:30:00,19.03,19.08,19.01,19.02,32400.0,19.03,19.08,19.01,19.02,32400.0
2014-06-23 10:40:00,19.01,19.05,19.01,19.02,35600.0,19.01,19.05,19.01,19.02,35600.0
2014-06-23 10:50:00,19.02,19.05,19.01,19.05,25200.0,19.02,19.05,19.01,19.05,25200.0
2014-06-23 11:00:00,19.05,19.05,19.03,19.04,18800.0,19.05,19.05,19.03,19.04,18800.0
2014-06-23 11:10:00,19.03,19.04,19.03,19.03,17600.0,19.03,19.04,19.03,19.03,17600.0
2014-06-23 11:20:00,19.03,19.06,19.02,19.02,17600.0,19.03,19.06,19.02,19.02,17600.0
2014-06-23 11:30:00,19.03,19.04,19.01,19.03,46800.0,19.03,19.04,19.01,19.03,46800.0
2014-06-23 11:40:00,19.04,19.06,19.01,19.02,20400.0,19.04,19.06,19.01,19.02,20400.0
2014-06-23 11:50:00,19.01,19.03,19.0,19.0,59600.0,19.01,19.03,19.0,19.0,59600.0
2014-06-23 12:00:00,19.0,19.05,19.0,19.01,48400.0,19.0,19.05,19.0,19.01,48400.0
2014-06-23 12:10:00,19.01,19.02,19.0,19.0,24800.0,19.01,19.02,19.0,19.0,24800.0
2014-06-23 12:20:00,19.01,19.01,19.0,19.0,32400.0,19.01,19.01,19.0,19.0,32400.0
2014-06-23 12:30:00,19.0,19.01,19.0,19.0,20800.0,19.0,19.01,19.0,19.0,20800.0
2014-06-23 12:40:00,19.0,19.04,19.0,19.03,60800.0,19.0,19.04,19.0,19.03,60800.0
2014-06-23 12:50:00,19.03,19.04,19.0,19.02,46000.0,19.03,19.04,19.0,19.02,46000.0
2014-06-23 13:00:00,19.02,19.03,19.0,19.0,43200.0,19.02,19.03,19.0,19.0,43200.0
2014-06-23 13:10:00,19.0,19.01,18.99,18.99,90800.0,19.0,19.01,18.99,18.99,90800.0
2014-06-23 13:20:00,18.99,19.0,18.99,18.99,38400.0,18.99,19.0,18.99,18.99,38400.0
2014-06-23 13:30:00,18.99,19.0,18.99,19.0,45200.0,18.99,19.0,18.99,19.0,45200.0
2014-06-23 13:40:00,19.0,19.01,19.0,19.0,48800.0,19.0,19.01,19.0,19.0,48800.0
2014-06-23 13:50:00,19.0,19.0,19.0,19.0,27200.0,19.0,19.0,19.0,19.0,27200.0
2014-06-23 14:00:00,19.0,19.01,19.0,19.0,35600.0,19.0,19.01,19.0,19.0,35600.0
2014-06-23 14:10:00,19.0,19.04,18.99,19.03,69200.0,19.0,19.04,18.99,19.03,69200.0
2014-06-23 14:20:00,19.03,19.03,19.03,19.03,18000.0,19.03,19.03,19.03,19.03,18000.0
2014-06-23 14:30:00,19.03,19.04,19.01,19.03,136000.0,19.03,19.04,19.01,19.03,136000.0
2014-06-23 14:40:00,19.03,19.04,19.0,19.01,23600.0,19.03,19.04,19.0,19.01,23600.0
2014-06-23 14:50:00,19.0,19.04,19.0,19.04,26000.0,19.0,19.04,19.0,19.04,26000.0
2014-06-23 15:00:00,19.04,19.04,19.03,19.03,36400.0,19.04,19.04,19.03,19.03,36400.0
2014-06-23 15:10:00,19.03,19.04,19.03,19.04,63200.0,19.03,19.04,19.03,19.04,63200.0
2014-06-23 15:20:00,19.04,19.07,19.04,19.05,31200.0,19.04,19.07,19.04,19.05,31200.0
2014-06-23 15:30:00,19.05,19.08,19.05,19.07,39600.0,19.05,19.08,19.05,19.07,39600.0
2014-06-23 15:40:00,19.07,19.08,19.04,19.05,211200.0,19.07,19.08,19.04,19.05,211200.0
2014-06-23 15:50:00,19.05,19.06,19.05,19.06,113200.0,19.05,19.06,19.05,19.06,113200.0
2014-06-24 09:30:00,19.07,19.07,18.83,18.83,73600.0,19.07,19.07,18.83,18.83,73600.0
2014-06-24 09:40:00,18.86,18.88,18.82,18.82,32400.0,18.86,18.88,18.82,18.82,32400.0
2014-06-24 09:50:00,18.82,18.82,18.71,18.71,32400.0,18.82,18.82,18.71,18.71,32400.0
2014-06-24 10:00:00,18.74,18.8,18.73,18.77,96400.0,18.74,18.8,18.73,18.77,96400.0
2014-06-24 10:10:00,18.77,18.78,18.69,18.69,48800.0,18.77,18.78,18.69,18.69,48800.0
2014-06-24 10:20:00,18.7,18.82,18.7,18.82,54400.0,18.7,18.82,18.7,18.82,54400.0
2014-06-24 10:30:00,18.82,18.86,18.82,18.85,51600.0,18.82,18.86,18.82,18.85,51600.0
2014-06-24 10:40:00,18.84,18.88,18.83,18.87,29600.0,18.84,18.88,18.83,18.87,29600.0
2014-06-24 10:50:00,18.87,18.92,18.86,18.86,51200.0,18.87,18.92,18.86,18.86,51200.0
2014-06-24 11:00:00,18.88,18.88,18.83,18.84,39200.0,18.88,18.88,18.83,18.84,39200.0
2014-06-24 11:10:00,18.84,18.85,18.81,18.81,32400.0,18.84,18.85,18.81,18.81,32400.0
2014-06-24 11:20:00,18.81,18.82,18.77,18.82,52800.0,18.81,18.82,18.77,18.82,52800.0
2014-06-24 11:30:00,18.81,18.83,18.79,18.8,31600.0,18.81,18.83,18.79,18.8,31600.0
2014-06-24 11:40:00,18.8,18.8,18.76,18.77,42400.0,18.8,18.8,18.76,18.77,42400.0
2014-06-24 11:50:00,18.76,18.79,18.76,18.79,23200.0,18.76,18.79,18.76,18.79,23200.0
2014-06-24 12:00:00,18.79,18.79,18.74,18.76,26800.0,18.79,18.79,18.74,18.76,26800.0
2014-06-24 12:10:00,18.76,18.76,18.74,18.75,45600.0,18.76,18.76,18.74,18.75,45600.0
2014-06-24 12:20:00,18.74,18.75,18.73,18.75,47600.0,18.74,18.75,18.73,18.75,47600.0
2014-06-24 12:30:00,18.75,18.75,18.74,18.75,62400.0,18.75,18.75,18.74,18.75,62400.0
2014-06-24 12:40:00,18.75,18.76,18.73,18.74,29200.0,18.75,18.76,18.73,18.74,29200.0
2014-06-24 12:50:00,18.74,18.76,18.7,18.71,132000.0,18.74,18.76,18.7,18.71,132000.0
2014-06-24 13:00:00,18.71,18.71,18.63,18.65,83200.0,18.71,18.71,18.63,18.65,83200.0
2014-06-24 13:10:00,18.65,18.65,18.63,18.65,60800.0,18.65,18.65,18.63,18.65,60800.0
2014-06-24 13:20:00,18.66,18.68,18.65,18.68,24000.0,18.66,18.68,18.65,18.68,24000.0
2014-06-24 13:30:00,18.68,18.72,18.67,18.72,39200.0,18.68,18.72,18.67,18.72,39200.0
2014-06-24 13:40:00,18.71,18.72,18.64,18.64,60400.0,18.71,18.72,18.64,18.64,60400.0
2014-06-24 13:50:00,18.64,18.65,18.64,18.65,43600.0,18.64,18.65,18.64,18.65,43600.0
2014-06-24 14:00:00,18.65,18.68,18.65,18.68,42400.0,18.65,18.68,18.65,18.68,42400.0
2014-06-24 14:10:00,18.69,18.7,18.66,18.68,42800.0,18.69,18.7,18.66,18.68,42800.0
2014-06-24 14:20:00,18.68,18.7,18.68,18.68,36800.0,18.68,18.7,18.68,18.68,36800.0
2014-06-24 14:30:00,18.68,18.69,18.63,18.64,54800.0,18.68,18.69,18.63,18.64,54800.0
2014-06-24 14:40:00,18.64,18.66,18.63,18.64,43600.0,18.64,18.66,18.63,18.64,43600.0
2014-06-24 14:50:00,18.64,18.65,18.59,18.61,134000.0,18.64,18.65,18.59,18.61,134000.0
2014-06-24 15:00:00,18.6,18.61,18.49,18.49,104800.0,18.6,18.61,18.49,18.49,104800.0
2014-06-24 15:10:00,18.5,18.51,18.47,18.48,73600.0,18.5,18.51,18.47,18.48,73600.0
2014-06-24 15:20:00,18.48,18.5,18.44,18.45,91200.0,18.48,18.5,18.44,18.45,91200.0
2014-06-24 15:30:00,18.44,18.48,18.44,18.45,82400.0,18.44,18.48,18.44,18.45,82400.0
2014-06-24 15:40:00,18.45,18.49,18.43,18.43,142800.0,18.45,18.49,18.43,18.43,142800.0
2014-06-24 15:50:00,18.42,18.44,18.4,18.42,269200.0,18.42,18.44,18.4,18.42,269200.0
2014-06-25 09:30:00,18.42,18.48,18.25,18.41,138800.0,18.42,18.48,18.25,18.41,138800.0
2014-06-25 09:40:00,18.41,18.56,18.4,18.54,150000.0,18.41,18.56,18.4,18.54,150000.0
2014-06-25 09:50:00,18.54,18.59,18.48,18.48,70400.0,18.54,18.59,18.48,18.48,70400.0
2014-06-25 10:00:00,18.48,18.51,18.46,18.48,57200.0,18.48,18.51,18.46,18.48,57200.0
2014-06-25 10:10:00,18.49,18.5,18.44,18.44,103600.0,18.49,18.5,18.44,18.44,103600.0
2014-06-25 10:20:00,18.41,18.43,18.36,18.36,62000.0,18.41,18.43,18.36,18.36,62000.0
2014-06-25 10:30:00,18.35,18.38,18.32,18.32,43600.0,18.35,18.38,18.32,18.32,43600.0
2014-06-25 10:40:00,18.31,18.35,18.31,18.33,72400.0,18.31,18.35,18.31,18.33,72400.0
2014-06-25 10:50:00,18.34,18.39,18.33,18.38,33600.0,18.34,18.39,18.33,18.38,33600.0
2014-06-25 11:00:00,18.39,18.43,18.39,18.39,52800.0,18.39,18.43,18.39,18.39,52800.0
2014-06-25 11:10:00,18.4,18.41,18.38,18.39,102800.0,18.4,18.41,18.38,18.39,102800.0
2014-06-25 11:20:00,18.38,18.41,18.38,18.38,86400.0,18.38,18.41,18.38,18.38,86400.0
2014-06-25 11:30:00,18.38,18.41,18.38,18.39,41200.0,18.38,18.41,18.38,18.39,41200.0
2014-06-25 11:40:00,18.4,18.44,18.38,18.38,62800.0,18.4,18.44,18.38,18.38,62800.0
2014-06-25 11:50:00,18.38,18.42,18.38,18.42,25600.0,18.38,18.42,18.38,18.42,25600.0
2014-06-25 12:00:00,18.43,18.43,18.4,18.4,39200.0,18.43,18.43,18.4,18.4,39200.0
2014-06-25 12:10:00,18.4,18.41,18.39,18.41,31600.0,18.4,18.41,18.39,18.41,31600.0
2014-06-25 12:20:00,18.4,18.44,18.4,18.43,31200.0,18.4,18.44,18.4,18.43,31200.0
2014-06-25 12:30:00,18.43,18.44,18.42,18.44,20400.0,18.43,18.44,18.42,18.44,20400.0
2014-06-25 12:40:00,18.44,18.46,18.44,18.46,35200.0,18.44,18.46,18.44,18.46,35200.0
2014-06-25 12:50:00,18.47,18.49,18.46,18.47,48000.0,18.47,18.49,18.46,18.47,48000.0
2014-06-25 13:00:00,18.48,18.53,18.47,18.52,42000.0,18.48,18.53,18.47,18.52,42000.0
2014-06-25 13:10:00,18.52,18.53,18.5,18.53,35600.0,18.52,18.53,18.5,18.53,35600.0
2014-06-25 13:20:00,18.53,18.53,18.5,18.51,39600.0,18.53,18.53,18.5,18.51,39600.0
2014-06-25 13:30:00,18.52,18.59,18.52,18.58,25200.0,18.52,18.59,18.52,18.58,25200.0
2014-06-25 13:40:00,18.58,18.58,18.55,18.55,32800.0,18.58,18.58,18.55,18.55,32800.0
2014-06-25 13:50:00,18.55,18.6,18.55,18.58,48800.0,18.55,18.6,18.55,18.58,48800.0
2014-06-25 14:00:00,18.57,18.57,18.55,18.57,25600.0,18.57,18.57,18.55,18.57,25600.0
2014-06-25 14:10:00,18.57,18.61,18.57,18.61,160000.0,18.57,18.61,18.57,18.61,160000.0
2014-06-25 14:20:00,18.6,18.64,18.6,18.61,36000.0,18.6,18.64,18.6,18.61,36000.0
2014-06-25 14:30:00,18.61,18.65,18.6,18.65,84000.0,18.61,18.65,18.6,18.65,84000.0
2014-06-25 14:40:00,18.64,18.66,18.61,18.62,46000.0,18.64,18.66,18.61,18.62,46000.0
2014-06-25 14:50:00,18.62,18.64,18.6,18.61,36400.0,18.62,18.64,18.6,18.61,36400.0
2014-06-25 15:00:00,18.62,18.63,18.6,18.63,35200.0,18.62,18.63,18.6,18.63,35200.0
2014-06-25 15:10:00,18.63,18.65,18.63,18.63,30800.0,18.63,18.65,18.63,18.63,30800.0
2014-06-25 15:20:00,18.63,18.65,18.63,18.65,38400.0,18.63,18.65,18.63,18.65,38400.0
2014-06-25 15:30:00,18.65,18.68,18.65,18.68,62000.0,18.65,18.68,18.65,18.68,62000.0
2014-06-25 15:40:00,18.68,18.69,18.67,18.67,121600.0,18.68,18.69,18.67,18.67,121600.0
2014-06-25 15:50:00,18.67,18.7,18.67,18.68,125600.0,18.67,18.7,18.67,18.68,125600.0
2014-06-26 09:30:00,18.8,18.8,18.68,18.68,51600.0,18.8,18.8,18.68,18.68,51600.0
2014-06-26 09:40:00,18.68,18.69,18.55,18.58,28800.0,18.68,18.69,18.55,18.58,28800.0
2014-06-26 09:50:00,18.59,18.6,18.55,18.6,48000.0,18.59,18.6,18.55,18.6,48000.0
2014-06-26 10:00:00,18.6,18.63,18.55,18.62,65600.0,18.6,18.63,18.55,18.62,65600.0
2014-06-26 10:10:00,18.64,18.67,18.58,18.62,56800.0,18.64,18.67,18.58,18.62,56800.0
2014-06-26 10:20:00,18.63,18.66,18.6,18.61,22400.0,18.63,18.66,18.6,18.61,22400.0
2014-06-26 10:30:00,18.59,18.6,18.55,18.57,29600.0,18.59,18.6,18.55,18.57,29600.0
2014-06-26 10:40:00,18.57,18.61,18.57,18.57,60000.0,18.57,18.61,18.57,18.57,60000.0
2014-06-26 10:50:00,18.56,18.61,18.56,18.61,38400.0,18.56,18.61,18.56,18.61,38400.0
2014-06-26 11:00:00,18.62,18.68,18.62,18.63,33200.0,18.62,18.68,18.62,18.63,33200.0
2014-06-26 11:10:00,18.63,18.63,18.6,18.62,25600.0,18.63,18.63,18.6,18.62,25600.0
2014-06-26 11:20:00,18.63,18.66,18.61,18.62,12400.0,18.63,18.66,18.61,18.62,12400.0
2014-06-26 11:30:00,18.63,18.66,18.63,18.65,12800.0,18.63,18.66,18.63,18.65,12800.0
2014-06-26 11:40:00,18.65,18.67,18.63,18.63,16800.0,18.65,18.67,18.63,18.63,16800.0
2014-06-26 11:50:00,18.63,18.63,18.61,18.62,6000.0,18.63,18.63,18.61,18.62,6000.0
2014-06-26 12:00:00,18.63,18.66,18.63,18.64,14800.0,18.63,18.66,18.63,18.64,14800.0
2014-06-26 12:10:00,18.64,18.65,18.61,18.61,14800.0,18.64,18.65,18.61,18.61,14800.0
2014-06-26 12:20:00,18.62,18.63,18.59,18.59,18400.0,18.62,18.63,18.59,18.59,18400.0
2014-06-26 12:30:00,18.59,18.6,18.55,18.55,10400.0,18.59,18.6,18.55,18.55,10400.0
2014-06-26 12:40:00,18.55,18.55,18.54,18.55,9600.0,18.55,18.55,18.54,18.55,9600.0
2014-06-26 12:50:00,18.56,18.6,18.56,18.6,25600.0,18.56,18.6,18.56,18.6,25600.0
2014-06-26 13:00:00,18.6,18.6,18.58,18.58,40400.0,18.6,18.6,18.58,18.58,40400.0
2014-06-26 13:10:00,18.58,18.6,18.57,18.58,19600.0,18.58,18.6,18.57,18.58,19600.0
2014-06-26 13:20:00,18.59,18.66,18.59,18.66,18800.0,18.59,18.66,18.59,18.66,18800.0
2014-06-26 13:30:00,18.66,18.66,18.64,18.66,17600.0,18.66,18.66,18.64,18.66,17600.0
2014-06-26 13:40:00,18.67,18.68,18.64,18.66,21200.0,18.67,18.68,18.64,18.66,21200.0
2014-06-26 13:50:00,18.67,18.67,18.64,18.64,14800.0,18.67,18.67,18.64,18.64,14800.0
2014-06-26 14:00:00,18.64,18.69,18.64,18.68,12000.0,18.64,18.69,18.64,18.68,12000.0
2014-06-26 14:10:00,18.69,18.69,18.67,18.69,24000.0,18.69,18.69,18.67,18.69,24000.0
2014-06-26 14:20:00,18.68,18.74,18.68,18.74,22800.0,18.68,18.74,18.68,18.74,22800.0
2014-06-26 14:30:00,18.74,18.75,18.72,18.73,37200.0,18.74,18.75,18.72,18.73,37200.0
2014-06-26 14:40:00,18.73,18.73,18.68,18.69,14000.0,18.73,18.73,18.68,18.69,14000.0
2014-06-26 14:50:00,18.7,18.74,18.7,18.73,31600.0,18.7,18.74,18.7,18.73,31600.0
2014-06-26 15:00:00,18.73,18.75,18.73,18.75,30800.0,18.73,18.75,18.73,18.75,30800.0
2014-06-26 15:10:00,18.75,18.75,18.73,18.73,18000.0,18.75,18.75,18.73,18.73,18000.0
2014-06-26 15:20:00,18.73,18.74,18.68,18.7,35600.0,18.73,18.74,18.68,18.7,35600.0
2014-06-26 15:30:00,18.7,18.72,18.7,18.72,26400.0,18.7,18.72,18.7,18.72,26400.0
2014-06-26 15:40:00,18.71,18.73,18.7,18.72,39600.0,18.71,18.73,18.7,18.72,39600.0
2014-06-26 15:50:00,18.71,18.73,18.7,18.71,87600.0,18.71,18.73,18.7,18.71,87600.0
2014-06-27 09:30:00,18.69,18.73,18.55,18.55,100400.0,18.69,18.73,18.55,18.55,100400.0
2014-06-27 09:40:00,18.55,18.57,18.37,18.38,44800.0,18.55,18.57,18.37,18.38,44800.0
2014-06-27 09:50:00,18.38,18.47,18.38,18.45,80000.0,18.38,18.47,18.38,18.45,80000.0
2014-06-27 10:00:00,18.46,18.53,18.44,18.47,60000.0,18.46,18.53,18.44,18.47,60000.0
2014-06-27 10:10:00,18.48,18.55,18.48,18.52,43600.0,18.48,18.55,18.48,18.52,43600.0
2014-06-27 10:20:00,18.52,18.56,18.49,18.5,56400.0,18.52,18.56,18.49,18.5,56400.0
2014-06-27 10:30:00,18.5,18.53,18.49,18.52,32800.0,18.5,18.53,18.49,18.52,32800.0
2014-06-27 10:40:00,18.54,18.62,18.52,18.62,86000.0,18.54,18.62,18.52,18.62,86000.0
2014-06-27 10:50:00,18.62,18.65,18.61,18.62,78800.0,18.62,18.65,18.61,18.62,78800.0
2014-06-27 11:00:00,18.63,18.65,18.61,18.61,46400.0,18.63,18.65,18.61,18.61,46400.0
2014-06-27 11:10:00,18.61,18.62,18.58,18.58,40400.0,18.61,18.62,18.58,18.58,40400.0
2014-06-27 11:20:00,18.59,18.62,18.59,18.61,61600.0,18.59,18.62,18.59,18.61,61600.0
2014-06-27 11:30:00,18.61,18.62,18.58,18.59,67600.0,18.61,18.62,18.58,18.59,67600.0
2014-06-27 11:40:00,18.59,18.6,18.58,18.59,33600.0,18.59,18.6,18.58,18.59,33600.0
2014-06-27 11:50:00,18.59,18.6,18.58,18.59,23600.0,18.59,18.6,18.58,18.59,23600.0
2014-06-27 12:00:00,18.59,18.59,18.55,18.55,45600.0,18.59,18.59,18.55,18.55,45600.0
2014-06-27 12:10:00,18.56,18.57,18.55,18.57,16000.0,18.56,18.57,18.55,18.57,16000.0
2014-06-27 12:20:00,18.58,18.64,18.57,18.64,70000.0,18.58,18.64,18.57,18.64,70000.0
2014-06-27 12:30:00,18.64,18.64,18.59,18.59,22400.0,18.64,18.64,18.59,18.59,22400.0
2014-06-27 12:40:00,18.59,18.6,18.57,18.6,33600.0,18.59,18.6,18.57,18.6,33600.0
2014-06-27 12:50:00,18.6,18.62,18.59,18.62,18000.0,18.6,18.62,18.59,18.62,18000.0
2014-06-27 13:00:00,18.61,18.61,18.56,18.57,44800.0,18.61,18.61,18.56,18.57,44800.0
2014-06-27 13:10:00,18.56,18.58,18.55,18.56,35600.0,18.56,18.58,18.55,18.56,35600.0
2014-06-27 13:20:00,18.55,18.57,18.53,18.53,35600.0,18.55,18.57,18.53,18.53,35600.0
2014-06-27 13:30:00,18.54,18.58,18.54,18.58,31600.0,18.54,18.58,18.54,18.58,31600.0
2014-06-27 13:40:00,18.58,18.61,18.57,18.59,58400.0,18.58,18.61,18.57,18.59,58400.0
2014-06-27 13:50:00,18.6,18.63,18.58,18.63,25600.0,18.6,18.63,18.58,18.63,25600.0
2014-06-27 14:00:00,18.62,18.63,18.6,18.61,46000.0,18.62,18.63,18.6,18.61,46000.0
2014-06-27 14:10:00,18.61,18.62,18.57,18.6,66800.0,18.61,18.62,18.57,18.6,66800.0
2014-06-27 14:20:00,18.59,18.6,18.58,18.58,60800.0,18.59,18.6,18.58,18.58,60800.0
2014-06-27 14:30:00,18.58,18.6,18.57,18.57,88000.0,18.58,18.6,18.57,18.57,88000.0
2014-06-27 14:40:00,18.57,18.58,18.56,18.57,108800.0,18.57,18.58,18.56,18.57,108800.0
2014-06-27 14:50:00,18.57,18.58,18.55,18.56,66000.0,18.57,18.58,18.55,18.56,66000.0
2014-06-27 15:00:00,18.56,18.58,18.52,18.56,100000.0,18.56,18.58,18.52,18.56,100000.0
2014-06-27 15:10:00,18.57,18.62,18.57,18.62,48800.0,18.57,18.62,18.57,18.62,48800.0
2014-06-27 15:20:00,18.61,18.65,18.58,18.6,133200.0,18.61,18.65,18.58,18.6,133200.0
2014-06-27 15:30:00,18.6,18.6,18.56,18.57,153200.0,18.6,18.6,18.56,18.57,153200.0
2014-06-27 15:40:00,18.57,18.67,18.56,18.66,326000.0,18.57,18.67,18.56,18.66,326000.0
2014-06-27 15:50:00,18.66,18.76,18.64,18.74,1166400.0,18.66,18.76,18.64,18.74,1166400.0
2014-06-30 09:30:00,18.65,18.85,18.62,18.85,48400.0,18.65,18.85,18.62,18.85,48400.0
2014-06-30 09:40:00,18.83,18.93,18.8,18.91,33200.0,18.83,18.93,18.8,18.91,33200.0
2014-06-30 09:50:00,18.91,18.92,18.84,18.84,67600.0,18.91,18.92,18.84,18.84,67600.0
2014-06-30 10:00:00,18.86,18.88,18.81,18.82,50400.0,18.86,18.88,18.81,18.82,50400.0
2014-06-30 10:10:00,18.82,18.86,18.81,18.81,54000.0,18.82,18.86,18.81,18.81,54000.0
2014-06-30 10:20:00,18.81,18.88,18.81,18.88,41600.0,18.81,18.88,18.81,18.88,41600.0
2014-06-30 10:30:00,18.88,18.89,18.86,18.86,48000.0,18.88,18.89,18.86,18.86,48000.0
2014-06-30 10:40:00,18.86,18.88,18.86,18.86,26000.0,18.86,18.88,18.86,18.86,26000.0
2014-06-30 10:50:00,18.86,18.86,18.82,18.86,30000.0,18.86,18.86,18.82,18.86,30000.0
2014-06-30 11:00:00,18.86,18.88,18.85,18.88,33200.0,18.86,18.88,18.85,18.88,33200.0
2014-06-30 11:10:00,18.89,18.9,18.87,18.87,29200.0,18.89,18.9,18.87,18.87,29200.0
2014-06-30 11:20:00,18.87,18.89,18.85,18.85,50400.0,18.87,18.89,18.85,18.85,50400.0
2014-06-30 11:30:00,18.85,18.86,18.82,18.85,37600.0,18.85,18.86,18.82,18.85,37600.0
2014-06-30 11:40:00,18.85,18.85,18.8,18.8,38000.0,18.85,18.85,18.8,18.8,38000.0
2014-06-30 11:50:00,18.8,18.83,18.8,18.83,29200.0,18.8,18.83,18.8,18.83,29200.0
2014-06-30 12:00:00,18.82,18.87,18.82,18.87,48400.0,18.82,18.87,18.82,18.87,48400.0
2014-06-30 12:10:00,18.87,18.9,18.87,18.88,34000.0,18.87,18.9,18.87,18.88,34000.0
2014-06-30 12:20:00,18.88,18.88,18.85,18.87,29200.0,18.88,18.88,18.85,18.87,29200.0
2014-06-30 12:30:00,18.87,18.87,18.86,18.87,20800.0,18.87,18.87,18.86,18.87,20800.0
2014-06-30 12:40:00,18.87,18.89,18.86,18.88,26400.0,18.87,18.89,18.86,18.88,26400.0
2014-06-30 12:50:00,18.88,18.92,18.88,18.91,21200.0,18.88,18.92,18.88,18.91,21200.0
2014-06-30 13:00:00,18.91,18.91,18.9,18.9,26400.0,18.91,18.91,18.9,18.9,26400.0
2014-06-30 13:10:00,18.91,18.95,18.9,18.95,24000.0,18.91,18.95,18.9,18.95,24000.0
2014-06-30 13:20:00,18.95,18.95,18.93,18.94,35200.0,18.95,18.95,18.93,18.94,35200.0
2014-06-30 13:30:00,18.94,18.94,18.9,18.9,28000.0,18.94,18.94,18.9,18.9,28000.0
2014-06-30 13:40:00,18.9,18.9,18.86,18.87,26800.0,18.9,18.9,18.86,18.87,26800.0
2014-06-30 13:50:00,18.87,18.87,18.84,18.84,40800.0,18.87,18.87,18.84,18.84,40800.0
2014-06-30 14:00:00,18.84,18.85,18.82,18.83,28800.0,18.84,18.85,18.82,18.83,28800.0
2014-06-30 14:10:00,18.82,18.83,18.81,18.82,37200.0,18.82,18.83,18.81,18.82,37200.0
2014-06-30 14:20:00,18.82,18.82,18.79,18.82,46400.0,18.82,18.82,18.79,18.82,46400.0
2014-06-30 14:30:00,18.82,18.86,18.82,18.86,60800.0,18.82,18.86,18.82,18.86,60800.0
2014-06-30 14:40:00,18.86,18.86,18.84,18.86,24400.0,18.86,18.86,18.84,18.86,24400.0
2014-06-30 14:50:00,18.86,18.86,18.81,18.82,68400.0,18.86,18.86,18.81,18.82,68400.0
2014-06-30 15:00:00,18.83,18.85,18.82,18.85,44000.0,18.83,18.85,18.82,18.85,44000.0
2014-06-30 15:10:00,18.85,18.88,18.85,18.86,42800.0,18.85,18.88,18.85,18.86,42800.0
2014-06-30 15:20:00,18.86,18.87,18.85,18.87,39600.0,18.86,18.87,18.85,18.87,39600.0
2014-06-30 15:30:00,18.87,18.91,18.87,18.9,74800.0,18.87,18.91,18.87,18.9,74800.0
2014-06-30 15:40:00,18.9,18.9,18.86,18.89,117600.0,18.9,18.9,18.86,18.89,117600.0
2014-06-30 15:50:00,18.88,18.91,18.88,18.9,198000.0,18.88,18.91,18.88,18.9,198000.0
2014-07-01 09:30:00,18.95,19.2,18.95,19.13,32800.0,18.95,19.2,18.95,19.13,32800.0
2014-07-01 09:40:00,19.12,19.16,19.06,19.16,71600.0,19.12,19.16,19.06,19.16,71600.0
2014-07-01 09:50:00,19.16,19.18,19.15,19.17,37600.0,19.16,19.18,19.15,19.17,37600.0
2014-07-01 10:00:00,19.17,19.18,19.14,19.18,31200.0,19.17,19.18,19.14,19.18,31200.0
2014-07-01 10:10:00,19.18,19.28,19.17,19.25,132000.0,19.18,19.28,19.17,19.25,132000.0
2014-07-01 10:20:00,19.25,19.27,19.21,19.26,96400.0,19.25,19.27,19.21,19.26,96400.0
2014-07-01 10:30:00,19.27,19.36,19.27,19.35,65200.0,19.27,19.36,19.27,19.35,65200.0
2014-07-01 10:40:00,19.34,19.34,19.3,19.31,23200.0,19.34,19.34,19.3,19.31,23200.0
2014-07-01 10:50:00,19.31,19.39,19.31,19.38,55200.0,19.31,19.39,19.31,19.38,55200.0
2014-07-01 11:00:00,19.38,19.4,19.36,19.38,52000.0,19.38,19.4,19.36,19.38,52000.0
2014-07-01 11:10:00,19.37,19.38,19.34,19.38,51200.0,19.37,19.38,19.34,19.38,51200.0
2014-07-01 11:20:00,19.38,19.41,19.38,19.41,22800.0,19.38,19.41,19.38,19.41,22800.0
2014-07-01 11:30:00,19.4,19.44,19.39,19.43,44800.0,19.4,19.44,19.39,19.43,44800.0
2014-07-01 11:40:00,19.43,19.46,19.43,19.45,44800.0,19.43,19.46,19.43,19.45,44800.0
2014-07-01 11:50:00,19.44,19.45,19.42,19.43,39600.0,19.44,19.45,19.42,19.43,39600.0
2014-07-01 12:00:00,19.43,19.43,19.37,19.37,36400.0,19.43,19.43,19.37,19.37,36400.0
2014-07-01 12:10:00,19.37,19.4,19.37,19.4,25200.0,19.37,19.4,19.37,19.4,25200.0
2014-07-01 12:20:00,19.4,19.4,19.34,19.37,39200.0,19.4,19.4,19.34,19.37,39200.0
2014-07-01 12:30:00,19.38,19.47,19.38,19.45,47200.0,19.38,19.47,19.38,19.45,47200.0
2014-07-01 12:40:00,19.44,19.44,19.42,19.43,29200.0,19.44,19.44,19.42,19.43,29200.0
2014-07-01 12:50:00,19.44,19.44,19.41,19.42,50000.0,19.44,19.44,19.41,19.42,50000.0
2014-07-01 13:00:00,19.42,19.44,19.42,19.43,17200.0,19.42,19.44,19.42,19.43,17200.0
2014-07-01 13:10:00,19.43,19.48,19.43,19.45,34400.0,19.43,19.48,19.43,19.45,34400.0
2014-07-01 13:20:00,19.45,19.48,19.45,19.48,23600.0,19.45,19.48,19.45,19.48,23600.0
2014-07-01 13:30:00,19.47,19.47,19.43,19.43,26400.0,19.47,19.47,19.43,19.43,26400.0
2014-07-01 13:40:00,19.43,19.48,19.42,19.48,29200.0,19.43,19.48,19.42,19.48,29200.0
2014-07-01 13:50:00,19.48,19.53,19.47,19.52,57600.0,19.48,19.53,19.47,19.52,57600.0
2014-07-01 14:00:00,19.52,19.55,19.49,19.55,42800.0,19.52,19.55,19.49,19.55,42800.0
2014-07-01 14:10:00,19.55,19.55,19.48,19.48,41600.0,19.55,19.55,19.48,19.48,41600.0
2014-07-01 14:20:00,19.48,19.48,19.44,19.44,48400.0,19.48,19.48,19.44,19.44,48400.0
2014-07-01 14:30:00,19.44,19.45,19.42,19.42,81200.0,19.44,19.45,19.42,19.42,81200.0
2014-07-01 14:40:00,19.43,19.43,19.38,19.4,43200.0,19.43,19.43,19.38,19.4,43200.0
2014-07-01 14:50:00,19.39,19.44,19.39,19.44,28800.0,19.39,19.44,19.39,19.44,28800.0
2014-07-01 15:00:00,19.44,19.45,19.43,19.44,42800.0,19.44,19.45,19.43,19.44,42800.0
2014-07-01 15:10:00,19.44,19.45,19.42,19.45,60800.0,19.44,19.45,19.42,19.45,60800.0
2014-07-01 15:20:00,19.44,19.46,19.42,19.46,64800.0,19.44,19.46,19.42,19.46,64800.0
2014-07-01 15:30:00,19.45,19.52,19.45,19.52,81600.0,19.45,19.52,19.45,19.52,81600.0
2014-07-01 15:40:00,19.52,19.52,19.47,19.47,111200.0,19.52,19.52,19.47,19.47,111200.0
2014-07-01 15:50:00,19.47,19.49,19.47,19.47,232000.0,19.47,19.49,19.47,19.47,232000.0
2014-07-02 09:30:00,19.57,19.57,19.29,19.5,90400.0,19.57,19.57,19.29,19.5,90400.0
2014-07-02 09:40:00,19.53,19.57,19.5,19.57,86400.0,19.53,19.57,19.5,19.57,86400.0
2014-07-02 09:50:00,19.57,19.65,19.56,19.63,111200.0,19.57,19.65,19.56,19.63,111200.0
2014-07-02 10:00:00,19.63,19.69,19.62,19.67,127600.0,19.63,19.69,19.62,19.67,127600.0
2014-07-02 10:10:00,19.67,19.74,19.65,19.74,149600.0,19.67,19.74,19.65,19.74,149600.0
2014-07-02 10:20:00,19.74,19.8,19.74,19.78,82800.0,19.74,19.8,19.74,19.78,82800.0
2014-07-02 10:30:00,19.77,19.79,19.75,19.77,160400.0,19.77,19.79,19.75,19.77,160400.0
2014-07-02 10:40:00,19.77,19.81,19.76,19.81,99600.0,19.77,19.81,19.76,19.81,99600.0
2014-07-02 10:50:00,19.8,19.84,19.79,19.82,67600.0,19.8,19.84,19.79,19.82,67600.0
2014-07-02 11:00:00,19.81,19.84,19.81,19.84,74000.0,19.81,19.84,19.81,19.84,74000.0
2014-07-02 11:10:00,19.84,19.84,19.79,19.8,50800.0,19.84,19.84,19.79,19.8,50800.0
2014-07-02 11:20:00,19.81,19.85,19.8,19.85,52400.0,19.81,19.85,19.8,19.85,52400.0
2014-07-02 11:30:00,19.84,19.89,19.83,19.89,69200.0,19.84,19.89,19.83,19.89,69200.0
2014-07-02 11:40:00,19.89,19.91,19.88,19.9,64400.0,19.89,19.91,19.88,19.9,64400.0
2014-07-02 11:50:00,19.9,19.92,19.84,19.85,53200.0,19.9,19.92,19.84,19.85,53200.0
2014-07-02 12:00:00,19.85,19.89,19.84,19.88,62400.0,19.85,19.89,19.84,19.88,62400.0
2014-07-02 12:10:00,19.88,19.91,19.88,19.9,62000.0,19.88,19.91,19.88,19.9,62000.0
2014-07-02 12:20:00,19.9,19.9,19.89,19.89,79600.0,19.9,19.9,19.89,19.89,79600.0
2014-07-02 12:30:00,19.89,19.91,19.88,19.91,74400.0,19.89,19.91,19.88,19.91,74400.0
2014-07-02 12:40:00,19.91,19.93,19.9,19.91,83200.0,19.91,19.93,19.9,19.91,83200.0
2014-07-02 12:50:00,19.9,19.91,19.88,19.91,62800.0,19.9,19.91,19.88,19.91,62800.0
2014-07-02 13:00:00,19.9,19.91,19.89,19.9,74400.0,19.9,19.91,19.89,19.9,74400.0
2014-07-02 13:10:00,19.9,19.9,19.88,19.88,69600.0,19.9,19.9,19.88,19.88,69600.0
2014-07-02 13:20:00,19.88,19.88,19.84,19.85,52000.0,19.88,19.88,19.84,19.85,52000.0
2014-07-02 13:30:00,19.85,19.85,19.81,19.82,81600.0,19.85,19.85,19.81,19.82,81600.0
2014-07-02 13:40:00,19.82,19.84,19.8,19.81,58400.0,19.82,19.84,19.8,19.81,58400.0
2014-07-02 13:50:00,19.81,19.85,19.81,19.84,52400.0,19.81,19.85,19.81,19.84,52400.0
2014-07-02 14:00:00,19.83,19.86,19.83,19.84,84000.0,19.83,19.86,19.83,19.84,84000.0
2014-07-02 14:10:00,19.84,19.84,19.81,19.83,88400.0,19.84,19.84,19.81,19.83,88400.0
2014-07-02 14:20:00,19.83,19.84,19.8,19.82,170000.0,19.83,19.84,19.8,19.82,170000.0
2014-07-02 14:30:00,19.82,19.85,19.81,19.84,58000.0,19.82,19.85,19.81,19.84,58000.0
2014-07-02 14:40:00,19.84,19.84,19.82,19.84,53600.0,19.84,19.84,19.82,19.84,53600.0
2014-07-02 14:50:00,19.84,19.84,19.8,19.84,42400.0,19.84,19.84,19.8,19.84,42400.0
2014-07-02 15:00:00,19.84,19.85,19.81,19.83,76000.0,19.84,19.85,19.81,19.83,76000.0
2014-07-02 15:10:00,19.83,19.86,19.83,19.86,101600.0,19.83,19.86,19.83,19.86,101600.0
2014-07-02 15:20:00,19.86,19.9,19.86,19.89,91200.0,19.86,19.9,19.86,19.89,91200.0
2014-07-02 15:30:00,19.89,19.93,19.88,19.89,128800.0,19.89,19.93,19.88,19.89,128800.0
2014-07-02 15:40:00,19.89,19.9,19.86,19.9,144400.0,19.89,19.9,19.86,19.9,144400.0
2014-07-02 15:50:00,19.9,19.93,19.9,19.91,250000.0,19.9,19.93,19.9,19.91,250000.0
2014-07-03 09:30:00,19.93,20.0,19.9,19.92,60000.0,19.93,20.0,19.9,19.92,60000.0
2014-07-03 09:40:00,19.89,19.9,19.82,19.86,70000.0,19.89,19.9,19.82,19.86,70000.0
2014-07-03 09:50:00,19.86,19.98,19.86,19.89,42800.0,19.86,19.98,19.86,19.89,42800.0
2014-07-03 10:00:00,19.89,19.9,19.85,19.88,41200.0,19.89,19.9,19.85,19.88,41200.0
2014-07-03 10:10:00,19.88,19.88,19.82,19.87,78800.0,19.88,19.88,19.82,19.87,78800.0
2014-07-03 10:20:00,19.88,19.88,19.83,19.84,50000.0,19.88,19.88,19.83,19.84,50000.0
2014-07-03 10:30:00,19.84,19.86,19.83,19.85,44800.0,19.84,19.86,19.83,19.85,44800.0
2014-07-03 10:40:00,19.85,19.9,19.85,19.89,62400.0,19.85,19.9,19.85,19.89,62400.0
2014-07-03 10:50:00,19.89,19.9,19.86,19.89,34800.0,19.89,19.9,19.86,19.89,34800.0
2014-07-03 11:00:00,19.9,19.92,19.88,19.88,42400.0,19.9,19.92,19.88,19.88,42400.0
2014-07-03 11:10:00,19.9,19.93,19.89,19.9,32800.0,19.9,19.93,19.89,19.9,32800.0
2014-07-03 11:20:00,19.89,19.92,19.88,19.92,58400.0,19.89,19.92,19.88,19.92,58400.0
2014-07-03 11:30:00,19.93,19.97,19.93,19.96,38400.0,19.93,19.97,19.93,19.96,38400.0
2014-07-03 11:40:00,19.95,19.97,19.92,19.96,46000.0,19.95,19.97,19.92,19.96,46000.0
2014-07-03 11:50:00,19.96,20.0,19.96,20.0,35600.0,19.96,20.0,19.96,20.0,35600.0
2014-07-03 12:00:00,20.0,20.01,19.98,20.01,60000.0,20.0,20.01,19.98,20.01,60000.0
2014-07-03 12:10:00,20.03,20.05,20.01,20.05,45200.0,20.03,20.05,20.01,20.05,45200.0
2014-07-03 12:20:00,20.05,20.05,20.02,20.04,83600.0,20.05,20.05,20.02,20.04,83600.0
2014-07-03 12:30:00,20.03,20.04,20.02,20.02,92000.0,20.03,20.04,20.02,20.02,92000.0
2014-07-03 12:40:00,20.02,20.06,20.02,20.06,154000.0,20.02,20.06,20.02,20.06,154000.0
2014-07-03 12:50:00,20.07,20.21,20.07,20.15,745200.0,20.07,20.21,20.07,20.15,745200.0
2014-07-07 09:30:00,20.0,20.05,19.96,20.05,65600.0,20.0,20.05,19.96,20.05,65600.0
2014-07-07 09:40:00,20.04,20.07,19.94,20.06,73200.0,20.04,20.07,19.94,20.06,73200.0
2014-07-07 09:50:00,20.06,20.09,19.99,20.06,37600.0,20.06,20.09,19.99,20.06,37600.0
2014-07-07 10:00:00,20.05,20.05,19.99,20.03,30400.0,20.05,20.05,19.99,20.03,30400.0
2014-07-07 10:10:00,20.06,20.07,19.99,20.0,77200.0,20.06,20.07,19.99,20.0,77200.0
2014-07-07 10:20:00,20.0,20.01,19.98,20.0,37200.0,20.0,20.01,19.98,20.0,37200.0
2014-07-07 10:30:00,20.0,20.0,19.96,20.0,68400.0,20.0,20.0,19.96,20.0,68400.0
2014-07-07 10:40:00,20.0,20.01,19.92,19.93,127200.0,20.0,20.01,19.92,19.93,127200.0
2014-07-07 10:50:00,19.93,19.93,19.85,19.85,52000.0,19.93,19.93,19.85,19.85,52000.0
2014-07-07 11:00:00,19.85,19.89,19.83,19.85,60400.0,19.85,19.89,19.83,19.85,60400.0
2014-07-07 11:10:00,19.86,19.9,19.85,19.86,52400.0,19.86,19.9,19.85,19.86,52400.0
2014-07-07 11:20:00,19.87,19.87,19.82,19.82,56800.0,19.87,19.87,19.82,19.82,56800.0
2014-07-07 11:30:00,19.81,19.83,19.79,19.79,50800.0,19.81,19.83,19.79,19.79,50800.0
2014-07-07 11:40:00,19.8,19.81,19.79,19.8,109600.0,19.8,19.81,19.79,19.8,109600.0
2014-07-07 11:50:00,19.8,19.95,19.8,19.86,173600.0,19.8,19.95,19.8,19.86,173600.0
2014-07-07 12:00:00,19.86,19.9,19.81,19.82,243600.0,19.86,19.9,19.81,19.82,243600.0
2014-07-07 12:10:00,19.82,19.9,19.82,19.86,18800.0,19.82,19.9,19.82,19.86,18800.0
2014-07-07 12:20:00,19.87,19.91,19.87,19.88,23200.0,19.87,19.91,19.87,19.88,23200.0
2014-07-07 12:30:00,19.88,19.9,19.86,19.89,116800.0,19.88,19.9,19.86,19.89,116800.0
2014-07-07 12:40:00,19.91,19.91,19.87,19.89,26000.0,19.91,19.91,19.87,19.89,26000.0
2014-07-07 12:50:00,19.89,19.89,19.87,19.89,18400.0,19.89,19.89,19.87,19.89,18400.0
2014-07-07 13:00:00,19.9,19.9,19.84,19.87,34400.0,19.9,19.9,19.84,19.87,34400.0
2014-07-07 13:10:00,19.87,19.89,19.84,19.84,82400.0,19.87,19.89,19.84,19.84,82400.0
2014-07-07 13:20:00,19.84,19.88,19.84,19.88,97200.0,19.84,19.88,19.84,19.88,97200.0
2014-07-07 13:30:00,19.88,19.88,19.85,19.85,110800.0,19.88,19.88,19.85,19.85,110800.0
2014-07-07 13:40:00,19.86,19.88,19.84,19.86,34400.0,19.86,19.88,19.84,19.86,34400.0
2014-07-07 13:50:00,19.86,19.86,19.81,19.82,54000.0,19.86,19.86,19.81,19.82,54000.0
2014-07-07 14:00:00,19.82,19.82,19.78,19.79,66800.0,19.82,19.82,19.78,19.79,66800.0
2014-07-07 14:10:00,19.79,19.8,19.75,19.8,51600.0,19.79,19.8,19.75,19.8,51600.0
2014-07-07 14:20:00,19.79,19.79,19.75,19.78,32000.0,19.79,19.79,19.75,19.78,32000.0
2014-07-07 14:30:00,19.78,19.79,19.75,19.76,47600.0,19.78,19.79,19.75,19.76,47600.0
2014-07-07 14:40:00,19.75,19.75,19.7,19.73,43600.0,19.75,19.75,19.7,19.73,43600.0
2014-07-07 14:50:00,19.72,19.72,19.68,19.7,48400.0,19.72,19.72,19.68,19.7,48400.0
2014-07-07 15:00:00,19.7,19.71,19.66,19.66,50800.0,19.7,19.71,19.66,19.66,50800.0
2014-07-07 15:10:00,19.67,19.7,19.67,19.68,56000.0,19.67,19.7,19.67,19.68,56000.0
2014-07-07 15:20:00,19.68,19.68,19.65,19.65,86800.0,19.68,19.68,19.65,19.65,86800.0
2014-07-07 15:30:00,19.65,19.66,19.64,19.66,105200.0,19.65,19.66,19.64,19.66,105200.0
2014-07-07 15:40:00,19.66,19.7,19.66,19.68,172400.0,19.66,19.7,19.66,19.68,172400.0
2014-07-07 15:50:00,19.69,19.71,19.68,19.7,173200.0,19.69,19.71,19.68,19.7,173200.0
2014-07-08 09:30:00,19.68,19.68,19.53,19.55,36400.0,19.68,19.68,19.53,19.55,36400.0
2014-07-08 09:40:00,19.54,19.66,19.54,19.59,23600.0,19.54,19.66,19.54,19.59,23600.0
2014-07-08 09:50:00,19.59,19.59,19.39,19.45,51600.0,19.59,19.59,19.39,19.45,51600.0
2014-07-08 10:00:00,19.45,19.49,19.39,19.44,32800.0,19.45,19.49,19.39,19.44,32800.0
2014-07-08 10:10:00,19.45,19.46,19.41,19.44,27600.0,19.45,19.46,19.41,19.44,27600.0
2014-07-08 10:20:00,19.43,19.45,19.37,19.45,48000.0,19.43,19.45,19.37,19.45,48000.0
2014-07-08 10:30:00,19.44,19.44,19.38,19.42,38800.0,19.44,19.44,19.38,19.42,38800.0
2014-07-08 10:40:00,19.43,19.44,19.4,19.42,17200.0,19.43,19.44,19.4,19.42,17200.0
2014-07-08 10:50:00,19.42,19.42,19.35,19.36,45600.0,19.42,19.42,19.35,19.36,45600.0
2014-07-08 11:00:00,19.36,19.41,19.34,19.4,53200.0,19.36,19.41,19.34,19.4,53200.0
2014-07-08 11:10:00,19.4,19.43,19.38,19.42,36400.0,19.4,19.43,19.38,19.42,36400.0
2014-07-08 11:20:00,19.41,19.41,19.34,19.34,44000.0,19.41,19.41,19.34,19.34,44000.0
2014-07-08 11:30:00,19.35,19.37,19.34,19.36,36800.0,19.35,19.37,19.34,19.36,36800.0
2014-07-08 11:40:00,19.36,19.36,19.29,19.31,53600.0,19.36,19.36,19.29,19.31,53600.0
2014-07-08 11:50:00,19.31,19.33,19.3,19.3,26000.0,19.31,19.33,19.3,19.3,26000.0
2014-07-08 12:00:00,19.31,19.33,19.29,19.29,16800.0,19.31,19.33,19.29,19.29,16800.0
2014-07-08 12:10:00,19.29,19.29,19.26,19.28,28400.0,19.29,19.29,19.26,19.28,28400.0
2014-07-08 12:20:00,19.29,19.29,19.25,19.29,36000.0,19.29,19.29,19.25,19.29,36000.0
2014-07-08 12:30:00,19.29,19.3,19.26,19.28,27600.0,19.29,19.3,19.26,19.28,27600.0
2014-07-08 12:40:00,19.29,19.34,19.28,19.34,62800.0,19.29,19.34,19.28,19.34,62800.0
2014-07-08 12:50:00,19.34,19.38,19.33,19.34,19600.0,19.34,19.38,19.33,19.34,19600.0
2014-07-08 13:00:00,19.34,19.35,19.32,19.33,20000.0,19.34,19.35,19.32,19.33,20000.0
2014-07-08 13:10:00,19.33,19.37,19.33,19.36,16800.0,19.33,19.37,19.33,19.36,16800.0
2014-07-08 13:20:00,19.36,19.37,19.35,19.36,24400.0,19.36,19.37,19.35,19.36,24400.0
2014-07-08 13:30:00,19.36,19.4,19.36,19.39,26800.0,19.36,19.4,19.36,19.39,26800.0
2014-07-08 13:40:00,19.4,19.42,19.4,19.4,32800.0,19.4,19.42,19.4,19.4,32800.0
2014-07-08 13:50:00,19.41,19.41,19.4,19.41,27600.0,19.41,19.41,19.4,19.41,27600.0
2014-07-08 14:00:00,19.41,19.41,19.39,19.41,28800.0,19.41,19.41,19.39,19.41,28800.0
2014-07-08 14:10:00,19.41,19.42,19.39,19.4,26400.0,19.41,19.42,19.39,19.4,26400.0
2014-07-08 14:20:00,19.4,19.41,19.4,19.4,26400.0,19.4,19.41,19.4,19.4,26400.0
2014-07-08 14:30:00,19.41,19.41,19.36,19.36,27600.0,19.41,19.41,19.36,19.36,27600.0
2014-07-08 14:40:00,19.37,19.37,19.35,19.35,66000.0,19.37,19.37,19.35,19.35,66000.0
2014-07-08 14:50:00,19.36,19.36,19.34,19.34,35200.0,19.36,19.36,19.34,19.34,35200.0
2014-07-08 15:00:00,19.34,19.34,19.31,19.31,59600.0,19.34,19.34,19.31,19.31,59600.0
2014-07-08 15:10:00,19.31,19.33,19.29,19.31,68800.0,19.31,19.33,19.29,19.31,68800.0
2014-07-08 15:20:00,19.3,19.3,19.29,19.29,58000.0,19.3,19.3,19.29,19.29,58000.0
2014-07-08 15:30:00,19.29,19.29,19.28,19.28,86400.0,19.29,19.29,19.28,19.28,86400.0
2014-07-08 15:40:00,19.27,19.28,19.25,19.25,134800.0,19.27,19.28,19.25,19.25,134800.0
2014-07-08 15:50:00,19.25,19.27,19.24,19.24,259600.0,19.25,19.27,19.24,19.24,259600.0
2014-07-09 09:30:00,19.31,19.44,19.31,19.33,59200.0,19.31,19.44,19.31,19.33,59200.0
2014-07-09 09:40:00,19.34,19.34,19.21,19.22,74800.0,19.34,19.34,19.21,19.22,74800.0
2014-07-09 09:50:00,19.21,19.23,19.12,19.18,66800.0,19.21,19.23,19.12,19.18,66800.0
2014-07-09 10:00:00,19.18,19.2,19.16,19.18,40800.0,19.18,19.2,19.16,19.18,40800.0
2014-07-09 10:10:00,19.2,19.2,19.13,19.13,40400.0,19.2,19.2,19.13,19.13,40400.0
2014-07-09 10:20:00,19.13,19.19,19.13,19.17,28800.0,19.13,19.19,19.13,19.17,28800.0
2014-07-09 10:30:00,19.18,19.22,19.17,19.2,64000.0,19.18,19.22,19.17,19.2,64000.0
2014-07-09 10:40:00,19.2,19.25,19.2,19.24,43200.0,19.2,19.25,19.2,19.24,43200.0
2014-07-09 10:50:00,19.24,19.24,19.22,19.23,41200.0,19.24,19.24,19.22,19.23,41200.0
2014-07-09 11:00:00,19.23,19.23,19.19,19.19,38400.0,19.23,19.23,19.19,19.19,38400.0
2014-07-09 11:10:00,19.19,19.19,19.18,19.18,31200.0,19.19,19.19,19.18,19.18,31200.0
2014-07-09 11:20:00,19.18,19.18,19.16,19.16,14800.0,19.18,19.18,19.16,19.16,14800.0
2014-07-09 11:30:00,19.16,19.16,19.14,19.14,25600.0,19.16,19.16,19.14,19.14,25600.0
2014-07-09 11:40:00,19.14,19.15,19.11,19.12,33600.0,19.14,19.15,19.11,19.12,33600.0
2014-07-09 11:50:00,19.13,19.15,19.1,19.12,63200.0,19.13,19.15,19.1,19.12,63200.0
2014-07-09 12:00:00,19.12,19.16,19.11,19.13,108400.0,19.12,19.16,19.11,19.13,108400.0
2014-07-09 12:10:00,19.13,19.14,19.11,19.11,44400.0,19.13,19.14,19.11,19.11,44400.0
2014-07-09 12:20:00,19.1,19.11,19.08,19.08,61600.0,19.1,19.11,19.08,19.08,61600.0
2014-07-09 12:30:00,19.08,19.09,19.07,19.09,32000.0,19.08,19.09,19.07,19.09,32000.0
2014-07-09 12:40:00,19.09,19.09,19.06,19.06,70800.0,19.09,19.09,19.06,19.06,70800.0
2014-07-09 12:50:00,19.06,19.08,19.06,19.08,45600.0,19.06,19.08,19.06,19.08,45600.0
2014-07-09 13:00:00,19.08,19.11,19.08,19.11,26400.0,19.08,19.11,19.08,19.11,26400.0
2014-07-09 13:10:00,19.11,19.15,19.11,19.14,21200.0,19.11,19.15,19.11,19.14,21200.0
2014-07-09 13:20:00,19.14,19.18,19.14,19.16,52400.0,19.14,19.18,19.14,19.16,52400.0
2014-07-09 13:30:00,19.16,19.16,19.12,19.12,50000.0,19.16,19.16,19.12,19.12,50000.0
2014-07-09 13:40:00,19.12,19.13,19.11,19.13,24000.0,19.12,19.13,19.11,19.13,24000.0
2014-07-09 13:50:00,19.14,19.15,19.14,19.14,23600.0,19.14,19.15,19.14,19.14,23600.0
2014-07-09 14:00:00,19.13,19.16,19.09,19.1,60800.0,19.13,19.16,19.09,19.1,60800.0
2014-07-09 14:10:00,19.1,19.16,19.1,19.16,30000.0,19.1,19.16,19.1,19.16,30000.0
2014-07-09 14:20:00,19.16,19.16,19.13,19.14,48000.0,19.16,19.16,19.13,19.14,48000.0
2014-07-09 14:30:00,19.14,19.15,19.12,19.13,44000.0,19.14,19.15,19.12,19.13,44000.0
2014-07-09 14:40:00,19.13,19.13,19.1,19.1,35200.0,19.13,19.13,19.1,19.1,35200.0
2014-07-09 14:50:00,19.11,19.13,19.1,19.1,43200.0,19.11,19.13,19.1,19.1,43200.0
2014-07-09 15:00:00,19.1,19.1,19.08,19.09,38000.0,19.1,19.1,19.08,19.09,38000.0
2014-07-09 15:10:00,19.08,19.09,19.08,19.08,80000.0,19.08,19.09,19.08,19.08,80000.0
2014-07-09 15:20:00,19.08,19.08,19.05,19.05,74800.0,19.08,19.08,19.05,19.05,74800.0
2014-07-09 15:30:00,19.06,19.12,19.05,19.12,97600.0,19.06,19.12,19.05,19.12,97600.0
2014-07-09 15:40:00,19.12,19.16,19.12,19.15,158000.0,19.12,19.16,19.12,19.15,158000.0
2014-07-09 15:50:00,19.15,19.16,19.14,19.16,239600.0,19.15,19.16,19.14,19.16,239600.0
2014-07-10 09:30:00,19.1,19.28,19.02,19.23,93600.0,19.1,19.28,19.02,19.23,93600.0
2014-07-10 09:40:00,19.2,19.21,19.12,19.18,70000.0,19.2,19.21,19.12,19.18,70000.0
2014-07-10 09:50:00,19.18,19.25,19.16,19.22,60800.0,19.18,19.25,19.16,19.22,60800.0
2014-07-10 10:00:00,19.23,19.24,19.18,19.21,72000.0,19.23,19.24,19.18,19.21,72000.0
2014-07-10 10:10:00,19.21,19.24,19.2,19.21,50000.0,19.21,19.24,19.2,19.21,50000.0
2014-07-10 10:20:00,19.21,19.24,19.21,19.22,38400.0,19.21,19.24,19.21,19.22,38400.0
2014-07-10 10:30:00,19.22,19.23,19.17,19.19,120400.0,19.22,19.23,19.17,19.19,120400.0
2014-07-10 10:40:00,19.21,19.24,19.2,19.2,62000.0,19.21,19.24,19.2,19.2,62000.0
2014-07-10 10:50:00,19.21,19.23,19.2,19.21,60400.0,19.21,19.23,19.2,19.21,60400.0
2014-07-10 11:00:00,19.21,19.21,19.19,19.2,67200.0,19.21,19.21,19.19,19.2,67200.0
2014-07-10 11:10:00,19.21,19.23,19.2,19.22,96800.0,19.21,19.23,19.2,19.22,96800.0
2014-07-10 11:20:00,19.22,19.25,19.21,19.24,69200.0,19.22,19.25,19.21,19.24,69200.0
2014-07-10 11:30:00,19.24,19.25,19.24,19.25,46000.0,19.24,19.25,19.24,19.25,46000.0
2014-07-10 11:40:00,19.25,19.29,19.25,19.29,42000.0,19.25,19.29,19.25,19.29,42000.0
2014-07-10 11:50:00,19.29,19.33,19.29,19.32,28000.0,19.29,19.33,19.29,19.32,28000.0
2014-07-10 12:00:00,19.32,19.33,19.31,19.33,34800.0,19.32,19.33,19.31,19.33,34800.0
2014-07-10 12:10:00,19.34,19.35,19.31,19.31,36000.0,19.34,19.35,19.31,19.31,36000.0
2014-07-10 12:20:00,19.32,19.36,19.31,19.35,34000.0,19.32,19.36,19.31,19.35,34000.0
2014-07-10 12:30:00,19.35,19.39,19.35,19.39,44800.0,19.35,19.39,19.35,19.39,44800.0
2014-07-10 12:40:00,19.39,19.41,19.38,19.38,38400.0,19.39,19.41,19.38,19.38,38400.0
2014-07-10 12:50:00,19.38,19.38,19.35,19.38,32400.0,19.38,19.38,19.35,19.38,32400.0
2014-07-10 13:00:00,19.38,19.38,19.36,19.38,26400.0,19.38,19.38,19.36,19.38,26400.0
2014-07-10 13:10:00,19.37,19.41,19.36,19.41,60400.0,19.37,19.41,19.36,19.41,60400.0
2014-07-10 13:20:00,19.4,19.47,19.4,19.44,28400.0,19.4,19.47,19.4,19.44,28400.0
2014-07-10 13:30:00,19.45,19.46,19.43,19.45,18800.0,19.45,19.46,19.43,19.45,18800.0
2014-07-10 13:40:00,19.47,19.47,19.42,19.43,22000.0,19.47,19.47,19.42,19.43,22000.0
2014-07-10 13:50:00,19.42,19.43,19.41,19.41,25600.0,19.42,19.43,19.41,19.41,25600.0
2014-07-10 14:00:00,19.4,19.42,19.38,19.38,22400.0,19.4,19.42,19.38,19.38,22400.0
2014-07-10 14:10:00,19.39,19.39,19.36,19.38,31200.0,19.39,19.39,19.36,19.38,31200.0
2014-07-10 14:20:00,19.38,19.39,19.35,19.36,30000.0,19.38,19.39,19.35,19.36,30000.0
2014-07-10 14:30:00,19.37,19.37,19.3,19.3,28000.0,19.37,19.37,19.3,19.3,28000.0
2014-07-10 14:40:00,19.3,19.31,19.27,19.29,30000.0,19.3,19.31,19.27,19.29,30000.0
2014-07-10 14:50:00,19.29,19.3,19.26,19.26,30800.0,19.29,19.3,19.26,19.26,30800.0
2014-07-10 15:00:00,19.25,19.29,19.25,19.29,35600.0,19.25,19.29,19.25,19.29,35600.0
2014-07-10 15:10:00,19.28,19.29,19.26,19.28,34000.0,19.28,19.29,19.26,19.28,34000.0
2014-07-10 15:20:00,19.27,19.33,19.27,19.33,43200.0,19.27,19.33,19.27,19.33,43200.0
2014-07-10 15:30:00,19.32,19.33,19.3,19.3,78000.0,19.32,19.33,19.3,19.3,78000.0
2014-07-10 15:40:00,19.3,19.31,19.27,19.28,99600.0,19.3,19.31,19.27,19.28,99600.0
2014-07-10 15:50:00,19.28,19.29,19.27,19.28,142000.0,19.28,19.29,19.27,19.28,142000.0
2014-07-11 09:30:00,19.26,19.34,19.15,19.18,28000.0,19.26,19.34,19.15,19.18,28000.0
2014-07-11 09:40:00,19.19,19.19,19.08,19.09,32400.0,19.19,19.19,19.08,19.09,32400.0
2014-07-11 09:50:00,19.11,19.21,19.1,19.17,27600.0,19.11,19.21,19.1,19.17,27600.0
2014-07-11 10:00:00,19.2,19.21,19.17,19.19,25600.0,19.2,19.21,19.17,19.19,25600.0
2014-07-11 10:10:00,19.21,19.25,19.2,19.2,28400.0,19.21,19.25,19.2,19.2,28400.0
2014-07-11 10:20:00,19.2,19.2,19.14,19.14,35600.0,19.2,19.2,19.14,19.14,35600.0
2014-07-11 10:30:00,19.15,19.17,19.11,19.12,22000.0,19.15,19.17,19.11,19.12,22000.0
2014-07-11 10:40:00,19.11,19.12,19.04,19.05,40400.0,19.11,19.12,19.04,19.05,40400.0
2014-07-11 10:50:00,19.06,19.08,19.03,19.03,35200.0,19.06,19.08,19.03,19.03,35200.0
2014-07-11 11:00:00,19.02,19.03,19.0,19.02,50000.0,19.02,19.03,19.0,19.02,50000.0
2014-07-11 11:10:00,19.02,19.04,19.0,19.01,34000.0,19.02,19.04,19.0,19.01,34000.0
2014-07-11 11:20:00,19.01,19.01,18.94,19.0,43200.0,19.01,19.01,18.94,19.0,43200.0
2014-07-11 11:30:00,19.02,19.08,19.02,19.08,39200.0,19.02,19.08,19.02,19.08,39200.0
2014-07-11 11:40:00,19.1,19.11,19.06,19.06,18000.0,19.1,19.11,19.06,19.06,18000.0
2014-07-11 11:50:00,19.06,19.06,19.03,19.05,27200.0,19.06,19.06,19.03,19.05,27200.0
2014-07-11 12:00:00,19.05,19.06,19.04,19.05,12000.0,19.05,19.06,19.04,19.05,12000.0
2014-07-11 12:10:00,19.05,19.07,19.03,19.04,47200.0,19.05,19.07,19.03,19.04,47200.0
2014-07-11 12:20:00,19.03,19.05,19.02,19.05,26400.0,19.03,19.05,19.02,19.05,26400.0
2014-07-11 12:30:00,19.06,19.06,19.02,19.03,53600.0,19.06,19.06,19.02,19.03,53600.0
2014-07-11 12:40:00,19.04,19.05,19.0,19.0,27600.0,19.04,19.05,19.0,19.0,27600.0
2014-07-11 12:50:00,19.02,19.05,19.02,19.04,40000.0,19.02,19.05,19.02,19.04,40000.0
2014-07-11 13:00:00,19.04,19.09,19.04,19.09,91200.0,19.04,19.09,19.04,19.09,91200.0
2014-07-11 13:10:00,19.09,19.13,19.09,19.09,70000.0,19.09,19.13,19.09,19.09,70000.0
2014-07-11 13:20:00,19.09,19.1,19.07,19.08,59200.0,19.09,19.1,19.07,19.08,59200.0
2014-07-11 13:30:00,19.08,19.1,19.08,19.09,62000.0,19.08,19.1,19.08,19.09,62000.0
2014-07-11 13:40:00,19.09,19.11,19.08,19.1,75200.0,19.09,19.11,19.08,19.1,75200.0
2014-07-11 13:50:00,19.1,19.1,19.09,19.09,56400.0,19.1,19.1,19.09,19.09,56400.0
2014-07-11 14:00:00,19.09,19.16,19.09,19.15,56000.0,19.09,19.16,19.09,19.15,56000.0
2014-07-11 14:10:00,19.16,19.17,19.14,19.15,44000.0,19.16,19.17,19.14,19.15,44000.0
2014-07-11 14:20:00,19.14,19.2,19.14,19.18,45600.0,19.14,19.2,19.14,19.18,45600.0
2014-07-11 14:30:00,19.18,19.18,19.08,19.09,110800.0,19.18,19.18,19.08,19.09,110800.0
2014-07-11 14:40:00,19.08,19.1,19.05,19.07,73600.0,19.08,19.1,19.05,19.07,73600.0
2014-07-11 14:50:00,19.06,19.1,19.06,19.08,50800.0,19.06,19.1,19.06,19.08,50800.0
2014-07-11 15:00:00,19.08,19.1,19.08,19.09,62400.0,19.08,19.1,19.08,19.09,62400.0
2014-07-11 15:10:00,19.09,19.1,19.07,19.08,76800.0,19.09,19.1,19.07,19.08,76800.0
2014-07-11 15:20:00,19.08,19.1,19.08,19.08,82000.0,19.08,19.1,19.08,19.08,82000.0
2014-07-11 15:30:00,19.08,19.09,19.08,19.09,84800.0,19.08,19.09,19.08,19.09,84800.0
2014-07-11 15:40:00,19.09,19.11,19.08,19.11,134800.0,19.09,19.11,19.08,19.11,134800.0
2014-07-11 15:50:00,19.11,19.18,19.09,19.14,463600.0,19.11,19.18,19.09,19.14,463600.0
2014-07-14 09:30:00,19.37,19.43,19.37,19.43,34400.0,19.37,19.43,19.37,19.43,34400.0
2014-07-14 09:40:00,19.41,19.55,19.38,19.53,38400.0,19.41,19.55,19.38,19.53,38400.0
2014-07-14 09:50:00,19.53,19.61,19.45,19.6,72800.0,19.53,19.61,19.45,19.6,72800.0
2014-07-14 10:00:00,19.57,19.6,19.42,19.43,42000.0,19.57,19.6,19.42,19.43,42000.0
2014-07-14 10:10:00,19.43,19.51,19.41,19.42,130000.0,19.43,19.51,19.41,19.42,130000.0
2014-07-14 10:20:00,19.42,19.44,19.38,19.4,32400.0,19.42,19.44,19.38,19.4,32400.0
2014-07-14 10:30:00,19.41,19.53,19.41,19.53,44000.0,19.41,19.53,19.41,19.53,44000.0
2014-07-14 10:40:00,19.52,19.57,19.52,19.55,18800.0,19.52,19.57,19.52,19.55,18800.0
2014-07-14 10:50:00,19.55,19.56,19.54,19.55,14800.0,19.55,19.56,19.54,19.55,14800.0
2014-07-14 11:00:00,19.56,19.56,19.53,19.55,12000.0,19.56,19.56,19.53,19.55,12000.0
2014-07-14 11:10:00,19.56,19.61,19.56,19.61,57200.0,19.56,19.61,19.56,19.61,57200.0
2014-07-14 11:20:00,19.62,19.68,19.61,19.68,21600.0,19.62,19.68,19.61,19.68,21600.0
2014-07-14 11:30:00,19.68,19.71,19.67,19.68,70800.0,19.68,19.71,19.67,19.68,70800.0
2014-07-14 11:40:00,19.68,19.7,19.66,19.67,24400.0,19.68,19.7,19.66,19.67,24400.0
2014-07-14 11:50:00,19.67,19.67,19.58,19.58,30800.0,19.67,19.67,19.58,19.58,30800.0
2014-07-14 12:00:00,19.59,19.59,19.55,19.56,24800.0,19.59,19.59,19.55,19.56,24800.0
2014-07-14 12:10:00,19.56,19.56,19.5,19.52,40800.0,19.56,19.56,19.5,19.52,40800.0
2014-07-14 12:20:00,19.53,19.56,19.52,19.52,16800.0,19.53,19.56,19.52,19.52,16800.0
2014-07-14 12:30:00,19.52,19.54,19.49,19.5,30400.0,19.52,19.54,19.49,19.5,30400.0
2014-07-14 12:40:00,19.49,19.51,19.48,19.5,29600.0,19.49,19.51,19.48,19.5,29600.0
2014-07-14 12:50:00,19.49,19.49,19.42,19.42,41600.0,19.49,19.49,19.42,19.42,41600.0
2014-07-14 13:00:00,19.41,19.42,19.36,19.38,38800.0,19.41,19.42,19.36,19.38,38800.0
2014-07-14 13:10:00,19.38,19.39,19.34,19.35,38800.0,19.38,19.39,19.34,19.35,38800.0
2014-07-14 13:20:00,19.36,19.37,19.36,19.36,20400.0,19.36,19.37,19.36,19.36,20400.0
2014-07-14 13:30:00,19.36,19.42,19.36,19.42,31200.0,19.36,19.42,19.36,19.42,31200.0
2014-07-14 13:40:00,19.42,19.47,19.4,19.43,34000.0,19.42,19.47,19.4,19.43,34000.0
2014-07-14 13:50:00,19.44,19.46,19.39,19.39,22400.0,19.44,19.46,19.39,19.39,22400.0
2014-07-14 14:00:00,19.39,19.41,19.39,19.39,31200.0,19.39,19.41,19.39,19.39,31200.0
2014-07-14 14:10:00,19.4,19.4,19.34,19.36,32400.0,19.4,19.4,19.34,19.36,32400.0
2014-07-14 14:20:00,19.34,19.35,19.33,19.35,39200.0,19.34,19.35,19.33,19.35,39200.0
2014-07-14 14:30:00,19.34,19.35,19.32,19.32,30400.0,19.34,19.35,19.32,19.32,30400.0
2014-07-14 14:40:00,19.32,19.33,19.3,19.3,51600.0,19.32,19.33,19.3,19.3,51600.0
2014-07-14 14:50:00,19.29,19.32,19.27,19.31,38800.0,19.29,19.32,19.27,19.31,38800.0
2014-07-14 15:00:00,19.31,19.31,19.26,19.29,69600.0,19.31,19.31,19.26,19.29,69600.0
2014-07-14 15:10:00,19.29,19.33,19.25,19.3,96000.0,19.29,19.33,19.25,19.3,96000.0
2014-07-14 15:20:00,19.3,19.33,19.29,19.31,54000.0,19.3,19.33,19.29,19.31,54000.0
2014-07-14 15:30:00,19.31,19.31,19.27,19.28,75600.0,19.31,19.31,19.27,19.28,75600.0
2014-07-14 15:40:00,19.29,19.29,19.25,19.28,88800.0,19.29,19.29,19.25,19.28,88800.0
2014-07-14 15:50:00,19.29,19.29,19.27,19.28,132000.0,19.29,19.29,19.27,19.28,132000.0
2014-07-15 09:30:00,19.22,19.28,19.2,19.28,52000.0,19.22,19.28,19.2,19.28,52000.0
2014-07-15 09:40:00,19.28,19.37,19.28,19.37,13200.0,19.28,19.37,19.28,19.37,13200.0
2014-07-15 09:50:00,19.35,19.36,19.31,19.33,23200.0,19.35,19.36,19.31,19.33,23200.0
2014-07-15 10:00:00,19.33,19.36,19.28,19.28,33200.0,19.33,19.36,19.28,19.28,33200.0
2014-07-15 10:10:00,19.29,19.29,19.22,19.24,78400.0,19.29,19.29,19.22,19.24,78400.0
2014-07-15 10:20:00,19.24,19.26,19.21,19.23,112000.0,19.24,19.26,19.21,19.23,112000.0
2014-07-15 10:30:00,19.23,19.26,19.22,19.25,67200.0,19.23,19.26,19.22,19.25,67200.0
2014-07-15 10:40:00,19.25,19.25,19.18,19.2,42000.0,19.25,19.25,19.18,19.2,42000.0
2014-07-15 10:50:00,19.18,19.23,19.17,19.23,16000.0,19.18,19.23,19.17,19.23,16000.0
2014-07-15 11:00:00,19.22,19.26,19.18,19.26,38400.0,19.22,19.26,19.18,19.26,38400.0
2014-07-15 11:10:00,19.26,19.31,19.26,19.3,18400.0,19.26,19.31,19.26,19.3,18400.0
2014-07-15 11:20:00,19.29,19.32,19.28,19.28,12800.0,19.29,19.32,19.28,19.28,12800.0
2014-07-15 11:30:00,19.28,19.28,19.23,19.27,68800.0,19.28,19.28,19.23,19.27,68800.0
2014-07-15 11:40:00,19.26,19.26,19.23,19.25,10800.0,19.26,19.26,19.23,19.25,10800.0
2014-07-15 11:50:00,19.26,19.27,19.24,19.25,35200.0,19.26,19.27,19.24,19.25,35200.0
2014-07-15 12:00:00,19.25,19.27,19.24,19.25,64000.0,19.25,19.27,19.24,19.25,64000.0
2014-07-15 12:10:00,19.25,19.27,19.21,19.27,51200.0,19.25,19.27,19.21,19.27,51200.0
2014-07-15 12:20:00,19.25,19.3,19.24,19.29,30400.0,19.25,19.3,19.24,19.29,30400.0
2014-07-15 12:30:00,19.28,19.29,19.27,19.29,15600.0,19.28,19.29,19.27,19.29,15600.0
2014-07-15 12:40:00,19.3,19.31,19.28,19.3,21600.0,19.3,19.31,19.28,19.3,21600.0
2014-07-15 12:50:00,19.3,19.31,19.29,19.3,36800.0,19.3,19.31,19.29,19.3,36800.0
2014-07-15 13:00:00,19.3,19.32,19.3,19.32,26800.0,19.3,19.32,19.3,19.32,26800.0
2014-07-15 13:10:00,19.31,19.35,19.3,19.34,15200.0,19.31,19.35,19.3,19.34,15200.0
2014-07-15 13:20:00,19.34,19.35,19.32,19.34,14800.0,19.34,19.35,19.32,19.34,14800.0
2014-07-15 13:30:00,19.33,19.35,19.31,19.31,39600.0,19.33,19.35,19.31,19.31,39600.0
2014-07-15 13:40:00,19.31,19.35,19.31,19.33,56800.0,19.31,19.35,19.31,19.33,56800.0
2014-07-15 13:50:00,19.33,19.33,19.26,19.29,40000.0,19.33,19.33,19.26,19.29,40000.0
2014-07-15 14:00:00,19.29,19.32,19.29,19.31,30800.0,19.29,19.32,19.29,19.31,30800.0
2014-07-15 14:10:00,19.31,19.33,19.31,19.33,31600.0,19.31,19.33,19.31,19.33,31600.0
2014-07-15 14:20:00,19.33,19.34,19.32,19.34,27200.0,19.33,19.34,19.32,19.34,27200.0
2014-07-15 14:30:00,19.34,19.34,19.29,19.31,44000.0,19.34,19.34,19.29,19.31,44000.0
2014-07-15 14:40:00,19.32,19.33,19.3,19.31,31200.0,19.32,19.33,19.3,19.31,31200.0
2014-07-15 14:50:00,19.31,19.32,19.29,19.31,47600.0,19.31,19.32,19.29,19.31,47600.0
2014-07-15 15:00:00,19.32,19.32,19.25,19.26,44000.0,19.32,19.32,19.25,19.26,44000.0
2014-07-15 15:10:00,19.25,19.32,19.25,19.3,104800.0,19.25,19.32,19.25,19.3,104800.0
2014-07-15 15:20:00,19.3,19.32,19.28,19.31,39600.0,19.3,19.32,19.28,19.31,39600.0
2014-07-15 15:30:00,19.31,19.32,19.28,19.31,53600.0,19.31,19.32,19.28,19.31,53600.0
2014-07-15 15:40:00,19.31,19.32,19.28,19.31,70800.0,19.31,19.32,19.28,19.31,70800.0
2014-07-15 15:50:00,19.31,19.32,19.27,19.27,196400.0,19.31,19.32,19.27,19.27,196400.0
2014-07-16 09:30:00,19.43,19.49,19.36,19.37,12800.0,19.43,19.49,19.36,19.37,12800.0
2014-07-16 09:40:00,19.35,19.37,19.31,19.33,20400.0,19.35,19.37,19.31,19.33,20400.0
2014-07-16 09:50:00,19.32,19.37,19.27,19.34,24800.0,19.32,19.37,19.27,19.34,24800.0
2014-07-16 10:00:00,19.33,19.38,19.28,19.38,30000.0,19.33,19.38,19.28,19.38,30000.0
2014-07-16 10:10:00,19.38,19.39,19.32,19.32,39600.0,19.38,19.39,19.32,19.32,39600.0
2014-07-16 10:20:00,19.32,19.35,19.29,19.32,34000.0,19.32,19.35,19.29,19.32,34000.0
2014-07-16 10:30:00,19.31,19.34,19.29,19.31,14400.0,19.31,19.34,19.29,19.31,14400.0
2014-07-16 10:40:00,19.3,19.31,19.24,19.28,73200.0,19.3,19.31,19.24,19.28,73200.0
2014-07-16 10:50:00,19.27,19.35,19.25,19.34,52800.0,19.27,19.35,19.25,19.34,52800.0
2014-07-16 11:00:00,19.33,19.33,19.28,19.32,73200.0,19.33,19.33,19.28,19.32,73200.0
2014-07-16 11:10:00,19.32,19.35,19.32,19.34,6800.0,19.32,19.35,19.32,19.34,6800.0
2014-07-16 11:20:00,19.33,19.35,19.28,19.33,88400.0,19.33,19.35,19.28,19.33,88400.0
2014-07-16 11:30:00,19.33,19.33,19.21,19.21,83200.0,19.33,19.33,19.21,19.21,83200.0
2014-07-16 11:40:00,19.21,19.27,19.21,19.25,43200.0,19.21,19.27,19.21,19.25,43200.0
2014-07-16 11:50:00,19.25,19.32,19.25,19.29,48000.0,19.25,19.32,19.25,19.29,48000.0
2014-07-16 12:00:00,19.3,19.32,19.3,19.32,15200.0,19.3,19.32,19.3,19.32,15200.0
2014-07-16 12:10:00,19.32,19.33,19.29,19.31,39200.0,19.32,19.33,19.29,19.31,39200.0
2014-07-16 12:20:00,19.31,19.31,19.29,19.3,17600.0,19.31,19.31,19.29,19.3,17600.0
2014-07-16 12:30:00,19.3,19.33,19.3,19.3,30800.0,19.3,19.33,19.3,19.3,30800.0
2014-07-16 12:40:00,19.3,19.34,19.3,19.33,18400.0,19.3,19.34,19.3,19.33,18400.0
2014-07-16 12:50:00,19.31,19.33,19.31,19.32,16800.0,19.31,19.33,19.31,19.32,16800.0
2014-07-16 13:00:00,19.32,19.32,19.27,19.27,14400.0,19.32,19.32,19.27,19.27,14400.0
2014-07-16 13:10:00,19.27,19.27,19.27,19.27,800.0,19.27,19.27,19.27,19.27,800.0
2014-07-16 13:20:00,19.26,19.27,19.24,19.25,14000.0,19.26,19.27,19.24,19.25,14000.0
2014-07-16 13:30:00,19.25,19.27,19.24,19.25,10000.0,19.25,19.27,19.24,19.25,10000.0
2014-07-16 13:40:00,19.25,19.31,19.25,19.31,38400.0,19.25,19.31,19.25,19.31,38400.0
2014-07-16 13:50:00,19.31,19.33,19.3,19.3,23600.0,19.31,19.33,19.3,19.3,23600.0
2014-07-16 14:00:00,19.3,19.33,19.29,19.3,37200.0,19.3,19.33,19.29,19.3,37200.0
2014-07-16 14:10:00,19.3,19.31,19.29,19.29,34800.0,19.3,19.31,19.29,19.29,34800.0
2014-07-16 14:20:00,19.29,19.32,19.29,19.31,53200.0,19.29,19.32,19.29,19.31,53200.0
2014-07-16 14:30:00,19.31,19.32,19.27,19.27,21200.0,19.31,19.32,19.27,19.27,21200.0
2014-07-16 14:40:00,19.25,19.29,19.25,19.29,54000.0,19.25,19.29,19.25,19.29,54000.0
2014-07-16 14:50:00,19.29,19.29,19.23,19.23,29200.0,19.29,19.29,19.23,19.23,29200.0
2014-07-16 15:00:00,19.22,19.23,19.21,19.22,38400.0,19.22,19.23,19.21,19.22,38400.0
2014-07-16 15:10:00,19.22,19.22,19.21,19.21,28000.0,19.22,19.22,19.21,19.21,28000.0
2014-07-16 15:20:00,19.2,19.21,19.19,19.21,36400.0,19.2,19.21,19.19,19.21,36400.0
2014-07-16 15:30:00,19.21,19.21,19.17,19.17,47200.0,19.21,19.21,19.17,19.17,47200.0
2014-07-16 15:40:00,19.18,19.18,19.15,19.18,118000.0,19.18,19.18,19.15,19.18,118000.0
2014-07-16 15:50:00,19.18,19.18,19.1,19.1,553600.0,19.18,19.18,19.1,19.1,553600.0
2014-07-17 09:30:00,18.95,19.38,18.9,19.38,79200.0,18.95,19.38,18.9,19.38,79200.0
2014-07-17 09:40:00,19.35,19.45,19.33,19.43,32800.0,19.35,19.45,19.33,19.43,32800.0
2014-07-17 09:50:00,19.41,19.5,19.4,19.49,56400.0,19.41,19.5,19.4,19.49,56400.0
2014-07-17 10:00:00,19.47,19.56,19.47,19.56,39200.0,19.47,19.56,19.47,19.56,39200.0
2014-07-17 10:10:00,19.55,19.58,19.53,19.57,96000.0,19.55,19.58,19.53,19.57,96000.0
2014-07-17 10:20:00,19.58,19.64,19.57,19.6,90400.0,19.58,19.64,19.57,19.6,90400.0
2014-07-17 10:30:00,19.6,19.63,19.56,19.58,73200.0,19.6,19.63,19.56,19.58,73200.0
2014-07-17 10:40:00,19.56,19.59,19.54,19.54,41200.0,19.56,19.59,19.54,19.54,41200.0
2014-07-17 10:50:00,19.55,19.6,19.54,19.57,39200.0,19.55,19.6,19.54,19.57,39200.0
2014-07-17 11:00:00,19.57,19.59,19.53,19.54,63200.0,19.57,19.59,19.53,19.54,63200.0
2014-07-17 11:10:00,19.54,19.6,19.54,19.6,59200.0,19.54,19.6,19.54,19.6,59200.0
2014-07-17 11:20:00,19.6,19.61,19.57,19.57,19200.0,19.6,19.61,19.57,19.57,19200.0
2014-07-17 11:30:00,19.56,19.65,19.54,19.65,25600.0,19.56,19.65,19.54,19.65,25600.0
2014-07-17 11:40:00,19.63,19.67,19.6,19.66,37600.0,19.63,19.67,19.6,19.66,37600.0
2014-07-17 11:50:00,19.66,19.68,19.63,19.63,18800.0,19.66,19.68,19.63,19.63,18800.0
2014-07-17 12:00:00,19.61,19.62,19.53,19.59,42400.0,19.61,19.62,19.53,19.59,42400.0
2014-07-17 12:10:00,19.59,19.63,19.57,19.57,20000.0,19.59,19.63,19.57,19.57,20000.0
2014-07-17 12:20:00,19.57,19.64,19.56,19.63,18400.0,19.57,19.64,19.56,19.63,18400.0
2014-07-17 12:30:00,19.66,19.66,19.62,19.63,28800.0,19.66,19.66,19.62,19.63,28800.0
2014-07-17 12:40:00,19.63,19.64,19.59,19.64,36400.0,19.63,19.64,19.59,19.64,36400.0
2014-07-17 12:50:00,19.65,19.68,19.62,19.65,100400.0,19.65,19.68,19.62,19.65,100400.0
2014-07-17 13:00:00,19.66,19.66,19.62,19.63,17600.0,19.66,19.66,19.62,19.63,17600.0
2014-07-17 13:10:00,19.65,19.68,19.65,19.67,14400.0,19.65,19.68,19.65,19.67,14400.0
2014-07-17 13:20:00,19.66,19.66,19.62,19.65,22400.0,19.66,19.66,19.62,19.65,22400.0
2014-07-17 13:30:00,19.65,19.68,19.64,19.68,64000.0,19.65,19.68,19.64,19.68,64000.0
2014-07-17 13:40:00,19.68,19.7,19.67,19.7,57600.0,19.68,19.7,19.67,19.7,57600.0
2014-07-17 13:50:00,19.71,19.76,19.7,19.76,104800.0,19.71,19.76,19.7,19.76,104800.0
2014-07-17 14:00:00,19.76,19.84,19.75,19.82,158400.0,19.76,19.84,19.75,19.82,158400.0
2014-07-17 14:10:00,19.82,19.85,19.76,19.78,45600.0,19.82,19.85,19.76,19.78,45600.0
2014-07-17 14:20:00,19.78,19.8,19.74,19.74,46400.0,19.78,19.8,19.74,19.74,46400.0
2014-07-17 14:30:00,19.75,19.76,19.68,19.69,138400.0,19.75,19.76,19.68,19.69,138400.0
2014-07-17 14:40:00,19.69,19.74,19.68,19.73,123200.0,19.69,19.74,19.68,19.73,123200.0
2014-07-17 14:50:00,19.72,19.78,19.72,19.75,83600.0,19.72,19.78,19.72,19.75,83600.0
2014-07-17 15:00:00,19.75,19.77,19.65,19.65,134800.0,19.75,19.77,19.65,19.65,134800.0
2014-07-17 15:10:00,19.66,19.68,19.61,19.61,77600.0,19.66,19.68,19.61,19.61,77600.0
2014-07-17 15:20:00,19.61,19.63,19.58,19.63,82400.0,19.61,19.63,19.58,19.63,82400.0
2014-07-17 15:30:00,19.63,19.65,19.51,19.52,144800.0,19.63,19.65,19.51,19.52,144800.0
2014-07-17 15:40:00,19.51,19.52,19.47,19.51,89200.0,19.51,19.52,19.47,19.51,89200.0
2014-07-17 15:50:00,19.51,19.51,19.47,19.5,266400.0,19.51,19.51,19.47,19.5,266400.0
2014-07-18 09:30:00,19.47,19.47,19.33,19.33,57200.0,19.47,19.47,19.33,19.33,57200.0
2014-07-18 09:40:00,19.34,19.34,19.25,19.28,97200.0,19.34,19.34,19.25,19.28,97200.0
2014-07-18 09:50:00,19.29,19.43,19.29,19.39,58800.0,19.29,19.43,19.29,19.39,58800.0
2014-07-18 10:00:00,19.37,19.41,19.3,19.38,58400.0,19.37,19.41,19.3,19.38,58400.0
2014-07-18 10:10:00,19.4,19.41,19.31,19.34,67200.0,19.4,19.41,19.31,19.34,67200.0
2014-07-18 10:20:00,19.33,19.4,19.32,19.39,52000.0,19.33,19.4,19.32,19.39,52000.0
2014-07-18 10:30:00,19.4,19.42,19.26,19.29,265200.0,19.4,19.42,19.26,19.29,265200.0
2014-07-18 10:40:00,19.3,19.46,19.27,19.46,78400.0,19.3,19.46,19.27,19.46,78400.0
2014-07-18 10:50:00,19.46,19.6,19.46,19.6,47200.0,19.46,19.6,19.46,19.6,47200.0
2014-07-18 11:00:00,19.59,19.59,19.45,19.45,169200.0,19.59,19.59,19.45,19.45,169200.0
2014-07-18 11:10:00,19.46,19.54,19.46,19.47,85200.0,19.46,19.54,19.46,19.47,85200.0
2014-07-18 11:20:00,19.47,19.47,19.37,19.37,73600.0,19.47,19.47,19.37,19.37,73600.0
2014-07-18 11:30:00,19.37,19.4,19.36,19.38,156800.0,19.37,19.4,19.36,19.38,156800.0
2014-07-18 11:40:00,19.38,19.39,19.35,19.36,28400.0,19.38,19.39,19.35,19.36,28400.0
2014-07-18 11:50:00,19.38,19.42,19.36,19.39,58000.0,19.38,19.42,19.36,19.39,58000.0
2014-07-18 12:00:00,19.39,19.39,19.36,19.36,75200.0,19.39,19.39,19.36,19.36,75200.0
2014-07-18 12:10:00,19.36,19.39,19.36,19.38,38400.0,19.36,19.39,19.36,19.38,38400.0
2014-07-18 12:20:00,19.38,19.39,19.37,19.38,51200.0,19.38,19.39,19.37,19.38,51200.0
2014-07-18 12:30:00,19.38,19.39,19.37,19.38,68400.0,19.38,19.39,19.37,19.38,68400.0
2014-07-18 12:40:00,19.38,19.38,19.36,19.37,57600.0,19.38,19.38,19.36,19.37,57600.0
2014-07-18 12:50:00,19.38,19.38,19.37,19.38,57200.0,19.38,19.38,19.37,19.38,57200.0
2014-07-18 13:00:00,19.38,19.38,19.36,19.38,70000.0,19.38,19.38,19.36,19.38,70000.0
2014-07-18 13:10:00,19.38,19.38,19.32,19.36,62400.0,19.38,19.38,19.32,19.36,62400.0
2014-07-18 13:20:00,19.36,19.38,19.35,19.35,36800.0,19.36,19.38,19.35,19.35,36800.0
2014-07-18 13:30:00,19.34,19.38,19.34,19.37,34000.0,19.34,19.38,19.34,19.37,34000.0
2014-07-18 13:40:00,19.37,19.38,19.34,19.34,41600.0,19.37,19.38,19.34,19.34,41600.0
2014-07-18 13:50:00,19.34,19.38,19.33,19.35,58400.0,19.34,19.38,19.33,19.35,58400.0
2014-07-18 14:00:00,19.35,19.38,19.32,19.35,54800.0,19.35,19.38,19.32,19.35,54800.0
2014-07-18 14:10:00,19.35,19.37,19.34,19.35,58000.0,19.35,19.37,19.34,19.35,58000.0
2014-07-18 14:20:00,19.36,19.38,19.35,19.35,131600.0,19.36,19.38,19.35,19.35,131600.0
2014-07-18 14:30:00,19.35,19.37,19.35,19.36,86400.0,19.35,19.37,19.35,19.36,86400.0
2014-07-18 14:40:00,19.36,19.37,19.34,19.35,166400.0,19.36,19.37,19.34,19.35,166400.0
2014-07-18 14:50:00,19.34,19.36,19.27,19.3,111600.0,19.34,19.36,19.27,19.3,111600.0
2014-07-18 15:00:00,19.3,19.33,19.3,19.32,262000.0,19.3,19.33,19.3,19.32,262000.0
2014-07-18 15:10:00,19.32,19.38,19.3,19.38,110400.0,19.32,19.38,19.3,19.38,110400.0
2014-07-18 15:20:00,19.37,19.42,19.37,19.41,72400.0,19.37,19.42,19.37,19.41,72400.0
2014-07-18 15:30:00,19.4,19.44,19.3,19.32,184000.0,19.4,19.44,19.3,19.32,184000.0
2014-07-18 15:40:00,19.32,19.33,19.27,19.31,231200.0,19.32,19.33,19.27,19.31,231200.0
2014-07-18 15:50:00,19.32,19.36,19.32,19.36,252800.0,19.32,19.36,19.32,19.36,252800.0
2014-07-21 09:30:00,19.25,19.25,19.04,19.13,94000.0,19.25,19.25,19.04,19.13,94000.0
2014-07-21 09:40:00,19.17,19.25,19.11,19.21,112400.0,19.17,19.25,19.11,19.21,112400.0
2014-07-21 09:50:00,19.21,19.27,19.2,19.22,107600.0,19.21,19.27,19.2,19.22,107600.0
2014-07-21 10:00:00,19.22,19.24,19.17,19.18,207200.0,19.22,19.24,19.17,19.18,207200.0
2014-07-21 10:10:00,19.17,19.2,19.1,19.1,222000.0,19.17,19.2,19.1,19.1,222000.0
2014-07-21 10:20:00,19.11,19.2,19.09,19.18,150000.0,19.11,19.2,19.09,19.18,150000.0
2014-07-21 10:30:00,19.16,19.17,18.97,19.02,273200.0,19.16,19.17,18.97,19.02,273200.0
2014-07-21 10:40:00,19.03,19.1,18.96,19.02,150000.0,19.03,19.1,18.96,19.02,150000.0
2014-07-21 10:50:00,19.02,19.08,19.0,19.03,82800.0,19.02,19.08,19.0,19.03,82800.0
2014-07-21 11:00:00,19.03,19.15,18.98,19.14,68400.0,19.03,19.15,18.98,19.14,68400.0
2014-07-21 11:10:00,19.14,19.16,19.12,19.14,50800.0,19.14,19.16,19.12,19.14,50800.0
2014-07-21 11:20:00,19.14,19.19,19.14,19.16,69600.0,19.14,19.19,19.14,19.16,69600.0
2014-07-21 11:30:00,19.15,19.17,19.05,19.08,298400.0,19.15,19.17,19.05,19.08,298400.0
2014-07-21 11:40:00,19.06,19.11,19.03,19.1,115600.0,19.06,19.11,19.03,19.1,115600.0
2014-07-21 11:50:00,19.1,19.21,19.1,19.19,40400.0,19.1,19.21,19.1,19.19,40400.0
2014-07-21 12:00:00,19.18,19.2,19.14,19.16,42400.0,19.18,19.2,19.14,19.16,42400.0
2014-07-21 12:10:00,19.15,19.21,19.15,19.16,32400.0,19.15,19.21,19.15,19.16,32400.0
2014-07-21 12:20:00,19.15,19.21,19.15,19.16,40000.0,19.15,19.21,19.15,19.16,40000.0
2014-07-21 12:30:00,19.17,19.2,19.15,19.2,20800.0,19.17,19.2,19.15,19.2,20800.0
2014-07-21 12:40:00,19.2,19.2,19.15,19.16,24400.0,19.2,19.2,19.15,19.16,24400.0
2014-07-21 12:50:00,19.17,19.17,19.09,19.1,98400.0,19.17,19.17,19.09,19.1,98400.0
2014-07-21 13:00:00,19.1,19.13,19.1,19.12,42000.0,19.1,19.13,19.1,19.12,42000.0
2014-07-21 13:10:00,19.12,19.14,19.08,19.1,122800.0,19.12,19.14,19.08,19.1,122800.0
2014-07-21 13:20:00,19.08,19.11,19.07,19.09,47200.0,19.08,19.11,19.07,19.09,47200.0
2014-07-21 13:30:00,19.09,19.11,19.07,19.07,83600.0,19.09,19.11,19.07,19.07,83600.0
2014-07-21 13:40:00,19.08,19.08,19.04,19.06,91200.0,19.08,19.08,19.04,19.06,91200.0
2014-07-21 13:50:00,19.06,19.08,19.06,19.07,90800.0,19.06,19.08,19.06,19.07,90800.0
2014-07-21 14:00:00,19.06,19.09,19.06,19.08,123200.0,19.06,19.09,19.06,19.08,123200.0
2014-07-21 14:10:00,19.08,19.08,19.05,19.06,96400.0,19.08,19.08,19.05,19.06,96400.0
2014-07-21 14:20:00,19.06,19.06,18.96,18.97,169600.0,19.06,19.06,18.96,18.97,169600.0
2014-07-21 14:30:00,18.96,19.01,18.92,19.01,117200.0,18.96,19.01,18.92,19.01,117200.0
2014-07-21 14:40:00,19.0,19.02,18.95,18.95,132400.0,19.0,19.02,18.95,18.95,132400.0
2014-07-21 14:50:00,18.95,18.98,18.95,18.96,180800.0,18.95,18.98,18.95,18.96,180800.0
2014-07-21 15:00:00,18.96,18.96,18.92,18.93,190800.0,18.96,18.96,18.92,18.93,190800.0
2014-07-21 15:10:00,18.93,18.96,18.88,18.88,184400.0,18.93,18.96,18.88,18.88,184400.0
2014-07-21 15:20:00,18.88,18.89,18.85,18.86,178000.0,18.88,18.89,18.85,18.86,178000.0
2014-07-21 15:30:00,18.85,18.94,18.85,18.94,217600.0,18.85,18.94,18.85,18.94,217600.0
2014-07-21 15:40:00,18.93,18.94,18.84,18.84,386800.0,18.93,18.94,18.84,18.84,386800.0
2014-07-21 15:50:00,18.84,18.9,18.84,18.88,708000.0,18.84,18.9,18.84,18.88,708000.0
2014-07-22 09:30:00,20.29,20.46,19.79,19.89,302000.0,20.29,20.46,19.79,19.89,302000.0
2014-07-22 09:40:00,19.89,19.97,19.68,19.78,232800.0,19.89,19.97,19.68,19.78,232800.0
2014-07-22 09:50:00,19.8,20.0,19.76,19.9,506000.0,19.8,20.0,19.76,19.9,506000.0
2014-07-22 10:00:00,19.89,20.22,19.89,20.18,238800.0,19.89,20.22,19.89,20.18,238800.0
2014-07-22 10:10:00,20.18,20.36,20.14,20.33,202400.0,20.18,20.36,20.14,20.33,202400.0
2014-07-22 10:20:00,20.33,20.5,20.3,20.31,240400.0,20.33,20.5,20.3,20.31,240400.0
2014-07-22 10:30:00,20.31,20.43,20.28,20.36,173600.0,20.31,20.43,20.28,20.36,173600.0
2014-07-22 10:40:00,20.38,20.41,20.28,20.41,88000.0,20.38,20.41,20.28,20.41,88000.0
2014-07-22 10:50:00,20.4,20.41,20.33,20.36,64400.0,20.4,20.41,20.33,20.36,64400.0
2014-07-22 11:00:00,20.35,20.39,20.25,20.25,179200.0,20.35,20.39,20.25,20.25,179200.0
2014-07-22 11:10:00,20.24,20.35,20.24,20.33,104800.0,20.24,20.35,20.24,20.33,104800.0
2014-07-22 11:20:00,20.32,20.34,20.15,20.17,78400.0,20.32,20.34,20.15,20.17,78400.0
2014-07-22 11:30:00,20.15,20.39,20.15,20.39,53600.0,20.15,20.39,20.15,20.39,53600.0
2014-07-22 11:40:00,20.4,20.4,20.28,20.28,70800.0,20.4,20.4,20.28,20.28,70800.0
2014-07-22 11:50:00,20.28,20.35,20.28,20.34,38400.0,20.28,20.35,20.28,20.34,38400.0
2014-07-22 12:00:00,20.32,20.37,20.31,20.34,110800.0,20.32,20.37,20.31,20.34,110800.0
2014-07-22 12:10:00,20.32,20.33,20.05,20.08,230800.0,20.32,20.33,20.05,20.08,230800.0
2014-07-22 12:20:00,20.09,20.29,20.01,20.23,252000.0,20.09,20.29,20.01,20.23,252000.0
2014-07-22 12:30:00,20.23,20.28,20.17,20.22,70800.0,20.23,20.28,20.17,20.22,70800.0
2014-07-22 12:40:00,20.23,20.25,20.13,20.16,44000.0,20.23,20.25,20.13,20.16,44000.0
2014-07-22 12:50:00,20.17,20.26,20.17,20.24,44800.0,20.17,20.26,20.17,20.24,44800.0
2014-07-22 13:00:00,20.22,20.23,20.16,20.21,30400.0,20.22,20.23,20.16,20.21,30400.0
2014-07-22 13:10:00,20.21,20.26,20.17,20.18,67200.0,20.21,20.26,20.17,20.18,67200.0
2014-07-22 13:20:00,20.18,20.2,20.0,20.0,138400.0,20.18,20.2,20.0,20.0,138400.0
2014-07-22 13:30:00,20.03,20.08,19.91,20.06,120400.0,20.03,20.08,19.91,20.06,120400.0
2014-07-22 13:40:00,20.07,20.1,19.89,19.95,120000.0,20.07,20.1,19.89,19.95,120000.0
2014-07-22 13:50:00,19.99,20.04,19.94,19.96,78000.0,19.99,20.04,19.94,19.96,78000.0
2014-07-22 14:00:00,19.97,19.97,19.91,19.96,62800.0,19.97,19.97,19.91,19.96,62800.0
2014-07-22 14:10:00,19.97,20.02,19.96,19.96,47600.0,19.97,20.02,19.96,19.96,47600.0
2014-07-22 14:20:00,19.94,19.99,19.91,19.93,83600.0,19.94,19.99,19.91,19.93,83600.0
2014-07-22 14:30:00,19.93,20.02,19.92,19.98,68400.0,19.93,20.02,19.92,19.98,68400.0
2014-07-22 14:40:00,19.97,20.0,19.95,20.0,82800.0,19.97,20.0,19.95,20.0,82800.0
2014-07-22 14:50:00,20.01,20.02,19.98,19.99,89600.0,20.01,20.02,19.98,19.99,89600.0
2014-07-22 15:00:00,20.0,20.0,19.96,20.0,68400.0,20.0,20.0,19.96,20.0,68400.0
2014-07-22 15:10:00,20.0,20.0,19.91,19.92,88800.0,20.0,20.0,19.91,19.92,88800.0
2014-07-22 15:20:00,19.91,20.0,19.9,20.0,177600.0,19.91,20.0,19.9,20.0,177600.0
2014-07-22 15:30:00,20.0,20.01,19.98,20.0,226000.0,20.0,20.01,19.98,20.0,226000.0
2014-07-22 15:40:00,20.0,20.02,19.99,20.01,321600.0,20.0,20.02,19.99,20.01,321600.0
2014-07-22 15:50:00,20.01,20.02,19.99,20.0,426400.0,20.01,20.02,19.99,20.0,426400.0
2014-07-23 09:30:00,20.02,20.05,19.84,19.99,67200.0,20.02,20.05,19.84,19.99,67200.0
2014-07-23 09:40:00,19.95,20.02,19.95,19.99,97600.0,19.95,20.02,19.95,19.99,97600.0
2014-07-23 09:50:00,20.0,20.02,19.97,20.0,301600.0,20.0,20.02,19.97,20.0,301600.0
2014-07-23 10:00:00,19.99,20.02,19.96,20.0,81600.0,19.99,20.02,19.96,20.0,81600.0
2014-07-23 10:10:00,20.0,20.06,19.99,20.06,94400.0,20.0,20.06,19.99,20.06,94400.0
2014-07-23 10:20:00,20.06,20.06,19.99,20.05,53600.0,20.06,20.06,19.99,20.05,53600.0
2014-07-23 10:30:00,20.06,20.06,20.0,20.04,36800.0,20.06,20.06,20.0,20.04,36800.0
2014-07-23 10:40:00,20.04,20.06,20.01,20.02,90800.0,20.04,20.06,20.01,20.02,90800.0
2014-07-23 10:50:00,20.01,20.04,20.0,20.02,95200.0,20.01,20.04,20.0,20.02,95200.0
2014-07-23 11:00:00,20.02,20.08,20.01,20.05,65200.0,20.02,20.08,20.01,20.05,65200.0
2014-07-23 11:10:00,20.06,20.09,20.01,20.01,49200.0,20.06,20.09,20.01,20.01,49200.0
2014-07-23 11:20:00,20.02,20.05,20.0,20.04,42400.0,20.02,20.05,20.0,20.04,42400.0
2014-07-23 11:30:00,20.03,20.07,20.03,20.04,36400.0,20.03,20.07,20.03,20.04,36400.0
2014-07-23 11:40:00,20.04,20.06,20.02,20.05,35200.0,20.04,20.06,20.02,20.05,35200.0
2014-07-23 11:50:00,20.04,20.06,20.02,20.04,120800.0,20.04,20.06,20.02,20.04,120800.0
2014-07-23 12:00:00,20.04,20.06,20.04,20.05,52800.0,20.04,20.06,20.04,20.05,52800.0
2014-07-23 12:10:00,20.05,20.06,20.03,20.03,22400.0,20.05,20.06,20.03,20.03,22400.0
2014-07-23 12:20:00,20.02,20.05,20.01,20.01,32800.0,20.02,20.05,20.01,20.01,32800.0
2014-07-23 12:30:00,20.01,20.02,19.99,20.01,36400.0,20.01,20.02,19.99,20.01,36400.0
2014-07-23 12:40:00,20.0,20.02,19.99,20.01,40400.0,20.0,20.02,19.99,20.01,40400.0
2014-07-23 12:50:00,20.02,20.02,19.98,19.99,53200.0,20.02,20.02,19.98,19.99,53200.0
2014-07-23 13:00:00,19.98,19.98,19.95,19.96,27600.0,19.98,19.98,19.95,19.96,27600.0
2014-07-23 13:10:00,19.96,19.96,19.93,19.95,31200.0,19.96,19.96,19.93,19.95,31200.0
2014-07-23 13:20:00,19.95,19.96,19.92,19.93,40000.0,19.95,19.96,19.92,19.93,40000.0
2014-07-23 13:30:00,19.93,19.99,19.92,19.99,62800.0,19.93,19.99,19.92,19.99,62800.0
2014-07-23 13:40:00,19.99,20.01,19.97,19.97,47600.0,19.99,20.01,19.97,19.97,47600.0
2014-07-23 13:50:00,19.97,20.0,19.97,19.97,30400.0,19.97,20.0,19.97,19.97,30400.0
2014-07-23 14:00:00,19.97,20.0,19.97,19.98,39200.0,19.97,20.0,19.97,19.98,39200.0
2014-07-23 14:10:00,19.98,19.99,19.97,19.98,36800.0,19.98,19.99,19.97,19.98,36800.0
2014-07-23 14:20:00,19.98,20.0,19.97,19.99,103600.0,19.98,20.0,19.97,19.99,103600.0
2014-07-23 14:30:00,19.98,19.99,19.96,19.98,43600.0,19.98,19.99,19.96,19.98,43600.0
2014-07-23 14:40:00,19.98,20.0,19.98,19.99,36800.0,19.98,20.0,19.98,19.99,36800.0
2014-07-23 14:50:00,19.99,20.0,19.97,19.98,32800.0,19.99,20.0,19.97,19.98,32800.0
2014-07-23 15:00:00,19.98,20.0,19.97,19.98,48000.0,19.98,20.0,19.97,19.98,48000.0
2014-07-23 15:10:00,19.98,20.01,19.98,19.99,53200.0,19.98,20.01,19.98,19.99,53200.0
2014-07-23 15:20:00,19.99,20.0,19.99,20.0,54400.0,19.99,20.0,19.99,20.0,54400.0
2014-07-23 15:30:00,19.99,19.99,19.96,19.98,76800.0,19.99,19.99,19.96,19.98,76800.0
2014-07-23 15:40:00,19.98,20.0,19.98,19.99,48000.0,19.98,20.0,19.98,19.99,48000.0
2014-07-23 15:50:00,19.99,20.0,19.98,19.98,153200.0,19.99,20.0,19.98,19.98,153200.0
2014-07-24 09:30:00,19.98,20.15,19.96,20.1,238000.0,19.98,20.15,19.96,20.1,238000.0
2014-07-24 09:40:00,20.11,20.17,20.08,20.11,23600.0,20.11,20.17,20.08,20.11,23600.0
2014-07-24 09:50:00,20.09,20.14,20.07,20.09,82000.0,20.09,20.14,20.07,20.09,82000.0
2014-07-24 10:00:00,20.06,20.07,19.99,20.04,133600.0,20.06,20.07,19.99,20.04,133600.0
2014-07-24 10:10:00,20.04,20.06,20.0,20.03,298800.0,20.04,20.06,20.0,20.03,298800.0
2014-07-24 10:20:00,20.03,20.03,19.98,20.01,47600.0,20.03,20.03,19.98,20.01,47600.0
2014-07-24 10:30:00,19.99,19.99,19.94,19.94,44400.0,19.99,19.99,19.94,19.94,44400.0
2014-07-24 10:40:00,19.93,19.99,19.89,19.89,141200.0,19.93,19.99,19.89,19.89,141200.0
2014-07-24 10:50:00,19.9,19.92,19.89,19.9,27600.0,19.9,19.92,19.89,19.9,27600.0
2014-07-24 11:00:00,19.9,19.93,19.89,19.93,18400.0,19.9,19.93,19.89,19.93,18400.0
2014-07-24 11:10:00,19.92,19.95,19.92,19.92,60800.0,19.92,19.95,19.92,19.92,60800.0
2014-07-24 11:20:00,19.93,19.99,19.92,19.99,50000.0,19.93,19.99,19.92,19.99,50000.0
2014-07-24 11:30:00,19.98,19.98,19.94,19.96,69600.0,19.98,19.98,19.94,19.96,69600.0
2014-07-24 11:40:00,19.96,19.99,19.95,19.98,104800.0,19.96,19.99,19.95,19.98,104800.0
2014-07-24 11:50:00,19.99,19.99,19.96,19.97,42000.0,19.99,19.99,19.96,19.97,42000.0
2014-07-24 12:00:00,19.97,20.03,19.97,19.99,78400.0,19.97,20.03,19.97,19.99,78400.0
2014-07-24 12:10:00,19.99,20.02,19.97,19.99,97200.0,19.99,20.02,19.97,19.99,97200.0
2014-07-24 12:20:00,19.99,20.01,19.96,19.97,50800.0,19.99,20.01,19.96,19.97,50800.0
2014-07-24 12:30:00,19.96,19.96,19.93,19.94,30800.0,19.96,19.96,19.93,19.94,30800.0
2014-07-24 12:40:00,19.93,19.94,19.92,19.93,25600.0,19.93,19.94,19.92,19.93,25600.0
2014-07-24 12:50:00,19.93,19.93,19.91,19.93,10400.0,19.93,19.93,19.91,19.93,10400.0
2014-07-24 13:00:00,19.94,19.95,19.91,19.92,28800.0,19.94,19.95,19.91,19.92,28800.0
2014-07-24 13:10:00,19.92,19.98,19.92,19.98,42800.0,19.92,19.98,19.92,19.98,42800.0
2014-07-24 13:20:00,19.98,19.99,19.94,19.95,46400.0,19.98,19.99,19.94,19.95,46400.0
2014-07-24 13:30:00,19.95,19.95,19.92,19.95,57200.0,19.95,19.95,19.92,19.95,57200.0
2014-07-24 13:40:00,19.95,19.96,19.93,19.93,22800.0,19.95,19.96,19.93,19.93,22800.0
2014-07-24 13:50:00,19.94,20.0,19.94,19.98,81600.0,19.94,20.0,19.94,19.98,81600.0
2014-07-24 14:00:00,19.98,19.98,19.95,19.96,40400.0,19.98,19.98,19.95,19.96,40400.0
2014-07-24 14:10:00,19.97,19.98,19.95,19.95,25200.0,19.97,19.98,19.95,19.95,25200.0
2014-07-24 14:20:00,19.95,19.96,19.93,19.93,72400.0,19.95,19.96,19.93,19.93,72400.0
2014-07-24 14:30:00,19.93,19.95,19.92,19.93,52400.0,19.93,19.95,19.92,19.93,52400.0
2014-07-24 14:40:00,19.94,19.97,19.93,19.94,22000.0,19.94,19.97,19.93,19.94,22000.0
2014-07-24 14:50:00,19.93,19.95,19.92,19.93,57600.0,19.93,19.95,19.92,19.93,57600.0
2014-07-24 15:00:00,19.93,19.94,19.92,19.94,60000.0,19.93,19.94,19.92,19.94,60000.0
2014-07-24 15:10:00,19.94,19.95,19.93,19.95,103600.0,19.94,19.95,19.93,19.95,103600.0
2014-07-24 15:20:00,19.95,19.98,19.93,19.93,96400.0,19.95,19.98,19.93,19.93,96400.0
2014-07-24 15:30:00,19.93,19.96,19.93,19.94,67200.0,19.93,19.96,19.93,19.94,67200.0
2014-07-24 15:40:00,19.94,19.96,19.94,19.95,80800.0,19.94,19.96,19.94,19.95,80800.0
2014-07-24 15:50:00,19.95,19.95,19.9,19.91,294400.0,19.95,19.95,19.9,19.91,294400.0
2014-07-25 09:30:00,18.4,18.54,18.05,18.41,830400.0,18.4,18.54,18.05,18.41,830400.0
2014-07-25 09:40:00,18.41,18.6,18.3,18.39,1213200.0,18.41,18.6,18.3,18.39,1213200.0
2014-07-25 09:50:00,18.4,18.47,18.33,18.35,1228400.0,18.4,18.47,18.33,18.35,1228400.0
2014-07-25 10:00:00,18.34,18.5,18.33,18.42,890400.0,18.34,18.5,18.33,18.42,890400.0
2014-07-25 10:10:00,18.42,18.6,18.4,18.54,520400.0,18.42,18.6,18.4,18.54,520400.0
2014-07-25 10:20:00,18.55,18.56,18.49,18.53,383600.0,18.55,18.56,18.49,18.53,383600.0
2014-07-25 10:30:00,18.53,18.55,18.5,18.55,175200.0,18.53,18.55,18.5,18.55,175200.0
2014-07-25 10:40:00,18.54,18.57,18.5,18.57,278400.0,18.54,18.57,18.5,18.57,278400.0
2014-07-25 10:50:00,18.58,18.6,18.54,18.6,418800.0,18.58,18.6,18.54,18.6,418800.0
2014-07-25 11:00:00,18.58,18.6,18.55,18.57,212000.0,18.58,18.6,18.55,18.57,212000.0
2014-07-25 11:10:00,18.57,18.58,18.42,18.45,457600.0,18.57,18.58,18.42,18.45,457600.0
2014-07-25 11:20:00,18.47,18.52,18.42,18.49,157600.0,18.47,18.52,18.42,18.49,157600.0
2014-07-25 11:30:00,18.5,18.59,18.46,18.5,143600.0,18.5,18.59,18.46,18.5,143600.0
2014-07-25 11:40:00,18.49,18.58,18.49,18.57,111200.0,18.49,18.58,18.49,18.57,111200.0
2014-07-25 11:50:00,18.57,18.57,18.53,18.57,168000.0,18.57,18.57,18.53,18.57,168000.0
2014-07-25 12:00:00,18.57,18.67,18.55,18.56,376000.0,18.57,18.67,18.55,18.56,376000.0
2014-07-25 12:10:00,18.54,18.57,18.51,18.54,151600.0,18.54,18.57,18.51,18.54,151600.0
2014-07-25 12:20:00,18.56,18.6,18.56,18.6,66400.0,18.56,18.6,18.56,18.6,66400.0
2014-07-25 12:30:00,18.6,18.65,18.56,18.58,78000.0,18.6,18.65,18.56,18.58,78000.0
2014-07-25 12:40:00,18.59,18.65,18.59,18.62,75200.0,18.59,18.65,18.59,18.62,75200.0
2014-07-25 12:50:00,18.62,18.65,18.6,18.65,40800.0,18.62,18.65,18.6,18.65,40800.0
2014-07-25 13:00:00,18.65,18.75,18.65,18.73,346800.0,18.65,18.75,18.65,18.73,346800.0
2014-07-25 13:10:00,18.71,18.77,18.68,18.74,102800.0,18.71,18.77,18.68,18.74,102800.0
2014-07-25 13:20:00,18.74,18.8,18.74,18.79,102000.0,18.74,18.8,18.74,18.79,102000.0
2014-07-25 13:30:00,18.79,18.8,18.73,18.75,64000.0,18.79,18.8,18.73,18.75,64000.0
2014-07-25 13:40:00,18.75,18.75,18.65,18.68,73200.0,18.75,18.75,18.65,18.68,73200.0
2014-07-25 13:50:00,18.67,18.67,18.62,18.67,63600.0,18.67,18.67,18.62,18.67,63600.0
2014-07-25 14:00:00,18.68,18.74,18.66,18.72,48000.0,18.68,18.74,18.66,18.72,48000.0
2014-07-25 14:10:00,18.72,18.75,18.68,18.75,80000.0,18.72,18.75,18.68,18.75,80000.0
2014-07-25 14:20:00,18.74,18.82,18.7,18.79,330800.0,18.74,18.82,18.7,18.79,330800.0
2014-07-25 14:30:00,18.79,18.79,18.68,18.72,52800.0,18.79,18.79,18.68,18.72,52800.0
2014-07-25 14:40:00,18.71,18.74,18.68,18.7,264000.0,18.71,18.74,18.68,18.7,264000.0
2014-07-25 14:50:00,18.69,18.69,18.64,18.67,48000.0,18.69,18.69,18.64,18.67,48000.0
2014-07-25 15:00:00,18.67,18.67,18.58,18.61,325600.0,18.67,18.67,18.58,18.61,325600.0
2014-07-25 15:10:00,18.62,18.62,18.57,18.57,78400.0,18.62,18.62,18.57,18.57,78400.0
2014-07-25 15:20:00,18.57,18.58,18.54,18.58,185600.0,18.57,18.58,18.54,18.58,185600.0
2014-07-25 15:30:00,18.58,18.58,18.55,18.56,175600.0,18.58,18.58,18.55,18.56,175600.0
2014-07-25 15:40:00,18.56,18.62,18.51,18.61,331600.0,18.56,18.62,18.51,18.61,331600.0
2014-07-25 15:50:00,18.61,18.62,18.5,18.56,882400.0,18.61,18.62,18.5,18.56,882400.0
2014-07-28 09:30:00,18.57,18.94,18.56,18.8,307600.0,18.57,18.94,18.56,18.8,307600.0
2014-07-28 09:40:00,18.8,18.81,18.69,18.7,193200.0,18.8,18.81,18.69,18.7,193200.0
2014-07-28 09:50:00,18.67,18.73,18.6,18.65,112400.0,18.67,18.73,18.6,18.65,112400.0
2014-07-28 10:00:00,18.65,18.66,18.61,18.61,126400.0,18.65,18.66,18.61,18.61,126400.0
2014-07-28 10:10:00,18.61,18.67,18.61,18.64,125600.0,18.61,18.67,18.61,18.64,125600.0
2014-07-28 10:20:00,18.64,18.68,18.63,18.66,115200.0,18.64,18.68,18.63,18.66,115200.0
2014-07-28 10:30:00,18.66,18.68,18.63,18.68,91600.0,18.66,18.68,18.63,18.68,91600.0
2014-07-28 10:40:00,18.7,18.75,18.67,18.74,69200.0,18.7,18.75,18.67,18.74,69200.0
2014-07-28 10:50:00,18.74,18.79,18.73,18.78,139600.0,18.74,18.79,18.73,18.78,139600.0
2014-07-28 11:00:00,18.77,18.82,18.75,18.81,91600.0,18.77,18.82,18.75,18.81,91600.0
2014-07-28 11:10:00,18.82,18.84,18.78,18.79,216800.0,18.82,18.84,18.78,18.79,216800.0
2014-07-28 11:20:00,18.79,18.89,18.79,18.88,144400.0,18.79,18.89,18.79,18.88,144400.0
2014-07-28 11:30:00,18.89,18.92,18.87,18.9,147200.0,18.89,18.92,18.87,18.9,147200.0
2014-07-28 11:40:00,18.9,18.9,18.85,18.86,96000.0,18.9,18.9,18.85,18.86,96000.0
2014-07-28 11:50:00,18.86,18.87,18.83,18.84,118000.0,18.86,18.87,18.83,18.84,118000.0
2014-07-28 12:00:00,18.84,18.86,18.83,18.85,116000.0,18.84,18.86,18.83,18.85,116000.0
2014-07-28 12:10:00,18.85,18.88,18.83,18.86,103200.0,18.85,18.88,18.83,18.86,103200.0
2014-07-28 12:20:00,18.85,18.86,18.81,18.83,154400.0,18.85,18.86,18.81,18.83,154400.0
2014-07-28 12:30:00,18.83,18.86,18.81,18.86,186400.0,18.83,18.86,18.81,18.86,186400.0
2014-07-28 12:40:00,18.86,18.88,18.82,18.84,121200.0,18.86,18.88,18.82,18.84,121200.0
2014-07-28 12:50:00,18.84,18.89,18.82,18.89,45600.0,18.84,18.89,18.82,18.89,45600.0
2014-07-28 13:00:00,18.88,18.92,18.88,18.92,105600.0,18.88,18.92,18.88,18.92,105600.0
2014-07-28 13:10:00,18.92,18.92,18.88,18.9,85600.0,18.92,18.92,18.88,18.9,85600.0
2014-07-28 13:20:00,18.9,18.91,18.88,18.9,61200.0,18.9,18.91,18.88,18.9,61200.0
2014-07-28 13:30:00,18.89,18.92,18.89,18.91,90400.0,18.89,18.92,18.89,18.91,90400.0
2014-07-28 13:40:00,18.93,18.95,18.93,18.95,57200.0,18.93,18.95,18.93,18.95,57200.0
2014-07-28 13:50:00,18.94,18.96,18.94,18.95,57600.0,18.94,18.96,18.94,18.95,57600.0
2014-07-28 14:00:00,18.95,18.95,18.89,18.89,86800.0,18.95,18.95,18.89,18.89,86800.0
2014-07-28 14:10:00,18.89,18.9,18.86,18.86,52000.0,18.89,18.9,18.86,18.86,52000.0
2014-07-28 14:20:00,18.86,18.93,18.86,18.93,50800.0,18.86,18.93,18.86,18.93,50800.0
2014-07-28 14:30:00,18.93,18.95,18.9,18.91,110000.0,18.93,18.95,18.9,18.91,110000.0
2014-07-28 14:40:00,18.9,18.92,18.9,18.9,212400.0,18.9,18.92,18.9,18.9,212400.0
2014-07-28 14:50:00,18.9,18.92,18.89,18.91,142800.0,18.9,18.92,18.89,18.91,142800.0
2014-07-28 15:00:00,18.91,18.92,18.89,18.91,107600.0,18.91,18.92,18.89,18.91,107600.0
2014-07-28 15:10:00,18.91,18.92,18.89,18.91,129200.0,18.91,18.92,18.89,18.91,129200.0
2014-07-28 15:20:00,18.91,18.92,18.9,18.91,142800.0,18.91,18.92,18.9,18.91,142800.0
2014-07-28 15:30:00,18.91,18.92,18.9,18.91,149600.0,18.91,18.92,18.9,18.91,149600.0
2014-07-28 15:40:00,18.91,18.92,18.88,18.88,159600.0,18.91,18.92,18.88,18.88,159600.0
2014-07-28 15:50:00,18.88,18.89,18.86,18.89,340400.0,18.88,18.89,18.86,18.89,340400.0
2014-07-29 09:30:00,18.88,18.88,18.7,18.75,229600.0,18.88,18.88,18.7,18.75,229600.0
2014-07-29 09:40:00,18.78,18.78,18.52,18.7,106000.0,18.78,18.78,18.52,18.7,106000.0
2014-07-29 09:50:00,18.7,18.72,18.6,18.6,110000.0,18.7,18.72,18.6,18.6,110000.0
2014-07-29 10:00:00,18.62,18.69,18.6,18.67,60400.0,18.62,18.69,18.6,18.67,60400.0
2014-07-29 10:10:00,18.67,18.69,18.64,18.64,39200.0,18.67,18.69,18.64,18.64,39200.0
2014-07-29 10:20:00,18.65,18.68,18.61,18.67,68400.0,18.65,18.68,18.61,18.67,68400.0
2014-07-29 10:30:00,18.68,18.71,18.66,18.68,50000.0,18.68,18.71,18.66,18.68,50000.0
2014-07-29 10:40:00,18.68,18.77,18.66,18.74,152800.0,18.68,18.77,18.66,18.74,152800.0
2014-07-29 10:50:00,18.74,18.76,18.71,18.75,136400.0,18.74,18.76,18.71,18.75,136400.0
2014-07-29 11:00:00,18.76,18.77,18.71,18.71,145600.0,18.76,18.77,18.71,18.71,145600.0
2014-07-29 11:10:00,18.72,18.77,18.67,18.75,80400.0,18.72,18.77,18.67,18.75,80400.0
2014-07-29 11:20:00,18.74,18.76,18.73,18.75,22000.0,18.74,18.76,18.73,18.75,22000.0
2014-07-29 11:30:00,18.74,18.74,18.61,18.66,63200.0,18.74,18.74,18.61,18.66,63200.0
2014-07-29 11:40:00,18.66,18.67,18.63,18.65,22400.0,18.66,18.67,18.63,18.65,22400.0
2014-07-29 11:50:00,18.65,18.68,18.63,18.68,29600.0,18.65,18.68,18.63,18.68,29600.0
2014-07-29 12:00:00,18.7,18.72,18.66,18.71,85200.0,18.7,18.72,18.66,18.71,85200.0
2014-07-29 12:10:00,18.7,18.72,18.68,18.69,25600.0,18.7,18.72,18.68,18.69,25600.0
2014-07-29 12:20:00,18.7,18.75,18.7,18.74,19600.0,18.7,18.75,18.7,18.74,19600.0
2014-07-29 12:30:00,18.74,18.75,18.72,18.74,30000.0,18.74,18.75,18.72,18.74,30000.0
2014-07-29 12:40:00,18.75,18.78,18.73,18.78,87600.0,18.75,18.78,18.73,18.78,87600.0
2014-07-29 12:50:00,18.77,18.77,18.72,18.76,31600.0,18.77,18.77,18.72,18.76,31600.0
2014-07-29 13:00:00,18.76,18.79,18.74,18.75,72400.0,18.76,18.79,18.74,18.75,72400.0
2014-07-29 13:10:00,18.75,18.76,18.73,18.75,106400.0,18.75,18.76,18.73,18.75,106400.0
2014-07-29 13:20:00,18.74,18.77,18.71,18.72,50400.0,18.74,18.77,18.71,18.72,50400.0
2014-07-29 13:30:00,18.72,18.74,18.71,18.73,25600.0,18.72,18.74,18.71,18.73,25600.0
2014-07-29 13:40:00,18.72,18.73,18.7,18.73,17600.0,18.72,18.73,18.7,18.73,17600.0
2014-07-29 13:50:00,18.72,18.74,18.7,18.7,28400.0,18.72,18.74,18.7,18.7,28400.0
2014-07-29 14:00:00,18.71,18.71,18.68,18.68,11600.0,18.71,18.71,18.68,18.68,11600.0
2014-07-29 14:10:00,18.7,18.74,18.68,18.69,39200.0,18.7,18.74,18.68,18.69,39200.0
2014-07-29 14:20:00,18.68,18.7,18.66,18.68,57200.0,18.68,18.7,18.66,18.68,57200.0
2014-07-29 14:30:00,18.68,18.7,18.68,18.7,25600.0,18.68,18.7,18.68,18.7,25600.0
2014-07-29 14:40:00,18.69,18.72,18.69,18.7,29600.0,18.69,18.72,18.69,18.7,29600.0
2014-07-29 14:50:00,18.7,18.73,18.7,18.71,33200.0,18.7,18.73,18.7,18.71,33200.0
2014-07-29 15:00:00,18.72,18.74,18.71,18.73,53600.0,18.72,18.74,18.71,18.73,53600.0
2014-07-29 15:10:00,18.72,18.75,18.71,18.73,47600.0,18.72,18.75,18.71,18.73,47600.0
2014-07-29 15:20:00,18.73,18.75,18.73,18.74,56800.0,18.73,18.75,18.73,18.74,56800.0
2014-07-29 15:30:00,18.75,18.75,18.7,18.71,76400.0,18.75,18.75,18.7,18.71,76400.0
2014-07-29 15:40:00,18.71,18.74,18.68,18.73,108400.0,18.71,18.74,18.68,18.73,108400.0
2014-07-29 15:50:00,18.73,18.73,18.69,18.7,222800.0,18.73,18.73,18.69,18.7,222800.0
2014-07-30 09:30:00,19.13,19.19,18.77,18.77,302800.0,19.13,19.19,18.77,18.77,302800.0
2014-07-30 09:40:00,18.76,18.76,18.38,18.43,577600.0,18.76,18.76,18.38,18.43,577600.0
2014-07-30 09:50:00,18.42,18.46,18.38,18.38,201600.0,18.42,18.46,18.38,18.38,201600.0
2014-07-30 10:00:00,18.38,18.48,18.38,18.48,233200.0,18.38,18.48,18.38,18.48,233200.0
2014-07-30 10:10:00,18.45,18.46,18.41,18.42,177600.0,18.45,18.46,18.41,18.42,177600.0
2014-07-30 10:20:00,18.42,18.43,18.38,18.38,127600.0,18.42,18.43,18.38,18.38,127600.0
2014-07-30 10:30:00,18.39,18.52,18.38,18.45,154400.0,18.39,18.52,18.38,18.45,154400.0
2014-07-30 10:40:00,18.45,18.47,18.4,18.41,106800.0,18.45,18.47,18.4,18.41,106800.0
2014-07-30 10:50:00,18.41,18.43,18.38,18.39,124800.0,18.41,18.43,18.38,18.39,124800.0
2014-07-30 11:00:00,18.39,18.41,18.35,18.41,69200.0,18.39,18.41,18.35,18.41,69200.0
2014-07-30 11:10:00,18.41,18.41,18.38,18.4,134800.0,18.41,18.41,18.38,18.4,134800.0
2014-07-30 11:20:00,18.4,18.4,18.32,18.33,48800.0,18.4,18.4,18.32,18.33,48800.0
2014-07-30 11:30:00,18.32,18.35,18.31,18.34,59600.0,18.32,18.35,18.31,18.34,59600.0
2014-07-30 11:40:00,18.34,18.35,18.28,18.3,142000.0,18.34,18.35,18.28,18.3,142000.0
2014-07-30 11:50:00,18.3,18.34,18.27,18.27,132400.0,18.3,18.34,18.27,18.27,132400.0
2014-07-30 12:00:00,18.28,18.29,18.26,18.26,90400.0,18.28,18.29,18.26,18.26,90400.0
2014-07-30 12:10:00,18.27,18.31,18.26,18.29,158000.0,18.27,18.31,18.26,18.29,158000.0
2014-07-30 12:20:00,18.29,18.37,18.27,18.36,136800.0,18.29,18.37,18.27,18.36,136800.0
2014-07-30 12:30:00,18.36,18.39,18.35,18.36,398800.0,18.36,18.39,18.35,18.36,398800.0
2014-07-30 12:40:00,18.38,18.39,18.36,18.37,166400.0,18.38,18.39,18.36,18.37,166400.0
2014-07-30 12:50:00,18.37,18.39,18.36,18.37,16400.0,18.37,18.39,18.36,18.37,16400.0
2014-07-30 13:00:00,18.37,18.39,18.36,18.36,54400.0,18.37,18.39,18.36,18.36,54400.0
2014-07-30 13:10:00,18.36,18.38,18.36,18.36,51200.0,18.36,18.38,18.36,18.36,51200.0
2014-07-30 13:20:00,18.36,18.38,18.36,18.38,57600.0,18.36,18.38,18.36,18.38,57600.0
2014-07-30 13:30:00,18.37,18.43,18.37,18.42,83600.0,18.37,18.43,18.37,18.42,83600.0
2014-07-30 13:40:00,18.43,18.46,18.43,18.45,47600.0,18.43,18.46,18.43,18.45,47600.0
2014-07-30 13:50:00,18.44,18.44,18.41,18.43,165600.0,18.44,18.44,18.41,18.43,165600.0
2014-07-30 14:00:00,18.43,18.58,18.41,18.56,266000.0,18.43,18.58,18.41,18.56,266000.0
2014-07-30 14:10:00,18.56,18.61,18.55,18.6,128400.0,18.56,18.61,18.55,18.6,128400.0
2014-07-30 14:20:00,18.59,18.59,18.52,18.55,124000.0,18.59,18.59,18.52,18.55,124000.0
2014-07-30 14:30:00,18.55,18.55,18.48,18.53,137600.0,18.55,18.55,18.48,18.53,137600.0
2014-07-30 14:40:00,18.53,18.53,18.49,18.5,147200.0,18.53,18.53,18.49,18.5,147200.0
2014-07-30 14:50:00,18.5,18.51,18.49,18.51,142800.0,18.5,18.51,18.49,18.51,142800.0
2014-07-30 15:00:00,18.51,18.52,18.5,18.5,135200.0,18.51,18.52,18.5,18.5,135200.0
2014-07-30 15:10:00,18.5,18.51,18.46,18.51,204000.0,18.5,18.51,18.46,18.51,204000.0
2014-07-30 15:20:00,18.51,18.56,18.51,18.55,105600.0,18.51,18.56,18.51,18.55,105600.0
2014-07-30 15:30:00,18.55,18.57,18.55,18.55,109600.0,18.55,18.57,18.55,18.55,109600.0
2014-07-30 15:40:00,18.55,18.56,18.5,18.5,196000.0,18.55,18.56,18.5,18.5,196000.0
2014-07-30 15:50:00,18.5,18.52,18.5,18.51,349200.0,18.5,18.52,18.5,18.51,349200.0
2014-07-31 09:30:00,18.38,18.38,18.0,18.09,257200.0,18.38,18.38,18.0,18.09,257200.0
2014-07-31 09:40:00,18.07,18.24,18.06,18.18,433200.0,18.07,18.24,18.06,18.18,433200.0
2014-07-31 09:50:00,18.17,18.24,18.13,18.16,294800.0,18.17,18.24,18.13,18.16,294800.0
2014-07-31 10:00:00,18.17,18.17,18.12,18.12,193200.0,18.17,18.17,18.12,18.12,193200.0
2014-07-31 10:10:00,18.12,18.16,18.02,18.02,269200.0,18.12,18.16,18.02,18.02,269200.0
2014-07-31 10:20:00,18.02,18.09,18.0,18.06,105200.0,18.02,18.09,18.0,18.06,105200.0
2014-07-31 10:30:00,18.05,18.08,18.02,18.05,88400.0,18.05,18.08,18.02,18.05,88400.0
2014-07-31 10:40:00,18.05,18.05,18.0,18.01,76400.0,18.05,18.05,18.0,18.01,76400.0
2014-07-31 10:50:00,18.01,18.01,17.92,17.93,138800.0,18.01,18.01,17.92,17.93,138800.0
2014-07-31 11:00:00,17.93,18.0,17.93,17.99,58000.0,17.93,18.0,17.93,17.99,58000.0
2014-07-31 11:10:00,18.0,18.02,17.99,18.0,110400.0,18.0,18.02,17.99,18.0,110400.0
2014-07-31 11:20:00,17.99,18.02,17.98,18.01,36800.0,17.99,18.02,17.98,18.01,36800.0
2014-07-31 11:30:00,18.01,18.02,17.99,18.02,45200.0,18.01,18.02,17.99,18.02,45200.0
2014-07-31 11:40:00,18.02,18.04,18.0,18.03,61600.0,18.02,18.04,18.0,18.03,61600.0
2014-07-31 11:50:00,18.03,18.07,18.0,18.05,67600.0,18.03,18.07,18.0,18.05,67600.0
2014-07-31 12:00:00,18.04,18.09,18.03,18.06,102800.0,18.04,18.09,18.03,18.06,102800.0
2014-07-31 12:10:00,18.06,18.06,18.02,18.05,121200.0,18.06,18.06,18.02,18.05,121200.0
2014-07-31 12:20:00,18.04,18.06,18.0,18.01,18000.0,18.04,18.06,18.0,18.01,18000.0
2014-07-31 12:30:00,18.01,18.1,18.01,18.1,30800.0,18.01,18.1,18.01,18.1,30800.0
2014-07-31 12:40:00,18.1,18.1,18.07,18.1,66800.0,18.1,18.1,18.07,18.1,66800.0
2014-07-31 12:50:00,18.1,18.14,18.1,18.12,164800.0,18.1,18.14,18.1,18.12,164800.0
2014-07-31 13:00:00,18.14,18.21,18.13,18.2,135200.0,18.14,18.21,18.13,18.2,135200.0
2014-07-31 13:10:00,18.19,18.25,18.18,18.18,160000.0,18.19,18.25,18.18,18.18,160000.0
2014-07-31 13:20:00,18.19,18.21,18.15,18.21,190800.0,18.19,18.21,18.15,18.21,190800.0
2014-07-31 13:30:00,18.22,18.22,18.16,18.16,41600.0,18.22,18.22,18.16,18.16,41600.0
2014-07-31 13:40:00,18.15,18.17,18.11,18.14,51200.0,18.15,18.17,18.11,18.14,51200.0
2014-07-31 13:50:00,18.14,18.15,18.11,18.15,52800.0,18.14,18.15,18.11,18.15,52800.0
2014-07-31 14:00:00,18.15,18.17,18.14,18.15,131200.0,18.15,18.17,18.14,18.15,131200.0
2014-07-31 14:10:00,18.14,18.18,18.13,18.15,73600.0,18.14,18.18,18.13,18.15,73600.0
2014-07-31 14:20:00,18.16,18.16,18.11,18.13,71600.0,18.16,18.16,18.11,18.13,71600.0
2014-07-31 14:30:00,18.14,18.15,18.11,18.11,34400.0,18.14,18.15,18.11,18.11,34400.0
2014-07-31 14:40:00,18.11,18.11,18.08,18.08,102400.0,18.11,18.11,18.08,18.08,102400.0
2014-07-31 14:50:00,18.07,18.1,18.07,18.09,82800.0,18.07,18.1,18.07,18.09,82800.0
2014-07-31 15:00:00,18.09,18.11,18.08,18.11,101600.0,18.09,18.11,18.08,18.11,101600.0
2014-07-31 15:10:00,18.1,18.13,18.09,18.09,76400.0,18.1,18.13,18.09,18.09,76400.0
2014-07-31 15:20:00,18.09,18.11,18.07,18.08,202800.0,18.09,18.11,18.07,18.08,202800.0
2014-07-31 15:30:00,18.08,18.11,18.07,18.1,175200.0,18.08,18.11,18.07,18.1,175200.0
2014-07-31 15:40:00,18.1,18.11,18.06,18.08,356800.0,18.1,18.11,18.06,18.08,356800.0
2014-07-31 15:50:00,18.07,18.08,18.01,18.02,409200.0,18.07,18.08,18.01,18.02,409200.0
2014-08-01 09:30:00,18.03,18.26,18.03,18.25,46000.0,18.03,18.26,18.03,18.25,46000.0
2014-08-01 09:40:00,18.28,18.3,18.17,18.27,24000.0,18.28,18.3,18.17,18.27,24000.0
2014-08-01 09:50:00,18.25,18.25,18.18,18.19,17200.0,18.25,18.25,18.18,18.19,17200.0
2014-08-01 10:00:00,18.18,18.24,18.1,18.12,84400.0,18.18,18.24,18.1,18.12,84400.0
2014-08-01 10:10:00,18.14,18.14,18.08,18.11,54400.0,18.14,18.14,18.08,18.11,54400.0
2014-08-01 10:20:00,18.11,18.14,18.07,18.12,82400.0,18.11,18.14,18.07,18.12,82400.0
2014-08-01 10:30:00,18.11,18.13,18.1,18.1,45600.0,18.11,18.13,18.1,18.1,45600.0
2014-08-01 10:40:00,18.12,18.15,18.12,18.12,32000.0,18.12,18.15,18.12,18.12,32000.0
2014-08-01 10:50:00,18.12,18.12,18.07,18.08,29200.0,18.12,18.12,18.07,18.08,29200.0
2014-08-01 11:00:00,18.09,18.09,18.05,18.06,12000.0,18.09,18.09,18.05,18.06,12000.0
2014-08-01 11:10:00,18.06,18.06,18.02,18.03,35200.0,18.06,18.06,18.02,18.03,35200.0
2014-08-01 11:20:00,18.03,18.03,18.0,18.01,90400.0,18.03,18.03,18.0,18.01,90400.0
2014-08-01 11:30:00,18.0,18.01,17.96,17.98,52800.0,18.0,18.01,17.96,17.98,52800.0
2014-08-01 11:40:00,17.97,18.0,17.96,17.96,13200.0,17.97,18.0,17.96,17.96,13200.0
2014-08-01 11:50:00,17.95,17.95,17.93,17.94,10400.0,17.95,17.95,17.93,17.94,10400.0
2014-08-01 12:00:00,17.94,17.99,17.94,17.99,31200.0,17.94,17.99,17.94,17.99,31200.0
2014-08-01 12:10:00,17.99,18.0,17.97,18.0,22000.0,17.99,18.0,17.97,18.0,22000.0
2014-08-01 12:20:00,18.0,18.0,17.98,17.99,45600.0,18.0,18.0,17.98,17.99,45600.0
2014-08-01 12:30:00,18.0,18.01,17.99,18.0,38400.0,18.0,18.01,17.99,18.0,38400.0
2014-08-01 12:40:00,18.01,18.04,18.01,18.02,19200.0,18.01,18.04,18.01,18.02,19200.0
2014-08-01 12:50:00,18.01,18.03,18.0,18.01,34800.0,18.01,18.03,18.0,18.01,34800.0
2014-08-01 13:00:00,18.03,18.03,18.0,18.03,24400.0,18.03,18.03,18.0,18.03,24400.0
2014-08-01 13:10:00,18.03,18.07,18.03,18.07,24400.0,18.03,18.07,18.03,18.07,24400.0
2014-08-01 13:20:00,18.09,18.11,18.06,18.11,30000.0,18.09,18.11,18.06,18.11,30000.0
2014-08-01 13:30:00,18.11,18.11,18.08,18.09,16400.0,18.11,18.11,18.08,18.09,16400.0
2014-08-01 13:40:00,18.09,18.09,18.07,18.08,48000.0,18.09,18.09,18.07,18.08,48000.0
2014-08-01 13:50:00,18.07,18.08,18.06,18.08,17600.0,18.07,18.08,18.06,18.08,17600.0
2014-08-01 14:00:00,18.08,18.08,18.06,18.08,46000.0,18.08,18.08,18.06,18.08,46000.0
2014-08-01 14:10:00,18.09,18.09,18.07,18.07,43200.0,18.09,18.09,18.07,18.07,43200.0
2014-08-01 14:20:00,18.07,18.08,18.05,18.07,36000.0,18.07,18.08,18.05,18.07,36000.0
2014-08-01 14:30:00,18.06,18.08,18.06,18.07,32400.0,18.06,18.08,18.06,18.07,32400.0
2014-08-01 14:40:00,18.07,18.07,18.03,18.04,47200.0,18.07,18.07,18.03,18.04,47200.0
2014-08-01 14:50:00,18.04,18.05,18.03,18.03,12800.0,18.04,18.05,18.03,18.03,12800.0
2014-08-01 15:00:00,18.03,18.06,18.01,18.06,28000.0,18.03,18.06,18.01,18.06,28000.0
2014-08-01 15:10:00,18.06,18.08,18.05,18.08,28000.0,18.06,18.08,18.05,18.08,28000.0
2014-08-01 15:20:00,18.08,18.08,18.04,18.04,26800.0,18.08,18.08,18.04,18.04,26800.0
2014-08-01 15:30:00,18.05,18.05,18.01,18.02,45600.0,18.05,18.05,18.01,18.02,45600.0
2014-08-01 15:40:00,18.02,18.03,17.98,18.0,78800.0,18.02,18.03,17.98,18.0,78800.0
2014-08-01 15:50:00,18.0,18.0,17.97,18.0,166800.0,18.0,18.0,17.97,18.0,166800.0
2014-08-04 09:30:00,17.95,17.98,17.88,17.91,128400.0,17.95,17.98,17.88,17.91,128400.0
2014-08-04 09:40:00,17.92,17.96,17.88,17.94,56000.0,17.92,17.96,17.88,17.94,56000.0
2014-08-04 09:50:00,17.94,18.02,17.94,18.0,39200.0,17.94,18.02,17.94,18.0,39200.0
2014-08-04 10:00:00,18.0,18.05,17.99,18.03,28000.0,18.0,18.05,17.99,18.03,28000.0
2014-08-04 10:10:00,18.03,18.04,17.98,18.0,42800.0,18.03,18.04,17.98,18.0,42800.0
2014-08-04 10:20:00,17.99,18.04,17.99,18.02,18000.0,17.99,18.04,17.99,18.02,18000.0
2014-08-04 10:30:00,18.03,18.03,17.98,17.98,108400.0,18.03,18.03,17.98,17.98,108400.0
2014-08-04 10:40:00,17.98,18.0,17.96,18.0,133600.0,17.98,18.0,17.96,18.0,133600.0
2014-08-04 10:50:00,17.99,18.01,17.96,17.96,32400.0,17.99,18.01,17.96,17.96,32400.0
2014-08-04 11:00:00,17.96,18.02,17.95,18.0,51200.0,17.96,18.02,17.95,18.0,51200.0
2014-08-04 11:10:00,18.0,18.02,17.98,17.99,27600.0,18.0,18.02,17.98,17.99,27600.0
2014-08-04 11:20:00,17.99,18.03,17.99,18.02,21200.0,17.99,18.03,17.99,18.02,21200.0
2014-08-04 11:30:00,18.01,18.01,17.99,18.0,53200.0,18.01,18.01,17.99,18.0,53200.0
2014-08-04 11:40:00,18.0,18.01,17.98,18.0,13200.0,18.0,18.01,17.98,18.0,13200.0
2014-08-04 11:50:00,18.0,18.02,17.97,17.99,26800.0,18.0,18.02,17.97,17.99,26800.0
2014-08-04 12:00:00,17.99,18.0,17.98,17.99,35600.0,17.99,18.0,17.98,17.99,35600.0
2014-08-04 12:10:00,18.0,18.0,17.99,18.0,44400.0,18.0,18.0,17.99,18.0,44400.0
2014-08-04 12:20:00,18.0,18.01,18.0,18.0,58000.0,18.0,18.01,18.0,18.0,58000.0
2014-08-04 12:30:00,18.0,18.02,17.98,18.01,35600.0,18.0,18.02,17.98,18.01,35600.0
2014-08-04 12:40:00,18.01,18.02,17.99,17.99,31200.0,18.01,18.02,17.99,17.99,31200.0
2014-08-04 12:50:00,17.99,18.01,17.99,18.01,14000.0,17.99,18.01,17.99,18.01,14000.0
2014-08-04 13:00:00,18.02,18.02,18.0,18.0,52800.0,18.02,18.02,18.0,18.0,52800.0
2014-08-04 13:10:00,18.0,18.01,18.0,18.0,15600.0,18.0,18.01,18.0,18.0,15600.0
2014-08-04 13:20:00,18.0,18.06,18.0,18.06,185600.0,18.0,18.06,18.0,18.06,185600.0
2014-08-04 13:30:00,18.06,18.12,18.06,18.12,29600.0,18.06,18.12,18.06,18.12,29600.0
2014-08-04 13:40:00,18.12,18.17,18.12,18.16,26400.0,18.12,18.17,18.12,18.16,26400.0
2014-08-04 13:50:00,18.15,18.17,18.14,18.14,25600.0,18.15,18.17,18.14,18.14,25600.0
2014-08-04 14:00:00,18.16,18.18,18.14,18.18,22800.0,18.16,18.18,18.14,18.18,22800.0
2014-08-04 14:10:00,18.18,18.2,18.18,18.19,31600.0,18.18,18.2,18.18,18.19,31600.0
2014-08-04 14:20:00,18.19,18.21,18.18,18.18,16000.0,18.19,18.21,18.18,18.18,16000.0
2014-08-04 14:30:00,18.19,18.22,18.18,18.21,19200.0,18.19,18.22,18.18,18.21,19200.0
2014-08-04 14:40:00,18.22,18.24,18.21,18.24,16000.0,18.22,18.24,18.21,18.24,16000.0
2014-08-04 14:50:00,18.24,18.26,18.24,18.24,21200.0,18.24,18.26,18.24,18.24,21200.0
2014-08-04 15:00:00,18.24,18.25,18.23,18.24,21200.0,18.24,18.25,18.23,18.24,21200.0
2014-08-04 15:10:00,18.24,18.27,18.24,18.27,24000.0,18.24,18.27,18.24,18.27,24000.0
2014-08-04 15:20:00,18.27,18.27,18.25,18.26,24800.0,18.27,18.27,18.25,18.26,24800.0
2014-08-04 15:30:00,18.26,18.26,18.25,18.26,36000.0,18.26,18.26,18.25,18.26,36000.0
2014-08-04 15:40:00,18.26,18.26,18.22,18.22,48800.0,18.26,18.26,18.22,18.22,48800.0
2014-08-04 15:50:00,18.22,18.23,18.21,18.21,90000.0,18.22,18.23,18.21,18.21,90000.0
2014-08-05 09:30:00,18.18,18.18,18.04,18.11,34400.0,18.18,18.18,18.04,18.11,34400.0
2014-08-05 09:40:00,18.11,18.14,18.05,18.08,26000.0,18.11,18.14,18.05,18.08,26000.0
2014-08-05 09:50:00,18.11,18.13,18.05,18.11,53200.0,18.11,18.13,18.05,18.11,53200.0
2014-08-05 10:00:00,18.1,18.16,18.07,18.1,88400.0,18.1,18.16,18.07,18.1,88400.0
2014-08-05 10:10:00,18.1,18.14,18.07,18.1,65200.0,18.1,18.14,18.07,18.1,65200.0
2014-08-05 10:20:00,18.11,18.12,18.09,18.11,89200.0,18.11,18.12,18.09,18.11,89200.0
2014-08-05 10:30:00,18.1,18.15,18.1,18.13,56400.0,18.1,18.15,18.1,18.13,56400.0
2014-08-05 10:40:00,18.14,18.14,18.09,18.11,59600.0,18.14,18.14,18.09,18.11,59600.0
2014-08-05 10:50:00,18.09,18.11,18.06,18.08,42800.0,18.09,18.11,18.06,18.08,42800.0
2014-08-05 11:00:00,18.06,18.08,18.05,18.05,30000.0,18.06,18.08,18.05,18.05,30000.0
2014-08-05 11:10:00,18.06,18.08,18.05,18.05,42000.0,18.06,18.08,18.05,18.05,42000.0
2014-08-05 11:20:00,18.05,18.06,18.03,18.06,34800.0,18.05,18.06,18.03,18.06,34800.0
2014-08-05 11:30:00,18.06,18.07,18.03,18.05,36000.0,18.06,18.07,18.03,18.05,36000.0
2014-08-05 11:40:00,18.04,18.11,18.04,18.06,64800.0,18.04,18.11,18.04,18.06,64800.0
2014-08-05 11:50:00,18.05,18.08,18.03,18.08,35600.0,18.05,18.08,18.03,18.08,35600.0
2014-08-05 12:00:00,18.07,18.08,18.03,18.06,28800.0,18.07,18.08,18.03,18.06,28800.0
2014-08-05 12:10:00,18.06,18.06,18.03,18.03,39200.0,18.06,18.06,18.03,18.03,39200.0
2014-08-05 12:20:00,18.03,18.04,18.0,18.03,31600.0,18.03,18.04,18.0,18.03,31600.0
2014-08-05 12:30:00,18.04,18.06,18.02,18.06,178400.0,18.04,18.06,18.02,18.06,178400.0
2014-08-05 12:40:00,18.05,18.05,17.99,17.99,36400.0,18.05,18.05,17.99,17.99,36400.0
2014-08-05 12:50:00,17.99,17.99,17.94,17.99,69200.0,17.99,17.99,17.94,17.99,69200.0
2014-08-05 13:00:00,18.0,18.0,17.98,17.98,12000.0,18.0,18.0,17.98,17.98,12000.0
2014-08-05 13:10:00,17.97,17.98,17.96,17.98,29600.0,17.97,17.98,17.96,17.98,29600.0
2014-08-05 13:20:00,17.99,18.0,17.99,18.0,9200.0,17.99,18.0,17.99,18.0,9200.0
2014-08-05 13:30:00,18.0,18.02,17.98,17.98,91600.0,18.0,18.02,17.98,17.98,91600.0
2014-08-05 13:40:00,17.97,18.0,17.96,17.98,89600.0,17.97,18.0,17.96,17.98,89600.0
2014-08-05 13:50:00,17.95,17.98,17.91,17.92,27600.0,17.95,17.98,17.91,17.92,27600.0
2014-08-05 14:00:00,17.91,17.96,17.89,17.89,54400.0,17.91,17.96,17.89,17.89,54400.0
2014-08-05 14:10:00,17.9,17.97,17.9,17.96,57600.0,17.9,17.97,17.9,17.96,57600.0
2014-08-05 14:20:00,17.96,17.96,17.9,17.95,34000.0,17.96,17.96,17.9,17.95,34000.0
2014-08-05 14:30:00,17.95,17.95,17.91,17.91,31600.0,17.95,17.95,17.91,17.91,31600.0
2014-08-05 14:40:00,17.91,17.93,17.89,17.92,33600.0,17.91,17.93,17.89,17.92,33600.0
2014-08-05 14:50:00,17.9,17.91,17.88,17.89,18800.0,17.9,17.91,17.88,17.89,18800.0
2014-08-05 15:00:00,17.88,17.91,17.88,17.88,29200.0,17.88,17.91,17.88,17.88,29200.0
2014-08-05 15:10:00,17.87,17.9,17.86,17.9,34400.0,17.87,17.9,17.86,17.9,34400.0
2014-08-05 15:20:00,17.9,17.9,17.77,17.89,333600.0,17.9,17.9,17.77,17.89,333600.0
2014-08-05 15:30:00,17.89,17.97,17.89,17.94,167600.0,17.89,17.97,17.89,17.94,167600.0
2014-08-05 15:40:00,17.95,17.96,17.94,17.95,98800.0,17.95,17.96,17.94,17.95,98800.0
2014-08-05 15:50:00,17.95,17.97,17.93,17.93,210000.0,17.95,17.97,17.93,17.93,210000.0
2014-08-06 09:30:00,17.88,18.06,17.75,17.93,34400.0,17.88,18.06,17.75,17.93,34400.0
2014-08-06 09:40:00,17.91,18.13,17.91,18.11,22800.0,17.91,18.13,17.91,18.11,22800.0
2014-08-06 09:50:00,18.13,18.13,18.02,18.04,24400.0,18.13,18.13,18.02,18.04,24400.0
2014-08-06 10:00:00,18.05,18.2,18.04,18.15,50000.0,18.05,18.2,18.04,18.15,50000.0
2014-08-06 10:10:00,18.15,18.18,18.12,18.14,34800.0,18.15,18.18,18.12,18.14,34800.0
2014-08-06 10:20:00,18.13,18.2,18.13,18.18,24000.0,18.13,18.2,18.13,18.18,24000.0
2014-08-06 10:30:00,18.18,18.18,18.1,18.14,78000.0,18.18,18.18,18.1,18.14,78000.0
2014-08-06 10:40:00,18.15,18.2,18.14,18.18,49200.0,18.15,18.2,18.14,18.18,49200.0
2014-08-06 10:50:00,18.18,18.25,18.16,18.25,13600.0,18.18,18.25,18.16,18.25,13600.0
2014-08-06 11:00:00,18.22,18.25,18.18,18.25,23200.0,18.22,18.25,18.18,18.25,23200.0
2014-08-06 11:10:00,18.22,18.23,18.17,18.18,97200.0,18.22,18.23,18.17,18.18,97200.0
2014-08-06 11:20:00,18.18,18.18,18.15,18.17,47200.0,18.18,18.18,18.15,18.17,47200.0
2014-08-06 11:30:00,18.16,18.23,18.16,18.21,25600.0,18.16,18.23,18.16,18.21,25600.0
2014-08-06 11:40:00,18.21,18.29,18.21,18.25,18000.0,18.21,18.29,18.21,18.25,18000.0
2014-08-06 11:50:00,18.23,18.28,18.23,18.26,80000.0,18.23,18.28,18.23,18.26,80000.0
2014-08-06 12:00:00,18.25,18.31,18.25,18.29,21200.0,18.25,18.31,18.25,18.29,21200.0
2014-08-06 12:10:00,18.29,18.35,18.27,18.33,48800.0,18.29,18.35,18.27,18.33,48800.0
2014-08-06 12:20:00,18.33,18.39,18.33,18.38,112400.0,18.33,18.39,18.33,18.38,112400.0
2014-08-06 12:30:00,18.38,18.45,18.37,18.45,69600.0,18.38,18.45,18.37,18.45,69600.0
2014-08-06 12:40:00,18.44,18.46,18.43,18.43,74000.0,18.44,18.46,18.43,18.43,74000.0
2014-08-06 12:50:00,18.43,18.45,18.42,18.43,54000.0,18.43,18.45,18.42,18.43,54000.0
2014-08-06 13:00:00,18.43,18.47,18.41,18.42,230800.0,18.43,18.47,18.41,18.42,230800.0
2014-08-06 13:10:00,18.43,18.43,18.38,18.41,145200.0,18.43,18.43,18.38,18.41,145200.0
2014-08-06 13:20:00,18.41,18.42,18.41,18.41,55600.0,18.41,18.42,18.41,18.41,55600.0
2014-08-06 13:30:00,18.41,18.43,18.41,18.41,50800.0,18.41,18.43,18.41,18.41,50800.0
2014-08-06 13:40:00,18.41,18.43,18.35,18.35,42400.0,18.41,18.43,18.35,18.35,42400.0
2014-08-06 13:50:00,18.35,18.43,18.32,18.37,154800.0,18.35,18.43,18.32,18.37,154800.0
2014-08-06 14:00:00,18.35,18.35,18.29,18.29,22000.0,18.35,18.35,18.29,18.29,22000.0
2014-08-06 14:10:00,18.29,18.45,18.29,18.43,264800.0,18.29,18.45,18.29,18.43,264800.0
2014-08-06 14:20:00,18.42,18.44,18.4,18.43,98400.0,18.42,18.44,18.4,18.43,98400.0
2014-08-06 14:30:00,18.43,18.43,18.37,18.39,42000.0,18.43,18.43,18.37,18.39,42000.0
2014-08-06 14:40:00,18.39,18.42,18.39,18.41,34000.0,18.39,18.42,18.39,18.41,34000.0
2014-08-06 14:50:00,18.41,18.42,18.38,18.38,23600.0,18.41,18.42,18.38,18.38,23600.0
2014-08-06 15:00:00,18.39,18.42,18.38,18.39,43200.0,18.39,18.42,18.38,18.39,43200.0
2014-08-06 15:10:00,18.39,18.39,18.34,18.38,60800.0,18.39,18.39,18.34,18.38,60800.0
2014-08-06 15:20:00,18.38,18.4,18.37,18.38,37600.0,18.38,18.4,18.37,18.38,37600.0
2014-08-06 15:30:00,18.38,18.4,18.36,18.36,54800.0,18.38,18.4,18.36,18.36,54800.0
2014-08-06 15:40:00,18.36,18.39,18.36,18.37,67600.0,18.36,18.39,18.36,18.37,67600.0
2014-08-06 15:50:00,18.38,18.39,18.35,18.36,135200.0,18.38,18.39,18.35,18.36,135200.0
2014-08-07 09:30:00,18.31,18.31,18.21,18.25,32000.0,18.31,18.31,18.21,18.25,32000.0
2014-08-07 09:40:00,18.25,18.25,18.14,18.14,82400.0,18.25,18.25,18.14,18.14,82400.0
2014-08-07 09:50:00,18.14,18.24,18.11,18.11,26800.0,18.14,18.24,18.11,18.11,26800.0
2014-08-07 10:00:00,18.14,18.2,18.13,18.18,191600.0,18.14,18.2,18.13,18.18,191600.0
2014-08-07 10:10:00,18.2,18.23,18.16,18.2,90800.0,18.2,18.23,18.16,18.2,90800.0
2014-08-07 10:20:00,18.21,18.23,18.2,18.22,44000.0,18.21,18.23,18.2,18.22,44000.0
2014-08-07 10:30:00,18.21,18.22,18.18,18.21,46000.0,18.21,18.22,18.18,18.21,46000.0
2014-08-07 10:40:00,18.19,18.21,18.16,18.17,52400.0,18.19,18.21,18.16,18.17,52400.0
2014-08-07 10:50:00,18.17,18.18,18.13,18.17,100800.0,18.17,18.18,18.13,18.17,100800.0
2014-08-07 11:00:00,18.16,18.16,18.04,18.05,69200.0,18.16,18.16,18.04,18.05,69200.0
2014-08-07 11:10:00,18.05,18.05,18.0,18.02,55200.0,18.05,18.05,18.0,18.02,55200.0
2014-08-07 11:20:00,18.02,18.06,18.02,18.03,34400.0,18.02,18.06,18.02,18.03,34400.0
2014-08-07 11:30:00,18.04,18.05,18.0,18.0,17600.0,18.04,18.05,18.0,18.0,17600.0
2014-08-07 11:40:00,18.0,18.01,17.98,18.0,36400.0,18.0,18.01,17.98,18.0,36400.0
2014-08-07 11:50:00,18.0,18.02,17.95,17.96,26400.0,18.0,18.02,17.95,17.96,26400.0
2014-08-07 12:00:00,17.96,18.0,17.95,18.0,35600.0,17.96,18.0,17.95,18.0,35600.0
2014-08-07 12:10:00,17.99,17.99,17.93,17.94,12800.0,17.99,17.99,17.93,17.94,12800.0
2014-08-07 12:20:00,17.95,17.99,17.94,17.99,38000.0,17.95,17.99,17.94,17.99,38000.0
2014-08-07 12:30:00,17.97,17.97,17.93,17.94,16400.0,17.97,17.97,17.93,17.94,16400.0
2014-08-07 12:40:00,17.95,17.98,17.93,17.98,54000.0,17.95,17.98,17.93,17.98,54000.0
2014-08-07 12:50:00,17.98,17.99,17.96,17.97,18800.0,17.98,17.99,17.96,17.97,18800.0
2014-08-07 13:00:00,17.98,18.04,17.98,18.02,23200.0,17.98,18.04,17.98,18.02,23200.0
2014-08-07 13:10:00,18.02,18.03,18.02,18.02,8000.0,18.02,18.03,18.02,18.02,8000.0
2014-08-07 13:20:00,18.01,18.02,18.0,18.02,7600.0,18.01,18.02,18.0,18.02,7600.0
2014-08-07 13:30:00,18.02,18.03,17.99,18.01,19200.0,18.02,18.03,17.99,18.01,19200.0
2014-08-07 13:40:00,18.01,18.02,17.98,17.98,11200.0,18.01,18.02,17.98,17.98,11200.0
2014-08-07 13:50:00,17.98,17.99,17.97,17.98,16000.0,17.98,17.99,17.97,17.98,16000.0
2014-08-07 14:00:00,17.97,17.97,17.93,17.97,27600.0,17.97,17.97,17.93,17.97,27600.0
2014-08-07 14:10:00,17.98,17.98,17.92,17.93,15600.0,17.98,17.98,17.92,17.93,15600.0
2014-08-07 14:20:00,17.94,17.96,17.93,17.94,12800.0,17.94,17.96,17.93,17.94,12800.0
2014-08-07 14:30:00,17.94,17.95,17.89,17.89,19200.0,17.94,17.95,17.89,17.89,19200.0
2014-08-07 14:40:00,17.89,17.93,17.89,17.9,35200.0,17.89,17.93,17.89,17.9,35200.0
2014-08-07 14:50:00,17.89,17.92,17.89,17.92,61200.0,17.89,17.92,17.89,17.92,61200.0
2014-08-07 15:00:00,17.93,17.94,17.9,17.9,25600.0,17.93,17.94,17.9,17.9,25600.0
2014-08-07 15:10:00,17.91,17.91,17.85,17.87,22800.0,17.91,17.91,17.85,17.87,22800.0
2014-08-07 15:20:00,17.87,17.87,17.81,17.81,42800.0,17.87,17.87,17.81,17.81,42800.0
2014-08-07 15:30:00,17.82,17.83,17.8,17.83,60400.0,17.82,17.83,17.8,17.83,60400.0
2014-08-07 15:40:00,17.82,17.82,17.8,17.81,48000.0,17.82,17.82,17.8,17.81,48000.0
2014-08-07 15:50:00,17.81,17.86,17.81,17.85,150400.0,17.81,17.86,17.81,17.85,150400.0
2014-08-08 09:30:00,17.84,17.87,17.81,17.84,26400.0,17.84,17.87,17.81,17.84,26400.0
2014-08-08 09:40:00,17.87,17.87,17.78,17.81,14400.0,17.87,17.87,17.78,17.81,14400.0
2014-08-08 09:50:00,17.82,17.94,17.82,17.94,55200.0,17.82,17.94,17.82,17.94,55200.0
2014-08-08 10:00:00,17.93,17.93,17.88,17.89,56400.0,17.93,17.93,17.88,17.89,56400.0
2014-08-08 10:10:00,17.9,17.91,17.85,17.85,55200.0,17.9,17.91,17.85,17.85,55200.0
2014-08-08 10:20:00,17.82,17.84,17.77,17.78,17600.0,17.82,17.84,17.77,17.78,17600.0
2014-08-08 10:30:00,17.78,17.8,17.75,17.78,18000.0,17.78,17.8,17.75,17.78,18000.0
2014-08-08 10:40:00,17.8,17.85,17.8,17.85,25600.0,17.8,17.85,17.8,17.85,25600.0
2014-08-08 10:50:00,17.85,17.85,17.81,17.84,30000.0,17.85,17.85,17.81,17.84,30000.0
2014-08-08 11:00:00,17.84,17.92,17.83,17.9,46000.0,17.84,17.92,17.83,17.9,46000.0
2014-08-08 11:10:00,17.9,17.93,17.89,17.93,12000.0,17.9,17.93,17.89,17.93,12000.0
2014-08-08 11:20:00,17.93,17.96,17.9,17.96,12800.0,17.93,17.96,17.9,17.96,12800.0
2014-08-08 11:30:00,17.96,17.96,17.92,17.96,32400.0,17.96,17.96,17.92,17.96,32400.0
2014-08-08 11:40:00,17.95,17.97,17.94,17.96,24800.0,17.95,17.97,17.94,17.96,24800.0
2014-08-08 11:50:00,17.93,17.94,17.92,17.94,6400.0,17.93,17.94,17.92,17.94,6400.0
2014-08-08 12:00:00,17.94,18.02,17.94,18.02,24400.0,17.94,18.02,17.94,18.02,24400.0
2014-08-08 12:10:00,18.02,18.02,17.99,18.01,26800.0,18.02,18.02,17.99,18.01,26800.0
2014-08-08 12:20:00,18.02,18.02,17.99,18.0,7200.0,18.02,18.02,17.99,18.0,7200.0
2014-08-08 12:30:00,17.99,18.0,17.98,17.99,21600.0,17.99,18.0,17.98,17.99,21600.0
2014-08-08 12:40:00,17.99,18.0,17.98,17.99,7200.0,17.99,18.0,17.98,17.99,7200.0
2014-08-08 12:50:00,17.99,18.0,17.98,17.98,4800.0,17.99,18.0,17.98,17.98,4800.0
2014-08-08 13:00:00,17.97,18.0,17.97,18.0,7200.0,17.97,18.0,17.97,18.0,7200.0
2014-08-08 13:10:00,18.0,18.04,17.99,18.03,7600.0,18.0,18.04,17.99,18.03,7600.0
2014-08-08 13:20:00,18.04,18.07,18.04,18.05,8800.0,18.04,18.07,18.04,18.05,8800.0
2014-08-08 13:30:00,18.05,18.05,18.04,18.05,6000.0,18.05,18.05,18.04,18.05,6000.0
2014-08-08 13:40:00,18.06,18.07,18.05,18.06,30000.0,18.06,18.07,18.05,18.06,30000.0
2014-08-08 13:50:00,18.07,18.1,18.07,18.1,11200.0,18.07,18.1,18.07,18.1,11200.0
2014-08-08 14:00:00,18.09,18.17,18.09,18.14,93600.0,18.09,18.17,18.09,18.14,93600.0
2014-08-08 14:10:00,18.14,18.14,18.1,18.1,23600.0,18.14,18.14,18.1,18.1,23600.0
2014-08-08 14:20:00,18.1,18.11,18.08,18.11,15600.0,18.1,18.11,18.08,18.11,15600.0
2014-08-08 14:30:00,18.11,18.12,18.1,18.12,12400.0,18.11,18.12,18.1,18.12,12400.0
2014-08-08 14:40:00,18.13,18.13,18.1,18.11,79600.0,18.13,18.13,18.1,18.11,79600.0
2014-08-08 14:50:00,18.11,18.11,18.08,18.08,13600.0,18.11,18.11,18.08,18.08,13600.0
2014-08-08 15:00:00,18.08,18.09,18.07,18.08,17200.0,18.08,18.09,18.07,18.08,17200.0
2014-08-08 15:10:00,18.08,18.09,18.07,18.08,12800.0,18.08,18.09,18.07,18.08,12800.0
2014-08-08 15:20:00,18.08,18.11,18.07,18.11,35200.0,18.08,18.11,18.07,18.11,35200.0
2014-08-08 15:30:00,18.11,18.11,18.08,18.09,39600.0,18.11,18.11,18.08,18.09,39600.0
2014-08-08 15:40:00,18.1,18.13,18.09,18.11,40800.0,18.1,18.13,18.09,18.11,40800.0
2014-08-08 15:50:00,18.1,18.11,18.09,18.11,134000.0,18.1,18.11,18.09,18.11,134000.0
2014-08-11 09:30:00,18.12,18.15,18.02,18.07,30800.0,18.12,18.15,18.02,18.07,30800.0
2014-08-11 09:40:00,18.02,18.04,17.91,18.0,56000.0,18.02,18.04,17.91,18.0,56000.0
2014-08-11 09:50:00,18.0,18.03,17.97,18.0,154800.0,18.0,18.03,17.97,18.0,154800.0
2014-08-11 10:00:00,18.0,18.09,17.99,18.06,78400.0,18.0,18.09,17.99,18.06,78400.0
2014-08-11 10:10:00,18.06,18.07,18.03,18.03,56400.0,18.06,18.07,18.03,18.03,56400.0
2014-08-11 10:20:00,18.03,18.08,18.03,18.06,124400.0,18.03,18.08,18.03,18.06,124400.0
2014-08-11 10:30:00,18.05,18.08,18.04,18.07,23200.0,18.05,18.08,18.04,18.07,23200.0
2014-08-11 10:40:00,18.07,18.08,18.04,18.08,24000.0,18.07,18.08,18.04,18.08,24000.0
2014-08-11 10:50:00,18.06,18.06,18.03,18.03,30000.0,18.06,18.06,18.03,18.03,30000.0
2014-08-11 11:00:00,18.03,18.07,18.02,18.07,142800.0,18.03,18.07,18.02,18.07,142800.0
2014-08-11 11:10:00,18.07,18.11,18.07,18.11,59200.0,18.07,18.11,18.07,18.11,59200.0
2014-08-11 11:20:00,18.11,18.13,18.1,18.1,18000.0,18.11,18.13,18.1,18.1,18000.0
2014-08-11 11:30:00,18.1,18.1,18.08,18.1,46800.0,18.1,18.1,18.08,18.1,46800.0
2014-08-11 11:40:00,18.1,18.11,18.1,18.11,34000.0,18.1,18.11,18.1,18.11,34000.0
2014-08-11 11:50:00,18.11,18.13,18.1,18.13,37600.0,18.11,18.13,18.1,18.13,37600.0
2014-08-11 12:00:00,18.12,18.14,18.11,18.13,28800.0,18.12,18.14,18.11,18.13,28800.0
2014-08-11 12:10:00,18.13,18.14,18.11,18.12,48400.0,18.13,18.14,18.11,18.12,48400.0
2014-08-11 12:20:00,18.11,18.11,18.06,18.06,17600.0,18.11,18.11,18.06,18.06,17600.0
2014-08-11 12:30:00,18.06,18.06,18.04,18.04,25200.0,18.06,18.06,18.04,18.04,25200.0
2014-08-11 12:40:00,18.05,18.09,18.04,18.08,20400.0,18.05,18.09,18.04,18.08,20400.0
2014-08-11 12:50:00,18.07,18.1,18.07,18.07,68400.0,18.07,18.1,18.07,18.07,68400.0
2014-08-11 13:00:00,18.07,18.07,18.05,18.05,50000.0,18.07,18.07,18.05,18.05,50000.0
2014-08-11 13:10:00,18.05,18.07,18.04,18.06,56800.0,18.05,18.07,18.04,18.06,56800.0
2014-08-11 13:20:00,18.06,18.06,18.0,18.0,11200.0,18.06,18.06,18.0,18.0,11200.0
2014-08-11 13:30:00,18.0,18.07,18.0,18.07,54800.0,18.0,18.07,18.0,18.07,54800.0
2014-08-11 13:40:00,18.06,18.07,18.01,18.03,26400.0,18.06,18.07,18.01,18.03,26400.0
2014-08-11 13:50:00,18.03,18.05,18.0,18.02,43600.0,18.03,18.05,18.0,18.02,43600.0
2014-08-11 14:00:00,18.02,18.05,18.0,18.05,70800.0,18.02,18.05,18.0,18.05,70800.0
2014-08-11 14:10:00,18.05,18.06,18.05,18.06,38800.0,18.05,18.06,18.05,18.06,38800.0
2014-08-11 14:20:00,18.05,18.05,18.01,18.02,19600.0,18.05,18.05,18.01,18.02,19600.0
2014-08-11 14:30:00,18.02,18.02,17.99,18.0,37600.0,18.02,18.02,17.99,18.0,37600.0
2014-08-11 14:40:00,18.0,18.06,18.0,18.06,74400.0,18.0,18.06,18.0,18.06,74400.0
2014-08-11 14:50:00,18.06,18.08,18.02,18.04,72800.0,18.06,18.08,18.02,18.04,72800.0
2014-08-11 15:00:00,18.04,18.08,18.03,18.06,76800.0,18.04,18.08,18.03,18.06,76800.0
2014-08-11 15:10:00,18.06,18.08,18.05,18.05,70000.0,18.06,18.08,18.05,18.05,70000.0
2014-08-11 15:20:00,18.04,18.08,18.03,18.06,113200.0,18.04,18.08,18.03,18.06,113200.0
2014-08-11 15:30:00,18.06,18.07,18.04,18.04,108400.0,18.06,18.07,18.04,18.04,108400.0
2014-08-11 15:40:00,18.04,18.06,18.04,18.04,150000.0,18.04,18.06,18.04,18.04,150000.0
2014-08-11 15:50:00,18.05,18.07,18.02,18.06,398800.0,18.05,18.07,18.02,18.06,398800.0
2014-08-12 09:30:00,18.08,18.13,17.97,18.13,47200.0,18.08,18.13,17.97,18.13,47200.0
2014-08-12 09:40:00,18.11,18.14,18.09,18.09,20000.0,18.11,18.14,18.09,18.09,20000.0
2014-08-12 09:50:00,18.08,18.12,18.06,18.12,51200.0,18.08,18.12,18.06,18.12,51200.0
2014-08-12 10:00:00,18.11,18.11,18.04,18.04,40400.0,18.11,18.11,18.04,18.04,40400.0
2014-08-12 10:10:00,18.04,18.06,18.02,18.04,35600.0,18.04,18.06,18.02,18.04,35600.0
2014-08-12 10:20:00,18.05,18.07,18.03,18.05,78400.0,18.05,18.07,18.03,18.05,78400.0
2014-08-12 10:30:00,18.04,18.09,18.03,18.09,55600.0,18.04,18.09,18.03,18.09,55600.0
2014-08-12 10:40:00,18.08,18.09,18.05,18.09,46000.0,18.08,18.09,18.05,18.09,46000.0
2014-08-12 10:50:00,18.09,18.11,18.07,18.11,54800.0,18.09,18.11,18.07,18.11,54800.0
2014-08-12 11:00:00,18.09,18.11,18.07,18.11,81200.0,18.09,18.11,18.07,18.11,81200.0
2014-08-12 11:10:00,18.11,18.11,18.04,18.09,55200.0,18.11,18.11,18.04,18.09,55200.0
2014-08-12 11:20:00,18.08,18.11,18.08,18.1,33600.0,18.08,18.11,18.08,18.1,33600.0
2014-08-12 11:30:00,18.09,18.13,18.09,18.12,34800.0,18.09,18.13,18.09,18.12,34800.0
2014-08-12 11:40:00,18.12,18.12,18.1,18.12,12400.0,18.12,18.12,18.1,18.12,12400.0
2014-08-12 11:50:00,18.11,18.12,18.08,18.09,47200.0,18.11,18.12,18.08,18.09,47200.0
2014-08-12 12:00:00,18.08,18.12,18.07,18.12,37200.0,18.08,18.12,18.07,18.12,37200.0
2014-08-12 12:10:00,18.11,18.12,18.1,18.1,11600.0,18.11,18.12,18.1,18.1,11600.0
2014-08-12 12:20:00,18.1,18.12,18.09,18.11,20000.0,18.1,18.12,18.09,18.11,20000.0
2014-08-12 12:30:00,18.1,18.11,18.1,18.11,10000.0,18.1,18.11,18.1,18.11,10000.0
2014-08-12 12:40:00,18.11,18.13,18.1,18.13,16400.0,18.11,18.13,18.1,18.13,16400.0
2014-08-12 12:50:00,18.11,18.11,18.09,18.1,29200.0,18.11,18.11,18.09,18.1,29200.0
2014-08-12 13:00:00,18.1,18.14,18.1,18.14,29600.0,18.1,18.14,18.1,18.14,29600.0
2014-08-12 13:10:00,18.14,18.14,18.12,18.14,9600.0,18.14,18.14,18.12,18.14,9600.0
2014-08-12 13:20:00,18.12,18.14,18.11,18.14,23600.0,18.12,18.14,18.11,18.14,23600.0
2014-08-12 13:30:00,18.14,18.16,18.13,18.15,26800.0,18.14,18.16,18.13,18.15,26800.0
2014-08-12 13:40:00,18.15,18.15,18.11,18.13,13600.0,18.15,18.15,18.11,18.13,13600.0
2014-08-12 13:50:00,18.13,18.13,18.1,18.11,15600.0,18.13,18.13,18.1,18.11,15600.0
2014-08-12 14:00:00,18.11,18.12,18.1,18.11,50800.0,18.11,18.12,18.1,18.11,50800.0
2014-08-12 14:10:00,18.09,18.11,18.08,18.11,46800.0,18.09,18.11,18.08,18.11,46800.0
2014-08-12 14:20:00,18.11,18.11,18.06,18.07,35200.0,18.11,18.11,18.06,18.07,35200.0
2014-08-12 14:30:00,18.07,18.12,18.07,18.12,71200.0,18.07,18.12,18.07,18.12,71200.0
2014-08-12 14:40:00,18.12,18.12,18.09,18.11,49200.0,18.12,18.12,18.09,18.11,49200.0
2014-08-12 14:50:00,18.11,18.12,18.11,18.11,43600.0,18.11,18.12,18.11,18.11,43600.0
2014-08-12 15:00:00,18.11,18.11,18.1,18.11,29600.0,18.11,18.11,18.1,18.11,29600.0
2014-08-12 15:10:00,18.11,18.11,18.11,18.11,32400.0,18.11,18.11,18.11,18.11,32400.0
2014-08-12 15:20:00,18.11,18.11,18.08,18.09,52800.0,18.11,18.11,18.08,18.09,52800.0
2014-08-12 15:30:00,18.09,18.1,18.09,18.09,41200.0,18.09,18.1,18.09,18.09,41200.0
2014-08-12 15:40:00,18.09,18.72,18.08,18.12,481600.0,18.09,18.72,18.08,18.12,481600.0
2014-08-12 15:50:00,18.12,18.19,18.1,18.1,202400.0,18.12,18.19,18.1,18.1,202400.0
2014-08-13 09:30:00,18.13,18.36,18.13,18.36,49200.0,18.13,18.36,18.13,18.36,49200.0
2014-08-13 09:40:00,18.36,18.36,18.26,18.34,52800.0,18.36,18.36,18.26,18.34,52800.0
2014-08-13 09:50:00,18.34,18.34,18.27,18.32,30800.0,18.34,18.34,18.27,18.32,30800.0
2014-08-13 10:00:00,18.32,18.4,18.31,18.4,56400.0,18.32,18.4,18.31,18.4,56400.0
2014-08-13 10:10:00,18.38,18.4,18.34,18.38,20800.0,18.38,18.4,18.34,18.38,20800.0
2014-08-13 10:20:00,18.37,18.37,18.34,18.37,31600.0,18.37,18.37,18.34,18.37,31600.0
2014-08-13 10:30:00,18.36,18.39,18.34,18.39,28800.0,18.36,18.39,18.34,18.39,28800.0
2014-08-13 10:40:00,18.39,18.41,18.38,18.38,26000.0,18.39,18.41,18.38,18.38,26000.0
2014-08-13 10:50:00,18.38,18.46,18.38,18.46,66800.0,18.38,18.46,18.38,18.46,66800.0
2014-08-13 11:00:00,18.46,18.49,18.45,18.48,32400.0,18.46,18.49,18.45,18.48,32400.0
2014-08-13 11:10:00,18.49,18.53,18.47,18.52,95200.0,18.49,18.53,18.47,18.52,95200.0
2014-08-13 11:20:00,18.51,18.53,18.47,18.47,22000.0,18.51,18.53,18.47,18.47,22000.0
2014-08-13 11:30:00,18.47,18.48,18.47,18.48,17600.0,18.47,18.48,18.47,18.48,17600.0
2014-08-13 11:40:00,18.48,18.49,18.45,18.45,17200.0,18.48,18.49,18.45,18.45,17200.0
2014-08-13 11:50:00,18.46,18.49,18.46,18.49,43200.0,18.46,18.49,18.46,18.49,43200.0
2014-08-13 12:00:00,18.47,18.49,18.45,18.48,54400.0,18.47,18.49,18.45,18.48,54400.0
2014-08-13 12:10:00,18.48,18.52,18.47,18.52,427600.0,18.48,18.52,18.47,18.52,427600.0
2014-08-13 12:20:00,18.52,18.52,18.5,18.51,32000.0,18.52,18.52,18.5,18.51,32000.0
2014-08-13 12:30:00,18.51,18.52,18.5,18.52,29600.0,18.51,18.52,18.5,18.52,29600.0
2014-08-13 12:40:00,18.52,18.54,18.51,18.54,12400.0,18.52,18.54,18.51,18.54,12400.0
2014-08-13 12:50:00,18.53,18.54,18.51,18.54,20000.0,18.53,18.54,18.51,18.54,20000.0
2014-08-13 13:00:00,18.54,18.54,18.49,18.49,12000.0,18.54,18.54,18.49,18.49,12000.0
2014-08-13 13:10:00,18.48,18.48,18.46,18.46,24400.0,18.48,18.48,18.46,18.46,24400.0
2014-08-13 13:20:00,18.46,18.46,18.42,18.43,22800.0,18.46,18.46,18.42,18.43,22800.0
2014-08-13 13:30:00,18.43,18.45,18.43,18.43,18800.0,18.43,18.45,18.43,18.43,18800.0
2014-08-13 13:40:00,18.43,18.45,18.43,18.43,12800.0,18.43,18.45,18.43,18.43,12800.0
2014-08-13 13:50:00,18.43,18.43,18.41,18.41,12000.0,18.43,18.43,18.41,18.41,12000.0
2014-08-13 14:00:00,18.41,18.42,18.39,18.41,28400.0,18.41,18.42,18.39,18.41,28400.0
2014-08-13 14:10:00,18.41,18.42,18.39,18.4,30400.0,18.41,18.42,18.39,18.4,30400.0
2014-08-13 14:20:00,18.4,18.42,18.4,18.4,15600.0,18.4,18.42,18.4,18.4,15600.0
2014-08-13 14:30:00,18.4,18.43,18.38,18.42,44800.0,18.4,18.43,18.38,18.42,44800.0
2014-08-13 14:40:00,18.42,18.43,18.41,18.43,37200.0,18.42,18.43,18.41,18.43,37200.0
2014-08-13 14:50:00,18.43,18.43,18.4,18.41,39200.0,18.43,18.43,18.4,18.41,39200.0
2014-08-13 15:00:00,18.41,18.41,18.39,18.4,34800.0,18.41,18.41,18.39,18.4,34800.0
2014-08-13 15:10:00,18.39,18.41,18.39,18.4,34400.0,18.39,18.41,18.39,18.4,34400.0
2014-08-13 15:20:00,18.4,18.4,18.36,18.36,42800.0,18.4,18.4,18.36,18.36,42800.0
2014-08-13 15:30:00,18.37,18.37,18.35,18.36,36800.0,18.37,18.37,18.35,18.36,36800.0
2014-08-13 15:40:00,18.36,18.4,18.36,18.38,49200.0,18.36,18.4,18.36,18.38,49200.0
2014-08-13 15:50:00,18.38,18.39,18.36,18.39,100000.0,18.38,18.39,18.36,18.39,100000.0
2014-08-14 09:30:00,18.34,18.42,18.28,18.39,20000.0,18.34,18.42,18.28,18.39,20000.0
2014-08-14 09:40:00,18.39,18.4,18.35,18.36,35200.0,18.39,18.4,18.35,18.36,35200.0
2014-08-14 09:50:00,18.36,18.39,18.36,18.38,38400.0,18.36,18.39,18.36,18.38,38400.0
2014-08-14 10:00:00,18.39,18.4,18.37,18.39,6800.0,18.39,18.4,18.37,18.39,6800.0
2014-08-14 10:10:00,18.41,18.42,18.38,18.4,14800.0,18.41,18.42,18.38,18.4,14800.0
2014-08-14 10:20:00,18.4,18.45,18.4,18.43,9200.0,18.4,18.45,18.4,18.43,9200.0
2014-08-14 10:30:00,18.44,18.45,18.41,18.45,40400.0,18.44,18.45,18.41,18.45,40400.0
2014-08-14 10:40:00,18.46,18.48,18.46,18.46,3200.0,18.46,18.48,18.46,18.46,3200.0
2014-08-14 10:50:00,18.45,18.47,18.44,18.47,18400.0,18.45,18.47,18.44,18.47,18400.0
2014-08-14 11:00:00,18.47,18.49,18.47,18.48,19200.0,18.47,18.49,18.47,18.48,19200.0
2014-08-14 11:10:00,18.48,18.49,18.47,18.49,10000.0,18.48,18.49,18.47,18.49,10000.0
2014-08-14 11:20:00,18.49,18.5,18.48,18.49,17200.0,18.49,18.5,18.48,18.49,17200.0
2014-08-14 11:30:00,18.49,18.5,18.47,18.47,26400.0,18.49,18.5,18.47,18.47,26400.0
2014-08-14 11:40:00,18.47,18.58,18.47,18.53,188000.0,18.47,18.58,18.47,18.53,188000.0
2014-08-14 11:50:00,18.53,18.54,18.52,18.52,3200.0,18.53,18.54,18.52,18.52,3200.0
2014-08-14 12:00:00,18.54,18.55,18.5,18.51,45600.0,18.54,18.55,18.5,18.51,45600.0
2014-08-14 12:10:00,18.51,18.51,18.5,18.51,26000.0,18.51,18.51,18.5,18.51,26000.0
2014-08-14 12:20:00,18.49,18.49,18.48,18.48,34000.0,18.49,18.49,18.48,18.48,34000.0
2014-08-14 12:30:00,18.49,18.49,18.48,18.49,15600.0,18.49,18.49,18.48,18.49,15600.0
2014-08-14 12:40:00,18.48,18.49,18.47,18.48,41200.0,18.48,18.49,18.47,18.48,41200.0
2014-08-14 12:50:00,18.47,18.49,18.47,18.48,10000.0,18.47,18.49,18.47,18.48,10000.0
2014-08-14 13:00:00,18.48,18.5,18.46,18.47,17200.0,18.48,18.5,18.46,18.47,17200.0
2014-08-14 13:10:00,18.47,18.49,18.46,18.49,12400.0,18.47,18.49,18.46,18.49,12400.0
2014-08-14 13:20:00,18.48,18.5,18.47,18.49,34400.0,18.48,18.5,18.47,18.49,34400.0
2014-08-14 13:30:00,18.48,18.5,18.45,18.45,54800.0,18.48,18.5,18.45,18.45,54800.0
2014-08-14 13:40:00,18.45,18.48,18.45,18.48,50800.0,18.45,18.48,18.45,18.48,50800.0
2014-08-14 13:50:00,18.48,18.5,18.47,18.5,20400.0,18.48,18.5,18.47,18.5,20400.0
2014-08-14 14:00:00,18.5,18.51,18.48,18.49,21600.0,18.5,18.51,18.48,18.49,21600.0
2014-08-14 14:10:00,18.49,18.51,18.49,18.51,22800.0,18.49,18.51,18.49,18.51,22800.0
2014-08-14 14:20:00,18.51,18.51,18.5,18.5,20400.0,18.51,18.51,18.5,18.5,20400.0
2014-08-14 14:30:00,18.5,18.51,18.49,18.5,32000.0,18.5,18.51,18.49,18.5,32000.0
2014-08-14 14:40:00,18.5,18.51,18.49,18.49,15200.0,18.5,18.51,18.49,18.49,15200.0
2014-08-14 14:50:00,18.49,18.51,18.49,18.5,17600.0,18.49,18.51,18.49,18.5,17600.0
2014-08-14 15:00:00,18.5,18.5,18.49,18.5,18800.0,18.5,18.5,18.49,18.5,18800.0
2014-08-14 15:10:00,18.49,18.5,18.48,18.5,23200.0,18.49,18.5,18.48,18.5,23200.0
2014-08-14 15:20:00,18.5,18.51,18.5,18.51,22800.0,18.5,18.51,18.5,18.51,22800.0
2014-08-14 15:30:00,18.51,18.51,18.49,18.5,32400.0,18.51,18.51,18.49,18.5,32400.0
2014-08-14 15:40:00,18.5,18.51,18.5,18.5,33200.0,18.5,18.51,18.5,18.5,33200.0
2014-08-14 15:50:00,18.5,18.53,18.5,18.53,65200.0,18.5,18.53,18.5,18.53,65200.0
2014-08-15 09:30:00,18.64,18.64,18.52,18.52,17200.0,18.64,18.64,18.52,18.52,17200.0
2014-08-15 09:40:00,18.52,18.55,18.45,18.52,17600.0,18.52,18.55,18.45,18.52,17600.0
2014-08-15 09:50:00,18.51,18.54,18.47,18.53,44400.0,18.51,18.54,18.47,18.53,44400.0
2014-08-15 10:00:00,18.52,18.58,18.51,18.53,74800.0,18.52,18.58,18.51,18.53,74800.0
2014-08-15 10:10:00,18.54,18.56,18.53,18.55,58400.0,18.54,18.56,18.53,18.55,58400.0
2014-08-15 10:20:00,18.55,18.59,18.54,18.57,139600.0,18.55,18.59,18.54,18.57,139600.0
2014-08-15 10:30:00,18.57,18.63,18.56,18.63,81200.0,18.57,18.63,18.56,18.63,81200.0
2014-08-15 10:40:00,18.62,18.62,18.57,18.59,136800.0,18.62,18.62,18.57,18.59,136800.0
2014-08-15 10:50:00,18.59,18.62,18.5,18.53,432800.0,18.59,18.62,18.5,18.53,432800.0
2014-08-15 11:00:00,18.53,18.54,18.44,18.45,161600.0,18.53,18.54,18.44,18.45,161600.0
2014-08-15 11:10:00,18.45,18.46,18.35,18.4,118400.0,18.45,18.46,18.35,18.4,118400.0
2014-08-15 11:20:00,18.42,18.47,18.42,18.46,70000.0,18.42,18.47,18.42,18.46,70000.0
2014-08-15 11:30:00,18.47,18.49,18.46,18.48,38800.0,18.47,18.49,18.46,18.48,38800.0
2014-08-15 11:40:00,18.49,18.49,18.45,18.46,8800.0,18.49,18.49,18.45,18.46,8800.0
2014-08-15 11:50:00,18.45,18.45,18.37,18.43,189200.0,18.45,18.45,18.37,18.43,189200.0
2014-08-15 12:00:00,18.43,18.43,18.37,18.42,42800.0,18.43,18.43,18.37,18.42,42800.0
2014-08-15 12:10:00,18.4,18.42,18.36,18.39,32400.0,18.4,18.42,18.36,18.39,32400.0
2014-08-15 12:20:00,18.39,18.42,18.39,18.41,4400.0,18.39,18.42,18.39,18.41,4400.0
2014-08-15 12:30:00,18.41,18.41,18.36,18.36,72800.0,18.41,18.41,18.36,18.36,72800.0
2014-08-15 12:40:00,18.36,18.39,18.36,18.37,20000.0,18.36,18.39,18.36,18.37,20000.0
2014-08-15 12:50:00,18.35,18.36,18.32,18.32,10000.0,18.35,18.36,18.32,18.32,10000.0
2014-08-15 13:00:00,18.32,18.36,18.31,18.36,17200.0,18.32,18.36,18.31,18.36,17200.0
2014-08-15 13:10:00,18.35,18.38,18.35,18.35,6800.0,18.35,18.38,18.35,18.35,6800.0
2014-08-15 13:20:00,18.35,18.38,18.35,18.36,53600.0,18.35,18.38,18.35,18.36,53600.0
2014-08-15 13:30:00,18.36,18.36,18.34,18.34,21200.0,18.36,18.36,18.34,18.34,21200.0
2014-08-15 13:40:00,18.35,18.35,18.3,18.31,9200.0,18.35,18.35,18.3,18.31,9200.0
2014-08-15 13:50:00,18.3,18.33,18.29,18.32,16800.0,18.3,18.33,18.29,18.32,16800.0
2014-08-15 14:00:00,18.32,18.34,18.31,18.33,15600.0,18.32,18.34,18.31,18.33,15600.0
2014-08-15 14:10:00,18.32,18.34,18.3,18.32,17600.0,18.32,18.34,18.3,18.32,17600.0
2014-08-15 14:20:00,18.33,18.36,18.32,18.35,34000.0,18.33,18.36,18.32,18.35,34000.0
2014-08-15 14:30:00,18.36,18.39,18.35,18.39,22800.0,18.36,18.39,18.35,18.39,22800.0
2014-08-15 14:40:00,18.39,18.43,18.39,18.42,16000.0,18.39,18.43,18.39,18.42,16000.0
2014-08-15 14:50:00,18.41,18.42,18.39,18.4,11600.0,18.41,18.42,18.39,18.4,11600.0
2014-08-15 15:00:00,18.4,18.41,18.38,18.4,17600.0,18.4,18.41,18.38,18.4,17600.0
2014-08-15 15:10:00,18.4,18.42,18.39,18.41,26400.0,18.4,18.42,18.39,18.41,26400.0
2014-08-15 15:20:00,18.41,18.41,18.39,18.4,24000.0,18.41,18.41,18.39,18.4,24000.0
2014-08-15 15:30:00,18.39,18.4,18.38,18.39,16800.0,18.39,18.4,18.38,18.39,16800.0
2014-08-15 15:40:00,18.39,18.42,18.38,18.4,47600.0,18.39,18.42,18.38,18.4,47600.0
2014-08-15 15:50:00,18.4,18.42,18.4,18.42,112800.0,18.4,18.42,18.4,18.42,112800.0
2014-08-18 09:30:00,18.53,18.56,18.35,18.35,12000.0,18.53,18.56,18.35,18.35,12000.0
2014-08-18 09:40:00,18.39,18.39,18.35,18.35,3600.0,18.39,18.39,18.35,18.35,3600.0
2014-08-18 09:50:00,18.36,18.43,18.36,18.4,34400.0,18.36,18.43,18.36,18.4,34400.0
2014-08-18 10:00:00,18.4,18.4,18.36,18.39,12000.0,18.4,18.4,18.36,18.39,12000.0
2014-08-18 10:10:00,18.38,18.39,18.36,18.36,42800.0,18.38,18.39,18.36,18.36,42800.0
2014-08-18 10:20:00,18.37,18.38,18.36,18.38,14400.0,18.37,18.38,18.36,18.38,14400.0
2014-08-18 10:30:00,18.36,18.41,18.36,18.4,17200.0,18.36,18.41,18.36,18.4,17200.0
2014-08-18 10:40:00,18.4,18.43,18.39,18.41,47200.0,18.4,18.43,18.39,18.41,47200.0
2014-08-18 10:50:00,18.41,18.45,18.4,18.44,12000.0,18.41,18.45,18.4,18.44,12000.0
2014-08-18 11:00:00,18.45,18.49,18.45,18.49,5600.0,18.45,18.49,18.45,18.49,5600.0
2014-08-18 11:10:00,18.48,18.51,18.48,18.5,13600.0,18.48,18.51,18.48,18.5,13600.0
2014-08-18 11:20:00,18.5,18.53,18.5,18.51,5600.0,18.5,18.53,18.5,18.51,5600.0
2014-08-18 11:30:00,18.53,18.54,18.51,18.54,22000.0,18.53,18.54,18.51,18.54,22000.0
2014-08-18 11:40:00,18.52,18.55,18.52,18.54,6000.0,18.52,18.55,18.52,18.54,6000.0
2014-08-18 11:50:00,18.53,18.53,18.52,18.52,7200.0,18.53,18.53,18.52,18.52,7200.0
2014-08-18 12:00:00,18.52,18.54,18.51,18.51,6400.0,18.52,18.54,18.51,18.51,6400.0
2014-08-18 12:10:00,18.53,18.53,18.51,18.51,3200.0,18.53,18.53,18.51,18.51,3200.0
2014-08-18 12:20:00,18.51,18.52,18.5,18.5,8000.0,18.51,18.52,18.5,18.5,8000.0
2014-08-18 12:30:00,18.5,18.52,18.49,18.51,10000.0,18.5,18.52,18.49,18.51,10000.0
2014-08-18 12:40:00,18.52,18.52,18.5,18.5,19200.0,18.52,18.52,18.5,18.5,19200.0
2014-08-18 12:50:00,18.52,18.52,18.49,18.5,26800.0,18.52,18.52,18.49,18.5,26800.0
2014-08-18 13:00:00,18.5,18.52,18.5,18.51,29600.0,18.5,18.52,18.5,18.51,29600.0
2014-08-18 13:10:00,18.51,18.55,18.5,18.55,86000.0,18.51,18.55,18.5,18.55,86000.0
2014-08-18 13:20:00,18.54,18.57,18.52,18.57,15600.0,18.54,18.57,18.52,18.57,15600.0
2014-08-18 13:30:00,18.57,18.59,18.56,18.58,24800.0,18.57,18.59,18.56,18.58,24800.0
2014-08-18 13:40:00,18.58,18.58,18.56,18.57,9600.0,18.58,18.58,18.56,18.57,9600.0
2014-08-18 13:50:00,18.58,18.58,18.56,18.58,20400.0,18.58,18.58,18.56,18.58,20400.0
2014-08-18 14:00:00,18.59,18.6,18.58,18.6,16400.0,18.59,18.6,18.58,18.6,16400.0
2014-08-18 14:10:00,18.59,18.61,18.58,18.58,24400.0,18.59,18.61,18.58,18.58,24400.0
2014-08-18 14:20:00,18.58,18.59,18.56,18.56,8800.0,18.58,18.59,18.56,18.56,8800.0
2014-08-18 14:30:00,18.57,18.57,18.55,18.55,8000.0,18.57,18.57,18.55,18.55,8000.0
2014-08-18 14:40:00,18.53,18.55,18.52,18.52,25200.0,18.53,18.55,18.52,18.52,25200.0
2014-08-18 14:50:00,18.53,18.55,18.53,18.53,7200.0,18.53,18.55,18.53,18.53,7200.0
2014-08-18 15:00:00,18.53,18.54,18.52,18.52,4400.0,18.53,18.54,18.52,18.52,4400.0
2014-08-18 15:10:00,18.52,18.53,18.51,18.53,24000.0,18.52,18.53,18.51,18.53,24000.0
2014-08-18 15:20:00,18.53,18.54,18.52,18.53,18800.0,18.53,18.54,18.52,18.53,18800.0
2014-08-18 15:30:00,18.53,18.54,18.52,18.54,18800.0,18.53,18.54,18.52,18.54,18800.0
2014-08-18 15:40:00,18.54,18.56,18.53,18.55,36800.0,18.54,18.56,18.53,18.55,36800.0
2014-08-18 15:50:00,18.55,18.57,18.55,18.57,59600.0,18.55,18.57,18.55,18.57,59600.0
2014-08-19 09:30:00,18.65,18.68,18.57,18.61,14400.0,18.65,18.68,18.57,18.61,14400.0
2014-08-19 09:40:00,18.59,18.59,18.52,18.52,6400.0,18.59,18.59,18.52,18.52,6400.0
2014-08-19 09:50:00,18.52,18.59,18.52,18.57,46000.0,18.52,18.59,18.52,18.57,46000.0
2014-08-19 10:00:00,18.56,18.58,18.54,18.55,14400.0,18.56,18.58,18.54,18.55,14400.0
2014-08-19 10:10:00,18.56,18.59,18.55,18.59,41200.0,18.56,18.59,18.55,18.59,41200.0
2014-08-19 10:20:00,18.58,18.62,18.57,18.62,8000.0,18.58,18.62,18.57,18.62,8000.0
2014-08-19 10:30:00,18.63,18.67,18.61,18.67,48000.0,18.63,18.67,18.61,18.67,48000.0
2014-08-19 10:40:00,18.67,18.71,18.67,18.7,22400.0,18.67,18.71,18.67,18.7,22400.0
2014-08-19 10:50:00,18.69,18.72,18.69,18.72,52400.0,18.69,18.72,18.69,18.72,52400.0
2014-08-19 11:00:00,18.73,18.73,18.72,18.72,20800.0,18.73,18.73,18.72,18.72,20800.0
2014-08-19 11:10:00,18.72,18.72,18.71,18.72,7600.0,18.72,18.72,18.71,18.72,7600.0
2014-08-19 11:20:00,18.72,18.74,18.71,18.74,9600.0,18.72,18.74,18.71,18.74,9600.0
2014-08-19 11:30:00,18.73,18.74,18.71,18.73,8800.0,18.73,18.74,18.71,18.73,8800.0
2014-08-19 11:40:00,18.72,18.75,18.72,18.75,34800.0,18.72,18.75,18.72,18.75,34800.0
2014-08-19 11:50:00,18.75,18.78,18.75,18.77,8400.0,18.75,18.78,18.75,18.77,8400.0
2014-08-19 12:00:00,18.75,18.75,18.74,18.75,23600.0,18.75,18.75,18.74,18.75,23600.0
2014-08-19 12:10:00,18.75,18.77,18.75,18.77,7600.0,18.75,18.77,18.75,18.77,7600.0
2014-08-19 12:20:00,18.75,18.77,18.75,18.77,10000.0,18.75,18.77,18.75,18.77,10000.0
2014-08-19 12:30:00,18.78,18.79,18.77,18.79,11600.0,18.78,18.79,18.77,18.79,11600.0
2014-08-19 12:40:00,18.79,18.79,18.78,18.79,8800.0,18.79,18.79,18.78,18.79,8800.0
2014-08-19 12:50:00,18.79,18.8,18.78,18.79,14000.0,18.79,18.8,18.78,18.79,14000.0
2014-08-19 13:00:00,18.79,18.81,18.77,18.79,13600.0,18.79,18.81,18.77,18.79,13600.0
2014-08-19 13:10:00,18.79,18.79,18.77,18.79,9600.0,18.79,18.79,18.77,18.79,9600.0
2014-08-19 13:20:00,18.8,18.8,18.79,18.8,4400.0,18.8,18.8,18.79,18.8,4400.0
2014-08-19 13:30:00,18.8,18.8,18.78,18.78,10800.0,18.8,18.8,18.78,18.78,10800.0
2014-08-19 13:40:00,18.78,18.79,18.78,18.79,10400.0,18.78,18.79,18.78,18.79,10400.0
2014-08-19 13:50:00,18.79,18.81,18.79,18.79,10800.0,18.79,18.81,18.79,18.79,10800.0
2014-08-19 14:00:00,18.79,18.81,18.79,18.81,20800.0,18.79,18.81,18.79,18.81,20800.0
2014-08-19 14:10:00,18.81,18.83,18.81,18.82,16400.0,18.81,18.83,18.81,18.82,16400.0
2014-08-19 14:20:00,18.81,18.83,18.8,18.82,25200.0,18.81,18.83,18.8,18.82,25200.0
2014-08-19 14:30:00,18.82,18.83,18.81,18.81,6400.0,18.82,18.83,18.81,18.81,6400.0
2014-08-19 14:40:00,18.81,18.85,18.81,18.83,26000.0,18.81,18.85,18.81,18.83,26000.0
2014-08-19 14:50:00,18.85,18.85,18.83,18.84,17200.0,18.85,18.85,18.83,18.84,17200.0
2014-08-19 15:00:00,18.84,18.86,18.84,18.85,40000.0,18.84,18.86,18.84,18.85,40000.0
2014-08-19 15:10:00,18.85,18.86,18.85,18.86,33600.0,18.85,18.86,18.85,18.86,33600.0
2014-08-19 15:20:00,18.85,18.86,18.85,18.86,31600.0,18.85,18.86,18.85,18.86,31600.0
2014-08-19 15:30:00,18.86,18.87,18.85,18.85,32800.0,18.86,18.87,18.85,18.85,32800.0
2014-08-19 15:40:00,18.85,18.86,18.85,18.86,37200.0,18.85,18.86,18.85,18.86,37200.0
2014-08-19 15:50:00,18.86,18.86,18.84,18.85,157600.0,18.86,18.86,18.84,18.85,157600.0
2014-08-20 09:30:00,18.76,18.79,18.7,18.74,20000.0,18.76,18.79,18.7,18.74,20000.0
2014-08-20 09:40:00,18.75,18.77,18.74,18.75,6000.0,18.75,18.77,18.74,18.75,6000.0
2014-08-20 09:50:00,18.75,18.8,18.75,18.75,51200.0,18.75,18.8,18.75,18.75,51200.0
2014-08-20 10:00:00,18.74,18.79,18.73,18.75,147200.0,18.74,18.79,18.73,18.75,147200.0
2014-08-20 10:10:00,18.76,18.79,18.76,18.77,9200.0,18.76,18.79,18.76,18.77,9200.0
2014-08-20 10:20:00,18.77,18.8,18.77,18.8,45600.0,18.77,18.8,18.77,18.8,45600.0
2014-08-20 10:30:00,18.8,18.83,18.79,18.82,28800.0,18.8,18.83,18.79,18.82,28800.0
2014-08-20 10:40:00,18.81,18.92,18.8,18.92,54000.0,18.81,18.92,18.8,18.92,54000.0
2014-08-20 10:50:00,18.92,18.93,18.92,18.93,20800.0,18.92,18.93,18.92,18.93,20800.0
2014-08-20 11:00:00,18.92,18.92,18.9,18.92,10000.0,18.92,18.92,18.9,18.92,10000.0
2014-08-20 11:10:00,18.92,18.93,18.9,18.93,12000.0,18.92,18.93,18.9,18.93,12000.0
2014-08-20 11:20:00,18.93,18.93,18.91,18.93,24400.0,18.93,18.93,18.91,18.93,24400.0
2014-08-20 11:30:00,18.93,18.94,18.92,18.92,4400.0,18.93,18.94,18.92,18.92,4400.0
2014-08-20 11:40:00,18.93,18.94,18.91,18.93,25600.0,18.93,18.94,18.91,18.93,25600.0
2014-08-20 11:50:00,18.93,18.93,18.88,18.9,26800.0,18.93,18.93,18.88,18.9,26800.0
2014-08-20 12:00:00,18.89,18.9,18.86,18.89,34400.0,18.89,18.9,18.86,18.89,34400.0
2014-08-20 12:10:00,18.9,18.91,18.89,18.91,3200.0,18.9,18.91,18.89,18.91,3200.0
2014-08-20 12:20:00,18.92,18.92,18.88,18.91,19600.0,18.92,18.92,18.88,18.91,19600.0
2014-08-20 12:30:00,18.9,18.9,18.88,18.9,10800.0,18.9,18.9,18.88,18.9,10800.0
2014-08-20 12:40:00,18.9,18.95,18.9,18.95,23200.0,18.9,18.95,18.9,18.95,23200.0
2014-08-20 12:50:00,18.96,18.96,18.93,18.94,8800.0,18.96,18.96,18.93,18.94,8800.0
2014-08-20 13:00:00,18.95,18.96,18.93,18.96,40800.0,18.95,18.96,18.93,18.96,40800.0
2014-08-20 13:10:00,18.94,18.95,18.94,18.95,4400.0,18.94,18.95,18.94,18.95,4400.0
2014-08-20 13:20:00,18.94,18.95,18.94,18.94,10000.0,18.94,18.95,18.94,18.94,10000.0
2014-08-20 13:30:00,18.94,18.96,18.94,18.96,16000.0,18.94,18.96,18.94,18.96,16000.0
2014-08-20 13:40:00,18.94,18.95,18.94,18.95,12000.0,18.94,18.95,18.94,18.95,12000.0
2014-08-20 13:50:00,18.95,18.96,18.94,18.96,9600.0,18.95,18.96,18.94,18.96,9600.0
2014-08-20 14:00:00,18.95,18.96,18.94,18.95,30400.0,18.95,18.96,18.94,18.95,30400.0
2014-08-20 14:10:00,18.94,18.96,18.93,18.93,15200.0,18.94,18.96,18.93,18.93,15200.0
2014-08-20 14:20:00,18.95,18.97,18.95,18.95,12800.0,18.95,18.97,18.95,18.95,12800.0
2014-08-20 14:30:00,18.95,18.97,18.94,18.97,6800.0,18.95,18.97,18.94,18.97,6800.0
2014-08-20 14:40:00,18.98,18.99,18.97,18.99,14400.0,18.98,18.99,18.97,18.99,14400.0
2014-08-20 14:50:00,18.99,19.0,18.98,18.99,7600.0,18.99,19.0,18.98,18.99,7600.0
2014-08-20 15:00:00,19.0,19.01,19.0,19.01,8400.0,19.0,19.01,19.0,19.01,8400.0
2014-08-20 15:10:00,19.01,19.01,18.98,18.99,19200.0,19.01,19.01,18.98,18.99,19200.0
2014-08-20 15:20:00,18.98,19.0,18.98,19.0,26400.0,18.98,19.0,18.98,19.0,26400.0
2014-08-20 15:30:00,19.0,19.02,19.0,19.01,12000.0,19.0,19.02,19.0,19.01,12000.0
2014-08-20 15:40:00,19.01,19.02,19.0,19.02,56400.0,19.01,19.02,19.0,19.02,56400.0
2014-08-20 15:50:00,19.02,19.02,19.01,19.01,88800.0,19.02,19.02,19.01,19.01,88800.0
2014-08-21 09:30:00,19.04,19.07,18.96,18.97,23200.0,19.04,19.07,18.96,18.97,23200.0
2014-08-21 09:40:00,18.97,19.01,18.96,18.98,58000.0,18.97,19.01,18.96,18.98,58000.0
2014-08-21 09:50:00,18.98,19.0,18.97,18.99,100000.0,18.98,19.0,18.97,18.99,100000.0
2014-08-21 10:00:00,19.0,19.0,18.97,18.98,75200.0,19.0,19.0,18.97,18.98,75200.0
2014-08-21 10:10:00,18.97,19.0,18.96,18.99,37600.0,18.97,19.0,18.96,18.99,37600.0
2014-08-21 10:20:00,19.0,19.04,19.0,19.04,37200.0,19.0,19.04,19.0,19.04,37200.0
2014-08-21 10:30:00,19.04,19.05,19.03,19.05,12000.0,19.04,19.05,19.03,19.05,12000.0
2014-08-21 10:40:00,19.05,19.05,19.01,19.01,14400.0,19.05,19.05,19.01,19.01,14400.0
2014-08-21 10:50:00,19.01,19.03,19.0,19.02,70800.0,19.01,19.03,19.0,19.02,70800.0
2014-08-21 11:00:00,19.02,19.04,19.02,19.03,29600.0,19.02,19.04,19.02,19.03,29600.0
2014-08-21 11:10:00,19.04,19.07,19.03,19.04,24000.0,19.04,19.07,19.03,19.04,24000.0
2014-08-21 11:20:00,19.04,19.05,19.03,19.04,12000.0,19.04,19.05,19.03,19.04,12000.0
2014-08-21 11:30:00,19.04,19.05,19.02,19.02,34400.0,19.04,19.05,19.02,19.02,34400.0
2014-08-21 11:40:00,19.03,19.04,19.03,19.04,144800.0,19.03,19.04,19.03,19.04,144800.0
2014-08-21 11:50:00,19.04,19.04,19.03,19.04,118800.0,19.04,19.04,19.03,19.04,118800.0
2014-08-21 12:00:00,19.03,19.04,19.01,19.01,217200.0,19.03,19.04,19.01,19.01,217200.0
2014-08-21 12:10:00,19.01,19.02,19.01,19.02,20400.0,19.01,19.02,19.01,19.02,20400.0
2014-08-21 12:20:00,19.02,19.04,19.0,19.01,81600.0,19.02,19.04,19.0,19.01,81600.0
2014-08-21 12:30:00,19.01,19.02,19.01,19.01,62800.0,19.01,19.02,19.01,19.01,62800.0
2014-08-21 12:40:00,19.01,19.03,19.0,19.02,45200.0,19.01,19.03,19.0,19.02,45200.0
2014-08-21 12:50:00,19.02,19.03,19.02,19.03,36000.0,19.02,19.03,19.02,19.03,36000.0
2014-08-21 13:00:00,19.02,19.03,19.02,19.02,16800.0,19.02,19.03,19.02,19.02,16800.0
2014-08-21 13:10:00,19.02,19.06,19.02,19.06,334800.0,19.02,19.06,19.02,19.06,334800.0
2014-08-21 13:20:00,19.05,19.08,19.05,19.08,20800.0,19.05,19.08,19.05,19.08,20800.0
2014-08-21 13:30:00,19.09,19.12,19.08,19.12,29200.0,19.09,19.12,19.08,19.12,29200.0
2014-08-21 13:40:00,19.11,19.12,19.11,19.12,9200.0,19.11,19.12,19.11,19.12,9200.0
2014-08-21 13:50:00,19.12,19.13,19.11,19.13,10800.0,19.12,19.13,19.11,19.13,10800.0
2014-08-21 14:00:00,19.12,19.13,19.11,19.12,20400.0,19.12,19.13,19.11,19.12,20400.0
2014-08-21 14:10:00,19.12,19.12,19.1,19.1,24400.0,19.12,19.12,19.1,19.1,24400.0
2014-08-21 14:20:00,19.1,19.11,19.1,19.1,25200.0,19.1,19.11,19.1,19.1,25200.0
2014-08-21 14:30:00,19.1,19.11,19.09,19.1,34800.0,19.1,19.11,19.09,19.1,34800.0
2014-08-21 14:40:00,19.09,19.1,19.06,19.07,82400.0,19.09,19.1,19.06,19.07,82400.0
2014-08-21 14:50:00,19.07,19.08,19.03,19.04,39200.0,19.07,19.08,19.03,19.04,39200.0
2014-08-21 15:00:00,19.04,19.06,19.04,19.06,34800.0,19.04,19.06,19.04,19.06,34800.0
2014-08-21 15:10:00,19.06,19.08,19.06,19.08,42000.0,19.06,19.08,19.06,19.08,42000.0
2014-08-21 15:20:00,19.08,19.08,19.07,19.08,36400.0,19.08,19.08,19.07,19.08,36400.0
2014-08-21 15:30:00,19.08,19.08,19.08,19.08,44000.0,19.08,19.08,19.08,19.08,44000.0
2014-08-21 15:40:00,19.08,19.11,19.08,19.11,125200.0,19.08,19.11,19.08,19.11,125200.0
2014-08-21 15:50:00,19.11,19.11,19.09,19.11,160000.0,19.11,19.11,19.09,19.11,160000.0
2014-08-22 09:30:00,18.99,18.99,18.87,18.87,124800.0,18.99,18.99,18.87,18.87,124800.0
2014-08-22 09:40:00,18.85,18.88,18.72,18.76,53600.0,18.85,18.88,18.72,18.76,53600.0
2014-08-22 09:50:00,18.75,18.79,18.67,18.68,52800.0,18.75,18.79,18.67,18.68,52800.0
2014-08-22 10:00:00,18.7,18.82,18.68,18.8,39200.0,18.7,18.82,18.68,18.8,39200.0
2014-08-22 10:10:00,18.8,18.81,18.73,18.75,78800.0,18.8,18.81,18.73,18.75,78800.0
2014-08-22 10:20:00,18.75,18.76,18.72,18.76,53200.0,18.75,18.76,18.72,18.76,53200.0
2014-08-22 10:30:00,18.77,18.86,18.77,18.86,135600.0,18.77,18.86,18.77,18.86,135600.0
2014-08-22 10:40:00,18.87,18.89,18.86,18.86,25200.0,18.87,18.89,18.86,18.86,25200.0
2014-08-22 10:50:00,18.85,18.85,18.79,18.81,47600.0,18.85,18.85,18.79,18.81,47600.0
2014-08-22 11:00:00,18.8,18.82,18.75,18.78,52800.0,18.8,18.82,18.75,18.78,52800.0
2014-08-22 11:10:00,18.77,18.82,18.77,18.78,30400.0,18.77,18.82,18.77,18.78,30400.0
2014-08-22 11:20:00,18.78,18.82,18.77,18.79,37600.0,18.78,18.82,18.77,18.79,37600.0
2014-08-22 11:30:00,18.8,18.84,18.8,18.83,13600.0,18.8,18.84,18.8,18.83,13600.0
2014-08-22 11:40:00,18.83,18.86,18.82,18.82,15600.0,18.83,18.86,18.82,18.82,15600.0
2014-08-22 11:50:00,18.82,18.86,18.82,18.83,21200.0,18.82,18.86,18.82,18.83,21200.0
2014-08-22 12:00:00,18.83,18.87,18.83,18.86,19600.0,18.83,18.87,18.83,18.86,19600.0
2014-08-22 12:10:00,18.86,18.88,18.86,18.88,6400.0,18.86,18.88,18.86,18.88,6400.0
2014-08-22 12:20:00,18.89,18.91,18.89,18.9,20400.0,18.89,18.91,18.89,18.9,20400.0
2014-08-22 12:30:00,18.91,18.92,18.88,18.88,25200.0,18.91,18.92,18.88,18.88,25200.0
2014-08-22 12:40:00,18.88,18.89,18.86,18.88,82400.0,18.88,18.89,18.86,18.88,82400.0
2014-08-22 12:50:00,18.88,18.9,18.87,18.89,8000.0,18.88,18.9,18.87,18.89,8000.0
2014-08-22 13:00:00,18.89,18.9,18.88,18.9,21200.0,18.89,18.9,18.88,18.9,21200.0
2014-08-22 13:10:00,18.9,18.91,18.89,18.91,18400.0,18.9,18.91,18.89,18.91,18400.0
2014-08-22 13:20:00,18.91,18.92,18.91,18.92,8800.0,18.91,18.92,18.91,18.92,8800.0
2014-08-22 13:30:00,18.92,18.92,18.9,18.91,13200.0,18.92,18.92,18.9,18.91,13200.0
2014-08-22 13:40:00,18.91,18.91,18.9,18.91,9600.0,18.91,18.91,18.9,18.91,9600.0
2014-08-22 13:50:00,18.91,18.92,18.9,18.92,26000.0,18.91,18.92,18.9,18.92,26000.0
2014-08-22 14:00:00,18.92,18.92,18.91,18.91,27200.0,18.92,18.92,18.91,18.91,27200.0
2014-08-22 14:10:00,18.91,18.92,18.9,18.9,14400.0,18.91,18.92,18.9,18.9,14400.0
2014-08-22 14:20:00,18.89,18.9,18.89,18.89,14400.0,18.89,18.9,18.89,18.89,14400.0
2014-08-22 14:30:00,18.89,18.9,18.86,18.88,16400.0,18.89,18.9,18.86,18.88,16400.0
2014-08-22 14:40:00,18.88,18.92,18.87,18.9,14400.0,18.88,18.92,18.87,18.9,14400.0
2014-08-22 14:50:00,18.9,18.91,18.9,18.9,14000.0,18.9,18.91,18.9,18.9,14000.0
2014-08-22 15:00:00,18.9,18.95,18.9,18.94,18400.0,18.9,18.95,18.9,18.94,18400.0
2014-08-22 15:10:00,18.96,18.96,18.95,18.95,13200.0,18.96,18.96,18.95,18.95,13200.0
2014-08-22 15:20:00,18.94,18.97,18.93,18.97,36400.0,18.94,18.97,18.93,18.97,36400.0
2014-08-22 15:30:00,18.95,18.95,18.93,18.93,28000.0,18.95,18.95,18.93,18.93,28000.0
2014-08-22 15:40:00,18.93,18.94,18.89,18.89,46800.0,18.93,18.94,18.89,18.89,46800.0
2014-08-22 15:50:00,18.9,18.9,18.87,18.87,138800.0,18.9,18.9,18.87,18.87,138800.0
2014-08-25 09:30:00,18.98,19.03,18.88,18.96,25200.0,18.98,19.03,18.88,18.96,25200.0
2014-08-25 09:40:00,18.95,19.0,18.9,18.99,48800.0,18.95,19.0,18.9,18.99,48800.0
2014-08-25 09:50:00,18.99,19.05,18.99,19.04,24000.0,18.99,19.05,18.99,19.04,24000.0
2014-08-25 10:00:00,19.02,19.05,19.01,19.03,40400.0,19.02,19.05,19.01,19.03,40400.0
2014-08-25 10:10:00,19.03,19.05,19.02,19.04,33600.0,19.03,19.05,19.02,19.04,33600.0
2014-08-25 10:20:00,19.04,19.04,19.0,19.03,36800.0,19.04,19.04,19.0,19.03,36800.0
2014-08-25 10:30:00,19.05,19.06,19.04,19.04,18400.0,19.05,19.06,19.04,19.04,18400.0
2014-08-25 10:40:00,19.04,19.04,19.02,19.03,20400.0,19.04,19.04,19.02,19.03,20400.0
2014-08-25 10:50:00,19.03,19.03,19.01,19.02,61200.0,19.03,19.03,19.01,19.02,61200.0
2014-08-25 11:00:00,19.02,19.03,18.96,18.97,30000.0,19.02,19.03,18.96,18.97,30000.0
2014-08-25 11:10:00,18.97,18.97,18.93,18.93,38800.0,18.97,18.97,18.93,18.93,38800.0
2014-08-25 11:20:00,18.93,18.93,18.89,18.93,19600.0,18.93,18.93,18.89,18.93,19600.0
2014-08-25 11:30:00,18.92,18.93,18.91,18.91,14400.0,18.92,18.93,18.91,18.91,14400.0
2014-08-25 11:40:00,18.91,18.92,18.9,18.92,6000.0,18.91,18.92,18.9,18.92,6000.0
2014-08-25 11:50:00,18.91,18.92,18.89,18.9,13200.0,18.91,18.92,18.89,18.9,13200.0
2014-08-25 12:00:00,18.9,18.92,18.9,18.92,11600.0,18.9,18.92,18.9,18.92,11600.0
2014-08-25 12:10:00,18.92,18.93,18.9,18.9,30000.0,18.92,18.93,18.9,18.9,30000.0
2014-08-25 12:20:00,18.89,18.9,18.88,18.88,9200.0,18.89,18.9,18.88,18.88,9200.0
2014-08-25 12:30:00,18.89,18.89,18.87,18.88,6800.0,18.89,18.89,18.87,18.88,6800.0
2014-08-25 12:40:00,18.88,18.88,18.88,18.88,2800.0,18.88,18.88,18.88,18.88,2800.0
2014-08-25 12:50:00,18.88,18.88,18.86,18.86,6400.0,18.88,18.88,18.86,18.86,6400.0
2014-08-25 13:00:00,18.86,18.86,18.84,18.85,8000.0,18.86,18.86,18.84,18.85,8000.0
2014-08-25 13:10:00,18.85,18.86,18.84,18.86,5200.0,18.85,18.86,18.84,18.86,5200.0
2014-08-25 13:20:00,18.86,18.89,18.85,18.87,19200.0,18.86,18.89,18.85,18.87,19200.0
2014-08-25 13:30:00,18.87,18.88,18.86,18.88,9600.0,18.87,18.88,18.86,18.88,9600.0
2014-08-25 13:40:00,18.88,18.89,18.88,18.88,6000.0,18.88,18.89,18.88,18.88,6000.0
2014-08-25 13:50:00,18.88,18.9,18.88,18.89,15600.0,18.88,18.9,18.88,18.89,15600.0
2014-08-25 14:00:00,18.89,18.89,18.87,18.89,30800.0,18.89,18.89,18.87,18.89,30800.0
2014-08-25 14:10:00,18.89,18.89,18.88,18.88,8400.0,18.89,18.89,18.88,18.88,8400.0
2014-08-25 14:20:00,18.89,18.9,18.88,18.88,18400.0,18.89,18.9,18.88,18.88,18400.0
2014-08-25 14:30:00,18.88,18.88,18.87,18.88,5600.0,18.88,18.88,18.87,18.88,5600.0
2014-08-25 14:40:00,18.89,18.89,18.86,18.86,19600.0,18.89,18.89,18.86,18.86,19600.0
2014-08-25 14:50:00,18.86,18.88,18.85,18.87,20400.0,18.86,18.88,18.85,18.87,20400.0
2014-08-25 15:00:00,18.87,18.88,18.85,18.85,27200.0,18.87,18.88,18.85,18.85,27200.0
2014-08-25 15:10:00,18.86,18.87,18.85,18.86,14800.0,18.86,18.87,18.85,18.86,14800.0
2014-08-25 15:20:00,18.87,18.87,18.84,18.85,22000.0,18.87,18.87,18.84,18.85,22000.0
2014-08-25 15:30:00,18.86,18.86,18.84,18.84,24400.0,18.86,18.86,18.84,18.84,24400.0
2014-08-25 15:40:00,18.84,18.86,18.84,18.85,36800.0,18.84,18.86,18.84,18.85,36800.0
2014-08-25 15:50:00,18.85,18.86,18.84,18.85,43600.0,18.85,18.86,18.84,18.85,43600.0
2014-08-26 09:30:00,18.92,19.0,18.86,18.95,65200.0,18.92,19.0,18.86,18.95,65200.0
2014-08-26 09:40:00,18.95,18.98,18.91,18.96,42800.0,18.95,18.98,18.91,18.96,42800.0
2014-08-26 09:50:00,18.95,18.96,18.91,18.93,46400.0,18.95,18.96,18.91,18.93,46400.0
2014-08-26 10:00:00,18.94,18.98,18.9,18.92,44800.0,18.94,18.98,18.9,18.92,44800.0
2014-08-26 10:10:00,18.92,18.95,18.91,18.93,40400.0,18.92,18.95,18.91,18.93,40400.0
2014-08-26 10:20:00,18.93,18.96,18.92,18.96,19600.0,18.93,18.96,18.92,18.96,19600.0
2014-08-26 10:30:00,18.97,19.01,18.95,19.0,74400.0,18.97,19.01,18.95,19.0,74400.0
2014-08-26 10:40:00,19.01,19.08,19.0,19.04,122800.0,19.01,19.08,19.0,19.04,122800.0
2014-08-26 10:50:00,19.04,19.05,19.03,19.03,14400.0,19.04,19.05,19.03,19.03,14400.0
2014-08-26 11:00:00,19.05,19.08,18.95,19.02,216800.0,19.05,19.08,18.95,19.02,216800.0
2014-08-26 11:10:00,19.02,19.02,19.0,19.0,18800.0,19.02,19.02,19.0,19.0,18800.0
2014-08-26 11:20:00,19.0,19.05,19.0,19.05,57600.0,19.0,19.05,19.0,19.05,57600.0
2014-08-26 11:30:00,19.03,19.05,19.0,19.0,66800.0,19.03,19.05,19.0,19.0,66800.0
2014-08-26 11:40:00,19.02,19.04,19.0,19.03,74800.0,19.02,19.04,19.0,19.03,74800.0
2014-08-26 11:50:00,19.03,19.05,19.01,19.02,84000.0,19.03,19.05,19.01,19.02,84000.0
2014-08-26 12:00:00,19.01,19.06,19.01,19.04,26000.0,19.01,19.06,19.01,19.04,26000.0
2014-08-26 12:10:00,19.04,19.05,19.02,19.02,23600.0,19.04,19.05,19.02,19.02,23600.0
2014-08-26 12:20:00,19.02,19.04,19.02,19.02,11600.0,19.02,19.04,19.02,19.02,11600.0
2014-08-26 12:30:00,19.02,19.02,19.0,19.02,20800.0,19.02,19.02,19.0,19.02,20800.0
2014-08-26 12:40:00,19.02,19.02,18.95,18.95,65600.0,19.02,19.02,18.95,18.95,65600.0
2014-08-26 12:50:00,18.96,18.98,18.95,18.95,12400.0,18.96,18.98,18.95,18.95,12400.0
2014-08-26 13:00:00,18.97,18.97,18.88,18.88,54800.0,18.97,18.97,18.88,18.88,54800.0
2014-08-26 13:10:00,18.88,18.9,18.86,18.86,80400.0,18.88,18.9,18.86,18.86,80400.0
2014-08-26 13:20:00,18.86,18.88,18.86,18.88,30400.0,18.86,18.88,18.86,18.88,30400.0
2014-08-26 13:30:00,18.89,18.91,18.88,18.91,15200.0,18.89,18.91,18.88,18.91,15200.0
2014-08-26 13:40:00,18.92,18.95,18.9,18.95,102800.0,18.92,18.95,18.9,18.95,102800.0
2014-08-26 13:50:00,18.93,18.94,18.85,18.85,112800.0,18.93,18.94,18.85,18.85,112800.0
2014-08-26 14:00:00,18.85,18.93,18.8,18.93,186400.0,18.85,18.93,18.8,18.93,186400.0
2014-08-26 14:10:00,18.93,18.93,18.82,18.86,245600.0,18.93,18.93,18.82,18.86,245600.0
2014-08-26 14:20:00,18.86,18.94,18.86,18.91,58800.0,18.86,18.94,18.86,18.91,58800.0
2014-08-26 14:30:00,18.9,18.95,18.9,18.93,86400.0,18.9,18.95,18.9,18.93,86400.0
2014-08-26 14:40:00,18.93,18.96,18.93,18.95,47600.0,18.93,18.96,18.93,18.95,47600.0
2014-08-26 14:50:00,18.95,18.96,18.9,18.91,44400.0,18.95,18.96,18.9,18.91,44400.0
2014-08-26 15:00:00,18.92,18.93,18.9,18.92,48000.0,18.92,18.93,18.9,18.92,48000.0
2014-08-26 15:10:00,18.93,18.95,18.92,18.93,57600.0,18.93,18.95,18.92,18.93,57600.0
2014-08-26 15:20:00,18.93,18.95,18.91,18.91,53600.0,18.93,18.95,18.91,18.91,53600.0
2014-08-26 15:30:00,18.91,18.91,18.84,18.86,97200.0,18.91,18.91,18.84,18.86,97200.0
2014-08-26 15:40:00,18.86,18.87,18.84,18.85,134400.0,18.86,18.87,18.84,18.85,134400.0
2014-08-26 15:50:00,18.85,18.87,18.84,18.87,209200.0,18.85,18.87,18.84,18.87,209200.0
2014-08-27 09:30:00,18.8,18.86,18.76,18.76,79600.0,18.8,18.86,18.76,18.76,79600.0
2014-08-27 09:40:00,18.75,18.77,18.64,18.75,88000.0,18.75,18.77,18.64,18.75,88000.0
2014-08-27 09:50:00,18.74,18.8,18.73,18.8,67600.0,18.74,18.8,18.73,18.8,67600.0
2014-08-27 10:00:00,18.8,18.82,18.74,18.74,38400.0,18.8,18.82,18.74,18.74,38400.0
2014-08-27 10:10:00,18.75,18.89,18.75,18.87,96800.0,18.75,18.89,18.75,18.87,96800.0
2014-08-27 10:20:00,18.86,18.93,18.86,18.92,55600.0,18.86,18.93,18.86,18.92,55600.0
2014-08-27 10:30:00,18.9,18.91,18.87,18.87,46400.0,18.9,18.91,18.87,18.87,46400.0
2014-08-27 10:40:00,18.87,18.88,18.83,18.86,35200.0,18.87,18.88,18.83,18.86,35200.0
2014-08-27 10:50:00,18.86,18.92,18.86,18.92,54800.0,18.86,18.92,18.86,18.92,54800.0
2014-08-27 11:00:00,18.92,18.95,18.91,18.95,45200.0,18.92,18.95,18.91,18.95,45200.0
2014-08-27 11:10:00,18.95,18.95,18.94,18.95,32000.0,18.95,18.95,18.94,18.95,32000.0
2014-08-27 11:20:00,18.95,18.98,18.95,18.97,32000.0,18.95,18.98,18.95,18.97,32000.0
2014-08-27 11:30:00,18.97,19.02,18.96,19.02,58800.0,18.97,19.02,18.96,19.02,58800.0
2014-08-27 11:40:00,19.01,19.02,18.94,18.97,49200.0,19.01,19.02,18.94,18.97,49200.0
2014-08-27 11:50:00,18.97,19.03,18.97,19.02,29200.0,18.97,19.03,18.97,19.02,29200.0
2014-08-27 12:00:00,19.02,19.04,19.0,19.03,75200.0,19.02,19.04,19.0,19.03,75200.0
2014-08-27 12:10:00,19.03,19.03,19.0,19.0,13200.0,19.03,19.03,19.0,19.0,13200.0
2014-08-27 12:20:00,19.0,19.02,19.0,19.0,20000.0,19.0,19.02,19.0,19.0,20000.0
2014-08-27 12:30:00,19.0,19.01,19.0,19.01,12000.0,19.0,19.01,19.0,19.01,12000.0
2014-08-27 12:40:00,19.01,19.03,19.0,19.03,17600.0,19.01,19.03,19.0,19.03,17600.0
2014-08-27 12:50:00,19.03,19.03,19.01,19.02,10400.0,19.03,19.03,19.01,19.02,10400.0
2014-08-27 13:00:00,19.02,19.02,19.01,19.02,16400.0,19.02,19.02,19.01,19.02,16400.0
2014-08-27 13:10:00,19.03,19.03,19.0,19.0,14400.0,19.03,19.03,19.0,19.0,14400.0
2014-08-27 13:20:00,19.0,19.01,19.0,19.0,21200.0,19.0,19.01,19.0,19.0,21200.0
2014-08-27 13:30:00,19.0,19.0,18.97,18.99,20400.0,19.0,19.0,18.97,18.99,20400.0
2014-08-27 13:40:00,18.99,19.0,18.99,19.0,15200.0,18.99,19.0,18.99,19.0,15200.0
2014-08-27 13:50:00,19.0,19.0,18.98,18.98,19600.0,19.0,19.0,18.98,18.98,19600.0
2014-08-27 14:00:00,18.99,19.0,18.98,19.0,18800.0,18.99,19.0,18.98,19.0,18800.0
2014-08-27 14:10:00,19.0,19.02,18.99,18.99,20000.0,19.0,19.02,18.99,18.99,20000.0
2014-08-27 14:20:00,18.98,19.0,18.98,18.99,22800.0,18.98,19.0,18.98,18.99,22800.0
2014-08-27 14:30:00,19.0,19.0,18.98,18.98,19200.0,19.0,19.0,18.98,18.98,19200.0
2014-08-27 14:40:00,18.98,18.98,18.96,18.97,30800.0,18.98,18.98,18.96,18.97,30800.0
2014-08-27 14:50:00,18.98,19.0,18.98,18.99,24800.0,18.98,19.0,18.98,18.99,24800.0
2014-08-27 15:00:00,18.99,18.99,18.95,18.97,38000.0,18.99,18.99,18.95,18.97,38000.0
2014-08-27 15:10:00,18.97,18.97,18.93,18.93,25200.0,18.97,18.97,18.93,18.93,25200.0
2014-08-27 15:20:00,18.93,18.95,18.93,18.94,25200.0,18.93,18.95,18.93,18.94,25200.0
2014-08-27 15:30:00,18.94,18.94,18.93,18.94,34400.0,18.94,18.94,18.93,18.94,34400.0
2014-08-27 15:40:00,18.93,18.94,18.91,18.91,96800.0,18.93,18.94,18.91,18.91,96800.0
2014-08-27 15:50:00,18.91,18.92,18.9,18.91,139200.0,18.91,18.92,18.9,18.91,139200.0
2014-08-28 09:30:00,19.05,19.29,19.05,19.25,189200.0,19.05,19.29,19.05,19.25,189200.0
2014-08-28 09:40:00,19.25,19.31,19.22,19.29,39200.0,19.25,19.31,19.22,19.29,39200.0
2014-08-28 09:50:00,19.3,19.38,19.3,19.37,70400.0,19.3,19.38,19.3,19.37,70400.0
2014-08-28 10:00:00,19.38,19.43,19.36,19.4,96400.0,19.38,19.43,19.36,19.4,96400.0
2014-08-28 10:10:00,19.39,19.4,19.32,19.34,70400.0,19.39,19.4,19.32,19.34,70400.0
2014-08-28 10:20:00,19.34,19.4,19.34,19.39,58800.0,19.34,19.4,19.34,19.39,58800.0
2014-08-28 10:30:00,19.39,19.4,19.34,19.36,62800.0,19.39,19.4,19.34,19.36,62800.0
2014-08-28 10:40:00,19.35,19.35,19.3,19.32,76400.0,19.35,19.35,19.3,19.32,76400.0
2014-08-28 10:50:00,19.31,19.36,19.31,19.35,34000.0,19.31,19.36,19.31,19.35,34000.0
2014-08-28 11:00:00,19.36,19.36,19.32,19.35,48400.0,19.36,19.36,19.32,19.35,48400.0
2014-08-28 11:10:00,19.36,19.39,19.36,19.37,39200.0,19.36,19.39,19.36,19.37,39200.0
2014-08-28 11:20:00,19.37,19.39,19.37,19.38,36400.0,19.37,19.39,19.37,19.38,36400.0
2014-08-28 11:30:00,19.39,19.41,19.37,19.4,40800.0,19.39,19.41,19.37,19.4,40800.0
2014-08-28 11:40:00,19.4,19.4,19.36,19.37,29600.0,19.4,19.4,19.36,19.37,29600.0
2014-08-28 11:50:00,19.38,19.42,19.38,19.41,40000.0,19.38,19.42,19.38,19.41,40000.0
2014-08-28 12:00:00,19.41,19.42,19.41,19.42,30000.0,19.41,19.42,19.41,19.42,30000.0
2014-08-28 12:10:00,19.42,19.43,19.42,19.43,24000.0,19.42,19.43,19.42,19.43,24000.0
2014-08-28 12:20:00,19.43,19.43,19.42,19.43,52400.0,19.43,19.43,19.42,19.43,52400.0
2014-08-28 12:30:00,19.43,19.46,19.42,19.43,58400.0,19.43,19.46,19.42,19.43,58400.0
2014-08-28 12:40:00,19.43,19.44,19.42,19.44,35200.0,19.43,19.44,19.42,19.44,35200.0
2014-08-28 12:50:00,19.44,19.47,19.43,19.47,24400.0,19.44,19.47,19.43,19.47,24400.0
2014-08-28 13:00:00,19.47,19.48,19.46,19.48,20800.0,19.47,19.48,19.46,19.48,20800.0
2014-08-28 13:10:00,19.48,19.49,19.45,19.48,40800.0,19.48,19.49,19.45,19.48,40800.0
2014-08-28 13:20:00,19.48,19.51,19.47,19.5,36000.0,19.48,19.51,19.47,19.5,36000.0
2014-08-28 13:30:00,19.48,19.48,19.44,19.47,34000.0,19.48,19.48,19.44,19.47,34000.0
2014-08-28 13:40:00,19.46,19.47,19.45,19.47,16000.0,19.46,19.47,19.45,19.47,16000.0
2014-08-28 13:50:00,19.47,19.48,19.45,19.46,32000.0,19.47,19.48,19.45,19.46,32000.0
2014-08-28 14:00:00,19.46,19.5,19.45,19.5,29600.0,19.46,19.5,19.45,19.5,29600.0
2014-08-28 14:10:00,19.5,19.55,19.5,19.54,38400.0,19.5,19.55,19.5,19.54,38400.0
2014-08-28 14:20:00,19.54,19.56,19.53,19.55,57200.0,19.54,19.56,19.53,19.55,57200.0
2014-08-28 14:30:00,19.55,19.55,19.51,19.51,49600.0,19.55,19.55,19.51,19.51,49600.0
2014-08-28 14:40:00,19.51,19.51,19.46,19.46,49200.0,19.51,19.51,19.46,19.46,49200.0
2014-08-28 14:50:00,19.46,19.47,19.46,19.47,46000.0,19.46,19.47,19.46,19.47,46000.0
2014-08-28 15:00:00,19.47,19.5,19.47,19.5,39600.0,19.47,19.5,19.47,19.5,39600.0
2014-08-28 15:10:00,19.5,19.51,19.48,19.51,74400.0,19.5,19.51,19.48,19.51,74400.0
2014-08-28 15:20:00,19.51,19.54,19.5,19.53,68400.0,19.51,19.54,19.5,19.53,68400.0
2014-08-28 15:30:00,19.53,19.54,19.5,19.52,113600.0,19.53,19.54,19.5,19.52,113600.0
2014-08-28 15:40:00,19.51,19.52,19.46,19.46,146400.0,19.51,19.52,19.46,19.46,146400.0
2014-08-28 15:50:00,19.46,19.46,19.44,19.45,317200.0,19.46,19.46,19.44,19.45,317200.0
2014-08-29 09:30:00,19.47,19.54,19.47,19.53,58800.0,19.47,19.54,19.47,19.53,58800.0
2014-08-29 09:40:00,19.53,19.56,19.47,19.48,83200.0,19.53,19.56,19.47,19.48,83200.0
2014-08-29 09:50:00,19.48,19.5,19.45,19.49,108000.0,19.48,19.5,19.45,19.49,108000.0
2014-08-29 10:00:00,19.47,19.47,19.42,19.42,24000.0,19.47,19.47,19.42,19.42,24000.0
2014-08-29 10:10:00,19.41,19.46,19.39,19.46,36000.0,19.41,19.46,19.39,19.46,36000.0
2014-08-29 10:20:00,19.45,19.45,19.41,19.43,84400.0,19.45,19.45,19.41,19.43,84400.0
2014-08-29 10:30:00,19.44,19.5,19.44,19.49,16400.0,19.44,19.5,19.44,19.49,16400.0
2014-08-29 10:40:00,19.49,19.5,19.45,19.5,20400.0,19.49,19.5,19.45,19.5,20400.0
2014-08-29 10:50:00,19.49,19.5,19.48,19.5,54400.0,19.49,19.5,19.48,19.5,54400.0
2014-08-29 11:00:00,19.49,19.5,19.48,19.48,16800.0,19.49,19.5,19.48,19.48,16800.0
2014-08-29 11:10:00,19.48,19.54,19.48,19.54,28400.0,19.48,19.54,19.48,19.54,28400.0
2014-08-29 11:20:00,19.55,19.59,19.54,19.58,30800.0,19.55,19.59,19.54,19.58,30800.0
2014-08-29 11:30:00,19.57,19.63,19.57,19.6,28000.0,19.57,19.63,19.57,19.6,28000.0
2014-08-29 11:40:00,19.6,19.6,19.57,19.59,26000.0,19.6,19.6,19.57,19.59,26000.0
2014-08-29 11:50:00,19.59,19.63,19.59,19.62,11200.0,19.59,19.63,19.59,19.62,11200.0
2014-08-29 12:00:00,19.63,19.63,19.59,19.6,25600.0,19.63,19.63,19.59,19.6,25600.0
2014-08-29 12:10:00,19.59,19.61,19.59,19.6,17600.0,19.59,19.61,19.59,19.6,17600.0
2014-08-29 12:20:00,19.6,19.6,19.57,19.58,38000.0,19.6,19.6,19.57,19.58,38000.0
2014-08-29 12:30:00,19.57,19.57,19.55,19.56,10800.0,19.57,19.57,19.55,19.56,10800.0
2014-08-29 12:40:00,19.56,19.57,19.55,19.55,50800.0,19.56,19.57,19.55,19.55,50800.0
2014-08-29 12:50:00,19.55,19.58,19.55,19.56,19600.0,19.55,19.58,19.55,19.56,19600.0
2014-08-29 13:00:00,19.55,19.56,19.55,19.55,9600.0,19.55,19.56,19.55,19.55,9600.0
2014-08-29 13:10:00,19.55,19.56,19.54,19.55,18000.0,19.55,19.56,19.54,19.55,18000.0
2014-08-29 13:20:00,19.56,19.57,19.55,19.57,13200.0,19.56,19.57,19.55,19.57,13200.0
2014-08-29 13:30:00,19.57,19.57,19.55,19.57,22800.0,19.57,19.57,19.55,19.57,22800.0
2014-08-29 13:40:00,19.57,19.57,19.56,19.56,13200.0,19.57,19.57,19.56,19.56,13200.0
2014-08-29 13:50:00,19.56,19.59,19.55,19.59,23200.0,19.56,19.59,19.55,19.59,23200.0
2014-08-29 14:00:00,19.6,19.6,19.56,19.56,29200.0,19.6,19.6,19.56,19.56,29200.0
2014-08-29 14:10:00,19.56,19.57,19.55,19.55,18000.0,19.56,19.57,19.55,19.55,18000.0
2014-08-29 14:20:00,19.55,19.55,19.48,19.49,60000.0,19.55,19.55,19.48,19.49,60000.0
2014-08-29 14:30:00,19.49,19.52,19.49,19.5,20800.0,19.49,19.52,19.49,19.5,20800.0
2014-08-29 14:40:00,19.5,19.52,19.49,19.5,14000.0,19.5,19.52,19.49,19.5,14000.0
2014-08-29 14:50:00,19.5,19.5,19.47,19.49,28400.0,19.5,19.5,19.47,19.49,28400.0
2014-08-29 15:00:00,19.48,19.48,19.46,19.47,17200.0,19.48,19.48,19.46,19.47,17200.0
2014-08-29 15:10:00,19.47,19.48,19.46,19.46,26400.0,19.47,19.48,19.46,19.46,26400.0
2014-08-29 15:20:00,19.46,19.46,19.42,19.43,43200.0,19.46,19.46,19.42,19.43,43200.0
2014-08-29 15:30:00,19.43,19.48,19.42,19.48,169200.0,19.43,19.48,19.42,19.48,169200.0
2014-08-29 15:40:00,19.48,19.52,19.48,19.5,108800.0,19.48,19.52,19.48,19.5,108800.0
2014-08-29 15:50:00,19.5,19.55,19.5,19.53,226400.0,19.5,19.55,19.5,19.53,226400.0
2014-09-02 09:30:00,19.52,19.55,19.33,19.34,41200.0,19.52,19.55,19.33,19.34,41200.0
2014-09-02 09:40:00,19.34,19.45,19.32,19.42,48000.0,19.34,19.45,19.32,19.42,48000.0
2014-09-02 09:50:00,19.43,19.43,19.34,19.34,32800.0,19.43,19.43,19.34,19.34,32800.0
2014-09-02 10:00:00,19.36,19.38,19.26,19.28,29200.0,19.36,19.38,19.26,19.28,29200.0
2014-09-02 10:10:00,19.28,19.31,19.28,19.28,17200.0,19.28,19.31,19.28,19.28,17200.0
2014-09-02 10:20:00,19.28,19.33,19.27,19.33,36000.0,19.28,19.33,19.27,19.33,36000.0
2014-09-02 10:30:00,19.32,19.4,19.32,19.35,32400.0,19.32,19.4,19.32,19.35,32400.0
2014-09-02 10:40:00,19.35,19.36,19.32,19.35,30400.0,19.35,19.36,19.32,19.35,30400.0
2014-09-02 10:50:00,19.35,19.37,19.34,19.34,28000.0,19.35,19.37,19.34,19.34,28000.0
2014-09-02 11:00:00,19.34,19.38,19.34,19.36,24800.0,19.34,19.38,19.34,19.36,24800.0
2014-09-02 11:10:00,19.36,19.36,19.3,19.31,31200.0,19.36,19.36,19.3,19.31,31200.0
2014-09-02 11:20:00,19.31,19.34,19.29,19.29,16000.0,19.31,19.34,19.29,19.29,16000.0
2014-09-02 11:30:00,19.29,19.31,19.28,19.28,80800.0,19.29,19.31,19.28,19.28,80800.0
2014-09-02 11:40:00,19.28,19.29,19.25,19.28,65600.0,19.28,19.29,19.25,19.28,65600.0
2014-09-02 11:50:00,19.27,19.28,19.25,19.25,10800.0,19.27,19.28,19.25,19.25,10800.0
2014-09-02 12:00:00,19.26,19.28,19.26,19.28,19600.0,19.26,19.28,19.26,19.28,19600.0
2014-09-02 12:10:00,19.28,19.29,19.27,19.29,36000.0,19.28,19.29,19.27,19.29,36000.0
2014-09-02 12:20:00,19.29,19.31,19.28,19.3,21600.0,19.29,19.31,19.28,19.3,21600.0
2014-09-02 12:30:00,19.3,19.3,19.28,19.29,20000.0,19.3,19.3,19.28,19.29,20000.0
2014-09-02 12:40:00,19.29,19.3,19.28,19.3,28800.0,19.29,19.3,19.28,19.3,28800.0
2014-09-02 12:50:00,19.3,19.3,19.28,19.28,11600.0,19.3,19.3,19.28,19.28,11600.0
2014-09-02 13:00:00,19.28,19.3,19.27,19.3,19600.0,19.28,19.3,19.27,19.3,19600.0
2014-09-02 13:10:00,19.3,19.3,19.28,19.28,11200.0,19.3,19.3,19.28,19.28,11200.0
2014-09-02 13:20:00,19.28,19.31,19.28,19.31,19200.0,19.28,19.31,19.28,19.31,19200.0
2014-09-02 13:30:00,19.31,19.33,19.3,19.33,48800.0,19.31,19.33,19.3,19.33,48800.0
2014-09-02 13:40:00,19.33,19.33,19.3,19.33,58400.0,19.33,19.33,19.3,19.33,58400.0
2014-09-02 13:50:00,19.32,19.34,19.3,19.33,47600.0,19.32,19.34,19.3,19.33,47600.0
2014-09-02 14:00:00,19.34,19.35,19.31,19.35,49200.0,19.34,19.35,19.31,19.35,49200.0
2014-09-02 14:10:00,19.35,19.38,19.35,19.35,62800.0,19.35,19.38,19.35,19.35,62800.0
2014-09-02 14:20:00,19.35,19.38,19.35,19.36,17600.0,19.35,19.38,19.35,19.36,17600.0
2014-09-02 14:30:00,19.36,19.37,19.35,19.35,26000.0,19.36,19.37,19.35,19.35,26000.0
2014-09-02 14:40:00,19.35,19.37,19.35,19.37,14400.0,19.35,19.37,19.35,19.37,14400.0
2014-09-02 14:50:00,19.37,19.38,19.36,19.36,21600.0,19.37,19.38,19.36,19.36,21600.0
2014-09-02 15:00:00,19.36,19.38,19.36,19.38,30000.0,19.36,19.38,19.36,19.38,30000.0
2014-09-02 15:10:00,19.38,19.38,19.35,19.35,22400.0,19.38,19.38,19.35,19.35,22400.0
2014-09-02 15:20:00,19.35,19.36,19.33,19.36,42800.0,19.35,19.36,19.33,19.36,42800.0
2014-09-02 15:30:00,19.36,19.36,19.33,19.35,34000.0,19.36,19.36,19.33,19.35,34000.0
2014-09-02 15:40:00,19.35,19.35,19.33,19.33,58800.0,19.35,19.35,19.33,19.33,58800.0
2014-09-02 15:50:00,19.34,19.35,19.32,19.34,104800.0,19.34,19.35,19.32,19.34,104800.0
2014-09-03 09:30:00,19.34,19.37,19.33,19.35,25200.0,19.34,19.37,19.33,19.35,25200.0
2014-09-03 09:40:00,19.36,19.38,19.34,19.36,56400.0,19.36,19.38,19.34,19.36,56400.0
2014-09-03 09:50:00,19.36,19.4,19.36,19.4,45200.0,19.36,19.4,19.36,19.4,45200.0
2014-09-03 10:00:00,19.39,19.4,19.36,19.36,59200.0,19.39,19.4,19.36,19.36,59200.0
2014-09-03 10:10:00,19.36,19.36,19.35,19.36,32400.0,19.36,19.36,19.35,19.36,32400.0
2014-09-03 10:20:00,19.36,19.36,19.34,19.35,74000.0,19.36,19.36,19.34,19.35,74000.0
2014-09-03 10:30:00,19.36,19.38,19.35,19.37,40800.0,19.36,19.38,19.35,19.37,40800.0
2014-09-03 10:40:00,19.37,19.38,19.36,19.37,59600.0,19.37,19.38,19.36,19.37,59600.0
2014-09-03 10:50:00,19.36,19.39,19.35,19.38,34000.0,19.36,19.39,19.35,19.38,34000.0
2014-09-03 11:00:00,19.39,19.4,19.39,19.39,57600.0,19.39,19.4,19.39,19.39,57600.0
2014-09-03 11:10:00,19.39,19.39,19.38,19.39,66400.0,19.39,19.39,19.38,19.39,66400.0
2014-09-03 11:20:00,19.39,19.39,19.38,19.39,73200.0,19.39,19.39,19.38,19.39,73200.0
2014-09-03 11:30:00,19.39,19.42,19.39,19.41,37200.0,19.39,19.42,19.39,19.41,37200.0
2014-09-03 11:40:00,19.41,19.45,19.41,19.45,38800.0,19.41,19.45,19.41,19.45,38800.0
2014-09-03 11:50:00,19.46,19.47,19.45,19.45,106000.0,19.46,19.47,19.45,19.45,106000.0
2014-09-03 12:00:00,19.44,19.45,19.43,19.44,33600.0,19.44,19.45,19.43,19.44,33600.0
2014-09-03 12:10:00,19.44,19.45,19.44,19.45,24800.0,19.44,19.45,19.44,19.45,24800.0
2014-09-03 12:20:00,19.45,19.46,19.45,19.46,36000.0,19.45,19.46,19.45,19.46,36000.0
2014-09-03 12:30:00,19.46,19.48,19.46,19.48,39600.0,19.46,19.48,19.46,19.48,39600.0
2014-09-03 12:40:00,19.48,19.5,19.47,19.47,22400.0,19.48,19.5,19.47,19.47,22400.0
2014-09-03 12:50:00,19.47,19.47,19.44,19.44,38400.0,19.47,19.47,19.44,19.44,38400.0
2014-09-03 13:00:00,19.44,19.44,19.43,19.43,34400.0,19.44,19.44,19.43,19.43,34400.0
2014-09-03 13:10:00,19.43,19.43,19.4,19.42,101200.0,19.43,19.43,19.4,19.42,101200.0
2014-09-03 13:20:00,19.43,19.43,19.39,19.39,20800.0,19.43,19.43,19.39,19.39,20800.0
2014-09-03 13:30:00,19.39,19.41,19.38,19.38,65200.0,19.39,19.41,19.38,19.38,65200.0
2014-09-03 13:40:00,19.38,19.38,19.35,19.35,60400.0,19.38,19.38,19.35,19.35,60400.0
2014-09-03 13:50:00,19.34,19.34,19.29,19.31,101200.0,19.34,19.34,19.29,19.31,101200.0
2014-09-03 14:00:00,19.31,19.33,19.28,19.32,57200.0,19.31,19.33,19.28,19.32,57200.0
2014-09-03 14:10:00,19.32,19.32,19.27,19.27,60400.0,19.32,19.32,19.27,19.27,60400.0
2014-09-03 14:20:00,19.27,19.32,19.25,19.31,64400.0,19.27,19.32,19.25,19.31,64400.0
2014-09-03 14:30:00,19.31,19.35,19.31,19.34,42800.0,19.31,19.35,19.31,19.34,42800.0
2014-09-03 14:40:00,19.34,19.34,19.3,19.32,40000.0,19.34,19.34,19.3,19.32,40000.0
2014-09-03 14:50:00,19.32,19.32,19.3,19.31,54800.0,19.32,19.32,19.3,19.31,54800.0
2014-09-03 15:00:00,19.31,19.31,19.25,19.25,70800.0,19.31,19.31,19.25,19.25,70800.0
2014-09-03 15:10:00,19.25,19.26,19.23,19.24,77200.0,19.25,19.26,19.23,19.24,77200.0
2014-09-03 15:20:00,19.24,19.33,19.24,19.29,159200.0,19.24,19.33,19.24,19.29,159200.0
2014-09-03 15:30:00,19.29,19.29,19.25,19.27,182000.0,19.29,19.29,19.25,19.27,182000.0
2014-09-03 15:40:00,19.26,19.27,19.17,19.18,477200.0,19.26,19.27,19.17,19.18,477200.0
2014-09-03 15:50:00,19.18,19.18,18.96,19.02,3217200.0,19.18,19.18,18.96,19.02,3217200.0
2014-09-04 09:30:00,19.05,19.31,19.03,19.31,241200.0,19.05,19.31,19.03,19.31,241200.0
2014-09-04 09:40:00,19.3,19.38,19.29,19.33,87600.0,19.3,19.38,19.29,19.33,87600.0
2014-09-04 09:50:00,19.33,19.38,19.32,19.35,226800.0,19.33,19.38,19.32,19.35,226800.0
2014-09-04 10:00:00,19.37,19.44,19.33,19.44,77200.0,19.37,19.44,19.33,19.44,77200.0
2014-09-04 10:10:00,19.43,19.51,19.43,19.49,82000.0,19.43,19.51,19.43,19.49,82000.0
2014-09-04 10:20:00,19.48,19.54,19.45,19.54,76800.0,19.48,19.54,19.45,19.54,76800.0
2014-09-04 10:30:00,19.56,19.56,19.43,19.43,114400.0,19.56,19.56,19.43,19.43,114400.0
2014-09-04 10:40:00,19.43,19.47,19.35,19.36,148400.0,19.43,19.47,19.35,19.36,148400.0
2014-09-04 10:50:00,19.36,19.36,19.31,19.31,56800.0,19.36,19.36,19.31,19.31,56800.0
2014-09-04 11:00:00,19.31,19.37,19.29,19.36,90000.0,19.31,19.37,19.29,19.36,90000.0
2014-09-04 11:10:00,19.36,19.37,19.3,19.31,55600.0,19.36,19.37,19.3,19.31,55600.0
2014-09-04 11:20:00,19.32,19.33,19.26,19.26,51200.0,19.32,19.33,19.26,19.26,51200.0
2014-09-04 11:30:00,19.25,19.36,19.25,19.36,50000.0,19.25,19.36,19.25,19.36,50000.0
2014-09-04 11:40:00,19.36,19.38,19.34,19.36,75200.0,19.36,19.38,19.34,19.36,75200.0
2014-09-04 11:50:00,19.36,19.38,19.36,19.36,50000.0,19.36,19.38,19.36,19.36,50000.0
2014-09-04 12:00:00,19.36,19.36,19.32,19.33,96400.0,19.36,19.36,19.32,19.33,96400.0
2014-09-04 12:10:00,19.32,19.38,19.32,19.35,99200.0,19.32,19.38,19.32,19.35,99200.0
2014-09-04 12:20:00,19.35,19.35,19.33,19.35,25200.0,19.35,19.35,19.33,19.35,25200.0
2014-09-04 12:30:00,19.34,19.34,19.33,19.34,19200.0,19.34,19.34,19.33,19.34,19200.0
2014-09-04 12:40:00,19.34,19.35,19.3,19.3,16800.0,19.34,19.35,19.3,19.3,16800.0
2014-09-04 12:50:00,19.3,19.31,19.3,19.3,13600.0,19.3,19.31,19.3,19.3,13600.0
2014-09-04 13:00:00,19.3,19.31,19.27,19.27,43200.0,19.3,19.31,19.27,19.27,43200.0
2014-09-04 13:10:00,19.27,19.27,19.26,19.26,17600.0,19.27,19.27,19.26,19.26,17600.0
2014-09-04 13:20:00,19.25,19.28,19.25,19.27,17200.0,19.25,19.28,19.25,19.27,17200.0
2014-09-04 13:30:00,19.27,19.29,19.27,19.28,34400.0,19.27,19.29,19.27,19.28,34400.0
2014-09-04 13:40:00,19.27,19.29,19.25,19.25,31600.0,19.27,19.29,19.25,19.25,31600.0
2014-09-04 13:50:00,19.26,19.26,19.24,19.25,13600.0,19.26,19.26,19.24,19.25,13600.0
2014-09-04 14:00:00,19.24,19.3,19.24,19.3,48000.0,19.24,19.3,19.24,19.3,48000.0
2014-09-04 14:10:00,19.3,19.32,19.29,19.29,167600.0,19.3,19.32,19.29,19.29,167600.0
2014-09-04 14:20:00,19.3,19.3,19.28,19.28,24800.0,19.3,19.3,19.28,19.28,24800.0
2014-09-04 14:30:00,19.29,19.29,19.24,19.26,31200.0,19.29,19.29,19.24,19.26,31200.0
2014-09-04 14:40:00,19.26,19.27,19.24,19.24,32000.0,19.26,19.27,19.24,19.24,32000.0
2014-09-04 14:50:00,19.24,19.24,19.2,19.2,15200.0,19.24,19.24,19.2,19.2,15200.0
2014-09-04 15:00:00,19.2,19.2,19.18,19.18,38400.0,19.2,19.2,19.18,19.18,38400.0
2014-09-04 15:10:00,19.17,19.17,19.1,19.11,48000.0,19.17,19.17,19.1,19.11,48000.0
2014-09-04 15:20:00,19.11,19.12,19.11,19.11,55600.0,19.11,19.12,19.11,19.11,55600.0
2014-09-04 15:30:00,19.11,19.12,19.09,19.1,85600.0,19.11,19.12,19.09,19.1,85600.0
2014-09-04 15:40:00,19.09,19.15,19.08,19.14,129600.0,19.09,19.15,19.08,19.14,129600.0
2014-09-04 15:50:00,19.14,19.16,19.11,19.12,220000.0,19.14,19.16,19.11,19.12,220000.0
2014-09-05 09:30:00,19.08,19.21,19.06,19.21,60800.0,19.08,19.21,19.06,19.21,60800.0
2014-09-05 09:40:00,19.17,19.29,19.13,19.27,66400.0,19.17,19.29,19.13,19.27,66400.0
2014-09-05 09:50:00,19.26,19.29,19.21,19.23,159200.0,19.26,19.29,19.21,19.23,159200.0
2014-09-05 10:00:00,19.23,19.23,19.14,19.17,42800.0,19.23,19.23,19.14,19.17,42800.0
2014-09-05 10:10:00,19.17,19.18,19.14,19.16,49600.0,19.17,19.18,19.14,19.16,49600.0
2014-09-05 10:20:00,19.17,19.22,19.17,19.22,51600.0,19.17,19.22,19.17,19.22,51600.0
2014-09-05 10:30:00,19.22,19.25,19.21,19.23,51600.0,19.22,19.25,19.21,19.23,51600.0
2014-09-05 10:40:00,19.23,19.25,19.22,19.24,23600.0,19.23,19.25,19.22,19.24,23600.0
2014-09-05 10:50:00,19.24,19.28,19.24,19.26,48000.0,19.24,19.28,19.24,19.26,48000.0
2014-09-05 11:00:00,19.26,19.28,19.25,19.25,34800.0,19.26,19.28,19.25,19.25,34800.0
2014-09-05 11:10:00,19.25,19.25,19.23,19.24,15600.0,19.25,19.25,19.23,19.24,15600.0
2014-09-05 11:20:00,19.24,19.25,19.22,19.24,19600.0,19.24,19.25,19.22,19.24,19600.0
2014-09-05 11:30:00,19.25,19.25,19.24,19.25,17600.0,19.25,19.25,19.24,19.25,17600.0
2014-09-05 11:40:00,19.25,19.26,19.25,19.26,63200.0,19.25,19.26,19.25,19.26,63200.0
2014-09-05 11:50:00,19.25,19.32,19.25,19.32,34800.0,19.25,19.32,19.25,19.32,34800.0
2014-09-05 12:00:00,19.32,19.37,19.32,19.33,38400.0,19.32,19.37,19.32,19.33,38400.0
2014-09-05 12:10:00,19.33,19.36,19.33,19.36,15200.0,19.33,19.36,19.33,19.36,15200.0
2014-09-05 12:20:00,19.37,19.38,19.35,19.38,14400.0,19.37,19.38,19.35,19.38,14400.0
2014-09-05 12:30:00,19.38,19.41,19.37,19.37,22400.0,19.38,19.41,19.37,19.37,22400.0
2014-09-05 12:40:00,19.39,19.41,19.38,19.4,10800.0,19.39,19.41,19.38,19.4,10800.0
2014-09-05 12:50:00,19.39,19.39,19.37,19.38,18800.0,19.39,19.39,19.37,19.38,18800.0
2014-09-05 13:00:00,19.38,19.39,19.33,19.38,35200.0,19.38,19.39,19.33,19.38,35200.0
2014-09-05 13:10:00,19.37,19.39,19.37,19.39,22400.0,19.37,19.39,19.37,19.39,22400.0
2014-09-05 13:20:00,19.39,19.39,19.36,19.38,21600.0,19.39,19.39,19.36,19.38,21600.0
2014-09-05 13:30:00,19.36,19.39,19.36,19.38,11200.0,19.36,19.39,19.36,19.38,11200.0
2014-09-05 13:40:00,19.38,19.38,19.37,19.38,48000.0,19.38,19.38,19.37,19.38,48000.0
2014-09-05 13:50:00,19.38,19.4,19.38,19.39,35600.0,19.38,19.4,19.38,19.39,35600.0
2014-09-05 14:00:00,19.39,19.4,19.38,19.39,90800.0,19.39,19.4,19.38,19.39,90800.0
2014-09-05 14:10:00,19.39,19.41,19.39,19.4,42000.0,19.39,19.41,19.39,19.4,42000.0
2014-09-05 14:20:00,19.4,19.42,19.4,19.42,31200.0,19.4,19.42,19.4,19.42,31200.0
2014-09-05 14:30:00,19.42,19.42,19.39,19.41,57200.0,19.42,19.42,19.39,19.41,57200.0
2014-09-05 14:40:00,19.41,19.42,19.39,19.39,48800.0,19.41,19.42,19.39,19.39,48800.0
2014-09-05 14:50:00,19.39,19.4,19.38,19.39,27600.0,19.39,19.4,19.38,19.39,27600.0
2014-09-05 15:00:00,19.39,19.41,19.39,19.41,34400.0,19.39,19.41,19.39,19.41,34400.0
2014-09-05 15:10:00,19.41,19.41,19.4,19.41,41200.0,19.41,19.41,19.4,19.41,41200.0
2014-09-05 15:20:00,19.41,19.41,19.38,19.39,59200.0,19.41,19.41,19.38,19.39,59200.0
2014-09-05 15:30:00,19.39,19.43,19.39,19.43,73600.0,19.39,19.43,19.39,19.43,73600.0
2014-09-05 15:40:00,19.43,19.46,19.43,19.45,89600.0,19.43,19.46,19.43,19.45,89600.0
2014-09-05 15:50:00,19.46,19.47,19.45,19.47,190800.0,19.46,19.47,19.45,19.47,190800.0
2014-09-08 09:30:00,19.46,19.5,19.34,19.5,26400.0,19.46,19.5,19.34,19.5,26400.0
2014-09-08 09:40:00,19.5,19.55,19.44,19.49,66800.0,19.5,19.55,19.44,19.49,66800.0
2014-09-08 09:50:00,19.5,19.78,19.5,19.65,458800.0,19.5,19.78,19.5,19.65,458800.0
2014-09-08 10:00:00,19.65,19.67,19.62,19.66,53200.0,19.65,19.67,19.62,19.66,53200.0
2014-09-08 10:10:00,19.67,19.67,19.59,19.6,37200.0,19.67,19.67,19.59,19.6,37200.0
2014-09-08 10:20:00,19.61,19.61,19.52,19.54,25600.0,19.61,19.61,19.52,19.54,25600.0
2014-09-08 10:30:00,19.53,19.53,19.47,19.53,49200.0,19.53,19.53,19.47,19.53,49200.0
2014-09-08 10:40:00,19.53,19.55,19.49,19.49,37600.0,19.53,19.55,19.49,19.49,37600.0
2014-09-08 10:50:00,19.5,19.53,19.48,19.53,33600.0,19.5,19.53,19.48,19.53,33600.0
2014-09-08 11:00:00,19.52,19.54,19.48,19.54,42000.0,19.52,19.54,19.48,19.54,42000.0
2014-09-08 11:10:00,19.53,19.53,19.48,19.48,40400.0,19.53,19.53,19.48,19.48,40400.0
2014-09-08 11:20:00,19.49,19.51,19.48,19.5,94800.0,19.49,19.51,19.48,19.5,94800.0
2014-09-08 11:30:00,19.49,19.51,19.43,19.43,40000.0,19.49,19.51,19.43,19.43,40000.0
2014-09-08 11:40:00,19.43,19.44,19.36,19.36,25200.0,19.43,19.44,19.36,19.36,25200.0
2014-09-08 11:50:00,19.38,19.38,19.34,19.38,25600.0,19.38,19.38,19.34,19.38,25600.0
2014-09-08 12:00:00,19.38,19.42,19.38,19.42,11600.0,19.38,19.42,19.38,19.42,11600.0
2014-09-08 12:10:00,19.43,19.45,19.42,19.45,20000.0,19.43,19.45,19.42,19.45,20000.0
2014-09-08 12:20:00,19.45,19.49,19.45,19.49,13600.0,19.45,19.49,19.45,19.49,13600.0
2014-09-08 12:30:00,19.49,19.51,19.48,19.5,10800.0,19.49,19.51,19.48,19.5,10800.0
2014-09-08 12:40:00,19.5,19.52,19.5,19.5,22400.0,19.5,19.52,19.5,19.5,22400.0
2014-09-08 12:50:00,19.51,19.54,19.51,19.54,62400.0,19.51,19.54,19.51,19.54,62400.0
2014-09-08 13:00:00,19.54,19.57,19.53,19.53,38800.0,19.54,19.57,19.53,19.53,38800.0
2014-09-08 13:10:00,19.52,19.53,19.49,19.5,14000.0,19.52,19.53,19.49,19.5,14000.0
2014-09-08 13:20:00,19.5,19.55,19.5,19.53,47200.0,19.5,19.55,19.5,19.53,47200.0
2014-09-08 13:30:00,19.53,19.54,19.52,19.54,21200.0,19.53,19.54,19.52,19.54,21200.0
2014-09-08 13:40:00,19.53,19.54,19.51,19.54,14000.0,19.53,19.54,19.51,19.54,14000.0
2014-09-08 13:50:00,19.54,19.54,19.51,19.52,20800.0,19.54,19.54,19.51,19.52,20800.0
2014-09-08 14:00:00,19.52,19.54,19.52,19.54,23200.0,19.52,19.54,19.52,19.54,23200.0
2014-09-08 14:10:00,19.55,19.57,19.54,19.57,19200.0,19.55,19.57,19.54,19.57,19200.0
2014-09-08 14:20:00,19.56,19.59,19.56,19.59,17200.0,19.56,19.59,19.56,19.59,17200.0
2014-09-08 14:30:00,19.59,19.61,19.58,19.6,37200.0,19.59,19.61,19.58,19.6,37200.0
2014-09-08 14:40:00,19.6,19.63,19.6,19.62,42400.0,19.6,19.63,19.6,19.62,42400.0
2014-09-08 14:50:00,19.61,19.64,19.61,19.63,35600.0,19.61,19.64,19.61,19.63,35600.0
2014-09-08 15:00:00,19.63,19.68,19.63,19.64,109200.0,19.63,19.68,19.63,19.64,109200.0
2014-09-08 15:10:00,19.65,19.67,19.64,19.66,39600.0,19.65,19.67,19.64,19.66,39600.0
2014-09-08 15:20:00,19.66,19.71,19.66,19.71,62000.0,19.66,19.71,19.66,19.71,62000.0
2014-09-08 15:30:00,19.71,19.73,19.68,19.72,66400.0,19.71,19.73,19.68,19.72,66400.0
2014-09-08 15:40:00,19.73,19.74,19.72,19.73,95600.0,19.73,19.74,19.72,19.73,95600.0
2014-09-08 15:50:00,19.73,19.75,19.73,19.73,197600.0,19.73,19.75,19.73,19.73,197600.0
2014-09-09 09:30:00,19.75,19.79,19.68,19.79,30800.0,19.75,19.79,19.68,19.79,30800.0
2014-09-09 09:40:00,19.79,19.81,19.77,19.78,88000.0,19.79,19.81,19.77,19.78,88000.0
2014-09-09 09:50:00,19.75,19.85,19.74,19.77,261200.0,19.75,19.85,19.74,19.77,261200.0
2014-09-09 10:00:00,19.75,19.78,19.69,19.77,54400.0,19.75,19.78,19.69,19.77,54400.0
2014-09-09 10:10:00,19.77,19.79,19.73,19.76,81200.0,19.77,19.79,19.73,19.76,81200.0
2014-09-09 10:20:00,19.77,19.79,19.73,19.78,35200.0,19.77,19.79,19.73,19.78,35200.0
2014-09-09 10:30:00,19.78,19.82,19.77,19.82,26000.0,19.78,19.82,19.77,19.82,26000.0
2014-09-09 10:40:00,19.81,19.84,19.78,19.81,40000.0,19.81,19.84,19.78,19.81,40000.0
2014-09-09 10:50:00,19.8,19.86,19.8,19.83,29600.0,19.8,19.86,19.8,19.83,29600.0
2014-09-09 11:00:00,19.83,19.89,19.82,19.88,103200.0,19.83,19.89,19.82,19.88,103200.0
2014-09-09 11:10:00,19.87,19.88,19.86,19.87,20800.0,19.87,19.88,19.86,19.87,20800.0
2014-09-09 11:20:00,19.87,19.87,19.86,19.86,42400.0,19.87,19.87,19.86,19.86,42400.0
2014-09-09 11:30:00,19.86,19.88,19.83,19.83,92000.0,19.86,19.88,19.83,19.83,92000.0
2014-09-09 11:40:00,19.84,19.87,19.84,19.87,40000.0,19.84,19.87,19.84,19.87,40000.0
2014-09-09 11:50:00,19.87,19.88,19.86,19.86,26800.0,19.87,19.88,19.86,19.86,26800.0
2014-09-09 12:00:00,19.86,19.89,19.86,19.88,43600.0,19.86,19.89,19.86,19.88,43600.0
2014-09-09 12:10:00,19.88,19.89,19.86,19.89,20400.0,19.88,19.89,19.86,19.89,20400.0
2014-09-09 12:20:00,19.89,19.9,19.87,19.88,44400.0,19.89,19.9,19.87,19.88,44400.0
2014-09-09 12:30:00,19.89,19.89,19.86,19.87,23200.0,19.89,19.89,19.86,19.87,23200.0
2014-09-09 12:40:00,19.86,19.87,19.86,19.86,23200.0,19.86,19.87,19.86,19.86,23200.0
2014-09-09 12:50:00,19.86,19.87,19.86,19.86,41600.0,19.86,19.87,19.86,19.86,41600.0
2014-09-09 13:00:00,19.86,19.87,19.85,19.86,75200.0,19.86,19.87,19.85,19.86,75200.0
2014-09-09 13:10:00,19.86,19.88,19.86,19.86,21200.0,19.86,19.88,19.86,19.86,21200.0
2014-09-09 13:20:00,19.86,19.88,19.86,19.87,25600.0,19.86,19.88,19.86,19.87,25600.0
2014-09-09 13:30:00,19.87,19.89,19.86,19.88,23200.0,19.87,19.89,19.86,19.88,23200.0
2014-09-09 13:40:00,19.88,19.91,19.88,19.91,29200.0,19.88,19.91,19.88,19.91,29200.0
2014-09-09 13:50:00,19.91,19.92,19.9,19.92,12800.0,19.91,19.92,19.9,19.92,12800.0
2014-09-09 14:00:00,19.92,19.92,19.88,19.89,26800.0,19.92,19.92,19.88,19.89,26800.0
2014-09-09 14:10:00,19.89,19.89,19.88,19.88,23200.0,19.89,19.89,19.88,19.88,23200.0
2014-09-09 14:20:00,19.88,19.89,19.86,19.86,34800.0,19.88,19.89,19.86,19.86,34800.0
2014-09-09 14:30:00,19.86,19.87,19.85,19.86,157600.0,19.86,19.87,19.85,19.86,157600.0
2014-09-09 14:40:00,19.86,19.86,19.83,19.84,27200.0,19.86,19.86,19.83,19.84,27200.0
2014-09-09 14:50:00,19.84,19.86,19.84,19.86,42000.0,19.84,19.86,19.84,19.86,42000.0
2014-09-09 15:00:00,19.86,19.88,19.86,19.86,60800.0,19.86,19.88,19.86,19.86,60800.0
2014-09-09 15:10:00,19.86,19.88,19.85,19.86,46400.0,19.86,19.88,19.85,19.86,46400.0
2014-09-09 15:20:00,19.87,19.87,19.84,19.87,48800.0,19.87,19.87,19.84,19.87,48800.0
2014-09-09 15:30:00,19.87,19.89,19.87,19.88,102800.0,19.87,19.89,19.87,19.88,102800.0
2014-09-09 15:40:00,19.88,19.88,19.85,19.86,137200.0,19.88,19.88,19.85,19.86,137200.0
2014-09-09 15:50:00,19.86,19.86,19.83,19.84,156000.0,19.86,19.86,19.83,19.84,156000.0
2014-09-10 09:30:00,19.82,19.86,19.59,19.62,49600.0,19.82,19.86,19.59,19.62,49600.0
2014-09-10 09:40:00,19.62,19.79,19.62,19.75,22400.0,19.62,19.79,19.62,19.75,22400.0
2014-09-10 09:50:00,19.75,19.75,19.68,19.72,24800.0,19.75,19.75,19.68,19.72,24800.0
2014-09-10 10:00:00,19.73,19.75,19.7,19.75,48800.0,19.73,19.75,19.7,19.75,48800.0
2014-09-10 10:10:00,19.75,19.75,19.72,19.73,36400.0,19.75,19.75,19.72,19.73,36400.0
2014-09-10 10:20:00,19.73,19.77,19.73,19.76,179200.0,19.73,19.77,19.73,19.76,179200.0
2014-09-10 10:30:00,19.75,19.75,19.64,19.65,55200.0,19.75,19.75,19.64,19.65,55200.0
2014-09-10 10:40:00,19.65,19.78,19.65,19.72,92800.0,19.65,19.78,19.65,19.72,92800.0
2014-09-10 10:50:00,19.7,19.74,19.64,19.64,24000.0,19.7,19.74,19.64,19.64,24000.0
2014-09-10 11:00:00,19.64,19.67,19.59,19.6,21600.0,19.64,19.67,19.59,19.6,21600.0
2014-09-10 11:10:00,19.6,19.61,19.57,19.59,96000.0,19.6,19.61,19.57,19.59,96000.0
2014-09-10 11:20:00,19.59,19.59,19.54,19.55,32000.0,19.59,19.59,19.54,19.55,32000.0
2014-09-10 11:30:00,19.57,19.58,19.55,19.57,46000.0,19.57,19.58,19.55,19.57,46000.0
2014-09-10 11:40:00,19.57,19.58,19.54,19.56,69600.0,19.57,19.58,19.54,19.56,69600.0
2014-09-10 11:50:00,19.56,19.63,19.55,19.63,83200.0,19.56,19.63,19.55,19.63,83200.0
2014-09-10 12:00:00,19.62,19.66,19.62,19.66,42000.0,19.62,19.66,19.62,19.66,42000.0
2014-09-10 12:10:00,19.65,19.71,19.65,19.71,30000.0,19.65,19.71,19.65,19.71,30000.0
2014-09-10 12:20:00,19.71,19.73,19.7,19.7,16000.0,19.71,19.73,19.7,19.7,16000.0
2014-09-10 12:30:00,19.69,19.71,19.69,19.71,24400.0,19.69,19.71,19.69,19.71,24400.0
2014-09-10 12:40:00,19.71,19.72,19.7,19.72,10000.0,19.71,19.72,19.7,19.72,10000.0
2014-09-10 12:50:00,19.72,19.75,19.72,19.72,30000.0,19.72,19.75,19.72,19.72,30000.0
2014-09-10 13:00:00,19.71,19.75,19.71,19.75,39200.0,19.71,19.75,19.71,19.75,39200.0
2014-09-10 13:10:00,19.75,19.77,19.75,19.77,22400.0,19.75,19.77,19.75,19.77,22400.0
2014-09-10 13:20:00,19.77,19.78,19.76,19.77,12400.0,19.77,19.78,19.76,19.77,12400.0
2014-09-10 13:30:00,19.75,19.81,19.75,19.78,27600.0,19.75,19.81,19.75,19.78,27600.0
2014-09-10 13:40:00,19.78,19.79,19.76,19.79,12000.0,19.78,19.79,19.76,19.79,12000.0
2014-09-10 13:50:00,19.79,19.8,19.78,19.8,30800.0,19.79,19.8,19.78,19.8,30800.0
2014-09-10 14:00:00,19.8,19.82,19.79,19.8,32000.0,19.8,19.82,19.79,19.8,32000.0
2014-09-10 14:10:00,19.8,19.81,19.8,19.8,16800.0,19.8,19.81,19.8,19.8,16800.0
2014-09-10 14:20:00,19.8,19.84,19.8,19.82,128000.0,19.8,19.84,19.8,19.82,128000.0
2014-09-10 14:30:00,19.82,19.84,19.81,19.81,101200.0,19.82,19.84,19.81,19.81,101200.0
2014-09-10 14:40:00,19.81,19.82,19.78,19.81,44400.0,19.81,19.82,19.78,19.81,44400.0
2014-09-10 14:50:00,19.81,19.84,19.8,19.8,240400.0,19.81,19.84,19.8,19.8,240400.0
2014-09-10 15:00:00,19.8,19.83,19.8,19.82,46800.0,19.8,19.83,19.8,19.82,46800.0
2014-09-10 15:10:00,19.82,19.83,19.81,19.82,52400.0,19.82,19.83,19.81,19.82,52400.0
2014-09-10 15:20:00,19.82,19.83,19.8,19.8,40800.0,19.82,19.83,19.8,19.8,40800.0
2014-09-10 15:30:00,19.8,19.85,19.8,19.85,82400.0,19.8,19.85,19.8,19.85,82400.0
2014-09-10 15:40:00,19.84,19.9,19.84,19.87,347600.0,19.84,19.9,19.84,19.87,347600.0
2014-09-10 15:50:00,19.86,19.9,19.86,19.87,336000.0,19.86,19.9,19.86,19.87,336000.0
2014-09-11 09:30:00,19.75,19.84,19.75,19.84,12000.0,19.75,19.84,19.75,19.84,12000.0
2014-09-11 09:40:00,19.78,19.8,19.74,19.77,13200.0,19.78,19.8,19.74,19.77,13200.0
2014-09-11 09:50:00,19.74,19.75,19.7,19.7,22400.0,19.74,19.75,19.7,19.7,22400.0
2014-09-11 10:00:00,19.69,19.75,19.69,19.73,43200.0,19.69,19.75,19.69,19.73,43200.0
2014-09-11 10:10:00,19.69,19.72,19.59,19.59,692400.0,19.69,19.72,19.59,19.59,692400.0
2014-09-11 10:20:00,19.59,19.6,19.51,19.51,51600.0,19.59,19.6,19.51,19.51,51600.0
2014-09-11 10:30:00,19.51,19.66,19.49,19.64,444800.0,19.51,19.66,19.49,19.64,444800.0
2014-09-11 10:40:00,19.64,19.66,19.58,19.61,131600.0,19.64,19.66,19.58,19.61,131600.0
2014-09-11 10:50:00,19.6,19.66,19.59,19.65,44800.0,19.6,19.66,19.59,19.65,44800.0
2014-09-11 11:00:00,19.66,19.66,19.61,19.62,35600.0,19.66,19.66,19.61,19.62,35600.0
2014-09-11 11:10:00,19.62,19.69,19.5,19.69,614000.0,19.62,19.69,19.5,19.69,614000.0
2014-09-11 11:20:00,19.69,19.7,19.63,19.67,52400.0,19.69,19.7,19.63,19.67,52400.0
2014-09-11 11:30:00,19.66,19.71,19.66,19.7,90400.0,19.66,19.71,19.66,19.7,90400.0
2014-09-11 11:40:00,19.7,19.72,19.69,19.71,28400.0,19.7,19.72,19.69,19.71,28400.0
2014-09-11 11:50:00,19.71,19.72,19.71,19.71,10800.0,19.71,19.72,19.71,19.71,10800.0
2014-09-11 12:00:00,19.71,19.71,19.68,19.68,105200.0,19.71,19.71,19.68,19.68,105200.0
2014-09-11 12:10:00,19.68,19.7,19.68,19.7,22000.0,19.68,19.7,19.68,19.7,22000.0
2014-09-11 12:20:00,19.7,19.71,19.68,19.69,133600.0,19.7,19.71,19.68,19.69,133600.0
2014-09-11 12:30:00,19.7,19.71,19.69,19.7,12800.0,19.7,19.71,19.69,19.7,12800.0
2014-09-11 12:40:00,19.7,19.71,19.68,19.69,24800.0,19.7,19.71,19.68,19.69,24800.0
2014-09-11 12:50:00,19.69,19.69,19.68,19.69,22800.0,19.69,19.69,19.68,19.69,22800.0
2014-09-11 13:00:00,19.69,19.73,19.69,19.73,12000.0,19.69,19.73,19.69,19.73,12000.0
2014-09-11 13:10:00,19.73,19.75,19.73,19.74,15200.0,19.73,19.75,19.73,19.74,15200.0
2014-09-11 13:20:00,19.73,19.73,19.72,19.73,34800.0,19.73,19.73,19.72,19.73,34800.0
2014-09-11 13:30:00,19.74,19.77,19.73,19.75,24800.0,19.74,19.77,19.73,19.75,24800.0
2014-09-11 13:40:00,19.75,19.75,19.71,19.71,18800.0,19.75,19.75,19.71,19.71,18800.0
2014-09-11 13:50:00,19.72,19.72,19.69,19.69,17200.0,19.72,19.72,19.69,19.69,17200.0
2014-09-11 14:00:00,19.7,19.71,19.69,19.71,34400.0,19.7,19.71,19.69,19.71,34400.0
2014-09-11 14:10:00,19.7,19.7,19.66,19.68,23600.0,19.7,19.7,19.66,19.68,23600.0
2014-09-11 14:20:00,19.68,19.68,19.67,19.67,46400.0,19.68,19.68,19.67,19.67,46400.0
2014-09-11 14:30:00,19.67,19.69,19.64,19.64,43200.0,19.67,19.69,19.64,19.64,43200.0
2014-09-11 14:40:00,19.64,19.65,19.63,19.63,49600.0,19.64,19.65,19.63,19.63,49600.0
2014-09-11 14:50:00,19.63,19.63,19.61,19.61,32800.0,19.63,19.63,19.61,19.61,32800.0
2014-09-11 15:00:00,19.61,19.63,19.61,19.63,36400.0,19.61,19.63,19.61,19.63,36400.0
2014-09-11 15:10:00,19.63,19.63,19.59,19.63,225600.0,19.63,19.63,19.59,19.63,225600.0
2014-09-11 15:20:00,19.63,19.67,19.63,19.67,26800.0,19.63,19.67,19.63,19.67,26800.0
2014-09-11 15:30:00,19.68,19.69,19.66,19.68,54000.0,19.68,19.69,19.66,19.68,54000.0
2014-09-11 15:40:00,19.69,19.69,19.67,19.68,72400.0,19.69,19.69,19.67,19.68,72400.0
2014-09-11 15:50:00,19.68,19.68,19.66,19.66,242400.0,19.68,19.68,19.66,19.66,242400.0
2014-09-12 09:30:00,19.68,19.68,19.5,19.57,44000.0,19.68,19.68,19.5,19.57,44000.0
2014-09-12 09:40:00,19.54,19.56,19.48,19.5,81200.0,19.54,19.56,19.48,19.5,81200.0
2014-09-12 09:50:00,19.5,19.5,19.37,19.45,116000.0,19.5,19.5,19.37,19.45,116000.0
2014-09-12 10:00:00,19.45,19.46,19.33,19.36,69200.0,19.45,19.46,19.33,19.36,69200.0
2014-09-12 10:10:00,19.37,19.47,19.36,19.47,36400.0,19.37,19.47,19.36,19.47,36400.0
2014-09-12 10:20:00,19.47,19.51,19.46,19.49,158800.0,19.47,19.51,19.46,19.49,158800.0
2014-09-12 10:30:00,19.5,19.5,19.42,19.42,39200.0,19.5,19.5,19.42,19.42,39200.0
2014-09-12 10:40:00,19.43,19.45,19.39,19.45,111600.0,19.43,19.45,19.39,19.45,111600.0
2014-09-12 10:50:00,19.45,19.46,19.42,19.44,34800.0,19.45,19.46,19.42,19.44,34800.0
2014-09-12 11:00:00,19.43,19.43,19.39,19.41,67200.0,19.43,19.43,19.39,19.41,67200.0
2014-09-12 11:10:00,19.4,19.4,19.35,19.35,92400.0,19.4,19.4,19.35,19.35,92400.0
2014-09-12 11:20:00,19.36,19.38,19.31,19.36,50800.0,19.36,19.38,19.31,19.36,50800.0
2014-09-12 11:30:00,19.36,19.38,19.33,19.37,46000.0,19.36,19.38,19.33,19.37,46000.0
2014-09-12 11:40:00,19.36,19.39,19.35,19.35,36000.0,19.36,19.39,19.35,19.35,36000.0
2014-09-12 11:50:00,19.35,19.36,19.34,19.36,34000.0,19.35,19.36,19.34,19.36,34000.0
2014-09-12 12:00:00,19.35,19.36,19.33,19.34,39200.0,19.35,19.36,19.33,19.34,39200.0
2014-09-12 12:10:00,19.35,19.35,19.32,19.32,22800.0,19.35,19.35,19.32,19.32,22800.0
2014-09-12 12:20:00,19.32,19.33,19.27,19.31,224800.0,19.32,19.33,19.27,19.31,224800.0
2014-09-12 12:30:00,19.31,19.31,19.29,19.31,33600.0,19.31,19.31,19.29,19.31,33600.0
2014-09-12 12:40:00,19.31,19.31,19.29,19.3,26000.0,19.31,19.31,19.29,19.3,26000.0
2014-09-12 12:50:00,19.3,19.31,19.29,19.29,40000.0,19.3,19.31,19.29,19.29,40000.0
2014-09-12 13:00:00,19.29,19.31,19.29,19.3,28800.0,19.29,19.31,19.29,19.3,28800.0
2014-09-12 13:10:00,19.31,19.32,19.29,19.31,72800.0,19.31,19.32,19.29,19.31,72800.0
2014-09-12 13:20:00,19.3,19.32,19.3,19.31,42400.0,19.3,19.32,19.3,19.31,42400.0
2014-09-12 13:30:00,19.32,19.34,19.3,19.33,36800.0,19.32,19.34,19.3,19.33,36800.0
2014-09-12 13:40:00,19.33,19.36,19.33,19.34,14000.0,19.33,19.36,19.33,19.34,14000.0
2014-09-12 13:50:00,19.33,19.36,19.33,19.35,28800.0,19.33,19.36,19.33,19.35,28800.0
2014-09-12 14:00:00,19.36,19.4,19.34,19.4,37600.0,19.36,19.4,19.34,19.4,37600.0
2014-09-12 14:10:00,19.4,19.42,19.39,19.39,39200.0,19.4,19.42,19.39,19.39,39200.0
2014-09-12 14:20:00,19.39,19.42,19.39,19.4,23200.0,19.39,19.42,19.39,19.4,23200.0
2014-09-12 14:30:00,19.4,19.42,19.38,19.38,23200.0,19.4,19.42,19.38,19.38,23200.0
2014-09-12 14:40:00,19.37,19.4,19.37,19.4,60800.0,19.37,19.4,19.37,19.4,60800.0
2014-09-12 14:50:00,19.39,19.42,19.39,19.41,39200.0,19.39,19.42,19.39,19.41,39200.0
2014-09-12 15:00:00,19.4,19.42,19.39,19.41,20000.0,19.4,19.42,19.39,19.41,20000.0
2014-09-12 15:10:00,19.41,19.44,19.41,19.44,44800.0,19.41,19.44,19.41,19.44,44800.0
2014-09-12 15:20:00,19.45,19.45,19.43,19.43,30400.0,19.45,19.45,19.43,19.43,30400.0
2014-09-12 15:30:00,19.43,19.44,19.4,19.41,44800.0,19.43,19.44,19.4,19.41,44800.0
2014-09-12 15:40:00,19.41,19.43,19.4,19.43,59600.0,19.41,19.43,19.4,19.43,59600.0
2014-09-12 15:50:00,19.43,19.43,19.41,19.42,173200.0,19.43,19.43,19.41,19.42,173200.0
2014-09-15 09:30:00,19.45,19.54,19.38,19.42,37600.0,19.45,19.54,19.38,19.42,37600.0
2014-09-15 09:40:00,19.38,19.42,19.32,19.35,26800.0,19.38,19.42,19.32,19.35,26800.0
2014-09-15 09:50:00,19.34,19.4,19.32,19.4,68800.0,19.34,19.4,19.32,19.4,68800.0
2014-09-15 10:00:00,19.38,19.39,19.36,19.38,82000.0,19.38,19.39,19.36,19.38,82000.0
2014-09-15 10:10:00,19.37,19.4,19.36,19.38,45600.0,19.37,19.4,19.36,19.38,45600.0
2014-09-15 10:20:00,19.37,19.4,19.35,19.39,44400.0,19.37,19.4,19.35,19.39,44400.0
2014-09-15 10:30:00,19.4,19.4,19.35,19.38,40800.0,19.4,19.4,19.35,19.38,40800.0
2014-09-15 10:40:00,19.38,19.41,19.37,19.37,28000.0,19.38,19.41,19.37,19.37,28000.0
2014-09-15 10:50:00,19.37,19.41,19.37,19.41,17600.0,19.37,19.41,19.37,19.41,17600.0
2014-09-15 11:00:00,19.4,19.42,19.39,19.42,40800.0,19.4,19.42,19.39,19.42,40800.0
2014-09-15 11:10:00,19.42,19.42,19.37,19.37,59200.0,19.42,19.42,19.37,19.37,59200.0
2014-09-15 11:20:00,19.37,19.38,19.34,19.35,66400.0,19.37,19.38,19.34,19.35,66400.0
2014-09-15 11:30:00,19.34,19.36,19.34,19.34,29600.0,19.34,19.36,19.34,19.34,29600.0
2014-09-15 11:40:00,19.35,19.36,19.3,19.3,30000.0,19.35,19.36,19.3,19.3,30000.0
2014-09-15 11:50:00,19.3,19.31,19.28,19.29,20800.0,19.3,19.31,19.28,19.29,20800.0
2014-09-15 12:00:00,19.29,19.3,19.28,19.3,30000.0,19.29,19.3,19.28,19.3,30000.0
2014-09-15 12:10:00,19.3,19.31,19.29,19.31,58000.0,19.3,19.31,19.29,19.31,58000.0
2014-09-15 12:20:00,19.31,19.35,19.31,19.34,14800.0,19.31,19.35,19.31,19.34,14800.0
2014-09-15 12:30:00,19.34,19.35,19.33,19.35,34400.0,19.34,19.35,19.33,19.35,34400.0
2014-09-15 12:40:00,19.35,19.4,19.35,19.4,31600.0,19.35,19.4,19.35,19.4,31600.0
2014-09-15 12:50:00,19.4,19.41,19.39,19.4,12000.0,19.4,19.41,19.39,19.4,12000.0
2014-09-15 13:00:00,19.4,19.41,19.38,19.41,17600.0,19.4,19.41,19.38,19.41,17600.0
2014-09-15 13:10:00,19.41,19.41,19.39,19.41,18000.0,19.41,19.41,19.39,19.41,18000.0
2014-09-15 13:20:00,19.4,19.4,19.36,19.36,25200.0,19.4,19.4,19.36,19.36,25200.0
2014-09-15 13:30:00,19.36,19.36,19.33,19.34,33600.0,19.36,19.36,19.33,19.34,33600.0
2014-09-15 13:40:00,19.34,19.34,19.32,19.32,8000.0,19.34,19.34,19.32,19.32,8000.0
2014-09-15 13:50:00,19.33,19.33,19.3,19.31,19200.0,19.33,19.33,19.3,19.31,19200.0
2014-09-15 14:00:00,19.3,19.31,19.3,19.31,22000.0,19.3,19.31,19.3,19.31,22000.0
2014-09-15 14:10:00,19.3,19.31,19.28,19.28,26000.0,19.3,19.31,19.28,19.28,26000.0
2014-09-15 14:20:00,19.28,19.31,19.27,19.31,11200.0,19.28,19.31,19.27,19.31,11200.0
2014-09-15 14:30:00,19.31,19.35,19.31,19.35,8000.0,19.31,19.35,19.31,19.35,8000.0
2014-09-15 14:40:00,19.34,19.35,19.32,19.33,29600.0,19.34,19.35,19.32,19.33,29600.0
2014-09-15 14:50:00,19.34,19.35,19.33,19.34,24400.0,19.34,19.35,19.33,19.34,24400.0
2014-09-15 15:00:00,19.34,19.35,19.34,19.35,23600.0,19.34,19.35,19.34,19.35,23600.0
2014-09-15 15:10:00,19.34,19.34,19.31,19.32,28400.0,19.34,19.34,19.31,19.32,28400.0
2014-09-15 15:20:00,19.32,19.33,19.28,19.3,36400.0,19.32,19.33,19.28,19.3,36400.0
2014-09-15 15:30:00,19.3,19.32,19.3,19.31,44000.0,19.3,19.32,19.3,19.31,44000.0
2014-09-15 15:40:00,19.3,19.3,19.27,19.28,114000.0,19.3,19.3,19.27,19.28,114000.0
2014-09-15 15:50:00,19.28,19.31,19.26,19.3,187600.0,19.28,19.31,19.26,19.3,187600.0
2014-09-16 09:30:00,19.23,19.31,19.19,19.28,43200.0,19.23,19.31,19.19,19.28,43200.0
2014-09-16 09:40:00,19.28,19.45,19.28,19.42,35200.0,19.28,19.45,19.28,19.42,35200.0
2014-09-16 09:50:00,19.41,19.48,19.4,19.48,30400.0,19.41,19.48,19.4,19.48,30400.0
2014-09-16 10:00:00,19.48,19.49,19.38,19.46,118400.0,19.48,19.49,19.38,19.46,118400.0
2014-09-16 10:10:00,19.47,19.49,19.43,19.49,43200.0,19.47,19.49,19.43,19.49,43200.0
2014-09-16 10:20:00,19.48,19.48,19.44,19.44,42000.0,19.48,19.48,19.44,19.44,42000.0
2014-09-16 10:30:00,19.44,19.46,19.44,19.46,65200.0,19.44,19.46,19.44,19.46,65200.0
2014-09-16 10:40:00,19.45,19.48,19.44,19.48,45600.0,19.45,19.48,19.44,19.48,45600.0
2014-09-16 10:50:00,19.48,19.48,19.44,19.45,118400.0,19.48,19.48,19.44,19.45,118400.0
2014-09-16 11:00:00,19.45,19.46,19.45,19.46,71200.0,19.45,19.46,19.45,19.46,71200.0
2014-09-16 11:10:00,19.45,19.47,19.43,19.47,50400.0,19.45,19.47,19.43,19.47,50400.0
2014-09-16 11:20:00,19.47,19.47,19.45,19.47,88400.0,19.47,19.47,19.45,19.47,88400.0
2014-09-16 11:30:00,19.47,19.48,19.46,19.46,40000.0,19.47,19.48,19.46,19.46,40000.0
2014-09-16 11:40:00,19.45,19.46,19.45,19.46,42400.0,19.45,19.46,19.45,19.46,42400.0
2014-09-16 11:50:00,19.46,19.48,19.45,19.45,47600.0,19.46,19.48,19.45,19.45,47600.0
2014-09-16 12:00:00,19.46,19.47,19.45,19.46,26800.0,19.46,19.47,19.45,19.46,26800.0
2014-09-16 12:10:00,19.46,19.48,19.46,19.47,42400.0,19.46,19.48,19.46,19.47,42400.0
2014-09-16 12:20:00,19.47,19.47,19.45,19.46,158000.0,19.47,19.47,19.45,19.46,158000.0
2014-09-16 12:30:00,19.46,19.47,19.46,19.46,56400.0,19.46,19.47,19.46,19.46,56400.0
2014-09-16 12:40:00,19.46,19.46,19.45,19.46,30000.0,19.46,19.46,19.45,19.46,30000.0
2014-09-16 12:50:00,19.45,19.46,19.43,19.44,48400.0,19.45,19.46,19.43,19.44,48400.0
2014-09-16 13:00:00,19.45,19.46,19.45,19.45,13200.0,19.45,19.46,19.45,19.45,13200.0
2014-09-16 13:10:00,19.45,19.48,19.45,19.47,73200.0,19.45,19.48,19.45,19.47,73200.0
2014-09-16 13:20:00,19.47,19.47,19.45,19.45,53600.0,19.47,19.47,19.45,19.45,53600.0
2014-09-16 13:30:00,19.45,19.47,19.45,19.47,29600.0,19.45,19.47,19.45,19.47,29600.0
2014-09-16 13:40:00,19.47,19.47,19.46,19.47,26800.0,19.47,19.47,19.46,19.47,26800.0
2014-09-16 13:50:00,19.47,19.51,19.47,19.51,124800.0,19.47,19.51,19.47,19.51,124800.0
2014-09-16 14:00:00,19.51,19.55,19.51,19.55,34400.0,19.51,19.55,19.51,19.55,34400.0
2014-09-16 14:10:00,19.55,19.56,19.54,19.56,38000.0,19.55,19.56,19.54,19.56,38000.0
2014-09-16 14:20:00,19.56,19.63,19.56,19.63,87200.0,19.56,19.63,19.56,19.63,87200.0
2014-09-16 14:30:00,19.63,19.64,19.62,19.63,58400.0,19.63,19.64,19.62,19.63,58400.0
2014-09-16 14:40:00,19.63,19.64,19.62,19.63,87600.0,19.63,19.64,19.62,19.63,87600.0
2014-09-16 14:50:00,19.63,19.68,19.62,19.68,318400.0,19.63,19.68,19.62,19.68,318400.0
2014-09-16 15:00:00,19.68,19.75,19.68,19.74,347200.0,19.68,19.75,19.68,19.74,347200.0
2014-09-16 15:10:00,19.74,19.74,19.7,19.7,215200.0,19.74,19.74,19.7,19.7,215200.0
2014-09-16 15:20:00,19.7,19.72,19.68,19.68,77600.0,19.7,19.72,19.68,19.68,77600.0
2014-09-16 15:30:00,19.68,19.7,19.68,19.69,56400.0,19.68,19.7,19.68,19.69,56400.0
2014-09-16 15:40:00,19.69,19.72,19.69,19.7,234400.0,19.69,19.72,19.69,19.7,234400.0
2014-09-16 15:50:00,19.7,19.74,19.7,19.74,300400.0,19.7,19.74,19.7,19.74,300400.0
2014-09-17 09:30:00,19.72,19.86,19.66,19.86,31600.0,19.72,19.86,19.66,19.86,31600.0
2014-09-17 09:40:00,19.84,19.84,19.71,19.82,100800.0,19.84,19.84,19.71,19.82,100800.0
2014-09-17 09:50:00,19.79,19.91,19.75,19.81,308000.0,19.79,19.91,19.75,19.81,308000.0
2014-09-17 10:00:00,19.79,19.85,19.78,19.79,74800.0,19.79,19.85,19.78,19.79,74800.0
2014-09-17 10:10:00,19.79,19.81,19.78,19.8,35600.0,19.79,19.81,19.78,19.8,35600.0
2014-09-17 10:20:00,19.8,19.81,19.78,19.79,107600.0,19.8,19.81,19.78,19.79,107600.0
2014-09-17 10:30:00,19.79,19.81,19.79,19.81,141200.0,19.79,19.81,19.79,19.81,141200.0
2014-09-17 10:40:00,19.81,19.81,19.8,19.81,81200.0,19.81,19.81,19.8,19.81,81200.0
2014-09-17 10:50:00,19.81,19.83,19.81,19.83,157200.0,19.81,19.83,19.81,19.83,157200.0
2014-09-17 11:00:00,19.83,19.86,19.82,19.85,268000.0,19.83,19.86,19.82,19.85,268000.0
2014-09-17 11:10:00,19.85,19.88,19.84,19.88,44400.0,19.85,19.88,19.84,19.88,44400.0
2014-09-17 11:20:00,19.88,19.98,19.88,19.97,194000.0,19.88,19.98,19.88,19.97,194000.0
2014-09-17 11:30:00,19.97,19.99,19.88,19.88,770000.0,19.97,19.99,19.88,19.88,770000.0
2014-09-17 11:40:00,19.88,19.88,19.82,19.85,101200.0,19.88,19.88,19.82,19.85,101200.0
2014-09-17 11:50:00,19.84,19.84,19.81,19.81,72000.0,19.84,19.84,19.81,19.81,72000.0
2014-09-17 12:00:00,19.81,19.86,19.8,19.85,66800.0,19.81,19.86,19.8,19.85,66800.0
2014-09-17 12:10:00,19.84,19.84,19.83,19.83,36000.0,19.84,19.84,19.83,19.83,36000.0
2014-09-17 12:20:00,19.83,19.84,19.81,19.84,104800.0,19.83,19.84,19.81,19.84,104800.0
2014-09-17 12:30:00,19.83,19.84,19.82,19.84,46800.0,19.83,19.84,19.82,19.84,46800.0
2014-09-17 12:40:00,19.84,19.85,19.83,19.84,51200.0,19.84,19.85,19.83,19.84,51200.0
2014-09-17 12:50:00,19.84,19.88,19.84,19.87,50000.0,19.84,19.88,19.84,19.87,50000.0
2014-09-17 13:00:00,19.87,19.87,19.84,19.84,54400.0,19.87,19.87,19.84,19.84,54400.0
2014-09-17 13:10:00,19.84,19.85,19.84,19.85,54800.0,19.84,19.85,19.84,19.85,54800.0
2014-09-17 13:20:00,19.84,19.85,19.81,19.81,59600.0,19.84,19.85,19.81,19.81,59600.0
2014-09-17 13:30:00,19.81,19.84,19.81,19.84,62000.0,19.81,19.84,19.81,19.84,62000.0
2014-09-17 13:40:00,19.84,19.86,19.84,19.84,22800.0,19.84,19.86,19.84,19.84,22800.0
2014-09-17 13:50:00,19.84,19.86,19.83,19.85,153600.0,19.84,19.86,19.83,19.85,153600.0
2014-09-17 14:00:00,19.85,19.9,19.83,19.9,213600.0,19.85,19.9,19.83,19.9,213600.0
2014-09-17 14:10:00,19.9,19.97,19.9,19.93,124400.0,19.9,19.97,19.9,19.93,124400.0
2014-09-17 14:20:00,19.93,19.96,19.9,19.93,81200.0,19.93,19.96,19.9,19.93,81200.0
2014-09-17 14:30:00,19.93,19.95,19.91,19.91,40400.0,19.93,19.95,19.91,19.91,40400.0
2014-09-17 14:40:00,19.92,19.93,19.88,19.92,91600.0,19.92,19.93,19.88,19.92,91600.0
2014-09-17 14:50:00,19.92,19.94,19.92,19.94,31200.0,19.92,19.94,19.92,19.94,31200.0
2014-09-17 15:00:00,19.94,19.98,19.93,19.96,44800.0,19.94,19.98,19.93,19.96,44800.0
2014-09-17 15:10:00,19.97,19.99,19.95,19.97,70000.0,19.97,19.99,19.95,19.97,70000.0
2014-09-17 15:20:00,19.97,19.99,19.96,19.99,79600.0,19.97,19.99,19.96,19.99,79600.0
2014-09-17 15:30:00,19.98,19.98,19.94,19.94,73200.0,19.98,19.98,19.94,19.94,73200.0
2014-09-17 15:40:00,19.94,19.95,19.92,19.93,96400.0,19.94,19.95,19.92,19.93,96400.0
2014-09-17 15:50:00,19.93,19.98,19.93,19.97,282400.0,19.93,19.98,19.93,19.97,282400.0
2014-09-18 09:30:00,20.0,20.07,19.94,19.98,106800.0,20.0,20.07,19.94,19.98,106800.0
2014-09-18 09:40:00,19.99,20.09,19.98,20.04,181600.0,19.99,20.09,19.98,20.04,181600.0
2014-09-18 09:50:00,20.04,20.16,20.04,20.11,148000.0,20.04,20.16,20.04,20.11,148000.0
2014-09-18 10:00:00,20.11,20.17,20.08,20.15,404800.0,20.11,20.17,20.08,20.15,404800.0
2014-09-18 10:10:00,20.17,20.18,20.13,20.14,86000.0,20.17,20.18,20.13,20.14,86000.0
2014-09-18 10:20:00,20.14,20.15,20.08,20.09,67200.0,20.14,20.15,20.08,20.09,67200.0
2014-09-18 10:30:00,20.11,20.14,20.11,20.13,41200.0,20.11,20.14,20.11,20.13,41200.0
2014-09-18 10:40:00,20.13,20.14,20.11,20.12,46800.0,20.13,20.14,20.11,20.12,46800.0
2014-09-18 10:50:00,20.12,20.14,20.11,20.11,19600.0,20.12,20.14,20.11,20.11,19600.0
2014-09-18 11:00:00,20.11,20.12,20.1,20.11,52800.0,20.11,20.12,20.1,20.11,52800.0
2014-09-18 11:10:00,20.11,20.14,20.11,20.13,92000.0,20.11,20.14,20.11,20.13,92000.0
2014-09-18 11:20:00,20.14,20.18,20.14,20.18,153200.0,20.14,20.18,20.14,20.18,153200.0
2014-09-18 11:30:00,20.18,20.23,20.18,20.22,34800.0,20.18,20.23,20.18,20.22,34800.0
2014-09-18 11:40:00,20.22,20.25,20.21,20.21,44400.0,20.22,20.25,20.21,20.21,44400.0
2014-09-18 11:50:00,20.22,20.25,20.21,20.24,30400.0,20.22,20.25,20.21,20.24,30400.0
2014-09-18 12:00:00,20.24,20.25,20.23,20.23,22400.0,20.24,20.25,20.23,20.23,22400.0
2014-09-18 12:10:00,20.23,20.29,20.23,20.28,32000.0,20.23,20.29,20.23,20.28,32000.0
2014-09-18 12:20:00,20.28,20.28,20.26,20.26,16800.0,20.28,20.28,20.26,20.26,16800.0
2014-09-18 12:30:00,20.26,20.28,20.25,20.27,34800.0,20.26,20.28,20.25,20.27,34800.0
2014-09-18 12:40:00,20.27,20.28,20.24,20.28,26000.0,20.27,20.28,20.24,20.28,26000.0
2014-09-18 12:50:00,20.28,20.28,20.27,20.28,24800.0,20.28,20.28,20.27,20.28,24800.0
2014-09-18 13:00:00,20.27,20.28,20.25,20.25,35200.0,20.27,20.28,20.25,20.25,35200.0
2014-09-18 13:10:00,20.26,20.27,20.25,20.27,27200.0,20.26,20.27,20.25,20.27,27200.0
2014-09-18 13:20:00,20.26,20.27,20.23,20.24,12800.0,20.26,20.27,20.23,20.24,12800.0
2014-09-18 13:30:00,20.24,20.24,20.22,20.24,34000.0,20.24,20.24,20.22,20.24,34000.0
2014-09-18 13:40:00,20.24,20.24,20.22,20.22,37600.0,20.24,20.24,20.22,20.22,37600.0
2014-09-18 13:50:00,20.23,20.25,20.23,20.25,90000.0,20.23,20.25,20.23,20.25,90000.0
2014-09-18 14:00:00,20.25,20.27,20.25,20.26,23200.0,20.25,20.27,20.25,20.26,23200.0
2014-09-18 14:10:00,20.27,20.27,20.25,20.26,21200.0,20.27,20.27,20.25,20.26,21200.0
2014-09-18 14:20:00,20.25,20.28,20.25,20.27,40800.0,20.25,20.28,20.25,20.27,40800.0
2014-09-18 14:30:00,20.28,20.29,20.27,20.29,43200.0,20.28,20.29,20.27,20.29,43200.0
2014-09-18 14:40:00,20.29,20.33,20.29,20.32,98800.0,20.29,20.33,20.29,20.32,98800.0
2014-09-18 14:50:00,20.31,20.33,20.29,20.3,73600.0,20.31,20.33,20.29,20.3,73600.0
2014-09-18 15:00:00,20.29,20.31,20.27,20.3,37600.0,20.29,20.31,20.27,20.3,37600.0
2014-09-18 15:10:00,20.29,20.34,20.29,20.33,48400.0,20.29,20.34,20.29,20.33,48400.0
2014-09-18 15:20:00,20.33,20.34,20.31,20.34,42000.0,20.33,20.34,20.31,20.34,42000.0
2014-09-18 15:30:00,20.34,20.34,20.32,20.34,44800.0,20.34,20.34,20.32,20.34,44800.0
2014-09-18 15:40:00,20.33,20.34,20.31,20.31,96800.0,20.33,20.34,20.31,20.31,96800.0
2014-09-18 15:50:00,20.32,20.32,20.29,20.31,198400.0,20.32,20.32,20.29,20.31,198400.0
2014-09-19 09:30:00,20.33,20.46,20.26,20.33,202000.0,20.33,20.46,20.26,20.33,202000.0
2014-09-19 09:40:00,20.32,20.34,20.27,20.31,39600.0,20.32,20.34,20.27,20.31,39600.0
2014-09-19 09:50:00,20.31,20.33,20.28,20.31,382800.0,20.31,20.33,20.28,20.31,382800.0
2014-09-19 10:00:00,20.29,20.29,20.25,20.29,44000.0,20.29,20.29,20.25,20.29,44000.0
2014-09-19 10:10:00,20.26,20.29,20.25,20.29,68800.0,20.26,20.29,20.25,20.29,68800.0
2014-09-19 10:20:00,20.29,20.31,20.27,20.28,25200.0,20.29,20.31,20.27,20.28,25200.0
2014-09-19 10:30:00,20.27,20.31,20.24,20.31,30400.0,20.27,20.31,20.24,20.31,30400.0
2014-09-19 10:40:00,20.3,20.35,20.3,20.35,27600.0,20.3,20.35,20.3,20.35,27600.0
2014-09-19 10:50:00,20.35,20.4,20.34,20.4,54400.0,20.35,20.4,20.34,20.4,54400.0
2014-09-19 11:00:00,20.4,20.46,20.4,20.46,302000.0,20.4,20.46,20.4,20.46,302000.0
2014-09-19 11:10:00,20.46,20.46,20.4,20.4,43600.0,20.46,20.46,20.4,20.4,43600.0
2014-09-19 11:20:00,20.4,20.46,20.4,20.46,61200.0,20.4,20.46,20.4,20.46,61200.0
2014-09-19 11:30:00,20.45,20.46,20.41,20.42,52400.0,20.45,20.46,20.41,20.42,52400.0
2014-09-19 11:40:00,20.42,20.43,20.4,20.43,41200.0,20.42,20.43,20.4,20.43,41200.0
2014-09-19 11:50:00,20.43,20.43,20.4,20.4,133200.0,20.43,20.43,20.4,20.4,133200.0
2014-09-19 12:00:00,20.4,20.41,20.37,20.38,20800.0,20.4,20.41,20.37,20.38,20800.0
2014-09-19 12:10:00,20.38,20.39,20.36,20.37,44800.0,20.38,20.39,20.36,20.37,44800.0
2014-09-19 12:20:00,20.36,20.39,20.36,20.38,144000.0,20.36,20.39,20.36,20.38,144000.0
2014-09-19 12:30:00,20.38,20.38,20.36,20.36,142400.0,20.38,20.38,20.36,20.36,142400.0
2014-09-19 12:40:00,20.36,20.36,20.32,20.35,50000.0,20.36,20.36,20.32,20.35,50000.0
2014-09-19 12:50:00,20.34,20.35,20.3,20.3,63200.0,20.34,20.35,20.3,20.3,63200.0
2014-09-19 13:00:00,20.3,20.3,20.27,20.29,49200.0,20.3,20.3,20.27,20.29,49200.0
2014-09-19 13:10:00,20.28,20.29,20.26,20.27,36800.0,20.28,20.29,20.26,20.27,36800.0
2014-09-19 13:20:00,20.27,20.29,20.27,20.29,13200.0,20.27,20.29,20.27,20.29,13200.0
2014-09-19 13:30:00,20.29,20.3,20.28,20.28,31200.0,20.29,20.3,20.28,20.28,31200.0
2014-09-19 13:40:00,20.28,20.3,20.28,20.3,12400.0,20.28,20.3,20.28,20.3,12400.0
2014-09-19 13:50:00,20.3,20.31,20.3,20.31,220800.0,20.3,20.31,20.3,20.31,220800.0
2014-09-19 14:00:00,20.32,20.32,20.29,20.29,16400.0,20.32,20.32,20.29,20.29,16400.0
2014-09-19 14:10:00,20.29,20.3,20.29,20.3,18800.0,20.29,20.3,20.29,20.3,18800.0
2014-09-19 14:20:00,20.3,20.31,20.3,20.31,24400.0,20.3,20.31,20.3,20.31,24400.0
2014-09-19 14:30:00,20.31,20.32,20.3,20.32,20400.0,20.31,20.32,20.3,20.32,20400.0
2014-09-19 14:40:00,20.31,20.33,20.31,20.33,19600.0,20.31,20.33,20.31,20.33,19600.0
2014-09-19 14:50:00,20.33,20.33,20.32,20.33,29200.0,20.33,20.33,20.32,20.33,29200.0
2014-09-19 15:00:00,20.33,20.33,20.32,20.32,14400.0,20.33,20.33,20.32,20.32,14400.0
2014-09-19 15:10:00,20.33,20.34,20.32,20.34,36800.0,20.33,20.34,20.32,20.34,36800.0
2014-09-19 15:20:00,20.34,20.35,20.34,20.34,26000.0,20.34,20.35,20.34,20.34,26000.0
2014-09-19 15:30:00,20.35,20.35,20.33,20.34,29200.0,20.35,20.35,20.33,20.34,29200.0
2014-09-19 15:40:00,20.35,20.39,20.34,20.39,98800.0,20.35,20.39,20.34,20.39,98800.0
2014-09-19 15:50:00,20.39,20.48,20.38,20.45,832000.0,20.39,20.48,20.38,20.45,832000.0
2014-09-22 09:30:00,20.32,20.55,20.32,20.5,96800.0,20.32,20.55,20.32,20.5,96800.0
2014-09-22 09:40:00,20.5,20.56,20.48,20.49,54800.0,20.5,20.56,20.48,20.49,54800.0
2014-09-22 09:50:00,20.48,20.5,20.45,20.5,74400.0,20.48,20.5,20.45,20.5,74400.0
2014-09-22 10:00:00,20.48,20.51,20.47,20.5,68000.0,20.48,20.51,20.47,20.5,68000.0
2014-09-22 10:10:00,20.5,20.5,20.48,20.5,84400.0,20.5,20.5,20.48,20.5,84400.0
2014-09-22 10:20:00,20.5,20.51,20.49,20.5,68400.0,20.5,20.51,20.49,20.5,68400.0
2014-09-22 10:30:00,20.49,20.5,20.44,20.48,142400.0,20.49,20.5,20.44,20.48,142400.0
2014-09-22 10:40:00,20.47,20.48,20.42,20.46,639200.0,20.47,20.48,20.42,20.46,639200.0
2014-09-22 10:50:00,20.44,20.47,20.42,20.46,439200.0,20.44,20.47,20.42,20.46,439200.0
2014-09-22 11:00:00,20.45,20.48,20.44,20.46,221600.0,20.45,20.48,20.44,20.46,221600.0
2014-09-22 11:10:00,20.46,20.48,20.44,20.48,83200.0,20.46,20.48,20.44,20.48,83200.0
2014-09-22 11:20:00,20.47,20.52,20.47,20.5,135600.0,20.47,20.52,20.47,20.5,135600.0
2014-09-22 11:30:00,20.5,20.51,20.47,20.47,88800.0,20.5,20.51,20.47,20.47,88800.0
2014-09-22 11:40:00,20.48,20.49,20.45,20.46,72000.0,20.48,20.49,20.45,20.46,72000.0
2014-09-22 11:50:00,20.46,20.46,20.4,20.4,36400.0,20.46,20.46,20.4,20.4,36400.0
2014-09-22 12:00:00,20.39,20.41,20.36,20.38,88800.0,20.39,20.41,20.36,20.38,88800.0
2014-09-22 12:10:00,20.38,20.39,20.37,20.38,86000.0,20.38,20.39,20.37,20.38,86000.0
2014-09-22 12:20:00,20.38,20.45,20.38,20.43,50800.0,20.38,20.45,20.38,20.43,50800.0
2014-09-22 12:30:00,20.43,20.46,20.43,20.45,21200.0,20.43,20.46,20.43,20.45,21200.0
2014-09-22 12:40:00,20.46,20.47,20.45,20.47,39600.0,20.46,20.47,20.45,20.47,39600.0
2014-09-22 12:50:00,20.46,20.46,20.42,20.43,47200.0,20.46,20.46,20.42,20.43,47200.0
2014-09-22 13:00:00,20.43,20.44,20.42,20.43,231200.0,20.43,20.44,20.42,20.43,231200.0
2014-09-22 13:10:00,20.43,20.45,20.42,20.45,35200.0,20.43,20.45,20.42,20.45,35200.0
2014-09-22 13:20:00,20.45,20.48,20.43,20.48,25200.0,20.45,20.48,20.43,20.48,25200.0
2014-09-22 13:30:00,20.48,20.51,20.48,20.5,36400.0,20.48,20.51,20.48,20.5,36400.0
2014-09-22 13:40:00,20.5,20.5,20.48,20.49,20000.0,20.5,20.5,20.48,20.49,20000.0
2014-09-22 13:50:00,20.5,20.51,20.48,20.51,124000.0,20.5,20.51,20.48,20.51,124000.0
2014-09-22 14:00:00,20.51,20.54,20.5,20.54,40400.0,20.51,20.54,20.5,20.54,40400.0
2014-09-22 14:10:00,20.54,20.55,20.47,20.47,77200.0,20.54,20.55,20.47,20.47,77200.0
2014-09-22 14:20:00,20.48,20.49,20.45,20.46,116400.0,20.48,20.49,20.45,20.46,116400.0
2014-09-22 14:30:00,20.46,20.48,20.45,20.47,57600.0,20.46,20.48,20.45,20.47,57600.0
2014-09-22 14:40:00,20.47,20.48,20.45,20.46,48000.0,20.47,20.48,20.45,20.46,48000.0
2014-09-22 14:50:00,20.46,20.47,20.45,20.47,51600.0,20.46,20.47,20.45,20.47,51600.0
2014-09-22 15:00:00,20.47,20.48,20.43,20.46,164800.0,20.47,20.48,20.43,20.46,164800.0
2014-09-22 15:10:00,20.45,20.45,20.43,20.44,107600.0,20.45,20.45,20.43,20.44,107600.0
2014-09-22 15:20:00,20.44,20.45,20.43,20.43,51600.0,20.44,20.45,20.43,20.43,51600.0
2014-09-22 15:30:00,20.43,20.45,20.43,20.44,90000.0,20.43,20.45,20.43,20.44,90000.0
2014-09-22 15:40:00,20.44,20.46,20.43,20.44,172000.0,20.44,20.46,20.43,20.44,172000.0
2014-09-22 15:50:00,20.44,20.45,20.42,20.44,358000.0,20.44,20.45,20.42,20.44,358000.0
2014-09-23 09:30:00,20.42,20.42,20.26,20.34,58400.0,20.42,20.42,20.26,20.34,58400.0
2014-09-23 09:40:00,20.36,20.4,20.34,20.4,16400.0,20.36,20.4,20.34,20.4,16400.0
2014-09-23 09:50:00,20.4,20.42,20.36,20.4,46000.0,20.4,20.42,20.36,20.4,46000.0
2014-09-23 10:00:00,20.4,20.41,20.37,20.38,48800.0,20.4,20.41,20.37,20.38,48800.0
2014-09-23 10:10:00,20.38,20.4,20.34,20.39,26000.0,20.38,20.4,20.34,20.39,26000.0
2014-09-23 10:20:00,20.39,20.41,20.39,20.4,54000.0,20.39,20.41,20.39,20.4,54000.0
2014-09-23 10:30:00,20.4,20.4,20.38,20.38,18000.0,20.4,20.4,20.38,20.38,18000.0
2014-09-23 10:40:00,20.38,20.4,20.38,20.39,25200.0,20.38,20.4,20.38,20.39,25200.0
2014-09-23 10:50:00,20.38,20.41,20.38,20.38,32800.0,20.38,20.41,20.38,20.38,32800.0
2014-09-23 11:00:00,20.39,20.41,20.38,20.41,23200.0,20.39,20.41,20.38,20.41,23200.0
2014-09-23 11:10:00,20.4,20.42,20.39,20.42,34400.0,20.4,20.42,20.39,20.42,34400.0
2014-09-23 11:20:00,20.43,20.45,20.42,20.43,66800.0,20.43,20.45,20.42,20.43,66800.0
2014-09-23 11:30:00,20.43,20.45,20.42,20.44,26800.0,20.43,20.45,20.42,20.44,26800.0
2014-09-23 11:40:00,20.44,20.46,20.43,20.44,18800.0,20.44,20.46,20.43,20.44,18800.0
2014-09-23 11:50:00,20.44,20.44,20.42,20.42,7200.0,20.44,20.44,20.42,20.42,7200.0
2014-09-23 12:00:00,20.43,20.43,20.4,20.42,28000.0,20.43,20.43,20.4,20.42,28000.0
2014-09-23 12:10:00,20.42,20.43,20.41,20.43,7200.0,20.42,20.43,20.41,20.43,7200.0
2014-09-23 12:20:00,20.43,20.43,20.39,20.4,13200.0,20.43,20.43,20.39,20.4,13200.0
2014-09-23 12:30:00,20.4,20.42,20.4,20.42,18000.0,20.4,20.42,20.4,20.42,18000.0
2014-09-23 12:40:00,20.42,20.44,20.42,20.42,6400.0,20.42,20.44,20.42,20.42,6400.0
2014-09-23 12:50:00,20.43,20.43,20.4,20.4,6400.0,20.43,20.43,20.4,20.4,6400.0
2014-09-23 13:00:00,20.4,20.41,20.39,20.4,28000.0,20.4,20.41,20.39,20.4,28000.0
2014-09-23 13:10:00,20.4,20.41,20.39,20.4,17200.0,20.4,20.41,20.39,20.4,17200.0
2014-09-23 13:20:00,20.39,20.41,20.39,20.39,14400.0,20.39,20.41,20.39,20.39,14400.0
2014-09-23 13:30:00,20.38,20.39,20.35,20.38,30000.0,20.38,20.39,20.35,20.38,30000.0
2014-09-23 13:40:00,20.38,20.4,20.36,20.39,40000.0,20.38,20.4,20.36,20.39,40000.0
2014-09-23 13:50:00,20.39,20.4,20.35,20.36,69600.0,20.39,20.4,20.35,20.36,69600.0
2014-09-23 14:00:00,20.36,20.38,20.35,20.37,51600.0,20.36,20.38,20.35,20.37,51600.0
2014-09-23 14:10:00,20.37,20.39,20.36,20.37,36400.0,20.37,20.39,20.36,20.37,36400.0
2014-09-23 14:20:00,20.38,20.4,20.37,20.39,42000.0,20.38,20.4,20.37,20.39,42000.0
2014-09-23 14:30:00,20.39,20.41,20.37,20.37,66800.0,20.39,20.41,20.37,20.37,66800.0
2014-09-23 14:40:00,20.38,20.4,20.38,20.4,34400.0,20.38,20.4,20.38,20.4,34400.0
2014-09-23 14:50:00,20.4,20.4,20.37,20.39,38800.0,20.4,20.4,20.37,20.39,38800.0
2014-09-23 15:00:00,20.39,20.4,20.37,20.38,41600.0,20.39,20.4,20.37,20.38,41600.0
2014-09-23 15:10:00,20.38,20.39,20.37,20.38,41200.0,20.38,20.39,20.37,20.38,41200.0
2014-09-23 15:20:00,20.38,20.4,20.37,20.39,31200.0,20.38,20.4,20.37,20.39,31200.0
2014-09-23 15:30:00,20.39,20.4,20.38,20.39,49600.0,20.39,20.4,20.38,20.39,49600.0
2014-09-23 15:40:00,20.39,20.4,20.37,20.37,128000.0,20.39,20.4,20.37,20.37,128000.0
2014-09-23 15:50:00,20.37,20.38,20.35,20.37,300400.0,20.37,20.38,20.35,20.37,300400.0
2014-09-24 09:30:00,20.36,20.5,20.33,20.5,20800.0,20.36,20.5,20.33,20.5,20800.0
2014-09-24 09:40:00,20.52,20.52,20.34,20.35,35600.0,20.52,20.52,20.34,20.35,35600.0
2014-09-24 09:50:00,20.37,20.43,20.37,20.4,44000.0,20.37,20.43,20.37,20.4,44000.0
2014-09-24 10:00:00,20.41,20.45,20.39,20.4,34800.0,20.41,20.45,20.39,20.4,34800.0
2014-09-24 10:10:00,20.41,20.47,20.41,20.46,18800.0,20.41,20.47,20.41,20.46,18800.0
2014-09-24 10:20:00,20.45,20.49,20.41,20.48,34400.0,20.45,20.49,20.41,20.48,34400.0
2014-09-24 10:30:00,20.48,20.52,20.46,20.51,22400.0,20.48,20.52,20.46,20.51,22400.0
2014-09-24 10:40:00,20.51,20.53,20.5,20.52,25200.0,20.51,20.53,20.5,20.52,25200.0
2014-09-24 10:50:00,20.52,20.53,20.5,20.5,60800.0,20.52,20.53,20.5,20.5,60800.0
2014-09-24 11:00:00,20.53,20.53,20.48,20.52,23600.0,20.53,20.53,20.48,20.52,23600.0
2014-09-24 11:10:00,20.51,20.53,20.49,20.5,26400.0,20.51,20.53,20.49,20.5,26400.0
2014-09-24 11:20:00,20.5,20.51,20.47,20.49,107200.0,20.5,20.51,20.47,20.49,107200.0
2014-09-24 11:30:00,20.5,20.51,20.48,20.5,18800.0,20.5,20.51,20.48,20.5,18800.0
2014-09-24 11:40:00,20.5,20.5,20.49,20.49,12000.0,20.5,20.5,20.49,20.49,12000.0
2014-09-24 11:50:00,20.49,20.5,20.47,20.47,78800.0,20.49,20.5,20.47,20.47,78800.0
2014-09-24 12:00:00,20.47,20.48,20.45,20.46,19200.0,20.47,20.48,20.45,20.46,19200.0
2014-09-24 12:10:00,20.47,20.47,20.45,20.45,12800.0,20.47,20.47,20.45,20.45,12800.0
2014-09-24 12:20:00,20.46,20.46,20.43,20.43,16800.0,20.46,20.46,20.43,20.43,16800.0
2014-09-24 12:30:00,20.42,20.43,20.4,20.41,20000.0,20.42,20.43,20.4,20.41,20000.0
2014-09-24 12:40:00,20.41,20.42,20.4,20.41,27200.0,20.41,20.42,20.4,20.41,27200.0
2014-09-24 12:50:00,20.42,20.45,20.41,20.44,26800.0,20.42,20.45,20.41,20.44,26800.0
2014-09-24 13:00:00,20.44,20.45,20.43,20.44,12800.0,20.44,20.45,20.43,20.44,12800.0
2014-09-24 13:10:00,20.45,20.48,20.44,20.47,19200.0,20.45,20.48,20.44,20.47,19200.0
2014-09-24 13:20:00,20.47,20.48,20.46,20.46,36400.0,20.47,20.48,20.46,20.46,36400.0
2014-09-24 13:30:00,20.47,20.47,20.46,20.46,38000.0,20.47,20.47,20.46,20.46,38000.0
2014-09-24 13:40:00,20.47,20.47,20.45,20.47,28000.0,20.47,20.47,20.45,20.47,28000.0
2014-09-24 13:50:00,20.47,20.5,20.46,20.5,43200.0,20.47,20.5,20.46,20.5,43200.0
2014-09-24 14:00:00,20.5,20.52,20.49,20.52,144000.0,20.5,20.52,20.49,20.52,144000.0
2014-09-24 14:10:00,20.51,20.53,20.48,20.52,779600.0,20.51,20.53,20.48,20.52,779600.0
2014-09-24 14:20:00,20.53,20.61,20.51,20.6,68400.0,20.53,20.61,20.51,20.6,68400.0
2014-09-24 14:30:00,20.61,20.63,20.59,20.63,67600.0,20.61,20.63,20.59,20.63,67600.0
2014-09-24 14:40:00,20.63,20.67,20.63,20.67,42400.0,20.63,20.67,20.63,20.67,42400.0
2014-09-24 14:50:00,20.67,20.69,20.66,20.69,33200.0,20.67,20.69,20.66,20.69,33200.0
2014-09-24 15:00:00,20.69,20.73,20.69,20.73,51600.0,20.69,20.73,20.69,20.73,51600.0
2014-09-24 15:10:00,20.73,20.76,20.72,20.76,61200.0,20.73,20.76,20.72,20.76,61200.0
2014-09-24 15:20:00,20.76,20.77,20.75,20.77,42000.0,20.76,20.77,20.75,20.77,42000.0
2014-09-24 15:30:00,20.77,20.79,20.77,20.78,74000.0,20.77,20.79,20.77,20.78,74000.0
2014-09-24 15:40:00,20.78,20.81,20.78,20.81,103200.0,20.78,20.81,20.78,20.81,103200.0
2014-09-24 15:50:00,20.81,20.83,20.8,20.82,320000.0,20.81,20.83,20.8,20.82,320000.0
2014-09-25 09:30:00,20.73,20.73,20.58,20.67,73600.0,20.73,20.73,20.58,20.67,73600.0
2014-09-25 09:40:00,20.65,20.86,20.59,20.63,97600.0,20.65,20.86,20.59,20.63,97600.0
2014-09-25 09:50:00,20.62,20.64,20.58,20.61,28000.0,20.62,20.64,20.58,20.61,28000.0
2014-09-25 10:00:00,20.6,20.61,20.54,20.57,35200.0,20.6,20.61,20.54,20.57,35200.0
2014-09-25 10:10:00,20.47,20.5,20.47,20.5,48400.0,20.47,20.5,20.47,20.5,48400.0
2014-09-25 10:20:00,20.5,20.55,20.48,20.53,86000.0,20.5,20.55,20.48,20.53,86000.0
2014-09-25 10:30:00,20.54,20.54,20.47,20.51,94400.0,20.54,20.54,20.47,20.51,94400.0
2014-09-25 10:40:00,20.5,20.53,20.48,20.5,78800.0,20.5,20.53,20.48,20.5,78800.0
2014-09-25 10:50:00,20.52,20.57,20.51,20.56,38800.0,20.52,20.57,20.51,20.56,38800.0
2014-09-25 11:00:00,20.56,20.57,20.52,20.56,51200.0,20.56,20.57,20.52,20.56,51200.0
2014-09-25 11:10:00,20.56,20.59,20.52,20.59,58000.0,20.56,20.59,20.52,20.59,58000.0
2014-09-25 11:20:00,20.58,20.59,20.55,20.57,66400.0,20.58,20.59,20.55,20.57,66400.0
2014-09-25 11:30:00,20.56,20.56,20.53,20.54,46000.0,20.56,20.56,20.53,20.54,46000.0
2014-09-25 11:40:00,20.51,20.52,20.49,20.51,83600.0,20.51,20.52,20.49,20.51,83600.0
2014-09-25 11:50:00,20.51,20.54,20.51,20.52,41200.0,20.51,20.54,20.51,20.52,41200.0
2014-09-25 12:00:00,20.52,20.55,20.51,20.53,32000.0,20.52,20.55,20.51,20.53,32000.0
2014-09-25 12:10:00,20.53,20.54,20.49,20.51,20800.0,20.53,20.54,20.49,20.51,20800.0
2014-09-25 12:20:00,20.5,20.52,20.48,20.5,27200.0,20.5,20.52,20.48,20.5,27200.0
2014-09-25 12:30:00,20.48,20.5,20.46,20.48,16400.0,20.48,20.5,20.46,20.48,16400.0
2014-09-25 12:40:00,20.48,20.5,20.46,20.47,45200.0,20.48,20.5,20.46,20.47,45200.0
2014-09-25 12:50:00,20.48,20.52,20.48,20.52,17200.0,20.48,20.52,20.48,20.52,17200.0
2014-09-25 13:00:00,20.52,20.52,20.48,20.5,16000.0,20.52,20.52,20.48,20.5,16000.0
2014-09-25 13:10:00,20.5,20.52,20.49,20.51,10400.0,20.5,20.52,20.49,20.51,10400.0
2014-09-25 13:20:00,20.5,20.5,20.48,20.5,14800.0,20.5,20.5,20.48,20.5,14800.0
2014-09-25 13:30:00,20.5,20.5,20.47,20.47,9600.0,20.5,20.5,20.47,20.47,9600.0
2014-09-25 13:40:00,20.48,20.48,20.44,20.47,17600.0,20.48,20.48,20.44,20.47,17600.0
2014-09-25 13:50:00,20.47,20.49,20.45,20.48,34000.0,20.47,20.49,20.45,20.48,34000.0
2014-09-25 14:00:00,20.48,20.55,20.47,20.53,51600.0,20.48,20.55,20.47,20.53,51600.0
2014-09-25 14:10:00,20.53,20.56,20.52,20.56,44800.0,20.53,20.56,20.52,20.56,44800.0
2014-09-25 14:20:00,20.55,20.56,20.54,20.56,33200.0,20.55,20.56,20.54,20.56,33200.0
2014-09-25 14:30:00,20.56,20.6,20.55,20.6,38000.0,20.56,20.6,20.55,20.6,38000.0
2014-09-25 14:40:00,20.6,20.63,20.58,20.63,37200.0,20.6,20.63,20.58,20.63,37200.0
2014-09-25 14:50:00,20.63,20.64,20.61,20.63,29600.0,20.63,20.64,20.61,20.63,29600.0
2014-09-25 15:00:00,20.63,20.64,20.59,20.6,46400.0,20.63,20.64,20.59,20.6,46400.0
2014-09-25 15:10:00,20.59,20.63,20.58,20.61,67200.0,20.59,20.63,20.58,20.61,67200.0
2014-09-25 15:20:00,20.61,20.63,20.6,20.61,58400.0,20.61,20.63,20.6,20.61,58400.0
2014-09-25 15:30:00,20.61,20.66,20.61,20.66,96400.0,20.61,20.66,20.61,20.66,96400.0
2014-09-25 15:40:00,20.65,20.67,20.63,20.66,101600.0,20.65,20.67,20.63,20.66,101600.0
2014-09-25 15:50:00,20.66,20.68,20.6,20.6,164000.0,20.66,20.68,20.6,20.6,164000.0
2014-09-26 09:30:00,20.64,20.68,20.55,20.64,39600.0,20.64,20.68,20.55,20.64,39600.0
2014-09-26 09:40:00,20.66,20.77,20.61,20.75,64400.0,20.66,20.77,20.61,20.75,64400.0
2014-09-26 09:50:00,20.74,20.75,20.68,20.73,44800.0,20.74,20.75,20.68,20.73,44800.0
2014-09-26 10:00:00,20.73,20.79,20.73,20.74,33200.0,20.73,20.79,20.73,20.74,33200.0
2014-09-26 10:10:00,20.73,20.73,20.68,20.71,23600.0,20.73,20.73,20.68,20.71,23600.0
2014-09-26 10:20:00,20.71,20.76,20.69,20.71,59200.0,20.71,20.76,20.69,20.71,59200.0
2014-09-26 10:30:00,20.68,20.72,20.67,20.68,31200.0,20.68,20.72,20.67,20.68,31200.0
2014-09-26 10:40:00,20.68,20.72,20.64,20.72,84400.0,20.68,20.72,20.64,20.72,84400.0
2014-09-26 10:50:00,20.69,20.7,20.63,20.69,20800.0,20.69,20.7,20.63,20.69,20800.0
2014-09-26 11:00:00,20.69,20.72,20.64,20.66,32800.0,20.69,20.72,20.64,20.66,32800.0
2014-09-26 11:10:00,20.66,20.68,20.61,20.66,89200.0,20.66,20.68,20.61,20.66,89200.0
2014-09-26 11:20:00,20.65,20.65,20.61,20.63,28800.0,20.65,20.65,20.61,20.63,28800.0
2014-09-26 11:30:00,20.63,20.65,20.61,20.63,32800.0,20.63,20.65,20.61,20.63,32800.0
2014-09-26 11:40:00,20.63,20.64,20.6,20.61,25200.0,20.63,20.64,20.6,20.61,25200.0
2014-09-26 11:50:00,20.62,20.64,20.55,20.56,63600.0,20.62,20.64,20.55,20.56,63600.0
2014-09-26 12:00:00,20.57,20.59,20.54,20.59,27600.0,20.57,20.59,20.54,20.59,27600.0
2014-09-26 12:10:00,20.6,20.62,20.57,20.62,46400.0,20.6,20.62,20.57,20.62,46400.0
2014-09-26 12:20:00,20.62,20.65,20.61,20.65,50000.0,20.62,20.65,20.61,20.65,50000.0
2014-09-26 12:30:00,20.65,20.65,20.61,20.63,20400.0,20.65,20.65,20.61,20.63,20400.0
2014-09-26 12:40:00,20.62,20.62,20.58,20.58,12000.0,20.62,20.62,20.58,20.58,12000.0
2014-09-26 12:50:00,20.59,20.59,20.57,20.58,12000.0,20.59,20.59,20.57,20.58,12000.0
2014-09-26 13:00:00,20.57,20.59,20.56,20.57,14400.0,20.57,20.59,20.56,20.57,14400.0
2014-09-26 13:10:00,20.57,20.58,20.54,20.54,10400.0,20.57,20.58,20.54,20.54,10400.0
2014-09-26 13:20:00,20.53,20.56,20.53,20.55,21200.0,20.53,20.56,20.53,20.55,21200.0
2014-09-26 13:30:00,20.55,20.56,20.55,20.55,15200.0,20.55,20.56,20.55,20.55,15200.0
2014-09-26 13:40:00,20.55,20.57,20.55,20.57,17200.0,20.55,20.57,20.55,20.57,17200.0
2014-09-26 13:50:00,20.58,20.59,20.57,20.58,18000.0,20.58,20.59,20.57,20.58,18000.0
2014-09-26 14:00:00,20.58,20.61,20.58,20.61,20400.0,20.58,20.61,20.58,20.61,20400.0
2014-09-26 14:10:00,20.63,20.68,20.61,20.68,22400.0,20.63,20.68,20.61,20.68,22400.0
2014-09-26 14:20:00,20.67,20.68,20.66,20.67,16800.0,20.67,20.68,20.66,20.67,16800.0
2014-09-26 14:30:00,20.68,20.74,20.68,20.74,29200.0,20.68,20.74,20.68,20.74,29200.0
2014-09-26 14:40:00,20.74,20.75,20.73,20.73,19200.0,20.74,20.75,20.73,20.73,19200.0
2014-09-26 14:50:00,20.73,20.73,20.67,20.68,29600.0,20.73,20.73,20.67,20.68,29600.0
2014-09-26 15:00:00,20.68,20.7,20.66,20.7,34800.0,20.68,20.7,20.66,20.7,34800.0
2014-09-26 15:10:00,20.7,20.72,20.69,20.69,113600.0,20.7,20.72,20.69,20.69,113600.0
2014-09-26 15:20:00,20.7,20.72,20.68,20.68,42800.0,20.7,20.72,20.68,20.68,42800.0
2014-09-26 15:30:00,20.68,20.69,20.67,20.67,34800.0,20.68,20.69,20.67,20.67,34800.0
2014-09-26 15:40:00,20.68,20.68,20.66,20.66,64000.0,20.68,20.68,20.66,20.66,64000.0
2014-09-26 15:50:00,20.67,20.72,20.67,20.7,117600.0,20.67,20.72,20.67,20.7,117600.0
2014-09-29 09:30:00,20.59,20.76,20.49,20.75,39600.0,20.59,20.76,20.49,20.75,39600.0
2014-09-29 09:40:00,20.71,20.8,20.7,20.72,83600.0,20.71,20.8,20.7,20.72,83600.0
2014-09-29 09:50:00,20.74,20.84,20.73,20.84,84000.0,20.74,20.84,20.73,20.84,84000.0
2014-09-29 10:00:00,20.84,20.92,20.77,20.91,119600.0,20.84,20.92,20.77,20.91,119600.0
2014-09-29 10:10:00,20.91,20.94,20.88,20.92,84800.0,20.91,20.94,20.88,20.92,84800.0
2014-09-29 10:20:00,20.93,20.94,20.86,20.92,148800.0,20.93,20.94,20.86,20.92,148800.0
2014-09-29 10:30:00,20.92,20.97,20.91,20.97,108000.0,20.92,20.97,20.91,20.97,108000.0
2014-09-29 10:40:00,20.96,20.99,20.93,20.94,63600.0,20.96,20.99,20.93,20.94,63600.0
2014-09-29 10:50:00,20.94,20.98,20.92,20.94,33200.0,20.94,20.98,20.92,20.94,33200.0
2014-09-29 11:00:00,20.94,20.97,20.92,20.96,34400.0,20.94,20.97,20.92,20.96,34400.0
2014-09-29 11:10:00,20.97,20.99,20.96,20.96,352000.0,20.97,20.99,20.96,20.96,352000.0
2014-09-29 11:20:00,20.96,20.98,20.94,20.96,29200.0,20.96,20.98,20.94,20.96,29200.0
2014-09-29 11:30:00,20.96,20.97,20.95,20.97,30800.0,20.96,20.97,20.95,20.97,30800.0
2014-09-29 11:40:00,20.96,20.98,20.95,20.98,15200.0,20.96,20.98,20.95,20.98,15200.0
2014-09-29 11:50:00,20.98,20.98,20.95,20.97,50000.0,20.98,20.98,20.95,20.97,50000.0
2014-09-29 12:00:00,20.96,20.98,20.94,20.95,42400.0,20.96,20.98,20.94,20.95,42400.0
2014-09-29 12:10:00,20.95,20.96,20.89,20.91,194000.0,20.95,20.96,20.89,20.91,194000.0
2014-09-29 12:20:00,20.91,20.91,20.86,20.86,18000.0,20.91,20.91,20.86,20.86,18000.0
2014-09-29 12:30:00,20.86,20.87,20.83,20.83,16000.0,20.86,20.87,20.83,20.83,16000.0
2014-09-29 12:40:00,20.83,20.88,20.83,20.88,28000.0,20.83,20.88,20.83,20.88,28000.0
2014-09-29 12:50:00,20.88,20.89,20.86,20.88,60400.0,20.88,20.89,20.86,20.88,60400.0
2014-09-29 13:00:00,20.87,20.88,20.84,20.88,20400.0,20.87,20.88,20.84,20.88,20400.0
2014-09-29 13:10:00,20.88,20.9,20.88,20.89,18400.0,20.88,20.9,20.88,20.89,18400.0
2014-09-29 13:20:00,20.87,20.88,20.86,20.87,13600.0,20.87,20.88,20.86,20.87,13600.0
2014-09-29 13:30:00,20.86,20.89,20.85,20.86,21200.0,20.86,20.89,20.85,20.86,21200.0
2014-09-29 13:40:00,20.85,20.86,20.85,20.86,16400.0,20.85,20.86,20.85,20.86,16400.0
2014-09-29 13:50:00,20.86,20.88,20.86,20.88,12400.0,20.86,20.88,20.86,20.88,12400.0
2014-09-29 14:00:00,20.88,20.89,20.86,20.87,16000.0,20.88,20.89,20.86,20.87,16000.0
2014-09-29 14:10:00,20.87,20.89,20.85,20.85,34000.0,20.87,20.89,20.85,20.85,34000.0
2014-09-29 14:20:00,20.85,20.86,20.82,20.85,27600.0,20.85,20.86,20.82,20.85,27600.0
2014-09-29 14:30:00,20.85,20.88,20.85,20.86,30800.0,20.85,20.88,20.85,20.86,30800.0
2014-09-29 14:40:00,20.86,20.89,20.86,20.88,22800.0,20.86,20.89,20.86,20.88,22800.0
2014-09-29 14:50:00,20.87,20.91,20.87,20.9,32000.0,20.87,20.91,20.87,20.9,32000.0
2014-09-29 15:00:00,20.89,20.91,20.88,20.89,23600.0,20.89,20.91,20.88,20.89,23600.0
2014-09-29 15:10:00,20.88,20.91,20.88,20.9,31600.0,20.88,20.91,20.88,20.9,31600.0
2014-09-29 15:20:00,20.9,20.93,20.89,20.91,42800.0,20.9,20.93,20.89,20.91,42800.0
2014-09-29 15:30:00,20.91,20.93,20.9,20.93,66000.0,20.91,20.93,20.9,20.93,66000.0
2014-09-29 15:40:00,20.93,20.95,20.91,20.94,121200.0,20.93,20.95,20.91,20.94,121200.0
2014-09-29 15:50:00,20.94,20.96,20.93,20.93,90800.0,20.94,20.96,20.93,20.93,90800.0
2014-09-30 09:30:00,20.91,20.95,20.85,20.85,102000.0,20.91,20.95,20.85,20.85,102000.0
2014-09-30 09:40:00,20.85,20.86,20.8,20.81,79600.0,20.85,20.86,20.8,20.81,79600.0
2014-09-30 09:50:00,20.82,20.82,20.7,20.72,80800.0,20.82,20.82,20.7,20.72,80800.0
2014-09-30 10:00:00,20.71,20.71,20.61,20.71,54400.0,20.71,20.71,20.61,20.71,54400.0
2014-09-30 10:10:00,20.7,20.74,20.67,20.74,26400.0,20.7,20.74,20.67,20.74,26400.0
2014-09-30 10:20:00,20.73,20.75,20.71,20.73,70000.0,20.73,20.75,20.71,20.73,70000.0
2014-09-30 10:30:00,20.71,20.74,20.68,20.73,88800.0,20.71,20.74,20.68,20.73,88800.0
2014-09-30 10:40:00,20.74,20.81,20.74,20.78,70400.0,20.74,20.81,20.74,20.78,70400.0
2014-09-30 10:50:00,20.78,20.81,20.76,20.8,34400.0,20.78,20.81,20.76,20.8,34400.0
2014-09-30 11:00:00,20.8,20.89,20.78,20.87,27600.0,20.8,20.89,20.78,20.87,27600.0
2014-09-30 11:10:00,20.86,20.88,20.85,20.87,56400.0,20.86,20.88,20.85,20.87,56400.0
2014-09-30 11:20:00,20.86,20.9,20.86,20.88,56400.0,20.86,20.9,20.86,20.88,56400.0
2014-09-30 11:30:00,20.88,20.89,20.84,20.84,31200.0,20.88,20.89,20.84,20.84,31200.0
2014-09-30 11:40:00,20.83,20.83,20.77,20.77,28400.0,20.83,20.83,20.77,20.77,28400.0
2014-09-30 11:50:00,20.77,20.79,20.76,20.76,16400.0,20.77,20.79,20.76,20.76,16400.0
2014-09-30 12:00:00,20.77,20.79,20.77,20.77,25600.0,20.77,20.79,20.77,20.77,25600.0
2014-09-30 12:10:00,20.78,20.8,20.77,20.8,18800.0,20.78,20.8,20.77,20.8,18800.0
2014-09-30 12:20:00,20.78,20.79,20.76,20.77,24400.0,20.78,20.79,20.76,20.77,24400.0
2014-09-30 12:30:00,20.77,20.8,20.76,20.77,42800.0,20.77,20.8,20.76,20.77,42800.0
2014-09-30 12:40:00,20.78,20.78,20.76,20.76,39600.0,20.78,20.78,20.76,20.76,39600.0
2014-09-30 12:50:00,20.77,20.83,20.77,20.79,65200.0,20.77,20.83,20.77,20.79,65200.0
2014-09-30 13:00:00,20.8,20.81,20.79,20.79,25600.0,20.8,20.81,20.79,20.79,25600.0
2014-09-30 13:10:00,20.78,20.79,20.77,20.77,14000.0,20.78,20.79,20.77,20.77,14000.0
2014-09-30 13:20:00,20.77,20.77,20.74,20.74,20400.0,20.77,20.77,20.74,20.74,20400.0
2014-09-30 13:30:00,20.73,20.74,20.71,20.72,16800.0,20.73,20.74,20.71,20.72,16800.0
2014-09-30 13:40:00,20.73,20.73,20.68,20.7,31600.0,20.73,20.73,20.68,20.7,31600.0
2014-09-30 13:50:00,20.68,20.71,20.68,20.7,22400.0,20.68,20.71,20.68,20.7,22400.0
2014-09-30 14:00:00,20.7,20.71,20.68,20.68,28800.0,20.7,20.71,20.68,20.68,28800.0
2014-09-30 14:10:00,20.68,20.68,20.66,20.68,21600.0,20.68,20.68,20.66,20.68,21600.0
2014-09-30 14:20:00,20.67,20.71,20.66,20.71,34800.0,20.67,20.71,20.66,20.71,34800.0
2014-09-30 14:30:00,20.71,20.73,20.68,20.7,15200.0,20.71,20.73,20.68,20.7,15200.0
2014-09-30 14:40:00,20.68,20.71,20.67,20.71,25200.0,20.68,20.71,20.67,20.71,25200.0
2014-09-30 14:50:00,20.7,20.73,20.69,20.72,21200.0,20.7,20.73,20.69,20.72,21200.0
2014-09-30 15:00:00,20.7,20.72,20.7,20.72,16800.0,20.7,20.72,20.7,20.72,16800.0
2014-09-30 15:10:00,20.72,20.75,20.7,20.75,26000.0,20.72,20.75,20.7,20.75,26000.0
2014-09-30 15:20:00,20.75,20.79,20.75,20.76,42000.0,20.75,20.79,20.75,20.76,42000.0
2014-09-30 15:30:00,20.77,20.78,20.75,20.76,77600.0,20.77,20.78,20.75,20.76,77600.0
2014-09-30 15:40:00,20.75,20.76,20.7,20.72,67600.0,20.75,20.76,20.7,20.72,67600.0
2014-09-30 15:50:00,20.71,20.74,20.68,20.68,220000.0,20.71,20.74,20.68,20.68,220000.0
2014-10-01 09:30:00,20.68,20.71,20.43,20.46,57200.0,20.68,20.71,20.43,20.46,57200.0
2014-10-01 09:40:00,20.44,20.5,20.32,20.34,146800.0,20.44,20.5,20.32,20.34,146800.0
2014-10-01 09:50:00,20.34,20.39,20.28,20.28,88400.0,20.34,20.39,20.28,20.28,88400.0
2014-10-01 10:00:00,20.28,20.34,20.25,20.29,61600.0,20.28,20.34,20.25,20.29,61600.0
2014-10-01 10:10:00,20.29,20.37,20.28,20.37,50000.0,20.29,20.37,20.28,20.37,50000.0
2014-10-01 10:20:00,20.37,20.42,20.37,20.41,28800.0,20.37,20.42,20.37,20.41,28800.0
2014-10-01 10:30:00,20.4,20.4,20.29,20.32,52000.0,20.4,20.4,20.29,20.32,52000.0
2014-10-01 10:40:00,20.31,20.37,20.31,20.36,30400.0,20.31,20.37,20.31,20.36,30400.0
2014-10-01 10:50:00,20.37,20.43,20.36,20.41,37600.0,20.37,20.43,20.36,20.41,37600.0
2014-10-01 11:00:00,20.42,20.47,20.41,20.44,19200.0,20.42,20.47,20.41,20.44,19200.0
2014-10-01 11:10:00,20.44,20.44,20.38,20.42,41600.0,20.44,20.44,20.38,20.42,41600.0
2014-10-01 11:20:00,20.42,20.43,20.36,20.39,26400.0,20.42,20.43,20.36,20.39,26400.0
2014-10-01 11:30:00,20.4,20.4,20.36,20.37,37200.0,20.4,20.4,20.36,20.37,37200.0
2014-10-01 11:40:00,20.37,20.39,20.33,20.34,57200.0,20.37,20.39,20.33,20.34,57200.0
2014-10-01 11:50:00,20.36,20.39,20.35,20.38,21200.0,20.36,20.39,20.35,20.38,21200.0
2014-10-01 12:00:00,20.38,20.4,20.36,20.38,40800.0,20.38,20.4,20.36,20.38,40800.0
2014-10-01 12:10:00,20.38,20.39,20.36,20.37,48000.0,20.38,20.39,20.36,20.37,48000.0
2014-10-01 12:20:00,20.38,20.39,20.37,20.38,23200.0,20.38,20.39,20.37,20.38,23200.0
2014-10-01 12:30:00,20.38,20.39,20.36,20.38,33600.0,20.38,20.39,20.36,20.38,33600.0
2014-10-01 12:40:00,20.37,20.4,20.34,20.35,27600.0,20.37,20.4,20.34,20.35,27600.0
2014-10-01 12:50:00,20.35,20.37,20.33,20.33,26000.0,20.35,20.37,20.33,20.33,26000.0
2014-10-01 13:00:00,20.32,20.33,20.28,20.28,26000.0,20.32,20.33,20.28,20.28,26000.0
2014-10-01 13:10:00,20.29,20.3,20.26,20.27,39600.0,20.29,20.3,20.26,20.27,39600.0
2014-10-01 13:20:00,20.25,20.29,20.25,20.28,37600.0,20.25,20.29,20.25,20.28,37600.0
2014-10-01 13:30:00,20.28,20.29,20.28,20.28,26000.0,20.28,20.29,20.28,20.28,26000.0
2014-10-01 13:40:00,20.29,20.29,20.27,20.28,40000.0,20.29,20.29,20.27,20.28,40000.0
2014-10-01 13:50:00,20.29,20.29,20.27,20.27,17200.0,20.29,20.29,20.27,20.27,17200.0
2014-10-01 14:00:00,20.25,20.29,20.25,20.28,19200.0,20.25,20.29,20.25,20.28,19200.0
2014-10-01 14:10:00,20.29,20.32,20.28,20.32,29600.0,20.29,20.32,20.28,20.32,29600.0
2014-10-01 14:20:00,20.31,20.36,20.31,20.35,34000.0,20.31,20.36,20.31,20.35,34000.0
2014-10-01 14:30:00,20.36,20.37,20.34,20.36,29600.0,20.36,20.37,20.34,20.36,29600.0
2014-10-01 14:40:00,20.36,20.36,20.35,20.36,26400.0,20.36,20.36,20.35,20.36,26400.0
2014-10-01 14:50:00,20.36,20.36,20.3,20.31,32800.0,20.36,20.36,20.3,20.31,32800.0
2014-10-01 15:00:00,20.31,20.32,20.29,20.29,79200.0,20.31,20.32,20.29,20.29,79200.0
2014-10-01 15:10:00,20.28,20.37,20.28,20.36,82800.0,20.28,20.37,20.28,20.36,82800.0
2014-10-01 15:20:00,20.36,20.38,20.32,20.36,44400.0,20.36,20.38,20.32,20.36,44400.0
2014-10-01 15:30:00,20.36,20.39,20.35,20.39,50000.0,20.36,20.39,20.35,20.39,50000.0
2014-10-01 15:40:00,20.38,20.4,20.37,20.39,73200.0,20.38,20.4,20.37,20.39,73200.0
2014-10-01 15:50:00,20.39,20.42,20.36,20.37,264400.0,20.39,20.42,20.36,20.37,264400.0
2014-10-02 09:30:00,20.32,20.38,20.3,20.35,27600.0,20.32,20.38,20.3,20.35,27600.0
2014-10-02 09:40:00,20.35,20.41,20.31,20.41,18800.0,20.35,20.41,20.31,20.41,18800.0
2014-10-02 09:50:00,20.39,20.41,20.35,20.4,15200.0,20.39,20.41,20.35,20.4,15200.0
2014-10-02 10:00:00,20.37,20.38,20.34,20.34,32400.0,20.37,20.38,20.34,20.34,32400.0
2014-10-02 10:10:00,20.34,20.34,20.26,20.26,37600.0,20.34,20.34,20.26,20.26,37600.0
2014-10-02 10:20:00,20.27,20.3,20.26,20.26,24800.0,20.27,20.3,20.26,20.26,24800.0
2014-10-02 10:30:00,20.25,20.25,20.17,20.17,52400.0,20.25,20.25,20.17,20.17,52400.0
2014-10-02 10:40:00,20.18,20.18,20.1,20.15,57200.0,20.18,20.18,20.1,20.15,57200.0
2014-10-02 10:50:00,20.15,20.15,20.07,20.08,78400.0,20.15,20.15,20.07,20.08,78400.0
2014-10-02 11:00:00,20.08,20.09,19.94,20.02,480400.0,20.08,20.09,19.94,20.02,480400.0
2014-10-02 11:10:00,20.03,20.05,20.01,20.04,43200.0,20.03,20.05,20.01,20.04,43200.0
2014-10-02 11:20:00,20.04,20.04,20.0,20.0,55200.0,20.04,20.04,20.0,20.0,55200.0
2014-10-02 11:30:00,20.02,20.02,19.96,19.98,100800.0,20.02,20.02,19.96,19.98,100800.0
2014-10-02 11:40:00,19.99,20.0,19.89,19.98,105600.0,19.99,20.0,19.89,19.98,105600.0
2014-10-02 11:50:00,19.98,20.01,19.95,20.01,100000.0,19.98,20.01,19.95,20.01,100000.0
2014-10-02 12:00:00,19.99,20.06,19.98,20.05,107600.0,19.99,20.06,19.98,20.05,107600.0
2014-10-02 12:10:00,20.05,20.07,19.98,19.98,75600.0,20.05,20.07,19.98,19.98,75600.0
2014-10-02 12:20:00,19.98,20.03,19.96,20.01,94400.0,19.98,20.03,19.96,20.01,94400.0
2014-10-02 12:30:00,20.03,20.04,19.99,19.99,48400.0,20.03,20.04,19.99,19.99,48400.0
2014-10-02 12:40:00,19.99,20.0,19.97,19.98,35200.0,19.99,20.0,19.97,19.98,35200.0
2014-10-02 12:50:00,20.0,20.1,19.99,20.1,66000.0,20.0,20.1,19.99,20.1,66000.0
2014-10-02 13:00:00,20.09,20.16,20.07,20.16,39200.0,20.09,20.16,20.07,20.16,39200.0
2014-10-02 13:10:00,20.16,20.23,20.16,20.23,10400.0,20.16,20.23,20.16,20.23,10400.0
2014-10-02 13:20:00,20.24,20.26,20.24,20.26,15200.0,20.24,20.26,20.24,20.26,15200.0
2014-10-02 13:30:00,20.27,20.28,20.23,20.24,24400.0,20.27,20.28,20.23,20.24,24400.0
2014-10-02 13:40:00,20.23,20.29,20.23,20.27,62800.0,20.23,20.29,20.23,20.27,62800.0
2014-10-02 13:50:00,20.28,20.28,20.26,20.27,30400.0,20.28,20.28,20.26,20.27,30400.0
2014-10-02 14:00:00,20.27,20.32,20.27,20.31,15200.0,20.27,20.32,20.27,20.31,15200.0
2014-10-02 14:10:00,20.3,20.32,20.29,20.29,26800.0,20.3,20.32,20.29,20.29,26800.0
2014-10-02 14:20:00,20.29,20.3,20.27,20.3,35600.0,20.29,20.3,20.27,20.3,35600.0
2014-10-02 14:30:00,20.31,20.32,20.28,20.3,82000.0,20.31,20.32,20.28,20.3,82000.0
2014-10-02 14:40:00,20.3,20.31,20.27,20.3,46800.0,20.3,20.31,20.27,20.3,46800.0
2014-10-02 14:50:00,20.3,20.31,20.28,20.28,55200.0,20.3,20.31,20.28,20.28,55200.0
2014-10-02 15:00:00,20.27,20.29,20.26,20.27,43600.0,20.27,20.29,20.26,20.27,43600.0
2014-10-02 15:10:00,20.27,20.28,20.22,20.22,59200.0,20.27,20.28,20.22,20.22,59200.0
2014-10-02 15:20:00,20.22,20.23,20.22,20.22,60000.0,20.22,20.23,20.22,20.22,60000.0
2014-10-02 15:30:00,20.22,20.22,20.18,20.2,83600.0,20.22,20.22,20.18,20.2,83600.0
2014-10-02 15:40:00,20.2,20.21,20.17,20.2,112400.0,20.2,20.21,20.17,20.2,112400.0
2014-10-02 15:50:00,20.2,20.2,20.17,20.17,198400.0,20.2,20.2,20.17,20.17,198400.0
2014-10-03 09:30:00,20.28,20.28,20.17,20.23,33200.0,20.28,20.28,20.17,20.23,33200.0
2014-10-03 09:40:00,20.23,20.41,20.23,20.39,198400.0,20.23,20.41,20.23,20.39,198400.0
2014-10-03 09:50:00,20.39,20.4,20.34,20.36,14400.0,20.39,20.4,20.34,20.36,14400.0
2014-10-03 10:00:00,20.38,20.46,20.37,20.43,79200.0,20.38,20.46,20.37,20.43,79200.0
2014-10-03 10:10:00,20.43,20.45,20.41,20.45,34800.0,20.43,20.45,20.41,20.45,34800.0
2014-10-03 10:20:00,20.44,20.47,20.42,20.45,19600.0,20.44,20.47,20.42,20.45,19600.0
2014-10-03 10:30:00,20.43,20.53,20.41,20.52,66400.0,20.43,20.53,20.41,20.52,66400.0
2014-10-03 10:40:00,20.52,20.56,20.5,20.55,35600.0,20.52,20.56,20.5,20.55,35600.0
2014-10-03 10:50:00,20.56,20.56,20.53,20.54,115200.0,20.56,20.56,20.53,20.54,115200.0
2014-10-03 11:00:00,20.54,20.57,20.54,20.57,23200.0,20.54,20.57,20.54,20.57,23200.0
2014-10-03 11:10:00,20.56,20.6,20.55,20.59,62400.0,20.56,20.6,20.55,20.59,62400.0
2014-10-03 11:20:00,20.59,20.6,20.57,20.6,10400.0,20.59,20.6,20.57,20.6,10400.0
2014-10-03 11:30:00,20.6,20.65,20.6,20.63,31200.0,20.6,20.65,20.6,20.63,31200.0
2014-10-03 11:40:00,20.65,20.68,20.63,20.66,29200.0,20.65,20.68,20.63,20.66,29200.0
2014-10-03 11:50:00,20.66,20.67,20.62,20.66,40400.0,20.66,20.67,20.62,20.66,40400.0
2014-10-03 12:00:00,20.65,20.68,20.64,20.67,24400.0,20.65,20.68,20.64,20.67,24400.0
2014-10-03 12:10:00,20.67,20.7,20.67,20.7,16400.0,20.67,20.7,20.67,20.7,16400.0
2014-10-03 12:20:00,20.7,20.73,20.69,20.72,28800.0,20.7,20.73,20.69,20.72,28800.0
2014-10-03 12:30:00,20.73,20.73,20.7,20.72,22800.0,20.73,20.73,20.7,20.72,22800.0
2014-10-03 12:40:00,20.71,20.72,20.7,20.71,28800.0,20.71,20.72,20.7,20.71,28800.0
2014-10-03 12:50:00,20.72,20.73,20.7,20.71,20000.0,20.72,20.73,20.7,20.71,20000.0
2014-10-03 13:00:00,20.71,20.71,20.67,20.67,33600.0,20.71,20.71,20.67,20.67,33600.0
2014-10-03 13:10:00,20.66,20.66,20.65,20.66,53200.0,20.66,20.66,20.65,20.66,53200.0
2014-10-03 13:20:00,20.66,20.66,20.64,20.65,19600.0,20.66,20.66,20.64,20.65,19600.0
2014-10-03 13:30:00,20.66,20.66,20.63,20.63,44000.0,20.66,20.66,20.63,20.63,44000.0
2014-10-03 13:40:00,20.62,20.62,20.6,20.61,14000.0,20.62,20.62,20.6,20.61,14000.0
2014-10-03 13:50:00,20.6,20.6,20.59,20.6,16000.0,20.6,20.6,20.59,20.6,16000.0
2014-10-03 14:00:00,20.6,20.64,20.6,20.64,26800.0,20.6,20.64,20.6,20.64,26800.0
2014-10-03 14:10:00,20.64,20.66,20.62,20.65,24800.0,20.64,20.66,20.62,20.65,24800.0
2014-10-03 14:20:00,20.65,20.68,20.65,20.68,28400.0,20.65,20.68,20.65,20.68,28400.0
2014-10-03 14:30:00,20.68,20.7,20.68,20.69,12800.0,20.68,20.7,20.68,20.69,12800.0
2014-10-03 14:40:00,20.7,20.71,20.7,20.7,22800.0,20.7,20.71,20.7,20.7,22800.0
2014-10-03 14:50:00,20.7,20.7,20.66,20.66,92800.0,20.7,20.7,20.66,20.66,92800.0
2014-10-03 15:00:00,20.66,20.66,20.62,20.62,29200.0,20.66,20.66,20.62,20.62,29200.0
2014-10-03 15:10:00,20.63,20.64,20.61,20.62,30400.0,20.63,20.64,20.61,20.62,30400.0
2014-10-03 15:20:00,20.63,20.63,20.59,20.59,34800.0,20.63,20.63,20.59,20.59,34800.0
2014-10-03 15:30:00,20.59,20.6,20.59,20.6,26000.0,20.59,20.6,20.59,20.6,26000.0
2014-10-03 15:40:00,20.6,20.6,20.57,20.58,72800.0,20.6,20.6,20.57,20.58,72800.0
2014-10-03 15:50:00,20.58,20.59,20.55,20.55,163200.0,20.58,20.59,20.55,20.55,163200.0
2014-10-06 09:30:00,20.6,20.76,20.6,20.75,95200.0,20.6,20.76,20.6,20.75,95200.0
2014-10-06 09:40:00,20.78,20.85,20.76,20.79,66400.0,20.78,20.85,20.76,20.79,66400.0
2014-10-06 09:50:00,20.79,20.79,20.73,20.73,56400.0,20.79,20.79,20.73,20.73,56400.0
2014-10-06 10:00:00,20.74,20.77,20.68,20.68,71200.0,20.74,20.77,20.68,20.68,71200.0
2014-10-06 10:10:00,20.67,20.68,20.57,20.59,36400.0,20.67,20.68,20.57,20.59,36400.0
2014-10-06 10:20:00,20.58,20.61,20.55,20.6,80400.0,20.58,20.61,20.55,20.6,80400.0
2014-10-06 10:30:00,20.6,20.64,20.58,20.62,65200.0,20.6,20.64,20.58,20.62,65200.0
2014-10-06 10:40:00,20.63,20.65,20.61,20.62,55200.0,20.63,20.65,20.61,20.62,55200.0
2014-10-06 10:50:00,20.61,20.62,20.56,20.59,154800.0,20.61,20.62,20.56,20.59,154800.0
2014-10-06 11:00:00,20.58,20.59,20.54,20.55,49600.0,20.58,20.59,20.54,20.55,49600.0
2014-10-06 11:10:00,20.55,20.56,20.5,20.51,65200.0,20.55,20.56,20.5,20.51,65200.0
2014-10-06 11:20:00,20.51,20.51,20.43,20.43,44000.0,20.51,20.51,20.43,20.43,44000.0
2014-10-06 11:30:00,20.43,20.48,20.4,20.4,45200.0,20.43,20.48,20.4,20.4,45200.0
2014-10-06 11:40:00,20.41,20.41,20.36,20.38,68800.0,20.41,20.41,20.36,20.38,68800.0
2014-10-06 11:50:00,20.39,20.4,20.36,20.37,34800.0,20.39,20.4,20.36,20.37,34800.0
2014-10-06 12:00:00,20.38,20.4,20.35,20.38,24800.0,20.38,20.4,20.35,20.38,24800.0
2014-10-06 12:10:00,20.38,20.39,20.36,20.39,17600.0,20.38,20.39,20.36,20.39,17600.0
2014-10-06 12:20:00,20.38,20.38,20.33,20.33,34400.0,20.38,20.38,20.33,20.33,34400.0
2014-10-06 12:30:00,20.34,20.36,20.32,20.32,15600.0,20.34,20.36,20.32,20.32,15600.0
2014-10-06 12:40:00,20.33,20.34,20.27,20.3,48000.0,20.33,20.34,20.27,20.3,48000.0
2014-10-06 12:50:00,20.31,20.31,20.27,20.3,22400.0,20.31,20.31,20.27,20.3,22400.0
2014-10-06 13:00:00,20.29,20.32,20.27,20.32,101600.0,20.29,20.32,20.27,20.32,101600.0
2014-10-06 13:10:00,20.32,20.36,20.32,20.33,20000.0,20.32,20.36,20.32,20.33,20000.0
2014-10-06 13:20:00,20.33,20.38,20.33,20.34,25600.0,20.33,20.38,20.33,20.34,25600.0
2014-10-06 13:30:00,20.36,20.36,20.32,20.32,25600.0,20.36,20.36,20.32,20.32,25600.0
2014-10-06 13:40:00,20.31,20.32,20.29,20.3,28000.0,20.31,20.32,20.29,20.3,28000.0
2014-10-06 13:50:00,20.3,20.32,20.29,20.31,27600.0,20.3,20.32,20.29,20.31,27600.0
2014-10-06 14:00:00,20.3,20.3,20.27,20.28,31600.0,20.3,20.3,20.27,20.28,31600.0
2014-10-06 14:10:00,20.27,20.29,20.26,20.29,84800.0,20.27,20.29,20.26,20.29,84800.0
2014-10-06 14:20:00,20.29,20.32,20.28,20.31,40000.0,20.29,20.32,20.28,20.31,40000.0
2014-10-06 14:30:00,20.31,20.33,20.31,20.33,27600.0,20.31,20.33,20.31,20.33,27600.0
2014-10-06 14:40:00,20.31,20.33,20.3,20.3,44800.0,20.31,20.33,20.3,20.3,44800.0
2014-10-06 14:50:00,20.3,20.31,20.27,20.27,26000.0,20.3,20.31,20.27,20.27,26000.0
2014-10-06 15:00:00,20.27,20.28,20.24,20.24,66400.0,20.27,20.28,20.24,20.24,66400.0
2014-10-06 15:10:00,20.23,20.26,20.23,20.25,58400.0,20.23,20.26,20.23,20.25,58400.0
2014-10-06 15:20:00,20.24,20.27,20.23,20.25,69600.0,20.24,20.27,20.23,20.25,69600.0
2014-10-06 15:30:00,20.24,20.25,20.23,20.24,60000.0,20.24,20.25,20.23,20.24,60000.0
2014-10-06 15:40:00,20.24,20.24,20.18,20.18,118800.0,20.24,20.24,20.18,20.18,118800.0
2014-10-06 15:50:00,20.18,20.18,20.15,20.16,270400.0,20.18,20.18,20.15,20.16,270400.0
2014-10-07 09:30:00,20.08,20.14,19.99,20.03,91600.0,20.08,20.14,19.99,20.03,91600.0
2014-10-07 09:40:00,20.02,20.06,20.01,20.06,51600.0,20.02,20.06,20.01,20.06,51600.0
2014-10-07 09:50:00,20.06,20.07,20.02,20.06,69200.0,20.06,20.07,20.02,20.06,69200.0
2014-10-07 10:00:00,20.07,20.29,20.06,20.28,37200.0,20.07,20.29,20.06,20.28,37200.0
2014-10-07 10:10:00,20.28,20.28,20.22,20.24,42400.0,20.28,20.28,20.22,20.24,42400.0
2014-10-07 10:20:00,20.23,20.23,20.17,20.19,36000.0,20.23,20.23,20.17,20.19,36000.0
2014-10-07 10:30:00,20.18,20.2,20.17,20.19,51200.0,20.18,20.2,20.17,20.19,51200.0
2014-10-07 10:40:00,20.18,20.21,20.16,20.16,33600.0,20.18,20.21,20.16,20.16,33600.0
2014-10-07 10:50:00,20.18,20.21,20.14,20.15,33600.0,20.18,20.21,20.14,20.15,33600.0
2014-10-07 11:00:00,20.14,20.15,20.11,20.14,36000.0,20.14,20.15,20.11,20.14,36000.0
2014-10-07 11:10:00,20.15,20.16,20.11,20.14,28400.0,20.15,20.16,20.11,20.14,28400.0
2014-10-07 11:20:00,20.14,20.17,20.11,20.15,23600.0,20.14,20.17,20.11,20.15,23600.0
2014-10-07 11:30:00,20.15,20.16,20.12,20.16,20000.0,20.15,20.16,20.12,20.16,20000.0
2014-10-07 11:40:00,20.17,20.2,20.15,20.2,40400.0,20.17,20.2,20.15,20.2,40400.0
2014-10-07 11:50:00,20.2,20.24,20.18,20.23,28800.0,20.2,20.24,20.18,20.23,28800.0
2014-10-07 12:00:00,20.24,20.24,20.22,20.23,28400.0,20.24,20.24,20.22,20.23,28400.0
2014-10-07 12:10:00,20.24,20.25,20.22,20.22,43200.0,20.24,20.25,20.22,20.22,43200.0
2014-10-07 12:20:00,20.22,20.25,20.22,20.25,147200.0,20.22,20.25,20.22,20.25,147200.0
2014-10-07 12:30:00,20.25,20.25,20.18,20.18,36000.0,20.25,20.25,20.18,20.18,36000.0
2014-10-07 12:40:00,20.18,20.22,20.16,20.17,88800.0,20.18,20.22,20.16,20.17,88800.0
2014-10-07 12:50:00,20.16,20.23,20.16,20.23,20800.0,20.16,20.23,20.16,20.23,20800.0
2014-10-07 13:00:00,20.22,20.22,20.17,20.2,15200.0,20.22,20.22,20.17,20.2,15200.0
2014-10-07 13:10:00,20.21,20.24,20.2,20.21,55200.0,20.21,20.24,20.2,20.21,55200.0
2014-10-07 13:20:00,20.22,20.23,20.2,20.21,122000.0,20.22,20.23,20.2,20.21,122000.0
2014-10-07 13:30:00,20.21,20.25,20.21,20.22,79600.0,20.21,20.25,20.21,20.22,79600.0
2014-10-07 13:40:00,20.21,20.24,20.2,20.2,64000.0,20.21,20.24,20.2,20.2,64000.0
2014-10-07 13:50:00,20.21,20.21,20.19,20.2,89200.0,20.21,20.21,20.19,20.2,89200.0
2014-10-07 14:00:00,20.2,20.2,20.18,20.18,58800.0,20.2,20.2,20.18,20.18,58800.0
2014-10-07 14:10:00,20.18,20.23,20.18,20.21,66400.0,20.18,20.23,20.18,20.21,66400.0
2014-10-07 14:20:00,20.22,20.22,20.19,20.19,51200.0,20.22,20.22,20.19,20.19,51200.0
2014-10-07 14:30:00,20.19,20.2,20.16,20.18,42800.0,20.19,20.2,20.16,20.18,42800.0
2014-10-07 14:40:00,20.17,20.18,20.16,20.18,67200.0,20.17,20.18,20.16,20.18,67200.0
2014-10-07 14:50:00,20.18,20.2,20.17,20.17,38000.0,20.18,20.2,20.17,20.17,38000.0
2014-10-07 15:00:00,20.16,20.17,20.14,20.16,28800.0,20.16,20.17,20.14,20.16,28800.0
2014-10-07 15:10:00,20.16,20.16,20.11,20.11,54800.0,20.16,20.16,20.11,20.11,54800.0
2014-10-07 15:20:00,20.1,20.11,20.07,20.1,60400.0,20.1,20.11,20.07,20.1,60400.0
2014-10-07 15:30:00,20.1,20.12,20.06,20.06,82000.0,20.1,20.12,20.06,20.06,82000.0
2014-10-07 15:40:00,20.05,20.07,20.02,20.02,158000.0,20.05,20.07,20.02,20.02,158000.0
2014-10-07 15:50:00,20.02,20.04,19.99,20.0,224000.0,20.02,20.04,19.99,20.0,224000.0
2014-10-08 09:30:00,19.93,20.14,19.93,20.09,69200.0,19.93,20.14,19.93,20.09,69200.0
2014-10-08 09:40:00,20.06,20.08,20.0,20.03,101600.0,20.06,20.08,20.0,20.03,101600.0
2014-10-08 09:50:00,20.05,20.06,19.97,19.97,29200.0,20.05,20.06,19.97,19.97,29200.0
2014-10-08 10:00:00,19.98,20.04,19.98,20.04,15600.0,19.98,20.04,19.98,20.04,15600.0
2014-10-08 10:10:00,20.03,20.09,20.03,20.04,46000.0,20.03,20.09,20.03,20.04,46000.0
2014-10-08 10:20:00,20.03,20.09,20.02,20.08,77200.0,20.03,20.09,20.02,20.08,77200.0
2014-10-08 10:30:00,20.07,20.14,20.06,20.13,31200.0,20.07,20.14,20.06,20.13,31200.0
2014-10-08 10:40:00,20.14,20.14,20.05,20.08,61600.0,20.14,20.14,20.05,20.08,61600.0
2014-10-08 10:50:00,20.07,20.07,20.01,20.02,40000.0,20.07,20.07,20.01,20.02,40000.0
2014-10-08 11:00:00,20.03,20.05,19.98,20.03,49600.0,20.03,20.05,19.98,20.03,49600.0
2014-10-08 11:10:00,20.05,20.05,19.95,19.99,25600.0,20.05,20.05,19.95,19.99,25600.0
2014-10-08 11:20:00,19.97,20.05,19.96,20.05,105600.0,19.97,20.05,19.96,20.05,105600.0
2014-10-08 11:30:00,20.04,20.05,19.99,19.99,53200.0,20.04,20.05,19.99,19.99,53200.0
2014-10-08 11:40:00,19.98,20.0,19.98,19.99,18400.0,19.98,20.0,19.98,19.99,18400.0
2014-10-08 11:50:00,19.99,20.02,19.95,20.01,38000.0,19.99,20.02,19.95,20.01,38000.0
2014-10-08 12:00:00,20.0,20.06,20.0,20.04,16800.0,20.0,20.06,20.0,20.04,16800.0
2014-10-08 12:10:00,20.03,20.07,20.03,20.06,28000.0,20.03,20.07,20.03,20.06,28000.0
2014-10-08 12:20:00,20.05,20.07,20.04,20.04,46000.0,20.05,20.07,20.04,20.04,46000.0
2014-10-08 12:30:00,20.05,20.08,20.05,20.08,10400.0,20.05,20.08,20.05,20.08,10400.0
2014-10-08 12:40:00,20.09,20.1,20.07,20.08,10400.0,20.09,20.1,20.07,20.08,10400.0
2014-10-08 12:50:00,20.09,20.09,20.07,20.08,12800.0,20.09,20.09,20.07,20.08,12800.0
2014-10-08 13:00:00,20.08,20.13,20.07,20.11,17200.0,20.08,20.13,20.07,20.11,17200.0
2014-10-08 13:10:00,20.11,20.15,20.11,20.15,6400.0,20.11,20.15,20.11,20.15,6400.0
2014-10-08 13:20:00,20.14,20.17,20.14,20.15,8400.0,20.14,20.17,20.14,20.15,8400.0
2014-10-08 13:30:00,20.14,20.16,20.14,20.16,10400.0,20.14,20.16,20.14,20.16,10400.0
2014-10-08 13:40:00,20.16,20.23,20.15,20.23,22000.0,20.16,20.23,20.15,20.23,22000.0
2014-10-08 13:50:00,20.23,20.25,20.22,20.24,34800.0,20.23,20.25,20.22,20.24,34800.0
2014-10-08 14:00:00,20.25,20.32,20.25,20.31,44000.0,20.25,20.32,20.25,20.31,44000.0
2014-10-08 14:10:00,20.32,20.39,20.31,20.38,20800.0,20.32,20.39,20.31,20.38,20800.0
2014-10-08 14:20:00,20.39,20.43,20.38,20.42,32400.0,20.39,20.43,20.38,20.42,32400.0
2014-10-08 14:30:00,20.43,20.48,20.41,20.43,97200.0,20.43,20.48,20.41,20.43,97200.0
2014-10-08 14:40:00,20.42,20.42,20.37,20.38,67200.0,20.42,20.42,20.37,20.38,67200.0
2014-10-08 14:50:00,20.39,20.4,20.33,20.34,74000.0,20.39,20.4,20.33,20.34,74000.0
2014-10-08 15:00:00,20.36,20.44,20.36,20.44,29600.0,20.36,20.44,20.36,20.44,29600.0
2014-10-08 15:10:00,20.45,20.47,20.43,20.47,34800.0,20.45,20.47,20.43,20.47,34800.0
2014-10-08 15:20:00,20.46,20.55,20.46,20.53,55600.0,20.46,20.55,20.46,20.53,55600.0
2014-10-08 15:30:00,20.53,20.54,20.5,20.52,45200.0,20.53,20.54,20.5,20.52,45200.0
2014-10-08 15:40:00,20.52,20.56,20.52,20.55,88800.0,20.52,20.56,20.52,20.55,88800.0
2014-10-08 15:50:00,20.55,20.58,20.55,20.58,302000.0,20.55,20.58,20.55,20.58,302000.0
2014-10-09 09:30:00,20.56,20.56,20.44,20.53,14800.0,20.56,20.56,20.44,20.53,14800.0
2014-10-09 09:40:00,20.52,20.53,20.39,20.4,14000.0,20.52,20.53,20.39,20.4,14000.0
2014-10-09 09:50:00,20.37,20.43,20.36,20.4,74000.0,20.37,20.43,20.36,20.4,74000.0
2014-10-09 10:00:00,20.43,20.46,20.4,20.43,10000.0,20.43,20.46,20.4,20.43,10000.0
2014-10-09 10:10:00,20.41,20.51,20.41,20.49,32000.0,20.41,20.51,20.41,20.49,32000.0
2014-10-09 10:20:00,20.48,20.5,20.45,20.46,12000.0,20.48,20.5,20.45,20.46,12000.0
2014-10-09 10:30:00,20.47,20.47,20.39,20.42,10000.0,20.47,20.47,20.39,20.42,10000.0
2014-10-09 10:40:00,20.4,20.46,20.4,20.43,20000.0,20.4,20.46,20.4,20.43,20000.0
2014-10-09 10:50:00,20.43,20.44,20.38,20.44,27600.0,20.43,20.44,20.38,20.44,27600.0
2014-10-09 11:00:00,20.43,20.47,20.41,20.45,26000.0,20.43,20.47,20.41,20.45,26000.0
2014-10-09 11:10:00,20.44,20.49,20.44,20.48,52000.0,20.44,20.49,20.44,20.48,52000.0
2014-10-09 11:20:00,20.5,20.52,20.49,20.49,28000.0,20.5,20.52,20.49,20.49,28000.0
2014-10-09 11:30:00,20.49,20.52,20.45,20.49,54800.0,20.49,20.52,20.45,20.49,54800.0
2014-10-09 11:40:00,20.48,20.49,20.36,20.37,53600.0,20.48,20.49,20.36,20.37,53600.0
2014-10-09 11:50:00,20.36,20.4,20.3,20.31,19600.0,20.36,20.4,20.3,20.31,19600.0
2014-10-09 12:00:00,20.3,20.34,20.29,20.3,18400.0,20.3,20.34,20.29,20.3,18400.0
2014-10-09 12:10:00,20.28,20.34,20.28,20.29,14800.0,20.28,20.34,20.28,20.29,14800.0
2014-10-09 12:20:00,20.28,20.29,20.23,20.24,10000.0,20.28,20.29,20.23,20.24,10000.0
2014-10-09 12:30:00,20.23,20.27,20.23,20.25,28400.0,20.23,20.27,20.23,20.25,28400.0
2014-10-09 12:40:00,20.25,20.3,20.24,20.28,23600.0,20.25,20.3,20.24,20.28,23600.0
2014-10-09 12:50:00,20.28,20.3,20.26,20.3,15600.0,20.28,20.3,20.26,20.3,15600.0
2014-10-09 13:00:00,20.29,20.3,20.22,20.22,14000.0,20.29,20.3,20.22,20.22,14000.0
2014-10-09 13:10:00,20.21,20.28,20.2,20.25,20800.0,20.21,20.28,20.2,20.25,20800.0
2014-10-09 13:20:00,20.27,20.35,20.27,20.33,23200.0,20.27,20.35,20.27,20.33,23200.0
2014-10-09 13:30:00,20.32,20.4,20.3,20.38,36400.0,20.32,20.4,20.3,20.38,36400.0
2014-10-09 13:40:00,20.39,20.43,20.37,20.4,33600.0,20.39,20.43,20.37,20.4,33600.0
2014-10-09 13:50:00,20.4,20.43,20.34,20.41,62800.0,20.4,20.43,20.34,20.41,62800.0
2014-10-09 14:00:00,20.39,20.4,20.34,20.37,100800.0,20.39,20.4,20.34,20.37,100800.0
2014-10-09 14:10:00,20.37,20.39,20.33,20.35,44800.0,20.37,20.39,20.33,20.35,44800.0
2014-10-09 14:20:00,20.34,20.35,20.28,20.28,66400.0,20.34,20.35,20.28,20.28,66400.0
2014-10-09 14:30:00,20.28,20.34,20.24,20.31,61200.0,20.28,20.34,20.24,20.31,61200.0
2014-10-09 14:40:00,20.31,20.33,20.27,20.28,38800.0,20.31,20.33,20.27,20.28,38800.0
2014-10-09 14:50:00,20.28,20.31,20.27,20.29,25600.0,20.28,20.31,20.27,20.29,25600.0
2014-10-09 15:00:00,20.28,20.29,20.22,20.22,33200.0,20.28,20.29,20.22,20.22,33200.0
2014-10-09 15:10:00,20.22,20.3,20.22,20.29,45600.0,20.22,20.3,20.22,20.29,45600.0
2014-10-09 15:20:00,20.28,20.31,20.27,20.28,32000.0,20.28,20.31,20.27,20.28,32000.0
2014-10-09 15:30:00,20.3,20.32,20.27,20.29,81600.0,20.3,20.32,20.27,20.29,81600.0
2014-10-09 15:40:00,20.28,20.29,20.21,20.22,62000.0,20.28,20.29,20.21,20.22,62000.0
2014-10-09 15:50:00,20.22,20.27,20.21,20.21,94400.0,20.22,20.27,20.21,20.21,94400.0
2014-10-10 09:30:00,20.24,20.32,20.18,20.31,77200.0,20.24,20.32,20.18,20.31,77200.0
2014-10-10 09:40:00,20.31,20.35,20.24,20.31,95600.0,20.31,20.35,20.24,20.31,95600.0
2014-10-10 09:50:00,20.3,20.31,20.22,20.28,30400.0,20.3,20.31,20.22,20.28,30400.0
2014-10-10 10:00:00,20.27,20.3,20.13,20.14,40800.0,20.27,20.3,20.13,20.14,40800.0
2014-10-10 10:10:00,20.15,20.18,20.0,20.04,68400.0,20.15,20.18,20.0,20.04,68400.0
2014-10-10 10:20:00,20.04,20.04,19.91,19.92,86800.0,20.04,20.04,19.91,19.92,86800.0
2014-10-10 10:30:00,19.92,19.95,19.86,19.9,66400.0,19.92,19.95,19.86,19.9,66400.0
2014-10-10 10:40:00,19.89,19.94,19.83,19.92,54000.0,19.89,19.94,19.83,19.92,54000.0
2014-10-10 10:50:00,19.91,19.98,19.89,19.92,40000.0,19.91,19.98,19.89,19.92,40000.0
2014-10-10 11:00:00,19.94,20.03,19.93,19.99,33200.0,19.94,20.03,19.93,19.99,33200.0
2014-10-10 11:10:00,19.99,19.99,19.89,19.92,62000.0,19.99,19.99,19.89,19.92,62000.0
2014-10-10 11:20:00,19.93,19.95,19.91,19.93,28800.0,19.93,19.95,19.91,19.93,28800.0
2014-10-10 11:30:00,19.93,20.0,19.92,19.98,27200.0,19.93,20.0,19.92,19.98,27200.0
2014-10-10 11:40:00,19.97,20.03,19.93,20.02,107600.0,19.97,20.03,19.93,20.02,107600.0
2014-10-10 11:50:00,20.03,20.07,20.0,20.0,92400.0,20.03,20.07,20.0,20.0,92400.0
2014-10-10 12:00:00,20.01,20.09,20.0,20.06,51200.0,20.01,20.09,20.0,20.06,51200.0
2014-10-10 12:10:00,20.06,20.1,20.03,20.05,66400.0,20.06,20.1,20.03,20.05,66400.0
2014-10-10 12:20:00,20.04,20.08,20.02,20.05,51200.0,20.04,20.08,20.02,20.05,51200.0
2014-10-10 12:30:00,20.05,20.12,20.05,20.08,73200.0,20.05,20.12,20.05,20.08,73200.0
2014-10-10 12:40:00,20.09,20.13,20.07,20.09,42800.0,20.09,20.13,20.07,20.09,42800.0
2014-10-10 12:50:00,20.09,20.09,20.03,20.04,45200.0,20.09,20.09,20.03,20.04,45200.0
2014-10-10 13:00:00,20.03,20.06,20.01,20.04,42400.0,20.03,20.06,20.01,20.04,42400.0
2014-10-10 13:10:00,20.04,20.04,19.98,19.99,30400.0,20.04,20.04,19.98,19.99,30400.0
2014-10-10 13:20:00,19.98,20.0,19.96,20.0,43600.0,19.98,20.0,19.96,20.0,43600.0
2014-10-10 13:30:00,19.99,20.0,19.96,19.97,72000.0,19.99,20.0,19.96,19.97,72000.0
2014-10-10 13:40:00,19.97,19.98,19.94,19.97,94000.0,19.97,19.98,19.94,19.97,94000.0
2014-10-10 13:50:00,19.97,19.98,19.94,19.95,33600.0,19.97,19.98,19.94,19.95,33600.0
2014-10-10 14:00:00,19.97,19.98,19.95,19.96,54000.0,19.97,19.98,19.95,19.96,54000.0
2014-10-10 14:10:00,19.96,19.96,19.94,19.95,73200.0,19.96,19.96,19.94,19.95,73200.0
2014-10-10 14:20:00,19.96,19.99,19.95,19.96,44000.0,19.96,19.99,19.95,19.96,44000.0
2014-10-10 14:30:00,19.96,19.98,19.95,19.95,49600.0,19.96,19.98,19.95,19.95,49600.0
2014-10-10 14:40:00,19.95,19.95,19.92,19.93,214800.0,19.95,19.95,19.92,19.93,214800.0
2014-10-10 14:50:00,19.93,19.94,19.89,19.89,30000.0,19.93,19.94,19.89,19.89,30000.0
2014-10-10 15:00:00,19.9,19.9,19.75,19.8,121600.0,19.9,19.9,19.75,19.8,121600.0
2014-10-10 15:10:00,19.8,19.83,19.72,19.8,89600.0,19.8,19.83,19.72,19.8,89600.0
2014-10-10 15:20:00,19.8,19.8,19.74,19.75,68400.0,19.8,19.8,19.74,19.75,68400.0
2014-10-10 15:30:00,19.77,19.78,19.73,19.78,65200.0,19.77,19.78,19.73,19.78,65200.0
2014-10-10 15:40:00,19.78,19.78,19.71,19.73,87200.0,19.78,19.78,19.71,19.73,87200.0
2014-10-10 15:50:00,19.72,19.72,19.64,19.65,286400.0,19.72,19.72,19.64,19.65,286400.0
2014-10-13 09:30:00,19.55,19.55,19.5,19.5,130000.0,19.55,19.55,19.5,19.5,130000.0
2014-10-13 09:40:00,19.5,19.64,19.42,19.6,117600.0,19.5,19.64,19.42,19.6,117600.0
2014-10-13 09:50:00,19.6,19.69,19.56,19.64,89600.0,19.6,19.69,19.56,19.64,89600.0
2014-10-13 10:00:00,19.66,19.76,19.64,19.68,28000.0,19.66,19.76,19.64,19.68,28000.0
2014-10-13 10:10:00,19.69,19.74,19.61,19.61,33600.0,19.69,19.74,19.61,19.61,33600.0
2014-10-13 10:20:00,19.63,19.67,19.58,19.6,46400.0,19.63,19.67,19.58,19.6,46400.0
2014-10-13 10:30:00,19.59,19.63,19.55,19.61,30000.0,19.59,19.63,19.55,19.61,30000.0
2014-10-13 10:40:00,19.59,19.63,19.56,19.57,34800.0,19.59,19.63,19.56,19.57,34800.0
2014-10-13 10:50:00,19.59,19.73,19.59,19.71,38400.0,19.59,19.73,19.59,19.71,38400.0
2014-10-13 11:00:00,19.71,19.8,19.71,19.76,17200.0,19.71,19.8,19.71,19.76,17200.0
2014-10-13 11:10:00,19.76,19.76,19.64,19.64,28400.0,19.76,19.76,19.64,19.64,28400.0
2014-10-13 11:20:00,19.64,19.69,19.61,19.64,22800.0,19.64,19.69,19.61,19.64,22800.0
2014-10-13 11:30:00,19.64,19.76,19.64,19.69,26000.0,19.64,19.76,19.64,19.69,26000.0
2014-10-13 11:40:00,19.7,19.8,19.7,19.78,14000.0,19.7,19.8,19.7,19.78,14000.0
2014-10-13 11:50:00,19.78,19.83,19.78,19.83,41600.0,19.78,19.83,19.78,19.83,41600.0
2014-10-13 12:00:00,19.85,19.87,19.8,19.8,31200.0,19.85,19.87,19.8,19.8,31200.0
2014-10-13 12:10:00,19.8,19.88,19.79,19.87,29600.0,19.8,19.88,19.79,19.87,29600.0
2014-10-13 12:20:00,19.89,19.94,19.87,19.94,25600.0,19.89,19.94,19.87,19.94,25600.0
2014-10-13 12:30:00,19.97,19.98,19.92,19.92,18000.0,19.97,19.98,19.92,19.92,18000.0
2014-10-13 12:40:00,19.94,19.95,19.87,19.87,19600.0,19.94,19.95,19.87,19.87,19600.0
2014-10-13 12:50:00,19.87,19.9,19.85,19.87,18800.0,19.87,19.9,19.85,19.87,18800.0
2014-10-13 13:00:00,19.88,19.9,19.86,19.86,16400.0,19.88,19.9,19.86,19.86,16400.0
2014-10-13 13:10:00,19.86,19.86,19.79,19.8,29600.0,19.86,19.86,19.79,19.8,29600.0
2014-10-13 13:20:00,19.81,19.84,19.78,19.84,76000.0,19.81,19.84,19.78,19.84,76000.0
2014-10-13 13:30:00,19.86,19.88,19.85,19.87,37600.0,19.86,19.88,19.85,19.87,37600.0
2014-10-13 13:40:00,19.87,19.87,19.83,19.83,42000.0,19.87,19.87,19.83,19.83,42000.0
2014-10-13 13:50:00,19.82,19.82,19.73,19.73,36800.0,19.82,19.82,19.73,19.73,36800.0
2014-10-13 14:00:00,19.76,19.79,19.74,19.75,68000.0,19.76,19.79,19.74,19.75,68000.0
2014-10-13 14:10:00,19.74,19.74,19.68,19.68,38400.0,19.74,19.74,19.68,19.68,38400.0
2014-10-13 14:20:00,19.68,19.7,19.68,19.69,72800.0,19.68,19.7,19.68,19.69,72800.0
2014-10-13 14:30:00,19.69,19.69,19.67,19.69,36800.0,19.69,19.69,19.67,19.69,36800.0
2014-10-13 14:40:00,19.69,19.69,19.67,19.68,28000.0,19.69,19.69,19.67,19.68,28000.0
2014-10-13 14:50:00,19.67,19.69,19.65,19.66,45600.0,19.67,19.69,19.65,19.66,45600.0
2014-10-13 15:00:00,19.67,19.69,19.65,19.68,61600.0,19.67,19.69,19.65,19.68,61600.0
2014-10-13 15:10:00,19.68,19.69,19.63,19.63,48400.0,19.68,19.69,19.63,19.63,48400.0
2014-10-13 15:20:00,19.63,19.64,19.63,19.63,44000.0,19.63,19.64,19.63,19.63,44000.0
2014-10-13 15:30:00,19.62,19.62,19.48,19.48,79600.0,19.62,19.62,19.48,19.48,79600.0
2014-10-13 15:40:00,19.47,19.53,19.45,19.46,116800.0,19.47,19.53,19.45,19.46,116800.0
2014-10-13 15:50:00,19.46,19.47,19.41,19.43,270800.0,19.46,19.47,19.41,19.43,270800.0
2014-10-14 09:30:00,19.48,19.48,19.25,19.28,144400.0,19.48,19.48,19.25,19.28,144400.0
2014-10-14 09:40:00,19.33,19.33,19.12,19.19,43200.0,19.33,19.33,19.12,19.19,43200.0
2014-10-14 09:50:00,19.18,19.19,18.95,18.98,166400.0,19.18,19.19,18.95,18.98,166400.0
2014-10-14 10:00:00,18.96,19.15,18.96,19.09,108800.0,18.96,19.15,18.96,19.09,108800.0
2014-10-14 10:10:00,19.09,19.11,18.99,19.01,52800.0,19.09,19.11,18.99,19.01,52800.0
2014-10-14 10:20:00,19.01,19.02,18.86,18.93,94000.0,19.01,19.02,18.86,18.93,94000.0
2014-10-14 10:30:00,18.94,19.06,18.88,19.02,184400.0,18.94,19.06,18.88,19.02,184400.0
2014-10-14 10:40:00,19.05,19.23,19.04,19.23,39200.0,19.05,19.23,19.04,19.23,39200.0
2014-10-14 10:50:00,19.24,19.29,19.23,19.25,82400.0,19.24,19.29,19.23,19.25,82400.0
2014-10-14 11:00:00,19.26,19.28,19.2,19.28,33600.0,19.26,19.28,19.2,19.28,33600.0
2014-10-14 11:10:00,19.28,19.36,19.27,19.35,45200.0,19.28,19.36,19.27,19.35,45200.0
2014-10-14 11:20:00,19.36,19.36,19.22,19.25,45600.0,19.36,19.36,19.22,19.25,45600.0
2014-10-14 11:30:00,19.25,19.34,19.23,19.32,40400.0,19.25,19.34,19.23,19.32,40400.0
2014-10-14 11:40:00,19.33,19.43,19.31,19.37,100400.0,19.33,19.43,19.31,19.37,100400.0
2014-10-14 11:50:00,19.39,19.39,19.32,19.35,98000.0,19.39,19.39,19.32,19.35,98000.0
2014-10-14 12:00:00,19.35,19.44,19.34,19.42,66400.0,19.35,19.44,19.34,19.42,66400.0
2014-10-14 12:10:00,19.42,19.42,19.35,19.36,51600.0,19.42,19.42,19.35,19.36,51600.0
2014-10-14 12:20:00,19.36,19.36,19.25,19.31,24000.0,19.36,19.36,19.25,19.31,24000.0
2014-10-14 12:30:00,19.3,19.31,19.25,19.27,29200.0,19.3,19.31,19.25,19.27,29200.0
2014-10-14 12:40:00,19.27,19.33,19.25,19.33,21600.0,19.27,19.33,19.25,19.33,21600.0
2014-10-14 12:50:00,19.33,19.34,19.31,19.34,14000.0,19.33,19.34,19.31,19.34,14000.0
2014-10-14 13:00:00,19.34,19.35,19.31,19.34,20400.0,19.34,19.35,19.31,19.34,20400.0
2014-10-14 13:10:00,19.33,19.35,19.29,19.31,17200.0,19.33,19.35,19.29,19.31,17200.0
2014-10-14 13:20:00,19.29,19.29,19.21,19.21,12000.0,19.29,19.29,19.21,19.21,12000.0
2014-10-14 13:30:00,19.21,19.24,19.16,19.18,40000.0,19.21,19.24,19.16,19.18,40000.0
2014-10-14 13:40:00,19.21,19.21,19.11,19.17,24800.0,19.21,19.21,19.11,19.17,24800.0
2014-10-14 13:50:00,19.18,19.21,19.16,19.18,32400.0,19.18,19.21,19.16,19.18,32400.0
2014-10-14 14:00:00,19.2,19.25,19.16,19.17,100400.0,19.2,19.25,19.16,19.17,100400.0
2014-10-14 14:10:00,19.17,19.25,19.17,19.17,40400.0,19.17,19.25,19.17,19.17,40400.0
2014-10-14 14:20:00,19.18,19.18,19.11,19.13,37600.0,19.18,19.18,19.11,19.13,37600.0
2014-10-14 14:30:00,19.13,19.2,19.13,19.18,47600.0,19.13,19.2,19.13,19.18,47600.0
2014-10-14 14:40:00,19.19,19.23,19.19,19.22,21200.0,19.19,19.23,19.19,19.22,21200.0
2014-10-14 14:50:00,19.21,19.22,19.16,19.22,52400.0,19.21,19.22,19.16,19.22,52400.0
2014-10-14 15:00:00,19.23,19.24,19.2,19.24,65200.0,19.23,19.24,19.2,19.24,65200.0
2014-10-14 15:10:00,19.23,19.25,19.21,19.21,37200.0,19.23,19.25,19.21,19.21,37200.0
2014-10-14 15:20:00,19.21,19.25,19.16,19.23,70800.0,19.21,19.25,19.16,19.23,70800.0
2014-10-14 15:30:00,19.21,19.29,19.19,19.28,73200.0,19.21,19.29,19.19,19.28,73200.0
2014-10-14 15:40:00,19.3,19.32,19.27,19.31,76800.0,19.3,19.32,19.27,19.31,76800.0
2014-10-14 15:50:00,19.31,19.35,19.28,19.31,271200.0,19.31,19.35,19.28,19.31,271200.0
2014-10-15 09:30:00,18.96,19.05,18.84,18.87,36800.0,18.96,19.05,18.84,18.87,36800.0
2014-10-15 09:40:00,18.9,19.25,18.85,19.25,58400.0,18.9,19.25,18.85,19.25,58400.0
2014-10-15 09:50:00,19.25,19.32,19.19,19.25,57200.0,19.25,19.32,19.19,19.25,57200.0
2014-10-15 10:00:00,19.25,19.29,19.15,19.21,92400.0,19.25,19.29,19.15,19.21,92400.0
2014-10-15 10:10:00,19.21,19.23,19.18,19.22,74000.0,19.21,19.23,19.18,19.22,74000.0
2014-10-15 10:20:00,19.25,19.31,19.22,19.25,64000.0,19.25,19.31,19.22,19.25,64000.0
2014-10-15 10:30:00,19.27,19.31,19.23,19.31,58800.0,19.27,19.31,19.23,19.31,58800.0
2014-10-15 10:40:00,19.32,19.32,19.19,19.23,62000.0,19.32,19.32,19.19,19.23,62000.0
2014-10-15 10:50:00,19.24,19.29,19.18,19.2,28400.0,19.24,19.29,19.18,19.2,28400.0
2014-10-15 11:00:00,19.2,19.28,19.16,19.28,38000.0,19.2,19.28,19.16,19.28,38000.0
2014-10-15 11:10:00,19.27,19.28,19.17,19.18,29600.0,19.27,19.28,19.17,19.18,29600.0
2014-10-15 11:20:00,19.19,19.2,19.12,19.12,24000.0,19.19,19.2,19.12,19.12,24000.0
2014-10-15 11:30:00,19.14,19.15,19.01,19.08,42000.0,19.14,19.15,19.01,19.08,42000.0
2014-10-15 11:40:00,19.07,19.1,19.04,19.08,23200.0,19.07,19.1,19.04,19.08,23200.0
2014-10-15 11:50:00,19.07,19.14,19.05,19.13,63200.0,19.07,19.14,19.05,19.13,63200.0
2014-10-15 12:00:00,19.11,19.12,19.06,19.11,19200.0,19.11,19.12,19.06,19.11,19200.0
2014-10-15 12:10:00,19.09,19.13,19.08,19.11,43200.0,19.09,19.13,19.08,19.11,43200.0
2014-10-15 12:20:00,19.12,19.13,19.07,19.1,22800.0,19.12,19.13,19.07,19.1,22800.0
2014-10-15 12:30:00,19.1,19.12,19.07,19.08,18800.0,19.1,19.12,19.07,19.08,18800.0
2014-10-15 12:40:00,19.09,19.09,19.02,19.06,26000.0,19.09,19.09,19.02,19.06,26000.0
2014-10-15 12:50:00,19.05,19.08,19.02,19.05,33200.0,19.05,19.08,19.02,19.05,33200.0
2014-10-15 13:00:00,19.05,19.08,19.03,19.06,20400.0,19.05,19.08,19.03,19.06,20400.0
2014-10-15 13:10:00,19.05,19.05,18.97,18.97,19600.0,19.05,19.05,18.97,18.97,19600.0
2014-10-15 13:20:00,18.94,18.94,18.82,18.85,43600.0,18.94,18.94,18.82,18.85,43600.0
2014-10-15 13:30:00,18.86,18.88,18.82,18.86,22800.0,18.86,18.88,18.82,18.86,22800.0
2014-10-15 13:40:00,18.86,18.97,18.85,18.94,73600.0,18.86,18.97,18.85,18.94,73600.0
2014-10-15 13:50:00,18.94,18.98,18.91,18.91,50400.0,18.94,18.98,18.91,18.91,50400.0
2014-10-15 14:00:00,18.91,18.92,18.77,18.88,246400.0,18.91,18.92,18.77,18.88,246400.0
2014-10-15 14:10:00,18.88,19.02,18.87,19.02,89600.0,18.88,19.02,18.87,19.02,89600.0
2014-10-15 14:20:00,19.03,19.08,19.01,19.07,38400.0,19.03,19.08,19.01,19.07,38400.0
2014-10-15 14:30:00,19.05,19.18,19.05,19.18,34800.0,19.05,19.18,19.05,19.18,34800.0
2014-10-15 14:40:00,19.19,19.2,19.11,19.14,48800.0,19.19,19.2,19.11,19.14,48800.0
2014-10-15 14:50:00,19.16,19.23,19.16,19.23,64800.0,19.16,19.23,19.16,19.23,64800.0
2014-10-15 15:00:00,19.22,19.28,19.21,19.27,122000.0,19.22,19.28,19.21,19.27,122000.0
2014-10-15 15:10:00,19.27,19.31,19.24,19.29,94800.0,19.27,19.31,19.24,19.29,94800.0
2014-10-15 15:20:00,19.29,19.48,19.28,19.48,105200.0,19.29,19.48,19.28,19.48,105200.0
2014-10-15 15:30:00,19.49,19.57,19.47,19.57,212400.0,19.49,19.57,19.47,19.57,212400.0
2014-10-15 15:40:00,19.59,19.69,19.55,19.55,174800.0,19.59,19.69,19.55,19.55,174800.0
2014-10-15 15:50:00,19.56,19.6,19.48,19.48,395600.0,19.56,19.6,19.48,19.48,395600.0
2014-10-16 09:30:00,19.3,19.48,19.27,19.38,125600.0,19.3,19.48,19.27,19.38,125600.0
2014-10-16 09:40:00,19.36,19.4,19.22,19.27,48000.0,19.36,19.4,19.22,19.27,48000.0
2014-10-16 09:50:00,19.3,19.35,19.25,19.31,47200.0,19.3,19.35,19.25,19.31,47200.0
2014-10-16 10:00:00,19.3,19.36,19.22,19.34,154400.0,19.3,19.36,19.22,19.34,154400.0
2014-10-16 10:10:00,19.33,19.33,19.17,19.25,102800.0,19.33,19.33,19.17,19.25,102800.0
2014-10-16 10:20:00,19.24,19.43,19.22,19.24,104800.0,19.24,19.43,19.22,19.24,104800.0
2014-10-16 10:30:00,19.23,19.27,19.18,19.24,49200.0,19.23,19.27,19.18,19.24,49200.0
2014-10-16 10:40:00,19.21,19.42,19.21,19.39,34400.0,19.21,19.42,19.21,19.39,34400.0
2014-10-16 10:50:00,19.42,19.54,19.42,19.5,38400.0,19.42,19.54,19.42,19.5,38400.0
2014-10-16 11:00:00,19.52,19.62,19.44,19.62,177600.0,19.52,19.62,19.44,19.62,177600.0
2014-10-16 11:10:00,19.63,19.72,19.61,19.68,28000.0,19.63,19.72,19.61,19.68,28000.0
2014-10-16 11:20:00,19.67,19.69,19.61,19.69,24800.0,19.67,19.69,19.61,19.69,24800.0
2014-10-16 11:30:00,19.69,19.86,19.62,19.82,502800.0,19.69,19.86,19.62,19.82,502800.0
2014-10-16 11:40:00,19.78,19.82,19.71,19.78,36800.0,19.78,19.82,19.71,19.78,36800.0
2014-10-16 11:50:00,19.78,19.8,19.76,19.78,44400.0,19.78,19.8,19.76,19.78,44400.0
2014-10-16 12:00:00,19.78,19.78,19.73,19.74,26000.0,19.78,19.78,19.73,19.74,26000.0
2014-10-16 12:10:00,19.73,19.8,19.72,19.8,45200.0,19.73,19.8,19.72,19.8,45200.0
2014-10-16 12:20:00,19.79,19.81,19.71,19.72,78800.0,19.79,19.81,19.71,19.72,78800.0
2014-10-16 12:30:00,19.73,19.83,19.72,19.82,60000.0,19.73,19.83,19.72,19.82,60000.0
2014-10-16 12:40:00,19.83,19.9,19.82,19.9,51600.0,19.83,19.9,19.82,19.9,51600.0
2014-10-16 12:50:00,19.9,19.91,19.84,19.87,116400.0,19.9,19.91,19.84,19.87,116400.0
2014-10-16 13:00:00,19.86,19.93,19.82,19.93,120800.0,19.86,19.93,19.82,19.93,120800.0
2014-10-16 13:10:00,19.93,19.97,19.89,19.89,54000.0,19.93,19.97,19.89,19.89,54000.0
2014-10-16 13:20:00,19.89,19.89,19.84,19.85,61600.0,19.89,19.89,19.84,19.85,61600.0
2014-10-16 13:30:00,19.85,19.89,19.83,19.87,88000.0,19.85,19.89,19.83,19.87,88000.0
2014-10-16 13:40:00,19.87,19.89,19.75,19.79,92400.0,19.87,19.89,19.75,19.79,92400.0
2014-10-16 13:50:00,19.78,19.78,19.66,19.69,32800.0,19.78,19.78,19.66,19.69,32800.0
2014-10-16 14:00:00,19.7,19.79,19.69,19.79,42400.0,19.7,19.79,19.69,19.79,42400.0
2014-10-16 14:10:00,19.81,19.81,19.7,19.74,28800.0,19.81,19.81,19.7,19.74,28800.0
2014-10-16 14:20:00,19.72,19.73,19.65,19.66,32400.0,19.72,19.73,19.65,19.66,32400.0
2014-10-16 14:30:00,19.67,19.71,19.65,19.68,38000.0,19.67,19.71,19.65,19.68,38000.0
2014-10-16 14:40:00,19.68,19.68,19.59,19.59,29600.0,19.68,19.68,19.59,19.59,29600.0
2014-10-16 14:50:00,19.6,19.62,19.59,19.6,31200.0,19.6,19.62,19.59,19.6,31200.0
2014-10-16 15:00:00,19.6,19.61,19.5,19.58,30400.0,19.6,19.61,19.5,19.58,30400.0
2014-10-16 15:10:00,19.58,19.65,19.58,19.62,74800.0,19.58,19.65,19.58,19.62,74800.0
2014-10-16 15:20:00,19.61,19.63,19.59,19.62,71200.0,19.61,19.63,19.59,19.62,71200.0
2014-10-16 15:30:00,19.61,19.63,19.56,19.56,58000.0,19.61,19.63,19.56,19.56,58000.0
2014-10-16 15:40:00,19.57,19.62,19.56,19.61,82000.0,19.57,19.62,19.56,19.61,82000.0
2014-10-16 15:50:00,19.62,19.68,19.57,19.58,260000.0,19.62,19.68,19.57,19.58,260000.0
2014-10-17 09:30:00,19.71,19.73,19.66,19.73,74400.0,19.71,19.73,19.66,19.73,74400.0
2014-10-17 09:40:00,19.72,19.75,19.64,19.69,57600.0,19.72,19.75,19.64,19.69,57600.0
2014-10-17 09:50:00,19.72,19.75,19.7,19.71,102800.0,19.72,19.75,19.7,19.71,102800.0
2014-10-17 10:00:00,19.73,19.79,19.72,19.76,48400.0,19.73,19.79,19.72,19.76,48400.0
2014-10-17 10:10:00,19.76,19.81,19.75,19.8,16800.0,19.76,19.81,19.75,19.8,16800.0
2014-10-17 10:20:00,19.79,19.83,19.75,19.83,58400.0,19.79,19.83,19.75,19.83,58400.0
2014-10-17 10:30:00,19.84,19.84,19.75,19.78,86000.0,19.84,19.84,19.75,19.78,86000.0
2014-10-17 10:40:00,19.79,19.82,19.76,19.76,34400.0,19.79,19.82,19.76,19.76,34400.0
2014-10-17 10:50:00,19.78,19.82,19.78,19.82,8400.0,19.78,19.82,19.78,19.82,8400.0
2014-10-17 11:00:00,19.82,19.83,19.75,19.76,62400.0,19.82,19.83,19.75,19.76,62400.0
2014-10-17 11:10:00,19.77,19.8,19.77,19.79,21600.0,19.77,19.8,19.77,19.79,21600.0
2014-10-17 11:20:00,19.78,19.79,19.73,19.75,34000.0,19.78,19.79,19.73,19.75,34000.0
2014-10-17 11:30:00,19.75,19.81,19.74,19.81,10000.0,19.75,19.81,19.74,19.81,10000.0
2014-10-17 11:40:00,19.81,19.84,19.81,19.83,7600.0,19.81,19.84,19.81,19.83,7600.0
2014-10-17 11:50:00,19.82,19.82,19.78,19.8,28000.0,19.82,19.82,19.78,19.8,28000.0
2014-10-17 12:00:00,19.8,19.82,19.77,19.78,74800.0,19.8,19.82,19.77,19.78,74800.0
2014-10-17 12:10:00,19.76,19.76,19.73,19.73,11200.0,19.76,19.76,19.73,19.73,11200.0
2014-10-17 12:20:00,19.73,19.76,19.73,19.74,14800.0,19.73,19.76,19.73,19.74,14800.0
2014-10-17 12:30:00,19.75,19.77,19.73,19.77,28400.0,19.75,19.77,19.73,19.77,28400.0
2014-10-17 12:40:00,19.77,19.79,19.74,19.75,15600.0,19.77,19.79,19.74,19.75,15600.0
2014-10-17 12:50:00,19.75,19.77,19.74,19.74,41600.0,19.75,19.77,19.74,19.74,41600.0
2014-10-17 13:00:00,19.77,19.79,19.73,19.77,30800.0,19.77,19.79,19.73,19.77,30800.0
2014-10-17 13:10:00,19.76,19.77,19.73,19.75,38800.0,19.76,19.77,19.73,19.75,38800.0
2014-10-17 13:20:00,19.75,19.76,19.72,19.72,36400.0,19.75,19.76,19.72,19.72,36400.0
2014-10-17 13:30:00,19.73,19.77,19.69,19.75,35600.0,19.73,19.77,19.69,19.75,35600.0
2014-10-17 13:40:00,19.77,19.81,19.73,19.78,17200.0,19.77,19.81,19.73,19.78,17200.0
2014-10-17 13:50:00,19.77,19.77,19.7,19.73,32400.0,19.77,19.77,19.7,19.73,32400.0
2014-10-17 14:00:00,19.73,19.74,19.64,19.65,30800.0,19.73,19.74,19.64,19.65,30800.0
2014-10-17 14:10:00,19.64,19.69,19.63,19.67,12800.0,19.64,19.69,19.63,19.67,12800.0
2014-10-17 14:20:00,19.68,19.74,19.66,19.72,35200.0,19.68,19.74,19.66,19.72,35200.0
2014-10-17 14:30:00,19.71,19.76,19.71,19.72,30000.0,19.71,19.76,19.71,19.72,30000.0
2014-10-17 14:40:00,19.72,19.76,19.66,19.68,86400.0,19.72,19.76,19.66,19.68,86400.0
2014-10-17 14:50:00,19.68,19.7,19.61,19.63,68800.0,19.68,19.7,19.61,19.63,68800.0
2014-10-17 15:00:00,19.62,19.63,19.6,19.62,67200.0,19.62,19.63,19.6,19.62,67200.0
2014-10-17 15:10:00,19.62,19.65,19.6,19.62,76400.0,19.62,19.65,19.6,19.62,76400.0
2014-10-17 15:20:00,19.63,19.74,19.63,19.74,52800.0,19.63,19.74,19.63,19.74,52800.0
2014-10-17 15:30:00,19.74,19.78,19.71,19.73,52400.0,19.74,19.78,19.71,19.73,52400.0
2014-10-17 15:40:00,19.74,19.77,19.71,19.71,84400.0,19.74,19.77,19.71,19.71,84400.0
2014-10-17 15:50:00,19.72,19.75,19.68,19.71,119200.0,19.72,19.75,19.68,19.71,119200.0
2014-10-20 09:30:00,19.71,19.86,19.67,19.86,42400.0,19.71,19.86,19.67,19.86,42400.0
2014-10-20 09:40:00,19.89,19.91,19.71,19.73,102000.0,19.89,19.91,19.71,19.73,102000.0
2014-10-20 09:50:00,19.71,19.75,19.64,19.73,43200.0,19.71,19.75,19.64,19.73,43200.0
2014-10-20 10:00:00,19.74,19.75,19.63,19.63,50000.0,19.74,19.75,19.63,19.63,50000.0
2014-10-20 10:10:00,19.63,19.67,19.61,19.64,60000.0,19.63,19.67,19.61,19.64,60000.0
2014-10-20 10:20:00,19.64,19.71,19.63,19.67,71200.0,19.64,19.71,19.63,19.67,71200.0
2014-10-20 10:30:00,19.67,19.68,19.61,19.61,91200.0,19.67,19.68,19.61,19.61,91200.0
2014-10-20 10:40:00,19.61,19.63,19.54,19.6,99600.0,19.61,19.63,19.54,19.6,99600.0
2014-10-20 10:50:00,19.59,19.63,19.54,19.58,32800.0,19.59,19.63,19.54,19.58,32800.0
2014-10-20 11:00:00,19.58,19.72,19.57,19.72,62000.0,19.58,19.72,19.57,19.72,62000.0
2014-10-20 11:10:00,19.72,19.74,19.68,19.74,59200.0,19.72,19.74,19.68,19.74,59200.0
2014-10-20 11:20:00,19.74,19.81,19.74,19.77,49200.0,19.74,19.81,19.74,19.77,49200.0
2014-10-20 11:30:00,19.74,19.75,19.71,19.73,16400.0,19.74,19.75,19.71,19.73,16400.0
2014-10-20 11:40:00,19.73,19.75,19.73,19.75,13600.0,19.73,19.75,19.73,19.75,13600.0
2014-10-20 11:50:00,19.76,19.76,19.74,19.75,17600.0,19.76,19.76,19.74,19.75,17600.0
2014-10-20 12:00:00,19.75,19.77,19.75,19.76,34400.0,19.75,19.77,19.75,19.76,34400.0
2014-10-20 12:10:00,19.75,19.8,19.75,19.78,16400.0,19.75,19.8,19.75,19.78,16400.0
2014-10-20 12:20:00,19.78,19.8,19.78,19.8,20000.0,19.78,19.8,19.78,19.8,20000.0
2014-10-20 12:30:00,19.79,19.8,19.77,19.77,28800.0,19.79,19.8,19.77,19.77,28800.0
2014-10-20 12:40:00,19.76,19.78,19.75,19.76,22400.0,19.76,19.78,19.75,19.76,22400.0
2014-10-20 12:50:00,19.76,19.76,19.7,19.71,12800.0,19.76,19.76,19.7,19.71,12800.0
2014-10-20 13:00:00,19.7,19.74,19.69,19.74,16000.0,19.7,19.74,19.69,19.74,16000.0
2014-10-20 13:10:00,19.74,19.78,19.72,19.78,16400.0,19.74,19.78,19.72,19.78,16400.0
2014-10-20 13:20:00,19.77,19.81,19.74,19.8,26000.0,19.77,19.81,19.74,19.8,26000.0
2014-10-20 13:30:00,19.79,19.81,19.77,19.79,27600.0,19.79,19.81,19.77,19.79,27600.0
2014-10-20 13:40:00,19.79,19.8,19.76,19.76,43600.0,19.79,19.8,19.76,19.76,43600.0
2014-10-20 13:50:00,19.76,19.78,19.75,19.77,50000.0,19.76,19.78,19.75,19.77,50000.0
2014-10-20 14:00:00,19.77,19.81,19.77,19.81,115200.0,19.77,19.81,19.77,19.81,115200.0
2014-10-20 14:10:00,19.82,19.88,19.82,19.87,44400.0,19.82,19.88,19.82,19.87,44400.0
2014-10-20 14:20:00,19.87,19.88,19.82,19.82,55200.0,19.87,19.88,19.82,19.82,55200.0
2014-10-20 14:30:00,19.83,19.83,19.81,19.82,42000.0,19.83,19.83,19.81,19.82,42000.0
2014-10-20 14:40:00,19.82,19.83,19.81,19.82,39600.0,19.82,19.83,19.81,19.82,39600.0
2014-10-20 14:50:00,19.82,19.83,19.8,19.83,45200.0,19.82,19.83,19.8,19.83,45200.0
2014-10-20 15:00:00,19.83,19.91,19.83,19.88,36800.0,19.83,19.91,19.83,19.88,36800.0
2014-10-20 15:10:00,19.88,19.93,19.88,19.92,37200.0,19.88,19.93,19.88,19.92,37200.0
2014-10-20 15:20:00,19.92,19.93,19.89,19.92,49600.0,19.92,19.93,19.89,19.92,49600.0
2014-10-20 15:30:00,19.93,19.96,19.91,19.92,42000.0,19.93,19.96,19.91,19.92,42000.0
2014-10-20 15:40:00,19.92,20.02,19.91,20.01,113200.0,19.92,20.02,19.91,20.01,113200.0
2014-10-20 15:50:00,20.01,20.02,20.0,20.01,132000.0,20.01,20.02,20.0,20.01,132000.0
2014-10-21 09:30:00,20.09,20.27,20.09,20.25,46800.0,20.09,20.27,20.09,20.25,46800.0
2014-10-21 09:40:00,20.24,20.25,20.15,20.2,42800.0,20.24,20.25,20.15,20.2,42800.0
2014-10-21 09:50:00,20.24,20.32,20.23,20.31,8000.0,20.24,20.32,20.23,20.31,8000.0
2014-10-21 10:00:00,20.33,20.33,20.22,20.27,17600.0,20.33,20.33,20.22,20.27,17600.0
2014-10-21 10:10:00,20.29,20.35,20.28,20.33,34800.0,20.29,20.35,20.28,20.33,34800.0
2014-10-21 10:20:00,20.33,20.35,20.32,20.35,22000.0,20.33,20.35,20.32,20.35,22000.0
2014-10-21 10:30:00,20.36,20.41,20.36,20.39,19600.0,20.36,20.41,20.36,20.39,19600.0
2014-10-21 10:40:00,20.39,20.43,20.39,20.43,16000.0,20.39,20.43,20.39,20.43,16000.0
2014-10-21 10:50:00,20.41,20.46,20.4,20.42,56800.0,20.41,20.46,20.4,20.42,56800.0
2014-10-21 11:00:00,20.42,20.49,20.42,20.47,92000.0,20.42,20.49,20.42,20.47,92000.0
2014-10-21 11:10:00,20.47,20.5,20.45,20.5,32000.0,20.47,20.5,20.45,20.5,32000.0
2014-10-21 11:20:00,20.5,20.55,20.5,20.54,36400.0,20.5,20.55,20.5,20.54,36400.0
2014-10-21 11:30:00,20.54,20.59,20.53,20.58,40400.0,20.54,20.59,20.53,20.58,40400.0
2014-10-21 11:40:00,20.58,20.61,20.55,20.55,30000.0,20.58,20.61,20.55,20.55,30000.0
2014-10-21 11:50:00,20.55,20.55,20.51,20.51,44000.0,20.55,20.55,20.51,20.51,44000.0
2014-10-21 12:00:00,20.51,20.52,20.49,20.49,47600.0,20.51,20.52,20.49,20.49,47600.0
2014-10-21 12:10:00,20.49,20.5,20.49,20.5,12400.0,20.49,20.5,20.49,20.5,12400.0
2014-10-21 12:20:00,20.5,20.5,20.48,20.49,14800.0,20.5,20.5,20.48,20.49,14800.0
2014-10-21 12:30:00,20.49,20.5,20.49,20.49,8800.0,20.49,20.5,20.49,20.49,8800.0
2014-10-21 12:40:00,20.49,20.5,20.48,20.5,14400.0,20.49,20.5,20.48,20.5,14400.0
2014-10-21 12:50:00,20.49,20.5,20.48,20.5,8800.0,20.49,20.5,20.48,20.5,8800.0
2014-10-21 13:00:00,20.5,20.53,20.5,20.53,5600.0,20.5,20.53,20.5,20.53,5600.0
2014-10-21 13:10:00,20.53,20.57,20.53,20.56,47600.0,20.53,20.57,20.53,20.56,47600.0
2014-10-21 13:20:00,20.56,20.64,20.54,20.63,194000.0,20.56,20.64,20.54,20.63,194000.0
2014-10-21 13:30:00,20.64,20.68,20.64,20.64,19200.0,20.64,20.68,20.64,20.64,19200.0
2014-10-21 13:40:00,20.65,20.67,20.65,20.66,7600.0,20.65,20.67,20.65,20.66,7600.0
2014-10-21 13:50:00,20.66,20.67,20.64,20.64,16800.0,20.66,20.67,20.64,20.64,16800.0
2014-10-21 14:00:00,20.64,20.64,20.62,20.63,26800.0,20.64,20.64,20.62,20.63,26800.0
2014-10-21 14:10:00,20.63,20.66,20.63,20.65,34400.0,20.63,20.66,20.63,20.65,34400.0
2014-10-21 14:20:00,20.65,20.67,20.64,20.65,75200.0,20.65,20.67,20.64,20.65,75200.0
2014-10-21 14:30:00,20.64,20.65,20.61,20.61,56000.0,20.64,20.65,20.61,20.61,56000.0
2014-10-21 14:40:00,20.61,20.61,20.55,20.55,38400.0,20.61,20.61,20.55,20.55,38400.0
2014-10-21 14:50:00,20.56,20.58,20.56,20.57,10000.0,20.56,20.58,20.56,20.57,10000.0
2014-10-21 15:00:00,20.58,20.62,20.58,20.62,8000.0,20.58,20.62,20.58,20.62,8000.0
2014-10-21 15:10:00,20.62,20.65,20.6,20.64,27600.0,20.62,20.65,20.6,20.64,27600.0
2014-10-21 15:20:00,20.64,20.68,20.64,20.68,22400.0,20.64,20.68,20.64,20.68,22400.0
2014-10-21 15:30:00,20.69,20.69,20.63,20.63,24800.0,20.69,20.69,20.63,20.63,24800.0
2014-10-21 15:40:00,20.63,20.66,20.63,20.64,48800.0,20.63,20.66,20.63,20.64,48800.0
2014-10-21 15:50:00,20.64,20.65,20.62,20.64,81200.0,20.64,20.65,20.62,20.64,81200.0
2014-10-22 09:30:00,20.72,20.74,20.51,20.52,21600.0,20.72,20.74,20.51,20.52,21600.0
2014-10-22 09:40:00,20.49,20.6,20.45,20.6,6400.0,20.49,20.6,20.45,20.6,6400.0
2014-10-22 09:50:00,20.58,20.73,20.58,20.7,15200.0,20.58,20.73,20.58,20.7,15200.0
2014-10-22 10:00:00,20.7,20.7,20.57,20.57,7200.0,20.7,20.7,20.57,20.57,7200.0
2014-10-22 10:10:00,20.56,20.62,20.54,20.62,17200.0,20.56,20.62,20.54,20.62,17200.0
2014-10-22 10:20:00,20.65,20.72,20.62,20.71,46800.0,20.65,20.72,20.62,20.71,46800.0
2014-10-22 10:30:00,20.7,20.78,20.68,20.75,50000.0,20.7,20.78,20.68,20.75,50000.0
2014-10-22 10:40:00,20.75,20.75,20.72,20.73,16400.0,20.75,20.75,20.72,20.73,16400.0
2014-10-22 10:50:00,20.74,20.78,20.73,20.77,26800.0,20.74,20.78,20.73,20.77,26800.0
2014-10-22 11:00:00,20.77,20.81,20.75,20.79,25200.0,20.77,20.81,20.75,20.79,25200.0
2014-10-22 11:10:00,20.81,20.86,20.81,20.82,32400.0,20.81,20.86,20.81,20.82,32400.0
2014-10-22 11:20:00,20.83,20.86,20.76,20.78,44400.0,20.83,20.86,20.76,20.78,44400.0
2014-10-22 11:30:00,20.77,20.85,20.77,20.83,32400.0,20.77,20.85,20.77,20.83,32400.0
2014-10-22 11:40:00,20.83,20.87,20.83,20.84,13600.0,20.83,20.87,20.83,20.84,13600.0
2014-10-22 11:50:00,20.84,20.84,20.75,20.75,98800.0,20.84,20.84,20.75,20.75,98800.0
2014-10-22 12:00:00,20.73,20.77,20.72,20.74,47200.0,20.73,20.77,20.72,20.74,47200.0
2014-10-22 12:10:00,20.75,20.75,20.65,20.68,18000.0,20.75,20.75,20.65,20.68,18000.0
2014-10-22 12:20:00,20.68,20.78,20.68,20.76,44000.0,20.68,20.78,20.68,20.76,44000.0
2014-10-22 12:30:00,20.76,20.77,20.67,20.67,12800.0,20.76,20.77,20.67,20.67,12800.0
2014-10-22 12:40:00,20.68,20.68,20.57,20.57,24000.0,20.68,20.68,20.57,20.57,24000.0
2014-10-22 12:50:00,20.56,20.62,20.56,20.61,16400.0,20.56,20.62,20.56,20.61,16400.0
2014-10-22 13:00:00,20.62,20.63,20.58,20.62,20400.0,20.62,20.63,20.58,20.62,20400.0
2014-10-22 13:10:00,20.62,20.62,20.6,20.61,9200.0,20.62,20.62,20.6,20.61,9200.0
2014-10-22 13:20:00,20.61,20.62,20.56,20.56,11600.0,20.61,20.62,20.56,20.56,11600.0
2014-10-22 13:30:00,20.55,20.56,20.54,20.55,17600.0,20.55,20.56,20.54,20.55,17600.0
2014-10-22 13:40:00,20.55,20.57,20.51,20.51,23600.0,20.55,20.57,20.51,20.51,23600.0
2014-10-22 13:50:00,20.5,20.55,20.5,20.53,20400.0,20.5,20.55,20.5,20.53,20400.0
2014-10-22 14:00:00,20.51,20.56,20.5,20.53,15200.0,20.51,20.56,20.5,20.53,15200.0
2014-10-22 14:10:00,20.53,20.54,20.48,20.49,19600.0,20.53,20.54,20.48,20.49,19600.0
2014-10-22 14:20:00,20.49,20.51,20.48,20.49,21200.0,20.49,20.51,20.48,20.49,21200.0
2014-10-22 14:30:00,20.49,20.5,20.46,20.5,21200.0,20.49,20.5,20.46,20.5,21200.0
2014-10-22 14:40:00,20.5,20.54,20.49,20.53,23600.0,20.5,20.54,20.49,20.53,23600.0
2014-10-22 14:50:00,20.54,20.55,20.5,20.55,24400.0,20.54,20.55,20.5,20.55,24400.0
2014-10-22 15:00:00,20.56,20.58,20.52,20.52,23200.0,20.56,20.58,20.52,20.52,23200.0
2014-10-22 15:10:00,20.53,20.54,20.5,20.5,38400.0,20.53,20.54,20.5,20.5,38400.0
2014-10-22 15:20:00,20.51,20.51,20.47,20.49,33200.0,20.51,20.51,20.47,20.49,33200.0
2014-10-22 15:30:00,20.5,20.51,20.46,20.46,52000.0,20.5,20.51,20.46,20.46,52000.0
2014-10-22 15:40:00,20.46,20.46,20.39,20.4,58400.0,20.46,20.46,20.39,20.4,58400.0
2014-10-22 15:50:00,20.39,20.41,20.36,20.38,95200.0,20.39,20.41,20.36,20.38,95200.0
2014-10-23 09:30:00,20.57,20.6,20.57,20.6,26000.0,20.57,20.6,20.57,20.6,26000.0
2014-10-23 09:40:00,20.6,20.6,20.56,20.57,6400.0,20.6,20.6,20.56,20.57,6400.0
2014-10-23 09:50:00,20.54,20.56,20.54,20.54,17600.0,20.54,20.56,20.54,20.54,17600.0
2014-10-23 10:00:00,20.56,20.67,20.55,20.67,17600.0,20.56,20.67,20.55,20.67,17600.0
2014-10-23 10:10:00,20.66,20.72,20.63,20.71,22800.0,20.66,20.72,20.63,20.71,22800.0
2014-10-23 10:20:00,20.7,20.7,20.66,20.68,7600.0,20.7,20.7,20.66,20.68,7600.0
2014-10-23 10:30:00,20.68,20.68,20.6,20.61,30800.0,20.68,20.68,20.6,20.61,30800.0
2014-10-23 10:40:00,20.61,20.69,20.6,20.67,20400.0,20.61,20.69,20.6,20.67,20400.0
2014-10-23 10:50:00,20.67,20.67,20.63,20.64,79200.0,20.67,20.67,20.63,20.64,79200.0
2014-10-23 11:00:00,20.65,20.68,20.64,20.67,53200.0,20.65,20.68,20.64,20.67,53200.0
2014-10-23 11:10:00,20.67,20.7,20.67,20.68,35200.0,20.67,20.7,20.67,20.68,35200.0
2014-10-23 11:20:00,20.68,20.68,20.61,20.62,20400.0,20.68,20.68,20.61,20.62,20400.0
2014-10-23 11:30:00,20.62,20.67,20.62,20.64,40400.0,20.62,20.67,20.62,20.64,40400.0
2014-10-23 11:40:00,20.65,20.67,20.65,20.67,28400.0,20.65,20.67,20.65,20.67,28400.0
2014-10-23 11:50:00,20.67,20.68,20.66,20.68,67200.0,20.67,20.68,20.66,20.68,67200.0
2014-10-23 12:00:00,20.67,20.7,20.67,20.68,22000.0,20.67,20.7,20.67,20.68,22000.0
2014-10-23 12:10:00,20.67,20.74,20.66,20.72,66800.0,20.67,20.74,20.66,20.72,66800.0
2014-10-23 12:20:00,20.72,20.73,20.72,20.73,12400.0,20.72,20.73,20.72,20.73,12400.0
2014-10-23 12:30:00,20.72,20.72,20.7,20.71,16400.0,20.72,20.72,20.7,20.71,16400.0
2014-10-23 12:40:00,20.7,20.73,20.7,20.72,19200.0,20.7,20.73,20.7,20.72,19200.0
2014-10-23 12:50:00,20.72,20.74,20.7,20.71,12000.0,20.72,20.74,20.7,20.71,12000.0
2014-10-23 13:00:00,20.71,20.73,20.68,20.7,22000.0,20.71,20.73,20.68,20.7,22000.0
2014-10-23 13:10:00,20.69,20.69,20.67,20.67,12800.0,20.69,20.69,20.67,20.67,12800.0
2014-10-23 13:20:00,20.66,20.7,20.65,20.7,15200.0,20.66,20.7,20.65,20.7,15200.0
2014-10-23 13:30:00,20.69,20.74,20.68,20.71,29200.0,20.69,20.74,20.68,20.71,29200.0
2014-10-23 13:40:00,20.72,20.74,20.71,20.74,36800.0,20.72,20.74,20.71,20.74,36800.0
2014-10-23 13:50:00,20.75,20.78,20.75,20.78,10400.0,20.75,20.78,20.75,20.78,10400.0
2014-10-23 14:00:00,20.77,20.87,20.76,20.85,55600.0,20.77,20.87,20.76,20.85,55600.0
2014-10-23 14:10:00,20.85,20.92,20.85,20.9,82400.0,20.85,20.92,20.85,20.9,82400.0
2014-10-23 14:20:00,20.9,20.96,20.88,20.96,89200.0,20.9,20.96,20.88,20.96,89200.0
2014-10-23 14:30:00,20.96,20.96,20.92,20.93,59200.0,20.96,20.96,20.92,20.93,59200.0
2014-10-23 14:40:00,20.93,20.93,20.88,20.88,81600.0,20.93,20.93,20.88,20.88,81600.0
2014-10-23 14:50:00,20.88,20.88,20.73,20.76,111200.0,20.88,20.88,20.73,20.76,111200.0
2014-10-23 15:00:00,20.76,20.76,20.67,20.68,61600.0,20.76,20.76,20.67,20.68,61600.0
2014-10-23 15:10:00,20.68,20.75,20.68,20.7,114400.0,20.68,20.75,20.68,20.7,114400.0
2014-10-23 15:20:00,20.7,20.7,20.68,20.7,51200.0,20.7,20.7,20.68,20.7,51200.0
2014-10-23 15:30:00,20.7,20.78,20.7,20.78,52400.0,20.7,20.78,20.7,20.78,52400.0
2014-10-23 15:40:00,20.78,20.78,20.73,20.77,87600.0,20.78,20.78,20.73,20.77,87600.0
2014-10-23 15:50:00,20.77,20.78,20.69,20.74,216400.0,20.77,20.78,20.69,20.74,216400.0
2014-10-24 09:30:00,20.71,20.71,20.58,20.66,44400.0,20.71,20.71,20.58,20.66,44400.0
2014-10-24 09:40:00,20.66,20.66,20.46,20.49,46400.0,20.66,20.66,20.46,20.49,46400.0
2014-10-24 09:50:00,20.43,20.5,20.41,20.42,14800.0,20.43,20.5,20.41,20.42,14800.0
2014-10-24 10:00:00,20.42,20.47,20.4,20.43,22400.0,20.42,20.47,20.4,20.43,22400.0
2014-10-24 10:10:00,20.45,20.49,20.43,20.46,17600.0,20.45,20.49,20.43,20.46,17600.0
2014-10-24 10:20:00,20.46,20.47,20.38,20.4,60800.0,20.46,20.47,20.38,20.4,60800.0
2014-10-24 10:30:00,20.39,20.44,20.38,20.4,32000.0,20.39,20.44,20.38,20.4,32000.0
2014-10-24 10:40:00,20.41,20.41,20.34,20.35,25200.0,20.41,20.41,20.34,20.35,25200.0
2014-10-24 10:50:00,20.34,20.4,20.34,20.36,24400.0,20.34,20.4,20.34,20.36,24400.0
2014-10-24 11:00:00,20.39,20.4,20.36,20.38,16000.0,20.39,20.4,20.36,20.38,16000.0
2014-10-24 11:10:00,20.38,20.39,20.34,20.35,24400.0,20.38,20.39,20.34,20.35,24400.0
2014-10-24 11:20:00,20.34,20.37,20.34,20.35,32000.0,20.34,20.37,20.34,20.35,32000.0
2014-10-24 11:30:00,20.34,20.37,20.34,20.36,31200.0,20.34,20.37,20.34,20.36,31200.0
2014-10-24 11:40:00,20.36,20.41,20.36,20.4,42400.0,20.36,20.41,20.36,20.4,42400.0
2014-10-24 11:50:00,20.39,20.42,20.39,20.41,24400.0,20.39,20.42,20.39,20.41,24400.0
2014-10-24 12:00:00,20.41,20.41,20.34,20.35,28400.0,20.41,20.41,20.34,20.35,28400.0
2014-10-24 12:10:00,20.35,20.38,20.34,20.37,36400.0,20.35,20.38,20.34,20.37,36400.0
2014-10-24 12:20:00,20.36,20.39,20.34,20.37,19600.0,20.36,20.39,20.34,20.37,19600.0
2014-10-24 12:30:00,20.38,20.43,20.38,20.42,17600.0,20.38,20.43,20.38,20.42,17600.0
2014-10-24 12:40:00,20.42,20.47,20.42,20.45,42000.0,20.42,20.47,20.42,20.45,42000.0
2014-10-24 12:50:00,20.45,20.48,20.4,20.45,94400.0,20.45,20.48,20.4,20.45,94400.0
2014-10-24 13:00:00,20.45,20.46,20.43,20.44,20400.0,20.45,20.46,20.43,20.44,20400.0
2014-10-24 13:10:00,20.44,20.44,20.39,20.41,8400.0,20.44,20.44,20.39,20.41,8400.0
2014-10-24 13:20:00,20.42,20.43,20.39,20.41,19200.0,20.42,20.43,20.39,20.41,19200.0
2014-10-24 13:30:00,20.42,20.51,20.42,20.51,14800.0,20.42,20.51,20.42,20.51,14800.0
2014-10-24 13:40:00,20.54,20.54,20.5,20.5,22400.0,20.54,20.54,20.5,20.5,22400.0
2014-10-24 13:50:00,20.5,20.53,20.47,20.47,22800.0,20.5,20.53,20.47,20.47,22800.0
2014-10-24 14:00:00,20.49,20.49,20.44,20.48,19600.0,20.49,20.49,20.44,20.48,19600.0
2014-10-24 14:10:00,20.48,20.49,20.43,20.46,94000.0,20.48,20.49,20.43,20.46,94000.0
2014-10-24 14:20:00,20.47,20.5,20.46,20.48,27600.0,20.47,20.5,20.46,20.48,27600.0
2014-10-24 14:30:00,20.47,20.49,20.45,20.49,24400.0,20.47,20.49,20.45,20.49,24400.0
2014-10-24 14:40:00,20.49,20.5,20.48,20.48,19600.0,20.49,20.5,20.48,20.48,19600.0
2014-10-24 14:50:00,20.49,20.49,20.45,20.47,31600.0,20.49,20.49,20.45,20.47,31600.0
2014-10-24 15:00:00,20.47,20.52,20.47,20.48,36800.0,20.47,20.52,20.47,20.48,36800.0
2014-10-24 15:10:00,20.47,20.48,20.44,20.45,33200.0,20.47,20.48,20.44,20.45,33200.0
2014-10-24 15:20:00,20.45,20.46,20.43,20.43,38000.0,20.45,20.46,20.43,20.43,38000.0
2014-10-24 15:30:00,20.44,20.46,20.43,20.43,70800.0,20.44,20.46,20.43,20.43,70800.0
2014-10-24 15:40:00,20.43,20.47,20.43,20.45,98000.0,20.43,20.47,20.43,20.45,98000.0
2014-10-24 15:50:00,20.45,20.5,20.45,20.47,451600.0,20.45,20.5,20.45,20.47,451600.0
2014-10-27 09:30:00,20.5,20.58,20.34,20.49,66800.0,20.5,20.58,20.34,20.49,66800.0
2014-10-27 09:40:00,20.49,20.53,20.43,20.51,22400.0,20.49,20.53,20.43,20.51,22400.0
2014-10-27 09:50:00,20.51,20.51,20.39,20.4,30400.0,20.51,20.51,20.39,20.4,30400.0
2014-10-27 10:00:00,20.4,20.4,20.31,20.33,68800.0,20.4,20.4,20.31,20.33,68800.0
2014-10-27 10:10:00,20.34,20.46,20.33,20.46,27200.0,20.34,20.46,20.33,20.46,27200.0
2014-10-27 10:20:00,20.46,20.46,20.39,20.39,31600.0,20.46,20.46,20.39,20.39,31600.0
2014-10-27 10:30:00,20.38,20.4,20.34,20.39,48000.0,20.38,20.4,20.34,20.39,48000.0
2014-10-27 10:40:00,20.4,20.49,20.4,20.47,22800.0,20.4,20.49,20.4,20.47,22800.0
2014-10-27 10:50:00,20.48,20.53,20.45,20.51,79600.0,20.48,20.53,20.45,20.51,79600.0
2014-10-27 11:00:00,20.51,20.52,20.48,20.51,28000.0,20.51,20.52,20.48,20.51,28000.0
2014-10-27 11:10:00,20.52,20.57,20.49,20.49,33200.0,20.52,20.57,20.49,20.49,33200.0
2014-10-27 11:20:00,20.49,20.54,20.46,20.53,57200.0,20.49,20.54,20.46,20.53,57200.0
2014-10-27 11:30:00,20.55,20.55,20.45,20.47,29600.0,20.55,20.55,20.45,20.47,29600.0
2014-10-27 11:40:00,20.47,20.47,20.41,20.45,22400.0,20.47,20.47,20.41,20.45,22400.0
2014-10-27 11:50:00,20.45,20.45,20.43,20.43,25600.0,20.45,20.45,20.43,20.43,25600.0
2014-10-27 12:00:00,20.43,20.53,20.43,20.52,52800.0,20.43,20.53,20.43,20.52,52800.0
2014-10-27 12:10:00,20.53,20.55,20.48,20.51,86400.0,20.53,20.55,20.48,20.51,86400.0
2014-10-27 12:20:00,20.51,20.52,20.47,20.49,50400.0,20.51,20.52,20.47,20.49,50400.0
2014-10-27 12:30:00,20.47,20.49,20.46,20.48,23600.0,20.47,20.49,20.46,20.48,23600.0
2014-10-27 12:40:00,20.48,20.48,20.45,20.45,26800.0,20.48,20.48,20.45,20.45,26800.0
2014-10-27 12:50:00,20.46,20.5,20.45,20.48,20000.0,20.46,20.5,20.45,20.48,20000.0
2014-10-27 13:00:00,20.5,20.54,20.49,20.51,64000.0,20.5,20.54,20.49,20.51,64000.0
2014-10-27 13:10:00,20.5,20.52,20.48,20.51,16800.0,20.5,20.52,20.48,20.51,16800.0
2014-10-27 13:20:00,20.51,20.51,20.47,20.48,15200.0,20.51,20.51,20.47,20.48,15200.0
2014-10-27 13:30:00,20.47,20.51,20.47,20.48,76000.0,20.47,20.51,20.47,20.48,76000.0
2014-10-27 13:40:00,20.48,20.49,20.43,20.43,46400.0,20.48,20.49,20.43,20.43,46400.0
2014-10-27 13:50:00,20.42,20.43,20.4,20.41,38800.0,20.42,20.43,20.4,20.41,38800.0
2014-10-27 14:00:00,20.42,20.42,20.38,20.39,30000.0,20.42,20.42,20.38,20.39,30000.0
2014-10-27 14:10:00,20.4,20.47,20.4,20.47,20800.0,20.4,20.47,20.4,20.47,20800.0
2014-10-27 14:20:00,20.46,20.46,20.44,20.44,12400.0,20.46,20.46,20.44,20.44,12400.0
2014-10-27 14:30:00,20.45,20.49,20.43,20.48,44400.0,20.45,20.49,20.43,20.48,44400.0
2014-10-27 14:40:00,20.47,20.5,20.46,20.49,40800.0,20.47,20.5,20.46,20.49,40800.0
2014-10-27 14:50:00,20.49,20.49,20.45,20.46,24000.0,20.49,20.49,20.45,20.46,24000.0
2014-10-27 15:00:00,20.46,20.47,20.44,20.44,27200.0,20.46,20.47,20.44,20.44,27200.0
2014-10-27 15:10:00,20.44,20.52,20.44,20.52,32000.0,20.44,20.52,20.44,20.52,32000.0
2014-10-27 15:20:00,20.52,20.52,20.5,20.52,49200.0,20.52,20.52,20.5,20.52,49200.0
2014-10-27 15:30:00,20.52,20.53,20.51,20.53,64800.0,20.52,20.53,20.51,20.53,64800.0
2014-10-27 15:40:00,20.53,20.55,20.51,20.55,101200.0,20.53,20.55,20.51,20.55,101200.0
2014-10-27 15:50:00,20.54,20.56,20.52,20.56,148400.0,20.54,20.56,20.52,20.56,148400.0
2014-10-28 09:30:00,19.75,20.46,19.6,20.11,376400.0,19.75,20.46,19.6,20.11,376400.0
2014-10-28 09:40:00,20.11,20.63,20.11,20.35,183200.0,20.11,20.63,20.11,20.35,183200.0
2014-10-28 09:50:00,20.36,20.61,20.36,20.54,123600.0,20.36,20.61,20.36,20.54,123600.0
2014-10-28 10:00:00,20.56,20.81,20.5,20.56,194400.0,20.56,20.81,20.5,20.56,194400.0
2014-10-28 10:10:00,20.57,20.86,20.57,20.81,135600.0,20.57,20.86,20.57,20.81,135600.0
2014-10-28 10:20:00,20.81,20.96,20.72,20.93,218800.0,20.81,20.96,20.72,20.93,218800.0
2014-10-28 10:30:00,20.92,21.11,20.83,21.1,310800.0,20.92,21.11,20.83,21.1,310800.0
2014-10-28 10:40:00,21.09,21.22,21.04,21.22,150000.0,21.09,21.22,21.04,21.22,150000.0
2014-10-28 10:50:00,21.21,21.38,21.17,21.34,176800.0,21.21,21.38,21.17,21.34,176800.0
2014-10-28 11:00:00,21.35,21.36,21.19,21.25,264800.0,21.35,21.36,21.19,21.25,264800.0
2014-10-28 11:10:00,21.2,21.23,21.1,21.16,149600.0,21.2,21.23,21.1,21.16,149600.0
2014-10-28 11:20:00,21.16,21.26,21.14,21.22,139200.0,21.16,21.26,21.14,21.22,139200.0
2014-10-28 11:30:00,21.23,21.23,21.07,21.09,82800.0,21.23,21.23,21.07,21.09,82800.0
2014-10-28 11:40:00,21.1,21.2,21.05,21.07,107200.0,21.1,21.2,21.05,21.07,107200.0
2014-10-28 11:50:00,21.07,21.18,21.07,21.18,82800.0,21.07,21.18,21.07,21.18,82800.0
2014-10-28 12:00:00,21.18,21.22,21.12,21.14,130400.0,21.18,21.22,21.12,21.14,130400.0
2014-10-28 12:10:00,21.17,21.18,21.14,21.18,126400.0,21.17,21.18,21.14,21.18,126400.0
2014-10-28 12:20:00,21.18,21.18,21.16,21.18,74400.0,21.18,21.18,21.16,21.18,74400.0
2014-10-28 12:30:00,21.18,21.18,21.17,21.18,90400.0,21.18,21.18,21.17,21.18,90400.0
2014-10-28 12:40:00,21.18,21.58,21.15,21.58,145200.0,21.18,21.58,21.15,21.58,145200.0
2014-10-28 12:50:00,21.58,21.88,21.55,21.85,139200.0,21.58,21.88,21.55,21.85,139200.0
2014-10-28 13:00:00,21.84,21.89,21.68,21.8,116400.0,21.84,21.89,21.68,21.8,116400.0
2014-10-28 13:10:00,21.8,21.92,21.76,21.87,132800.0,21.8,21.92,21.76,21.87,132800.0
2014-10-28 13:20:00,21.87,21.94,21.87,21.94,82800.0,21.87,21.94,21.87,21.94,82800.0
2014-10-28 13:30:00,21.93,22.25,21.92,22.15,193200.0,21.93,22.25,21.92,22.15,193200.0
2014-10-28 13:40:00,22.19,22.35,22.13,22.28,218000.0,22.19,22.35,22.13,22.28,218000.0
2014-10-28 13:50:00,22.28,22.37,22.25,22.28,173600.0,22.28,22.37,22.25,22.28,173600.0
2014-10-28 14:00:00,22.27,22.28,22.14,22.18,338000.0,22.27,22.28,22.14,22.18,338000.0
2014-10-28 14:10:00,22.17,22.24,22.15,22.18,253200.0,22.17,22.24,22.15,22.18,253200.0
2014-10-28 14:20:00,22.19,22.22,22.1,22.11,304400.0,22.19,22.22,22.1,22.11,304400.0
2014-10-28 14:30:00,22.12,22.19,22.11,22.18,160000.0,22.12,22.19,22.11,22.18,160000.0
2014-10-28 14:40:00,22.18,22.3,22.15,22.29,177600.0,22.18,22.3,22.15,22.29,177600.0
2014-10-28 14:50:00,22.28,22.31,22.18,22.18,158000.0,22.28,22.31,22.18,22.18,158000.0
2014-10-28 15:00:00,22.18,22.24,22.18,22.22,146000.0,22.18,22.24,22.18,22.22,146000.0
2014-10-28 15:10:00,22.22,22.23,22.15,22.18,164400.0,22.22,22.23,22.15,22.18,164400.0
2014-10-28 15:20:00,22.18,22.18,22.11,22.13,262800.0,22.18,22.18,22.11,22.13,262800.0
2014-10-28 15:30:00,22.13,22.14,22.1,22.14,293600.0,22.13,22.14,22.1,22.14,293600.0
2014-10-28 15:40:00,22.14,22.15,22.1,22.11,426000.0,22.14,22.15,22.1,22.11,426000.0
2014-10-28 15:50:00,22.11,22.19,22.1,22.17,544000.0,22.11,22.19,22.1,22.17,544000.0
2014-10-29 09:30:00,22.78,23.04,22.57,22.88,218000.0,22.78,23.04,22.57,22.88,218000.0
2014-10-29 09:40:00,22.91,22.95,22.84,22.88,117200.0,22.91,22.95,22.84,22.88,117200.0
2014-10-29 09:50:00,22.88,22.89,22.68,22.76,185200.0,22.88,22.89,22.68,22.76,185200.0
2014-10-29 10:00:00,22.75,22.85,22.72,22.76,137600.0,22.75,22.85,22.72,22.76,137600.0
2014-10-29 10:10:00,22.75,22.77,22.69,22.7,112800.0,22.75,22.77,22.69,22.7,112800.0
2014-10-29 10:20:00,22.7,22.72,22.57,22.57,125600.0,22.7,22.72,22.57,22.57,125600.0
2014-10-29 10:30:00,22.57,22.6,22.45,22.48,164800.0,22.57,22.6,22.45,22.48,164800.0
2014-10-29 10:40:00,22.5,22.55,22.45,22.46,135200.0,22.5,22.55,22.45,22.46,135200.0
2014-10-29 10:50:00,22.46,22.52,22.44,22.5,124800.0,22.46,22.52,22.44,22.5,124800.0
2014-10-29 11:00:00,22.5,22.59,22.49,22.55,90400.0,22.5,22.59,22.49,22.55,90400.0
2014-10-29 11:10:00,22.56,22.59,22.52,22.57,70400.0,22.56,22.59,22.52,22.57,70400.0
2014-10-29 11:20:00,22.58,22.61,22.55,22.56,66800.0,22.58,22.61,22.55,22.56,66800.0
2014-10-29 11:30:00,22.56,22.58,22.51,22.56,135600.0,22.56,22.58,22.51,22.56,135600.0
2014-10-29 11:40:00,22.56,22.57,22.5,22.54,92000.0,22.56,22.57,22.5,22.54,92000.0
2014-10-29 11:50:00,22.53,22.57,22.53,22.57,41200.0,22.53,22.57,22.53,22.57,41200.0
2014-10-29 12:00:00,22.57,22.57,22.52,22.52,58400.0,22.57,22.57,22.52,22.52,58400.0
2014-10-29 12:10:00,22.54,22.55,22.38,22.38,182000.0,22.54,22.55,22.38,22.38,182000.0
2014-10-29 12:20:00,22.39,22.47,22.37,22.41,67600.0,22.39,22.47,22.37,22.41,67600.0
2014-10-29 12:30:00,22.4,22.48,22.4,22.41,85200.0,22.4,22.48,22.4,22.41,85200.0
2014-10-29 12:40:00,22.44,22.49,22.44,22.48,22400.0,22.44,22.49,22.44,22.48,22400.0
2014-10-29 12:50:00,22.48,22.48,22.44,22.46,40800.0,22.48,22.48,22.44,22.46,40800.0
2014-10-29 13:00:00,22.47,22.49,22.44,22.49,30000.0,22.47,22.49,22.44,22.49,30000.0
2014-10-29 13:10:00,22.48,22.5,22.48,22.49,30800.0,22.48,22.5,22.48,22.49,30800.0
2014-10-29 13:20:00,22.49,22.49,22.46,22.46,24000.0,22.49,22.49,22.46,22.46,24000.0
2014-10-29 13:30:00,22.46,22.47,22.45,22.45,40800.0,22.46,22.47,22.45,22.45,40800.0
2014-10-29 13:40:00,22.46,22.46,22.4,22.41,64000.0,22.46,22.46,22.4,22.41,64000.0
2014-10-29 13:50:00,22.41,22.43,22.39,22.42,40000.0,22.41,22.43,22.39,22.42,40000.0
2014-10-29 14:00:00,22.42,22.44,22.33,22.42,70000.0,22.42,22.44,22.33,22.42,70000.0
2014-10-29 14:10:00,22.45,22.46,22.34,22.37,56400.0,22.45,22.46,22.34,22.37,56400.0
2014-10-29 14:20:00,22.39,22.43,22.34,22.38,93600.0,22.39,22.43,22.34,22.38,93600.0
2014-10-29 14:30:00,22.38,22.43,22.37,22.4,89200.0,22.38,22.43,22.37,22.4,89200.0
2014-10-29 14:40:00,22.4,22.4,22.37,22.39,67200.0,22.4,22.4,22.37,22.39,67200.0
2014-10-29 14:50:00,22.4,22.4,22.37,22.39,95600.0,22.4,22.4,22.37,22.39,95600.0
2014-10-29 15:00:00,22.39,22.4,22.33,22.34,83600.0,22.39,22.4,22.33,22.34,83600.0
2014-10-29 15:10:00,22.34,22.4,22.33,22.39,74000.0,22.34,22.4,22.33,22.39,74000.0
2014-10-29 15:20:00,22.39,22.4,22.36,22.38,81200.0,22.39,22.4,22.36,22.38,81200.0
2014-10-29 15:30:00,22.39,22.48,22.36,22.48,366000.0,22.39,22.48,22.36,22.48,366000.0
2014-10-29 15:40:00,22.48,22.49,22.46,22.47,594400.0,22.48,22.49,22.46,22.47,594400.0
2014-10-29 15:50:00,22.47,22.48,22.45,22.46,496800.0,22.47,22.48,22.45,22.46,496800.0
2014-10-30 09:30:00,22.49,22.66,22.42,22.59,201200.0,22.49,22.66,22.42,22.59,201200.0
2014-10-30 09:40:00,22.61,22.65,22.49,22.51,97600.0,22.61,22.65,22.49,22.51,97600.0
2014-10-30 09:50:00,22.5,22.53,22.43,22.47,88800.0,22.5,22.53,22.43,22.47,88800.0
2014-10-30 10:00:00,22.47,22.51,22.43,22.48,94000.0,22.47,22.51,22.43,22.48,94000.0
2014-10-30 10:10:00,22.49,22.63,22.48,22.61,1475200.0,22.49,22.63,22.48,22.61,1475200.0
2014-10-30 10:20:00,22.61,22.68,22.59,22.65,84400.0,22.61,22.68,22.59,22.65,84400.0
2014-10-30 10:30:00,22.65,22.73,22.65,22.73,58000.0,22.65,22.73,22.65,22.73,58000.0
2014-10-30 10:40:00,22.72,22.74,22.68,22.71,74800.0,22.72,22.74,22.68,22.71,74800.0
2014-10-30 10:50:00,22.71,22.73,22.68,22.7,76800.0,22.71,22.73,22.68,22.7,76800.0
2014-10-30 11:00:00,22.69,22.72,22.67,22.7,34000.0,22.69,22.72,22.67,22.7,34000.0
2014-10-30 11:10:00,22.7,22.71,22.66,22.68,72000.0,22.7,22.71,22.66,22.68,72000.0
2014-10-30 11:20:00,22.68,22.69,22.66,22.68,43600.0,22.68,22.69,22.66,22.68,43600.0
2014-10-30 11:30:00,22.69,22.71,22.68,22.69,68800.0,22.69,22.71,22.68,22.69,68800.0
2014-10-30 11:40:00,22.69,22.75,22.69,22.72,54000.0,22.69,22.75,22.69,22.72,54000.0
2014-10-30 11:50:00,22.72,22.74,22.72,22.73,62000.0,22.72,22.74,22.72,22.73,62000.0
2014-10-30 12:00:00,22.73,22.74,22.7,22.74,27200.0,22.73,22.74,22.7,22.74,27200.0
2014-10-30 12:10:00,22.74,22.74,22.71,22.74,36800.0,22.74,22.74,22.71,22.74,36800.0
2014-10-30 12:20:00,22.74,22.74,22.68,22.7,69200.0,22.74,22.74,22.68,22.7,69200.0
2014-10-30 12:30:00,22.71,22.72,22.7,22.7,26000.0,22.71,22.72,22.7,22.7,26000.0
2014-10-30 12:40:00,22.7,22.7,22.67,22.69,54800.0,22.7,22.7,22.67,22.69,54800.0
2014-10-30 12:50:00,22.69,22.7,22.62,22.63,56400.0,22.69,22.7,22.62,22.63,56400.0
2014-10-30 13:00:00,22.63,22.67,22.63,22.66,32400.0,22.63,22.67,22.63,22.66,32400.0
2014-10-30 13:10:00,22.66,22.7,22.65,22.67,70800.0,22.66,22.7,22.65,22.67,70800.0
2014-10-30 13:20:00,22.67,22.68,22.67,22.68,30400.0,22.67,22.68,22.67,22.68,30400.0
2014-10-30 13:30:00,22.68,22.72,22.64,22.65,26800.0,22.68,22.72,22.64,22.65,26800.0
2014-10-30 13:40:00,22.65,22.68,22.63,22.67,60000.0,22.65,22.68,22.63,22.67,60000.0
2014-10-30 13:50:00,22.68,22.74,22.67,22.73,30800.0,22.68,22.74,22.67,22.73,30800.0
2014-10-30 14:00:00,22.73,22.75,22.73,22.74,38000.0,22.73,22.75,22.73,22.74,38000.0
2014-10-30 14:10:00,22.74,22.75,22.7,22.7,23200.0,22.74,22.75,22.7,22.7,23200.0
2014-10-30 14:20:00,22.7,22.71,22.68,22.7,24000.0,22.7,22.71,22.68,22.7,24000.0
2014-10-30 14:30:00,22.7,22.7,22.68,22.68,41600.0,22.7,22.7,22.68,22.68,41600.0
2014-10-30 14:40:00,22.68,22.68,22.61,22.61,21600.0,22.68,22.68,22.61,22.61,21600.0
2014-10-30 14:50:00,22.61,22.62,22.52,22.55,60000.0,22.61,22.62,22.52,22.55,60000.0
2014-10-30 15:00:00,22.54,22.54,22.52,22.53,51200.0,22.54,22.54,22.52,22.53,51200.0
2014-10-30 15:10:00,22.53,22.53,22.5,22.53,83600.0,22.53,22.53,22.5,22.53,83600.0
2014-10-30 15:20:00,22.53,22.55,22.52,22.53,51600.0,22.53,22.55,22.52,22.53,51600.0
2014-10-30 15:30:00,22.52,22.53,22.5,22.5,128800.0,22.52,22.53,22.5,22.5,128800.0
2014-10-30 15:40:00,22.5,22.53,22.5,22.52,144800.0,22.5,22.53,22.5,22.52,144800.0
2014-10-30 15:50:00,22.52,22.54,22.5,22.5,299600.0,22.52,22.54,22.5,22.5,299600.0
2014-10-31 09:30:00,22.75,23.07,22.73,23.05,3138000.0,22.75,23.07,22.73,23.05,3138000.0
2014-10-31 09:40:00,23.05,23.18,23.0,23.11,124400.0,23.05,23.18,23.0,23.11,124400.0
2014-10-31 09:50:00,23.11,23.17,23.1,23.16,61600.0,23.11,23.17,23.1,23.16,61600.0
2014-10-31 10:00:00,23.14,23.37,23.14,23.37,73600.0,23.14,23.37,23.14,23.37,73600.0
2014-10-31 10:10:00,23.35,23.48,23.28,23.28,147200.0,23.35,23.48,23.28,23.28,147200.0
2014-10-31 10:20:00,23.28,23.42,23.27,23.4,108000.0,23.28,23.42,23.27,23.4,108000.0
2014-10-31 10:30:00,23.41,23.45,23.37,23.45,105200.0,23.41,23.45,23.37,23.45,105200.0
2014-10-31 10:40:00,23.46,23.58,23.45,23.51,56800.0,23.46,23.58,23.45,23.51,56800.0
2014-10-31 10:50:00,23.51,23.64,23.51,23.64,73200.0,23.51,23.64,23.51,23.64,73200.0
2014-10-31 11:00:00,23.62,23.63,23.57,23.6,52400.0,23.62,23.63,23.57,23.6,52400.0
2014-10-31 11:10:00,23.58,23.6,23.5,23.51,58800.0,23.58,23.6,23.5,23.51,58800.0
2014-10-31 11:20:00,23.51,23.62,23.49,23.62,76800.0,23.51,23.62,23.49,23.62,76800.0
2014-10-31 11:30:00,23.61,23.67,23.58,23.66,126000.0,23.61,23.67,23.58,23.66,126000.0
2014-10-31 11:40:00,23.66,23.72,23.64,23.67,94400.0,23.66,23.72,23.64,23.67,94400.0
2014-10-31 11:50:00,23.66,23.71,23.63,23.71,65200.0,23.66,23.71,23.63,23.71,65200.0
2014-10-31 12:00:00,23.7,23.73,23.55,23.56,151200.0,23.7,23.73,23.55,23.56,151200.0
2014-10-31 12:10:00,23.56,23.56,23.43,23.47,153600.0,23.56,23.56,23.43,23.47,153600.0
2014-10-31 12:20:00,23.49,23.5,23.43,23.47,57200.0,23.49,23.5,23.43,23.47,57200.0
2014-10-31 12:30:00,23.48,23.51,23.44,23.45,45600.0,23.48,23.51,23.44,23.45,45600.0
2014-10-31 12:40:00,23.45,23.47,23.43,23.44,29600.0,23.45,23.47,23.43,23.44,29600.0
2014-10-31 12:50:00,23.44,23.45,23.41,23.44,36400.0,23.44,23.45,23.41,23.44,36400.0
2014-10-31 13:00:00,23.46,23.46,23.35,23.35,41200.0,23.46,23.46,23.35,23.35,41200.0
2014-10-31 13:10:00,23.36,23.37,23.33,23.34,61200.0,23.36,23.37,23.33,23.34,61200.0
2014-10-31 13:20:00,23.34,23.38,23.31,23.32,116400.0,23.34,23.38,23.31,23.32,116400.0
2014-10-31 13:30:00,23.34,23.35,23.33,23.34,33600.0,23.34,23.35,23.33,23.34,33600.0
2014-10-31 13:40:00,23.34,23.34,23.32,23.32,50800.0,23.34,23.34,23.32,23.32,50800.0
2014-10-31 13:50:00,23.32,23.37,23.27,23.36,32800.0,23.32,23.37,23.27,23.36,32800.0
2014-10-31 14:00:00,23.36,23.4,23.36,23.38,49600.0,23.36,23.4,23.36,23.38,49600.0
2014-10-31 14:10:00,23.38,23.38,23.34,23.34,25600.0,23.38,23.38,23.34,23.34,25600.0
2014-10-31 14:20:00,23.34,23.35,23.33,23.34,32800.0,23.34,23.35,23.33,23.34,32800.0
2014-10-31 14:30:00,23.34,23.34,23.32,23.32,62800.0,23.34,23.34,23.32,23.32,62800.0
2014-10-31 14:40:00,23.32,23.32,23.3,23.3,49200.0,23.32,23.32,23.3,23.3,49200.0
2014-10-31 14:50:00,23.31,23.32,23.26,23.28,53200.0,23.31,23.32,23.26,23.28,53200.0
2014-10-31 15:00:00,23.28,23.28,23.18,23.18,94800.0,23.28,23.28,23.18,23.18,94800.0
2014-10-31 15:10:00,23.18,23.21,23.17,23.2,40000.0,23.18,23.21,23.17,23.2,40000.0
2014-10-31 15:20:00,23.21,23.21,23.19,23.2,77600.0,23.21,23.21,23.19,23.2,77600.0
2014-10-31 15:30:00,23.2,23.22,23.2,23.21,175200.0,23.2,23.22,23.2,23.21,175200.0
2014-10-31 15:40:00,23.21,23.22,23.19,23.2,197600.0,23.21,23.22,23.19,23.2,197600.0
2014-10-31 15:50:00,23.2,23.21,23.13,23.17,514800.0,23.2,23.21,23.13,23.17,514800.0
2014-11-03 09:30:00,23.3,23.34,23.13,23.15,212400.0,23.3,23.34,23.13,23.15,212400.0
2014-11-03 09:40:00,23.17,23.2,23.09,23.09,85200.0,23.17,23.2,23.09,23.09,85200.0
2014-11-03 09:50:00,23.12,23.16,23.08,23.08,44800.0,23.12,23.16,23.08,23.08,44800.0
2014-11-03 10:00:00,23.1,23.18,23.08,23.18,96000.0,23.1,23.18,23.08,23.18,96000.0
2014-11-03 10:10:00,23.2,23.26,23.17,23.23,65200.0,23.2,23.26,23.17,23.23,65200.0
2014-11-03 10:20:00,23.22,23.3,23.22,23.27,101600.0,23.22,23.3,23.22,23.27,101600.0
2014-11-03 10:30:00,23.25,23.29,23.08,23.08,241200.0,23.25,23.29,23.08,23.08,241200.0
2014-11-03 10:40:00,23.09,23.09,22.98,22.98,100000.0,23.09,23.09,22.98,22.98,100000.0
2014-11-03 10:50:00,22.97,23.08,22.97,23.08,287200.0,22.97,23.08,22.97,23.08,287200.0
2014-11-03 11:00:00,23.08,23.14,23.07,23.12,83200.0,23.08,23.14,23.07,23.12,83200.0
2014-11-03 11:10:00,23.13,23.14,23.11,23.11,91200.0,23.13,23.14,23.11,23.11,91200.0
2014-11-03 11:20:00,23.13,23.17,23.12,23.14,67600.0,23.13,23.17,23.12,23.14,67600.0
2014-11-03 11:30:00,23.15,23.16,23.06,23.07,47600.0,23.15,23.16,23.06,23.07,47600.0
2014-11-03 11:40:00,23.07,23.1,23.05,23.08,48800.0,23.07,23.1,23.05,23.08,48800.0
2014-11-03 11:50:00,23.11,23.14,23.11,23.14,10400.0,23.11,23.14,23.11,23.14,10400.0
2014-11-03 12:00:00,23.15,23.2,23.15,23.19,34000.0,23.15,23.2,23.15,23.19,34000.0
2014-11-03 12:10:00,23.2,23.21,23.18,23.18,38800.0,23.2,23.21,23.18,23.18,38800.0
2014-11-03 12:20:00,23.19,23.19,23.16,23.16,34800.0,23.19,23.19,23.16,23.16,34800.0
2014-11-03 12:30:00,23.16,23.17,23.13,23.13,40800.0,23.16,23.17,23.13,23.13,40800.0
2014-11-03 12:40:00,23.13,23.15,23.09,23.1,70800.0,23.13,23.15,23.09,23.1,70800.0
2014-11-03 12:50:00,23.1,23.14,23.09,23.13,39600.0,23.1,23.14,23.09,23.13,39600.0
2014-11-03 13:00:00,23.12,23.13,23.1,23.1,31200.0,23.12,23.13,23.1,23.1,31200.0
2014-11-03 13:10:00,23.1,23.11,23.07,23.07,28400.0,23.1,23.11,23.07,23.07,28400.0
2014-11-03 13:20:00,23.07,23.07,23.04,23.05,27200.0,23.07,23.07,23.04,23.05,27200.0
2014-11-03 13:30:00,23.05,23.06,23.0,23.01,48400.0,23.05,23.06,23.0,23.01,48400.0
2014-11-03 13:40:00,23.01,23.01,23.0,23.0,35200.0,23.01,23.01,23.0,23.0,35200.0
2014-11-03 13:50:00,23.0,23.01,22.97,22.97,40400.0,23.0,23.01,22.97,22.97,40400.0
2014-11-03 14:00:00,22.98,22.98,22.95,22.95,26400.0,22.98,22.98,22.95,22.95,26400.0
2014-11-03 14:10:00,22.95,22.98,22.95,22.97,38000.0,22.95,22.98,22.95,22.97,38000.0
2014-11-03 14:20:00,22.97,22.98,22.93,22.93,71200.0,22.97,22.98,22.93,22.93,71200.0
2014-11-03 14:30:00,22.93,22.95,22.88,22.88,39600.0,22.93,22.95,22.88,22.88,39600.0
2014-11-03 14:40:00,22.9,22.9,22.86,22.88,230400.0,22.9,22.9,22.86,22.88,230400.0
2014-11-03 14:50:00,22.89,22.9,22.87,22.87,38000.0,22.89,22.9,22.87,22.87,38000.0
2014-11-03 15:00:00,22.87,22.89,22.86,22.89,56400.0,22.87,22.89,22.86,22.89,56400.0
2014-11-03 15:10:00,22.89,22.91,22.85,22.86,289200.0,22.89,22.91,22.85,22.86,289200.0
2014-11-03 15:20:00,22.86,22.89,22.85,22.85,324800.0,22.86,22.89,22.85,22.85,324800.0
2014-11-03 15:30:00,22.86,22.89,22.84,22.86,432800.0,22.86,22.89,22.84,22.86,432800.0
2014-11-03 15:40:00,22.86,22.89,22.85,22.85,118000.0,22.86,22.89,22.85,22.85,118000.0
2014-11-03 15:50:00,22.86,22.93,22.86,22.89,260400.0,22.86,22.93,22.86,22.89,260400.0
2014-11-04 09:30:00,22.92,22.93,22.77,22.9,202400.0,22.92,22.93,22.77,22.9,202400.0
2014-11-04 09:40:00,22.89,23.13,22.85,23.12,76400.0,22.89,23.13,22.85,23.12,76400.0
2014-11-04 09:50:00,23.1,23.14,22.99,23.1,38000.0,23.1,23.14,22.99,23.1,38000.0
2014-11-04 10:00:00,23.11,23.17,23.06,23.17,74400.0,23.11,23.17,23.06,23.17,74400.0
2014-11-04 10:10:00,23.17,23.18,23.13,23.18,60400.0,23.17,23.18,23.13,23.18,60400.0
2014-11-04 10:20:00,23.21,23.28,23.21,23.27,63200.0,23.21,23.28,23.21,23.27,63200.0
2014-11-04 10:30:00,23.27,23.33,23.27,23.3,29600.0,23.27,23.33,23.27,23.3,29600.0
2014-11-04 10:40:00,23.3,23.33,23.25,23.25,33600.0,23.3,23.33,23.25,23.25,33600.0
2014-11-04 10:50:00,23.25,23.28,23.18,23.19,48400.0,23.25,23.28,23.18,23.19,48400.0
2014-11-04 11:00:00,23.17,23.21,23.16,23.17,23600.0,23.17,23.21,23.16,23.17,23600.0
2014-11-04 11:10:00,23.17,23.24,23.17,23.2,24000.0,23.17,23.24,23.17,23.2,24000.0
2014-11-04 11:20:00,23.2,23.2,23.15,23.15,27200.0,23.2,23.2,23.15,23.15,27200.0
2014-11-04 11:30:00,23.17,23.17,23.09,23.12,36000.0,23.17,23.17,23.09,23.12,36000.0
2014-11-04 11:40:00,23.1,23.1,22.99,22.99,46800.0,23.1,23.1,22.99,22.99,46800.0
2014-11-04 11:50:00,22.98,22.99,22.93,22.95,38400.0,22.98,22.99,22.93,22.95,38400.0
2014-11-04 12:00:00,22.96,23.02,22.96,23.0,21600.0,22.96,23.02,22.96,23.0,21600.0
2014-11-04 12:10:00,23.0,23.05,22.97,22.97,104400.0,23.0,23.05,22.97,22.97,104400.0
2014-11-04 12:20:00,22.98,23.01,22.97,23.01,15600.0,22.98,23.01,22.97,23.01,15600.0
2014-11-04 12:30:00,23.01,23.03,22.99,23.0,13600.0,23.01,23.03,22.99,23.0,13600.0
2014-11-04 12:40:00,23.0,23.06,23.0,23.03,26400.0,23.0,23.06,23.0,23.03,26400.0
2014-11-04 12:50:00,23.02,23.05,22.98,23.0,48800.0,23.02,23.05,22.98,23.0,48800.0
2014-11-04 13:00:00,23.0,23.0,22.94,22.95,14800.0,23.0,23.0,22.94,22.95,14800.0
2014-11-04 13:10:00,22.95,22.97,22.94,22.95,32400.0,22.95,22.97,22.94,22.95,32400.0
2014-11-04 13:20:00,22.94,22.97,22.93,22.96,46000.0,22.94,22.97,22.93,22.96,46000.0
2014-11-04 13:30:00,22.95,23.0,22.95,22.99,28400.0,22.95,23.0,22.95,22.99,28400.0
2014-11-04 13:40:00,22.97,22.97,22.9,22.93,26800.0,22.97,22.97,22.9,22.93,26800.0
2014-11-04 13:50:00,22.96,23.01,22.95,23.0,50000.0,22.96,23.01,22.95,23.0,50000.0
2014-11-04 14:00:00,23.0,23.0,22.94,22.95,26800.0,23.0,23.0,22.94,22.95,26800.0
2014-11-04 14:10:00,22.96,22.99,22.95,22.98,13600.0,22.96,22.99,22.95,22.98,13600.0
2014-11-04 14:20:00,22.99,23.02,22.99,23.0,28400.0,22.99,23.02,22.99,23.0,28400.0
2014-11-04 14:30:00,23.01,23.01,22.99,23.0,27600.0,23.01,23.01,22.99,23.0,27600.0
2014-11-04 14:40:00,23.0,23.01,22.98,23.0,33200.0,23.0,23.01,22.98,23.0,33200.0
2014-11-04 14:50:00,22.99,23.0,22.98,23.0,27200.0,22.99,23.0,22.98,23.0,27200.0
2014-11-04 15:00:00,23.0,23.01,22.97,23.0,44000.0,23.0,23.01,22.97,23.0,44000.0
2014-11-04 15:10:00,23.01,23.03,22.98,23.03,33600.0,23.01,23.03,22.98,23.03,33600.0
2014-11-04 15:20:00,23.04,23.05,23.03,23.04,44000.0,23.04,23.05,23.03,23.04,44000.0
2014-11-04 15:30:00,23.04,23.05,23.01,23.02,64800.0,23.04,23.05,23.01,23.02,64800.0
2014-11-04 15:40:00,23.02,23.05,23.02,23.03,84800.0,23.02,23.05,23.02,23.03,84800.0
2014-11-04 15:50:00,23.03,23.03,23.0,23.02,186000.0,23.03,23.03,23.0,23.02,186000.0
2014-11-05 09:30:00,23.24,23.29,23.06,23.06,43200.0,23.24,23.29,23.06,23.06,43200.0
2014-11-05 09:40:00,23.06,23.1,22.92,22.92,49200.0,23.06,23.1,22.92,22.92,49200.0
2014-11-05 09:50:00,22.91,22.99,22.85,22.9,74400.0,22.91,22.99,22.85,22.9,74400.0
2014-11-05 10:00:00,22.89,22.96,22.83,22.92,89200.0,22.89,22.96,22.83,22.92,89200.0
2014-11-05 10:10:00,22.91,22.99,22.89,22.9,88400.0,22.91,22.99,22.89,22.9,88400.0
2014-11-05 10:20:00,22.88,22.91,22.83,22.85,55200.0,22.88,22.91,22.83,22.85,55200.0
2014-11-05 10:30:00,22.84,22.86,22.8,22.85,160800.0,22.84,22.86,22.8,22.85,160800.0
2014-11-05 10:40:00,22.85,22.98,22.84,22.98,149200.0,22.85,22.98,22.84,22.98,149200.0
2014-11-05 10:50:00,22.98,23.04,22.98,23.04,18400.0,22.98,23.04,22.98,23.04,18400.0
2014-11-05 11:00:00,23.04,23.1,23.04,23.07,23600.0,23.04,23.1,23.04,23.07,23600.0
2014-11-05 11:10:00,23.08,23.09,22.99,23.0,67600.0,23.08,23.09,22.99,23.0,67600.0
2014-11-05 11:20:00,23.01,23.03,23.0,23.0,54400.0,23.01,23.03,23.0,23.0,54400.0
2014-11-05 11:30:00,23.0,23.05,23.0,23.03,54800.0,23.0,23.05,23.0,23.03,54800.0
2014-11-05 11:40:00,23.03,23.11,23.03,23.11,39200.0,23.03,23.11,23.03,23.11,39200.0
2014-11-05 11:50:00,23.11,23.19,23.11,23.19,46400.0,23.11,23.19,23.11,23.19,46400.0
2014-11-05 12:00:00,23.19,23.22,23.18,23.21,82800.0,23.19,23.22,23.18,23.21,82800.0
2014-11-05 12:10:00,23.21,23.27,23.2,23.25,41600.0,23.21,23.27,23.2,23.25,41600.0
2014-11-05 12:20:00,23.25,23.28,23.24,23.27,104800.0,23.25,23.28,23.24,23.27,104800.0
2014-11-05 12:30:00,23.27,23.27,23.21,23.22,71200.0,23.27,23.27,23.21,23.22,71200.0
2014-11-05 12:40:00,23.22,23.24,23.21,23.23,18800.0,23.22,23.24,23.21,23.23,18800.0
2014-11-05 12:50:00,23.23,23.25,23.22,23.24,58000.0,23.23,23.25,23.22,23.24,58000.0
2014-11-05 13:00:00,23.23,23.25,23.21,23.24,15600.0,23.23,23.25,23.21,23.24,15600.0
2014-11-05 13:10:00,23.24,23.24,23.16,23.17,39200.0,23.24,23.24,23.16,23.17,39200.0
2014-11-05 13:20:00,23.17,23.21,23.17,23.2,19200.0,23.17,23.21,23.17,23.2,19200.0
2014-11-05 13:30:00,23.2,23.22,23.18,23.2,37600.0,23.2,23.22,23.18,23.2,37600.0
2014-11-05 13:40:00,23.18,23.2,23.16,23.18,19200.0,23.18,23.2,23.16,23.18,19200.0
2014-11-05 13:50:00,23.18,23.21,23.18,23.18,24000.0,23.18,23.21,23.18,23.18,24000.0
2014-11-05 14:00:00,23.17,23.2,23.17,23.2,22800.0,23.17,23.2,23.17,23.2,22800.0
2014-11-05 14:10:00,23.2,23.23,23.2,23.23,28400.0,23.2,23.23,23.2,23.23,28400.0
2014-11-05 14:20:00,23.23,23.28,23.23,23.28,26400.0,23.23,23.28,23.23,23.28,26400.0
2014-11-05 14:30:00,23.28,23.3,23.23,23.23,46800.0,23.28,23.3,23.23,23.23,46800.0
2014-11-05 14:40:00,23.25,23.25,23.17,23.17,24400.0,23.25,23.25,23.17,23.17,24400.0
2014-11-05 14:50:00,23.17,23.21,23.17,23.2,26000.0,23.17,23.21,23.17,23.2,26000.0
2014-11-05 15:00:00,23.2,23.21,23.16,23.17,51600.0,23.2,23.21,23.16,23.17,51600.0
2014-11-05 15:10:00,23.16,23.16,23.12,23.12,19200.0,23.16,23.16,23.12,23.12,19200.0
2014-11-05 15:20:00,23.12,23.12,23.09,23.09,28000.0,23.12,23.12,23.09,23.09,28000.0
2014-11-05 15:30:00,23.09,23.1,23.06,23.06,32000.0,23.09,23.1,23.06,23.06,32000.0
2014-11-05 15:40:00,23.06,23.09,23.06,23.07,44400.0,23.06,23.09,23.06,23.07,44400.0
2014-11-05 15:50:00,23.08,23.14,23.07,23.12,119200.0,23.08,23.14,23.07,23.12,119200.0
2014-11-06 09:30:00,23.22,23.28,23.21,23.25,80000.0,23.22,23.28,23.21,23.25,80000.0
2014-11-06 09:40:00,23.24,23.41,23.24,23.38,43200.0,23.24,23.41,23.24,23.38,43200.0
2014-11-06 09:50:00,23.42,23.43,23.33,23.43,35600.0,23.42,23.43,23.33,23.43,35600.0
2014-11-06 10:00:00,23.42,23.45,23.37,23.41,23600.0,23.42,23.45,23.37,23.41,23600.0
2014-11-06 10:10:00,23.4,23.42,23.34,23.34,27200.0,23.4,23.42,23.34,23.34,27200.0
2014-11-06 10:20:00,23.35,23.4,23.34,23.39,34800.0,23.35,23.4,23.34,23.39,34800.0
2014-11-06 10:30:00,23.38,23.4,23.35,23.38,23200.0,23.38,23.4,23.35,23.38,23200.0
2014-11-06 10:40:00,23.38,23.42,23.34,23.42,76400.0,23.38,23.42,23.34,23.42,76400.0
2014-11-06 10:50:00,23.41,23.44,23.4,23.4,12800.0,23.41,23.44,23.4,23.4,12800.0
2014-11-06 11:00:00,23.4,23.41,23.38,23.39,39200.0,23.4,23.41,23.38,23.39,39200.0
2014-11-06 11:10:00,23.37,23.4,23.36,23.4,20400.0,23.37,23.4,23.36,23.4,20400.0
2014-11-06 11:20:00,23.4,23.41,23.38,23.41,10400.0,23.4,23.41,23.38,23.41,10400.0
2014-11-06 11:30:00,23.42,23.46,23.42,23.46,35600.0,23.42,23.46,23.42,23.46,35600.0
2014-11-06 11:40:00,23.46,23.47,23.43,23.46,4800.0,23.46,23.47,23.43,23.46,4800.0
2014-11-06 11:50:00,23.42,23.45,23.41,23.43,18800.0,23.42,23.45,23.41,23.43,18800.0
2014-11-06 12:00:00,23.44,23.46,23.43,23.46,15200.0,23.44,23.46,23.43,23.46,15200.0
2014-11-06 12:10:00,23.45,23.5,23.45,23.49,27200.0,23.45,23.5,23.45,23.49,27200.0
2014-11-06 12:20:00,23.49,23.49,23.47,23.47,8800.0,23.49,23.49,23.47,23.47,8800.0
2014-11-06 12:30:00,23.47,23.47,23.45,23.46,19200.0,23.47,23.47,23.45,23.46,19200.0
2014-11-06 12:40:00,23.46,23.5,23.46,23.5,32000.0,23.46,23.5,23.46,23.5,32000.0
2014-11-06 12:50:00,23.5,23.54,23.5,23.53,13600.0,23.5,23.54,23.5,23.53,13600.0
2014-11-06 13:00:00,23.54,23.56,23.51,23.51,39200.0,23.54,23.56,23.51,23.51,39200.0
2014-11-06 13:10:00,23.51,23.55,23.51,23.55,10800.0,23.51,23.55,23.51,23.55,10800.0
2014-11-06 13:20:00,23.55,23.56,23.54,23.54,47200.0,23.55,23.56,23.54,23.54,47200.0
2014-11-06 13:30:00,23.54,23.55,23.54,23.55,15200.0,23.54,23.55,23.54,23.55,15200.0
2014-11-06 13:40:00,23.54,23.54,23.52,23.52,14800.0,23.54,23.54,23.52,23.52,14800.0
2014-11-06 13:50:00,23.52,23.52,23.49,23.49,21200.0,23.52,23.52,23.49,23.49,21200.0
2014-11-06 14:00:00,23.5,23.5,23.47,23.48,18000.0,23.5,23.5,23.47,23.48,18000.0
2014-11-06 14:10:00,23.48,23.49,23.46,23.46,13200.0,23.48,23.49,23.46,23.46,13200.0
2014-11-06 14:20:00,23.46,23.46,23.44,23.44,19200.0,23.46,23.46,23.44,23.44,19200.0
2014-11-06 14:30:00,23.44,23.44,23.39,23.39,31600.0,23.44,23.44,23.39,23.39,31600.0
2014-11-06 14:40:00,23.39,23.43,23.39,23.43,20000.0,23.39,23.43,23.39,23.43,20000.0
2014-11-06 14:50:00,23.43,23.47,23.43,23.47,14000.0,23.43,23.47,23.43,23.47,14000.0
2014-11-06 15:00:00,23.47,23.48,23.38,23.4,52800.0,23.47,23.48,23.38,23.4,52800.0
2014-11-06 15:10:00,23.4,23.4,23.38,23.39,24800.0,23.4,23.4,23.38,23.39,24800.0
2014-11-06 15:20:00,23.39,23.39,23.36,23.37,35600.0,23.39,23.39,23.36,23.37,35600.0
2014-11-06 15:30:00,23.37,23.4,23.36,23.4,72800.0,23.37,23.4,23.36,23.4,72800.0
2014-11-06 15:40:00,23.4,23.4,23.36,23.39,94000.0,23.4,23.4,23.36,23.39,94000.0
2014-11-06 15:50:00,23.39,23.4,23.36,23.39,139600.0,23.39,23.4,23.36,23.39,139600.0
2014-11-07 09:30:00,23.3,23.3,23.18,23.27,27600.0,23.3,23.3,23.18,23.27,27600.0
2014-11-07 09:40:00,23.27,23.38,23.23,23.31,53200.0,23.27,23.38,23.23,23.31,53200.0
2014-11-07 09:50:00,23.31,23.41,23.31,23.31,45200.0,23.31,23.41,23.31,23.31,45200.0
2014-11-07 10:00:00,23.32,23.36,23.3,23.36,101200.0,23.32,23.36,23.3,23.36,101200.0
2014-11-07 10:10:00,23.36,23.36,23.26,23.28,50400.0,23.36,23.36,23.26,23.28,50400.0
2014-11-07 10:20:00,23.26,23.26,23.13,23.14,35200.0,23.26,23.26,23.13,23.14,35200.0
2014-11-07 10:30:00,23.13,23.15,23.1,23.13,42400.0,23.13,23.15,23.1,23.13,42400.0
2014-11-07 10:40:00,23.12,23.12,23.06,23.1,48400.0,23.12,23.12,23.06,23.1,48400.0
2014-11-07 10:50:00,23.11,23.16,23.09,23.1,29200.0,23.11,23.16,23.09,23.1,29200.0
2014-11-07 11:00:00,23.09,23.12,23.06,23.07,154400.0,23.09,23.12,23.06,23.07,154400.0
2014-11-07 11:10:00,23.07,23.08,23.0,23.02,46400.0,23.07,23.08,23.0,23.02,46400.0
2014-11-07 11:20:00,23.01,23.07,23.0,23.05,56800.0,23.01,23.07,23.0,23.05,56800.0
2014-11-07 11:30:00,23.05,23.1,23.05,23.09,23200.0,23.05,23.1,23.05,23.09,23200.0
2014-11-07 11:40:00,23.09,23.1,23.07,23.08,76800.0,23.09,23.1,23.07,23.08,76800.0
2014-11-07 11:50:00,23.08,23.1,23.07,23.08,35200.0,23.08,23.1,23.07,23.08,35200.0
2014-11-07 12:00:00,23.09,23.1,23.08,23.09,32000.0,23.09,23.1,23.08,23.09,32000.0
2014-11-07 12:10:00,23.1,23.13,23.1,23.13,33200.0,23.1,23.13,23.1,23.13,33200.0
2014-11-07 12:20:00,23.14,23.2,23.13,23.2,91600.0,23.14,23.2,23.13,23.2,91600.0
2014-11-07 12:30:00,23.2,23.21,23.2,23.21,10000.0,23.2,23.21,23.2,23.21,10000.0
2014-11-07 12:40:00,23.21,23.21,23.19,23.2,11600.0,23.21,23.21,23.19,23.2,11600.0
2014-11-07 12:50:00,23.22,23.22,22.95,22.97,187600.0,23.22,23.22,22.95,22.97,187600.0
2014-11-07 13:00:00,22.98,23.16,22.98,23.06,101200.0,22.98,23.16,22.98,23.06,101200.0
2014-11-07 13:10:00,23.06,23.07,23.05,23.07,24000.0,23.06,23.07,23.05,23.07,24000.0
2014-11-07 13:20:00,23.07,23.11,23.04,23.04,18800.0,23.07,23.11,23.04,23.04,18800.0
2014-11-07 13:30:00,23.05,23.05,22.99,23.0,10400.0,23.05,23.05,22.99,23.0,10400.0
2014-11-07 13:40:00,23.0,23.0,22.93,22.99,155200.0,23.0,23.0,22.93,22.99,155200.0
2014-11-07 13:50:00,22.97,22.99,22.95,22.98,110000.0,22.97,22.99,22.95,22.98,110000.0
2014-11-07 14:00:00,22.99,23.01,22.97,22.97,47600.0,22.99,23.01,22.97,22.97,47600.0
2014-11-07 14:10:00,22.97,22.98,22.94,22.94,73200.0,22.97,22.98,22.94,22.94,73200.0
2014-11-07 14:20:00,22.94,22.95,22.83,22.84,71200.0,22.94,22.95,22.83,22.84,71200.0
2014-11-07 14:30:00,22.84,22.86,22.83,22.84,32800.0,22.84,22.86,22.83,22.84,32800.0
2014-11-07 14:40:00,22.84,22.86,22.82,22.83,58400.0,22.84,22.86,22.82,22.83,58400.0
2014-11-07 14:50:00,22.84,22.84,22.78,22.79,33600.0,22.84,22.84,22.78,22.79,33600.0
2014-11-07 15:00:00,22.78,22.84,22.78,22.82,62400.0,22.78,22.84,22.78,22.82,62400.0
2014-11-07 15:10:00,22.82,22.82,22.77,22.78,50000.0,22.82,22.82,22.77,22.78,50000.0
2014-11-07 15:20:00,22.78,22.78,22.71,22.72,72800.0,22.78,22.78,22.71,22.72,72800.0
2014-11-07 15:30:00,22.73,22.87,22.7,22.86,202000.0,22.73,22.87,22.7,22.86,202000.0
2014-11-07 15:40:00,22.86,22.9,22.83,22.88,81600.0,22.86,22.9,22.83,22.88,81600.0
2014-11-07 15:50:00,22.89,22.94,22.88,22.93,138400.0,22.89,22.94,22.88,22.93,138400.0
2014-11-10 09:30:00,22.99,23.11,22.79,23.11,18400.0,22.99,23.11,22.79,23.11,18400.0
2014-11-10 09:40:00,23.1,23.1,22.95,23.01,49200.0,23.1,23.1,22.95,23.01,49200.0
2014-11-10 09:50:00,23.01,23.27,23.0,23.25,172400.0,23.01,23.27,23.0,23.25,172400.0
2014-11-10 10:00:00,23.26,23.34,23.24,23.31,45600.0,23.26,23.34,23.24,23.31,45600.0
2014-11-10 10:10:00,23.31,23.31,23.26,23.28,16400.0,23.31,23.31,23.26,23.28,16400.0
2014-11-10 10:20:00,23.27,23.28,23.22,23.23,12400.0,23.27,23.28,23.22,23.23,12400.0
2014-11-10 10:30:00,23.22,23.39,23.22,23.39,23600.0,23.22,23.39,23.22,23.39,23600.0
2014-11-10 10:40:00,23.42,23.42,23.3,23.32,54400.0,23.42,23.42,23.3,23.32,54400.0
2014-11-10 10:50:00,23.33,23.37,23.29,23.35,49200.0,23.33,23.37,23.29,23.35,49200.0
2014-11-10 11:00:00,23.34,23.38,23.28,23.29,50400.0,23.34,23.38,23.28,23.29,50400.0
2014-11-10 11:10:00,23.29,23.29,23.19,23.19,32800.0,23.29,23.29,23.19,23.19,32800.0
2014-11-10 11:20:00,23.21,23.24,23.2,23.23,25200.0,23.21,23.24,23.2,23.23,25200.0
2014-11-10 11:30:00,23.24,23.24,23.22,23.22,30400.0,23.24,23.24,23.22,23.22,30400.0
2014-11-10 11:40:00,23.23,23.23,23.18,23.18,44400.0,23.23,23.23,23.18,23.18,44400.0
2014-11-10 11:50:00,23.18,23.22,23.16,23.17,114400.0,23.18,23.22,23.16,23.17,114400.0
2014-11-10 12:00:00,23.18,23.23,23.16,23.23,144400.0,23.18,23.23,23.16,23.23,144400.0
2014-11-10 12:10:00,23.23,23.28,23.22,23.28,115600.0,23.23,23.28,23.22,23.28,115600.0
2014-11-10 12:20:00,23.28,23.28,23.23,23.24,66000.0,23.28,23.28,23.23,23.24,66000.0
2014-11-10 12:30:00,23.25,23.26,23.22,23.24,23200.0,23.25,23.26,23.22,23.24,23200.0
2014-11-10 12:40:00,23.24,23.26,23.23,23.25,33600.0,23.24,23.26,23.23,23.25,33600.0
2014-11-10 12:50:00,23.25,23.26,23.24,23.25,145200.0,23.25,23.26,23.24,23.25,145200.0
2014-11-10 13:00:00,23.25,23.28,23.25,23.27,15200.0,23.25,23.28,23.25,23.27,15200.0
2014-11-10 13:10:00,23.28,23.31,23.27,23.31,23200.0,23.28,23.31,23.27,23.31,23200.0
2014-11-10 13:20:00,23.31,23.33,23.29,23.32,25600.0,23.31,23.33,23.29,23.32,25600.0
2014-11-10 13:30:00,23.33,23.34,23.3,23.31,24400.0,23.33,23.34,23.3,23.31,24400.0
2014-11-10 13:40:00,23.31,23.32,23.29,23.29,25600.0,23.31,23.32,23.29,23.29,25600.0
2014-11-10 13:50:00,23.29,23.3,23.28,23.29,23200.0,23.29,23.3,23.28,23.29,23200.0
2014-11-10 14:00:00,23.28,23.31,23.28,23.31,20400.0,23.28,23.31,23.28,23.31,20400.0
2014-11-10 14:10:00,23.31,23.35,23.31,23.33,16000.0,23.31,23.35,23.31,23.33,16000.0
2014-11-10 14:20:00,23.33,23.37,23.32,23.34,22800.0,23.33,23.37,23.32,23.34,22800.0
2014-11-10 14:30:00,23.34,23.38,23.33,23.37,57600.0,23.34,23.38,23.33,23.37,57600.0
2014-11-10 14:40:00,23.37,23.38,23.35,23.36,36000.0,23.37,23.38,23.35,23.36,36000.0
2014-11-10 14:50:00,23.36,23.4,23.36,23.39,32000.0,23.36,23.4,23.36,23.39,32000.0
2014-11-10 15:00:00,23.38,23.45,23.38,23.43,67200.0,23.38,23.45,23.38,23.43,67200.0
2014-11-10 15:10:00,23.43,23.5,23.41,23.49,263200.0,23.43,23.5,23.41,23.49,263200.0
2014-11-10 15:20:00,23.49,23.52,23.41,23.43,213200.0,23.49,23.52,23.41,23.43,213200.0
2014-11-10 15:30:00,23.43,23.49,23.42,23.48,80400.0,23.43,23.49,23.42,23.48,80400.0
2014-11-10 15:40:00,23.46,23.47,23.41,23.42,96000.0,23.46,23.47,23.41,23.42,96000.0
2014-11-10 15:50:00,23.42,23.45,23.4,23.43,139200.0,23.42,23.45,23.4,23.43,139200.0
2014-11-11 09:30:00,23.49,23.57,23.44,23.54,30000.0,23.49,23.57,23.44,23.54,30000.0
2014-11-11 09:40:00,23.55,23.55,23.39,23.47,64800.0,23.55,23.55,23.39,23.47,64800.0
2014-11-11 09:50:00,23.49,23.51,23.48,23.5,134400.0,23.49,23.51,23.48,23.5,134400.0
2014-11-11 10:00:00,23.49,23.52,23.45,23.48,123600.0,23.49,23.52,23.45,23.48,123600.0
2014-11-11 10:10:00,23.48,23.55,23.48,23.55,56400.0,23.48,23.55,23.48,23.55,56400.0
2014-11-11 10:20:00,23.58,23.62,23.54,23.54,92400.0,23.58,23.62,23.54,23.54,92400.0
2014-11-11 10:30:00,23.54,23.54,23.49,23.53,24000.0,23.54,23.54,23.49,23.53,24000.0
2014-11-11 10:40:00,23.53,23.58,23.52,23.58,93200.0,23.53,23.58,23.52,23.58,93200.0
2014-11-11 10:50:00,23.58,23.63,23.56,23.61,33200.0,23.58,23.63,23.56,23.61,33200.0
2014-11-11 11:00:00,23.61,23.69,23.58,23.69,35600.0,23.61,23.69,23.58,23.69,35600.0
2014-11-11 11:10:00,23.7,23.7,23.67,23.68,73600.0,23.7,23.7,23.67,23.68,73600.0
2014-11-11 11:20:00,23.67,23.75,23.61,23.64,204000.0,23.67,23.75,23.61,23.64,204000.0
2014-11-11 11:30:00,23.65,23.69,23.64,23.64,90000.0,23.65,23.69,23.64,23.64,90000.0
2014-11-11 11:40:00,23.66,23.71,23.65,23.67,40800.0,23.66,23.71,23.65,23.67,40800.0
2014-11-11 11:50:00,23.67,23.71,23.66,23.68,22800.0,23.67,23.71,23.66,23.68,22800.0
2014-11-11 12:00:00,23.69,23.72,23.68,23.72,43600.0,23.69,23.72,23.68,23.72,43600.0
2014-11-11 12:10:00,23.72,23.74,23.68,23.74,54000.0,23.72,23.74,23.68,23.74,54000.0
2014-11-11 12:20:00,23.73,23.75,23.71,23.73,15200.0,23.73,23.75,23.71,23.73,15200.0
2014-11-11 12:30:00,23.72,23.72,23.68,23.68,24000.0,23.72,23.72,23.68,23.68,24000.0
2014-11-11 12:40:00,23.68,23.68,23.66,23.68,24400.0,23.68,23.68,23.66,23.68,24400.0
2014-11-11 12:50:00,23.69,23.72,23.67,23.67,18800.0,23.69,23.72,23.67,23.67,18800.0
2014-11-11 13:00:00,23.68,23.68,23.62,23.62,20800.0,23.68,23.68,23.62,23.62,20800.0
2014-11-11 13:10:00,23.61,23.66,23.58,23.66,86000.0,23.61,23.66,23.58,23.66,86000.0
2014-11-11 13:20:00,23.66,23.69,23.66,23.68,23600.0,23.66,23.69,23.66,23.68,23600.0
2014-11-11 13:30:00,23.67,23.68,23.64,23.66,12400.0,23.67,23.68,23.64,23.66,12400.0
2014-11-11 13:40:00,23.65,23.69,23.65,23.69,29200.0,23.65,23.69,23.65,23.69,29200.0
2014-11-11 13:50:00,23.68,23.74,23.68,23.7,36400.0,23.68,23.74,23.68,23.7,36400.0
2014-11-11 14:00:00,23.71,23.73,23.69,23.71,77200.0,23.71,23.73,23.69,23.71,77200.0
2014-11-11 14:10:00,23.7,23.7,23.67,23.68,23200.0,23.7,23.7,23.67,23.68,23200.0
2014-11-11 14:20:00,23.68,23.73,23.68,23.71,30000.0,23.68,23.73,23.68,23.71,30000.0
2014-11-11 14:30:00,23.7,23.72,23.7,23.72,22800.0,23.7,23.72,23.7,23.72,22800.0
2014-11-11 14:40:00,23.72,23.77,23.71,23.77,63600.0,23.72,23.77,23.71,23.77,63600.0
2014-11-11 14:50:00,23.76,23.77,23.73,23.75,27200.0,23.76,23.77,23.73,23.75,27200.0
2014-11-11 15:00:00,23.75,23.77,23.73,23.74,47200.0,23.75,23.77,23.73,23.74,47200.0
2014-11-11 15:10:00,23.74,23.74,23.69,23.7,39200.0,23.74,23.74,23.69,23.7,39200.0
2014-11-11 15:20:00,23.7,23.72,23.66,23.71,63600.0,23.7,23.72,23.66,23.71,63600.0
2014-11-11 15:30:00,23.71,23.77,23.7,23.77,83600.0,23.71,23.77,23.7,23.77,83600.0
2014-11-11 15:40:00,23.77,23.81,23.77,23.78,119600.0,23.77,23.81,23.77,23.78,119600.0
2014-11-11 15:50:00,23.78,23.79,23.76,23.79,117600.0,23.78,23.79,23.76,23.79,117600.0
2014-11-12 09:30:00,23.79,23.95,23.75,23.94,67600.0,23.79,23.95,23.75,23.94,67600.0
2014-11-12 09:40:00,23.92,23.93,23.77,23.87,85200.0,23.92,23.93,23.77,23.87,85200.0
2014-11-12 09:50:00,23.86,23.91,23.8,23.85,108800.0,23.86,23.91,23.8,23.85,108800.0
2014-11-12 10:00:00,23.86,23.96,23.85,23.91,122400.0,23.86,23.96,23.85,23.91,122400.0
2014-11-12 10:10:00,23.93,23.94,23.81,23.83,70000.0,23.93,23.94,23.81,23.83,70000.0
2014-11-12 10:20:00,23.83,23.85,23.76,23.83,90800.0,23.83,23.85,23.76,23.83,90800.0
2014-11-12 10:30:00,23.82,23.87,23.8,23.86,66400.0,23.82,23.87,23.8,23.86,66400.0
2014-11-12 10:40:00,23.87,23.96,23.86,23.96,79600.0,23.87,23.96,23.86,23.96,79600.0
2014-11-12 10:50:00,23.96,23.97,23.87,23.87,47200.0,23.96,23.97,23.87,23.87,47200.0
2014-11-12 11:00:00,23.88,23.89,23.82,23.85,92800.0,23.88,23.89,23.82,23.85,92800.0
2014-11-12 11:10:00,23.84,23.86,23.82,23.85,59200.0,23.84,23.86,23.82,23.85,59200.0
2014-11-12 11:20:00,23.86,23.94,23.85,23.94,67600.0,23.86,23.94,23.85,23.94,67600.0
2014-11-12 11:30:00,23.93,23.99,23.89,23.95,63600.0,23.93,23.99,23.89,23.95,63600.0
2014-11-12 11:40:00,23.95,24.03,23.95,24.03,85600.0,23.95,24.03,23.95,24.03,85600.0
2014-11-12 11:50:00,24.03,24.13,24.03,24.1,40800.0,24.03,24.13,24.03,24.1,40800.0
2014-11-12 12:00:00,24.1,24.13,24.08,24.11,38000.0,24.1,24.13,24.08,24.11,38000.0
2014-11-12 12:10:00,24.11,24.11,24.07,24.11,31200.0,24.11,24.11,24.07,24.11,31200.0
2014-11-12 12:20:00,24.11,24.18,24.09,24.17,94400.0,24.11,24.18,24.09,24.17,94400.0
2014-11-12 12:30:00,24.16,24.16,24.13,24.14,34400.0,24.16,24.16,24.13,24.14,34400.0
2014-11-12 12:40:00,24.13,24.15,24.09,24.15,29200.0,24.13,24.15,24.09,24.15,29200.0
2014-11-12 12:50:00,24.16,24.21,24.15,24.2,96800.0,24.16,24.21,24.15,24.2,96800.0
2014-11-12 13:00:00,24.18,24.19,24.05,24.05,91600.0,24.18,24.19,24.05,24.05,91600.0
2014-11-12 13:10:00,24.04,24.06,24.04,24.06,26400.0,24.04,24.06,24.04,24.06,26400.0
2014-11-12 13:20:00,24.06,24.11,24.06,24.1,52800.0,24.06,24.11,24.06,24.1,52800.0
2014-11-12 13:30:00,24.11,24.13,24.1,24.1,20000.0,24.11,24.13,24.1,24.1,20000.0
2014-11-12 13:40:00,24.1,24.16,24.1,24.14,16800.0,24.1,24.16,24.1,24.14,16800.0
2014-11-12 13:50:00,24.11,24.18,24.11,24.18,36400.0,24.11,24.18,24.11,24.18,36400.0
2014-11-12 14:00:00,24.18,24.2,24.17,24.19,43200.0,24.18,24.2,24.17,24.19,43200.0
2014-11-12 14:10:00,24.19,24.27,24.19,24.25,95200.0,24.19,24.27,24.19,24.25,95200.0
2014-11-12 14:20:00,24.25,24.25,24.23,24.25,82400.0,24.25,24.25,24.23,24.25,82400.0
2014-11-12 14:30:00,24.25,24.27,24.23,24.25,53200.0,24.25,24.27,24.23,24.25,53200.0
2014-11-12 14:40:00,24.25,24.31,24.24,24.31,79600.0,24.25,24.31,24.24,24.31,79600.0
2014-11-12 14:50:00,24.3,24.3,24.25,24.28,48800.0,24.3,24.3,24.25,24.28,48800.0
2014-11-12 15:00:00,24.27,24.29,24.26,24.29,64800.0,24.27,24.29,24.26,24.29,64800.0
2014-11-12 15:10:00,24.29,24.32,24.28,24.31,61600.0,24.29,24.32,24.28,24.31,61600.0
2014-11-12 15:20:00,24.32,24.32,24.28,24.31,99600.0,24.32,24.32,24.28,24.31,99600.0
2014-11-12 15:30:00,24.31,24.36,24.3,24.34,181200.0,24.31,24.36,24.3,24.34,181200.0
2014-11-12 15:40:00,24.34,24.37,24.34,24.36,193200.0,24.34,24.37,24.34,24.36,193200.0
2014-11-12 15:50:00,24.36,24.4,24.35,24.37,273600.0,24.36,24.4,24.35,24.37,273600.0
2014-11-13 09:30:00,24.2,24.36,23.98,24.27,139200.0,24.2,24.36,23.98,24.27,139200.0
2014-11-13 09:40:00,24.3,24.48,24.28,24.42,68800.0,24.3,24.48,24.28,24.42,68800.0
2014-11-13 09:50:00,24.42,24.5,24.4,24.44,76400.0,24.42,24.5,24.4,24.44,76400.0
2014-11-13 10:00:00,24.43,24.43,24.36,24.4,42800.0,24.43,24.43,24.36,24.4,42800.0
2014-11-13 10:10:00,24.39,24.39,24.25,24.26,30800.0,24.39,24.39,24.25,24.26,30800.0
2014-11-13 10:20:00,24.25,24.34,24.25,24.34,53200.0,24.25,24.34,24.25,24.34,53200.0
2014-11-13 10:30:00,24.32,24.4,24.32,24.36,51600.0,24.32,24.4,24.32,24.36,51600.0
2014-11-13 10:40:00,24.35,24.4,24.34,24.36,43600.0,24.35,24.4,24.34,24.36,43600.0
2014-11-13 10:50:00,24.35,24.43,24.35,24.39,130400.0,24.35,24.43,24.35,24.39,130400.0
2014-11-13 11:00:00,24.38,24.4,24.32,24.33,96000.0,24.38,24.4,24.32,24.33,96000.0
2014-11-13 11:10:00,24.32,24.33,24.27,24.3,92000.0,24.32,24.33,24.27,24.3,92000.0
2014-11-13 11:20:00,24.29,24.29,24.26,24.26,30000.0,24.29,24.29,24.26,24.26,30000.0
2014-11-13 11:30:00,24.26,24.26,24.17,24.18,35600.0,24.26,24.26,24.17,24.18,35600.0
2014-11-13 11:40:00,24.18,24.27,24.15,24.26,59200.0,24.18,24.27,24.15,24.26,59200.0
2014-11-13 11:50:00,24.27,24.3,24.26,24.29,34400.0,24.27,24.3,24.26,24.29,34400.0
2014-11-13 12:00:00,24.29,24.29,24.27,24.28,25600.0,24.29,24.29,24.27,24.28,25600.0
2014-11-13 12:10:00,24.29,24.35,24.28,24.35,31600.0,24.29,24.35,24.28,24.35,31600.0
2014-11-13 12:20:00,24.33,24.36,24.32,24.36,30800.0,24.33,24.36,24.32,24.36,30800.0
2014-11-13 12:30:00,24.36,24.37,24.33,24.35,26800.0,24.36,24.37,24.33,24.35,26800.0
2014-11-13 12:40:00,24.36,24.36,24.28,24.28,14000.0,24.36,24.36,24.28,24.28,14000.0
2014-11-13 12:50:00,24.28,24.28,24.21,24.21,34000.0,24.28,24.28,24.21,24.21,34000.0
2014-11-13 13:00:00,24.22,24.25,24.21,24.21,31200.0,24.22,24.25,24.21,24.21,31200.0
2014-11-13 13:10:00,24.21,24.21,24.17,24.17,45200.0,24.21,24.21,24.17,24.17,45200.0
2014-11-13 13:20:00,24.15,24.16,24.1,24.11,64000.0,24.15,24.16,24.1,24.11,64000.0
2014-11-13 13:30:00,24.1,24.11,24.04,24.07,44800.0,24.1,24.11,24.04,24.07,44800.0
2014-11-13 13:40:00,24.07,24.12,24.06,24.11,20000.0,24.07,24.12,24.06,24.11,20000.0
2014-11-13 13:50:00,24.13,24.2,24.13,24.19,40800.0,24.13,24.2,24.13,24.19,40800.0
2014-11-13 14:00:00,24.2,24.21,24.18,24.18,22800.0,24.2,24.21,24.18,24.18,22800.0
2014-11-13 14:10:00,24.18,24.18,24.13,24.13,15600.0,24.18,24.18,24.13,24.13,15600.0
2014-11-13 14:20:00,24.14,24.15,24.11,24.15,63200.0,24.14,24.15,24.11,24.15,63200.0
2014-11-13 14:30:00,24.15,24.16,24.13,24.14,42800.0,24.15,24.16,24.13,24.14,42800.0
2014-11-13 14:40:00,24.13,24.16,24.11,24.14,46800.0,24.13,24.16,24.11,24.14,46800.0
2014-11-13 14:50:00,24.15,24.16,24.12,24.13,34400.0,24.15,24.16,24.12,24.13,34400.0
2014-11-13 15:00:00,24.13,24.14,24.11,24.14,30000.0,24.13,24.14,24.11,24.14,30000.0
2014-11-13 15:10:00,24.14,24.15,24.11,24.13,31200.0,24.14,24.15,24.11,24.13,31200.0
2014-11-13 15:20:00,24.13,24.2,24.11,24.19,58400.0,24.13,24.2,24.11,24.19,58400.0
2014-11-13 15:30:00,24.19,24.27,24.19,24.27,68800.0,24.19,24.27,24.19,24.27,68800.0
2014-11-13 15:40:00,24.25,24.31,24.25,24.31,85600.0,24.25,24.31,24.25,24.31,85600.0
2014-11-13 15:50:00,24.3,24.33,24.29,24.33,295600.0,24.3,24.33,24.29,24.33,295600.0
2014-11-14 09:30:00,24.25,24.33,24.1,24.1,34800.0,24.25,24.33,24.1,24.1,34800.0
2014-11-14 09:40:00,24.14,24.27,24.14,24.22,50000.0,24.14,24.27,24.14,24.22,50000.0
2014-11-14 09:50:00,24.25,24.44,24.23,24.43,66000.0,24.25,24.44,24.23,24.43,66000.0
2014-11-14 10:00:00,24.44,24.5,24.39,24.41,42400.0,24.44,24.5,24.39,24.41,42400.0
2014-11-14 10:10:00,24.42,24.43,24.34,24.38,62400.0,24.42,24.43,24.34,24.38,62400.0
2014-11-14 10:20:00,24.37,24.37,24.3,24.34,41200.0,24.37,24.37,24.3,24.34,41200.0
2014-11-14 10:30:00,24.34,24.35,24.31,24.34,39600.0,24.34,24.35,24.31,24.34,39600.0
2014-11-14 10:40:00,24.32,24.41,24.29,24.41,90000.0,24.32,24.41,24.29,24.41,90000.0
2014-11-14 10:50:00,24.4,24.46,24.4,24.43,31600.0,24.4,24.46,24.4,24.43,31600.0
2014-11-14 11:00:00,24.43,24.48,24.43,24.46,101600.0,24.43,24.48,24.43,24.46,101600.0
2014-11-14 11:10:00,24.47,24.52,24.47,24.52,55200.0,24.47,24.52,24.47,24.52,55200.0
2014-11-14 11:20:00,24.5,24.58,24.5,24.57,74000.0,24.5,24.58,24.5,24.57,74000.0
2014-11-14 11:30:00,24.56,24.56,24.52,24.54,50000.0,24.56,24.56,24.52,24.54,50000.0
2014-11-14 11:40:00,24.52,24.54,24.44,24.45,32400.0,24.52,24.54,24.44,24.45,32400.0
2014-11-14 11:50:00,24.45,24.5,24.43,24.5,44400.0,24.45,24.5,24.43,24.5,44400.0
2014-11-14 12:00:00,24.5,24.52,24.42,24.43,32800.0,24.5,24.52,24.42,24.43,32800.0
2014-11-14 12:10:00,24.41,24.41,24.34,24.37,21600.0,24.41,24.41,24.34,24.37,21600.0
2014-11-14 12:20:00,24.35,24.36,24.32,24.32,22000.0,24.35,24.36,24.32,24.32,22000.0
2014-11-14 12:30:00,24.33,24.33,24.3,24.32,19600.0,24.33,24.33,24.3,24.32,19600.0
2014-11-14 12:40:00,24.32,24.32,24.27,24.27,24800.0,24.32,24.32,24.27,24.27,24800.0
2014-11-14 12:50:00,24.27,24.27,24.2,24.21,12800.0,24.27,24.27,24.2,24.21,12800.0
2014-11-14 13:00:00,24.2,24.2,24.19,24.19,22400.0,24.2,24.2,24.19,24.19,22400.0
2014-11-14 13:10:00,24.18,24.22,24.18,24.22,58400.0,24.18,24.22,24.18,24.22,58400.0
2014-11-14 13:20:00,24.22,24.22,24.14,24.14,25200.0,24.22,24.22,24.14,24.14,25200.0
2014-11-14 13:30:00,24.14,24.16,24.1,24.1,28400.0,24.14,24.16,24.1,24.1,28400.0
2014-11-14 13:40:00,24.11,24.12,24.09,24.09,30400.0,24.11,24.12,24.09,24.09,30400.0
2014-11-14 13:50:00,24.1,24.1,24.05,24.09,64000.0,24.1,24.1,24.05,24.09,64000.0
2014-11-14 14:00:00,24.1,24.11,24.05,24.07,61200.0,24.1,24.11,24.05,24.07,61200.0
2014-11-14 14:10:00,24.08,24.1,24.04,24.04,37600.0,24.08,24.1,24.04,24.04,37600.0
2014-11-14 14:20:00,24.05,24.11,24.04,24.1,57600.0,24.05,24.11,24.04,24.1,57600.0
2014-11-14 14:30:00,24.1,24.18,24.09,24.18,50400.0,24.1,24.18,24.09,24.18,50400.0
2014-11-14 14:40:00,24.18,24.2,24.16,24.18,41600.0,24.18,24.2,24.16,24.18,41600.0
2014-11-14 14:50:00,24.18,24.22,24.17,24.21,46000.0,24.18,24.22,24.17,24.21,46000.0
2014-11-14 15:00:00,24.21,24.22,24.19,24.19,49600.0,24.21,24.22,24.19,24.19,49600.0
2014-11-14 15:10:00,24.19,24.21,24.19,24.2,83600.0,24.19,24.21,24.19,24.2,83600.0
2014-11-14 15:20:00,24.2,24.25,24.2,24.22,50400.0,24.2,24.25,24.2,24.22,50400.0
2014-11-14 15:30:00,24.22,24.22,24.2,24.2,71200.0,24.22,24.22,24.2,24.2,71200.0
2014-11-14 15:40:00,24.2,24.2,24.15,24.16,110000.0,24.2,24.2,24.15,24.16,110000.0
2014-11-14 15:50:00,24.16,24.17,24.13,24.15,178400.0,24.16,24.17,24.13,24.15,178400.0
2014-11-17 09:30:00,24.24,24.3,24.16,24.27,48400.0,24.24,24.3,24.16,24.27,48400.0
2014-11-17 09:40:00,24.27,24.42,24.24,24.4,48000.0,24.27,24.42,24.24,24.4,48000.0
2014-11-17 09:50:00,24.38,24.48,24.32,24.46,95200.0,24.38,24.48,24.32,24.46,95200.0
2014-11-17 10:00:00,24.46,24.52,24.46,24.49,190400.0,24.46,24.52,24.46,24.49,190400.0
2014-11-17 10:10:00,24.5,24.5,24.45,24.46,70800.0,24.5,24.5,24.45,24.46,70800.0
2014-11-17 10:20:00,24.46,24.5,24.45,24.45,59600.0,24.46,24.5,24.45,24.45,59600.0
2014-11-17 10:30:00,24.46,24.48,24.41,24.44,210000.0,24.46,24.48,24.41,24.44,210000.0
2014-11-17 10:40:00,24.43,24.46,24.41,24.46,42000.0,24.43,24.46,24.41,24.46,42000.0
2014-11-17 10:50:00,24.45,24.46,24.42,24.43,31200.0,24.45,24.46,24.42,24.43,31200.0
2014-11-17 11:00:00,24.43,24.44,24.41,24.44,60800.0,24.43,24.44,24.41,24.44,60800.0
2014-11-17 11:10:00,24.41,24.47,24.4,24.46,72800.0,24.41,24.47,24.4,24.46,72800.0
2014-11-17 11:20:00,24.46,24.46,24.43,24.44,49600.0,24.46,24.46,24.43,24.44,49600.0
2014-11-17 11:30:00,24.44,24.45,24.42,24.42,136000.0,24.44,24.45,24.42,24.42,136000.0
2014-11-17 11:40:00,24.42,24.43,24.4,24.42,98400.0,24.42,24.43,24.4,24.42,98400.0
2014-11-17 11:50:00,24.41,24.41,24.35,24.35,42000.0,24.41,24.41,24.35,24.35,42000.0
2014-11-17 12:00:00,24.36,24.36,24.31,24.34,74000.0,24.36,24.36,24.31,24.34,74000.0
2014-11-17 12:10:00,24.34,24.38,24.34,24.37,21200.0,24.34,24.38,24.34,24.37,21200.0
2014-11-17 12:20:00,24.37,24.39,24.36,24.39,11600.0,24.37,24.39,24.36,24.39,11600.0
2014-11-17 12:30:00,24.38,24.42,24.37,24.42,35600.0,24.38,24.42,24.37,24.42,35600.0
2014-11-17 12:40:00,24.43,24.45,24.42,24.43,34800.0,24.43,24.45,24.42,24.43,34800.0
2014-11-17 12:50:00,24.44,24.44,24.42,24.42,28800.0,24.44,24.44,24.42,24.42,28800.0
2014-11-17 13:00:00,24.42,24.42,24.4,24.4,8000.0,24.42,24.42,24.4,24.4,8000.0
2014-11-17 13:10:00,24.39,24.41,24.39,24.4,10000.0,24.39,24.41,24.39,24.4,10000.0
2014-11-17 13:20:00,24.4,24.43,24.4,24.42,14400.0,24.4,24.43,24.4,24.42,14400.0
2014-11-17 13:30:00,24.42,24.44,24.42,24.44,6400.0,24.42,24.44,24.42,24.44,6400.0
2014-11-17 13:40:00,24.44,24.44,24.39,24.4,12400.0,24.44,24.44,24.39,24.4,12400.0
2014-11-17 13:50:00,24.39,24.41,24.36,24.4,12800.0,24.39,24.41,24.36,24.4,12800.0
2014-11-17 14:00:00,24.4,24.43,24.38,24.38,54800.0,24.4,24.43,24.38,24.38,54800.0
2014-11-17 14:10:00,24.39,24.4,24.39,24.4,7600.0,24.39,24.4,24.39,24.4,7600.0
2014-11-17 14:20:00,24.39,24.41,24.38,24.4,22800.0,24.39,24.41,24.38,24.4,22800.0
2014-11-17 14:30:00,24.4,24.46,24.4,24.46,70800.0,24.4,24.46,24.4,24.46,70800.0
2014-11-17 14:40:00,24.46,24.46,24.43,24.43,40000.0,24.46,24.46,24.43,24.43,40000.0
2014-11-17 14:50:00,24.42,24.48,24.42,24.47,40000.0,24.42,24.48,24.42,24.47,40000.0
2014-11-17 15:00:00,24.47,24.48,24.45,24.46,32000.0,24.47,24.48,24.45,24.46,32000.0
2014-11-17 15:10:00,24.46,24.46,24.43,24.45,24800.0,24.46,24.46,24.43,24.45,24800.0
2014-11-17 15:20:00,24.45,24.46,24.43,24.45,45200.0,24.45,24.46,24.43,24.45,45200.0
2014-11-17 15:30:00,24.45,24.48,24.43,24.47,65600.0,24.45,24.48,24.43,24.47,65600.0
2014-11-17 15:40:00,24.48,24.48,24.46,24.48,66800.0,24.48,24.48,24.46,24.48,66800.0
2014-11-17 15:50:00,24.48,24.51,24.48,24.5,130400.0,24.48,24.51,24.48,24.5,130400.0
2014-11-18 09:30:00,24.59,24.85,24.57,24.85,62000.0,24.59,24.85,24.57,24.85,62000.0
2014-11-18 09:40:00,24.84,25.04,24.81,25.01,131600.0,24.84,25.04,24.81,25.01,131600.0
2014-11-18 09:50:00,25.03,25.04,24.98,25.01,186800.0,25.03,25.04,24.98,25.01,186800.0
2014-11-18 10:00:00,25.04,25.04,24.96,24.97,126400.0,25.04,25.04,24.96,24.97,126400.0
2014-11-18 10:10:00,24.96,24.96,24.89,24.95,59600.0,24.96,24.96,24.89,24.95,59600.0
2014-11-18 10:20:00,24.93,24.93,24.83,24.83,52800.0,24.93,24.93,24.83,24.83,52800.0
2014-11-18 10:30:00,24.85,24.85,24.74,24.75,71200.0,24.85,24.85,24.74,24.75,71200.0
2014-11-18 10:40:00,24.75,24.76,24.68,24.7,152800.0,24.75,24.76,24.68,24.7,152800.0
2014-11-18 10:50:00,24.7,24.71,24.68,24.68,38800.0,24.7,24.71,24.68,24.68,38800.0
2014-11-18 11:00:00,24.68,24.68,24.64,24.66,49600.0,24.68,24.68,24.64,24.66,49600.0
2014-11-18 11:10:00,24.66,24.69,24.66,24.67,58400.0,24.66,24.69,24.66,24.67,58400.0
2014-11-18 11:20:00,24.68,24.69,24.66,24.69,44000.0,24.68,24.69,24.66,24.69,44000.0
2014-11-18 11:30:00,24.7,24.8,24.7,24.8,36000.0,24.7,24.8,24.7,24.8,36000.0
2014-11-18 11:40:00,24.8,24.8,24.77,24.8,26000.0,24.8,24.8,24.77,24.8,26000.0
2014-11-18 11:50:00,24.81,24.86,24.79,24.86,30800.0,24.81,24.86,24.79,24.86,30800.0
2014-11-18 12:00:00,24.86,24.9,24.84,24.89,52800.0,24.86,24.9,24.84,24.89,52800.0
2014-11-18 12:10:00,24.89,24.9,24.87,24.89,46400.0,24.89,24.9,24.87,24.89,46400.0
2014-11-18 12:20:00,24.89,24.95,24.89,24.94,46000.0,24.89,24.95,24.89,24.94,46000.0
2014-11-18 12:30:00,24.93,24.95,24.9,24.91,30400.0,24.93,24.95,24.9,24.91,30400.0
2014-11-18 12:40:00,24.91,24.91,24.84,24.84,42000.0,24.91,24.91,24.84,24.84,42000.0
2014-11-18 12:50:00,24.84,24.88,24.84,24.86,28800.0,24.84,24.88,24.84,24.86,28800.0
2014-11-18 13:00:00,24.86,24.87,24.82,24.85,28800.0,24.86,24.87,24.82,24.85,28800.0
2014-11-18 13:10:00,24.84,24.86,24.81,24.82,31200.0,24.84,24.86,24.81,24.82,31200.0
2014-11-18 13:20:00,24.81,24.83,24.8,24.83,20000.0,24.81,24.83,24.8,24.83,20000.0
2014-11-18 13:30:00,24.83,24.83,24.79,24.8,48000.0,24.83,24.83,24.79,24.8,48000.0
2014-11-18 13:40:00,24.8,24.83,24.79,24.83,15600.0,24.8,24.83,24.79,24.83,15600.0
2014-11-18 13:50:00,24.83,24.92,24.83,24.92,15600.0,24.83,24.92,24.83,24.92,15600.0
2014-11-18 14:00:00,24.92,24.94,24.9,24.94,13600.0,24.92,24.94,24.9,24.94,13600.0
2014-11-18 14:10:00,24.94,24.97,24.94,24.96,19200.0,24.94,24.97,24.94,24.96,19200.0
2014-11-18 14:20:00,24.96,24.96,24.91,24.95,25200.0,24.96,24.96,24.91,24.95,25200.0
2014-11-18 14:30:00,24.95,24.95,24.87,24.88,16800.0,24.95,24.95,24.87,24.88,16800.0
2014-11-18 14:40:00,24.87,24.88,24.81,24.81,26000.0,24.87,24.88,24.81,24.81,26000.0
2014-11-18 14:50:00,24.81,24.81,24.78,24.78,23200.0,24.81,24.81,24.78,24.78,23200.0
2014-11-18 15:00:00,24.78,24.8,24.75,24.76,147600.0,24.78,24.8,24.75,24.76,147600.0
2014-11-18 15:10:00,24.75,24.76,24.74,24.75,117200.0,24.75,24.76,24.74,24.75,117200.0
2014-11-18 15:20:00,24.75,24.75,24.67,24.67,58000.0,24.75,24.75,24.67,24.67,58000.0
2014-11-18 15:30:00,24.67,24.67,24.65,24.66,83200.0,24.67,24.67,24.65,24.66,83200.0
2014-11-18 15:40:00,24.66,24.66,24.61,24.65,170000.0,24.66,24.66,24.61,24.65,170000.0
2014-11-18 15:50:00,24.65,24.66,24.6,24.64,213600.0,24.65,24.66,24.6,24.64,213600.0
2014-11-19 09:30:00,24.57,24.62,24.42,24.5,56000.0,24.57,24.62,24.42,24.5,56000.0
2014-11-19 09:40:00,24.54,24.59,24.46,24.56,110800.0,24.54,24.59,24.46,24.56,110800.0
2014-11-19 09:50:00,24.57,24.62,24.56,24.58,20000.0,24.57,24.62,24.56,24.58,20000.0
2014-11-19 10:00:00,24.56,24.68,24.56,24.68,68000.0,24.56,24.68,24.56,24.68,68000.0
2014-11-19 10:10:00,24.69,24.7,24.6,24.62,97600.0,24.69,24.7,24.6,24.62,97600.0
2014-11-19 10:20:00,24.61,24.63,24.59,24.62,32400.0,24.61,24.63,24.59,24.62,32400.0
2014-11-19 10:30:00,24.62,24.69,24.61,24.62,23200.0,24.62,24.69,24.61,24.62,23200.0
2014-11-19 10:40:00,24.59,24.59,24.53,24.53,34400.0,24.59,24.59,24.53,24.53,34400.0
2014-11-19 10:50:00,24.53,24.55,24.5,24.5,54000.0,24.53,24.55,24.5,24.5,54000.0
2014-11-19 11:00:00,24.5,24.57,24.48,24.57,103600.0,24.5,24.57,24.48,24.57,103600.0
2014-11-19 11:10:00,24.57,24.58,24.55,24.56,57200.0,24.57,24.58,24.55,24.56,57200.0
2014-11-19 11:20:00,24.55,24.59,24.54,24.56,21200.0,24.55,24.59,24.54,24.56,21200.0
2014-11-19 11:30:00,24.55,24.59,24.54,24.56,38800.0,24.55,24.59,24.54,24.56,38800.0
2014-11-19 11:40:00,24.57,24.62,24.57,24.61,44400.0,24.57,24.62,24.57,24.61,44400.0
2014-11-19 11:50:00,24.62,24.63,24.57,24.58,36000.0,24.62,24.63,24.57,24.58,36000.0
2014-11-19 12:00:00,24.58,24.6,24.57,24.59,23200.0,24.58,24.6,24.57,24.59,23200.0
2014-11-19 12:10:00,24.59,24.59,24.54,24.59,50000.0,24.59,24.59,24.54,24.59,50000.0
2014-11-19 12:20:00,24.58,24.59,24.57,24.59,13200.0,24.58,24.59,24.57,24.59,13200.0
2014-11-19 12:30:00,24.58,24.61,24.56,24.59,36800.0,24.58,24.61,24.56,24.59,36800.0
2014-11-19 12:40:00,24.59,24.6,24.59,24.59,4000.0,24.59,24.6,24.59,24.59,4000.0
2014-11-19 12:50:00,24.6,24.61,24.6,24.61,4800.0,24.6,24.61,24.6,24.61,4800.0
2014-11-19 13:00:00,24.62,24.63,24.59,24.62,36000.0,24.62,24.63,24.59,24.62,36000.0
2014-11-19 13:10:00,24.63,24.65,24.63,24.65,30000.0,24.63,24.65,24.63,24.65,30000.0
2014-11-19 13:20:00,24.66,24.69,24.65,24.69,13200.0,24.66,24.69,24.65,24.69,13200.0
2014-11-19 13:30:00,24.68,24.68,24.66,24.67,10000.0,24.68,24.68,24.66,24.67,10000.0
2014-11-19 13:40:00,24.66,24.68,24.65,24.67,20800.0,24.66,24.68,24.65,24.67,20800.0
2014-11-19 13:50:00,24.67,24.67,24.64,24.64,14000.0,24.67,24.67,24.64,24.64,14000.0
2014-11-19 14:00:00,24.66,24.71,24.64,24.7,36000.0,24.66,24.71,24.64,24.7,36000.0
2014-11-19 14:10:00,24.71,24.71,24.68,24.7,9600.0,24.71,24.71,24.68,24.7,9600.0
2014-11-19 14:20:00,24.7,24.7,24.62,24.67,19200.0,24.7,24.7,24.62,24.67,19200.0
2014-11-19 14:30:00,24.65,24.67,24.61,24.63,13200.0,24.65,24.67,24.61,24.63,13200.0
2014-11-19 14:40:00,24.63,24.65,24.63,24.63,17600.0,24.63,24.65,24.63,24.63,17600.0
2014-11-19 14:50:00,24.64,24.66,24.64,24.65,16400.0,24.64,24.66,24.64,24.65,16400.0
2014-11-19 15:00:00,24.66,24.69,24.66,24.66,154000.0,24.66,24.69,24.66,24.66,154000.0
2014-11-19 15:10:00,24.66,24.67,24.65,24.67,81200.0,24.66,24.67,24.65,24.67,81200.0
2014-11-19 15:20:00,24.67,24.69,24.65,24.65,76000.0,24.67,24.69,24.65,24.65,76000.0
2014-11-19 15:30:00,24.65,24.65,24.6,24.61,24800.0,24.65,24.65,24.6,24.61,24800.0
2014-11-19 15:40:00,24.6,24.62,24.58,24.62,49200.0,24.6,24.62,24.58,24.62,49200.0
2014-11-19 15:50:00,24.62,24.63,24.59,24.61,107200.0,24.62,24.63,24.59,24.61,107200.0
2014-11-20 09:30:00,24.43,24.54,24.42,24.52,27600.0,24.43,24.54,24.42,24.52,27600.0
2014-11-20 09:40:00,24.53,24.53,24.44,24.46,25200.0,24.53,24.53,24.44,24.46,25200.0
2014-11-20 09:50:00,24.46,24.6,24.46,24.6,27200.0,24.46,24.6,24.46,24.6,27200.0
2014-11-20 10:00:00,24.6,24.66,24.6,24.64,32400.0,24.6,24.66,24.6,24.64,32400.0
2014-11-20 10:10:00,24.64,24.64,24.59,24.59,16400.0,24.64,24.64,24.59,24.59,16400.0
2014-11-20 10:20:00,24.6,24.68,24.59,24.66,56800.0,24.6,24.68,24.59,24.66,56800.0
2014-11-20 10:30:00,24.68,24.72,24.65,24.72,82800.0,24.68,24.72,24.65,24.72,82800.0
2014-11-20 10:40:00,24.72,24.75,24.72,24.74,23600.0,24.72,24.75,24.72,24.74,23600.0
2014-11-20 10:50:00,24.75,24.75,24.72,24.75,18800.0,24.75,24.75,24.72,24.75,18800.0
2014-11-20 11:00:00,24.74,24.76,24.74,24.75,11200.0,24.74,24.76,24.74,24.75,11200.0
2014-11-20 11:10:00,24.76,24.8,24.75,24.79,28400.0,24.76,24.8,24.75,24.79,28400.0
2014-11-20 11:20:00,24.8,24.82,24.8,24.81,16400.0,24.8,24.82,24.8,24.81,16400.0
2014-11-20 11:30:00,24.82,24.83,24.75,24.76,20400.0,24.82,24.83,24.75,24.76,20400.0
2014-11-20 11:40:00,24.75,24.75,24.73,24.74,12800.0,24.75,24.75,24.73,24.74,12800.0
2014-11-20 11:50:00,24.73,24.74,24.73,24.74,28800.0,24.73,24.74,24.73,24.74,28800.0
2014-11-20 12:00:00,24.74,24.79,24.74,24.79,29600.0,24.74,24.79,24.74,24.79,29600.0
2014-11-20 12:10:00,24.8,24.85,24.79,24.85,36000.0,24.8,24.85,24.79,24.85,36000.0
2014-11-20 12:20:00,24.85,24.86,24.84,24.85,22000.0,24.85,24.86,24.84,24.85,22000.0
2014-11-20 12:30:00,24.85,24.86,24.83,24.84,29600.0,24.85,24.86,24.83,24.84,29600.0
2014-11-20 12:40:00,24.83,24.83,24.8,24.8,11600.0,24.83,24.83,24.8,24.8,11600.0
2014-11-20 12:50:00,24.8,24.8,24.76,24.77,14400.0,24.8,24.8,24.76,24.77,14400.0
2014-11-20 13:00:00,24.76,24.77,24.72,24.72,13600.0,24.76,24.77,24.72,24.72,13600.0
2014-11-20 13:10:00,24.73,24.74,24.72,24.72,11200.0,24.73,24.74,24.72,24.72,11200.0
2014-11-20 13:20:00,24.73,24.73,24.7,24.71,7600.0,24.73,24.73,24.7,24.71,7600.0
2014-11-20 13:30:00,24.71,24.72,24.7,24.72,20000.0,24.71,24.72,24.7,24.72,20000.0
2014-11-20 13:40:00,24.72,24.72,24.71,24.72,17200.0,24.72,24.72,24.71,24.72,17200.0
2014-11-20 13:50:00,24.73,24.73,24.71,24.72,22000.0,24.73,24.73,24.71,24.72,22000.0
2014-11-20 14:00:00,24.73,24.73,24.71,24.73,18800.0,24.73,24.73,24.71,24.73,18800.0
2014-11-20 14:10:00,24.73,24.74,24.72,24.72,27200.0,24.73,24.74,24.72,24.72,27200.0
2014-11-20 14:20:00,24.72,24.72,24.67,24.68,88000.0,24.72,24.72,24.67,24.68,88000.0
2014-11-20 14:30:00,24.67,24.67,24.61,24.61,24400.0,24.67,24.67,24.61,24.61,24400.0
2014-11-20 14:40:00,24.61,24.61,24.56,24.56,49600.0,24.61,24.61,24.56,24.56,49600.0
2014-11-20 14:50:00,24.56,24.57,24.49,24.54,89200.0,24.56,24.57,24.49,24.54,89200.0
2014-11-20 15:00:00,24.53,24.57,24.53,24.57,14400.0,24.53,24.57,24.53,24.57,14400.0
2014-11-20 15:10:00,24.57,24.59,24.56,24.59,28400.0,24.57,24.59,24.56,24.59,28400.0
2014-11-20 15:20:00,24.59,24.62,24.59,24.62,29600.0,24.59,24.62,24.59,24.62,29600.0
2014-11-20 15:30:00,24.62,24.68,24.62,24.68,33600.0,24.62,24.68,24.62,24.68,33600.0
2014-11-20 15:40:00,24.68,24.7,24.64,24.65,50400.0,24.68,24.7,24.64,24.65,50400.0
2014-11-20 15:50:00,24.65,24.69,24.65,24.69,62000.0,24.65,24.69,24.65,24.69,62000.0
2014-11-21 09:30:00,24.93,24.98,24.86,24.88,50800.0,24.93,24.98,24.86,24.88,50800.0
2014-11-21 09:40:00,24.84,24.86,24.78,24.8,25200.0,24.84,24.86,24.78,24.8,25200.0
2014-11-21 09:50:00,24.81,24.85,24.79,24.85,25200.0,24.81,24.85,24.79,24.85,25200.0
2014-11-21 10:00:00,24.85,24.85,24.73,24.75,45200.0,24.85,24.85,24.73,24.75,45200.0
2014-11-21 10:10:00,24.75,24.84,24.75,24.84,17600.0,24.75,24.84,24.75,24.84,17600.0
2014-11-21 10:20:00,24.83,24.84,24.81,24.81,22000.0,24.83,24.84,24.81,24.81,22000.0
2014-11-21 10:30:00,24.84,24.84,24.82,24.83,14000.0,24.84,24.84,24.82,24.83,14000.0
2014-11-21 10:40:00,24.83,24.83,24.76,24.77,10400.0,24.83,24.83,24.76,24.77,10400.0
2014-11-21 10:50:00,24.75,24.75,24.68,24.68,26400.0,24.75,24.75,24.68,24.68,26400.0
2014-11-21 11:00:00,24.68,24.68,24.62,24.66,30400.0,24.68,24.68,24.62,24.66,30400.0
2014-11-21 11:10:00,24.65,24.71,24.65,24.68,17200.0,24.65,24.71,24.65,24.68,17200.0
2014-11-21 11:20:00,24.69,24.7,24.68,24.69,12800.0,24.69,24.7,24.68,24.69,12800.0
2014-11-21 11:30:00,24.68,24.7,24.65,24.66,26800.0,24.68,24.7,24.65,24.66,26800.0
2014-11-21 11:40:00,24.66,24.71,24.66,24.71,54800.0,24.66,24.71,24.66,24.71,54800.0
2014-11-21 11:50:00,24.72,24.73,24.69,24.69,9600.0,24.72,24.73,24.69,24.69,9600.0
2014-11-21 12:00:00,24.69,24.7,24.64,24.64,15600.0,24.69,24.7,24.64,24.64,15600.0
2014-11-21 12:10:00,24.63,24.64,24.61,24.61,22400.0,24.63,24.64,24.61,24.61,22400.0
2014-11-21 12:20:00,24.61,24.61,24.56,24.59,33600.0,24.61,24.61,24.56,24.59,33600.0
2014-11-21 12:30:00,24.59,24.63,24.59,24.63,11200.0,24.59,24.63,24.59,24.63,11200.0
2014-11-21 12:40:00,24.63,24.64,24.62,24.63,17200.0,24.63,24.64,24.62,24.63,17200.0
2014-11-21 12:50:00,24.64,24.66,24.63,24.66,14000.0,24.64,24.66,24.63,24.66,14000.0
2014-11-21 13:00:00,24.65,24.66,24.64,24.66,13600.0,24.65,24.66,24.64,24.66,13600.0
2014-11-21 13:10:00,24.65,24.67,24.65,24.66,19200.0,24.65,24.67,24.65,24.66,19200.0
2014-11-21 13:20:00,24.66,24.67,24.59,24.59,14000.0,24.66,24.67,24.59,24.59,14000.0
2014-11-21 13:30:00,24.59,24.59,24.56,24.57,30800.0,24.59,24.59,24.56,24.57,30800.0
2014-11-21 13:40:00,24.59,24.59,24.57,24.59,14000.0,24.59,24.59,24.57,24.59,14000.0
2014-11-21 13:50:00,24.59,24.59,24.57,24.59,30400.0,24.59,24.59,24.57,24.59,30400.0
2014-11-21 14:00:00,24.59,24.6,24.58,24.59,26400.0,24.59,24.6,24.58,24.59,26400.0
2014-11-21 14:10:00,24.59,24.59,24.55,24.55,37600.0,24.59,24.59,24.55,24.55,37600.0
2014-11-21 14:20:00,24.55,24.55,24.51,24.51,30000.0,24.55,24.55,24.51,24.51,30000.0
2014-11-21 14:30:00,24.51,24.51,24.47,24.48,31600.0,24.51,24.51,24.47,24.48,31600.0
2014-11-21 14:40:00,24.48,24.53,24.48,24.52,35600.0,24.48,24.53,24.48,24.52,35600.0
2014-11-21 14:50:00,24.52,24.57,24.5,24.56,58400.0,24.52,24.57,24.5,24.56,58400.0
2014-11-21 15:00:00,24.55,24.59,24.55,24.59,44400.0,24.55,24.59,24.55,24.59,44400.0
2014-11-21 15:10:00,24.59,24.6,24.58,24.6,26800.0,24.59,24.6,24.58,24.6,26800.0
2014-11-21 15:20:00,24.6,24.63,24.6,24.63,51200.0,24.6,24.63,24.6,24.63,51200.0
2014-11-21 15:30:00,24.62,24.64,24.6,24.6,89200.0,24.62,24.64,24.6,24.6,89200.0
2014-11-21 15:40:00,24.6,24.6,24.53,24.53,71200.0,24.6,24.6,24.53,24.53,71200.0
2014-11-21 15:50:00,24.53,24.59,24.53,24.59,381200.0,24.53,24.59,24.53,24.59,381200.0
2014-11-24 09:30:00,24.69,24.76,24.61,24.61,70400.0,24.69,24.76,24.61,24.61,70400.0
2014-11-24 09:40:00,24.67,24.74,24.64,24.72,141600.0,24.67,24.74,24.64,24.72,141600.0
2014-11-24 09:50:00,24.7,24.73,24.62,24.64,63600.0,24.7,24.73,24.62,24.64,63600.0
2014-11-24 10:00:00,24.64,24.78,24.64,24.75,72800.0,24.64,24.78,24.64,24.75,72800.0
2014-11-24 10:10:00,24.74,24.77,24.72,24.74,41600.0,24.74,24.77,24.72,24.74,41600.0
2014-11-24 10:20:00,24.74,24.77,24.7,24.73,54400.0,24.74,24.77,24.7,24.73,54400.0
2014-11-24 10:30:00,24.74,24.74,24.68,24.69,34400.0,24.74,24.74,24.68,24.69,34400.0
2014-11-24 10:40:00,24.71,24.73,24.68,24.73,33600.0,24.71,24.73,24.68,24.73,33600.0
2014-11-24 10:50:00,24.73,24.74,24.71,24.73,38400.0,24.73,24.74,24.71,24.73,38400.0
2014-11-24 11:00:00,24.73,24.74,24.7,24.71,87200.0,24.73,24.74,24.7,24.71,87200.0
2014-11-24 11:10:00,24.71,24.72,24.7,24.71,24400.0,24.71,24.72,24.7,24.71,24400.0
2014-11-24 11:20:00,24.72,24.72,24.69,24.7,18400.0,24.72,24.72,24.69,24.7,18400.0
2014-11-24 11:30:00,24.7,24.7,24.65,24.67,48400.0,24.7,24.7,24.65,24.67,48400.0
2014-11-24 11:40:00,24.67,24.69,24.67,24.69,12000.0,24.67,24.69,24.67,24.69,12000.0
2014-11-24 11:50:00,24.7,24.74,24.7,24.73,54000.0,24.7,24.74,24.7,24.73,54000.0
2014-11-24 12:00:00,24.73,24.73,24.71,24.72,102800.0,24.73,24.73,24.71,24.72,102800.0
2014-11-24 12:10:00,24.72,24.73,24.7,24.71,30000.0,24.72,24.73,24.7,24.71,30000.0
2014-11-24 12:20:00,24.71,24.73,24.71,24.73,26400.0,24.71,24.73,24.71,24.73,26400.0
2014-11-24 12:30:00,24.73,24.73,24.71,24.72,34000.0,24.73,24.73,24.71,24.72,34000.0
2014-11-24 12:40:00,24.72,24.73,24.71,24.73,30400.0,24.72,24.73,24.71,24.73,30400.0
2014-11-24 12:50:00,24.73,24.74,24.72,24.73,30800.0,24.73,24.74,24.72,24.73,30800.0
2014-11-24 13:00:00,24.74,24.74,24.72,24.73,22000.0,24.74,24.74,24.72,24.73,22000.0
2014-11-24 13:10:00,24.73,24.73,24.71,24.71,22000.0,24.73,24.73,24.71,24.71,22000.0
2014-11-24 13:20:00,24.72,24.72,24.71,24.72,18000.0,24.72,24.72,24.71,24.72,18000.0
2014-11-24 13:30:00,24.71,24.72,24.7,24.72,21200.0,24.71,24.72,24.7,24.72,21200.0
2014-11-24 13:40:00,24.72,24.72,24.68,24.71,61600.0,24.72,24.72,24.68,24.71,61600.0
2014-11-24 13:50:00,24.72,24.73,24.7,24.71,58800.0,24.72,24.73,24.7,24.71,58800.0
2014-11-24 14:00:00,24.71,24.72,24.7,24.71,36800.0,24.71,24.72,24.7,24.71,36800.0
2014-11-24 14:10:00,24.71,24.71,24.7,24.7,34000.0,24.71,24.71,24.7,24.7,34000.0
2014-11-24 14:20:00,24.7,24.72,24.68,24.68,100000.0,24.7,24.72,24.68,24.68,100000.0
2014-11-24 14:30:00,24.68,24.68,24.64,24.65,73200.0,24.68,24.68,24.64,24.65,73200.0
2014-11-24 14:40:00,24.65,24.65,24.64,24.65,68000.0,24.65,24.65,24.64,24.65,68000.0
2014-11-24 14:50:00,24.65,24.65,24.62,24.62,93600.0,24.65,24.65,24.62,24.62,93600.0
2014-11-24 15:00:00,24.63,24.64,24.62,24.63,48000.0,24.63,24.64,24.62,24.63,48000.0
2014-11-24 15:10:00,24.63,24.64,24.62,24.64,140800.0,24.63,24.64,24.62,24.64,140800.0
2014-11-24 15:20:00,24.64,24.68,24.64,24.68,71600.0,24.64,24.68,24.64,24.68,71600.0
2014-11-24 15:30:00,24.68,24.69,24.66,24.66,100800.0,24.68,24.69,24.66,24.66,100800.0
2014-11-24 15:40:00,24.66,24.66,24.62,24.63,160800.0,24.66,24.66,24.62,24.63,160800.0
2014-11-24 15:50:00,24.63,24.67,24.62,24.67,296800.0,24.63,24.67,24.62,24.67,296800.0
2014-11-25 09:30:00,24.83,24.87,24.66,24.71,66000.0,24.83,24.87,24.66,24.71,66000.0
2014-11-25 09:40:00,24.68,24.72,24.67,24.68,20800.0,24.68,24.72,24.67,24.68,20800.0
2014-11-25 09:50:00,24.68,24.7,24.65,24.67,147600.0,24.68,24.7,24.65,24.67,147600.0
2014-11-25 10:00:00,24.66,24.69,24.61,24.61,98000.0,24.66,24.69,24.61,24.61,98000.0
2014-11-25 10:10:00,24.65,24.69,24.64,24.65,23200.0,24.65,24.69,24.64,24.65,23200.0
2014-11-25 10:20:00,24.66,24.69,24.63,24.69,18400.0,24.66,24.69,24.63,24.69,18400.0
2014-11-25 10:30:00,24.68,24.7,24.67,24.68,29200.0,24.68,24.7,24.67,24.68,29200.0
2014-11-25 10:40:00,24.68,24.7,24.68,24.69,37200.0,24.68,24.7,24.68,24.69,37200.0
2014-11-25 10:50:00,24.69,24.72,24.67,24.68,30800.0,24.69,24.72,24.67,24.68,30800.0
2014-11-25 11:00:00,24.68,24.68,24.64,24.64,28000.0,24.68,24.68,24.64,24.64,28000.0
2014-11-25 11:10:00,24.64,24.65,24.63,24.63,38000.0,24.64,24.65,24.63,24.63,38000.0
2014-11-25 11:20:00,24.65,24.65,24.61,24.61,21600.0,24.65,24.65,24.61,24.61,21600.0
2014-11-25 11:30:00,24.6,24.61,24.57,24.58,56800.0,24.6,24.61,24.57,24.58,56800.0
2014-11-25 11:40:00,24.57,24.57,24.53,24.56,68400.0,24.57,24.57,24.53,24.56,68400.0
2014-11-25 11:50:00,24.56,24.59,24.55,24.59,35200.0,24.56,24.59,24.55,24.59,35200.0
2014-11-25 12:00:00,24.59,24.65,24.59,24.65,14000.0,24.59,24.65,24.59,24.65,14000.0
2014-11-25 12:10:00,24.65,24.69,24.65,24.69,8400.0,24.65,24.69,24.65,24.69,8400.0
2014-11-25 12:20:00,24.69,24.72,24.68,24.68,29200.0,24.69,24.72,24.68,24.68,29200.0
2014-11-25 12:30:00,24.68,24.69,24.67,24.68,23600.0,24.68,24.69,24.67,24.68,23600.0
2014-11-25 12:40:00,24.69,24.71,24.67,24.71,12000.0,24.69,24.71,24.67,24.71,12000.0
2014-11-25 12:50:00,24.71,24.71,24.7,24.71,10800.0,24.71,24.71,24.7,24.71,10800.0
2014-11-25 13:00:00,24.7,24.73,24.67,24.67,32400.0,24.7,24.73,24.67,24.67,32400.0
2014-11-25 13:10:00,24.67,24.71,24.67,24.71,6000.0,24.67,24.71,24.67,24.71,6000.0
2014-11-25 13:20:00,24.7,24.72,24.7,24.7,16400.0,24.7,24.72,24.7,24.7,16400.0
2014-11-25 13:30:00,24.72,24.72,24.67,24.67,23600.0,24.72,24.72,24.67,24.67,23600.0
2014-11-25 13:40:00,24.68,24.72,24.68,24.71,76000.0,24.68,24.72,24.68,24.71,76000.0
2014-11-25 13:50:00,24.71,24.72,24.7,24.7,19600.0,24.71,24.72,24.7,24.7,19600.0
2014-11-25 14:00:00,24.7,24.71,24.68,24.71,219200.0,24.7,24.71,24.68,24.71,219200.0
2014-11-25 14:10:00,24.71,24.72,24.7,24.71,12400.0,24.71,24.72,24.7,24.71,12400.0
2014-11-25 14:20:00,24.72,24.72,24.71,24.72,24800.0,24.72,24.72,24.71,24.72,24800.0
2014-11-25 14:30:00,24.72,24.72,24.7,24.72,14000.0,24.72,24.72,24.7,24.72,14000.0
2014-11-25 14:40:00,24.71,24.71,24.67,24.68,15600.0,24.71,24.71,24.67,24.68,15600.0
2014-11-25 14:50:00,24.68,24.68,24.64,24.67,27600.0,24.68,24.68,24.64,24.67,27600.0
2014-11-25 15:00:00,24.67,24.72,24.67,24.68,36400.0,24.67,24.72,24.67,24.68,36400.0
2014-11-25 15:10:00,24.69,24.71,24.68,24.7,24800.0,24.69,24.71,24.68,24.7,24800.0
2014-11-25 15:20:00,24.7,24.71,24.69,24.7,28800.0,24.7,24.71,24.69,24.7,28800.0
2014-11-25 15:30:00,24.7,24.71,24.67,24.68,60800.0,24.7,24.71,24.67,24.68,60800.0
2014-11-25 15:40:00,24.68,24.7,24.67,24.69,60000.0,24.68,24.7,24.67,24.69,60000.0
2014-11-25 15:50:00,24.69,24.7,24.63,24.66,82400.0,24.69,24.7,24.63,24.66,82400.0
2014-11-26 09:30:00,24.77,24.85,24.63,24.85,46400.0,24.77,24.85,24.63,24.85,46400.0
2014-11-26 09:40:00,24.86,24.94,24.85,24.91,69600.0,24.86,24.94,24.85,24.91,69600.0
2014-11-26 09:50:00,24.91,25.0,24.8,24.8,48000.0,24.91,25.0,24.8,24.8,48000.0
2014-11-26 10:00:00,24.8,24.84,24.75,24.79,36800.0,24.8,24.84,24.75,24.79,36800.0
2014-11-26 10:10:00,24.76,24.78,24.7,24.71,21200.0,24.76,24.78,24.7,24.71,21200.0
2014-11-26 10:20:00,24.71,24.75,24.66,24.66,20800.0,24.71,24.75,24.66,24.66,20800.0
2014-11-26 10:30:00,24.65,24.66,24.59,24.59,26800.0,24.65,24.66,24.59,24.59,26800.0
2014-11-26 10:40:00,24.6,24.65,24.6,24.62,17200.0,24.6,24.65,24.6,24.62,17200.0
2014-11-26 10:50:00,24.62,24.67,24.61,24.67,23200.0,24.62,24.67,24.61,24.67,23200.0
2014-11-26 11:00:00,24.67,24.69,24.66,24.67,7200.0,24.67,24.69,24.66,24.67,7200.0
2014-11-26 11:10:00,24.66,24.68,24.63,24.65,9600.0,24.66,24.68,24.63,24.65,9600.0
2014-11-26 11:20:00,24.65,24.7,24.63,24.7,24800.0,24.65,24.7,24.63,24.7,24800.0
2014-11-26 11:30:00,24.7,24.72,24.69,24.71,17600.0,24.7,24.72,24.69,24.71,17600.0
2014-11-26 11:40:00,24.71,24.75,24.71,24.74,10800.0,24.71,24.75,24.71,24.74,10800.0
2014-11-26 11:50:00,24.75,24.75,24.72,24.73,7200.0,24.75,24.75,24.72,24.73,7200.0
2014-11-26 12:00:00,24.73,24.75,24.71,24.71,12000.0,24.73,24.75,24.71,24.71,12000.0
2014-11-26 12:10:00,24.71,24.71,24.69,24.7,6000.0,24.71,24.71,24.69,24.7,6000.0
2014-11-26 12:20:00,24.7,24.71,24.7,24.71,30800.0,24.7,24.71,24.7,24.71,30800.0
2014-11-26 12:30:00,24.69,24.7,24.67,24.67,8000.0,24.69,24.7,24.67,24.67,8000.0
2014-11-26 12:40:00,24.67,24.7,24.67,24.7,12800.0,24.67,24.7,24.67,24.7,12800.0
2014-11-26 12:50:00,24.7,24.7,24.66,24.66,9200.0,24.7,24.7,24.66,24.66,9200.0
2014-11-26 13:00:00,24.66,24.67,24.65,24.65,5600.0,24.66,24.67,24.65,24.65,5600.0
2014-11-26 13:10:00,24.65,24.66,24.65,24.66,7600.0,24.65,24.66,24.65,24.66,7600.0
2014-11-26 13:20:00,24.66,24.7,24.66,24.68,6400.0,24.66,24.7,24.66,24.68,6400.0
2014-11-26 13:30:00,24.68,24.68,24.66,24.66,14000.0,24.68,24.68,24.66,24.66,14000.0
2014-11-26 13:40:00,24.66,24.69,24.66,24.68,8000.0,24.66,24.69,24.66,24.68,8000.0
2014-11-26 13:50:00,24.68,24.68,24.65,24.65,15200.0,24.68,24.68,24.65,24.65,15200.0
2014-11-26 14:00:00,24.65,24.67,24.65,24.66,20800.0,24.65,24.67,24.65,24.66,20800.0
2014-11-26 14:10:00,24.66,24.7,24.65,24.7,13600.0,24.66,24.7,24.65,24.7,13600.0
2014-11-26 14:20:00,24.71,24.74,24.71,24.72,26000.0,24.71,24.74,24.71,24.72,26000.0
2014-11-26 14:30:00,24.72,24.73,24.67,24.67,26800.0,24.72,24.73,24.67,24.67,26800.0
2014-11-26 14:40:00,24.66,24.67,24.66,24.66,8800.0,24.66,24.67,24.66,24.66,8800.0
2014-11-26 14:50:00,24.67,24.67,24.65,24.66,9600.0,24.67,24.67,24.65,24.66,9600.0
2014-11-26 15:00:00,24.66,24.68,24.66,24.68,10000.0,24.66,24.68,24.66,24.68,10000.0
2014-11-26 15:10:00,24.67,24.68,24.66,24.68,14000.0,24.67,24.68,24.66,24.68,14000.0
2014-11-26 15:20:00,24.68,24.68,24.67,24.67,28800.0,24.68,24.68,24.67,24.67,28800.0
2014-11-26 15:30:00,24.67,24.68,24.66,24.66,25200.0,24.67,24.68,24.66,24.66,25200.0
2014-11-26 15:40:00,24.65,24.68,24.65,24.66,72000.0,24.65,24.68,24.65,24.66,72000.0
2014-11-26 15:50:00,24.66,24.7,24.66,24.67,200800.0,24.66,24.7,24.66,24.67,200800.0
2014-11-28 09:30:00,24.68,24.86,24.68,24.68,38000.0,24.68,24.86,24.68,24.68,38000.0
2014-11-28 09:40:00,24.7,24.73,24.68,24.71,64000.0,24.7,24.73,24.68,24.71,64000.0
2014-11-28 09:50:00,24.68,24.73,24.65,24.7,52000.0,24.68,24.73,24.65,24.7,52000.0
2014-11-28 10:00:00,24.72,24.72,24.64,24.67,33600.0,24.72,24.72,24.64,24.67,33600.0
2014-11-28 10:10:00,24.68,24.72,24.66,24.69,83600.0,24.68,24.72,24.66,24.69,83600.0
2014-11-28 10:20:00,24.7,24.72,24.67,24.68,37600.0,24.7,24.72,24.67,24.68,37600.0
2014-11-28 10:30:00,24.68,24.7,24.67,24.69,42800.0,24.68,24.7,24.67,24.69,42800.0
2014-11-28 10:40:00,24.68,24.72,24.66,24.68,22000.0,24.68,24.72,24.66,24.68,22000.0
2014-11-28 10:50:00,24.68,24.71,24.67,24.71,21200.0,24.68,24.71,24.67,24.71,21200.0
2014-11-28 11:00:00,24.71,24.72,24.68,24.69,20400.0,24.71,24.72,24.68,24.69,20400.0
2014-11-28 11:10:00,24.7,24.71,24.69,24.71,35600.0,24.7,24.71,24.69,24.71,35600.0
2014-11-28 11:20:00,24.71,24.75,24.71,24.72,23600.0,24.71,24.75,24.71,24.72,23600.0
2014-11-28 11:30:00,24.71,24.72,24.7,24.71,35200.0,24.71,24.72,24.7,24.71,35200.0
2014-11-28 11:40:00,24.71,24.71,24.7,24.7,18800.0,24.71,24.71,24.7,24.7,18800.0
2014-11-28 11:50:00,24.7,24.71,24.69,24.7,12800.0,24.7,24.71,24.69,24.7,12800.0
2014-11-28 12:00:00,24.7,24.72,24.67,24.68,31200.0,24.7,24.72,24.67,24.68,31200.0
2014-11-28 12:10:00,24.68,24.7,24.66,24.66,16400.0,24.68,24.7,24.66,24.66,16400.0
2014-11-28 12:20:00,24.66,24.7,24.66,24.68,14800.0,24.66,24.7,24.66,24.68,14800.0
2014-11-28 12:30:00,24.68,24.7,24.66,24.66,19200.0,24.68,24.7,24.66,24.66,19200.0
2014-11-28 12:40:00,24.66,24.71,24.64,24.7,67600.0,24.66,24.71,24.64,24.7,67600.0
2014-11-28 12:50:00,24.7,24.7,24.67,24.7,108800.0,24.7,24.7,24.67,24.7,108800.0
2014-12-01 09:30:00,24.53,24.63,24.38,24.38,74000.0,24.53,24.63,24.38,24.38,74000.0
2014-12-01 09:40:00,24.38,24.39,24.17,24.18,67200.0,24.38,24.39,24.17,24.18,67200.0
2014-12-01 09:50:00,24.17,24.18,24.1,24.1,42400.0,24.17,24.18,24.1,24.1,42400.0
2014-12-01 10:00:00,24.08,24.19,24.08,24.17,40800.0,24.08,24.19,24.08,24.17,40800.0
2014-12-01 10:10:00,24.18,24.26,24.17,24.25,54400.0,24.18,24.26,24.17,24.25,54400.0
2014-12-01 10:20:00,24.27,24.33,24.27,24.33,62000.0,24.27,24.33,24.27,24.33,62000.0
2014-12-01 10:30:00,24.33,24.35,24.28,24.31,36800.0,24.33,24.35,24.28,24.31,36800.0
2014-12-01 10:40:00,24.3,24.31,24.27,24.31,47600.0,24.3,24.31,24.27,24.31,47600.0
2014-12-01 10:50:00,24.31,24.31,24.23,24.26,80400.0,24.31,24.31,24.23,24.26,80400.0
2014-12-01 11:00:00,24.27,24.31,24.27,24.3,22400.0,24.27,24.31,24.27,24.3,22400.0
2014-12-01 11:10:00,24.29,24.33,24.28,24.3,32800.0,24.29,24.33,24.28,24.3,32800.0
2014-12-01 11:20:00,24.31,24.33,24.3,24.32,16000.0,24.31,24.33,24.3,24.32,16000.0
2014-12-01 11:30:00,24.34,24.36,24.33,24.36,22800.0,24.34,24.36,24.33,24.36,22800.0
2014-12-01 11:40:00,24.36,24.42,24.35,24.42,61600.0,24.36,24.42,24.35,24.42,61600.0
2014-12-01 11:50:00,24.42,24.46,24.41,24.44,44000.0,24.42,24.46,24.41,24.44,44000.0
2014-12-01 12:00:00,24.43,24.46,24.42,24.43,28400.0,24.43,24.46,24.42,24.43,28400.0
2014-12-01 12:10:00,24.45,24.5,24.44,24.49,22400.0,24.45,24.5,24.44,24.49,22400.0
2014-12-01 12:20:00,24.5,24.52,24.48,24.52,20000.0,24.5,24.52,24.48,24.52,20000.0
2014-12-01 12:30:00,24.51,24.54,24.5,24.54,16000.0,24.51,24.54,24.5,24.54,16000.0
2014-12-01 12:40:00,24.52,24.54,24.51,24.54,14000.0,24.52,24.54,24.51,24.54,14000.0
2014-12-01 12:50:00,24.53,24.57,24.52,24.56,22000.0,24.53,24.57,24.52,24.56,22000.0
2014-12-01 13:00:00,24.56,24.57,24.54,24.55,15200.0,24.56,24.57,24.54,24.55,15200.0
2014-12-01 13:10:00,24.56,24.57,24.54,24.54,18000.0,24.56,24.57,24.54,24.54,18000.0
2014-12-01 13:20:00,24.54,24.57,24.54,24.55,9600.0,24.54,24.57,24.54,24.55,9600.0
2014-12-01 13:30:00,24.57,24.57,24.54,24.55,10400.0,24.57,24.57,24.54,24.55,10400.0
2014-12-01 13:40:00,24.56,24.64,24.56,24.63,18800.0,24.56,24.64,24.56,24.63,18800.0
2014-12-01 13:50:00,24.63,24.63,24.6,24.62,24000.0,24.63,24.63,24.6,24.62,24000.0
2014-12-01 14:00:00,24.62,24.63,24.54,24.55,27600.0,24.62,24.63,24.54,24.55,27600.0
2014-12-01 14:10:00,24.55,24.55,24.48,24.53,28000.0,24.55,24.55,24.48,24.53,28000.0
2014-12-01 14:20:00,24.52,24.53,24.43,24.43,25200.0,24.52,24.53,24.43,24.43,25200.0
2014-12-01 14:30:00,24.44,24.47,24.43,24.47,17200.0,24.44,24.47,24.43,24.47,17200.0
2014-12-01 14:40:00,24.47,24.47,24.43,24.44,24400.0,24.47,24.47,24.43,24.44,24400.0
2014-12-01 14:50:00,24.45,24.48,24.44,24.45,26400.0,24.45,24.48,24.44,24.45,26400.0
2014-12-01 15:00:00,24.45,24.5,24.45,24.49,31200.0,24.45,24.5,24.45,24.49,31200.0
2014-12-01 15:10:00,24.49,24.53,24.49,24.52,28400.0,24.49,24.53,24.49,24.52,28400.0
2014-12-01 15:20:00,24.51,24.54,24.51,24.53,28400.0,24.51,24.54,24.51,24.53,28400.0
2014-12-01 15:30:00,24.53,24.54,24.46,24.46,50400.0,24.53,24.54,24.46,24.46,50400.0
2014-12-01 15:40:00,24.46,24.5,24.46,24.49,57200.0,24.46,24.5,24.46,24.49,57200.0
2014-12-01 15:50:00,24.49,24.49,24.45,24.45,192400.0,24.49,24.49,24.45,24.45,192400.0
2014-12-02 09:30:00,24.37,24.52,24.18,24.5,52800.0,24.37,24.52,24.18,24.5,52800.0
2014-12-02 09:40:00,24.48,24.7,24.46,24.66,22000.0,24.48,24.7,24.46,24.66,22000.0
2014-12-02 09:50:00,24.66,24.75,24.56,24.72,62000.0,24.66,24.75,24.56,24.72,62000.0
2014-12-02 10:00:00,24.71,24.77,24.64,24.68,52800.0,24.71,24.77,24.64,24.68,52800.0
2014-12-02 10:10:00,24.68,24.72,24.63,24.66,24400.0,24.68,24.72,24.63,24.66,24400.0
2014-12-02 10:20:00,24.65,24.69,24.62,24.63,56000.0,24.65,24.69,24.62,24.63,56000.0
2014-12-02 10:30:00,24.62,24.63,24.59,24.61,19200.0,24.62,24.63,24.59,24.61,19200.0
2014-12-02 10:40:00,24.61,24.65,24.61,24.64,29200.0,24.61,24.65,24.61,24.64,29200.0
2014-12-02 10:50:00,24.63,24.65,24.58,24.58,52000.0,24.63,24.65,24.58,24.58,52000.0
2014-12-02 11:00:00,24.59,24.64,24.59,24.61,30000.0,24.59,24.64,24.59,24.61,30000.0
2014-12-02 11:10:00,24.63,24.67,24.63,24.67,24800.0,24.63,24.67,24.63,24.67,24800.0
2014-12-02 11:20:00,24.67,24.67,24.6,24.6,106800.0,24.67,24.67,24.6,24.6,106800.0
2014-12-02 11:30:00,24.6,24.64,24.59,24.64,70000.0,24.6,24.64,24.59,24.64,70000.0
2014-12-02 11:40:00,24.66,24.69,24.64,24.64,44000.0,24.66,24.69,24.64,24.64,44000.0
2014-12-02 11:50:00,24.65,24.67,24.61,24.63,47200.0,24.65,24.67,24.61,24.63,47200.0
2014-12-02 12:00:00,24.65,24.68,24.64,24.64,36400.0,24.65,24.68,24.64,24.64,36400.0
2014-12-02 12:10:00,24.64,24.65,24.61,24.63,62800.0,24.64,24.65,24.61,24.63,62800.0
2014-12-02 12:20:00,24.63,24.66,24.6,24.6,29600.0,24.63,24.66,24.6,24.6,29600.0
2014-12-02 12:30:00,24.61,24.65,24.6,24.65,30400.0,24.61,24.65,24.6,24.65,30400.0
2014-12-02 12:40:00,24.68,24.68,24.66,24.68,6800.0,24.68,24.68,24.66,24.68,6800.0
2014-12-02 12:50:00,24.7,24.72,24.7,24.71,8400.0,24.7,24.72,24.7,24.71,8400.0
2014-12-02 13:00:00,24.72,24.72,24.64,24.64,34000.0,24.72,24.72,24.64,24.64,34000.0
2014-12-02 13:10:00,24.65,24.67,24.65,24.67,9200.0,24.65,24.67,24.65,24.67,9200.0
2014-12-02 13:20:00,24.67,24.72,24.67,24.71,25200.0,24.67,24.72,24.67,24.71,25200.0
2014-12-02 13:30:00,24.71,24.77,24.7,24.76,62000.0,24.71,24.77,24.7,24.76,62000.0
2014-12-02 13:40:00,24.75,24.8,24.75,24.78,10800.0,24.75,24.8,24.75,24.78,10800.0
2014-12-02 13:50:00,24.78,24.78,24.72,24.72,37600.0,24.78,24.78,24.72,24.72,37600.0
2014-12-02 14:00:00,24.72,24.72,24.69,24.71,19200.0,24.72,24.72,24.69,24.71,19200.0
2014-12-02 14:10:00,24.71,24.72,24.69,24.69,16000.0,24.71,24.72,24.69,24.69,16000.0
2014-12-02 14:20:00,24.71,24.72,24.68,24.71,12400.0,24.71,24.72,24.68,24.71,12400.0
2014-12-02 14:30:00,24.71,24.72,24.69,24.7,14800.0,24.71,24.72,24.69,24.7,14800.0
2014-12-02 14:40:00,24.7,24.72,24.69,24.71,16400.0,24.7,24.72,24.69,24.71,16400.0
2014-12-02 14:50:00,24.71,24.72,24.7,24.71,34400.0,24.71,24.72,24.7,24.71,34400.0
2014-12-02 15:00:00,24.71,24.72,24.7,24.72,43200.0,24.71,24.72,24.7,24.72,43200.0
2014-12-02 15:10:00,24.71,24.72,24.7,24.7,27200.0,24.71,24.72,24.7,24.7,27200.0
2014-12-02 15:20:00,24.7,24.72,24.68,24.71,49600.0,24.7,24.72,24.68,24.71,49600.0
2014-12-02 15:30:00,24.71,24.72,24.7,24.7,64400.0,24.71,24.72,24.7,24.7,64400.0
2014-12-02 15:40:00,24.7,24.72,24.68,24.71,86000.0,24.7,24.72,24.68,24.71,86000.0
2014-12-02 15:50:00,24.71,24.71,24.68,24.71,146000.0,24.71,24.71,24.68,24.71,146000.0
2014-12-03 09:30:00,24.72,24.99,24.51,24.96,210800.0,24.72,24.99,24.51,24.96,210800.0
2014-12-03 09:40:00,25.0,25.0,24.83,24.85,34000.0,25.0,25.0,24.83,24.85,34000.0
2014-12-03 09:50:00,24.83,24.83,24.74,24.75,49600.0,24.83,24.83,24.74,24.75,49600.0
2014-12-03 10:00:00,24.77,24.9,24.74,24.89,45600.0,24.77,24.9,24.74,24.89,45600.0
2014-12-03 10:10:00,24.88,24.94,24.87,24.94,132000.0,24.88,24.94,24.87,24.94,132000.0
2014-12-03 10:20:00,24.94,25.05,24.93,25.02,51200.0,24.94,25.05,24.93,25.02,51200.0
2014-12-03 10:30:00,25.03,25.05,25.01,25.05,230800.0,25.03,25.05,25.01,25.05,230800.0
2014-12-03 10:40:00,25.05,25.2,25.05,25.19,44800.0,25.05,25.2,25.05,25.19,44800.0
2014-12-03 10:50:00,25.19,25.2,25.14,25.16,102000.0,25.19,25.2,25.14,25.16,102000.0
2014-12-03 11:00:00,25.16,25.17,25.13,25.17,44800.0,25.16,25.17,25.13,25.17,44800.0
2014-12-03 11:10:00,25.17,25.25,25.16,25.24,52400.0,25.17,25.25,25.16,25.24,52400.0
2014-12-03 11:20:00,25.24,25.24,25.17,25.18,26400.0,25.24,25.24,25.17,25.18,26400.0
2014-12-03 11:30:00,25.19,25.2,25.16,25.17,26000.0,25.19,25.2,25.16,25.17,26000.0
2014-12-03 11:40:00,25.17,25.18,25.14,25.18,30400.0,25.17,25.18,25.14,25.18,30400.0
2014-12-03 11:50:00,25.18,25.18,25.13,25.16,20800.0,25.18,25.18,25.13,25.16,20800.0
2014-12-03 12:00:00,25.15,25.16,25.12,25.13,12400.0,25.15,25.16,25.12,25.13,12400.0
2014-12-03 12:10:00,25.12,25.15,25.12,25.13,8800.0,25.12,25.15,25.12,25.13,8800.0
2014-12-03 12:20:00,25.13,25.14,25.06,25.07,40400.0,25.13,25.14,25.06,25.07,40400.0
2014-12-03 12:30:00,25.07,25.07,25.04,25.06,6400.0,25.07,25.07,25.04,25.06,6400.0
2014-12-03 12:40:00,25.05,25.05,25.01,25.02,112000.0,25.05,25.05,25.01,25.02,112000.0
2014-12-03 12:50:00,25.04,25.11,25.03,25.11,16000.0,25.04,25.11,25.03,25.11,16000.0
2014-12-03 13:00:00,25.12,25.19,25.12,25.19,114400.0,25.12,25.19,25.12,25.19,114400.0
2014-12-03 13:10:00,25.18,25.26,25.18,25.23,54800.0,25.18,25.26,25.18,25.23,54800.0
2014-12-03 13:20:00,25.24,25.26,25.23,25.25,34000.0,25.24,25.26,25.23,25.25,34000.0
2014-12-03 13:30:00,25.25,25.25,25.23,25.23,32400.0,25.25,25.25,25.23,25.23,32400.0
2014-12-03 13:40:00,25.23,25.23,25.2,25.2,12800.0,25.23,25.23,25.2,25.2,12800.0
2014-12-03 13:50:00,25.2,25.27,25.19,25.27,57600.0,25.2,25.27,25.19,25.27,57600.0
2014-12-03 14:00:00,25.27,25.35,25.27,25.3,28000.0,25.27,25.35,25.27,25.3,28000.0
2014-12-03 14:10:00,25.3,25.33,25.3,25.33,14800.0,25.3,25.33,25.3,25.33,14800.0
2014-12-03 14:20:00,25.34,25.38,25.33,25.38,28000.0,25.34,25.38,25.33,25.38,28000.0
2014-12-03 14:30:00,25.38,25.38,25.31,25.33,47200.0,25.38,25.38,25.31,25.33,47200.0
2014-12-03 14:40:00,25.33,25.34,25.27,25.32,42400.0,25.33,25.34,25.27,25.32,42400.0
2014-12-03 14:50:00,25.32,25.34,25.31,25.32,43200.0,25.32,25.34,25.31,25.32,43200.0
2014-12-03 15:00:00,25.32,25.39,25.32,25.39,42800.0,25.32,25.39,25.32,25.39,42800.0
2014-12-03 15:10:00,25.38,25.4,25.36,25.4,70000.0,25.38,25.4,25.36,25.4,70000.0
2014-12-03 15:20:00,25.4,25.42,25.39,25.4,68000.0,25.4,25.42,25.39,25.4,68000.0
2014-12-03 15:30:00,25.4,25.42,25.37,25.4,162400.0,25.4,25.42,25.37,25.4,162400.0
2014-12-03 15:40:00,25.4,25.4,25.37,25.39,203600.0,25.4,25.4,25.37,25.39,203600.0
2014-12-03 15:50:00,25.39,25.46,25.39,25.41,317200.0,25.39,25.46,25.39,25.41,317200.0
2014-12-04 09:30:00,25.42,25.43,25.28,25.3,36800.0,25.42,25.43,25.28,25.3,36800.0
2014-12-04 09:40:00,25.34,25.4,25.31,25.34,29200.0,25.34,25.4,25.31,25.34,29200.0
2014-12-04 09:50:00,25.34,25.34,25.25,25.28,37600.0,25.34,25.34,25.25,25.28,37600.0
2014-12-04 10:00:00,25.26,25.26,25.19,25.19,21600.0,25.26,25.26,25.19,25.19,21600.0
2014-12-04 10:10:00,25.18,25.35,25.18,25.34,37600.0,25.18,25.35,25.18,25.34,37600.0
2014-12-04 10:20:00,25.32,25.39,25.3,25.37,49200.0,25.32,25.39,25.3,25.37,49200.0
2014-12-04 10:30:00,25.37,25.37,25.18,25.19,74400.0,25.37,25.37,25.18,25.19,74400.0
2014-12-04 10:40:00,25.2,25.26,25.16,25.24,111600.0,25.2,25.26,25.16,25.24,111600.0
2014-12-04 10:50:00,25.24,25.27,25.24,25.25,23200.0,25.24,25.27,25.24,25.25,23200.0
2014-12-04 11:00:00,25.25,25.25,25.22,25.23,41200.0,25.25,25.25,25.22,25.23,41200.0
2014-12-04 11:10:00,25.23,25.23,25.21,25.21,14400.0,25.23,25.23,25.21,25.21,14400.0
2014-12-04 11:20:00,25.22,25.23,25.16,25.16,28400.0,25.22,25.23,25.16,25.16,28400.0
2014-12-04 11:30:00,25.16,25.16,25.12,25.14,10400.0,25.16,25.16,25.12,25.14,10400.0
2014-12-04 11:40:00,25.15,25.23,25.15,25.23,24800.0,25.15,25.23,25.15,25.23,24800.0
2014-12-04 11:50:00,25.25,25.25,25.24,25.25,49200.0,25.25,25.25,25.24,25.25,49200.0
2014-12-04 12:00:00,25.24,25.31,25.24,25.31,95200.0,25.24,25.31,25.24,25.31,95200.0
2014-12-04 12:10:00,25.3,25.3,25.27,25.3,16000.0,25.3,25.3,25.27,25.3,16000.0
2014-12-04 12:20:00,25.3,25.31,25.29,25.3,14400.0,25.3,25.31,25.29,25.3,14400.0
2014-12-04 12:30:00,25.3,25.34,25.3,25.31,40400.0,25.3,25.34,25.3,25.31,40400.0
2014-12-04 12:40:00,25.33,25.33,25.29,25.29,12800.0,25.33,25.33,25.29,25.29,12800.0
2014-12-04 12:50:00,25.29,25.29,25.26,25.26,28800.0,25.29,25.29,25.26,25.26,28800.0
2014-12-04 13:00:00,25.27,25.27,25.24,25.25,20400.0,25.27,25.27,25.24,25.25,20400.0
2014-12-04 13:10:00,25.24,25.25,25.23,25.25,15600.0,25.24,25.25,25.23,25.25,15600.0
2014-12-04 13:20:00,25.25,25.27,25.24,25.25,17200.0,25.25,25.27,25.24,25.25,17200.0
2014-12-04 13:30:00,25.25,25.26,25.24,25.25,13200.0,25.25,25.26,25.24,25.25,13200.0
2014-12-04 13:40:00,25.25,25.28,25.24,25.27,20400.0,25.25,25.28,25.24,25.27,20400.0
2014-12-04 13:50:00,25.27,25.3,25.26,25.26,35200.0,25.27,25.3,25.26,25.26,35200.0
2014-12-04 14:00:00,25.26,25.26,25.23,25.23,23200.0,25.26,25.26,25.23,25.23,23200.0
2014-12-04 14:10:00,25.23,25.26,25.23,25.25,15600.0,25.23,25.26,25.23,25.25,15600.0
2014-12-04 14:20:00,25.25,25.26,25.25,25.25,22400.0,25.25,25.26,25.25,25.25,22400.0
2014-12-04 14:30:00,25.25,25.27,25.24,25.25,37200.0,25.25,25.27,25.24,25.25,37200.0
2014-12-04 14:40:00,25.26,25.26,25.24,25.26,24000.0,25.26,25.26,25.24,25.26,24000.0
2014-12-04 14:50:00,25.25,25.26,25.25,25.25,24400.0,25.25,25.26,25.25,25.25,24400.0
2014-12-04 15:00:00,25.25,25.27,25.25,25.27,35600.0,25.25,25.27,25.25,25.27,35600.0
2014-12-04 15:10:00,25.27,25.27,25.22,25.23,56800.0,25.27,25.27,25.22,25.23,56800.0
2014-12-04 15:20:00,25.23,25.23,25.17,25.17,36400.0,25.23,25.23,25.17,25.17,36400.0
2014-12-04 15:30:00,25.17,25.17,25.13,25.14,31600.0,25.17,25.17,25.13,25.14,31600.0
2014-12-04 15:40:00,25.13,25.18,25.12,25.18,104800.0,25.13,25.18,25.12,25.18,104800.0
2014-12-04 15:50:00,25.18,25.25,25.18,25.23,192800.0,25.18,25.25,25.18,25.23,192800.0
2014-12-05 09:30:00,25.21,25.37,25.18,25.33,51200.0,25.21,25.37,25.18,25.33,51200.0
2014-12-05 09:40:00,25.33,25.34,25.18,25.25,58800.0,25.33,25.34,25.18,25.25,58800.0
2014-12-05 09:50:00,25.31,25.31,25.21,25.24,74400.0,25.31,25.31,25.21,25.24,74400.0
2014-12-05 10:00:00,25.24,25.25,25.11,25.2,138000.0,25.24,25.25,25.11,25.2,138000.0
2014-12-05 10:10:00,25.21,25.28,25.21,25.25,78400.0,25.21,25.28,25.21,25.25,78400.0
2014-12-05 10:20:00,25.25,25.26,25.19,25.23,51200.0,25.25,25.26,25.19,25.23,51200.0
2014-12-05 10:30:00,25.23,25.23,25.19,25.2,82000.0,25.23,25.23,25.19,25.2,82000.0
2014-12-05 10:40:00,25.21,25.22,25.14,25.22,80800.0,25.21,25.22,25.14,25.22,80800.0
2014-12-05 10:50:00,25.23,25.26,25.22,25.25,35200.0,25.23,25.26,25.22,25.25,35200.0
2014-12-05 11:00:00,25.25,25.25,25.21,25.23,66400.0,25.25,25.25,25.21,25.23,66400.0
2014-12-05 11:10:00,25.23,25.25,25.23,25.24,32000.0,25.23,25.25,25.23,25.24,32000.0
2014-12-05 11:20:00,25.24,25.24,25.23,25.23,18000.0,25.24,25.24,25.23,25.23,18000.0
2014-12-05 11:30:00,25.23,25.23,25.22,25.23,19600.0,25.23,25.23,25.22,25.23,19600.0
2014-12-05 11:40:00,25.23,25.23,25.18,25.18,45600.0,25.23,25.23,25.18,25.18,45600.0
2014-12-05 11:50:00,25.18,25.21,25.18,25.18,23200.0,25.18,25.21,25.18,25.18,23200.0
2014-12-05 12:00:00,25.18,25.19,25.15,25.15,24000.0,25.18,25.19,25.15,25.15,24000.0
2014-12-05 12:10:00,25.15,25.15,25.07,25.07,33600.0,25.15,25.15,25.07,25.07,33600.0
2014-12-05 12:20:00,25.07,25.08,25.04,25.04,18400.0,25.07,25.08,25.04,25.04,18400.0
2014-12-05 12:30:00,25.04,25.05,25.02,25.04,27600.0,25.04,25.05,25.02,25.04,27600.0
2014-12-05 12:40:00,25.03,25.07,25.02,25.06,43600.0,25.03,25.07,25.02,25.06,43600.0
2014-12-05 12:50:00,25.06,25.11,25.06,25.09,26000.0,25.06,25.11,25.06,25.09,26000.0
2014-12-05 13:00:00,25.07,25.08,25.04,25.06,16000.0,25.07,25.08,25.04,25.06,16000.0
2014-12-05 13:10:00,25.06,25.06,25.03,25.03,30400.0,25.06,25.06,25.03,25.03,30400.0
2014-12-05 13:20:00,25.02,25.03,24.95,24.98,45200.0,25.02,25.03,24.95,24.98,45200.0
2014-12-05 13:30:00,24.99,24.99,24.96,24.97,23600.0,24.99,24.99,24.96,24.97,23600.0
2014-12-05 13:40:00,24.97,25.02,24.97,25.0,21600.0,24.97,25.02,24.97,25.0,21600.0
2014-12-05 13:50:00,25.0,25.03,24.99,25.01,29600.0,25.0,25.03,24.99,25.01,29600.0
2014-12-05 14:00:00,25.01,25.03,25.01,25.02,23200.0,25.01,25.03,25.01,25.02,23200.0
2014-12-05 14:10:00,25.01,25.03,25.0,25.02,44400.0,25.01,25.03,25.0,25.02,44400.0
2014-12-05 14:20:00,25.01,25.02,24.98,24.99,56800.0,25.01,25.02,24.98,24.99,56800.0
2014-12-05 14:30:00,24.98,25.02,24.98,25.02,27200.0,24.98,25.02,24.98,25.02,27200.0
2014-12-05 14:40:00,25.02,25.02,24.99,24.99,35200.0,25.02,25.02,24.99,24.99,35200.0
2014-12-05 14:50:00,24.99,25.01,24.97,25.0,20800.0,24.99,25.01,24.97,25.0,20800.0
2014-12-05 15:00:00,25.0,25.01,24.98,25.0,27600.0,25.0,25.01,24.98,25.0,27600.0
2014-12-05 15:10:00,25.0,25.01,24.99,25.0,28800.0,25.0,25.01,24.99,25.0,28800.0
2014-12-05 15:20:00,25.0,25.0,24.97,24.99,55200.0,25.0,25.0,24.97,24.99,55200.0
2014-12-05 15:30:00,24.98,24.98,24.96,24.96,54400.0,24.98,24.98,24.96,24.96,54400.0
2014-12-05 15:40:00,24.96,25.0,24.95,24.97,146400.0,24.96,25.0,24.95,24.97,146400.0
2014-12-05 15:50:00,24.97,25.01,24.96,25.0,220400.0,24.97,25.01,24.96,25.0,220400.0
2014-12-08 09:30:00,25.05,25.15,24.88,25.15,56400.0,25.05,25.15,24.88,25.15,56400.0
2014-12-08 09:40:00,25.14,25.15,24.98,25.05,43200.0,25.14,25.15,24.98,25.05,43200.0
2014-12-08 09:50:00,25.04,25.25,25.04,25.23,49600.0,25.04,25.25,25.04,25.23,49600.0
2014-12-08 10:00:00,25.23,25.29,25.16,25.18,86800.0,25.23,25.29,25.16,25.18,86800.0
2014-12-08 10:10:00,25.2,25.21,25.08,25.21,73600.0,25.2,25.21,25.08,25.21,73600.0
2014-12-08 10:20:00,25.21,25.38,25.21,25.24,70400.0,25.21,25.38,25.21,25.24,70400.0
2014-12-08 10:30:00,25.23,25.29,25.2,25.28,48800.0,25.23,25.29,25.2,25.28,48800.0
2014-12-08 10:40:00,25.29,25.31,25.29,25.3,10800.0,25.29,25.31,25.29,25.3,10800.0
2014-12-08 10:50:00,25.31,25.35,25.31,25.33,7200.0,25.31,25.35,25.31,25.33,7200.0
2014-12-08 11:00:00,25.33,25.33,25.26,25.26,12800.0,25.33,25.33,25.26,25.26,12800.0
2014-12-08 11:10:00,25.27,25.27,25.21,25.22,15600.0,25.27,25.27,25.21,25.22,15600.0
2014-12-08 11:20:00,25.22,25.25,25.22,25.22,8400.0,25.22,25.25,25.22,25.22,8400.0
2014-12-08 11:30:00,25.21,25.21,25.17,25.19,9600.0,25.21,25.21,25.17,25.19,9600.0
2014-12-08 11:40:00,25.2,25.24,25.19,25.2,25600.0,25.2,25.24,25.19,25.2,25600.0
2014-12-08 11:50:00,25.2,25.21,25.18,25.21,23600.0,25.2,25.21,25.18,25.21,23600.0
2014-12-08 12:00:00,25.21,25.22,25.2,25.21,13600.0,25.21,25.22,25.2,25.21,13600.0
2014-12-08 12:10:00,25.2,25.2,25.02,25.04,30400.0,25.2,25.2,25.02,25.04,30400.0
2014-12-08 12:20:00,25.03,25.03,25.0,25.0,14400.0,25.03,25.03,25.0,25.0,14400.0
2014-12-08 12:30:00,24.98,25.0,24.98,25.0,13600.0,24.98,25.0,24.98,25.0,13600.0
2014-12-08 12:40:00,24.99,25.0,24.99,25.0,8000.0,24.99,25.0,24.99,25.0,8000.0
2014-12-08 12:50:00,25.0,25.0,24.89,24.9,59600.0,25.0,25.0,24.89,24.9,59600.0
2014-12-08 13:00:00,24.9,24.97,24.88,24.94,34800.0,24.9,24.97,24.88,24.94,34800.0
2014-12-08 13:10:00,24.93,24.96,24.92,24.94,18400.0,24.93,24.96,24.92,24.94,18400.0
2014-12-08 13:20:00,24.93,24.93,24.89,24.92,23600.0,24.93,24.93,24.89,24.92,23600.0
2014-12-08 13:30:00,24.92,24.93,24.88,24.89,32000.0,24.92,24.93,24.88,24.89,32000.0
2014-12-08 13:40:00,24.89,24.89,24.81,24.81,25600.0,24.89,24.89,24.81,24.81,25600.0
2014-12-08 13:50:00,24.82,24.85,24.8,24.82,18800.0,24.82,24.85,24.8,24.82,18800.0
2014-12-08 14:00:00,24.8,24.81,24.78,24.81,13600.0,24.8,24.81,24.78,24.81,13600.0
2014-12-08 14:10:00,24.8,24.8,24.72,24.73,15200.0,24.8,24.8,24.72,24.73,15200.0
2014-12-08 14:20:00,24.73,24.8,24.73,24.79,15600.0,24.73,24.8,24.73,24.79,15600.0
2014-12-08 14:30:00,24.79,24.82,24.79,24.82,11600.0,24.79,24.82,24.79,24.82,11600.0
2014-12-08 14:40:00,24.83,24.85,24.82,24.85,28000.0,24.83,24.85,24.82,24.85,28000.0
2014-12-08 14:50:00,24.85,24.85,24.75,24.75,97600.0,24.85,24.85,24.75,24.75,97600.0
2014-12-08 15:00:00,24.75,24.8,24.75,24.79,25200.0,24.75,24.8,24.75,24.79,25200.0
2014-12-08 15:10:00,24.79,24.82,24.78,24.79,23600.0,24.79,24.82,24.78,24.79,23600.0
2014-12-08 15:20:00,24.79,24.81,24.75,24.79,50800.0,24.79,24.81,24.75,24.79,50800.0
2014-12-08 15:30:00,24.79,24.81,24.77,24.81,46800.0,24.79,24.81,24.77,24.81,46800.0
2014-12-08 15:40:00,24.81,24.85,24.78,24.82,64400.0,24.81,24.85,24.78,24.82,64400.0
2014-12-08 15:50:00,24.82,24.87,24.8,24.84,114400.0,24.82,24.87,24.8,24.84,114400.0
2014-12-09 09:30:00,24.47,24.53,24.36,24.48,53600.0,24.47,24.53,24.36,24.48,53600.0
2014-12-09 09:40:00,24.5,24.56,24.47,24.55,82800.0,24.5,24.56,24.47,24.55,82800.0
2014-12-09 09:50:00,24.56,24.65,24.54,24.65,23200.0,24.56,24.65,24.54,24.65,23200.0
2014-12-09 10:00:00,24.66,24.68,24.49,24.53,47600.0,24.66,24.68,24.49,24.53,47600.0
2014-12-09 10:10:00,24.51,24.51,24.4,24.42,69200.0,24.51,24.51,24.4,24.42,69200.0
2014-12-09 10:20:00,24.44,24.45,24.38,24.38,23600.0,24.44,24.45,24.38,24.38,23600.0
2014-12-09 10:30:00,24.4,24.52,24.4,24.5,28400.0,24.4,24.52,24.4,24.5,28400.0
2014-12-09 10:40:00,24.51,24.66,24.51,24.66,24000.0,24.51,24.66,24.51,24.66,24000.0
2014-12-09 10:50:00,24.67,24.7,24.64,24.68,22800.0,24.67,24.7,24.64,24.68,22800.0
2014-12-09 11:00:00,24.68,24.7,24.59,24.59,25200.0,24.68,24.7,24.59,24.59,25200.0
2014-12-09 11:10:00,24.6,24.61,24.55,24.58,55200.0,24.6,24.61,24.55,24.58,55200.0
2014-12-09 11:20:00,24.56,24.59,24.54,24.58,50800.0,24.56,24.59,24.54,24.58,50800.0
2014-12-09 11:30:00,24.59,24.64,24.58,24.63,32800.0,24.59,24.64,24.58,24.63,32800.0
2014-12-09 11:40:00,24.64,24.66,24.53,24.55,119600.0,24.64,24.66,24.53,24.55,119600.0
2014-12-09 11:50:00,24.56,24.62,24.55,24.57,33200.0,24.56,24.62,24.55,24.57,33200.0
2014-12-09 12:00:00,24.56,24.6,24.54,24.59,24400.0,24.56,24.6,24.54,24.59,24400.0
2014-12-09 12:10:00,24.58,24.62,24.58,24.62,30000.0,24.58,24.62,24.58,24.62,30000.0
2014-12-09 12:20:00,24.64,24.64,24.57,24.63,35600.0,24.64,24.64,24.57,24.63,35600.0
2014-12-09 12:30:00,24.64,24.74,24.62,24.74,34800.0,24.64,24.74,24.62,24.74,34800.0
2014-12-09 12:40:00,24.75,24.79,24.75,24.79,30000.0,24.75,24.79,24.75,24.79,30000.0
2014-12-09 12:50:00,24.8,24.85,24.79,24.83,22800.0,24.8,24.85,24.79,24.83,22800.0
2014-12-09 13:00:00,24.82,24.85,24.81,24.85,20400.0,24.82,24.85,24.81,24.85,20400.0
2014-12-09 13:10:00,24.86,24.88,24.85,24.85,20800.0,24.86,24.88,24.85,24.85,20800.0
2014-12-09 13:20:00,24.85,24.88,24.85,24.86,13200.0,24.85,24.88,24.85,24.86,13200.0
2014-12-09 13:30:00,24.88,24.91,24.86,24.91,14400.0,24.88,24.91,24.86,24.91,14400.0
2014-12-09 13:40:00,24.91,24.93,24.87,24.87,39600.0,24.91,24.93,24.87,24.87,39600.0
2014-12-09 13:50:00,24.87,24.87,24.82,24.86,20000.0,24.87,24.87,24.82,24.86,20000.0
2014-12-09 14:00:00,24.87,24.9,24.86,24.9,33200.0,24.87,24.9,24.86,24.9,33200.0
2014-12-09 14:10:00,24.91,24.92,24.78,24.81,57600.0,24.91,24.92,24.78,24.81,57600.0
2014-12-09 14:20:00,24.82,24.83,24.79,24.81,19200.0,24.82,24.83,24.79,24.81,19200.0
2014-12-09 14:30:00,24.81,24.82,24.76,24.79,40800.0,24.81,24.82,24.76,24.79,40800.0
2014-12-09 14:40:00,24.78,24.79,24.76,24.79,31200.0,24.78,24.79,24.76,24.79,31200.0
2014-12-09 14:50:00,24.79,24.89,24.79,24.87,22400.0,24.79,24.89,24.79,24.87,22400.0
2014-12-09 15:00:00,24.87,24.98,24.87,24.94,45600.0,24.87,24.98,24.87,24.94,45600.0
2014-12-09 15:10:00,24.95,24.96,24.93,24.96,27200.0,24.95,24.96,24.93,24.96,27200.0
2014-12-09 15:20:00,24.95,24.97,24.89,24.89,42400.0,24.95,24.97,24.89,24.89,42400.0
2014-12-09 15:30:00,24.88,24.9,24.84,24.88,42800.0,24.88,24.9,24.84,24.88,42800.0
2014-12-09 15:40:00,24.88,24.96,24.85,24.96,74000.0,24.88,24.96,24.85,24.96,74000.0
2014-12-09 15:50:00,24.96,24.96,24.87,24.87,354400.0,24.96,24.96,24.87,24.87,354400.0
2014-12-10 09:30:00,24.86,24.96,24.78,24.8,30000.0,24.86,24.96,24.78,24.8,30000.0
2014-12-10 09:40:00,24.8,24.91,24.7,24.7,37600.0,24.8,24.91,24.7,24.7,37600.0
2014-12-10 09:50:00,24.69,24.69,24.52,24.62,62400.0,24.69,24.69,24.52,24.62,62400.0
2014-12-10 10:00:00,24.62,24.65,24.54,24.55,53200.0,24.62,24.65,24.54,24.55,53200.0
2014-12-10 10:10:00,24.54,24.54,24.43,24.46,36400.0,24.54,24.54,24.43,24.46,36400.0
2014-12-10 10:20:00,24.46,24.48,24.43,24.45,33600.0,24.46,24.48,24.43,24.45,33600.0
2014-12-10 10:30:00,24.42,24.42,24.33,24.37,49600.0,24.42,24.42,24.33,24.37,49600.0
2014-12-10 10:40:00,24.38,24.47,24.38,24.43,39600.0,24.38,24.47,24.38,24.43,39600.0
2014-12-10 10:50:00,24.43,24.53,24.41,24.5,36000.0,24.43,24.53,24.41,24.5,36000.0
2014-12-10 11:00:00,24.49,24.5,24.46,24.46,72400.0,24.49,24.5,24.46,24.46,72400.0
2014-12-10 11:10:00,24.45,24.45,24.35,24.36,72400.0,24.45,24.45,24.35,24.36,72400.0
2014-12-10 11:20:00,24.36,24.42,24.36,24.39,38400.0,24.36,24.42,24.36,24.39,38400.0
2014-12-10 11:30:00,24.39,24.49,24.39,24.46,39200.0,24.39,24.49,24.39,24.46,39200.0
2014-12-10 11:40:00,24.48,24.48,24.41,24.43,21200.0,24.48,24.48,24.41,24.43,21200.0
2014-12-10 11:50:00,24.44,24.46,24.41,24.43,34800.0,24.44,24.46,24.41,24.43,34800.0
2014-12-10 12:00:00,24.46,24.47,24.43,24.47,19600.0,24.46,24.47,24.43,24.47,19600.0
2014-12-10 12:10:00,24.48,24.48,24.43,24.44,27600.0,24.48,24.48,24.43,24.44,27600.0
2014-12-10 12:20:00,24.46,24.49,24.45,24.49,16000.0,24.46,24.49,24.45,24.49,16000.0
2014-12-10 12:30:00,24.48,24.48,24.45,24.45,24000.0,24.48,24.48,24.45,24.45,24000.0
2014-12-10 12:40:00,24.45,24.48,24.44,24.47,21600.0,24.45,24.48,24.44,24.47,21600.0
2014-12-10 12:50:00,24.48,24.48,24.44,24.46,25200.0,24.48,24.48,24.44,24.46,25200.0
2014-12-10 13:00:00,24.45,24.47,24.44,24.46,14400.0,24.45,24.47,24.44,24.46,14400.0
2014-12-10 13:10:00,24.46,24.49,24.46,24.47,49200.0,24.46,24.49,24.46,24.47,49200.0
2014-12-10 13:20:00,24.47,24.48,24.46,24.48,29200.0,24.47,24.48,24.46,24.48,29200.0
2014-12-10 13:30:00,24.47,24.47,24.41,24.42,30400.0,24.47,24.47,24.41,24.42,30400.0
2014-12-10 13:40:00,24.41,24.42,24.29,24.29,42800.0,24.41,24.42,24.29,24.29,42800.0
2014-12-10 13:50:00,24.28,24.31,24.25,24.29,20800.0,24.28,24.31,24.25,24.29,20800.0
2014-12-10 14:00:00,24.26,24.33,24.25,24.32,22000.0,24.26,24.33,24.25,24.32,22000.0
2014-12-10 14:10:00,24.32,24.35,24.32,24.35,18400.0,24.32,24.35,24.32,24.35,18400.0
2014-12-10 14:20:00,24.35,24.35,24.32,24.34,13200.0,24.35,24.35,24.32,24.34,13200.0
2014-12-10 14:30:00,24.33,24.33,24.26,24.26,52800.0,24.33,24.33,24.26,24.26,52800.0
2014-12-10 14:40:00,24.26,24.29,24.26,24.27,36400.0,24.26,24.29,24.26,24.27,36400.0
2014-12-10 14:50:00,24.27,24.28,24.25,24.25,38800.0,24.27,24.28,24.25,24.25,38800.0
2014-12-10 15:00:00,24.25,24.33,24.25,24.33,82000.0,24.25,24.33,24.25,24.33,82000.0
2014-12-10 15:10:00,24.32,24.41,24.32,24.4,26000.0,24.32,24.41,24.32,24.4,26000.0
2014-12-10 15:20:00,24.41,24.44,24.38,24.4,44400.0,24.41,24.44,24.38,24.4,44400.0
2014-12-10 15:30:00,24.4,24.42,24.31,24.36,86400.0,24.4,24.42,24.31,24.36,86400.0
2014-12-10 15:40:00,24.36,24.36,24.25,24.25,91600.0,24.36,24.36,24.25,24.25,91600.0
2014-12-10 15:50:00,24.26,24.31,24.25,24.28,117600.0,24.26,24.31,24.25,24.28,117600.0
2014-12-11 09:30:00,24.38,24.79,24.24,24.76,38800.0,24.38,24.79,24.24,24.76,38800.0
2014-12-11 09:40:00,24.82,24.82,24.61,24.65,158000.0,24.82,24.82,24.61,24.65,158000.0
2014-12-11 09:50:00,24.64,24.67,24.53,24.64,58000.0,24.64,24.67,24.53,24.64,58000.0
2014-12-11 10:00:00,24.64,24.71,24.59,24.6,72400.0,24.64,24.71,24.59,24.6,72400.0
2014-12-11 10:10:00,24.61,24.73,24.61,24.69,84400.0,24.61,24.73,24.61,24.69,84400.0
2014-12-11 10:20:00,24.73,24.76,24.63,24.65,31200.0,24.73,24.76,24.63,24.65,31200.0
2014-12-11 10:30:00,24.65,24.68,24.56,24.59,85200.0,24.65,24.68,24.56,24.59,85200.0
2014-12-11 10:40:00,24.58,24.67,24.57,24.67,21200.0,24.58,24.67,24.57,24.67,21200.0
2014-12-11 10:50:00,24.7,24.75,24.7,24.72,20800.0,24.7,24.75,24.7,24.72,20800.0
2014-12-11 11:00:00,24.74,24.83,24.74,24.78,59200.0,24.74,24.83,24.74,24.78,59200.0
2014-12-11 11:10:00,24.79,24.84,24.78,24.78,49600.0,24.79,24.84,24.78,24.78,49600.0
2014-12-11 11:20:00,24.8,24.81,24.78,24.81,16400.0,24.8,24.81,24.78,24.81,16400.0
2014-12-11 11:30:00,24.81,24.87,24.81,24.87,18000.0,24.81,24.87,24.81,24.87,18000.0
2014-12-11 11:40:00,24.86,24.86,24.81,24.81,12800.0,24.86,24.86,24.81,24.81,12800.0
2014-12-11 11:50:00,24.81,24.82,24.78,24.8,11200.0,24.81,24.82,24.78,24.8,11200.0
2014-12-11 12:00:00,24.8,24.81,24.77,24.79,18000.0,24.8,24.81,24.77,24.79,18000.0
2014-12-11 12:10:00,24.78,24.81,24.76,24.79,22000.0,24.78,24.81,24.76,24.79,22000.0
2014-12-11 12:20:00,24.79,24.81,24.79,24.79,16800.0,24.79,24.81,24.79,24.79,16800.0
2014-12-11 12:30:00,24.78,24.79,24.78,24.79,19200.0,24.78,24.79,24.78,24.79,19200.0
2014-12-11 12:40:00,24.8,24.82,24.79,24.82,9600.0,24.8,24.82,24.79,24.82,9600.0
2014-12-11 12:50:00,24.82,24.85,24.82,24.84,10800.0,24.82,24.85,24.82,24.84,10800.0
2014-12-11 13:00:00,24.84,24.84,24.82,24.82,14000.0,24.84,24.84,24.82,24.82,14000.0
2014-12-11 13:10:00,24.8,24.81,24.79,24.79,14000.0,24.8,24.81,24.79,24.79,14000.0
2014-12-11 13:20:00,24.78,24.8,24.78,24.79,10400.0,24.78,24.8,24.78,24.79,10400.0
2014-12-11 13:30:00,24.8,24.81,24.8,24.8,18800.0,24.8,24.81,24.8,24.8,18800.0
2014-12-11 13:40:00,24.8,24.82,24.8,24.82,18400.0,24.8,24.82,24.8,24.82,18400.0
2014-12-11 13:50:00,24.82,24.84,24.81,24.82,15200.0,24.82,24.84,24.81,24.82,15200.0
2014-12-11 14:00:00,24.82,24.82,24.69,24.72,72400.0,24.82,24.82,24.69,24.72,72400.0
2014-12-11 14:10:00,24.72,24.75,24.71,24.71,8800.0,24.72,24.75,24.71,24.71,8800.0
2014-12-11 14:20:00,24.73,24.74,24.68,24.69,12800.0,24.73,24.74,24.68,24.69,12800.0
2014-12-11 14:30:00,24.68,24.72,24.68,24.71,23600.0,24.68,24.72,24.68,24.71,23600.0
2014-12-11 14:40:00,24.72,24.74,24.66,24.68,25600.0,24.72,24.74,24.66,24.68,25600.0
2014-12-11 14:50:00,24.68,24.69,24.64,24.67,25200.0,24.68,24.69,24.64,24.67,25200.0
2014-12-11 15:00:00,24.67,24.75,24.67,24.71,22000.0,24.67,24.75,24.67,24.71,22000.0
2014-12-11 15:10:00,24.71,24.8,24.71,24.8,22800.0,24.71,24.8,24.71,24.8,22800.0
2014-12-11 15:20:00,24.8,24.83,24.78,24.82,35200.0,24.8,24.83,24.78,24.82,35200.0
2014-12-11 15:30:00,24.83,24.84,24.74,24.75,44800.0,24.83,24.84,24.74,24.75,44800.0
2014-12-11 15:40:00,24.75,24.79,24.67,24.67,50400.0,24.75,24.79,24.67,24.67,50400.0
2014-12-11 15:50:00,24.67,24.74,24.63,24.73,207200.0,24.67,24.74,24.63,24.73,207200.0
2014-12-12 09:30:00,25.33,25.63,25.19,25.4,671600.0,25.33,25.63,25.19,25.4,671600.0
2014-12-12 09:40:00,25.45,25.61,25.28,25.48,271600.0,25.45,25.61,25.28,25.48,271600.0
2014-12-12 09:50:00,25.5,25.53,25.3,25.5,82800.0,25.5,25.53,25.3,25.5,82800.0
2014-12-12 10:00:00,25.52,25.65,25.46,25.63,188800.0,25.52,25.65,25.46,25.63,188800.0
2014-12-12 10:10:00,25.63,25.64,25.5,25.62,168800.0,25.63,25.64,25.5,25.62,168800.0
2014-12-12 10:20:00,25.62,25.64,25.54,25.57,135600.0,25.62,25.64,25.54,25.57,135600.0
2014-12-12 10:30:00,25.56,25.82,25.5,25.76,257600.0,25.56,25.82,25.5,25.76,257600.0
2014-12-12 10:40:00,25.75,25.77,25.58,25.64,107600.0,25.75,25.77,25.58,25.64,107600.0
2014-12-12 10:50:00,25.65,25.65,25.5,25.55,94800.0,25.65,25.65,25.5,25.55,94800.0
2014-12-12 11:00:00,25.56,25.77,25.56,25.7,212000.0,25.56,25.77,25.56,25.7,212000.0
2014-12-12 11:10:00,25.7,25.7,25.61,25.65,88000.0,25.7,25.7,25.61,25.65,88000.0
2014-12-12 11:20:00,25.64,25.67,25.61,25.63,70000.0,25.64,25.67,25.61,25.63,70000.0
2014-12-12 11:30:00,25.64,25.66,25.46,25.5,179600.0,25.64,25.66,25.46,25.5,179600.0
2014-12-12 11:40:00,25.5,25.57,25.38,25.51,60000.0,25.5,25.57,25.38,25.51,60000.0
2014-12-12 11:50:00,25.52,25.54,25.45,25.46,111200.0,25.52,25.54,25.45,25.46,111200.0
2014-12-12 12:00:00,25.47,25.51,25.47,25.51,120800.0,25.47,25.51,25.47,25.51,120800.0
2014-12-12 12:10:00,25.51,25.54,25.44,25.45,71200.0,25.51,25.54,25.44,25.45,71200.0
2014-12-12 12:20:00,25.44,25.58,25.44,25.57,40000.0,25.44,25.58,25.44,25.57,40000.0
2014-12-12 12:30:00,25.58,25.58,25.5,25.53,81200.0,25.58,25.58,25.5,25.53,81200.0
2014-12-12 12:40:00,25.52,25.59,25.5,25.58,46000.0,25.52,25.59,25.5,25.58,46000.0
2014-12-12 12:50:00,25.58,25.63,25.56,25.59,53200.0,25.58,25.63,25.56,25.59,53200.0
2014-12-12 13:00:00,25.59,25.67,25.55,25.6,90400.0,25.59,25.67,25.55,25.6,90400.0
2014-12-12 13:10:00,25.62,25.66,25.59,25.61,47200.0,25.62,25.66,25.59,25.61,47200.0
2014-12-12 13:20:00,25.61,25.65,25.6,25.61,89200.0,25.61,25.65,25.6,25.61,89200.0
2014-12-12 13:30:00,25.61,25.61,25.56,25.58,25600.0,25.61,25.61,25.56,25.58,25600.0
2014-12-12 13:40:00,25.59,25.6,25.56,25.6,83200.0,25.59,25.6,25.56,25.6,83200.0
2014-12-12 13:50:00,25.59,25.64,25.58,25.63,55200.0,25.59,25.64,25.58,25.63,55200.0
2014-12-12 14:00:00,25.63,25.64,25.59,25.6,120000.0,25.63,25.64,25.59,25.6,120000.0
2014-12-12 14:10:00,25.59,25.62,25.55,25.6,50800.0,25.59,25.62,25.55,25.6,50800.0
2014-12-12 14:20:00,25.63,25.78,25.63,25.75,53600.0,25.63,25.78,25.63,25.75,53600.0
2014-12-12 14:30:00,25.75,25.86,25.74,25.85,69200.0,25.75,25.86,25.74,25.85,69200.0
2014-12-12 14:40:00,25.84,25.95,25.8,25.91,77600.0,25.84,25.95,25.8,25.91,77600.0
2014-12-12 14:50:00,25.91,26.05,25.91,26.03,66000.0,25.91,26.05,25.91,26.03,66000.0
2014-12-12 15:00:00,26.03,26.13,26.02,26.12,98000.0,26.03,26.13,26.02,26.12,98000.0
2014-12-12 15:10:00,26.11,26.11,25.93,25.93,170800.0,26.11,26.11,25.93,25.93,170800.0
2014-12-12 15:20:00,25.91,26.0,25.89,25.96,60400.0,25.91,26.0,25.89,25.96,60400.0
2014-12-12 15:30:00,25.97,25.99,25.91,25.92,63600.0,25.97,25.99,25.91,25.92,63600.0
2014-12-12 15:40:00,25.92,25.94,25.84,25.9,110800.0,25.92,25.94,25.84,25.9,110800.0
2014-12-12 15:50:00,25.89,25.89,25.76,25.8,327200.0,25.89,25.89,25.76,25.8,327200.0
2014-12-15 09:30:00,26.36,26.48,26.18,26.43,329600.0,26.36,26.48,26.18,26.43,329600.0
2014-12-15 09:40:00,26.42,26.46,26.24,26.46,198400.0,26.42,26.46,26.24,26.46,198400.0
2014-12-15 09:50:00,26.43,26.55,26.42,26.45,111200.0,26.43,26.55,26.42,26.45,111200.0
2014-12-15 10:00:00,26.45,26.45,26.22,26.22,120000.0,26.45,26.45,26.22,26.22,120000.0
2014-12-15 10:10:00,26.2,26.29,26.19,26.22,102800.0,26.2,26.29,26.19,26.22,102800.0
2014-12-15 10:20:00,26.22,26.22,26.11,26.21,53200.0,26.22,26.22,26.11,26.21,53200.0
2014-12-15 10:30:00,26.22,26.23,26.0,26.01,68400.0,26.22,26.23,26.0,26.01,68400.0
2014-12-15 10:40:00,26.0,26.03,26.0,26.01,144000.0,26.0,26.03,26.0,26.01,144000.0
2014-12-15 10:50:00,26.03,26.07,25.96,25.97,50000.0,26.03,26.07,25.96,25.97,50000.0
2014-12-15 11:00:00,25.96,25.96,25.76,25.85,52400.0,25.96,25.96,25.76,25.85,52400.0
2014-12-15 11:10:00,25.84,25.85,25.7,25.72,37600.0,25.84,25.85,25.7,25.72,37600.0
2014-12-15 11:20:00,25.73,25.79,25.69,25.75,128400.0,25.73,25.79,25.69,25.75,128400.0
2014-12-15 11:30:00,25.75,25.84,25.74,25.79,66400.0,25.75,25.84,25.74,25.79,66400.0
2014-12-15 11:40:00,25.78,25.78,25.72,25.74,57600.0,25.78,25.78,25.72,25.74,57600.0
2014-12-15 11:50:00,25.74,25.74,25.66,25.71,56400.0,25.74,25.74,25.66,25.71,56400.0
2014-12-15 12:00:00,25.71,25.75,25.69,25.71,49200.0,25.71,25.75,25.69,25.71,49200.0
2014-12-15 12:10:00,25.71,25.72,25.68,25.69,38000.0,25.71,25.72,25.68,25.69,38000.0
2014-12-15 12:20:00,25.7,25.79,25.7,25.76,60000.0,25.7,25.79,25.7,25.76,60000.0
2014-12-15 12:30:00,25.77,25.77,25.69,25.76,59600.0,25.77,25.77,25.69,25.76,59600.0
2014-12-15 12:40:00,25.77,25.77,25.68,25.71,43200.0,25.77,25.77,25.68,25.71,43200.0
2014-12-15 12:50:00,25.71,25.8,25.71,25.78,60800.0,25.71,25.8,25.71,25.78,60800.0
2014-12-15 13:00:00,25.78,25.87,25.74,25.78,77200.0,25.78,25.87,25.74,25.78,77200.0
2014-12-15 13:10:00,25.78,25.79,25.63,25.69,142800.0,25.78,25.79,25.63,25.69,142800.0
2014-12-15 13:20:00,25.71,25.72,25.67,25.67,59600.0,25.71,25.72,25.67,25.67,59600.0
2014-12-15 13:30:00,25.67,25.75,25.65,25.71,53600.0,25.67,25.75,25.65,25.71,53600.0
2014-12-15 13:40:00,25.71,25.74,25.68,25.68,34400.0,25.71,25.74,25.68,25.68,34400.0
2014-12-15 13:50:00,25.68,25.75,25.66,25.72,43200.0,25.68,25.75,25.66,25.72,43200.0
2014-12-15 14:00:00,25.73,25.73,25.68,25.7,32800.0,25.73,25.73,25.68,25.7,32800.0
2014-12-15 14:10:00,25.7,25.74,25.65,25.65,39200.0,25.7,25.74,25.65,25.65,39200.0
2014-12-15 14:20:00,25.65,25.89,25.65,25.82,59200.0,25.65,25.89,25.65,25.82,59200.0
2014-12-15 14:30:00,25.83,25.89,25.75,25.77,94000.0,25.83,25.89,25.75,25.77,94000.0
2014-12-15 14:40:00,25.81,25.81,25.68,25.73,46400.0,25.81,25.81,25.68,25.73,46400.0
2014-12-15 14:50:00,25.72,25.84,25.71,25.79,54800.0,25.72,25.84,25.71,25.79,54800.0
2014-12-15 15:00:00,25.79,25.89,25.77,25.88,42400.0,25.79,25.89,25.77,25.88,42400.0
2014-12-15 15:10:00,25.88,25.94,25.88,25.9,64000.0,25.88,25.94,25.88,25.9,64000.0
2014-12-15 15:20:00,25.9,25.9,25.83,25.83,98400.0,25.9,25.9,25.83,25.83,98400.0
2014-12-15 15:30:00,25.82,25.88,25.79,25.86,99600.0,25.82,25.88,25.79,25.86,99600.0
2014-12-15 15:40:00,25.86,25.86,25.72,25.77,158400.0,25.86,25.86,25.72,25.77,158400.0
2014-12-15 15:50:00,25.77,25.8,25.73,25.73,238400.0,25.77,25.8,25.73,25.73,238400.0
2014-12-16 09:30:00,25.62,25.64,25.45,25.49,80800.0,25.62,25.64,25.45,25.49,80800.0
2014-12-16 09:40:00,25.52,25.75,25.5,25.57,103600.0,25.52,25.75,25.5,25.57,103600.0
2014-12-16 09:50:00,25.57,25.58,25.4,25.54,122800.0,25.57,25.58,25.4,25.54,122800.0
2014-12-16 10:00:00,25.55,25.6,25.42,25.46,124400.0,25.55,25.6,25.42,25.46,124400.0
2014-12-16 10:10:00,25.47,25.57,25.35,25.5,68000.0,25.47,25.57,25.35,25.5,68000.0
2014-12-16 10:20:00,25.5,25.56,25.43,25.49,34400.0,25.5,25.56,25.43,25.49,34400.0
2014-12-16 10:30:00,25.49,25.51,25.42,25.47,65600.0,25.49,25.51,25.42,25.47,65600.0
2014-12-16 10:40:00,25.47,25.48,25.4,25.42,82400.0,25.47,25.48,25.4,25.42,82400.0
2014-12-16 10:50:00,25.43,25.5,25.43,25.49,91200.0,25.43,25.5,25.43,25.49,91200.0
2014-12-16 11:00:00,25.48,25.49,25.38,25.38,58800.0,25.48,25.49,25.38,25.38,58800.0
2014-12-16 11:10:00,25.38,25.55,25.38,25.54,44000.0,25.38,25.55,25.38,25.54,44000.0
2014-12-16 11:20:00,25.55,25.67,25.55,25.59,73200.0,25.55,25.67,25.55,25.59,73200.0
2014-12-16 11:30:00,25.59,25.59,25.51,25.55,126800.0,25.59,25.59,25.51,25.55,126800.0
2014-12-16 11:40:00,25.56,25.57,25.5,25.52,34400.0,25.56,25.57,25.5,25.52,34400.0
2014-12-16 11:50:00,25.55,25.56,25.43,25.47,34000.0,25.55,25.56,25.43,25.47,34000.0
2014-12-16 12:00:00,25.47,25.5,25.44,25.5,111600.0,25.47,25.5,25.44,25.5,111600.0
2014-12-16 12:10:00,25.5,25.58,25.45,25.58,18400.0,25.5,25.58,25.45,25.58,18400.0
2014-12-16 12:20:00,25.56,25.58,25.53,25.56,24000.0,25.56,25.58,25.53,25.56,24000.0
2014-12-16 12:30:00,25.57,25.58,25.5,25.53,22000.0,25.57,25.58,25.5,25.53,22000.0
2014-12-16 12:40:00,25.53,25.53,25.38,25.5,24000.0,25.53,25.53,25.38,25.5,24000.0
2014-12-16 12:50:00,25.5,25.5,25.41,25.42,37200.0,25.5,25.5,25.41,25.42,37200.0
2014-12-16 13:00:00,25.42,25.47,25.42,25.43,18000.0,25.42,25.47,25.42,25.43,18000.0
2014-12-16 13:10:00,25.41,25.47,25.38,25.41,55600.0,25.41,25.47,25.38,25.41,55600.0
2014-12-16 13:20:00,25.42,25.5,25.42,25.5,24000.0,25.42,25.5,25.42,25.5,24000.0
2014-12-16 13:30:00,25.5,25.55,25.44,25.54,101600.0,25.5,25.55,25.44,25.54,101600.0
2014-12-16 13:40:00,25.56,25.58,25.44,25.52,24400.0,25.56,25.58,25.44,25.52,24400.0
2014-12-16 13:50:00,25.54,25.6,25.49,25.5,26000.0,25.54,25.6,25.49,25.5,26000.0
2014-12-16 14:00:00,25.51,25.54,25.46,25.5,33600.0,25.51,25.54,25.46,25.5,33600.0
2014-12-16 14:10:00,25.49,25.53,25.42,25.42,25600.0,25.49,25.53,25.42,25.42,25600.0
2014-12-16 14:20:00,25.46,25.52,25.44,25.51,61200.0,25.46,25.52,25.44,25.51,61200.0
2014-12-16 14:30:00,25.5,25.52,25.38,25.41,30000.0,25.5,25.52,25.38,25.41,30000.0
2014-12-16 14:40:00,25.41,25.43,25.38,25.39,21200.0,25.41,25.43,25.38,25.39,21200.0
2014-12-16 14:50:00,25.39,25.42,25.33,25.41,52800.0,25.39,25.42,25.33,25.41,52800.0
2014-12-16 15:00:00,25.41,25.5,25.36,25.48,44400.0,25.41,25.5,25.36,25.48,44400.0
2014-12-16 15:10:00,25.48,25.51,25.43,25.49,45600.0,25.48,25.51,25.43,25.49,45600.0
2014-12-16 15:20:00,25.49,25.53,25.39,25.45,77200.0,25.49,25.53,25.39,25.45,77200.0
2014-12-16 15:30:00,25.43,25.5,25.4,25.42,75200.0,25.43,25.5,25.4,25.42,75200.0
2014-12-16 15:40:00,25.42,25.42,25.3,25.4,147200.0,25.42,25.42,25.3,25.4,147200.0
2014-12-16 15:50:00,25.38,25.38,25.29,25.3,191600.0,25.38,25.38,25.29,25.3,191600.0
2014-12-17 09:30:00,25.33,25.49,25.15,25.49,76400.0,25.33,25.49,25.15,25.49,76400.0
2014-12-17 09:40:00,25.46,25.48,25.33,25.36,50000.0,25.46,25.48,25.33,25.36,50000.0
2014-12-17 09:50:00,25.36,25.51,25.3,25.45,167600.0,25.36,25.51,25.3,25.45,167600.0
2014-12-17 10:00:00,25.45,25.47,25.38,25.44,79200.0,25.45,25.47,25.38,25.44,79200.0
2014-12-17 10:10:00,25.46,25.49,25.43,25.46,114000.0,25.46,25.49,25.43,25.46,114000.0
2014-12-17 10:20:00,25.46,25.52,25.44,25.46,117600.0,25.46,25.52,25.44,25.46,117600.0
2014-12-17 10:30:00,25.46,25.48,25.45,25.46,56000.0,25.46,25.48,25.45,25.46,56000.0
2014-12-17 10:40:00,25.45,25.5,25.45,25.47,56800.0,25.45,25.5,25.45,25.47,56800.0
2014-12-17 10:50:00,25.47,25.48,25.39,25.39,61600.0,25.47,25.48,25.39,25.39,61600.0
2014-12-17 11:00:00,25.4,25.44,25.37,25.37,60000.0,25.4,25.44,25.37,25.37,60000.0
2014-12-17 11:10:00,25.38,25.38,25.31,25.35,24000.0,25.38,25.38,25.31,25.35,24000.0
2014-12-17 11:20:00,25.36,25.4,25.35,25.38,31200.0,25.36,25.4,25.35,25.38,31200.0
2014-12-17 11:30:00,25.38,25.5,25.35,25.5,36400.0,25.38,25.5,25.35,25.5,36400.0
2014-12-17 11:40:00,25.5,25.59,25.5,25.58,48800.0,25.5,25.59,25.5,25.58,48800.0
2014-12-17 11:50:00,25.57,25.68,25.54,25.66,59200.0,25.57,25.68,25.54,25.66,59200.0
2014-12-17 12:00:00,25.65,25.65,25.61,25.63,10000.0,25.65,25.65,25.61,25.63,10000.0
2014-12-17 12:10:00,25.61,25.61,25.56,25.57,26800.0,25.61,25.61,25.56,25.57,26800.0
2014-12-17 12:20:00,25.54,25.57,25.46,25.48,48400.0,25.54,25.57,25.46,25.48,48400.0
2014-12-17 12:30:00,25.47,25.49,25.45,25.45,20400.0,25.47,25.49,25.45,25.45,20400.0
2014-12-17 12:40:00,25.44,25.47,25.43,25.45,12800.0,25.44,25.47,25.43,25.45,12800.0
2014-12-17 12:50:00,25.46,25.49,25.46,25.48,16000.0,25.46,25.49,25.46,25.48,16000.0
2014-12-17 13:00:00,25.49,25.51,25.45,25.51,14800.0,25.49,25.51,25.45,25.51,14800.0
2014-12-17 13:10:00,25.51,25.61,25.51,25.61,31600.0,25.51,25.61,25.51,25.61,31600.0
2014-12-17 13:20:00,25.63,25.64,25.6,25.64,76400.0,25.63,25.64,25.6,25.64,76400.0
2014-12-17 13:30:00,25.63,25.64,25.61,25.63,4800.0,25.63,25.64,25.61,25.63,4800.0
2014-12-17 13:40:00,25.65,25.7,25.64,25.7,24000.0,25.65,25.7,25.64,25.7,24000.0
2014-12-17 13:50:00,25.68,25.72,25.68,25.72,16400.0,25.68,25.72,25.68,25.72,16400.0
2014-12-17 14:00:00,25.73,25.95,25.73,25.84,66800.0,25.73,25.95,25.73,25.84,66800.0
2014-12-17 14:10:00,25.84,25.9,25.83,25.85,32800.0,25.84,25.9,25.83,25.85,32800.0
2014-12-17 14:20:00,25.85,25.86,25.8,25.83,29200.0,25.85,25.86,25.8,25.83,29200.0
2014-12-17 14:30:00,25.84,25.86,25.81,25.85,56000.0,25.84,25.86,25.81,25.85,56000.0
2014-12-17 14:40:00,25.84,25.84,25.73,25.78,56800.0,25.84,25.84,25.73,25.78,56800.0
2014-12-17 14:50:00,25.76,25.84,25.75,25.76,19200.0,25.76,25.84,25.75,25.76,19200.0
2014-12-17 15:00:00,25.78,25.78,25.68,25.73,33200.0,25.78,25.78,25.68,25.73,33200.0
2014-12-17 15:10:00,25.75,25.86,25.75,25.86,35200.0,25.75,25.86,25.75,25.86,35200.0
2014-12-17 15:20:00,25.85,25.98,25.83,25.94,47200.0,25.85,25.98,25.83,25.94,47200.0
2014-12-17 15:30:00,25.96,25.97,25.9,25.96,42000.0,25.96,25.97,25.9,25.96,42000.0
2014-12-17 15:40:00,25.97,26.07,25.97,26.05,110800.0,25.97,26.07,25.97,26.05,110800.0
2014-12-17 15:50:00,26.05,26.06,25.97,25.99,120400.0,26.05,26.06,25.97,25.99,120400.0
2014-12-18 09:30:00,26.47,26.51,26.16,26.32,72000.0,26.47,26.51,26.16,26.32,72000.0
2014-12-18 09:40:00,26.29,26.34,26.21,26.29,41600.0,26.29,26.34,26.21,26.29,41600.0
2014-12-18 09:50:00,26.29,26.4,26.27,26.4,46800.0,26.29,26.4,26.27,26.4,46800.0
2014-12-18 10:00:00,26.4,26.5,26.36,26.38,95200.0,26.4,26.5,26.36,26.38,95200.0
2014-12-18 10:10:00,26.39,26.42,26.33,26.38,51200.0,26.39,26.42,26.33,26.38,51200.0
2014-12-18 10:20:00,26.39,26.44,26.39,26.41,78400.0,26.39,26.44,26.39,26.41,78400.0
2014-12-18 10:30:00,26.4,26.43,26.37,26.38,33200.0,26.4,26.43,26.37,26.38,33200.0
2014-12-18 10:40:00,26.39,26.43,26.38,26.42,90800.0,26.39,26.43,26.38,26.42,90800.0
2014-12-18 10:50:00,26.42,26.56,26.42,26.56,72800.0,26.42,26.56,26.42,26.56,72800.0
2014-12-18 11:00:00,26.55,26.56,26.45,26.5,56400.0,26.55,26.56,26.45,26.5,56400.0
2014-12-18 11:10:00,26.51,26.56,26.5,26.56,54000.0,26.51,26.56,26.5,26.56,54000.0
2014-12-18 11:20:00,26.56,26.56,26.5,26.51,55600.0,26.56,26.56,26.5,26.51,55600.0
2014-12-18 11:30:00,26.52,26.56,26.5,26.54,22800.0,26.52,26.56,26.5,26.54,22800.0
2014-12-18 11:40:00,26.54,26.6,26.53,26.57,43600.0,26.54,26.6,26.53,26.57,43600.0
2014-12-18 11:50:00,26.57,26.64,26.56,26.63,26800.0,26.57,26.64,26.56,26.63,26800.0
2014-12-18 12:00:00,26.63,26.63,26.59,26.6,28800.0,26.63,26.63,26.59,26.6,28800.0
2014-12-18 12:10:00,26.6,26.6,26.57,26.59,14400.0,26.6,26.6,26.57,26.59,14400.0
2014-12-18 12:20:00,26.58,26.59,26.52,26.59,19200.0,26.58,26.59,26.52,26.59,19200.0
2014-12-18 12:30:00,26.59,26.59,26.56,26.58,14800.0,26.59,26.59,26.56,26.58,14800.0
2014-12-18 12:40:00,26.58,26.58,26.43,26.49,75600.0,26.58,26.58,26.43,26.49,75600.0
2014-12-18 12:50:00,26.49,26.53,26.48,26.52,12000.0,26.49,26.53,26.48,26.52,12000.0
2014-12-18 13:00:00,26.5,26.54,26.49,26.52,22800.0,26.5,26.54,26.49,26.52,22800.0
2014-12-18 13:10:00,26.5,26.55,26.5,26.55,12000.0,26.5,26.55,26.5,26.55,12000.0
2014-12-18 13:20:00,26.56,26.61,26.55,26.61,40400.0,26.56,26.61,26.55,26.61,40400.0
2014-12-18 13:30:00,26.61,26.62,26.58,26.6,16800.0,26.61,26.62,26.58,26.6,16800.0
2014-12-18 13:40:00,26.58,26.58,26.55,26.58,23600.0,26.58,26.58,26.55,26.58,23600.0
2014-12-18 13:50:00,26.55,26.59,26.55,26.58,9600.0,26.55,26.59,26.55,26.58,9600.0
2014-12-18 14:00:00,26.59,26.61,26.57,26.61,27200.0,26.59,26.61,26.57,26.61,27200.0
2014-12-18 14:10:00,26.61,26.64,26.6,26.63,70400.0,26.61,26.64,26.6,26.63,70400.0
2014-12-18 14:20:00,26.61,26.62,26.59,26.61,32000.0,26.61,26.62,26.59,26.61,32000.0
2014-12-18 14:30:00,26.61,26.63,26.59,26.61,81200.0,26.61,26.63,26.59,26.61,81200.0
2014-12-18 14:40:00,26.6,26.65,26.6,26.64,67200.0,26.6,26.65,26.6,26.64,67200.0
2014-12-18 14:50:00,26.64,26.67,26.63,26.67,246000.0,26.64,26.67,26.63,26.67,246000.0
2014-12-18 15:00:00,26.67,26.68,26.63,26.63,54000.0,26.67,26.68,26.63,26.63,54000.0
2014-12-18 15:10:00,26.63,26.65,26.59,26.59,199200.0,26.63,26.65,26.59,26.59,199200.0
2014-12-18 15:20:00,26.6,26.63,26.59,26.63,97600.0,26.6,26.63,26.59,26.63,97600.0
2014-12-18 15:30:00,26.63,26.67,26.63,26.64,50000.0,26.63,26.67,26.63,26.64,50000.0
2014-12-18 15:40:00,26.65,26.66,26.64,26.66,46000.0,26.65,26.66,26.64,26.66,46000.0
2014-12-18 15:50:00,26.67,26.79,26.66,26.79,173600.0,26.67,26.79,26.66,26.79,173600.0
2014-12-19 09:30:00,26.75,27.12,26.75,26.8,290800.0,26.75,27.12,26.75,26.8,290800.0
2014-12-19 09:40:00,26.8,26.94,26.75,26.81,120800.0,26.8,26.94,26.75,26.81,120800.0
2014-12-19 09:50:00,26.82,26.86,26.67,26.72,32400.0,26.82,26.86,26.67,26.72,32400.0
2014-12-19 10:00:00,26.72,26.77,26.65,26.76,53200.0,26.72,26.77,26.65,26.76,53200.0
2014-12-19 10:10:00,26.74,26.77,26.68,26.75,38800.0,26.74,26.77,26.68,26.75,38800.0
2014-12-19 10:20:00,26.74,26.8,26.74,26.79,42000.0,26.74,26.8,26.74,26.79,42000.0
2014-12-19 10:30:00,26.79,26.79,26.68,26.7,48000.0,26.79,26.79,26.68,26.7,48000.0
2014-12-19 10:40:00,26.71,26.71,26.64,26.64,52800.0,26.71,26.71,26.64,26.64,52800.0
2014-12-19 10:50:00,26.63,26.63,26.61,26.61,24000.0,26.63,26.63,26.61,26.61,24000.0
2014-12-19 11:00:00,26.61,26.61,26.53,26.54,29200.0,26.61,26.61,26.53,26.54,29200.0
2014-12-19 11:10:00,26.54,26.58,26.48,26.49,50400.0,26.54,26.58,26.48,26.49,50400.0
2014-12-19 11:20:00,26.5,26.52,26.47,26.48,35600.0,26.5,26.52,26.47,26.48,35600.0
2014-12-19 11:30:00,26.48,26.53,26.48,26.49,34000.0,26.48,26.53,26.48,26.49,34000.0
2014-12-19 11:40:00,26.5,26.52,26.45,26.45,37600.0,26.5,26.52,26.45,26.45,37600.0
2014-12-19 11:50:00,26.45,26.47,26.43,26.45,44800.0,26.45,26.47,26.43,26.45,44800.0
2014-12-19 12:00:00,26.44,26.46,26.42,26.43,37600.0,26.44,26.46,26.42,26.43,37600.0
2014-12-19 12:10:00,26.43,26.46,26.41,26.46,22000.0,26.43,26.46,26.41,26.46,22000.0
2014-12-19 12:20:00,26.46,26.48,26.46,26.48,42800.0,26.46,26.48,26.46,26.48,42800.0
2014-12-19 12:30:00,26.48,26.5,26.46,26.49,34400.0,26.48,26.5,26.46,26.49,34400.0
2014-12-19 12:40:00,26.49,26.5,26.48,26.49,28000.0,26.49,26.5,26.48,26.49,28000.0
2014-12-19 12:50:00,26.49,26.5,26.46,26.47,22000.0,26.49,26.5,26.46,26.47,22000.0
2014-12-19 13:00:00,26.47,26.47,26.36,26.37,47200.0,26.47,26.47,26.36,26.37,47200.0
2014-12-19 13:10:00,26.38,26.4,26.35,26.39,70800.0,26.38,26.4,26.35,26.39,70800.0
2014-12-19 13:20:00,26.38,26.38,26.33,26.35,37600.0,26.38,26.38,26.33,26.35,37600.0
2014-12-19 13:30:00,26.35,26.39,26.34,26.36,56400.0,26.35,26.39,26.34,26.36,56400.0
2014-12-19 13:40:00,26.37,26.43,26.34,26.35,130000.0,26.37,26.43,26.34,26.35,130000.0
2014-12-19 13:50:00,26.36,26.38,26.3,26.34,30400.0,26.36,26.38,26.3,26.34,30400.0
2014-12-19 14:00:00,26.34,26.39,26.33,26.38,30000.0,26.34,26.39,26.33,26.38,30000.0
2014-12-19 14:10:00,26.37,26.43,26.36,26.43,51200.0,26.37,26.43,26.36,26.43,51200.0
2014-12-19 14:20:00,26.43,26.48,26.43,26.48,22000.0,26.43,26.48,26.43,26.48,22000.0
2014-12-19 14:30:00,26.47,26.48,26.46,26.46,88400.0,26.47,26.48,26.46,26.46,88400.0
2014-12-19 14:40:00,26.47,26.47,26.43,26.46,74400.0,26.47,26.47,26.43,26.46,74400.0
2014-12-19 14:50:00,26.46,26.47,26.42,26.46,58000.0,26.46,26.47,26.42,26.46,58000.0
2014-12-19 15:00:00,26.46,26.49,26.44,26.47,100000.0,26.46,26.49,26.44,26.47,100000.0
2014-12-19 15:10:00,26.48,26.5,26.47,26.49,66000.0,26.48,26.5,26.47,26.49,66000.0
2014-12-19 15:20:00,26.49,26.56,26.49,26.55,53600.0,26.49,26.56,26.49,26.55,53600.0
2014-12-19 15:30:00,26.55,26.7,26.55,26.7,100400.0,26.55,26.7,26.55,26.7,100400.0
2014-12-19 15:40:00,26.69,26.7,26.59,26.59,108000.0,26.69,26.7,26.59,26.59,108000.0
2014-12-19 15:50:00,26.59,26.68,26.55,26.67,358000.0,26.59,26.68,26.55,26.67,358000.0
2014-12-22 09:30:00,26.76,26.76,26.57,26.67,76800.0,26.76,26.76,26.57,26.67,76800.0
2014-12-22 09:40:00,26.68,26.85,26.68,26.83,24800.0,26.68,26.85,26.68,26.83,24800.0
2014-12-22 09:50:00,26.83,26.86,26.75,26.75,23600.0,26.83,26.86,26.75,26.75,23600.0
2014-12-22 10:00:00,26.74,26.82,26.74,26.82,23600.0,26.74,26.82,26.74,26.82,23600.0
2014-12-22 10:10:00,26.81,26.93,26.8,26.93,49600.0,26.81,26.93,26.8,26.93,49600.0
2014-12-22 10:20:00,26.93,27.04,26.92,27.02,66800.0,26.93,27.04,26.92,27.02,66800.0
2014-12-22 10:30:00,27.0,27.02,26.91,26.91,23600.0,27.0,27.02,26.91,26.91,23600.0
2014-12-22 10:40:00,26.91,26.94,26.9,26.94,24400.0,26.91,26.94,26.9,26.94,24400.0
2014-12-22 10:50:00,26.94,27.02,26.93,27.0,16000.0,26.94,27.02,26.93,27.0,16000.0
2014-12-22 11:00:00,26.98,26.99,26.85,26.86,21200.0,26.98,26.99,26.85,26.86,21200.0
2014-12-22 11:10:00,26.86,26.86,26.8,26.81,27200.0,26.86,26.86,26.8,26.81,27200.0
2014-12-22 11:20:00,26.8,26.83,26.78,26.81,43200.0,26.8,26.83,26.78,26.81,43200.0
2014-12-22 11:30:00,26.81,26.83,26.78,26.79,34400.0,26.81,26.83,26.78,26.79,34400.0
2014-12-22 11:40:00,26.8,26.83,26.8,26.8,6800.0,26.8,26.83,26.8,26.8,6800.0
2014-12-22 11:50:00,26.8,26.81,26.77,26.81,16000.0,26.8,26.81,26.77,26.81,16000.0
2014-12-22 12:00:00,26.8,26.83,26.77,26.77,17600.0,26.8,26.83,26.77,26.77,17600.0
2014-12-22 12:10:00,26.77,26.77,26.71,26.73,13200.0,26.77,26.77,26.71,26.73,13200.0
2014-12-22 12:20:00,26.72,26.79,26.71,26.77,31600.0,26.72,26.79,26.71,26.77,31600.0
2014-12-22 12:30:00,26.75,26.78,26.73,26.73,27600.0,26.75,26.78,26.73,26.73,27600.0
2014-12-22 12:40:00,26.74,26.78,26.72,26.75,18000.0,26.74,26.78,26.72,26.75,18000.0
2014-12-22 12:50:00,26.76,26.8,26.76,26.79,26000.0,26.76,26.8,26.76,26.79,26000.0
2014-12-22 13:00:00,26.8,26.8,26.74,26.75,16000.0,26.8,26.8,26.74,26.75,16000.0
2014-12-22 13:10:00,26.75,26.77,26.73,26.73,10400.0,26.75,26.77,26.73,26.73,10400.0
2014-12-22 13:20:00,26.73,26.74,26.72,26.72,6800.0,26.73,26.74,26.72,26.72,6800.0
2014-12-22 13:30:00,26.72,26.73,26.68,26.68,16800.0,26.72,26.73,26.68,26.68,16800.0
2014-12-22 13:40:00,26.68,26.68,26.65,26.66,18400.0,26.68,26.68,26.65,26.66,18400.0
2014-12-22 13:50:00,26.66,26.66,26.62,26.64,20000.0,26.66,26.66,26.62,26.64,20000.0
2014-12-22 14:00:00,26.64,26.68,26.64,26.68,20000.0,26.64,26.68,26.64,26.68,20000.0
2014-12-22 14:10:00,26.68,26.68,26.65,26.66,16400.0,26.68,26.68,26.65,26.66,16400.0
2014-12-22 14:20:00,26.66,26.7,26.66,26.69,16000.0,26.66,26.7,26.66,26.69,16000.0
2014-12-22 14:30:00,26.68,26.71,26.68,26.7,19200.0,26.68,26.71,26.68,26.7,19200.0
2014-12-22 14:40:00,26.7,26.71,26.68,26.68,15200.0,26.7,26.71,26.68,26.68,15200.0
2014-12-22 14:50:00,26.7,26.72,26.7,26.71,15200.0,26.7,26.72,26.7,26.71,15200.0
2014-12-22 15:00:00,26.71,26.72,26.68,26.7,19200.0,26.71,26.72,26.68,26.7,19200.0
2014-12-22 15:10:00,26.7,26.72,26.7,26.71,31600.0,26.7,26.72,26.7,26.71,31600.0
2014-12-22 15:20:00,26.71,26.71,26.68,26.7,30800.0,26.71,26.71,26.68,26.7,30800.0
2014-12-22 15:30:00,26.7,26.72,26.68,26.71,49200.0,26.7,26.72,26.68,26.71,49200.0
2014-12-22 15:40:00,26.7,26.72,26.64,26.65,70000.0,26.7,26.72,26.64,26.65,70000.0
2014-12-22 15:50:00,26.65,26.67,26.6,26.64,171600.0,26.65,26.67,26.6,26.64,171600.0
2014-12-23 09:30:00,26.85,26.92,26.79,26.81,39200.0,26.85,26.92,26.79,26.81,39200.0
2014-12-23 09:40:00,26.78,26.79,26.63,26.65,80400.0,26.78,26.79,26.63,26.65,80400.0
2014-12-23 09:50:00,26.67,26.69,26.61,26.61,25200.0,26.67,26.69,26.61,26.61,25200.0
2014-12-23 10:00:00,26.64,26.68,26.61,26.61,22400.0,26.64,26.68,26.61,26.61,22400.0
2014-12-23 10:10:00,26.61,26.61,26.52,26.53,27200.0,26.61,26.61,26.52,26.53,27200.0
2014-12-23 10:20:00,26.52,26.55,26.51,26.54,12000.0,26.52,26.55,26.51,26.54,12000.0
2014-12-23 10:30:00,26.51,26.51,26.46,26.46,10400.0,26.51,26.51,26.46,26.46,10400.0
2014-12-23 10:40:00,26.44,26.45,26.35,26.36,28400.0,26.44,26.45,26.35,26.36,28400.0
2014-12-23 10:50:00,26.36,26.42,26.36,26.41,40800.0,26.36,26.42,26.36,26.41,40800.0
2014-12-23 11:00:00,26.41,26.41,26.39,26.4,36000.0,26.41,26.41,26.39,26.4,36000.0
2014-12-23 11:10:00,26.4,26.4,26.34,26.37,17600.0,26.4,26.4,26.34,26.37,17600.0
2014-12-23 11:20:00,26.35,26.36,26.33,26.33,29200.0,26.35,26.36,26.33,26.33,29200.0
2014-12-23 11:30:00,26.34,26.36,26.34,26.36,12800.0,26.34,26.36,26.34,26.36,12800.0
2014-12-23 11:40:00,26.36,26.39,26.34,26.39,11200.0,26.36,26.39,26.34,26.39,11200.0
2014-12-23 11:50:00,26.4,26.44,26.4,26.42,24800.0,26.4,26.44,26.4,26.42,24800.0
2014-12-23 12:00:00,26.43,26.43,26.37,26.37,29600.0,26.43,26.43,26.37,26.37,29600.0
2014-12-23 12:10:00,26.37,26.37,26.33,26.34,15600.0,26.37,26.37,26.33,26.34,15600.0
2014-12-23 12:20:00,26.34,26.35,26.32,26.33,14000.0,26.34,26.35,26.32,26.33,14000.0
2014-12-23 12:30:00,26.32,26.33,26.31,26.32,13200.0,26.32,26.33,26.31,26.32,13200.0
2014-12-23 12:40:00,26.32,26.32,26.31,26.31,14800.0,26.32,26.32,26.31,26.31,14800.0
2014-12-23 12:50:00,26.32,26.35,26.32,26.35,8000.0,26.32,26.35,26.32,26.35,8000.0
2014-12-23 13:00:00,26.35,26.35,26.33,26.34,14800.0,26.35,26.35,26.33,26.34,14800.0
2014-12-23 13:10:00,26.35,26.35,26.34,26.35,11200.0,26.35,26.35,26.34,26.35,11200.0
2014-12-23 13:20:00,26.34,26.34,26.27,26.27,26000.0,26.34,26.34,26.27,26.27,26000.0
2014-12-23 13:30:00,26.27,26.29,26.26,26.29,55600.0,26.27,26.29,26.26,26.29,55600.0
2014-12-23 13:40:00,26.29,26.31,26.28,26.3,20800.0,26.29,26.31,26.28,26.3,20800.0
2014-12-23 13:50:00,26.3,26.31,26.29,26.31,43600.0,26.3,26.31,26.29,26.31,43600.0
2014-12-23 14:00:00,26.31,26.31,26.3,26.31,11200.0,26.31,26.31,26.3,26.31,11200.0
2014-12-23 14:10:00,26.32,26.32,26.3,26.3,18000.0,26.32,26.32,26.3,26.3,18000.0
2014-12-23 14:20:00,26.3,26.33,26.29,26.31,21600.0,26.3,26.33,26.29,26.31,21600.0
2014-12-23 14:30:00,26.31,26.32,26.29,26.3,43600.0,26.31,26.32,26.29,26.3,43600.0
2014-12-23 14:40:00,26.29,26.29,26.25,26.27,32000.0,26.29,26.29,26.25,26.27,32000.0
2014-12-23 14:50:00,26.28,26.29,26.26,26.28,27200.0,26.28,26.29,26.26,26.28,27200.0
2014-12-23 15:00:00,26.28,26.28,26.26,26.28,22800.0,26.28,26.28,26.26,26.28,22800.0
2014-12-23 15:10:00,26.27,26.27,26.25,26.25,41200.0,26.27,26.27,26.25,26.25,41200.0
2014-12-23 15:20:00,26.25,26.27,26.22,26.26,138000.0,26.25,26.27,26.22,26.26,138000.0
2014-12-23 15:30:00,26.25,26.27,26.24,26.24,58400.0,26.25,26.27,26.24,26.24,58400.0
2014-12-23 15:40:00,26.25,26.26,26.23,26.25,68000.0,26.25,26.26,26.23,26.25,68000.0
2014-12-23 15:50:00,26.25,26.29,26.22,26.23,163200.0,26.25,26.29,26.22,26.23,163200.0
2014-12-24 09:30:00,26.32,26.36,26.28,26.34,22800.0,26.32,26.36,26.28,26.34,22800.0
2014-12-24 09:40:00,26.36,26.51,26.36,26.48,16000.0,26.36,26.51,26.36,26.48,16000.0
2014-12-24 09:50:00,26.5,26.56,26.49,26.56,50000.0,26.5,26.56,26.49,26.56,50000.0
2014-12-24 10:00:00,26.56,26.56,26.47,26.51,48800.0,26.56,26.56,26.47,26.51,48800.0
2014-12-24 10:10:00,26.52,26.56,26.52,26.56,9200.0,26.52,26.56,26.52,26.56,9200.0
2014-12-24 10:20:00,26.56,26.56,26.51,26.53,33600.0,26.56,26.56,26.51,26.53,33600.0
2014-12-24 10:30:00,26.53,26.61,26.53,26.59,31200.0,26.53,26.61,26.53,26.59,31200.0
2014-12-24 10:40:00,26.61,26.62,26.59,26.61,6400.0,26.61,26.62,26.59,26.61,6400.0
2014-12-24 10:50:00,26.62,26.66,26.59,26.62,22800.0,26.62,26.66,26.59,26.62,22800.0
2014-12-24 11:00:00,26.63,26.66,26.56,26.56,20800.0,26.63,26.66,26.56,26.56,20800.0
2014-12-24 11:10:00,26.57,26.59,26.56,26.58,14800.0,26.57,26.59,26.56,26.58,14800.0
2014-12-24 11:20:00,26.58,26.66,26.58,26.65,11600.0,26.58,26.66,26.58,26.65,11600.0
2014-12-24 11:30:00,26.65,26.65,26.59,26.59,9600.0,26.65,26.65,26.59,26.59,9600.0
2014-12-24 11:40:00,26.59,26.61,26.59,26.61,10800.0,26.59,26.61,26.59,26.61,10800.0
2014-12-24 11:50:00,26.6,26.61,26.59,26.6,6000.0,26.6,26.61,26.59,26.6,6000.0
2014-12-24 12:00:00,26.59,26.61,26.57,26.57,24800.0,26.59,26.61,26.57,26.57,24800.0
2014-12-24 12:10:00,26.57,26.57,26.51,26.53,9200.0,26.57,26.57,26.51,26.53,9200.0
2014-12-24 12:20:00,26.52,26.52,26.47,26.47,13200.0,26.52,26.52,26.47,26.47,13200.0
2014-12-24 12:30:00,26.47,26.49,26.43,26.43,10400.0,26.47,26.49,26.43,26.43,10400.0
2014-12-24 12:40:00,26.45,26.49,26.45,26.48,16000.0,26.45,26.49,26.45,26.48,16000.0
2014-12-24 12:50:00,26.49,26.56,26.49,26.49,40000.0,26.49,26.56,26.49,26.49,40000.0
2014-12-26 09:30:00,26.52,26.68,26.52,26.59,40800.0,26.52,26.68,26.52,26.59,40800.0
2014-12-26 09:40:00,26.61,26.62,26.55,26.55,38800.0,26.61,26.62,26.55,26.55,38800.0
2014-12-26 09:50:00,26.54,26.58,26.48,26.48,6400.0,26.54,26.58,26.48,26.48,6400.0
2014-12-26 10:00:00,26.49,26.5,26.46,26.48,13200.0,26.49,26.5,26.46,26.48,13200.0
2014-12-26 10:10:00,26.47,26.5,26.43,26.43,10000.0,26.47,26.5,26.43,26.43,10000.0
2014-12-26 10:20:00,26.41,26.43,26.4,26.43,15600.0,26.41,26.43,26.4,26.43,15600.0
2014-12-26 10:30:00,26.41,26.48,26.41,26.47,24800.0,26.41,26.48,26.41,26.47,24800.0
2014-12-26 10:40:00,26.47,26.52,26.45,26.5,17200.0,26.47,26.52,26.45,26.5,17200.0
2014-12-26 10:50:00,26.5,26.55,26.48,26.55,22800.0,26.5,26.55,26.48,26.55,22800.0
2014-12-26 11:00:00,26.56,26.64,26.56,26.61,15600.0,26.56,26.64,26.56,26.61,15600.0
2014-12-26 11:10:00,26.6,26.63,26.58,26.62,27200.0,26.6,26.63,26.58,26.62,27200.0
2014-12-26 11:20:00,26.62,26.65,26.61,26.63,16800.0,26.62,26.65,26.61,26.63,16800.0
2014-12-26 11:30:00,26.63,26.73,26.63,26.73,6800.0,26.63,26.73,26.63,26.73,6800.0
2014-12-26 11:40:00,26.71,26.71,26.66,26.66,36000.0,26.71,26.71,26.66,26.66,36000.0
2014-12-26 11:50:00,26.67,26.69,26.66,26.66,7200.0,26.67,26.69,26.66,26.66,7200.0
2014-12-26 12:00:00,26.66,26.66,26.61,26.62,9200.0,26.66,26.66,26.61,26.62,9200.0
2014-12-26 12:10:00,26.63,26.72,26.61,26.72,18000.0,26.63,26.72,26.61,26.72,18000.0
2014-12-26 12:20:00,26.7,26.7,26.61,26.62,8000.0,26.7,26.7,26.61,26.62,8000.0
2014-12-26 12:30:00,26.62,26.62,26.59,26.6,6000.0,26.62,26.62,26.59,26.6,6000.0
2014-12-26 12:40:00,26.61,26.62,26.55,26.59,24400.0,26.61,26.62,26.55,26.59,24400.0
2014-12-26 12:50:00,26.57,26.61,26.54,26.54,34000.0,26.57,26.61,26.54,26.54,34000.0
2014-12-26 13:00:00,26.54,26.59,26.53,26.58,20800.0,26.54,26.59,26.53,26.58,20800.0
2014-12-26 13:10:00,26.57,26.61,26.57,26.6,12000.0,26.57,26.61,26.57,26.6,12000.0
2014-12-26 13:20:00,26.62,26.66,26.61,26.62,9600.0,26.62,26.66,26.61,26.62,9600.0
2014-12-26 13:30:00,26.63,26.65,26.63,26.64,6800.0,26.63,26.65,26.63,26.64,6800.0
2014-12-26 13:40:00,26.62,26.63,26.6,26.61,11200.0,26.62,26.63,26.6,26.61,11200.0
2014-12-26 13:50:00,26.61,26.63,26.61,26.62,3600.0,26.61,26.63,26.61,26.62,3600.0
2014-12-26 14:00:00,26.61,26.63,26.59,26.62,9600.0,26.61,26.63,26.59,26.62,9600.0
2014-12-26 14:10:00,26.61,26.62,26.59,26.61,13600.0,26.61,26.62,26.59,26.61,13600.0
2014-12-26 14:20:00,26.61,26.61,26.59,26.59,10800.0,26.61,26.61,26.59,26.59,10800.0
2014-12-26 14:30:00,26.59,26.6,26.57,26.58,8400.0,26.59,26.6,26.57,26.58,8400.0
2014-12-26 14:40:00,26.57,26.58,26.56,26.56,8800.0,26.57,26.58,26.56,26.56,8800.0
2014-12-26 14:50:00,26.56,26.57,26.55,26.55,13200.0,26.56,26.57,26.55,26.55,13200.0
2014-12-26 15:00:00,26.55,26.57,26.54,26.54,14400.0,26.55,26.57,26.54,26.54,14400.0
2014-12-26 15:10:00,26.54,26.57,26.54,26.56,12400.0,26.54,26.57,26.54,26.56,12400.0
2014-12-26 15:20:00,26.56,26.56,26.52,26.52,18800.0,26.56,26.56,26.52,26.52,18800.0
2014-12-26 15:30:00,26.52,26.53,26.51,26.53,14000.0,26.52,26.53,26.51,26.53,14000.0
2014-12-26 15:40:00,26.53,26.53,26.5,26.51,24400.0,26.53,26.53,26.5,26.51,24400.0
2014-12-26 15:50:00,26.5,26.53,26.46,26.52,87600.0,26.5,26.53,26.46,26.52,87600.0
2014-12-29 09:30:00,26.47,26.7,26.43,26.68,54800.0,26.47,26.7,26.43,26.68,54800.0
2014-12-29 09:40:00,26.64,26.77,26.64,26.74,11200.0,26.64,26.77,26.64,26.74,11200.0
2014-12-29 09:50:00,26.73,26.73,26.61,26.63,8400.0,26.73,26.73,26.61,26.63,8400.0
2014-12-29 10:00:00,26.62,26.62,26.49,26.55,19600.0,26.62,26.62,26.49,26.55,19600.0
2014-12-29 10:10:00,26.57,26.58,26.42,26.42,34800.0,26.57,26.58,26.42,26.42,34800.0
2014-12-29 10:20:00,26.42,26.43,26.28,26.28,29600.0,26.42,26.43,26.28,26.28,29600.0
2014-12-29 10:30:00,26.28,26.28,26.23,26.23,17600.0,26.28,26.28,26.23,26.23,17600.0
2014-12-29 10:40:00,26.22,26.24,26.13,26.16,32800.0,26.22,26.24,26.13,26.16,32800.0
2014-12-29 10:50:00,26.18,26.25,26.17,26.25,28800.0,26.18,26.25,26.17,26.25,28800.0
2014-12-29 11:00:00,26.25,26.27,26.21,26.22,36400.0,26.25,26.27,26.21,26.22,36400.0
2014-12-29 11:10:00,26.21,26.22,26.17,26.18,28000.0,26.21,26.22,26.17,26.18,28000.0
2014-12-29 11:20:00,26.18,26.19,26.09,26.1,57200.0,26.18,26.19,26.09,26.1,57200.0
2014-12-29 11:30:00,26.1,26.23,26.09,26.23,43200.0,26.1,26.23,26.09,26.23,43200.0
2014-12-29 11:40:00,26.23,26.25,26.18,26.19,49200.0,26.23,26.25,26.18,26.19,49200.0
2014-12-29 11:50:00,26.19,26.19,26.13,26.18,26000.0,26.19,26.19,26.13,26.18,26000.0
2014-12-29 12:00:00,26.18,26.2,26.17,26.2,20800.0,26.18,26.2,26.17,26.2,20800.0
2014-12-29 12:10:00,26.19,26.21,26.18,26.21,28400.0,26.19,26.21,26.18,26.21,28400.0
2014-12-29 12:20:00,26.21,26.25,26.21,26.25,28400.0,26.21,26.25,26.21,26.25,28400.0
2014-12-29 12:30:00,26.24,26.31,26.24,26.3,35600.0,26.24,26.31,26.24,26.3,35600.0
2014-12-29 12:40:00,26.31,26.35,26.29,26.35,16400.0,26.31,26.35,26.29,26.35,16400.0
2014-12-29 12:50:00,26.33,26.34,26.31,26.31,16800.0,26.33,26.34,26.31,26.31,16800.0
2014-12-29 13:00:00,26.31,26.32,26.27,26.3,42800.0,26.31,26.32,26.27,26.3,42800.0
2014-12-29 13:10:00,26.3,26.31,26.28,26.31,6400.0,26.3,26.31,26.28,26.31,6400.0
2014-12-29 13:20:00,26.32,26.32,26.28,26.3,11200.0,26.32,26.32,26.28,26.3,11200.0
2014-12-29 13:30:00,26.3,26.31,26.27,26.28,21200.0,26.3,26.31,26.27,26.28,21200.0
2014-12-29 13:40:00,26.28,26.28,26.25,26.26,11600.0,26.28,26.28,26.25,26.26,11600.0
2014-12-29 13:50:00,26.26,26.27,26.24,26.24,24800.0,26.26,26.27,26.24,26.24,24800.0
2014-12-29 14:00:00,26.24,26.25,26.24,26.24,20000.0,26.24,26.25,26.24,26.24,20000.0
2014-12-29 14:10:00,26.25,26.25,26.23,26.23,12400.0,26.25,26.25,26.23,26.23,12400.0
2014-12-29 14:20:00,26.24,26.25,26.24,26.25,37600.0,26.24,26.25,26.24,26.25,37600.0
2014-12-29 14:30:00,26.25,26.31,26.25,26.31,27200.0,26.25,26.31,26.25,26.31,27200.0
2014-12-29 14:40:00,26.32,26.37,26.32,26.33,35200.0,26.32,26.37,26.32,26.33,35200.0
2014-12-29 14:50:00,26.33,26.34,26.31,26.33,15600.0,26.33,26.34,26.31,26.33,15600.0
2014-12-29 15:00:00,26.33,26.33,26.31,26.32,11200.0,26.33,26.33,26.31,26.32,11200.0
2014-12-29 15:10:00,26.32,26.32,26.26,26.27,30400.0,26.32,26.32,26.26,26.27,30400.0
2014-12-29 15:20:00,26.27,26.31,26.27,26.3,18400.0,26.27,26.31,26.27,26.3,18400.0
2014-12-29 15:30:00,26.31,26.33,26.3,26.33,21200.0,26.31,26.33,26.3,26.33,21200.0
2014-12-29 15:40:00,26.33,26.37,26.32,26.36,33200.0,26.33,26.37,26.32,26.36,33200.0
2014-12-29 15:50:00,26.36,26.36,26.33,26.35,66400.0,26.36,26.36,26.33,26.35,66400.0
2014-12-30 09:30:00,26.31,26.59,26.31,26.59,20400.0,26.31,26.59,26.31,26.59,20400.0
2014-12-30 09:40:00,26.68,26.68,26.5,26.53,21200.0,26.68,26.68,26.5,26.53,21200.0
2014-12-30 09:50:00,26.53,26.56,26.41,26.42,16000.0,26.53,26.56,26.41,26.42,16000.0
2014-12-30 10:00:00,26.42,26.44,26.34,26.39,77200.0,26.42,26.44,26.34,26.39,77200.0
2014-12-30 10:10:00,26.4,26.43,26.35,26.43,28000.0,26.4,26.43,26.35,26.43,28000.0
2014-12-30 10:20:00,26.43,26.43,26.36,26.43,26400.0,26.43,26.43,26.36,26.43,26400.0
2014-12-30 10:30:00,26.42,26.42,26.36,26.36,33600.0,26.42,26.42,26.36,26.36,33600.0
2014-12-30 10:40:00,26.36,26.4,26.36,26.37,28000.0,26.36,26.4,26.36,26.37,28000.0
2014-12-30 10:50:00,26.38,26.38,26.33,26.36,24800.0,26.38,26.38,26.33,26.36,24800.0
2014-12-30 11:00:00,26.36,26.4,26.36,26.4,26000.0,26.36,26.4,26.36,26.4,26000.0
2014-12-30 11:10:00,26.41,26.42,26.39,26.41,25200.0,26.41,26.42,26.39,26.41,25200.0
2014-12-30 11:20:00,26.42,26.46,26.41,26.45,18800.0,26.42,26.46,26.41,26.45,18800.0
2014-12-30 11:30:00,26.44,26.45,26.43,26.44,12800.0,26.44,26.45,26.43,26.44,12800.0
2014-12-30 11:40:00,26.43,26.5,26.42,26.46,24000.0,26.43,26.5,26.42,26.46,24000.0
2014-12-30 11:50:00,26.46,26.51,26.46,26.51,11600.0,26.46,26.51,26.46,26.51,11600.0
2014-12-30 12:00:00,26.51,26.52,26.48,26.49,18800.0,26.51,26.52,26.48,26.49,18800.0
2014-12-30 12:10:00,26.5,26.51,26.49,26.5,22000.0,26.5,26.51,26.49,26.5,22000.0
2014-12-30 12:20:00,26.5,26.5,26.45,26.47,12000.0,26.5,26.5,26.45,26.47,12000.0
2014-12-30 12:30:00,26.46,26.47,26.46,26.46,5600.0,26.46,26.47,26.46,26.46,5600.0
2014-12-30 12:40:00,26.46,26.5,26.44,26.5,17600.0,26.46,26.5,26.44,26.5,17600.0
2014-12-30 12:50:00,26.5,26.5,26.47,26.48,34400.0,26.5,26.5,26.47,26.48,34400.0
2014-12-30 13:00:00,26.47,26.47,26.41,26.43,33200.0,26.47,26.47,26.41,26.43,33200.0
2014-12-30 13:10:00,26.45,26.49,26.45,26.45,14400.0,26.45,26.49,26.45,26.45,14400.0
2014-12-30 13:20:00,26.46,26.47,26.45,26.46,10800.0,26.46,26.47,26.45,26.46,10800.0
2014-12-30 13:30:00,26.46,26.46,26.45,26.45,4400.0,26.46,26.46,26.45,26.45,4400.0
2014-12-30 13:40:00,26.45,26.45,26.36,26.39,15200.0,26.45,26.45,26.36,26.39,15200.0
2014-12-30 13:50:00,26.39,26.39,26.35,26.35,6400.0,26.39,26.39,26.35,26.35,6400.0
2014-12-30 14:00:00,26.34,26.35,26.34,26.34,4800.0,26.34,26.35,26.34,26.34,4800.0
2014-12-30 14:10:00,26.33,26.34,26.31,26.33,12800.0,26.33,26.34,26.31,26.33,12800.0
2014-12-30 14:20:00,26.34,26.35,26.34,26.35,7600.0,26.34,26.35,26.34,26.35,7600.0
2014-12-30 14:30:00,26.34,26.38,26.34,26.38,9200.0,26.34,26.38,26.34,26.38,9200.0
2014-12-30 14:40:00,26.4,26.4,26.35,26.39,16000.0,26.4,26.4,26.35,26.39,16000.0
2014-12-30 14:50:00,26.4,26.41,26.37,26.37,11200.0,26.4,26.41,26.37,26.37,11200.0
2014-12-30 15:00:00,26.36,26.38,26.35,26.35,18800.0,26.36,26.38,26.35,26.35,18800.0
2014-12-30 15:10:00,26.34,26.36,26.32,26.32,18000.0,26.34,26.36,26.32,26.32,18000.0
2014-12-30 15:20:00,26.33,26.39,26.33,26.38,25200.0,26.33,26.39,26.33,26.38,25200.0
2014-12-30 15:30:00,26.37,26.45,26.37,26.42,63600.0,26.37,26.45,26.37,26.42,63600.0
2014-12-30 15:40:00,26.42,26.42,26.37,26.39,48000.0,26.42,26.42,26.37,26.39,48000.0
2014-12-30 15:50:00,26.38,26.39,26.33,26.33,82800.0,26.38,26.39,26.33,26.33,82800.0
2014-12-31 09:30:00,26.38,26.55,26.33,26.52,51200.0,26.38,26.55,26.33,26.52,51200.0
2014-12-31 09:40:00,26.53,26.63,26.5,26.63,21600.0,26.53,26.63,26.5,26.63,21600.0
2014-12-31 09:50:00,26.63,26.73,26.6,26.69,28000.0,26.63,26.73,26.6,26.69,28000.0
2014-12-31 10:00:00,26.68,26.71,26.61,26.64,37600.0,26.68,26.71,26.61,26.64,37600.0
2014-12-31 10:10:00,26.66,26.67,26.61,26.63,23200.0,26.66,26.67,26.61,26.63,23200.0
2014-12-31 10:20:00,26.61,26.63,26.5,26.5,33200.0,26.61,26.63,26.5,26.5,33200.0
2014-12-31 10:30:00,26.51,26.52,26.47,26.49,32800.0,26.51,26.52,26.47,26.49,32800.0
2014-12-31 10:40:00,26.52,26.53,26.45,26.45,27600.0,26.52,26.53,26.45,26.45,27600.0
2014-12-31 10:50:00,26.45,26.52,26.45,26.49,16800.0,26.45,26.52,26.45,26.49,16800.0
2014-12-31 11:00:00,26.5,26.52,26.48,26.48,26000.0,26.5,26.52,26.48,26.48,26000.0
2014-12-31 11:10:00,26.5,26.5,26.38,26.38,10000.0,26.5,26.5,26.38,26.38,10000.0
2014-12-31 11:20:00,26.4,26.45,26.4,26.43,9600.0,26.4,26.45,26.4,26.43,9600.0
2014-12-31 11:30:00,26.43,26.46,26.43,26.45,32000.0,26.43,26.46,26.43,26.45,32000.0
2014-12-31 11:40:00,26.45,26.52,26.43,26.51,32400.0,26.45,26.52,26.43,26.51,32400.0
2014-12-31 11:50:00,26.5,26.57,26.5,26.56,7600.0,26.5,26.57,26.5,26.56,7600.0
2014-12-31 12:00:00,26.56,26.56,26.51,26.53,16000.0,26.56,26.56,26.51,26.53,16000.0
2014-12-31 12:10:00,26.53,26.56,26.52,26.54,10800.0,26.53,26.56,26.52,26.54,10800.0
2014-12-31 12:20:00,26.53,26.53,26.41,26.43,14400.0,26.53,26.53,26.41,26.43,14400.0
2014-12-31 12:30:00,26.44,26.45,26.42,26.42,4800.0,26.44,26.45,26.42,26.42,4800.0
2014-12-31 12:40:00,26.42,26.45,26.4,26.44,10800.0,26.42,26.45,26.4,26.44,10800.0
2014-12-31 12:50:00,26.42,26.43,26.4,26.4,12000.0,26.42,26.43,26.4,26.4,12000.0
2014-12-31 13:00:00,26.39,26.43,26.39,26.41,7200.0,26.39,26.43,26.39,26.41,7200.0
2014-12-31 13:10:00,26.42,26.42,26.39,26.4,3600.0,26.42,26.42,26.39,26.4,3600.0
2014-12-31 13:20:00,26.41,26.41,26.38,26.39,22000.0,26.41,26.41,26.38,26.39,22000.0
2014-12-31 13:30:00,26.38,26.39,26.38,26.39,5200.0,26.38,26.39,26.38,26.39,5200.0
2014-12-31 13:40:00,26.38,26.38,26.36,26.36,5600.0,26.38,26.38,26.36,26.36,5600.0
2014-12-31 13:50:00,26.34,26.34,26.28,26.33,9600.0,26.34,26.34,26.28,26.33,9600.0
2014-12-31 14:00:00,26.33,26.33,26.26,26.3,13600.0,26.33,26.33,26.26,26.3,13600.0
2014-12-31 14:10:00,26.28,26.3,26.23,26.27,16000.0,26.28,26.3,26.23,26.27,16000.0
2014-12-31 14:20:00,26.24,26.25,26.21,26.23,16000.0,26.24,26.25,26.21,26.23,16000.0
2014-12-31 14:30:00,26.23,26.24,26.19,26.19,6400.0,26.23,26.24,26.19,26.19,6400.0
2014-12-31 14:40:00,26.17,26.19,26.14,26.17,16000.0,26.17,26.19,26.14,26.17,16000.0
2014-12-31 14:50:00,26.18,26.18,26.16,26.17,6400.0,26.18,26.18,26.16,26.17,6400.0
2014-12-31 15:00:00,26.16,26.19,26.16,26.19,10800.0,26.16,26.19,26.16,26.19,10800.0
2014-12-31 15:10:00,26.18,26.24,26.17,26.24,10400.0,26.18,26.24,26.17,26.24,10400.0
2014-12-31 15:20:00,26.24,26.27,26.22,26.24,11200.0,26.24,26.27,26.22,26.24,11200.0
2014-12-31 15:30:00,26.24,26.24,26.19,26.2,9200.0,26.24,26.24,26.19,26.2,9200.0
2014-12-31 15:40:00,26.18,26.18,26.04,26.04,57200.0,26.18,26.18,26.04,26.04,57200.0
2014-12-31 15:50:00,26.04,26.04,25.96,25.97,139600.0,26.04,26.04,25.96,25.97,139600.0
2015-01-02 09:30:00,26.58,26.61,26.32,26.53,76800.0,26.58,26.61,26.32,26.53,76800.0
2015-01-02 09:40:00,26.5,26.69,26.5,26.57,78000.0,26.5,26.69,26.5,26.57,78000.0
2015-01-02 09:50:00,26.6,26.66,26.55,26.61,28400.0,26.6,26.66,26.55,26.61,28400.0
2015-01-02 10:00:00,26.62,26.75,26.56,26.66,48400.0,26.62,26.75,26.56,26.66,48400.0
2015-01-02 10:10:00,26.68,26.75,26.61,26.64,34800.0,26.68,26.75,26.61,26.64,34800.0
2015-01-02 10:20:00,26.64,26.65,26.56,26.58,12000.0,26.64,26.65,26.56,26.58,12000.0
2015-01-02 10:30:00,26.57,26.58,26.53,26.53,57200.0,26.57,26.58,26.53,26.53,57200.0
2015-01-02 10:40:00,26.5,26.5,26.27,26.31,29200.0,26.5,26.5,26.27,26.31,29200.0
2015-01-02 10:50:00,26.31,26.31,26.23,26.27,36800.0,26.31,26.31,26.23,26.27,36800.0
2015-01-02 11:00:00,26.27,26.27,26.17,26.18,45200.0,26.27,26.27,26.17,26.18,45200.0
2015-01-02 11:10:00,26.17,26.17,26.08,26.1,10800.0,26.17,26.17,26.08,26.1,10800.0
2015-01-02 11:20:00,26.09,26.1,26.04,26.08,21200.0,26.09,26.1,26.04,26.08,21200.0
2015-01-02 11:30:00,26.05,26.05,26.0,26.02,34000.0,26.05,26.05,26.0,26.02,34000.0
2015-01-02 11:40:00,26.03,26.07,26.01,26.07,17200.0,26.03,26.07,26.01,26.07,17200.0
2015-01-02 11:50:00,26.06,26.1,26.04,26.08,12000.0,26.06,26.1,26.04,26.08,12000.0
2015-01-02 12:00:00,26.07,26.14,26.07,26.12,5200.0,26.07,26.14,26.07,26.12,5200.0
2015-01-02 12:10:00,26.11,26.11,26.01,26.02,11600.0,26.11,26.11,26.01,26.02,11600.0
2015-01-02 12:20:00,25.99,26.0,25.97,25.99,10000.0,25.99,26.0,25.97,25.99,10000.0
2015-01-02 12:30:00,26.0,26.0,25.96,25.99,24800.0,26.0,26.0,25.96,25.99,24800.0
2015-01-02 12:40:00,25.96,25.98,25.96,25.98,44800.0,25.96,25.98,25.96,25.98,44800.0
2015-01-02 12:50:00,25.98,26.08,25.98,26.05,28000.0,25.98,26.08,25.98,26.05,28000.0
2015-01-02 13:00:00,26.03,26.06,26.0,26.0,21600.0,26.03,26.06,26.0,26.0,21600.0
2015-01-02 13:10:00,25.97,26.02,25.96,26.0,39600.0,25.97,26.02,25.96,26.0,39600.0
2015-01-02 13:20:00,26.0,26.03,26.0,26.0,61200.0,26.0,26.03,26.0,26.0,61200.0
2015-01-02 13:30:00,26.0,26.01,25.94,25.95,29600.0,26.0,26.01,25.94,25.95,29600.0
2015-01-02 13:40:00,25.94,25.97,25.94,25.96,13600.0,25.94,25.97,25.94,25.96,13600.0
2015-01-02 13:50:00,25.96,26.05,25.95,26.05,18800.0,25.96,26.05,25.95,26.05,18800.0
2015-01-02 14:00:00,26.04,26.1,26.04,26.1,15600.0,26.04,26.1,26.04,26.1,15600.0
2015-01-02 14:10:00,26.11,26.16,26.09,26.1,16000.0,26.11,26.16,26.09,26.1,16000.0
2015-01-02 14:20:00,26.07,26.11,26.04,26.08,14000.0,26.07,26.11,26.04,26.08,14000.0
2015-01-02 14:30:00,26.05,26.13,26.05,26.11,16800.0,26.05,26.13,26.05,26.11,16800.0
2015-01-02 14:40:00,26.13,26.17,26.08,26.1,18800.0,26.13,26.17,26.08,26.1,18800.0
2015-01-02 14:50:00,26.11,26.11,26.04,26.04,15600.0,26.11,26.11,26.04,26.04,15600.0
2015-01-02 15:00:00,26.06,26.09,26.04,26.07,14000.0,26.06,26.09,26.04,26.07,14000.0
2015-01-02 15:10:00,26.06,26.08,26.03,26.08,32400.0,26.06,26.08,26.03,26.08,32400.0
2015-01-02 15:20:00,26.08,26.12,26.08,26.1,21200.0,26.08,26.12,26.08,26.1,21200.0
2015-01-02 15:30:00,26.09,26.1,26.06,26.09,16400.0,26.09,26.1,26.06,26.09,16400.0
2015-01-02 15:40:00,26.09,26.18,26.09,26.18,48800.0,26.09,26.18,26.09,26.18,48800.0
2015-01-02 15:50:00,26.18,26.18,26.08,26.11,104000.0,26.18,26.18,26.08,26.11,104000.0
2015-01-05 09:30:00,25.93,26.25,25.88,26.18,84000.0,25.93,26.25,25.88,26.18,84000.0
2015-01-05 09:40:00,26.18,26.38,26.13,26.35,33600.0,26.18,26.38,26.13,26.35,33600.0
2015-01-05 09:50:00,26.35,26.46,26.31,26.37,57200.0,26.35,26.46,26.31,26.37,57200.0
2015-01-05 10:00:00,26.34,26.35,26.27,26.27,21600.0,26.34,26.35,26.27,26.27,21600.0
2015-01-05 10:10:00,26.29,26.32,26.26,26.27,18000.0,26.29,26.32,26.26,26.27,18000.0
2015-01-05 10:20:00,26.25,26.32,26.24,26.27,30800.0,26.25,26.32,26.24,26.27,30800.0
2015-01-05 10:30:00,26.28,26.34,26.25,26.31,38400.0,26.28,26.34,26.25,26.31,38400.0
2015-01-05 10:40:00,26.29,26.29,26.19,26.28,19600.0,26.29,26.29,26.19,26.28,19600.0
2015-01-05 10:50:00,26.27,26.36,26.26,26.3,32800.0,26.27,26.36,26.26,26.3,32800.0
2015-01-05 11:00:00,26.3,26.35,26.29,26.32,24000.0,26.3,26.35,26.29,26.32,24000.0
2015-01-05 11:10:00,26.28,26.31,26.22,26.22,64800.0,26.28,26.31,26.22,26.22,64800.0
2015-01-05 11:20:00,26.22,26.31,26.22,26.3,59200.0,26.22,26.31,26.22,26.3,59200.0
2015-01-05 11:30:00,26.29,26.31,26.25,26.29,52400.0,26.29,26.31,26.25,26.29,52400.0
2015-01-05 11:40:00,26.3,26.34,26.28,26.31,49200.0,26.3,26.34,26.28,26.31,49200.0
2015-01-05 11:50:00,26.31,26.43,26.31,26.42,21200.0,26.31,26.43,26.31,26.42,21200.0
2015-01-05 12:00:00,26.43,26.45,26.39,26.41,35200.0,26.43,26.45,26.39,26.41,35200.0
2015-01-05 12:10:00,26.42,26.42,26.35,26.37,52000.0,26.42,26.42,26.35,26.37,52000.0
2015-01-05 12:20:00,26.38,26.38,26.22,26.22,45200.0,26.38,26.38,26.22,26.22,45200.0
2015-01-05 12:30:00,26.22,26.24,26.13,26.24,58800.0,26.22,26.24,26.13,26.24,58800.0
2015-01-05 12:40:00,26.23,26.25,26.18,26.19,30400.0,26.23,26.25,26.18,26.19,30400.0
2015-01-05 12:50:00,26.19,26.22,26.16,26.19,28400.0,26.19,26.22,26.16,26.19,28400.0
2015-01-05 13:00:00,26.18,26.19,26.11,26.16,37200.0,26.18,26.19,26.11,26.16,37200.0
2015-01-05 13:10:00,26.14,26.14,26.07,26.07,24400.0,26.14,26.14,26.07,26.07,24400.0
2015-01-05 13:20:00,26.06,26.06,26.0,26.02,28000.0,26.06,26.06,26.0,26.02,28000.0
2015-01-05 13:30:00,26.01,26.1,25.99,26.08,26400.0,26.01,26.1,25.99,26.08,26400.0
2015-01-05 13:40:00,26.09,26.1,26.06,26.1,52400.0,26.09,26.1,26.06,26.1,52400.0
2015-01-05 13:50:00,26.11,26.14,26.06,26.13,88400.0,26.11,26.14,26.06,26.13,88400.0
2015-01-05 14:00:00,26.1,26.13,26.09,26.11,20400.0,26.1,26.13,26.09,26.11,20400.0
2015-01-05 14:10:00,26.1,26.1,26.04,26.04,16400.0,26.1,26.1,26.04,26.04,16400.0
2015-01-05 14:20:00,26.03,26.05,25.94,25.97,46000.0,26.03,26.05,25.94,25.97,46000.0
2015-01-05 14:30:00,25.96,25.97,25.89,25.89,32800.0,25.96,25.97,25.89,25.89,32800.0
2015-01-05 14:40:00,25.89,25.89,25.86,25.89,39200.0,25.89,25.89,25.86,25.89,39200.0
2015-01-05 14:50:00,25.88,25.98,25.88,25.96,29200.0,25.88,25.98,25.88,25.96,29200.0
2015-01-05 15:00:00,25.96,25.99,25.96,25.97,18800.0,25.96,25.99,25.96,25.97,18800.0
2015-01-05 15:10:00,25.97,26.03,25.97,26.02,15200.0,25.97,26.03,25.97,26.02,15200.0
2015-01-05 15:20:00,26.03,26.07,26.02,26.04,28000.0,26.03,26.07,26.02,26.04,28000.0
2015-01-05 15:30:00,26.04,26.06,26.01,26.05,30800.0,26.04,26.06,26.01,26.05,30800.0
2015-01-05 15:40:00,26.06,26.11,26.06,26.1,55200.0,26.06,26.11,26.06,26.1,55200.0
2015-01-05 15:50:00,26.1,26.13,26.04,26.04,133200.0,26.1,26.13,26.04,26.04,133200.0
2015-01-06 09:30:00,26.47,26.78,26.35,26.55,162800.0,26.47,26.78,26.35,26.55,162800.0
2015-01-06 09:40:00,26.54,26.88,26.31,26.8,84800.0,26.54,26.88,26.31,26.8,84800.0
2015-01-06 09:50:00,26.8,26.88,26.72,26.83,60000.0,26.8,26.88,26.72,26.83,60000.0
2015-01-06 10:00:00,26.83,26.85,26.69,26.76,144000.0,26.83,26.85,26.69,26.76,144000.0
2015-01-06 10:10:00,26.77,26.9,26.7,26.84,129600.0,26.77,26.9,26.7,26.84,129600.0
2015-01-06 10:20:00,26.84,26.89,26.77,26.77,126400.0,26.84,26.89,26.77,26.77,126400.0
2015-01-06 10:30:00,26.77,26.79,26.72,26.75,134400.0,26.77,26.79,26.72,26.75,134400.0
2015-01-06 10:40:00,26.75,26.78,26.67,26.75,85200.0,26.75,26.78,26.67,26.75,85200.0
2015-01-06 10:50:00,26.69,26.74,26.66,26.66,57200.0,26.69,26.74,26.66,26.66,57200.0
2015-01-06 11:00:00,26.65,26.67,26.56,26.64,25200.0,26.65,26.67,26.56,26.64,25200.0
2015-01-06 11:10:00,26.63,26.66,26.58,26.66,43200.0,26.63,26.66,26.58,26.66,43200.0
2015-01-06 11:20:00,26.63,26.64,26.38,26.41,182000.0,26.63,26.64,26.38,26.41,182000.0
2015-01-06 11:30:00,26.41,26.41,26.33,26.33,19200.0,26.41,26.41,26.33,26.33,19200.0
2015-01-06 11:40:00,26.36,26.4,26.32,26.37,28800.0,26.36,26.4,26.32,26.37,28800.0
2015-01-06 11:50:00,26.36,26.36,26.26,26.27,33200.0,26.36,26.36,26.26,26.27,33200.0
2015-01-06 12:00:00,26.25,26.26,26.1,26.1,37200.0,26.25,26.26,26.1,26.1,37200.0
2015-01-06 12:10:00,26.08,26.11,26.0,26.0,43200.0,26.08,26.11,26.0,26.0,43200.0
2015-01-06 12:20:00,26.0,26.05,25.95,26.04,39600.0,26.0,26.05,25.95,26.04,39600.0
2015-01-06 12:30:00,26.04,26.29,26.04,26.28,82800.0,26.04,26.29,26.04,26.28,82800.0
2015-01-06 12:40:00,26.28,26.34,26.27,26.29,73200.0,26.28,26.34,26.27,26.29,73200.0
2015-01-06 12:50:00,26.31,26.42,26.31,26.33,65200.0,26.31,26.42,26.31,26.33,65200.0
2015-01-06 13:00:00,26.32,26.33,26.25,26.31,60000.0,26.32,26.33,26.25,26.31,60000.0
2015-01-06 13:10:00,26.31,26.36,26.22,26.24,25600.0,26.31,26.36,26.22,26.24,25600.0
2015-01-06 13:20:00,26.22,26.27,26.16,26.26,46000.0,26.22,26.27,26.16,26.26,46000.0
2015-01-06 13:30:00,26.26,26.28,26.17,26.22,42400.0,26.26,26.28,26.17,26.22,42400.0
2015-01-06 13:40:00,26.22,26.31,26.15,26.31,47200.0,26.22,26.31,26.15,26.31,47200.0
2015-01-06 13:50:00,26.32,26.37,26.27,26.36,24000.0,26.32,26.37,26.27,26.36,24000.0
2015-01-06 14:00:00,26.38,26.43,26.35,26.35,44400.0,26.38,26.43,26.35,26.35,44400.0
2015-01-06 14:10:00,26.34,26.34,26.21,26.24,38800.0,26.34,26.34,26.21,26.24,38800.0
2015-01-06 14:20:00,26.24,26.36,26.24,26.34,21600.0,26.24,26.36,26.24,26.34,21600.0
2015-01-06 14:30:00,26.35,26.49,26.35,26.38,88000.0,26.35,26.49,26.35,26.38,88000.0
2015-01-06 14:40:00,26.38,26.49,26.35,26.45,64000.0,26.38,26.49,26.35,26.45,64000.0
2015-01-06 14:50:00,26.43,26.46,26.36,26.39,38000.0,26.43,26.46,26.36,26.39,38000.0
2015-01-06 15:00:00,26.38,26.44,26.33,26.33,46800.0,26.38,26.44,26.33,26.33,46800.0
2015-01-06 15:10:00,26.36,26.41,26.32,26.35,64000.0,26.36,26.41,26.32,26.35,64000.0
2015-01-06 15:20:00,26.35,26.49,26.34,26.47,92400.0,26.35,26.49,26.34,26.47,92400.0
2015-01-06 15:30:00,26.49,26.5,26.3,26.31,121600.0,26.49,26.5,26.3,26.31,121600.0
2015-01-06 15:40:00,26.31,26.33,26.24,26.28,168400.0,26.31,26.33,26.24,26.28,168400.0
2015-01-06 15:50:00,26.28,26.31,26.1,26.14,374400.0,26.28,26.31,26.1,26.14,374400.0
2015-01-07 09:30:00,26.47,26.66,26.41,26.56,106000.0,26.47,26.66,26.41,26.56,106000.0
2015-01-07 09:40:00,26.54,26.58,26.51,26.54,53600.0,26.54,26.58,26.51,26.54,53600.0
2015-01-07 09:50:00,26.55,26.55,26.44,26.46,47200.0,26.55,26.55,26.44,26.46,47200.0
2015-01-07 10:00:00,26.48,26.54,26.42,26.51,97200.0,26.48,26.54,26.42,26.51,97200.0
2015-01-07 10:10:00,26.52,26.54,26.47,26.53,22400.0,26.52,26.54,26.47,26.53,22400.0
2015-01-07 10:20:00,26.53,26.54,26.5,26.52,41600.0,26.53,26.54,26.5,26.52,41600.0
2015-01-07 10:30:00,26.5,26.56,26.49,26.52,62800.0,26.5,26.56,26.49,26.52,62800.0
2015-01-07 10:40:00,26.5,26.67,26.49,26.67,49200.0,26.5,26.67,26.49,26.67,49200.0
2015-01-07 10:50:00,26.66,26.69,26.53,26.55,91600.0,26.66,26.69,26.53,26.55,91600.0
2015-01-07 11:00:00,26.53,26.54,26.48,26.49,28000.0,26.53,26.54,26.48,26.49,28000.0
2015-01-07 11:10:00,26.47,26.5,26.31,26.31,72800.0,26.47,26.5,26.31,26.31,72800.0
2015-01-07 11:20:00,26.31,26.34,26.27,26.32,28000.0,26.31,26.34,26.27,26.32,28000.0
2015-01-07 11:30:00,26.31,26.38,26.31,26.37,22400.0,26.31,26.38,26.31,26.37,22400.0
2015-01-07 11:40:00,26.36,26.45,26.36,26.45,20800.0,26.36,26.45,26.36,26.45,20800.0
2015-01-07 11:50:00,26.44,26.48,26.42,26.47,25600.0,26.44,26.48,26.42,26.47,25600.0
2015-01-07 12:00:00,26.45,26.5,26.42,26.46,50400.0,26.45,26.5,26.42,26.46,50400.0
2015-01-07 12:10:00,26.45,26.5,26.43,26.5,46400.0,26.45,26.5,26.43,26.5,46400.0
2015-01-07 12:20:00,26.5,26.54,26.5,26.52,14800.0,26.5,26.54,26.5,26.52,14800.0
2015-01-07 12:30:00,26.54,26.54,26.49,26.53,16000.0,26.54,26.54,26.49,26.53,16000.0
2015-01-07 12:40:00,26.54,26.54,26.5,26.5,40000.0,26.54,26.54,26.5,26.5,40000.0
2015-01-07 12:50:00,26.51,26.52,26.5,26.51,18400.0,26.51,26.52,26.5,26.51,18400.0
2015-01-07 13:00:00,26.5,26.55,26.47,26.48,34400.0,26.5,26.55,26.47,26.48,34400.0
2015-01-07 13:10:00,26.48,26.53,26.48,26.48,44400.0,26.48,26.53,26.48,26.48,44400.0
2015-01-07 13:20:00,26.48,26.48,26.36,26.43,55200.0,26.48,26.48,26.36,26.43,55200.0
2015-01-07 13:30:00,26.42,26.46,26.41,26.45,16800.0,26.42,26.46,26.41,26.45,16800.0
2015-01-07 13:40:00,26.43,26.47,26.38,26.4,39200.0,26.43,26.47,26.38,26.4,39200.0
2015-01-07 13:50:00,26.38,26.38,26.3,26.3,23600.0,26.38,26.38,26.3,26.3,23600.0
2015-01-07 14:00:00,26.32,26.43,26.31,26.38,30800.0,26.32,26.43,26.31,26.38,30800.0
2015-01-07 14:10:00,26.4,26.4,26.32,26.34,14400.0,26.4,26.4,26.32,26.34,14400.0
2015-01-07 14:20:00,26.35,26.38,26.33,26.36,12000.0,26.35,26.38,26.33,26.36,12000.0
2015-01-07 14:30:00,26.38,26.43,26.38,26.4,23600.0,26.38,26.43,26.38,26.4,23600.0
2015-01-07 14:40:00,26.4,26.4,26.36,26.36,36000.0,26.4,26.4,26.36,26.36,36000.0
2015-01-07 14:50:00,26.35,26.35,26.29,26.3,49200.0,26.35,26.35,26.29,26.3,49200.0
2015-01-07 15:00:00,26.31,26.33,26.29,26.31,84400.0,26.31,26.33,26.29,26.31,84400.0
2015-01-07 15:10:00,26.31,26.31,26.25,26.27,66800.0,26.31,26.31,26.25,26.27,66800.0
2015-01-07 15:20:00,26.27,26.27,26.22,26.25,41200.0,26.27,26.27,26.22,26.25,41200.0
2015-01-07 15:30:00,26.25,26.32,26.23,26.26,82800.0,26.25,26.32,26.23,26.26,82800.0
2015-01-07 15:40:00,26.27,26.27,26.21,26.26,62400.0,26.27,26.27,26.21,26.26,62400.0
2015-01-07 15:50:00,26.25,26.29,26.21,26.28,153200.0,26.25,26.29,26.21,26.28,153200.0
2015-01-08 09:30:00,26.45,26.51,26.42,26.44,205200.0,26.45,26.51,26.42,26.44,205200.0
2015-01-08 09:40:00,26.46,26.53,26.4,26.45,55200.0,26.46,26.53,26.4,26.45,55200.0
2015-01-08 09:50:00,26.5,26.51,26.37,26.43,141200.0,26.5,26.51,26.37,26.43,141200.0
2015-01-08 10:00:00,26.43,26.45,26.38,26.42,48000.0,26.43,26.45,26.38,26.42,48000.0
2015-01-08 10:10:00,26.42,26.43,26.38,26.41,37600.0,26.42,26.43,26.38,26.41,37600.0
2015-01-08 10:20:00,26.43,26.46,26.4,26.41,45600.0,26.43,26.46,26.4,26.41,45600.0
2015-01-08 10:30:00,26.42,26.47,26.41,26.45,43600.0,26.42,26.47,26.41,26.45,43600.0
2015-01-08 10:40:00,26.44,26.45,26.36,26.42,31200.0,26.44,26.45,26.36,26.42,31200.0
2015-01-08 10:50:00,26.43,26.5,26.39,26.5,38800.0,26.43,26.5,26.39,26.5,38800.0
2015-01-08 11:00:00,26.5,26.5,26.45,26.5,57200.0,26.5,26.5,26.45,26.5,57200.0
2015-01-08 11:10:00,26.48,26.49,26.42,26.43,87600.0,26.48,26.49,26.42,26.43,87600.0
2015-01-08 11:20:00,26.44,26.44,26.41,26.42,17600.0,26.44,26.44,26.41,26.42,17600.0
2015-01-08 11:30:00,26.43,26.54,26.43,26.51,79600.0,26.43,26.54,26.43,26.51,79600.0
2015-01-08 11:40:00,26.5,26.51,26.48,26.5,52400.0,26.5,26.51,26.48,26.5,52400.0
2015-01-08 11:50:00,26.5,26.51,26.5,26.5,34000.0,26.5,26.51,26.5,26.5,34000.0
2015-01-08 12:00:00,26.5,26.51,26.48,26.5,31200.0,26.5,26.51,26.48,26.5,31200.0
2015-01-08 12:10:00,26.5,26.51,26.47,26.5,21600.0,26.5,26.51,26.47,26.5,21600.0
2015-01-08 12:20:00,26.49,26.51,26.48,26.49,28000.0,26.49,26.51,26.48,26.49,28000.0
2015-01-08 12:30:00,26.49,26.5,26.49,26.5,29600.0,26.49,26.5,26.49,26.5,29600.0
2015-01-08 12:40:00,26.5,26.5,26.5,26.5,34400.0,26.5,26.5,26.5,26.5,34400.0
2015-01-08 12:50:00,26.5,26.51,26.47,26.5,27200.0,26.5,26.51,26.47,26.5,27200.0
2015-01-08 13:00:00,26.5,26.52,26.48,26.51,52000.0,26.5,26.52,26.48,26.51,52000.0
2015-01-08 13:10:00,26.52,26.53,26.5,26.5,36800.0,26.52,26.53,26.5,26.5,36800.0
2015-01-08 13:20:00,26.5,26.56,26.5,26.55,117600.0,26.5,26.56,26.5,26.55,117600.0
2015-01-08 13:30:00,26.55,26.59,26.55,26.58,17600.0,26.55,26.59,26.55,26.58,17600.0
2015-01-08 13:40:00,26.58,26.58,26.54,26.55,29200.0,26.58,26.58,26.54,26.55,29200.0
2015-01-08 13:50:00,26.55,26.58,26.55,26.57,30000.0,26.55,26.58,26.55,26.57,30000.0
2015-01-08 14:00:00,26.57,26.64,26.57,26.63,20400.0,26.57,26.64,26.57,26.63,20400.0
2015-01-08 14:10:00,26.63,26.63,26.59,26.63,36000.0,26.63,26.63,26.59,26.63,36000.0
2015-01-08 14:20:00,26.64,26.65,26.6,26.63,69200.0,26.64,26.65,26.6,26.63,69200.0
2015-01-08 14:30:00,26.63,26.64,26.6,26.63,69600.0,26.63,26.64,26.6,26.63,69600.0
2015-01-08 14:40:00,26.63,26.64,26.6,26.63,73600.0,26.63,26.64,26.6,26.63,73600.0
2015-01-08 14:50:00,26.63,26.66,26.61,26.64,93600.0,26.63,26.66,26.61,26.64,93600.0
2015-01-08 15:00:00,26.65,26.71,26.64,26.71,108400.0,26.65,26.71,26.64,26.71,108400.0
2015-01-08 15:10:00,26.71,26.73,26.69,26.73,107600.0,26.71,26.73,26.69,26.73,107600.0
2015-01-08 15:20:00,26.73,26.79,26.72,26.79,111600.0,26.73,26.79,26.72,26.79,111600.0
2015-01-08 15:30:00,26.78,26.78,26.64,26.64,98400.0,26.78,26.78,26.64,26.64,98400.0
2015-01-08 15:40:00,26.64,26.64,26.52,26.58,191200.0,26.64,26.64,26.52,26.58,191200.0
2015-01-08 15:50:00,26.58,26.68,26.57,26.66,202800.0,26.58,26.68,26.57,26.66,202800.0
2015-01-09 09:30:00,26.75,26.75,26.41,26.5,68800.0,26.75,26.75,26.41,26.5,68800.0
2015-01-09 09:40:00,26.5,26.64,26.46,26.51,49600.0,26.5,26.64,26.46,26.51,49600.0
2015-01-09 09:50:00,26.51,26.51,26.45,26.47,46800.0,26.51,26.51,26.45,26.47,46800.0
2015-01-09 10:00:00,26.46,26.5,26.42,26.45,29600.0,26.46,26.5,26.42,26.45,29600.0
2015-01-09 10:10:00,26.46,26.53,26.4,26.43,81200.0,26.46,26.53,26.4,26.43,81200.0
2015-01-09 10:20:00,26.45,26.47,26.43,26.43,25600.0,26.45,26.47,26.43,26.43,25600.0
2015-01-09 10:30:00,26.42,26.44,26.38,26.4,76800.0,26.42,26.44,26.38,26.4,76800.0
2015-01-09 10:40:00,26.4,26.46,26.37,26.45,44000.0,26.4,26.46,26.37,26.45,44000.0
2015-01-09 10:50:00,26.44,26.52,26.44,26.49,44800.0,26.44,26.52,26.44,26.49,44800.0
2015-01-09 11:00:00,26.46,26.52,26.44,26.46,30000.0,26.46,26.52,26.44,26.46,30000.0
2015-01-09 11:10:00,26.45,26.49,26.43,26.47,91200.0,26.45,26.49,26.43,26.47,91200.0
2015-01-09 11:20:00,26.47,26.53,26.46,26.52,29600.0,26.47,26.53,26.46,26.52,29600.0
2015-01-09 11:30:00,26.51,26.69,26.5,26.68,21600.0,26.51,26.69,26.5,26.68,21600.0
2015-01-09 11:40:00,26.68,26.7,26.66,26.67,56400.0,26.68,26.7,26.66,26.67,56400.0
2015-01-09 11:50:00,26.67,26.67,26.57,26.61,39600.0,26.67,26.67,26.57,26.61,39600.0
2015-01-09 12:00:00,26.61,26.61,26.52,26.55,41200.0,26.61,26.61,26.52,26.55,41200.0
2015-01-09 12:10:00,26.55,26.58,26.51,26.52,26400.0,26.55,26.58,26.51,26.52,26400.0
2015-01-09 12:20:00,26.51,26.51,26.45,26.46,29600.0,26.51,26.51,26.45,26.46,29600.0
2015-01-09 12:30:00,26.45,26.52,26.34,26.43,171600.0,26.45,26.52,26.34,26.43,171600.0
2015-01-09 12:40:00,26.44,26.44,26.25,26.25,188400.0,26.44,26.44,26.25,26.25,188400.0
2015-01-09 12:50:00,26.26,26.37,26.22,26.36,149600.0,26.26,26.37,26.22,26.36,149600.0
2015-01-09 13:00:00,26.36,26.43,26.36,26.41,52000.0,26.36,26.43,26.36,26.41,52000.0
2015-01-09 13:10:00,26.42,26.57,26.41,26.55,46800.0,26.42,26.57,26.41,26.55,46800.0
2015-01-09 13:20:00,26.55,26.56,26.5,26.5,41600.0,26.55,26.56,26.5,26.5,41600.0
2015-01-09 13:30:00,26.51,26.58,26.51,26.56,24000.0,26.51,26.58,26.51,26.56,24000.0
2015-01-09 13:40:00,26.56,26.59,26.52,26.58,28400.0,26.56,26.59,26.52,26.58,28400.0
2015-01-09 13:50:00,26.58,26.58,26.52,26.53,28800.0,26.58,26.58,26.52,26.53,28800.0
2015-01-09 14:00:00,26.52,26.53,26.48,26.5,42800.0,26.52,26.53,26.48,26.5,42800.0
2015-01-09 14:10:00,26.49,26.55,26.48,26.55,37600.0,26.49,26.55,26.48,26.55,37600.0
2015-01-09 14:20:00,26.54,26.61,26.54,26.61,31600.0,26.54,26.61,26.54,26.61,31600.0
2015-01-09 14:30:00,26.6,26.61,26.57,26.58,47600.0,26.6,26.61,26.57,26.58,47600.0
2015-01-09 14:40:00,26.58,26.59,26.53,26.53,56000.0,26.58,26.59,26.53,26.53,56000.0
2015-01-09 14:50:00,26.54,26.55,26.5,26.5,47600.0,26.54,26.55,26.5,26.5,47600.0
2015-01-09 15:00:00,26.5,26.53,26.5,26.52,48800.0,26.5,26.53,26.5,26.52,48800.0
2015-01-09 15:10:00,26.52,26.53,26.49,26.52,49200.0,26.52,26.53,26.49,26.52,49200.0
2015-01-09 15:20:00,26.52,26.55,26.5,26.5,51200.0,26.52,26.55,26.5,26.5,51200.0
2015-01-09 15:30:00,26.5,26.52,26.47,26.5,34000.0,26.5,26.52,26.47,26.5,34000.0
2015-01-09 15:40:00,26.51,26.56,26.5,26.56,66400.0,26.51,26.56,26.5,26.56,66400.0
2015-01-09 15:50:00,26.55,26.55,26.43,26.46,110000.0,26.55,26.55,26.43,26.46,110000.0
2015-01-12 09:30:00,26.55,26.67,26.3,26.3,50000.0,26.55,26.67,26.3,26.3,50000.0
2015-01-12 09:40:00,26.25,26.46,26.24,26.41,24000.0,26.25,26.46,26.24,26.41,24000.0
2015-01-12 09:50:00,26.39,26.46,26.29,26.35,20000.0,26.39,26.46,26.29,26.35,20000.0
2015-01-12 10:00:00,26.35,26.36,26.25,26.25,18800.0,26.35,26.36,26.25,26.25,18800.0
2015-01-12 10:10:00,26.24,26.36,26.24,26.36,28800.0,26.24,26.36,26.24,26.36,28800.0
2015-01-12 10:20:00,26.36,26.36,26.28,26.29,39200.0,26.36,26.36,26.28,26.29,39200.0
2015-01-12 10:30:00,26.31,26.32,26.23,26.27,30000.0,26.31,26.32,26.23,26.27,30000.0
2015-01-12 10:40:00,26.29,26.33,26.25,26.33,38800.0,26.29,26.33,26.25,26.33,38800.0
2015-01-12 10:50:00,26.31,26.39,26.29,26.39,23200.0,26.31,26.39,26.29,26.39,23200.0
2015-01-12 11:00:00,26.42,26.43,26.33,26.34,20400.0,26.42,26.43,26.33,26.34,20400.0
2015-01-12 11:10:00,26.33,26.37,26.33,26.37,11600.0,26.33,26.37,26.33,26.37,11600.0
2015-01-12 11:20:00,26.35,26.46,26.32,26.38,70400.0,26.35,26.46,26.32,26.38,70400.0
2015-01-12 11:30:00,26.4,26.41,26.33,26.4,49200.0,26.4,26.41,26.33,26.4,49200.0
2015-01-12 11:40:00,26.39,26.41,26.35,26.36,36800.0,26.39,26.41,26.35,26.36,36800.0
2015-01-12 11:50:00,26.34,26.36,26.29,26.29,81200.0,26.34,26.36,26.29,26.29,81200.0
2015-01-12 12:00:00,26.3,26.35,26.27,26.3,60400.0,26.3,26.35,26.27,26.3,60400.0
2015-01-12 12:10:00,26.3,26.32,26.29,26.29,10800.0,26.3,26.32,26.29,26.29,10800.0
2015-01-12 12:20:00,26.31,26.32,26.26,26.26,10000.0,26.31,26.32,26.26,26.26,10000.0
2015-01-12 12:30:00,26.27,26.28,26.24,26.24,19200.0,26.27,26.28,26.24,26.24,19200.0
2015-01-12 12:40:00,26.22,26.22,26.17,26.17,16400.0,26.22,26.22,26.17,26.17,16400.0
2015-01-12 12:50:00,26.16,26.16,26.07,26.07,19600.0,26.16,26.16,26.07,26.07,19600.0
2015-01-12 13:00:00,26.07,26.14,26.07,26.12,12000.0,26.07,26.14,26.07,26.12,12000.0
2015-01-12 13:10:00,26.12,26.13,26.1,26.13,5200.0,26.12,26.13,26.1,26.13,5200.0
2015-01-12 13:20:00,26.09,26.16,26.09,26.15,10800.0,26.09,26.16,26.09,26.15,10800.0
2015-01-12 13:30:00,26.15,26.17,26.13,26.17,25600.0,26.15,26.17,26.13,26.17,25600.0
2015-01-12 13:40:00,26.17,26.24,26.15,26.23,17600.0,26.17,26.24,26.15,26.23,17600.0
2015-01-12 13:50:00,26.24,26.24,26.19,26.21,12400.0,26.24,26.24,26.19,26.21,12400.0
2015-01-12 14:00:00,26.22,26.25,26.15,26.17,21200.0,26.22,26.25,26.15,26.17,21200.0
2015-01-12 14:10:00,26.18,26.24,26.18,26.21,26400.0,26.18,26.24,26.18,26.21,26400.0
2015-01-12 14:20:00,26.21,26.22,26.14,26.14,22800.0,26.21,26.22,26.14,26.14,22800.0
2015-01-12 14:30:00,26.14,26.17,26.13,26.16,32000.0,26.14,26.17,26.13,26.16,32000.0
2015-01-12 14:40:00,26.16,26.2,26.15,26.2,84400.0,26.16,26.2,26.15,26.2,84400.0
2015-01-12 14:50:00,26.19,26.19,26.17,26.18,22400.0,26.19,26.19,26.17,26.18,22400.0
2015-01-12 15:00:00,26.18,26.27,26.17,26.25,73200.0,26.18,26.27,26.17,26.25,73200.0
2015-01-12 15:10:00,26.25,26.28,26.24,26.27,37600.0,26.25,26.28,26.24,26.27,37600.0
2015-01-12 15:20:00,26.27,26.28,26.21,26.26,44000.0,26.27,26.28,26.21,26.26,44000.0
2015-01-12 15:30:00,26.26,26.27,26.15,26.23,47200.0,26.26,26.27,26.15,26.23,47200.0
2015-01-12 15:40:00,26.23,26.29,26.23,26.26,59200.0,26.23,26.29,26.23,26.26,59200.0
2015-01-12 15:50:00,26.25,26.26,26.18,26.19,97200.0,26.25,26.26,26.18,26.19,97200.0
2015-01-13 09:30:00,26.52,26.8,26.47,26.8,54000.0,26.52,26.8,26.47,26.8,54000.0
2015-01-13 09:40:00,26.8,26.8,26.73,26.73,59200.0,26.8,26.8,26.73,26.73,59200.0
2015-01-13 09:50:00,26.75,26.83,26.72,26.83,39600.0,26.75,26.83,26.72,26.83,39600.0
2015-01-13 10:00:00,26.91,26.92,26.76,26.78,40800.0,26.91,26.92,26.76,26.78,40800.0
2015-01-13 10:10:00,26.79,26.83,26.76,26.78,25600.0,26.79,26.83,26.76,26.78,25600.0
2015-01-13 10:20:00,26.77,26.77,26.66,26.68,78000.0,26.77,26.77,26.66,26.68,78000.0
2015-01-13 10:30:00,26.67,26.71,26.61,26.69,14000.0,26.67,26.71,26.61,26.69,14000.0
2015-01-13 10:40:00,26.71,26.75,26.71,26.71,35200.0,26.71,26.75,26.71,26.71,35200.0
2015-01-13 10:50:00,26.73,26.76,26.72,26.72,28400.0,26.73,26.76,26.72,26.72,28400.0
2015-01-13 11:00:00,26.73,26.73,26.65,26.65,24800.0,26.73,26.73,26.65,26.65,24800.0
2015-01-13 11:10:00,26.66,26.69,26.63,26.65,40400.0,26.66,26.69,26.63,26.65,40400.0
2015-01-13 11:20:00,26.64,26.73,26.59,26.71,135200.0,26.64,26.73,26.59,26.71,135200.0
2015-01-13 11:30:00,26.7,26.78,26.7,26.75,102000.0,26.7,26.78,26.7,26.75,102000.0
2015-01-13 11:40:00,26.76,26.81,26.7,26.81,50400.0,26.76,26.81,26.7,26.81,50400.0
2015-01-13 11:50:00,26.81,26.93,26.81,26.88,118400.0,26.81,26.93,26.81,26.88,118400.0
2015-01-13 12:00:00,26.88,26.93,26.85,26.87,66000.0,26.88,26.93,26.85,26.87,66000.0
2015-01-13 12:10:00,26.87,26.91,26.82,26.83,21200.0,26.87,26.91,26.82,26.83,21200.0
2015-01-13 12:20:00,26.83,26.83,26.77,26.8,13200.0,26.83,26.83,26.77,26.8,13200.0
2015-01-13 12:30:00,26.81,26.81,26.77,26.77,18800.0,26.81,26.81,26.77,26.77,18800.0
2015-01-13 12:40:00,26.76,26.76,26.69,26.71,22000.0,26.76,26.76,26.69,26.71,22000.0
2015-01-13 12:50:00,26.75,26.75,26.67,26.69,30400.0,26.75,26.75,26.67,26.69,30400.0
2015-01-13 13:00:00,26.71,26.77,26.71,26.77,35600.0,26.71,26.77,26.71,26.77,35600.0
2015-01-13 13:10:00,26.77,26.8,26.76,26.77,35600.0,26.77,26.8,26.76,26.77,35600.0
2015-01-13 13:20:00,26.77,26.77,26.63,26.64,13600.0,26.77,26.77,26.63,26.64,13600.0
2015-01-13 13:30:00,26.63,26.63,26.56,26.56,28800.0,26.63,26.63,26.56,26.56,28800.0
2015-01-13 13:40:00,26.56,26.56,26.51,26.54,32000.0,26.56,26.56,26.51,26.54,32000.0
2015-01-13 13:50:00,26.53,26.55,26.42,26.48,138800.0,26.53,26.55,26.42,26.48,138800.0
2015-01-13 14:00:00,26.51,26.51,26.38,26.4,35200.0,26.51,26.51,26.38,26.4,35200.0
2015-01-13 14:10:00,26.4,26.41,26.33,26.39,33200.0,26.4,26.41,26.33,26.39,33200.0
2015-01-13 14:20:00,26.37,26.43,26.36,26.42,49200.0,26.37,26.43,26.36,26.42,49200.0
2015-01-13 14:30:00,26.42,26.48,26.42,26.45,28000.0,26.42,26.48,26.42,26.45,28000.0
2015-01-13 14:40:00,26.46,26.53,26.46,26.51,26000.0,26.46,26.53,26.46,26.51,26000.0
2015-01-13 14:50:00,26.53,26.59,26.48,26.49,20800.0,26.53,26.59,26.48,26.49,20800.0
2015-01-13 15:00:00,26.49,26.53,26.46,26.46,27200.0,26.49,26.53,26.46,26.46,27200.0
2015-01-13 15:10:00,26.46,26.53,26.46,26.5,36400.0,26.46,26.53,26.46,26.5,36400.0
2015-01-13 15:20:00,26.5,26.54,26.47,26.49,33200.0,26.5,26.54,26.47,26.49,33200.0
2015-01-13 15:30:00,26.48,26.64,26.48,26.64,49600.0,26.48,26.64,26.48,26.64,49600.0
2015-01-13 15:40:00,26.65,26.67,26.63,26.63,77600.0,26.65,26.67,26.63,26.63,77600.0
2015-01-13 15:50:00,26.64,26.68,26.61,26.68,118400.0,26.64,26.68,26.61,26.68,118400.0
2015-01-14 09:30:00,26.42,26.43,26.13,26.13,50800.0,26.42,26.43,26.13,26.13,50800.0
2015-01-14 09:40:00,26.13,26.49,26.13,26.42,50400.0,26.13,26.49,26.13,26.42,50400.0
2015-01-14 09:50:00,26.42,26.57,26.4,26.54,28400.0,26.42,26.57,26.4,26.54,28400.0
2015-01-14 10:00:00,26.54,26.73,26.54,26.7,28000.0,26.54,26.73,26.54,26.7,28000.0
2015-01-14 10:10:00,26.71,26.74,26.57,26.57,10000.0,26.71,26.74,26.57,26.57,10000.0
2015-01-14 10:20:00,26.56,26.67,26.55,26.66,36400.0,26.56,26.67,26.55,26.66,36400.0
2015-01-14 10:30:00,26.65,26.68,26.56,26.63,42400.0,26.65,26.68,26.56,26.63,42400.0
2015-01-14 10:40:00,26.61,26.72,26.61,26.72,9600.0,26.61,26.72,26.61,26.72,9600.0
2015-01-14 10:50:00,26.74,26.76,26.68,26.74,64800.0,26.74,26.76,26.68,26.74,64800.0
2015-01-14 11:00:00,26.75,26.76,26.66,26.7,91200.0,26.75,26.76,26.66,26.7,91200.0
2015-01-14 11:10:00,26.7,26.71,26.66,26.66,36000.0,26.7,26.71,26.66,26.66,36000.0
2015-01-14 11:20:00,26.66,26.72,26.65,26.7,14400.0,26.66,26.72,26.65,26.7,14400.0
2015-01-14 11:30:00,26.7,26.73,26.67,26.71,34000.0,26.7,26.73,26.67,26.71,34000.0
2015-01-14 11:40:00,26.73,26.78,26.72,26.76,12000.0,26.73,26.78,26.72,26.76,12000.0
2015-01-14 11:50:00,26.76,26.78,26.66,26.68,24000.0,26.76,26.78,26.66,26.68,24000.0
2015-01-14 12:00:00,26.7,26.71,26.67,26.68,56400.0,26.7,26.71,26.67,26.68,56400.0
2015-01-14 12:10:00,26.68,26.75,26.67,26.75,97600.0,26.68,26.75,26.67,26.75,97600.0
2015-01-14 12:20:00,26.75,26.8,26.72,26.74,71600.0,26.75,26.8,26.72,26.74,71600.0
2015-01-14 12:30:00,26.72,26.76,26.71,26.75,107200.0,26.72,26.76,26.71,26.75,107200.0
2015-01-14 12:40:00,26.74,26.77,26.73,26.75,113600.0,26.74,26.77,26.73,26.75,113600.0
2015-01-14 12:50:00,26.75,26.77,26.73,26.76,43600.0,26.75,26.77,26.73,26.76,43600.0
2015-01-14 13:00:00,26.75,26.76,26.73,26.75,69600.0,26.75,26.76,26.73,26.75,69600.0
2015-01-14 13:10:00,26.75,26.77,26.73,26.77,75600.0,26.75,26.77,26.73,26.77,75600.0
2015-01-14 13:20:00,26.77,26.77,26.66,26.66,50000.0,26.77,26.77,26.66,26.66,50000.0
2015-01-14 13:30:00,26.65,26.68,26.64,26.64,21600.0,26.65,26.68,26.64,26.64,21600.0
2015-01-14 13:40:00,26.63,26.66,26.59,26.63,58000.0,26.63,26.66,26.59,26.63,58000.0
2015-01-14 13:50:00,26.63,26.63,26.57,26.59,24400.0,26.63,26.63,26.57,26.59,24400.0
2015-01-14 14:00:00,26.6,26.64,26.59,26.6,10400.0,26.6,26.64,26.59,26.6,10400.0
2015-01-14 14:10:00,26.6,26.73,26.6,26.73,14800.0,26.6,26.73,26.6,26.73,14800.0
2015-01-14 14:20:00,26.73,26.74,26.7,26.71,14400.0,26.73,26.74,26.7,26.71,14400.0
2015-01-14 14:30:00,26.71,26.75,26.68,26.68,18400.0,26.71,26.75,26.68,26.68,18400.0
2015-01-14 14:40:00,26.72,26.73,26.65,26.66,46000.0,26.72,26.73,26.65,26.66,46000.0
2015-01-14 14:50:00,26.64,26.64,26.59,26.59,23600.0,26.64,26.64,26.59,26.59,23600.0
2015-01-14 15:00:00,26.58,26.61,26.53,26.59,67200.0,26.58,26.61,26.53,26.59,67200.0
2015-01-14 15:10:00,26.58,26.69,26.56,26.66,75200.0,26.58,26.69,26.56,26.66,75200.0
2015-01-14 15:20:00,26.67,26.7,26.62,26.67,47200.0,26.67,26.7,26.62,26.67,47200.0
2015-01-14 15:30:00,26.66,26.69,26.59,26.61,52000.0,26.66,26.69,26.59,26.61,52000.0
2015-01-14 15:40:00,26.62,26.72,26.61,26.72,167200.0,26.62,26.72,26.61,26.72,167200.0
2015-01-14 15:50:00,26.72,26.74,26.64,26.66,266000.0,26.72,26.74,26.64,26.66,266000.0
2015-01-15 09:30:00,26.78,26.85,26.55,26.68,56400.0,26.78,26.85,26.55,26.68,56400.0
2015-01-15 09:40:00,26.68,26.7,26.57,26.66,40800.0,26.68,26.7,26.57,26.66,40800.0
2015-01-15 09:50:00,26.65,26.7,26.53,26.55,136400.0,26.65,26.7,26.53,26.55,136400.0
2015-01-15 10:00:00,26.58,26.59,26.47,26.54,40800.0,26.58,26.59,26.47,26.54,40800.0
2015-01-15 10:10:00,26.52,26.71,26.49,26.7,70400.0,26.52,26.71,26.49,26.7,70400.0
2015-01-15 10:20:00,26.71,26.79,26.67,26.77,42000.0,26.71,26.79,26.67,26.77,42000.0
2015-01-15 10:30:00,26.79,26.9,26.79,26.85,11600.0,26.79,26.9,26.79,26.85,11600.0
2015-01-15 10:40:00,26.84,26.89,26.79,26.83,11600.0,26.84,26.89,26.79,26.83,11600.0
2015-01-15 10:50:00,26.81,26.85,26.8,26.8,27600.0,26.81,26.85,26.8,26.8,27600.0
2015-01-15 11:00:00,26.82,26.86,26.82,26.86,16000.0,26.82,26.86,26.82,26.86,16000.0
2015-01-15 11:10:00,26.89,26.98,26.89,26.94,22000.0,26.89,26.98,26.89,26.94,22000.0
2015-01-15 11:20:00,26.95,26.95,26.88,26.9,73600.0,26.95,26.95,26.88,26.9,73600.0
2015-01-15 11:30:00,26.91,27.03,26.91,26.95,56800.0,26.91,27.03,26.91,26.95,56800.0
2015-01-15 11:40:00,26.94,27.0,26.93,26.96,43600.0,26.94,27.0,26.93,26.96,43600.0
2015-01-15 11:50:00,26.95,26.95,26.9,26.93,14400.0,26.95,26.95,26.9,26.93,14400.0
2015-01-15 12:00:00,26.93,26.97,26.93,26.94,11600.0,26.93,26.97,26.93,26.94,11600.0
2015-01-15 12:10:00,26.96,26.99,26.9,26.92,32000.0,26.96,26.99,26.9,26.92,32000.0
2015-01-15 12:20:00,26.92,26.98,26.92,26.93,24000.0,26.92,26.98,26.92,26.93,24000.0
2015-01-15 12:30:00,26.93,26.93,26.83,26.85,50800.0,26.93,26.93,26.83,26.85,50800.0
2015-01-15 12:40:00,26.86,26.86,26.74,26.75,60800.0,26.86,26.86,26.74,26.75,60800.0
2015-01-15 12:50:00,26.75,26.83,26.75,26.82,37600.0,26.75,26.83,26.75,26.82,37600.0
2015-01-15 13:00:00,26.82,26.88,26.78,26.82,20800.0,26.82,26.88,26.78,26.82,20800.0
2015-01-15 13:10:00,26.81,26.91,26.8,26.87,101600.0,26.81,26.91,26.8,26.87,101600.0
2015-01-15 13:20:00,26.88,26.89,26.83,26.83,64400.0,26.88,26.89,26.83,26.83,64400.0
2015-01-15 13:30:00,26.81,26.84,26.75,26.75,35200.0,26.81,26.84,26.75,26.75,35200.0
2015-01-15 13:40:00,26.75,26.79,26.74,26.79,14800.0,26.75,26.79,26.74,26.79,14800.0
2015-01-15 13:50:00,26.78,26.86,26.78,26.78,14400.0,26.78,26.86,26.78,26.78,14400.0
2015-01-15 14:00:00,26.78,26.82,26.76,26.81,10800.0,26.78,26.82,26.76,26.81,10800.0
2015-01-15 14:10:00,26.81,26.87,26.77,26.83,17600.0,26.81,26.87,26.77,26.83,17600.0
2015-01-15 14:20:00,26.81,26.86,26.78,26.85,54800.0,26.81,26.86,26.78,26.85,54800.0
2015-01-15 14:30:00,26.85,26.86,26.8,26.82,27200.0,26.85,26.86,26.8,26.82,27200.0
2015-01-15 14:40:00,26.82,26.82,26.75,26.75,38800.0,26.82,26.82,26.75,26.75,38800.0
2015-01-15 14:50:00,26.75,26.91,26.75,26.9,53200.0,26.75,26.91,26.75,26.9,53200.0
2015-01-15 15:00:00,26.9,26.91,26.78,26.81,29600.0,26.9,26.91,26.78,26.81,29600.0
2015-01-15 15:10:00,26.79,26.79,26.71,26.76,26800.0,26.79,26.79,26.71,26.76,26800.0
2015-01-15 15:20:00,26.75,26.81,26.7,26.79,50400.0,26.75,26.81,26.7,26.79,50400.0
2015-01-15 15:30:00,26.79,26.79,26.74,26.76,29200.0,26.79,26.79,26.74,26.76,29200.0
2015-01-15 15:40:00,26.75,26.75,26.67,26.7,62000.0,26.75,26.75,26.67,26.7,62000.0
2015-01-15 15:50:00,26.7,26.73,26.68,26.73,143200.0,26.7,26.73,26.68,26.73,143200.0
2015-01-16 09:30:00,26.72,26.88,26.61,26.79,46800.0,26.72,26.88,26.61,26.79,46800.0
2015-01-16 09:40:00,26.72,26.82,26.57,26.68,62800.0,26.72,26.82,26.57,26.68,62800.0
2015-01-16 09:50:00,26.68,26.75,26.6,26.67,128000.0,26.68,26.75,26.6,26.67,128000.0
2015-01-16 10:00:00,26.68,26.73,26.6,26.6,76400.0,26.68,26.73,26.6,26.6,76400.0
2015-01-16 10:10:00,26.61,26.65,26.57,26.65,44000.0,26.61,26.65,26.57,26.65,44000.0
2015-01-16 10:20:00,26.65,26.78,26.64,26.75,70800.0,26.65,26.78,26.64,26.75,70800.0
2015-01-16 10:30:00,26.75,26.83,26.7,26.76,18400.0,26.75,26.83,26.7,26.76,18400.0
2015-01-16 10:40:00,26.74,26.86,26.74,26.81,26400.0,26.74,26.86,26.74,26.81,26400.0
2015-01-16 10:50:00,26.86,26.99,26.86,26.95,21600.0,26.86,26.99,26.86,26.95,21600.0
2015-01-16 11:00:00,26.94,26.96,26.88,26.92,21200.0,26.94,26.96,26.88,26.92,21200.0
2015-01-16 11:10:00,26.91,26.98,26.9,26.96,9600.0,26.91,26.98,26.9,26.96,9600.0
2015-01-16 11:20:00,26.96,26.96,26.89,26.94,38800.0,26.96,26.96,26.89,26.94,38800.0
2015-01-16 11:30:00,26.94,27.0,26.93,26.98,19200.0,26.94,27.0,26.93,26.98,19200.0
2015-01-16 11:40:00,27.0,27.06,26.97,27.04,53200.0,27.0,27.06,26.97,27.04,53200.0
2015-01-16 11:50:00,27.04,27.06,26.98,26.98,78800.0,27.04,27.06,26.98,26.98,78800.0
2015-01-16 12:00:00,26.99,26.99,26.82,26.82,75600.0,26.99,26.99,26.82,26.82,75600.0
2015-01-16 12:10:00,26.82,26.87,26.8,26.8,16400.0,26.82,26.87,26.8,26.8,16400.0
2015-01-16 12:20:00,26.8,26.85,26.78,26.85,11200.0,26.8,26.85,26.78,26.85,11200.0
2015-01-16 12:30:00,26.84,26.88,26.84,26.87,9200.0,26.84,26.88,26.84,26.87,9200.0
2015-01-16 12:40:00,26.86,26.94,26.86,26.91,22400.0,26.86,26.94,26.86,26.91,22400.0
2015-01-16 12:50:00,26.91,26.93,26.85,26.85,13200.0,26.91,26.93,26.85,26.85,13200.0
2015-01-16 13:00:00,26.85,26.85,26.81,26.81,26800.0,26.85,26.85,26.81,26.81,26800.0
2015-01-16 13:10:00,26.82,26.83,26.78,26.78,10800.0,26.82,26.83,26.78,26.78,10800.0
2015-01-16 13:20:00,26.79,26.82,26.79,26.8,10400.0,26.79,26.82,26.79,26.8,10400.0
2015-01-16 13:30:00,26.81,26.85,26.78,26.85,31600.0,26.81,26.85,26.78,26.85,31600.0
2015-01-16 13:40:00,26.82,26.86,26.82,26.86,4800.0,26.82,26.86,26.82,26.86,4800.0
2015-01-16 13:50:00,26.85,26.87,26.83,26.84,5200.0,26.85,26.87,26.83,26.84,5200.0
2015-01-16 14:00:00,26.84,26.87,26.83,26.85,55200.0,26.84,26.87,26.83,26.85,55200.0
2015-01-16 14:10:00,26.84,26.87,26.82,26.83,45600.0,26.84,26.87,26.82,26.83,45600.0
2015-01-16 14:20:00,26.82,26.84,26.79,26.79,19200.0,26.82,26.84,26.79,26.79,19200.0
2015-01-16 14:30:00,26.79,26.8,26.77,26.79,20400.0,26.79,26.8,26.77,26.79,20400.0
2015-01-16 14:40:00,26.79,26.81,26.78,26.8,12400.0,26.79,26.81,26.78,26.8,12400.0
2015-01-16 14:50:00,26.81,26.85,26.81,26.85,16000.0,26.81,26.85,26.81,26.85,16000.0
2015-01-16 15:00:00,26.85,26.86,26.83,26.84,14000.0,26.85,26.86,26.83,26.84,14000.0
2015-01-16 15:10:00,26.83,26.92,26.8,26.92,56400.0,26.83,26.92,26.8,26.92,56400.0
2015-01-16 15:20:00,26.93,26.97,26.91,26.95,10800.0,26.93,26.97,26.91,26.95,10800.0
2015-01-16 15:30:00,26.94,27.03,26.93,27.02,63200.0,26.94,27.03,26.93,27.02,63200.0
2015-01-16 15:40:00,27.03,27.07,27.0,27.06,56800.0,27.03,27.07,27.0,27.06,56800.0
2015-01-16 15:50:00,27.06,27.11,27.05,27.08,84400.0,27.06,27.11,27.05,27.08,84400.0
2015-01-20 09:30:00,27.25,27.33,27.15,27.18,63600.0,27.25,27.33,27.15,27.18,63600.0
2015-01-20 09:40:00,27.16,27.24,27.07,27.08,81200.0,27.16,27.24,27.07,27.08,81200.0
2015-01-20 09:50:00,27.07,27.08,26.99,27.03,31200.0,27.07,27.08,26.99,27.03,31200.0
2015-01-20 10:00:00,27.03,27.06,26.99,27.02,74000.0,27.03,27.06,26.99,27.02,74000.0
2015-01-20 10:10:00,27.02,27.05,26.99,26.99,59600.0,27.02,27.05,26.99,26.99,59600.0
2015-01-20 10:20:00,26.99,27.02,26.96,27.0,42000.0,26.99,27.02,26.96,27.0,42000.0
2015-01-20 10:30:00,26.99,27.03,26.95,26.97,32400.0,26.99,27.03,26.95,26.97,32400.0
2015-01-20 10:40:00,26.95,26.96,26.92,26.92,32800.0,26.95,26.96,26.92,26.92,32800.0
2015-01-20 10:50:00,26.93,26.93,26.86,26.86,13600.0,26.93,26.93,26.86,26.86,13600.0
2015-01-20 11:00:00,26.85,26.88,26.82,26.85,28400.0,26.85,26.88,26.82,26.85,28400.0
2015-01-20 11:10:00,26.84,26.84,26.71,26.71,23600.0,26.84,26.84,26.71,26.71,23600.0
2015-01-20 11:20:00,26.71,26.71,26.63,26.69,18000.0,26.71,26.71,26.63,26.69,18000.0
2015-01-20 11:30:00,26.69,26.75,26.68,26.75,16800.0,26.69,26.75,26.68,26.75,16800.0
2015-01-20 11:40:00,26.72,26.72,26.62,26.65,23600.0,26.72,26.72,26.62,26.65,23600.0
2015-01-20 11:50:00,26.66,26.68,26.64,26.67,18400.0,26.66,26.68,26.64,26.67,18400.0
2015-01-20 12:00:00,26.64,26.67,26.63,26.66,13200.0,26.64,26.67,26.63,26.66,13200.0
2015-01-20 12:10:00,26.66,26.67,26.63,26.66,19600.0,26.66,26.67,26.63,26.66,19600.0
2015-01-20 12:20:00,26.66,26.69,26.66,26.68,7200.0,26.66,26.69,26.66,26.68,7200.0
2015-01-20 12:30:00,26.69,26.7,26.67,26.69,18800.0,26.69,26.7,26.67,26.69,18800.0
2015-01-20 12:40:00,26.68,26.72,26.68,26.71,29200.0,26.68,26.72,26.68,26.71,29200.0
2015-01-20 12:50:00,26.71,26.77,26.7,26.77,35200.0,26.71,26.77,26.7,26.77,35200.0
2015-01-20 13:00:00,26.76,26.79,26.73,26.76,35200.0,26.76,26.79,26.73,26.76,35200.0
2015-01-20 13:10:00,26.76,26.79,26.75,26.76,14800.0,26.76,26.79,26.75,26.76,14800.0
2015-01-20 13:20:00,26.77,26.8,26.77,26.77,9600.0,26.77,26.8,26.77,26.77,9600.0
2015-01-20 13:30:00,26.8,26.8,26.75,26.78,13200.0,26.8,26.8,26.75,26.78,13200.0
2015-01-20 13:40:00,26.74,26.75,26.72,26.74,15600.0,26.74,26.75,26.72,26.74,15600.0
2015-01-20 13:50:00,26.74,26.74,26.69,26.72,20000.0,26.74,26.74,26.69,26.72,20000.0
2015-01-20 14:00:00,26.72,26.78,26.72,26.77,30800.0,26.72,26.78,26.72,26.77,30800.0
2015-01-20 14:10:00,26.78,26.78,26.75,26.75,34400.0,26.78,26.78,26.75,26.75,34400.0
2015-01-20 14:20:00,26.76,26.77,26.72,26.73,19600.0,26.76,26.77,26.72,26.73,19600.0
2015-01-20 14:30:00,26.73,26.79,26.73,26.78,54000.0,26.73,26.79,26.73,26.78,54000.0
2015-01-20 14:40:00,26.77,26.87,26.77,26.87,37600.0,26.77,26.87,26.77,26.87,37600.0
2015-01-20 14:50:00,26.87,26.87,26.84,26.87,23600.0,26.87,26.87,26.84,26.87,23600.0
2015-01-20 15:00:00,26.87,26.89,26.84,26.89,18000.0,26.87,26.89,26.84,26.89,18000.0
2015-01-20 15:10:00,26.88,26.91,26.86,26.89,27200.0,26.88,26.91,26.86,26.89,27200.0
2015-01-20 15:20:00,26.9,26.9,26.85,26.87,24800.0,26.9,26.9,26.85,26.87,24800.0
2015-01-20 15:30:00,26.87,26.87,26.82,26.84,30400.0,26.87,26.87,26.82,26.84,30400.0
2015-01-20 15:40:00,26.84,26.85,26.79,26.83,81200.0,26.84,26.85,26.79,26.83,81200.0
2015-01-20 15:50:00,26.83,26.88,26.8,26.85,112000.0,26.83,26.88,26.8,26.85,112000.0
2015-01-21 09:30:00,26.9,27.17,26.76,27.17,30400.0,26.9,27.17,26.76,27.17,30400.0
2015-01-21 09:40:00,27.25,27.29,27.09,27.13,26400.0,27.25,27.29,27.09,27.13,26400.0
2015-01-21 09:50:00,27.12,27.25,27.11,27.16,28000.0,27.12,27.25,27.11,27.16,28000.0
2015-01-21 10:00:00,27.23,27.35,27.23,27.27,9200.0,27.23,27.35,27.23,27.27,9200.0
2015-01-21 10:10:00,27.25,27.29,27.24,27.27,82000.0,27.25,27.29,27.24,27.27,82000.0
2015-01-21 10:20:00,27.26,27.32,27.22,27.31,12800.0,27.26,27.32,27.22,27.31,12800.0
2015-01-21 10:30:00,27.33,27.35,27.22,27.25,17600.0,27.33,27.35,27.22,27.25,17600.0
2015-01-21 10:40:00,27.26,27.41,27.25,27.41,30000.0,27.26,27.41,27.25,27.41,30000.0
2015-01-21 10:50:00,27.44,27.51,27.43,27.47,54000.0,27.44,27.51,27.43,27.47,54000.0
2015-01-21 11:00:00,27.46,27.5,27.34,27.35,44800.0,27.46,27.5,27.34,27.35,44800.0
2015-01-21 11:10:00,27.34,27.42,27.33,27.42,41200.0,27.34,27.42,27.33,27.42,41200.0
2015-01-21 11:20:00,27.42,27.42,27.33,27.35,76000.0,27.42,27.42,27.33,27.35,76000.0
2015-01-21 11:30:00,27.35,27.45,27.35,27.4,29600.0,27.35,27.45,27.35,27.4,29600.0
2015-01-21 11:40:00,27.43,27.47,27.39,27.45,16000.0,27.43,27.47,27.39,27.45,16000.0
2015-01-21 11:50:00,27.45,27.47,27.41,27.45,39600.0,27.45,27.47,27.41,27.45,39600.0
2015-01-21 12:00:00,27.4,27.43,27.38,27.39,16000.0,27.4,27.43,27.38,27.39,16000.0
2015-01-21 12:10:00,27.37,27.43,27.37,27.41,11200.0,27.37,27.43,27.37,27.41,11200.0
2015-01-21 12:20:00,27.41,27.43,27.32,27.35,21600.0,27.41,27.43,27.32,27.35,21600.0
2015-01-21 12:30:00,27.34,27.38,27.32,27.33,42800.0,27.34,27.38,27.32,27.33,42800.0
2015-01-21 12:40:00,27.34,27.41,27.34,27.39,7600.0,27.34,27.41,27.34,27.39,7600.0
2015-01-21 12:50:00,27.41,27.43,27.33,27.39,14400.0,27.41,27.43,27.33,27.39,14400.0
2015-01-21 13:00:00,27.37,27.42,27.35,27.39,14000.0,27.37,27.42,27.35,27.39,14000.0
2015-01-21 13:10:00,27.4,27.45,27.36,27.45,9200.0,27.4,27.45,27.36,27.45,9200.0
2015-01-21 13:20:00,27.44,27.47,27.36,27.38,18000.0,27.44,27.47,27.36,27.38,18000.0
2015-01-21 13:30:00,27.37,27.4,27.34,27.4,24000.0,27.37,27.4,27.34,27.4,24000.0
2015-01-21 13:40:00,27.39,27.4,27.36,27.38,20800.0,27.39,27.4,27.36,27.38,20800.0
2015-01-21 13:50:00,27.37,27.38,27.33,27.34,26400.0,27.37,27.38,27.33,27.34,26400.0
2015-01-21 14:00:00,27.36,27.4,27.33,27.39,22400.0,27.36,27.4,27.33,27.39,22400.0
2015-01-21 14:10:00,27.38,27.47,27.35,27.45,18800.0,27.38,27.47,27.35,27.45,18800.0
2015-01-21 14:20:00,27.46,27.47,27.42,27.43,13200.0,27.46,27.47,27.42,27.43,13200.0
2015-01-21 14:30:00,27.44,27.44,27.37,27.37,12000.0,27.44,27.44,27.37,27.37,12000.0
2015-01-21 14:40:00,27.37,27.39,27.35,27.38,29200.0,27.37,27.39,27.35,27.38,29200.0
2015-01-21 14:50:00,27.39,27.4,27.36,27.4,30800.0,27.39,27.4,27.36,27.4,30800.0
2015-01-21 15:00:00,27.38,27.4,27.31,27.32,31200.0,27.38,27.4,27.31,27.32,31200.0
2015-01-21 15:10:00,27.31,27.36,27.3,27.36,24800.0,27.31,27.36,27.3,27.36,24800.0
2015-01-21 15:20:00,27.35,27.35,27.31,27.33,20000.0,27.35,27.35,27.31,27.33,20000.0
2015-01-21 15:30:00,27.32,27.38,27.32,27.37,25200.0,27.32,27.38,27.32,27.37,25200.0
2015-01-21 15:40:00,27.37,27.37,27.33,27.34,33200.0,27.37,27.37,27.33,27.34,33200.0
2015-01-21 15:50:00,27.34,27.36,27.33,27.34,115600.0,27.34,27.36,27.33,27.34,115600.0
2015-01-22 09:30:00,27.38,27.57,27.32,27.33,62400.0,27.38,27.57,27.32,27.33,62400.0
2015-01-22 09:40:00,27.31,27.35,27.07,27.17,30000.0,27.31,27.35,27.07,27.17,30000.0
2015-01-22 09:50:00,27.13,27.28,27.13,27.18,30800.0,27.13,27.28,27.13,27.18,30800.0
2015-01-22 10:00:00,27.23,27.33,27.21,27.29,99600.0,27.23,27.33,27.21,27.29,99600.0
2015-01-22 10:10:00,27.29,27.51,27.28,27.41,96800.0,27.29,27.51,27.28,27.41,96800.0
2015-01-22 10:20:00,27.45,27.48,27.38,27.43,56000.0,27.45,27.48,27.38,27.43,56000.0
2015-01-22 10:30:00,27.42,27.45,27.4,27.42,36000.0,27.42,27.45,27.4,27.42,36000.0
2015-01-22 10:40:00,27.42,27.49,27.42,27.49,36400.0,27.42,27.49,27.42,27.49,36400.0
2015-01-22 10:50:00,27.48,27.51,27.39,27.44,86800.0,27.48,27.51,27.39,27.44,86800.0
2015-01-22 11:00:00,27.43,27.43,27.33,27.34,24800.0,27.43,27.43,27.33,27.34,24800.0
2015-01-22 11:10:00,27.33,27.34,27.29,27.3,37200.0,27.33,27.34,27.29,27.3,37200.0
2015-01-22 11:20:00,27.3,27.38,27.28,27.38,80400.0,27.3,27.38,27.28,27.38,80400.0
2015-01-22 11:30:00,27.38,27.42,27.37,27.37,61600.0,27.38,27.42,27.37,27.37,61600.0
2015-01-22 11:40:00,27.38,27.38,27.28,27.28,19200.0,27.38,27.38,27.28,27.28,19200.0
2015-01-22 11:50:00,27.28,27.28,27.21,27.23,28400.0,27.28,27.28,27.21,27.23,28400.0
2015-01-22 12:00:00,27.26,27.31,27.25,27.29,15200.0,27.26,27.31,27.25,27.29,15200.0
2015-01-22 12:10:00,27.28,27.32,27.25,27.25,22000.0,27.28,27.32,27.25,27.25,22000.0
2015-01-22 12:20:00,27.26,27.33,27.26,27.31,36000.0,27.26,27.33,27.26,27.31,36000.0
2015-01-22 12:30:00,27.31,27.35,27.29,27.35,12000.0,27.31,27.35,27.29,27.35,12000.0
2015-01-22 12:40:00,27.34,27.36,27.31,27.31,47200.0,27.34,27.36,27.31,27.31,47200.0
2015-01-22 12:50:00,27.29,27.3,27.24,27.26,19200.0,27.29,27.3,27.24,27.26,19200.0
2015-01-22 13:00:00,27.27,27.31,27.26,27.26,12000.0,27.27,27.31,27.26,27.26,12000.0
2015-01-22 13:10:00,27.25,27.26,27.21,27.21,56800.0,27.25,27.26,27.21,27.21,56800.0
2015-01-22 13:20:00,27.22,27.22,27.19,27.21,13600.0,27.22,27.22,27.19,27.21,13600.0
2015-01-22 13:30:00,27.2,27.25,27.18,27.25,58800.0,27.2,27.25,27.18,27.25,58800.0
2015-01-22 13:40:00,27.24,27.38,27.24,27.38,50400.0,27.24,27.38,27.24,27.38,50400.0
2015-01-22 13:50:00,27.38,27.44,27.32,27.32,494800.0,27.38,27.44,27.32,27.32,494800.0
2015-01-22 14:00:00,27.32,27.36,27.28,27.36,51600.0,27.32,27.36,27.28,27.36,51600.0
2015-01-22 14:10:00,27.36,27.52,27.36,27.5,39600.0,27.36,27.52,27.36,27.5,39600.0
2015-01-22 14:20:00,27.51,27.57,27.5,27.55,9200.0,27.51,27.57,27.5,27.55,9200.0
2015-01-22 14:30:00,27.56,27.63,27.54,27.57,21600.0,27.56,27.63,27.54,27.57,21600.0
2015-01-22 14:40:00,27.58,27.59,27.54,27.58,20400.0,27.58,27.59,27.54,27.58,20400.0
2015-01-22 14:50:00,27.56,27.6,27.55,27.57,36000.0,27.56,27.6,27.55,27.57,36000.0
2015-01-22 15:00:00,27.58,27.62,27.56,27.59,21600.0,27.58,27.62,27.56,27.59,21600.0
2015-01-22 15:10:00,27.58,27.67,27.58,27.64,15200.0,27.58,27.67,27.58,27.64,15200.0
2015-01-22 15:20:00,27.63,27.72,27.63,27.72,22000.0,27.63,27.72,27.63,27.72,22000.0
2015-01-22 15:30:00,27.71,27.72,27.68,27.7,17200.0,27.71,27.72,27.68,27.7,17200.0
2015-01-22 15:40:00,27.7,27.77,27.68,27.77,81600.0,27.7,27.77,27.68,27.77,81600.0
2015-01-22 15:50:00,27.76,27.85,27.75,27.84,185200.0,27.76,27.85,27.75,27.84,185200.0
2015-01-23 09:30:00,27.8,28.16,27.74,28.14,51200.0,27.8,28.16,27.74,28.14,51200.0
2015-01-23 09:40:00,28.07,28.2,27.97,28.17,61200.0,28.07,28.2,27.97,28.17,61200.0
2015-01-23 09:50:00,28.17,28.17,28.05,28.08,52000.0,28.17,28.17,28.05,28.08,52000.0
2015-01-23 10:00:00,28.08,28.14,28.05,28.08,30800.0,28.08,28.14,28.05,28.08,30800.0
2015-01-23 10:10:00,28.07,28.09,28.0,28.02,32800.0,28.07,28.09,28.0,28.02,32800.0
2015-01-23 10:20:00,28.02,28.05,27.97,27.99,56400.0,28.02,28.05,27.97,27.99,56400.0
2015-01-23 10:30:00,27.99,28.01,27.91,27.91,16800.0,27.99,28.01,27.91,27.91,16800.0
2015-01-23 10:40:00,27.91,27.91,27.79,27.84,15200.0,27.91,27.91,27.79,27.84,15200.0
2015-01-23 10:50:00,27.82,27.95,27.82,27.93,19200.0,27.82,27.95,27.82,27.93,19200.0
2015-01-23 11:00:00,27.94,27.99,27.91,27.95,20400.0,27.94,27.99,27.91,27.95,20400.0
2015-01-23 11:10:00,27.95,27.96,27.93,27.93,19200.0,27.95,27.96,27.93,27.93,19200.0
2015-01-23 11:20:00,27.94,27.97,27.93,27.96,15200.0,27.94,27.97,27.93,27.96,15200.0
2015-01-23 11:30:00,27.96,28.0,27.93,27.98,28000.0,27.96,28.0,27.93,27.98,28000.0
2015-01-23 11:40:00,27.95,28.01,27.93,27.95,9600.0,27.95,28.01,27.93,27.95,9600.0
2015-01-23 11:50:00,27.93,27.93,27.85,27.89,25600.0,27.93,27.93,27.85,27.89,25600.0
2015-01-23 12:00:00,27.88,27.91,27.86,27.9,10000.0,27.88,27.91,27.86,27.9,10000.0
2015-01-23 12:10:00,27.89,27.97,27.89,27.89,16000.0,27.89,27.97,27.89,27.89,16000.0
2015-01-23 12:20:00,27.86,27.9,27.85,27.86,19200.0,27.86,27.9,27.85,27.86,19200.0
2015-01-23 12:30:00,27.88,27.88,27.85,27.85,16400.0,27.88,27.88,27.85,27.85,16400.0
2015-01-23 12:40:00,27.84,27.85,27.81,27.84,37200.0,27.84,27.85,27.81,27.84,37200.0
2015-01-23 12:50:00,27.83,27.85,27.76,27.77,19200.0,27.83,27.85,27.76,27.77,19200.0
2015-01-23 13:00:00,27.75,27.78,27.73,27.75,18800.0,27.75,27.78,27.73,27.75,18800.0
2015-01-23 13:10:00,27.75,27.77,27.74,27.74,14800.0,27.75,27.77,27.74,27.74,14800.0
2015-01-23 13:20:00,27.75,27.76,27.72,27.72,12800.0,27.75,27.76,27.72,27.72,12800.0
2015-01-23 13:30:00,27.72,27.75,27.72,27.74,9600.0,27.72,27.75,27.72,27.74,9600.0
2015-01-23 13:40:00,27.74,27.75,27.71,27.73,16000.0,27.74,27.75,27.71,27.73,16000.0
2015-01-23 13:50:00,27.74,27.74,27.71,27.71,12000.0,27.74,27.74,27.71,27.71,12000.0
2015-01-23 14:00:00,27.72,27.72,27.64,27.64,57600.0,27.72,27.72,27.64,27.64,57600.0
2015-01-23 14:10:00,27.64,27.67,27.64,27.67,20000.0,27.64,27.67,27.64,27.67,20000.0
2015-01-23 14:20:00,27.67,27.69,27.67,27.68,28400.0,27.67,27.69,27.67,27.68,28400.0
2015-01-23 14:30:00,27.68,27.72,27.68,27.69,55200.0,27.68,27.72,27.68,27.69,55200.0
2015-01-23 14:40:00,27.69,27.69,27.63,27.63,10000.0,27.69,27.69,27.63,27.63,10000.0
2015-01-23 14:50:00,27.63,27.65,27.61,27.61,18400.0,27.63,27.65,27.61,27.61,18400.0
2015-01-23 15:00:00,27.62,27.63,27.61,27.63,21200.0,27.62,27.63,27.61,27.63,21200.0
2015-01-23 15:10:00,27.63,27.64,27.61,27.62,25600.0,27.63,27.64,27.61,27.62,25600.0
2015-01-23 15:20:00,27.61,27.63,27.59,27.59,25200.0,27.61,27.63,27.59,27.59,25200.0
2015-01-23 15:30:00,27.6,27.63,27.58,27.61,38000.0,27.6,27.63,27.58,27.61,38000.0
2015-01-23 15:40:00,27.62,27.63,27.57,27.61,58000.0,27.62,27.63,27.57,27.61,58000.0
2015-01-23 15:50:00,27.61,27.62,27.58,27.61,116000.0,27.61,27.62,27.58,27.61,116000.0
2015-01-26 09:30:00,27.63,27.91,27.54,27.54,45600.0,27.63,27.91,27.54,27.54,45600.0
2015-01-26 09:40:00,27.57,27.61,27.49,27.49,25600.0,27.57,27.61,27.49,27.49,25600.0
2015-01-26 09:50:00,27.5,27.62,27.5,27.58,33600.0,27.5,27.62,27.5,27.58,33600.0
2015-01-26 10:00:00,27.57,27.71,27.54,27.71,12000.0,27.57,27.71,27.54,27.71,12000.0
2015-01-26 10:10:00,27.69,27.74,27.66,27.69,24000.0,27.69,27.74,27.66,27.69,24000.0
2015-01-26 10:20:00,27.69,27.77,27.69,27.77,29600.0,27.69,27.77,27.69,27.77,29600.0
2015-01-26 10:30:00,27.76,27.78,27.73,27.75,28400.0,27.76,27.78,27.73,27.75,28400.0
2015-01-26 10:40:00,27.74,27.78,27.71,27.71,49200.0,27.74,27.78,27.71,27.71,49200.0
2015-01-26 10:50:00,27.72,27.75,27.71,27.74,47200.0,27.72,27.75,27.71,27.74,47200.0
2015-01-26 11:00:00,27.72,27.75,27.72,27.72,32400.0,27.72,27.75,27.72,27.72,32400.0
2015-01-26 11:10:00,27.72,27.74,27.71,27.71,15200.0,27.72,27.74,27.71,27.71,15200.0
2015-01-26 11:20:00,27.71,27.75,27.71,27.75,28400.0,27.71,27.75,27.71,27.75,28400.0
2015-01-26 11:30:00,27.75,27.78,27.74,27.75,20800.0,27.75,27.78,27.74,27.75,20800.0
2015-01-26 11:40:00,27.78,27.83,27.77,27.82,10800.0,27.78,27.83,27.77,27.82,10800.0
2015-01-26 11:50:00,27.84,27.91,27.84,27.9,18800.0,27.84,27.91,27.84,27.9,18800.0
2015-01-26 12:00:00,27.91,27.94,27.9,27.94,16000.0,27.91,27.94,27.9,27.94,16000.0
2015-01-26 12:10:00,27.95,27.97,27.93,27.97,14400.0,27.95,27.97,27.93,27.97,14400.0
2015-01-26 12:20:00,27.98,27.99,27.95,27.96,18800.0,27.98,27.99,27.95,27.96,18800.0
2015-01-26 12:30:00,27.98,27.99,27.85,27.95,54000.0,27.98,27.99,27.85,27.95,54000.0
2015-01-26 12:40:00,27.98,28.0,27.95,27.97,10800.0,27.98,28.0,27.95,27.97,10800.0
2015-01-26 12:50:00,27.97,27.98,27.97,27.98,5600.0,27.97,27.98,27.97,27.98,5600.0
2015-01-26 13:00:00,27.97,27.98,27.94,27.94,40000.0,27.97,27.98,27.94,27.94,40000.0
2015-01-26 13:10:00,27.96,27.98,27.96,27.97,15600.0,27.96,27.98,27.96,27.97,15600.0
2015-01-26 13:20:00,27.97,27.97,27.9,27.9,14400.0,27.97,27.97,27.9,27.9,14400.0
2015-01-26 13:30:00,27.9,27.92,27.89,27.91,31600.0,27.9,27.92,27.89,27.91,31600.0
2015-01-26 13:40:00,27.91,27.94,27.88,27.92,14800.0,27.91,27.94,27.88,27.92,14800.0
2015-01-26 13:50:00,27.92,27.92,27.89,27.9,19600.0,27.92,27.92,27.89,27.9,19600.0
2015-01-26 14:00:00,27.9,27.92,27.89,27.9,30400.0,27.9,27.92,27.89,27.9,30400.0
2015-01-26 14:10:00,27.91,27.91,27.86,27.86,10400.0,27.91,27.91,27.86,27.86,10400.0
2015-01-26 14:20:00,27.86,27.86,27.84,27.84,6800.0,27.86,27.86,27.84,27.84,6800.0
2015-01-26 14:30:00,27.85,27.86,27.85,27.86,10400.0,27.85,27.86,27.85,27.86,10400.0
2015-01-26 14:40:00,27.86,27.87,27.81,27.82,22800.0,27.86,27.87,27.81,27.82,22800.0
2015-01-26 14:50:00,27.81,27.83,27.81,27.82,13600.0,27.81,27.83,27.81,27.82,13600.0
2015-01-26 15:00:00,27.82,27.82,27.78,27.81,12000.0,27.82,27.82,27.78,27.81,12000.0
2015-01-26 15:10:00,27.81,27.86,27.81,27.85,27200.0,27.81,27.86,27.81,27.85,27200.0
2015-01-26 15:20:00,27.85,27.9,27.85,27.87,16000.0,27.85,27.9,27.85,27.87,16000.0
2015-01-26 15:30:00,27.87,27.9,27.86,27.9,17200.0,27.87,27.9,27.86,27.9,17200.0
2015-01-26 15:40:00,27.88,27.88,27.84,27.84,26800.0,27.88,27.88,27.84,27.84,26800.0
2015-01-26 15:50:00,27.84,27.96,27.84,27.95,94800.0,27.84,27.96,27.84,27.95,94800.0
2015-01-27 09:30:00,27.85,27.88,27.75,27.88,67200.0,27.85,27.88,27.75,27.88,67200.0
2015-01-27 09:40:00,27.85,27.91,27.77,27.8,42400.0,27.85,27.91,27.77,27.8,42400.0
2015-01-27 09:50:00,27.81,27.81,27.71,27.77,21600.0,27.81,27.81,27.71,27.77,21600.0
2015-01-27 10:00:00,27.75,27.98,27.74,27.98,74800.0,27.75,27.98,27.74,27.98,74800.0
2015-01-27 10:10:00,27.99,28.0,27.88,27.88,28400.0,27.99,28.0,27.88,27.88,28400.0
2015-01-27 10:20:00,27.88,27.88,27.77,27.79,16400.0,27.88,27.88,27.77,27.79,16400.0
2015-01-27 10:30:00,27.78,27.79,27.65,27.68,19600.0,27.78,27.79,27.65,27.68,19600.0
2015-01-27 10:40:00,27.66,27.68,27.61,27.63,11600.0,27.66,27.68,27.61,27.63,11600.0
2015-01-27 10:50:00,27.62,27.68,27.58,27.68,44400.0,27.62,27.68,27.58,27.68,44400.0
2015-01-27 11:00:00,27.69,27.83,27.69,27.83,18800.0,27.69,27.83,27.69,27.83,18800.0
2015-01-27 11:10:00,27.84,27.88,27.84,27.88,19200.0,27.84,27.88,27.84,27.88,19200.0
2015-01-27 11:20:00,27.88,27.9,27.83,27.9,14000.0,27.88,27.9,27.83,27.9,14000.0
2015-01-27 11:30:00,27.92,27.95,27.91,27.94,6800.0,27.92,27.95,27.91,27.94,6800.0
2015-01-27 11:40:00,27.92,27.93,27.89,27.91,11600.0,27.92,27.93,27.89,27.91,11600.0
2015-01-27 11:50:00,27.92,27.92,27.78,27.78,8400.0,27.92,27.92,27.78,27.78,8400.0
2015-01-27 12:00:00,27.78,27.8,27.76,27.8,8400.0,27.78,27.8,27.76,27.8,8400.0
2015-01-27 12:10:00,27.79,27.79,27.75,27.79,13200.0,27.79,27.79,27.75,27.79,13200.0
2015-01-27 12:20:00,27.81,27.92,27.8,27.91,6800.0,27.81,27.92,27.8,27.91,6800.0
2015-01-27 12:30:00,27.91,27.92,27.86,27.86,11600.0,27.91,27.92,27.86,27.86,11600.0
2015-01-27 12:40:00,27.88,27.89,27.82,27.82,8400.0,27.88,27.89,27.82,27.82,8400.0
2015-01-27 12:50:00,27.83,27.89,27.82,27.89,8000.0,27.83,27.89,27.82,27.89,8000.0
2015-01-27 13:00:00,27.9,27.92,27.88,27.89,6800.0,27.9,27.92,27.88,27.89,6800.0
2015-01-27 13:10:00,27.91,27.95,27.88,27.95,11200.0,27.91,27.95,27.88,27.95,11200.0
2015-01-27 13:20:00,27.93,27.95,27.9,27.91,8800.0,27.93,27.95,27.9,27.91,8800.0
2015-01-27 13:30:00,27.92,27.92,27.87,27.89,10400.0,27.92,27.92,27.87,27.89,10400.0
2015-01-27 13:40:00,27.89,27.89,27.85,27.85,8800.0,27.89,27.89,27.85,27.85,8800.0
2015-01-27 13:50:00,27.84,27.85,27.79,27.82,11200.0,27.84,27.85,27.79,27.82,11200.0
2015-01-27 14:00:00,27.81,27.84,27.81,27.84,10000.0,27.81,27.84,27.81,27.84,10000.0
2015-01-27 14:10:00,27.85,27.86,27.85,27.86,5200.0,27.85,27.86,27.85,27.86,5200.0
2015-01-27 14:20:00,27.87,27.93,27.87,27.88,29200.0,27.87,27.93,27.87,27.88,29200.0
2015-01-27 14:30:00,27.87,27.89,27.87,27.88,5600.0,27.87,27.89,27.87,27.88,5600.0
2015-01-27 14:40:00,27.87,27.89,27.85,27.87,10000.0,27.87,27.89,27.85,27.87,10000.0
2015-01-27 14:50:00,27.89,27.93,27.86,27.88,9600.0,27.89,27.93,27.86,27.88,9600.0
2015-01-27 15:00:00,27.88,27.9,27.87,27.88,12400.0,27.88,27.9,27.87,27.88,12400.0
2015-01-27 15:10:00,27.88,27.88,27.83,27.83,22400.0,27.88,27.88,27.83,27.83,22400.0
2015-01-27 15:20:00,27.82,27.82,27.78,27.78,13600.0,27.82,27.82,27.78,27.78,13600.0
2015-01-27 15:30:00,27.78,27.82,27.77,27.81,23200.0,27.78,27.82,27.77,27.81,23200.0
2015-01-27 15:40:00,27.8,27.84,27.8,27.81,15200.0,27.8,27.84,27.8,27.81,15200.0
2015-01-27 15:50:00,27.8,27.84,27.78,27.82,44400.0,27.8,27.84,27.78,27.82,44400.0
2015-01-28 09:30:00,27.93,27.94,27.76,27.85,34000.0,27.93,27.94,27.76,27.85,34000.0
2015-01-28 09:40:00,27.94,27.94,27.86,27.92,27200.0,27.94,27.94,27.86,27.92,27200.0
2015-01-28 09:50:00,27.94,28.05,27.89,28.04,29600.0,27.94,28.05,27.89,28.04,29600.0
2015-01-28 10:00:00,28.0,28.07,27.99,28.03,40400.0,28.0,28.07,27.99,28.03,40400.0
2015-01-28 10:10:00,28.0,28.0,27.86,27.9,18000.0,28.0,28.0,27.86,27.9,18000.0
2015-01-28 10:20:00,27.88,27.97,27.88,27.93,55200.0,27.88,27.97,27.88,27.93,55200.0
2015-01-28 10:30:00,27.93,27.93,27.78,27.78,25200.0,27.93,27.93,27.78,27.78,25200.0
2015-01-28 10:40:00,27.78,27.78,27.59,27.59,39200.0,27.78,27.78,27.59,27.59,39200.0
2015-01-28 10:50:00,27.6,27.63,27.47,27.54,23600.0,27.6,27.63,27.47,27.54,23600.0
2015-01-28 11:00:00,27.55,27.65,27.54,27.63,80400.0,27.55,27.65,27.54,27.63,80400.0
2015-01-28 11:10:00,27.63,27.63,27.51,27.55,15600.0,27.63,27.63,27.51,27.55,15600.0
2015-01-28 11:20:00,27.55,27.6,27.54,27.6,6000.0,27.55,27.6,27.54,27.6,6000.0
2015-01-28 11:30:00,27.61,27.75,27.6,27.7,42800.0,27.61,27.75,27.6,27.7,42800.0
2015-01-28 11:40:00,27.69,27.69,27.63,27.67,23600.0,27.69,27.69,27.63,27.67,23600.0
2015-01-28 11:50:00,27.65,27.67,27.61,27.67,8000.0,27.65,27.67,27.61,27.67,8000.0
2015-01-28 12:00:00,27.67,27.73,27.65,27.65,35600.0,27.67,27.73,27.65,27.65,35600.0
2015-01-28 12:10:00,27.65,27.68,27.6,27.68,6800.0,27.65,27.68,27.6,27.68,6800.0
2015-01-28 12:20:00,27.69,27.69,27.65,27.66,52000.0,27.69,27.69,27.65,27.66,52000.0
2015-01-28 12:30:00,27.64,27.66,27.59,27.61,50800.0,27.64,27.66,27.59,27.61,50800.0
2015-01-28 12:40:00,27.61,27.65,27.59,27.65,18400.0,27.61,27.65,27.59,27.65,18400.0
2015-01-28 12:50:00,27.66,27.66,27.61,27.65,14000.0,27.66,27.66,27.61,27.65,14000.0
2015-01-28 13:00:00,27.63,27.64,27.62,27.64,4400.0,27.63,27.64,27.62,27.64,4400.0
2015-01-28 13:10:00,27.61,27.62,27.56,27.58,28800.0,27.61,27.62,27.56,27.58,28800.0
2015-01-28 13:20:00,27.56,27.58,27.52,27.52,4800.0,27.56,27.58,27.52,27.52,4800.0
2015-01-28 13:30:00,27.5,27.56,27.5,27.56,11600.0,27.5,27.56,27.5,27.56,11600.0
2015-01-28 13:40:00,27.55,27.58,27.54,27.56,8000.0,27.55,27.58,27.54,27.56,8000.0
2015-01-28 13:50:00,27.56,27.6,27.56,27.56,18800.0,27.56,27.6,27.56,27.56,18800.0
2015-01-28 14:00:00,27.55,27.69,27.51,27.51,19600.0,27.55,27.69,27.51,27.51,19600.0
2015-01-28 14:10:00,27.53,27.65,27.48,27.63,46000.0,27.53,27.65,27.48,27.63,46000.0
2015-01-28 14:20:00,27.6,27.61,27.5,27.5,13200.0,27.6,27.61,27.5,27.5,13200.0
2015-01-28 14:30:00,27.5,27.53,27.42,27.52,17200.0,27.5,27.53,27.42,27.52,17200.0
2015-01-28 14:40:00,27.46,27.51,27.46,27.46,8000.0,27.46,27.51,27.46,27.46,8000.0
2015-01-28 14:50:00,27.47,27.54,27.47,27.52,8400.0,27.47,27.54,27.47,27.52,8400.0
2015-01-28 15:00:00,27.51,27.55,27.49,27.53,13200.0,27.51,27.55,27.49,27.53,13200.0
2015-01-28 15:10:00,27.52,27.52,27.4,27.44,46800.0,27.52,27.52,27.4,27.44,46800.0
2015-01-28 15:20:00,27.44,27.45,27.41,27.43,20800.0,27.44,27.45,27.41,27.43,20800.0
2015-01-28 15:30:00,27.45,27.46,27.36,27.38,39200.0,27.45,27.46,27.36,27.38,39200.0
2015-01-28 15:40:00,27.37,27.44,27.33,27.44,74000.0,27.37,27.44,27.33,27.44,74000.0
2015-01-28 15:50:00,27.42,27.49,27.4,27.42,140800.0,27.42,27.49,27.4,27.42,140800.0
2015-01-29 09:30:00,27.5,27.54,27.35,27.45,40800.0,27.5,27.54,27.35,27.45,40800.0
2015-01-29 09:40:00,27.38,27.47,27.35,27.4,84400.0,27.38,27.47,27.35,27.4,84400.0
2015-01-29 09:50:00,27.42,27.56,27.38,27.46,67600.0,27.42,27.56,27.38,27.46,67600.0
2015-01-29 10:00:00,27.45,27.52,27.39,27.39,33200.0,27.45,27.52,27.39,27.39,33200.0
2015-01-29 10:10:00,27.42,27.49,27.4,27.46,21200.0,27.42,27.49,27.4,27.46,21200.0
2015-01-29 10:20:00,27.44,27.45,27.32,27.45,36800.0,27.44,27.45,27.32,27.45,36800.0
2015-01-29 10:30:00,27.44,27.45,27.36,27.39,53200.0,27.44,27.45,27.36,27.39,53200.0
2015-01-29 10:40:00,27.39,27.39,27.31,27.38,58000.0,27.39,27.39,27.31,27.38,58000.0
2015-01-29 10:50:00,27.38,27.46,27.34,27.45,40000.0,27.38,27.46,27.34,27.45,40000.0
2015-01-29 11:00:00,27.46,27.48,27.35,27.43,120400.0,27.46,27.48,27.35,27.43,120400.0
2015-01-29 11:10:00,27.44,27.44,27.4,27.41,27600.0,27.44,27.44,27.4,27.41,27600.0
2015-01-29 11:20:00,27.41,27.45,27.37,27.4,26800.0,27.41,27.45,27.37,27.4,26800.0
2015-01-29 11:30:00,27.4,27.5,27.4,27.5,23600.0,27.4,27.5,27.4,27.5,23600.0
2015-01-29 11:40:00,27.5,27.5,27.46,27.47,17600.0,27.5,27.5,27.46,27.47,17600.0
2015-01-29 11:50:00,27.47,27.49,27.41,27.42,75600.0,27.47,27.49,27.41,27.42,75600.0
2015-01-29 12:00:00,27.44,27.45,27.41,27.41,28400.0,27.44,27.45,27.41,27.41,28400.0
2015-01-29 12:10:00,27.41,27.45,27.41,27.42,14800.0,27.41,27.45,27.41,27.42,14800.0
2015-01-29 12:20:00,27.42,27.44,27.38,27.43,30400.0,27.42,27.44,27.38,27.43,30400.0
2015-01-29 12:30:00,27.42,27.47,27.41,27.43,37600.0,27.42,27.47,27.41,27.43,37600.0
2015-01-29 12:40:00,27.43,27.47,27.43,27.44,35200.0,27.43,27.47,27.43,27.44,35200.0
2015-01-29 12:50:00,27.43,27.45,27.36,27.37,72000.0,27.43,27.45,27.36,27.37,72000.0
2015-01-29 13:00:00,27.38,27.39,27.35,27.36,202000.0,27.38,27.39,27.35,27.36,202000.0
2015-01-29 13:10:00,27.38,27.42,27.36,27.39,149200.0,27.38,27.42,27.36,27.39,149200.0
2015-01-29 13:20:00,27.4,27.42,27.38,27.39,409200.0,27.4,27.42,27.38,27.39,409200.0
2015-01-29 13:30:00,27.4,27.43,27.39,27.4,41600.0,27.4,27.43,27.39,27.4,41600.0
2015-01-29 13:40:00,27.4,27.43,27.38,27.43,55600.0,27.4,27.43,27.38,27.43,55600.0
2015-01-29 13:50:00,27.45,27.48,27.42,27.42,72400.0,27.45,27.48,27.42,27.42,72400.0
2015-01-29 14:00:00,27.42,27.45,27.35,27.36,55600.0,27.42,27.45,27.35,27.36,55600.0
2015-01-29 14:10:00,27.35,27.42,27.34,27.38,15200.0,27.35,27.42,27.34,27.38,15200.0
2015-01-29 14:20:00,27.38,27.48,27.37,27.47,22000.0,27.38,27.48,27.37,27.47,22000.0
2015-01-29 14:30:00,27.49,27.55,27.45,27.53,27600.0,27.49,27.55,27.45,27.53,27600.0
2015-01-29 14:40:00,27.54,27.56,27.51,27.55,20000.0,27.54,27.56,27.51,27.55,20000.0
2015-01-29 14:50:00,27.54,27.56,27.53,27.56,58000.0,27.54,27.56,27.53,27.56,58000.0
2015-01-29 15:00:00,27.55,27.56,27.5,27.56,56800.0,27.55,27.56,27.5,27.56,56800.0
2015-01-29 15:10:00,27.57,27.57,27.51,27.56,20400.0,27.57,27.57,27.51,27.56,20400.0
2015-01-29 15:20:00,27.57,27.63,27.56,27.62,32400.0,27.57,27.63,27.56,27.62,32400.0
2015-01-29 15:30:00,27.64,27.7,27.63,27.7,29200.0,27.64,27.7,27.63,27.7,29200.0
2015-01-29 15:40:00,27.71,27.71,27.62,27.64,33200.0,27.71,27.71,27.62,27.64,33200.0
2015-01-29 15:50:00,27.65,27.71,27.63,27.69,75600.0,27.65,27.71,27.63,27.69,75600.0
2015-01-30 09:30:00,27.54,27.6,27.5,27.5,19600.0,27.54,27.6,27.5,27.5,19600.0
2015-01-30 09:40:00,27.52,27.55,27.48,27.51,18000.0,27.52,27.55,27.48,27.51,18000.0
2015-01-30 09:50:00,27.48,27.5,27.35,27.38,46000.0,27.48,27.5,27.35,27.38,46000.0
2015-01-30 10:00:00,27.4,27.47,27.3,27.47,61600.0,27.4,27.47,27.3,27.47,61600.0
2015-01-30 10:10:00,27.46,27.46,27.36,27.36,36800.0,27.46,27.46,27.36,27.36,36800.0
2015-01-30 10:20:00,27.36,27.41,27.35,27.39,41600.0,27.36,27.41,27.35,27.39,41600.0
2015-01-30 10:30:00,27.39,27.4,27.35,27.38,107200.0,27.39,27.4,27.35,27.38,107200.0
2015-01-30 10:40:00,27.36,27.43,27.36,27.4,24000.0,27.36,27.43,27.36,27.4,24000.0
2015-01-30 10:50:00,27.4,27.4,27.29,27.39,167600.0,27.4,27.4,27.29,27.39,167600.0
2015-01-30 11:00:00,27.38,27.41,27.36,27.39,63600.0,27.38,27.41,27.36,27.39,63600.0
2015-01-30 11:10:00,27.36,27.41,27.36,27.41,133600.0,27.36,27.41,27.36,27.41,133600.0
2015-01-30 11:20:00,27.41,27.45,27.38,27.45,320800.0,27.41,27.45,27.38,27.45,320800.0
2015-01-30 11:30:00,27.44,27.47,27.41,27.41,11200.0,27.44,27.47,27.41,27.41,11200.0
2015-01-30 11:40:00,27.41,27.43,27.31,27.39,31200.0,27.41,27.43,27.31,27.39,31200.0
2015-01-30 11:50:00,27.41,27.48,27.35,27.48,21200.0,27.41,27.48,27.35,27.48,21200.0
2015-01-30 12:00:00,27.48,27.56,27.47,27.5,23200.0,27.48,27.56,27.47,27.5,23200.0
2015-01-30 12:10:00,27.51,27.56,27.47,27.52,32800.0,27.51,27.56,27.47,27.52,32800.0
2015-01-30 12:20:00,27.52,27.57,27.51,27.53,12800.0,27.52,27.57,27.51,27.53,12800.0
2015-01-30 12:30:00,27.52,27.52,27.44,27.44,3600.0,27.52,27.52,27.44,27.44,3600.0
2015-01-30 12:40:00,27.45,27.45,27.42,27.43,3600.0,27.45,27.45,27.42,27.43,3600.0
2015-01-30 12:50:00,27.42,27.42,27.34,27.34,16400.0,27.42,27.42,27.34,27.34,16400.0
2015-01-30 13:00:00,27.38,27.39,27.35,27.35,2400.0,27.38,27.39,27.35,27.35,2400.0
2015-01-30 13:10:00,27.33,27.37,27.33,27.37,24800.0,27.33,27.37,27.33,27.37,24800.0
2015-01-30 13:20:00,27.37,27.41,27.36,27.39,9200.0,27.37,27.41,27.36,27.39,9200.0
2015-01-30 13:30:00,27.4,27.42,27.37,27.37,17200.0,27.4,27.42,27.37,27.37,17200.0
2015-01-30 13:40:00,27.35,27.48,27.34,27.48,23200.0,27.35,27.48,27.34,27.48,23200.0
2015-01-30 13:50:00,27.45,27.49,27.44,27.45,12000.0,27.45,27.49,27.44,27.45,12000.0
2015-01-30 14:00:00,27.43,27.44,27.37,27.4,22000.0,27.43,27.44,27.37,27.4,22000.0
2015-01-30 14:10:00,27.43,27.45,27.38,27.43,10000.0,27.43,27.45,27.38,27.43,10000.0
2015-01-30 14:20:00,27.42,27.49,27.41,27.47,29600.0,27.42,27.49,27.41,27.47,29600.0
2015-01-30 14:30:00,27.5,27.55,27.5,27.5,13200.0,27.5,27.55,27.5,27.5,13200.0
2015-01-30 14:40:00,27.52,27.54,27.38,27.39,17600.0,27.52,27.54,27.38,27.39,17600.0
2015-01-30 14:50:00,27.37,27.38,27.32,27.35,62400.0,27.37,27.38,27.32,27.35,62400.0
2015-01-30 15:00:00,27.35,27.37,27.33,27.35,44000.0,27.35,27.37,27.33,27.35,44000.0
2015-01-30 15:10:00,27.33,27.36,27.3,27.35,192400.0,27.33,27.36,27.3,27.35,192400.0
2015-01-30 15:20:00,27.33,27.4,27.31,27.4,312000.0,27.33,27.4,27.31,27.4,312000.0
2015-01-30 15:30:00,27.37,27.41,27.31,27.36,42400.0,27.37,27.41,27.31,27.36,42400.0
2015-01-30 15:40:00,27.31,27.32,27.24,27.31,60800.0,27.31,27.32,27.24,27.31,60800.0
2015-01-30 15:50:00,27.29,27.31,27.25,27.29,163200.0,27.29,27.31,27.25,27.29,163200.0
2015-02-02 09:30:00,27.41,27.43,27.27,27.27,31200.0,27.41,27.43,27.27,27.27,31200.0
2015-02-02 09:40:00,27.27,27.27,27.0,27.03,123600.0,27.27,27.27,27.0,27.03,123600.0
2015-02-02 09:50:00,27.04,27.04,26.83,26.92,120000.0,27.04,27.04,26.83,26.92,120000.0
2015-02-02 10:00:00,26.91,26.93,26.7,26.75,114400.0,26.91,26.93,26.7,26.75,114400.0
2015-02-02 10:10:00,26.72,26.97,26.66,26.9,102800.0,26.72,26.97,26.66,26.9,102800.0
2015-02-02 10:20:00,26.91,26.97,26.81,26.81,97600.0,26.91,26.97,26.81,26.81,97600.0
2015-02-02 10:30:00,26.82,26.98,26.81,26.95,241600.0,26.82,26.98,26.81,26.95,241600.0
2015-02-02 10:40:00,26.95,26.98,26.9,26.98,130000.0,26.95,26.98,26.9,26.98,130000.0
2015-02-02 10:50:00,26.99,27.03,26.9,26.91,95600.0,26.99,27.03,26.9,26.91,95600.0
2015-02-02 11:00:00,26.9,27.07,26.89,27.02,88000.0,26.9,27.07,26.89,27.02,88000.0
2015-02-02 11:10:00,27.02,27.05,26.93,26.95,77600.0,27.02,27.05,26.93,26.95,77600.0
2015-02-02 11:20:00,26.95,27.04,26.92,26.99,45600.0,26.95,27.04,26.92,26.99,45600.0
2015-02-02 11:30:00,27.0,27.04,26.96,26.96,86000.0,27.0,27.04,26.96,26.96,86000.0
2015-02-02 11:40:00,26.98,27.02,26.95,26.97,38000.0,26.98,27.02,26.95,26.97,38000.0
2015-02-02 11:50:00,26.95,26.99,26.94,26.97,36800.0,26.95,26.99,26.94,26.97,36800.0
2015-02-02 12:00:00,26.97,26.99,26.91,26.93,76000.0,26.97,26.99,26.91,26.93,76000.0
2015-02-02 12:10:00,26.92,26.96,26.92,26.96,34000.0,26.92,26.96,26.92,26.96,34000.0
2015-02-02 12:20:00,26.98,26.98,26.9,26.96,40400.0,26.98,26.98,26.9,26.96,40400.0
2015-02-02 12:30:00,26.95,26.96,26.91,26.94,31600.0,26.95,26.96,26.91,26.94,31600.0
2015-02-02 12:40:00,26.98,26.99,26.92,26.98,49600.0,26.98,26.99,26.92,26.98,49600.0
2015-02-02 12:50:00,26.98,27.06,26.96,27.04,45600.0,26.98,27.06,26.96,27.04,45600.0
2015-02-02 13:00:00,27.04,27.04,26.9,26.92,45600.0,27.04,27.04,26.9,26.92,45600.0
2015-02-02 13:10:00,26.9,26.9,26.85,26.89,83200.0,26.9,26.9,26.85,26.89,83200.0
2015-02-02 13:20:00,26.91,26.97,26.84,26.85,48400.0,26.91,26.97,26.84,26.85,48400.0
2015-02-02 13:30:00,26.85,26.92,26.84,26.9,205200.0,26.85,26.92,26.84,26.9,205200.0
2015-02-02 13:40:00,26.89,26.93,26.88,26.89,27200.0,26.89,26.93,26.88,26.89,27200.0
2015-02-02 13:50:00,26.91,26.93,26.89,26.91,68000.0,26.91,26.93,26.89,26.91,68000.0
2015-02-02 14:00:00,26.92,26.93,26.83,26.84,271600.0,26.92,26.93,26.83,26.84,271600.0
2015-02-02 14:10:00,26.84,26.95,26.81,26.95,31600.0,26.84,26.95,26.81,26.95,31600.0
2015-02-02 14:20:00,26.95,26.98,26.9,26.9,29200.0,26.95,26.98,26.9,26.9,29200.0
2015-02-02 14:30:00,26.92,26.96,26.85,26.91,30400.0,26.92,26.96,26.85,26.91,30400.0
2015-02-02 14:40:00,26.9,26.96,26.86,26.86,25200.0,26.9,26.96,26.86,26.86,25200.0
2015-02-02 14:50:00,26.88,26.95,26.84,26.91,20400.0,26.88,26.95,26.84,26.91,20400.0
2015-02-02 15:00:00,26.91,26.98,26.9,26.97,26400.0,26.91,26.98,26.9,26.97,26400.0
2015-02-02 15:10:00,27.0,27.03,26.96,26.98,26400.0,27.0,27.03,26.96,26.98,26400.0
2015-02-02 15:20:00,26.98,27.04,26.98,27.03,27600.0,26.98,27.04,26.98,27.03,27600.0
2015-02-02 15:30:00,27.03,27.14,27.01,27.14,57600.0,27.03,27.14,27.01,27.14,57600.0
2015-02-02 15:40:00,27.16,27.28,27.13,27.27,83200.0,27.16,27.28,27.13,27.27,83200.0
2015-02-02 15:50:00,27.28,27.29,27.19,27.26,133600.0,27.28,27.29,27.19,27.26,133600.0
2015-02-03 09:30:00,27.67,28.41,27.66,28.18,210800.0,27.67,28.41,27.66,28.18,210800.0
2015-02-03 09:40:00,28.21,28.25,27.74,27.91,180800.0,28.21,28.25,27.74,27.91,180800.0
2015-02-03 09:50:00,27.91,27.91,27.42,27.43,154000.0,27.91,27.91,27.42,27.43,154000.0
2015-02-03 10:00:00,27.49,27.61,27.28,27.33,81600.0,27.49,27.61,27.28,27.33,81600.0
2015-02-03 10:10:00,27.33,27.42,27.04,27.18,121200.0,27.33,27.42,27.04,27.18,121200.0
2015-02-03 10:20:00,27.18,27.57,27.15,27.54,119600.0,27.18,27.57,27.15,27.54,119600.0
2015-02-03 10:30:00,27.52,27.54,27.31,27.42,85200.0,27.52,27.54,27.31,27.42,85200.0
2015-02-03 10:40:00,27.42,27.45,27.2,27.22,87600.0,27.42,27.45,27.2,27.22,87600.0
2015-02-03 10:50:00,27.24,27.36,27.17,27.21,92400.0,27.24,27.36,27.17,27.21,92400.0
2015-02-03 11:00:00,27.22,27.3,27.21,27.26,62800.0,27.22,27.3,27.21,27.26,62800.0
2015-02-03 11:10:00,27.26,27.53,27.25,27.53,41600.0,27.26,27.53,27.25,27.53,41600.0
2015-02-03 11:20:00,27.52,27.56,27.44,27.46,88400.0,27.52,27.56,27.44,27.46,88400.0
2015-02-03 11:30:00,27.44,27.54,27.44,27.49,94400.0,27.44,27.54,27.44,27.49,94400.0
2015-02-03 11:40:00,27.49,27.53,27.44,27.48,60800.0,27.49,27.53,27.44,27.48,60800.0
2015-02-03 11:50:00,27.49,27.5,27.39,27.42,61600.0,27.49,27.5,27.39,27.42,61600.0
2015-02-03 12:00:00,27.42,27.42,27.35,27.36,36400.0,27.42,27.42,27.35,27.36,36400.0
2015-02-03 12:10:00,27.37,27.46,27.36,27.44,38400.0,27.37,27.46,27.36,27.44,38400.0
2015-02-03 12:20:00,27.48,27.5,27.37,27.37,47600.0,27.48,27.5,27.37,27.37,47600.0
2015-02-03 12:30:00,27.38,27.39,27.25,27.26,36400.0,27.38,27.39,27.25,27.26,36400.0
2015-02-03 12:40:00,27.26,27.3,27.24,27.24,27200.0,27.26,27.3,27.24,27.24,27200.0
2015-02-03 12:50:00,27.25,27.38,27.2,27.3,46400.0,27.25,27.38,27.2,27.3,46400.0
2015-02-03 13:00:00,27.31,27.41,27.31,27.37,62400.0,27.31,27.41,27.31,27.37,62400.0
2015-02-03 13:10:00,27.39,27.43,27.37,27.42,33600.0,27.39,27.43,27.37,27.42,33600.0
2015-02-03 13:20:00,27.43,27.53,27.43,27.45,37200.0,27.43,27.53,27.43,27.45,37200.0
2015-02-03 13:30:00,27.45,27.48,27.45,27.48,41200.0,27.45,27.48,27.45,27.48,41200.0
2015-02-03 13:40:00,27.48,27.51,27.45,27.49,40000.0,27.48,27.51,27.45,27.49,40000.0
2015-02-03 13:50:00,27.49,27.55,27.45,27.53,46000.0,27.49,27.55,27.45,27.53,46000.0
2015-02-03 14:00:00,27.54,27.54,27.45,27.49,40000.0,27.54,27.54,27.45,27.49,40000.0
2015-02-03 14:10:00,27.52,27.52,27.48,27.5,44000.0,27.52,27.52,27.48,27.5,44000.0
2015-02-03 14:20:00,27.49,27.54,27.47,27.47,35200.0,27.49,27.54,27.47,27.47,35200.0
2015-02-03 14:30:00,27.48,27.54,27.45,27.53,44400.0,27.48,27.54,27.45,27.53,44400.0
2015-02-03 14:40:00,27.54,27.56,27.49,27.54,58000.0,27.54,27.56,27.49,27.54,58000.0
2015-02-03 14:50:00,27.53,27.61,27.53,27.58,52000.0,27.53,27.61,27.53,27.58,52000.0
2015-02-03 15:00:00,27.59,27.62,27.52,27.55,44400.0,27.59,27.62,27.52,27.55,44400.0
2015-02-03 15:10:00,27.57,27.59,27.54,27.55,53200.0,27.57,27.59,27.54,27.55,53200.0
2015-02-03 15:20:00,27.55,27.61,27.54,27.61,85200.0,27.55,27.61,27.54,27.61,85200.0
2015-02-03 15:30:00,27.6,27.69,27.6,27.68,85600.0,27.6,27.69,27.6,27.68,85600.0
2015-02-03 15:40:00,27.68,27.85,27.68,27.83,150000.0,27.68,27.85,27.68,27.83,150000.0
2015-02-03 15:50:00,27.84,27.92,27.84,27.87,318400.0,27.84,27.92,27.84,27.87,318400.0
2015-02-04 09:30:00,28.0,28.03,27.91,28.01,71600.0,28.0,28.03,27.91,28.01,71600.0
2015-02-04 09:40:00,28.07,28.38,27.99,28.37,92800.0,28.07,28.38,27.99,28.37,92800.0
2015-02-04 09:50:00,28.34,28.55,28.21,28.55,131600.0,28.34,28.55,28.21,28.55,131600.0
2015-02-04 10:00:00,28.52,28.62,28.47,28.55,89600.0,28.52,28.62,28.47,28.55,89600.0
2015-02-04 10:10:00,28.54,28.58,28.48,28.57,43600.0,28.54,28.58,28.48,28.57,43600.0
2015-02-04 10:20:00,28.58,28.71,28.57,28.65,80000.0,28.58,28.71,28.57,28.65,80000.0
2015-02-04 10:30:00,28.65,28.74,28.61,28.74,54400.0,28.65,28.74,28.61,28.74,54400.0
2015-02-04 10:40:00,28.74,28.86,28.66,28.86,84000.0,28.74,28.86,28.66,28.86,84000.0
2015-02-04 10:50:00,28.83,28.93,28.77,28.88,87200.0,28.83,28.93,28.77,28.88,87200.0
2015-02-04 11:00:00,28.88,29.01,28.83,29.0,126800.0,28.88,29.01,28.83,29.0,126800.0
2015-02-04 11:10:00,29.0,29.04,28.78,28.79,104000.0,29.0,29.04,28.78,28.79,104000.0
2015-02-04 11:20:00,28.79,28.88,28.72,28.85,50800.0,28.79,28.88,28.72,28.85,50800.0
2015-02-04 11:30:00,28.85,28.9,28.82,28.82,42800.0,28.85,28.9,28.82,28.82,42800.0
2015-02-04 11:40:00,28.82,28.86,28.82,28.82,79200.0,28.82,28.86,28.82,28.82,79200.0
2015-02-04 11:50:00,28.82,28.86,28.78,28.84,104400.0,28.82,28.86,28.78,28.84,104400.0
2015-02-04 12:00:00,28.82,28.82,28.69,28.7,33200.0,28.82,28.82,28.69,28.7,33200.0
2015-02-04 12:10:00,28.69,28.74,28.6,28.71,33600.0,28.69,28.74,28.6,28.71,33600.0
2015-02-04 12:20:00,28.7,28.7,28.57,28.57,26000.0,28.7,28.7,28.57,28.57,26000.0
2015-02-04 12:30:00,28.57,28.64,28.57,28.6,27600.0,28.57,28.64,28.57,28.6,27600.0
2015-02-04 12:40:00,28.61,28.63,28.58,28.61,34800.0,28.61,28.63,28.58,28.61,34800.0
2015-02-04 12:50:00,28.62,28.63,28.57,28.6,32000.0,28.62,28.63,28.57,28.6,32000.0
2015-02-04 13:00:00,28.6,28.63,28.58,28.6,29200.0,28.6,28.63,28.58,28.6,29200.0
2015-02-04 13:10:00,28.61,28.62,28.59,28.61,22800.0,28.61,28.62,28.59,28.61,22800.0
2015-02-04 13:20:00,28.62,28.63,28.6,28.63,46000.0,28.62,28.63,28.6,28.63,46000.0
2015-02-04 13:30:00,28.63,28.7,28.6,28.68,84800.0,28.63,28.7,28.6,28.68,84800.0
2015-02-04 13:40:00,28.69,28.76,28.63,28.76,40000.0,28.69,28.76,28.63,28.76,40000.0
2015-02-04 13:50:00,28.77,28.79,28.68,28.75,50800.0,28.77,28.79,28.68,28.75,50800.0
2015-02-04 14:00:00,28.75,28.77,28.7,28.72,26800.0,28.75,28.77,28.7,28.72,26800.0
2015-02-04 14:10:00,28.72,28.79,28.71,28.78,20800.0,28.72,28.79,28.71,28.78,20800.0
2015-02-04 14:20:00,28.79,28.86,28.75,28.84,36400.0,28.79,28.86,28.75,28.84,36400.0
2015-02-04 14:30:00,28.83,28.83,28.72,28.74,32400.0,28.83,28.83,28.72,28.74,32400.0
2015-02-04 14:40:00,28.75,28.77,28.69,28.75,43600.0,28.75,28.77,28.69,28.75,43600.0
2015-02-04 14:50:00,28.74,28.79,28.7,28.79,44800.0,28.74,28.79,28.7,28.79,44800.0
2015-02-04 15:00:00,28.77,28.8,28.75,28.77,54400.0,28.77,28.8,28.75,28.77,54400.0
2015-02-04 15:10:00,28.77,28.83,28.75,28.77,41200.0,28.77,28.83,28.75,28.77,41200.0
2015-02-04 15:20:00,28.77,28.82,28.75,28.8,51200.0,28.77,28.82,28.75,28.8,51200.0
2015-02-04 15:30:00,28.8,28.81,28.75,28.75,82800.0,28.8,28.81,28.75,28.75,82800.0
2015-02-04 15:40:00,28.76,28.81,28.69,28.78,186400.0,28.76,28.81,28.69,28.78,186400.0
2015-02-04 15:50:00,28.77,28.78,28.72,28.78,132400.0,28.77,28.78,28.72,28.78,132400.0
2015-02-05 09:30:00,28.68,28.99,28.65,28.86,411200.0,28.68,28.99,28.65,28.86,411200.0
2015-02-05 09:40:00,28.85,29.17,28.63,29.0,123600.0,28.85,29.17,28.63,29.0,123600.0
2015-02-05 09:50:00,29.05,29.08,28.91,28.95,32000.0,29.05,29.08,28.91,28.95,32000.0
2015-02-05 10:00:00,28.98,29.02,28.82,28.82,56400.0,28.98,29.02,28.82,28.82,56400.0
2015-02-05 10:10:00,28.8,28.8,28.65,28.67,68800.0,28.8,28.8,28.65,28.67,68800.0
2015-02-05 10:20:00,28.67,28.67,28.57,28.6,48400.0,28.67,28.67,28.57,28.6,48400.0
2015-02-05 10:30:00,28.6,28.72,28.57,28.72,61600.0,28.6,28.72,28.57,28.72,61600.0
2015-02-05 10:40:00,28.74,28.77,28.7,28.73,20000.0,28.74,28.77,28.7,28.73,20000.0
2015-02-05 10:50:00,28.75,28.75,28.72,28.74,11200.0,28.75,28.75,28.72,28.74,11200.0
2015-02-05 11:00:00,28.72,28.74,28.55,28.55,52400.0,28.72,28.74,28.55,28.55,52400.0
2015-02-05 11:10:00,28.57,28.62,28.56,28.6,25600.0,28.57,28.62,28.56,28.6,25600.0
2015-02-05 11:20:00,28.62,28.7,28.61,28.66,28400.0,28.62,28.7,28.61,28.66,28400.0
2015-02-05 11:30:00,28.66,28.72,28.66,28.68,13600.0,28.66,28.72,28.66,28.68,13600.0
2015-02-05 11:40:00,28.67,28.72,28.65,28.72,16400.0,28.67,28.72,28.65,28.72,16400.0
2015-02-05 11:50:00,28.73,28.73,28.65,28.66,20000.0,28.73,28.73,28.65,28.66,20000.0
2015-02-05 12:00:00,28.65,28.65,28.61,28.61,16800.0,28.65,28.65,28.61,28.61,16800.0
2015-02-05 12:10:00,28.6,28.65,28.6,28.65,24400.0,28.6,28.65,28.6,28.65,24400.0
2015-02-05 12:20:00,28.63,28.69,28.63,28.67,38000.0,28.63,28.69,28.63,28.67,38000.0
2015-02-05 12:30:00,28.66,28.7,28.63,28.63,12400.0,28.66,28.7,28.63,28.63,12400.0
2015-02-05 12:40:00,28.63,28.67,28.61,28.61,23600.0,28.63,28.67,28.61,28.61,23600.0
2015-02-05 12:50:00,28.62,28.63,28.58,28.58,12800.0,28.62,28.63,28.58,28.58,12800.0
2015-02-05 13:00:00,28.57,28.61,28.55,28.56,20800.0,28.57,28.61,28.55,28.56,20800.0
2015-02-05 13:10:00,28.57,28.68,28.56,28.67,46000.0,28.57,28.68,28.56,28.67,46000.0
2015-02-05 13:20:00,28.64,28.7,28.64,28.68,9600.0,28.64,28.7,28.64,28.68,9600.0
2015-02-05 13:30:00,28.68,28.77,28.68,28.77,20400.0,28.68,28.77,28.68,28.77,20400.0
2015-02-05 13:40:00,28.77,28.83,28.77,28.81,16800.0,28.77,28.83,28.77,28.81,16800.0
2015-02-05 13:50:00,28.84,28.85,28.81,28.82,18800.0,28.84,28.85,28.81,28.82,18800.0
2015-02-05 14:00:00,28.82,28.82,28.78,28.82,14000.0,28.82,28.82,28.78,28.82,14000.0
2015-02-05 14:10:00,28.82,28.88,28.82,28.86,21600.0,28.82,28.88,28.82,28.86,21600.0
2015-02-05 14:20:00,28.86,28.86,28.83,28.84,16000.0,28.86,28.86,28.83,28.84,16000.0
2015-02-05 14:30:00,28.84,28.85,28.8,28.8,18000.0,28.84,28.85,28.8,28.8,18000.0
2015-02-05 14:40:00,28.79,28.81,28.76,28.8,42400.0,28.79,28.81,28.76,28.8,42400.0
2015-02-05 14:50:00,28.8,28.8,28.76,28.77,21200.0,28.8,28.8,28.76,28.77,21200.0
2015-02-05 15:00:00,28.76,28.76,28.73,28.73,24400.0,28.76,28.76,28.73,28.73,24400.0
2015-02-05 15:10:00,28.73,28.8,28.71,28.75,37600.0,28.73,28.8,28.71,28.75,37600.0
2015-02-05 15:20:00,28.75,28.76,28.71,28.72,118800.0,28.75,28.76,28.71,28.72,118800.0
2015-02-05 15:30:00,28.72,28.73,28.68,28.7,49600.0,28.72,28.73,28.68,28.7,49600.0
2015-02-05 15:40:00,28.71,28.74,28.67,28.67,83200.0,28.71,28.74,28.67,28.67,83200.0
2015-02-05 15:50:00,28.68,28.7,28.65,28.68,136400.0,28.68,28.7,28.65,28.68,136400.0
2015-02-06 09:30:00,28.68,28.68,28.43,28.5,33600.0,28.68,28.68,28.43,28.5,33600.0
2015-02-06 09:40:00,28.49,28.49,28.29,28.29,32000.0,28.49,28.49,28.29,28.29,32000.0
2015-02-06 09:50:00,28.3,28.68,28.28,28.6,220400.0,28.3,28.68,28.28,28.6,220400.0
2015-02-06 10:00:00,28.63,28.82,28.63,28.82,85600.0,28.63,28.82,28.63,28.82,85600.0
2015-02-06 10:10:00,28.8,28.93,28.79,28.93,20000.0,28.8,28.93,28.79,28.93,20000.0
2015-02-06 10:20:00,28.92,28.93,28.89,28.92,49600.0,28.92,28.93,28.89,28.92,49600.0
2015-02-06 10:30:00,28.9,28.94,28.89,28.94,28400.0,28.9,28.94,28.89,28.94,28400.0
2015-02-06 10:40:00,28.93,28.98,28.91,28.95,32400.0,28.93,28.98,28.91,28.95,32400.0
2015-02-06 10:50:00,28.93,28.95,28.89,28.9,26400.0,28.93,28.95,28.89,28.9,26400.0
2015-02-06 11:00:00,28.9,28.92,28.89,28.9,43600.0,28.9,28.92,28.89,28.9,43600.0
2015-02-06 11:10:00,28.9,29.06,28.89,29.05,64000.0,28.9,29.06,28.89,29.05,64000.0
2015-02-06 11:20:00,29.04,29.05,28.95,28.95,24400.0,29.04,29.05,28.95,28.95,24400.0
2015-02-06 11:30:00,28.96,29.02,28.95,29.02,25200.0,28.96,29.02,28.95,29.02,25200.0
2015-02-06 11:40:00,29.0,29.04,29.0,29.0,8000.0,29.0,29.04,29.0,29.0,8000.0
2015-02-06 11:50:00,28.97,28.99,28.88,28.9,39200.0,28.97,28.99,28.88,28.9,39200.0
2015-02-06 12:00:00,28.9,28.98,28.88,28.98,28800.0,28.9,28.98,28.88,28.98,28800.0
2015-02-06 12:10:00,28.99,29.03,28.97,29.0,32800.0,28.99,29.03,28.97,29.0,32800.0
2015-02-06 12:20:00,28.99,29.0,28.92,28.94,15200.0,28.99,29.0,28.92,28.94,15200.0
2015-02-06 12:30:00,28.93,28.94,28.88,28.88,29200.0,28.93,28.94,28.88,28.88,29200.0
2015-02-06 12:40:00,28.88,28.89,28.8,28.8,64800.0,28.88,28.89,28.8,28.8,64800.0
2015-02-06 12:50:00,28.79,28.95,28.79,28.95,16000.0,28.79,28.95,28.79,28.95,16000.0
2015-02-06 13:00:00,28.93,28.93,28.82,28.86,20000.0,28.93,28.93,28.82,28.86,20000.0
2015-02-06 13:10:00,28.84,28.86,28.78,28.79,33600.0,28.84,28.86,28.78,28.79,33600.0
2015-02-06 13:20:00,28.78,28.78,28.7,28.74,14000.0,28.78,28.78,28.7,28.74,14000.0
2015-02-06 13:30:00,28.76,28.76,28.72,28.73,17200.0,28.76,28.76,28.72,28.73,17200.0
2015-02-06 13:40:00,28.73,28.8,28.73,28.76,10400.0,28.73,28.8,28.73,28.76,10400.0
2015-02-06 13:50:00,28.77,28.86,28.77,28.84,44800.0,28.77,28.86,28.77,28.84,44800.0
2015-02-06 14:00:00,28.85,28.86,28.82,28.82,38000.0,28.85,28.86,28.82,28.82,38000.0
2015-02-06 14:10:00,28.81,28.88,28.81,28.84,20800.0,28.81,28.88,28.81,28.84,20800.0
2015-02-06 14:20:00,28.83,28.83,28.76,28.76,16800.0,28.83,28.83,28.76,28.76,16800.0
2015-02-06 14:30:00,28.75,28.79,28.72,28.79,20800.0,28.75,28.79,28.72,28.79,20800.0
2015-02-06 14:40:00,28.79,28.84,28.79,28.79,38800.0,28.79,28.84,28.79,28.79,38800.0
2015-02-06 14:50:00,28.79,28.8,28.74,28.75,28400.0,28.79,28.8,28.74,28.75,28400.0
2015-02-06 15:00:00,28.75,28.76,28.7,28.74,50000.0,28.75,28.76,28.7,28.74,50000.0
2015-02-06 15:10:00,28.72,28.72,28.63,28.63,26000.0,28.72,28.72,28.63,28.63,26000.0
2015-02-06 15:20:00,28.58,28.66,28.57,28.58,29600.0,28.58,28.66,28.57,28.58,29600.0
2015-02-06 15:30:00,28.58,28.66,28.57,28.66,24000.0,28.58,28.66,28.57,28.66,24000.0
2015-02-06 15:40:00,28.66,28.66,28.59,28.61,55600.0,28.66,28.66,28.59,28.61,55600.0
2015-02-06 15:50:00,28.61,28.71,28.6,28.71,157600.0,28.61,28.71,28.6,28.71,157600.0
2015-02-09 09:30:00,28.6,28.75,28.48,28.73,230000.0,28.6,28.75,28.48,28.73,230000.0
2015-02-09 09:40:00,28.73,28.73,28.43,28.58,183600.0,28.73,28.73,28.43,28.58,183600.0
2015-02-09 09:50:00,28.53,28.62,28.48,28.48,33200.0,28.53,28.62,28.48,28.48,33200.0
2015-02-09 10:00:00,28.5,28.55,28.47,28.48,91600.0,28.5,28.55,28.47,28.48,91600.0
2015-02-09 10:10:00,28.49,28.59,28.49,28.56,48400.0,28.49,28.59,28.49,28.56,48400.0
2015-02-09 10:20:00,28.54,28.54,28.39,28.39,29200.0,28.54,28.54,28.39,28.39,29200.0
2015-02-09 10:30:00,28.39,28.4,28.35,28.37,27600.0,28.39,28.4,28.35,28.37,27600.0
2015-02-09 10:40:00,28.36,28.38,28.31,28.35,24400.0,28.36,28.38,28.31,28.35,24400.0
2015-02-09 10:50:00,28.35,28.35,28.2,28.2,59600.0,28.35,28.35,28.2,28.2,59600.0
2015-02-09 11:00:00,28.21,28.29,28.2,28.29,58800.0,28.21,28.29,28.2,28.29,58800.0
2015-02-09 11:10:00,28.3,28.36,28.3,28.35,26800.0,28.3,28.36,28.3,28.35,26800.0
2015-02-09 11:20:00,28.36,28.5,28.36,28.49,41200.0,28.36,28.5,28.36,28.49,41200.0
2015-02-09 11:30:00,28.48,28.49,28.44,28.48,17600.0,28.48,28.49,28.44,28.48,17600.0
2015-02-09 11:40:00,28.47,28.51,28.46,28.5,20400.0,28.47,28.51,28.46,28.5,20400.0
2015-02-09 11:50:00,28.5,28.6,28.48,28.59,20400.0,28.5,28.6,28.48,28.59,20400.0
2015-02-09 12:00:00,28.58,28.64,28.55,28.63,24800.0,28.58,28.64,28.55,28.63,24800.0
2015-02-09 12:10:00,28.61,28.63,28.52,28.54,19600.0,28.61,28.63,28.52,28.54,19600.0
2015-02-09 12:20:00,28.54,28.6,28.51,28.6,40400.0,28.54,28.6,28.51,28.6,40400.0
2015-02-09 12:30:00,28.59,28.68,28.58,28.59,25600.0,28.59,28.68,28.58,28.59,25600.0
2015-02-09 12:40:00,28.58,28.58,28.47,28.47,15600.0,28.58,28.58,28.47,28.47,15600.0
2015-02-09 12:50:00,28.49,28.51,28.44,28.44,18800.0,28.49,28.51,28.44,28.44,18800.0
2015-02-09 13:00:00,28.45,28.5,28.4,28.48,24000.0,28.45,28.5,28.4,28.48,24000.0
2015-02-09 13:10:00,28.5,28.62,28.5,28.6,84000.0,28.5,28.62,28.5,28.6,84000.0
2015-02-09 13:20:00,28.6,28.6,28.5,28.54,21600.0,28.6,28.6,28.5,28.54,21600.0
2015-02-09 13:30:00,28.52,28.55,28.48,28.51,24000.0,28.52,28.55,28.48,28.51,24000.0
2015-02-09 13:40:00,28.5,28.5,28.4,28.4,21200.0,28.5,28.5,28.4,28.4,21200.0
2015-02-09 13:50:00,28.39,28.4,28.35,28.36,17600.0,28.39,28.4,28.35,28.36,17600.0
2015-02-09 14:00:00,28.35,28.35,28.32,28.35,36800.0,28.35,28.35,28.32,28.35,36800.0
2015-02-09 14:10:00,28.34,28.34,28.25,28.28,28800.0,28.34,28.34,28.25,28.28,28800.0
2015-02-09 14:20:00,28.28,28.33,28.28,28.31,36800.0,28.28,28.33,28.28,28.31,36800.0
2015-02-09 14:30:00,28.3,28.36,28.3,28.35,37200.0,28.3,28.36,28.3,28.35,37200.0
2015-02-09 14:40:00,28.35,28.35,28.29,28.29,32000.0,28.35,28.35,28.29,28.29,32000.0
2015-02-09 14:50:00,28.3,28.31,28.27,28.3,38800.0,28.3,28.31,28.27,28.3,38800.0
2015-02-09 15:00:00,28.3,28.31,28.26,28.28,29600.0,28.3,28.31,28.26,28.28,29600.0
2015-02-09 15:10:00,28.27,28.28,28.25,28.26,43200.0,28.27,28.28,28.25,28.26,43200.0
2015-02-09 15:20:00,28.26,28.35,28.26,28.35,26800.0,28.26,28.35,28.26,28.35,26800.0
2015-02-09 15:30:00,28.34,28.36,28.29,28.31,43200.0,28.34,28.36,28.29,28.31,43200.0
2015-02-09 15:40:00,28.3,28.41,28.29,28.41,74000.0,28.3,28.41,28.29,28.41,74000.0
2015-02-09 15:50:00,28.4,28.4,28.33,28.35,125200.0,28.4,28.4,28.33,28.35,125200.0
2015-02-10 09:30:00,28.35,28.83,28.35,28.77,48800.0,28.35,28.83,28.35,28.77,48800.0
2015-02-10 09:40:00,28.85,28.98,28.79,28.94,59600.0,28.85,28.98,28.79,28.94,59600.0
2015-02-10 09:50:00,28.96,28.98,28.9,28.91,42400.0,28.96,28.98,28.9,28.91,42400.0
2015-02-10 10:00:00,28.91,28.92,28.77,28.86,131600.0,28.91,28.92,28.77,28.86,131600.0
2015-02-10 10:10:00,28.86,28.93,28.8,28.82,130400.0,28.86,28.93,28.8,28.82,130400.0
2015-02-10 10:20:00,28.8,28.86,28.8,28.81,112800.0,28.8,28.86,28.8,28.81,112800.0
2015-02-10 10:30:00,28.8,28.9,28.79,28.86,57600.0,28.8,28.9,28.79,28.86,57600.0
2015-02-10 10:40:00,28.87,28.91,28.86,28.88,33600.0,28.87,28.91,28.86,28.88,33600.0
2015-02-10 10:50:00,28.86,28.97,28.84,28.97,154000.0,28.86,28.97,28.84,28.97,154000.0
2015-02-10 11:00:00,28.99,29.16,28.96,29.14,53600.0,28.99,29.16,28.96,29.14,53600.0
2015-02-10 11:10:00,29.14,29.25,29.13,29.21,43600.0,29.14,29.25,29.13,29.21,43600.0
2015-02-10 11:20:00,29.2,29.24,29.14,29.16,47200.0,29.2,29.24,29.14,29.16,47200.0
2015-02-10 11:30:00,29.16,29.16,29.05,29.08,53600.0,29.16,29.16,29.05,29.08,53600.0
2015-02-10 11:40:00,29.06,29.11,29.04,29.07,52800.0,29.06,29.11,29.04,29.07,52800.0
2015-02-10 11:50:00,29.06,29.07,28.97,29.02,30400.0,29.06,29.07,28.97,29.02,30400.0
2015-02-10 12:00:00,28.98,28.99,28.93,28.94,12000.0,28.98,28.99,28.93,28.94,12000.0
2015-02-10 12:10:00,28.95,28.98,28.93,28.98,43200.0,28.95,28.98,28.93,28.98,43200.0
2015-02-10 12:20:00,28.96,28.96,28.9,28.91,54400.0,28.96,28.96,28.9,28.91,54400.0
2015-02-10 12:30:00,28.9,29.05,28.88,29.04,42800.0,28.9,29.05,28.88,29.04,42800.0
2015-02-10 12:40:00,29.03,29.05,28.98,29.05,39200.0,29.03,29.05,28.98,29.05,39200.0
2015-02-10 12:50:00,29.05,29.05,28.99,28.99,24800.0,29.05,29.05,28.99,28.99,24800.0
2015-02-10 13:00:00,28.99,29.03,28.95,29.03,22400.0,28.99,29.03,28.95,29.03,22400.0
2015-02-10 13:10:00,29.0,29.04,28.97,29.04,20000.0,29.0,29.04,28.97,29.04,20000.0
2015-02-10 13:20:00,29.01,29.03,28.97,29.03,21200.0,29.01,29.03,28.97,29.03,21200.0
2015-02-10 13:30:00,29.03,29.07,29.01,29.07,15200.0,29.03,29.07,29.01,29.07,15200.0
2015-02-10 13:40:00,29.08,29.17,29.07,29.12,50400.0,29.08,29.17,29.07,29.12,50400.0
2015-02-10 13:50:00,29.14,29.21,29.11,29.17,58800.0,29.14,29.21,29.11,29.17,58800.0
2015-02-10 14:00:00,29.19,29.21,29.18,29.21,90400.0,29.19,29.21,29.18,29.21,90400.0
2015-02-10 14:10:00,29.21,29.23,29.19,29.23,72000.0,29.21,29.23,29.19,29.23,72000.0
2015-02-10 14:20:00,29.23,29.23,29.18,29.21,56000.0,29.23,29.23,29.18,29.21,56000.0
2015-02-10 14:30:00,29.21,29.21,29.15,29.2,54800.0,29.21,29.21,29.15,29.2,54800.0
2015-02-10 14:40:00,29.2,29.21,29.17,29.2,27200.0,29.2,29.21,29.17,29.2,27200.0
2015-02-10 14:50:00,29.18,29.21,29.18,29.21,34000.0,29.18,29.21,29.18,29.21,34000.0
2015-02-10 15:00:00,29.21,29.21,29.17,29.2,32800.0,29.21,29.21,29.17,29.2,32800.0
2015-02-10 15:10:00,29.2,29.21,29.16,29.2,41200.0,29.2,29.21,29.16,29.2,41200.0
2015-02-10 15:20:00,29.19,29.21,29.18,29.21,92000.0,29.19,29.21,29.18,29.21,92000.0
2015-02-10 15:30:00,29.21,29.21,29.2,29.21,134400.0,29.21,29.21,29.2,29.21,134400.0
2015-02-10 15:40:00,29.21,29.25,29.2,29.23,183200.0,29.21,29.25,29.2,29.23,183200.0
2015-02-10 15:50:00,29.23,29.25,29.19,29.22,308400.0,29.23,29.25,29.19,29.22,308400.0
2015-02-11 09:30:00,29.16,29.45,29.13,29.4,68400.0,29.16,29.45,29.13,29.4,68400.0
2015-02-11 09:40:00,29.45,29.53,29.43,29.49,37600.0,29.45,29.53,29.43,29.49,37600.0
2015-02-11 09:50:00,29.46,29.7,29.46,29.67,96400.0,29.46,29.7,29.46,29.67,96400.0
2015-02-11 10:00:00,29.65,29.69,29.54,29.57,40000.0,29.65,29.69,29.54,29.57,40000.0
2015-02-11 10:10:00,29.59,29.71,29.58,29.7,31200.0,29.59,29.71,29.58,29.7,31200.0
2015-02-11 10:20:00,29.68,29.68,29.6,29.63,24000.0,29.68,29.68,29.6,29.63,24000.0
2015-02-11 10:30:00,29.63,29.72,29.63,29.72,35200.0,29.63,29.72,29.63,29.72,35200.0
2015-02-11 10:40:00,29.75,29.78,29.72,29.72,37200.0,29.75,29.78,29.72,29.72,37200.0
2015-02-11 10:50:00,29.73,29.83,29.73,29.81,40800.0,29.73,29.83,29.73,29.81,40800.0
2015-02-11 11:00:00,29.82,29.85,29.77,29.8,93600.0,29.82,29.85,29.77,29.8,93600.0
2015-02-11 11:10:00,29.81,29.81,29.64,29.64,82800.0,29.81,29.81,29.64,29.64,82800.0
2015-02-11 11:20:00,29.63,29.66,29.61,29.65,22000.0,29.63,29.66,29.61,29.65,22000.0
2015-02-11 11:30:00,29.64,29.72,29.61,29.72,57600.0,29.64,29.72,29.61,29.72,57600.0
2015-02-11 11:40:00,29.73,29.79,29.72,29.74,36000.0,29.73,29.79,29.72,29.74,36000.0
2015-02-11 11:50:00,29.75,29.75,29.67,29.67,51600.0,29.75,29.75,29.67,29.67,51600.0
2015-02-11 12:00:00,29.68,29.71,29.64,29.67,18800.0,29.68,29.71,29.64,29.67,18800.0
2015-02-11 12:10:00,29.68,29.74,29.68,29.73,38000.0,29.68,29.74,29.68,29.73,38000.0
2015-02-11 12:20:00,29.72,29.74,29.71,29.74,40400.0,29.72,29.74,29.71,29.74,40400.0
2015-02-11 12:30:00,29.74,29.77,29.68,29.71,21600.0,29.74,29.77,29.68,29.71,21600.0
2015-02-11 12:40:00,29.72,29.74,29.68,29.71,32400.0,29.72,29.74,29.68,29.71,32400.0
2015-02-11 12:50:00,29.7,29.7,29.6,29.61,39600.0,29.7,29.7,29.6,29.61,39600.0
2015-02-11 13:00:00,29.61,29.69,29.61,29.67,85200.0,29.61,29.69,29.61,29.67,85200.0
2015-02-11 13:10:00,29.67,29.67,29.53,29.53,73200.0,29.67,29.67,29.53,29.53,73200.0
2015-02-11 13:20:00,29.53,29.67,29.52,29.67,42400.0,29.53,29.67,29.52,29.67,42400.0
2015-02-11 13:30:00,29.67,29.68,29.6,29.6,36800.0,29.67,29.68,29.6,29.6,36800.0
2015-02-11 13:40:00,29.6,29.72,29.6,29.71,60800.0,29.6,29.72,29.6,29.71,60800.0
2015-02-11 13:50:00,29.71,29.81,29.69,29.74,54000.0,29.71,29.81,29.69,29.74,54000.0
2015-02-11 14:00:00,29.75,29.82,29.73,29.78,30400.0,29.75,29.82,29.73,29.78,30400.0
2015-02-11 14:10:00,29.79,29.89,29.79,29.84,46800.0,29.79,29.89,29.79,29.84,46800.0
2015-02-11 14:20:00,29.84,29.84,29.74,29.75,30400.0,29.84,29.84,29.74,29.75,30400.0
2015-02-11 14:30:00,29.75,29.83,29.74,29.83,46000.0,29.75,29.83,29.74,29.83,46000.0
2015-02-11 14:40:00,29.83,29.93,29.83,29.92,31200.0,29.83,29.93,29.83,29.92,31200.0
2015-02-11 14:50:00,29.91,29.91,29.76,29.79,77200.0,29.91,29.91,29.76,29.79,77200.0
2015-02-11 15:00:00,29.8,29.8,29.73,29.74,46800.0,29.8,29.8,29.73,29.74,46800.0
2015-02-11 15:10:00,29.75,29.75,29.65,29.68,66000.0,29.75,29.75,29.65,29.68,66000.0
2015-02-11 15:20:00,29.66,29.76,29.66,29.72,79600.0,29.66,29.76,29.66,29.72,79600.0
2015-02-11 15:30:00,29.74,29.87,29.72,29.81,189200.0,29.74,29.87,29.72,29.81,189200.0
2015-02-11 15:40:00,29.81,29.84,29.77,29.79,123600.0,29.81,29.84,29.77,29.79,123600.0
2015-02-11 15:50:00,29.8,29.83,29.76,29.78,282800.0,29.8,29.83,29.76,29.78,282800.0
2015-02-12 09:30:00,29.96,29.96,29.61,29.63,76000.0,29.96,29.96,29.61,29.63,76000.0
2015-02-12 09:40:00,29.62,29.79,29.62,29.67,296400.0,29.62,29.79,29.62,29.67,296400.0
2015-02-12 09:50:00,29.67,29.72,29.64,29.7,86400.0,29.67,29.72,29.64,29.7,86400.0
2015-02-12 10:00:00,29.68,29.73,29.64,29.66,82400.0,29.68,29.73,29.64,29.66,82400.0
2015-02-12 10:10:00,29.65,29.67,29.57,29.57,55200.0,29.65,29.67,29.57,29.57,55200.0
2015-02-12 10:20:00,29.58,29.6,29.36,29.38,73200.0,29.58,29.6,29.36,29.38,73200.0
2015-02-12 10:30:00,29.36,29.36,29.22,29.23,189600.0,29.36,29.36,29.22,29.23,189600.0
2015-02-12 10:40:00,29.24,29.33,29.2,29.26,47200.0,29.24,29.33,29.2,29.26,47200.0
2015-02-12 10:50:00,29.26,29.37,29.24,29.29,27600.0,29.26,29.37,29.24,29.29,27600.0
2015-02-12 11:00:00,29.3,29.31,29.26,29.3,25200.0,29.3,29.31,29.26,29.3,25200.0
2015-02-12 11:10:00,29.29,29.36,29.23,29.23,35600.0,29.29,29.36,29.23,29.23,35600.0
2015-02-12 11:20:00,29.25,29.35,29.25,29.35,11600.0,29.25,29.35,29.25,29.35,11600.0
2015-02-12 11:30:00,29.37,29.42,29.37,29.38,19600.0,29.37,29.42,29.37,29.38,19600.0
2015-02-12 11:40:00,29.38,29.4,29.34,29.37,20400.0,29.38,29.4,29.34,29.37,20400.0
2015-02-12 11:50:00,29.36,29.42,29.33,29.39,80000.0,29.36,29.42,29.33,29.39,80000.0
2015-02-12 12:00:00,29.4,29.4,29.35,29.39,32000.0,29.4,29.4,29.35,29.39,32000.0
2015-02-12 12:10:00,29.38,29.39,29.33,29.38,22800.0,29.38,29.39,29.33,29.38,22800.0
2015-02-12 12:20:00,29.36,29.39,29.34,29.38,45600.0,29.36,29.39,29.34,29.38,45600.0
2015-02-12 12:30:00,29.38,29.38,29.32,29.33,20000.0,29.38,29.38,29.32,29.33,20000.0
2015-02-12 12:40:00,29.31,29.41,29.31,29.37,25600.0,29.31,29.41,29.31,29.37,25600.0
2015-02-12 12:50:00,29.37,29.5,29.35,29.45,48000.0,29.37,29.5,29.35,29.45,48000.0
2015-02-12 13:00:00,29.45,29.51,29.42,29.5,27200.0,29.45,29.51,29.42,29.5,27200.0
2015-02-12 13:10:00,29.52,29.53,29.47,29.52,26400.0,29.52,29.53,29.47,29.52,26400.0
2015-02-12 13:20:00,29.52,29.55,29.49,29.55,22400.0,29.52,29.55,29.49,29.55,22400.0
2015-02-12 13:30:00,29.53,29.59,29.53,29.57,46800.0,29.53,29.59,29.53,29.57,46800.0
2015-02-12 13:40:00,29.58,29.58,29.5,29.5,13200.0,29.58,29.58,29.5,29.5,13200.0
2015-02-12 13:50:00,29.51,29.58,29.5,29.57,56400.0,29.51,29.58,29.5,29.57,56400.0
2015-02-12 14:00:00,29.56,29.57,29.5,29.51,24800.0,29.56,29.57,29.5,29.51,24800.0
2015-02-12 14:10:00,29.51,29.52,29.48,29.48,36400.0,29.51,29.52,29.48,29.48,36400.0
2015-02-12 14:20:00,29.48,29.55,29.48,29.54,22400.0,29.48,29.55,29.48,29.54,22400.0
2015-02-12 14:30:00,29.52,29.53,29.49,29.5,18800.0,29.52,29.53,29.49,29.5,18800.0
2015-02-12 14:40:00,29.51,29.52,29.46,29.47,38800.0,29.51,29.52,29.46,29.47,38800.0
2015-02-12 14:50:00,29.48,29.49,29.4,29.44,38000.0,29.48,29.49,29.4,29.44,38000.0
2015-02-12 15:00:00,29.44,29.55,29.4,29.55,40400.0,29.44,29.55,29.4,29.55,40400.0
2015-02-12 15:10:00,29.52,29.52,29.45,29.47,31600.0,29.52,29.52,29.45,29.47,31600.0
2015-02-12 15:20:00,29.47,29.48,29.43,29.47,54400.0,29.47,29.48,29.43,29.47,54400.0
2015-02-12 15:30:00,29.48,29.48,29.41,29.45,74400.0,29.48,29.48,29.41,29.45,74400.0
2015-02-12 15:40:00,29.45,29.58,29.45,29.57,74800.0,29.45,29.58,29.45,29.57,74800.0
2015-02-12 15:50:00,29.57,29.62,29.55,29.55,169200.0,29.57,29.62,29.55,29.55,169200.0
2015-02-13 09:30:00,29.43,29.61,29.25,29.36,382400.0,29.43,29.61,29.25,29.36,382400.0
2015-02-13 09:40:00,29.36,29.61,29.36,29.61,84000.0,29.36,29.61,29.36,29.61,84000.0
2015-02-13 09:50:00,29.64,29.66,29.55,29.62,18000.0,29.64,29.66,29.55,29.62,18000.0
2015-02-13 10:00:00,29.6,29.63,29.46,29.49,24400.0,29.6,29.63,29.46,29.49,24400.0
2015-02-13 10:10:00,29.46,29.5,29.45,29.46,21200.0,29.46,29.5,29.45,29.46,21200.0
2015-02-13 10:20:00,29.47,29.66,29.47,29.66,37200.0,29.47,29.66,29.47,29.66,37200.0
2015-02-13 10:30:00,29.68,29.74,29.65,29.74,91600.0,29.68,29.74,29.65,29.74,91600.0
2015-02-13 10:40:00,29.73,29.73,29.63,29.64,35600.0,29.73,29.73,29.63,29.64,35600.0
2015-02-13 10:50:00,29.65,29.68,29.64,29.67,33600.0,29.65,29.68,29.64,29.67,33600.0
2015-02-13 11:00:00,29.66,29.72,29.65,29.66,36000.0,29.66,29.72,29.65,29.66,36000.0
2015-02-13 11:10:00,29.63,29.71,29.63,29.69,24800.0,29.63,29.71,29.63,29.69,24800.0
2015-02-13 11:20:00,29.69,29.75,29.68,29.74,32000.0,29.69,29.75,29.68,29.74,32000.0
2015-02-13 11:30:00,29.75,29.75,29.67,29.68,38400.0,29.75,29.75,29.67,29.68,38400.0
2015-02-13 11:40:00,29.67,29.67,29.62,29.65,56400.0,29.67,29.67,29.62,29.65,56400.0
2015-02-13 11:50:00,29.65,29.75,29.64,29.68,190400.0,29.65,29.75,29.64,29.68,190400.0
2015-02-13 12:00:00,29.68,29.74,29.65,29.73,70400.0,29.68,29.74,29.65,29.73,70400.0
2015-02-13 12:10:00,29.74,29.85,29.74,29.8,57600.0,29.74,29.85,29.74,29.8,57600.0
2015-02-13 12:20:00,29.8,29.8,29.66,29.66,50800.0,29.8,29.8,29.66,29.66,50800.0
2015-02-13 12:30:00,29.67,29.67,29.63,29.65,17600.0,29.67,29.67,29.63,29.65,17600.0
2015-02-13 12:40:00,29.63,29.67,29.61,29.61,30000.0,29.63,29.67,29.61,29.61,30000.0
2015-02-13 12:50:00,29.61,29.61,29.57,29.57,8800.0,29.61,29.61,29.57,29.57,8800.0
2015-02-13 13:00:00,29.56,29.64,29.56,29.61,22800.0,29.56,29.64,29.56,29.61,22800.0
2015-02-13 13:10:00,29.58,29.61,29.57,29.61,16000.0,29.58,29.61,29.57,29.61,16000.0
2015-02-13 13:20:00,29.59,29.61,29.57,29.61,29200.0,29.59,29.61,29.57,29.61,29200.0
2015-02-13 13:30:00,29.61,29.63,29.56,29.57,30400.0,29.61,29.63,29.56,29.57,30400.0
2015-02-13 13:40:00,29.57,29.58,29.5,29.52,30800.0,29.57,29.58,29.5,29.52,30800.0
2015-02-13 13:50:00,29.54,29.58,29.54,29.58,17600.0,29.54,29.58,29.54,29.58,17600.0
2015-02-13 14:00:00,29.57,29.63,29.57,29.6,18000.0,29.57,29.63,29.57,29.6,18000.0
2015-02-13 14:10:00,29.6,29.61,29.58,29.59,22800.0,29.6,29.61,29.58,29.59,22800.0
2015-02-13 14:20:00,29.6,29.61,29.55,29.55,41200.0,29.6,29.61,29.55,29.55,41200.0
2015-02-13 14:30:00,29.55,29.55,29.49,29.49,30800.0,29.55,29.55,29.49,29.49,30800.0
2015-02-13 14:40:00,29.49,29.55,29.49,29.5,29600.0,29.49,29.55,29.49,29.5,29600.0
2015-02-13 14:50:00,29.5,29.52,29.5,29.52,27600.0,29.5,29.52,29.5,29.52,27600.0
2015-02-13 15:00:00,29.52,29.54,29.5,29.53,29600.0,29.52,29.54,29.5,29.53,29600.0
2015-02-13 15:10:00,29.53,29.56,29.5,29.53,25600.0,29.53,29.56,29.5,29.53,25600.0
2015-02-13 15:20:00,29.54,29.61,29.53,29.59,54800.0,29.54,29.61,29.53,29.59,54800.0
2015-02-13 15:30:00,29.59,29.59,29.52,29.55,56000.0,29.59,29.59,29.52,29.55,56000.0
2015-02-13 15:40:00,29.53,29.58,29.52,29.58,81200.0,29.53,29.58,29.52,29.58,81200.0
2015-02-13 15:50:00,29.59,29.61,29.51,29.54,180400.0,29.59,29.61,29.51,29.54,180400.0
2015-02-17 09:30:00,29.6,29.73,29.55,29.73,62400.0,29.6,29.73,29.55,29.73,62400.0
2015-02-17 09:40:00,29.72,29.85,29.67,29.79,61600.0,29.72,29.85,29.67,29.79,61600.0
2015-02-17 09:50:00,29.82,29.9,29.79,29.86,33600.0,29.82,29.9,29.79,29.86,33600.0
2015-02-17 10:00:00,29.86,29.95,29.84,29.87,82400.0,29.86,29.95,29.84,29.87,82400.0
2015-02-17 10:10:00,29.85,29.89,29.81,29.87,44000.0,29.85,29.89,29.81,29.87,44000.0
2015-02-17 10:20:00,29.86,29.97,29.84,29.97,33200.0,29.86,29.97,29.84,29.97,33200.0
2015-02-17 10:30:00,29.98,30.0,29.91,29.93,46400.0,29.98,30.0,29.91,29.93,46400.0
2015-02-17 10:40:00,29.93,29.97,29.91,29.93,23200.0,29.93,29.97,29.91,29.93,23200.0
2015-02-17 10:50:00,29.92,29.92,29.86,29.91,40400.0,29.92,29.92,29.86,29.91,40400.0
2015-02-17 11:00:00,29.91,29.92,29.89,29.92,42800.0,29.91,29.92,29.89,29.92,42800.0
2015-02-17 11:10:00,29.93,29.99,29.92,29.92,33600.0,29.93,29.99,29.92,29.92,33600.0
2015-02-17 11:20:00,29.95,29.98,29.93,29.97,24400.0,29.95,29.98,29.93,29.97,24400.0
2015-02-17 11:30:00,29.96,30.0,29.96,30.0,10400.0,29.96,30.0,29.96,30.0,10400.0
2015-02-17 11:40:00,30.0,30.05,29.97,30.05,45600.0,30.0,30.05,29.97,30.05,45600.0
2015-02-17 11:50:00,30.05,30.1,30.05,30.08,28800.0,30.05,30.1,30.05,30.08,28800.0
2015-02-17 12:00:00,30.06,30.08,30.03,30.06,40400.0,30.06,30.08,30.03,30.06,40400.0
2015-02-17 12:10:00,30.06,30.1,30.05,30.1,26800.0,30.06,30.1,30.05,30.1,26800.0
2015-02-17 12:20:00,30.1,30.16,30.09,30.16,32800.0,30.1,30.16,30.09,30.16,32800.0
2015-02-17 12:30:00,30.17,30.21,30.14,30.15,46000.0,30.17,30.21,30.14,30.15,46000.0
2015-02-17 12:40:00,30.14,30.17,30.11,30.15,18800.0,30.14,30.17,30.11,30.15,18800.0
2015-02-17 12:50:00,30.14,30.16,30.1,30.13,19600.0,30.14,30.16,30.1,30.13,19600.0
2015-02-17 13:00:00,30.13,30.13,30.08,30.11,14000.0,30.13,30.13,30.08,30.11,14000.0
2015-02-17 13:10:00,30.09,30.13,30.09,30.11,17200.0,30.09,30.13,30.09,30.11,17200.0
2015-02-17 13:20:00,30.09,30.13,30.03,30.05,32800.0,30.09,30.13,30.03,30.05,32800.0
2015-02-17 13:30:00,30.03,30.04,30.01,30.02,15200.0,30.03,30.04,30.01,30.02,15200.0
2015-02-17 13:40:00,30.03,30.13,30.03,30.13,38000.0,30.03,30.13,30.03,30.13,38000.0
2015-02-17 13:50:00,30.12,30.13,30.04,30.05,33200.0,30.12,30.13,30.04,30.05,33200.0
2015-02-17 14:00:00,30.05,30.11,30.05,30.11,15600.0,30.05,30.11,30.05,30.11,15600.0
2015-02-17 14:10:00,30.11,30.12,30.09,30.1,15600.0,30.11,30.12,30.09,30.1,15600.0
2015-02-17 14:20:00,30.11,30.13,30.06,30.09,30800.0,30.11,30.13,30.06,30.09,30800.0
2015-02-17 14:30:00,30.08,30.09,30.05,30.06,23200.0,30.08,30.09,30.05,30.06,23200.0
2015-02-17 14:40:00,30.07,30.13,30.07,30.11,41600.0,30.07,30.13,30.07,30.11,41600.0
2015-02-17 14:50:00,30.11,30.11,30.04,30.08,31200.0,30.11,30.11,30.04,30.08,31200.0
2015-02-17 15:00:00,30.06,30.06,29.99,30.0,48000.0,30.06,30.06,29.99,30.0,48000.0
2015-02-17 15:10:00,30.0,30.02,29.96,30.02,30400.0,30.0,30.02,29.96,30.02,30400.0
2015-02-17 15:20:00,30.01,30.03,29.96,29.96,24800.0,30.01,30.03,29.96,29.96,24800.0
2015-02-17 15:30:00,29.97,29.97,29.93,29.96,31200.0,29.97,29.97,29.93,29.96,31200.0
2015-02-17 15:40:00,29.96,29.98,29.94,29.96,32400.0,29.96,29.98,29.94,29.96,32400.0
2015-02-17 15:50:00,29.97,30.06,29.97,30.06,87600.0,29.97,30.06,29.97,30.06,87600.0
2015-02-18 09:30:00,30.06,30.2,30.04,30.17,67200.0,30.06,30.2,30.04,30.17,67200.0
2015-02-18 09:40:00,30.16,30.25,30.13,30.18,28800.0,30.16,30.25,30.13,30.18,28800.0
2015-02-18 09:50:00,30.22,30.22,30.1,30.16,27600.0,30.22,30.22,30.1,30.16,27600.0
2015-02-18 10:00:00,30.15,30.15,30.05,30.07,29600.0,30.15,30.15,30.05,30.07,29600.0
2015-02-18 10:10:00,30.06,30.06,29.91,29.92,34800.0,30.06,30.06,29.91,29.92,34800.0
2015-02-18 10:20:00,29.94,29.95,29.82,29.86,60000.0,29.94,29.95,29.82,29.86,60000.0
2015-02-18 10:30:00,29.88,29.96,29.87,29.92,22800.0,29.88,29.96,29.87,29.92,22800.0
2015-02-18 10:40:00,29.93,29.97,29.91,29.93,15600.0,29.93,29.97,29.91,29.93,15600.0
2015-02-18 10:50:00,29.93,29.98,29.93,29.95,13200.0,29.93,29.98,29.93,29.95,13200.0
2015-02-18 11:00:00,29.94,29.95,29.92,29.95,29200.0,29.94,29.95,29.92,29.95,29200.0
2015-02-18 11:10:00,29.95,29.96,29.88,29.88,20800.0,29.95,29.96,29.88,29.88,20800.0
2015-02-18 11:20:00,29.88,29.89,29.84,29.87,51200.0,29.88,29.89,29.84,29.87,51200.0
2015-02-18 11:30:00,29.88,29.95,29.87,29.95,36400.0,29.88,29.95,29.87,29.95,36400.0
2015-02-18 11:40:00,29.98,30.08,29.98,30.07,28400.0,29.98,30.08,29.98,30.07,28400.0
2015-02-18 11:50:00,30.07,30.19,30.07,30.13,11600.0,30.07,30.19,30.07,30.13,11600.0
2015-02-18 12:00:00,30.15,30.17,30.05,30.05,23200.0,30.15,30.17,30.05,30.05,23200.0
2015-02-18 12:10:00,30.07,30.1,30.07,30.08,10800.0,30.07,30.1,30.07,30.08,10800.0
2015-02-18 12:20:00,30.08,30.09,30.04,30.08,13600.0,30.08,30.09,30.04,30.08,13600.0
2015-02-18 12:30:00,30.07,30.07,30.0,30.0,14800.0,30.07,30.07,30.0,30.0,14800.0
2015-02-18 12:40:00,30.01,30.06,29.99,30.01,63200.0,30.01,30.06,29.99,30.01,63200.0
2015-02-18 12:50:00,30.01,30.06,30.01,30.05,10400.0,30.01,30.06,30.01,30.05,10400.0
2015-02-18 13:00:00,30.05,30.09,30.05,30.08,19200.0,30.05,30.09,30.05,30.08,19200.0
2015-02-18 13:10:00,30.08,30.08,30.05,30.05,12800.0,30.08,30.08,30.05,30.05,12800.0
2015-02-18 13:20:00,30.06,30.07,30.01,30.03,24000.0,30.06,30.07,30.01,30.03,24000.0
2015-02-18 13:30:00,30.06,30.07,29.99,30.0,14800.0,30.06,30.07,29.99,30.0,14800.0
2015-02-18 13:40:00,29.98,30.03,29.98,30.02,10800.0,29.98,30.03,29.98,30.02,10800.0
2015-02-18 13:50:00,30.01,30.06,30.0,30.04,14400.0,30.01,30.06,30.0,30.04,14400.0
2015-02-18 14:00:00,30.05,30.1,30.05,30.05,24000.0,30.05,30.1,30.05,30.05,24000.0
2015-02-18 14:10:00,30.06,30.09,30.05,30.07,18400.0,30.06,30.09,30.05,30.07,18400.0
2015-02-18 14:20:00,30.08,30.11,30.05,30.05,43600.0,30.08,30.11,30.05,30.05,43600.0
2015-02-18 14:30:00,30.06,30.13,30.04,30.11,35200.0,30.06,30.13,30.04,30.11,35200.0
2015-02-18 14:40:00,30.11,30.12,30.09,30.11,25200.0,30.11,30.12,30.09,30.11,25200.0
2015-02-18 14:50:00,30.1,30.1,30.0,30.03,89600.0,30.1,30.1,30.0,30.03,89600.0
2015-02-18 15:00:00,30.03,30.06,30.0,30.04,96800.0,30.03,30.06,30.0,30.04,96800.0
2015-02-18 15:10:00,30.03,30.06,30.0,30.06,112000.0,30.03,30.06,30.0,30.06,112000.0
2015-02-18 15:20:00,30.05,30.09,30.01,30.04,96400.0,30.05,30.09,30.01,30.04,96400.0
2015-02-18 15:30:00,30.04,30.11,30.01,30.1,96800.0,30.04,30.11,30.01,30.1,96800.0
2015-02-18 15:40:00,30.09,30.11,30.05,30.09,79600.0,30.09,30.11,30.05,30.09,79600.0
2015-02-18 15:50:00,30.09,30.11,30.06,30.1,133600.0,30.09,30.11,30.06,30.1,133600.0
2015-02-19 09:30:00,30.1,30.2,30.1,30.15,30400.0,30.1,30.2,30.1,30.15,30400.0
2015-02-19 09:40:00,30.2,30.27,30.11,30.13,66000.0,30.2,30.27,30.11,30.13,66000.0
2015-02-19 09:50:00,30.1,30.1,30.06,30.07,10400.0,30.1,30.1,30.06,30.07,10400.0
2015-02-19 10:00:00,30.08,30.09,29.98,30.0,40000.0,30.08,30.09,29.98,30.0,40000.0
2015-02-19 10:10:00,30.02,30.04,29.99,30.03,20400.0,30.02,30.04,29.99,30.03,20400.0
2015-02-19 10:20:00,30.04,30.05,30.01,30.01,36800.0,30.04,30.05,30.01,30.01,36800.0
2015-02-19 10:30:00,30.02,30.08,30.01,30.07,34000.0,30.02,30.08,30.01,30.07,34000.0
2015-02-19 10:40:00,30.07,30.07,30.01,30.03,64400.0,30.07,30.07,30.01,30.03,64400.0
2015-02-19 10:50:00,30.03,30.03,29.91,29.99,48800.0,30.03,30.03,29.91,29.99,48800.0
2015-02-19 11:00:00,29.98,30.05,29.97,30.05,34000.0,29.98,30.05,29.97,30.05,34000.0
2015-02-19 11:10:00,30.05,30.08,30.04,30.07,87600.0,30.05,30.08,30.04,30.07,87600.0
2015-02-19 11:20:00,30.06,30.06,29.95,29.95,19200.0,30.06,30.06,29.95,29.95,19200.0
2015-02-19 11:30:00,29.97,29.99,29.96,29.98,18400.0,29.97,29.99,29.96,29.98,18400.0
2015-02-19 11:40:00,29.97,29.97,29.93,29.93,14400.0,29.97,29.97,29.93,29.93,14400.0
2015-02-19 11:50:00,29.92,29.92,29.88,29.92,15600.0,29.92,29.92,29.88,29.92,15600.0
2015-02-19 12:00:00,29.92,29.92,29.89,29.9,13200.0,29.92,29.92,29.89,29.9,13200.0
2015-02-19 12:10:00,29.91,29.95,29.91,29.93,28000.0,29.91,29.95,29.91,29.93,28000.0
2015-02-19 12:20:00,29.94,29.99,29.93,29.98,14400.0,29.94,29.99,29.93,29.98,14400.0
2015-02-19 12:30:00,29.99,30.03,29.97,30.03,25200.0,29.99,30.03,29.97,30.03,25200.0
2015-02-19 12:40:00,30.03,30.08,30.03,30.08,27200.0,30.03,30.08,30.03,30.08,27200.0
2015-02-19 12:50:00,30.08,30.1,30.05,30.1,39600.0,30.08,30.1,30.05,30.1,39600.0
2015-02-19 13:00:00,30.09,30.11,30.07,30.09,18800.0,30.09,30.11,30.07,30.09,18800.0
2015-02-19 13:10:00,30.1,30.11,30.08,30.11,12400.0,30.1,30.11,30.08,30.11,12400.0
2015-02-19 13:20:00,30.11,30.13,30.07,30.13,60000.0,30.11,30.13,30.07,30.13,60000.0
2015-02-19 13:30:00,30.13,30.13,30.09,30.09,24000.0,30.13,30.13,30.09,30.09,24000.0
2015-02-19 13:40:00,30.1,30.1,30.06,30.06,20800.0,30.1,30.1,30.06,30.06,20800.0
2015-02-19 13:50:00,30.06,30.13,30.06,30.12,28000.0,30.06,30.13,30.06,30.12,28000.0
2015-02-19 14:00:00,30.13,30.14,30.12,30.12,23600.0,30.13,30.14,30.12,30.12,23600.0
2015-02-19 14:10:00,30.13,30.18,30.12,30.18,31200.0,30.13,30.18,30.12,30.18,31200.0
2015-02-19 14:20:00,30.18,30.19,30.17,30.18,24000.0,30.18,30.19,30.17,30.18,24000.0
2015-02-19 14:30:00,30.18,30.21,30.15,30.18,30400.0,30.18,30.21,30.15,30.18,30400.0
2015-02-19 14:40:00,30.18,30.22,30.18,30.22,25200.0,30.18,30.22,30.18,30.22,25200.0
2015-02-19 14:50:00,30.22,30.25,30.22,30.25,25200.0,30.22,30.25,30.22,30.25,25200.0
2015-02-19 15:00:00,30.25,30.25,30.23,30.23,35200.0,30.25,30.25,30.23,30.23,35200.0
2015-02-19 15:10:00,30.22,30.23,30.2,30.2,40800.0,30.22,30.23,30.2,30.2,40800.0
2015-02-19 15:20:00,30.2,30.23,30.17,30.2,48000.0,30.2,30.23,30.17,30.2,48000.0
2015-02-19 15:30:00,30.2,30.2,30.13,30.15,61600.0,30.2,30.2,30.13,30.15,61600.0
2015-02-19 15:40:00,30.16,30.17,30.11,30.17,54800.0,30.16,30.17,30.11,30.17,54800.0
2015-02-19 15:50:00,30.16,30.17,30.13,30.16,74800.0,30.16,30.17,30.13,30.16,74800.0
2015-02-20 09:30:00,30.05,30.5,29.99,30.4,105200.0,30.05,30.5,29.99,30.4,105200.0
2015-02-20 09:40:00,30.39,30.48,30.1,30.38,44600.0,30.39,30.48,30.1,30.38,44600.0
2015-02-20 09:50:00,30.4,30.4,30.15,30.2,29200.0,30.4,30.4,30.15,30.2,29200.0
2015-02-20 10:00:00,30.2,30.22,30.09,30.14,39200.0,30.2,30.22,30.09,30.14,39200.0
2015-02-20 10:10:00,30.17,30.23,30.1,30.12,27800.0,30.17,30.23,30.1,30.12,27800.0
2015-02-20 10:20:00,30.18,30.18,30.04,30.04,39400.0,30.18,30.18,30.04,30.04,39400.0
2015-02-20 10:30:00,30.05,30.22,30.03,30.22,33600.0,30.05,30.22,30.03,30.22,33600.0
2015-02-20 10:40:00,30.22,30.24,30.08,30.13,33600.0,30.22,30.24,30.08,30.13,33600.0
2015-02-20 10:50:00,30.13,30.13,30.02,30.04,58000.0,30.13,30.13,30.02,30.04,58000.0
2015-02-20 11:00:00,30.04,30.05,29.96,29.98,87600.0,30.04,30.05,29.96,29.98,87600.0
2015-02-20 11:10:00,29.98,30.02,29.96,30.0,40000.0,29.98,30.02,29.96,30.0,40000.0
2015-02-20 11:20:00,30.0,30.01,29.97,29.98,22600.0,30.0,30.01,29.97,29.98,22600.0
2015-02-20 11:30:00,30.0,30.06,30.0,30.06,36000.0,30.0,30.06,30.0,30.06,36000.0
2015-02-20 11:40:00,30.07,30.13,29.98,29.98,60600.0,30.07,30.13,29.98,29.98,60600.0
2015-02-20 11:50:00,30.0,30.0,29.91,29.96,48600.0,30.0,30.0,29.91,29.96,48600.0
2015-02-20 12:00:00,29.97,29.97,29.94,29.95,18000.0,29.97,29.97,29.94,29.95,18000.0
2015-02-20 12:10:00,29.95,29.95,29.88,29.9,62400.0,29.95,29.95,29.88,29.9,62400.0
2015-02-20 12:20:00,29.9,29.93,29.89,29.9,41200.0,29.9,29.93,29.89,29.9,41200.0
2015-02-20 12:30:00,29.9,29.95,29.89,29.9,64800.0,29.9,29.95,29.89,29.9,64800.0
2015-02-20 12:40:00,29.9,29.94,29.9,29.93,30800.0,29.9,29.94,29.9,29.93,30800.0
2015-02-20 12:50:00,29.93,29.96,29.91,29.95,26000.0,29.93,29.96,29.91,29.95,26000.0
2015-02-20 13:00:00,29.96,29.97,29.93,29.94,31600.0,29.96,29.97,29.93,29.94,31600.0
2015-02-20 13:10:00,29.95,30.02,29.95,29.96,41800.0,29.95,30.02,29.95,29.96,41800.0
2015-02-20 13:20:00,29.98,30.0,29.97,29.98,43600.0,29.98,30.0,29.97,29.98,43600.0
2015-02-20 13:30:00,29.98,30.02,29.97,29.98,40200.0,29.98,30.02,29.97,29.98,40200.0
2015-02-20 13:40:00,29.97,30.0,29.97,30.0,27400.0,29.97,30.0,29.97,30.0,27400.0
2015-02-20 13:50:00,30.0,30.08,30.0,30.08,43400.0,30.0,30.08,30.0,30.08,43400.0
2015-02-20 14:00:00,30.08,30.11,30.07,30.07,59200.0,30.08,30.11,30.07,30.07,59200.0
2015-02-20 14:10:00,30.09,30.14,30.06,30.07,42600.0,30.09,30.14,30.06,30.07,42600.0
2015-02-20 14:20:00,30.08,30.09,30.0,30.01,68800.0,30.08,30.09,30.0,30.01,68800.0
2015-02-20 14:30:00,30.02,30.03,30.0,30.0,53400.0,30.02,30.03,30.0,30.0,53400.0
2015-02-20 14:40:00,30.0,30.0,29.93,29.95,102000.0,30.0,30.0,29.93,29.95,102000.0
2015-02-20 14:50:00,29.95,30.0,29.94,30.0,35600.0,29.95,30.0,29.94,30.0,35600.0
2015-02-20 15:00:00,30.02,30.02,29.97,29.98,44600.0,30.02,30.02,29.97,29.98,44600.0
2015-02-20 15:10:00,29.99,29.99,29.91,29.91,61000.0,29.99,29.99,29.91,29.91,61000.0
2015-02-20 15:20:00,29.91,29.91,29.88,29.9,82000.0,29.91,29.91,29.88,29.9,82000.0
2015-02-20 15:30:00,29.9,29.91,29.88,29.89,161400.0,29.9,29.91,29.88,29.89,161400.0
2015-02-20 15:40:00,29.89,29.94,29.89,29.91,197000.0,29.89,29.94,29.89,29.91,197000.0
2015-02-20 15:50:00,29.91,29.93,29.84,29.91,309400.0,29.91,29.93,29.84,29.91,309400.0
2015-02-23 09:30:00,29.93,30.41,29.92,30.4,89200.0,29.93,30.41,29.92,30.4,89200.0
2015-02-23 09:40:00,30.4,30.5,30.36,30.45,84400.0,30.4,30.5,30.36,30.45,84400.0
2015-02-23 09:50:00,30.45,30.59,30.4,30.56,74600.0,30.45,30.59,30.4,30.56,74600.0
2015-02-23 10:00:00,30.58,30.7,30.52,30.68,70400.0,30.58,30.7,30.52,30.68,70400.0
2015-02-23 10:10:00,30.7,30.91,30.69,30.9,57400.0,30.7,30.91,30.69,30.9,57400.0
2015-02-23 10:20:00,30.89,31.01,30.88,30.96,62600.0,30.89,31.01,30.88,30.96,62600.0
2015-02-23 10:30:00,30.98,31.07,30.89,31.02,63800.0,30.98,31.07,30.89,31.02,63800.0
2015-02-23 10:40:00,30.99,31.09,30.97,31.09,54400.0,30.99,31.09,30.97,31.09,54400.0
2015-02-23 10:50:00,31.11,31.11,30.96,30.96,63400.0,31.11,31.11,30.96,30.96,63400.0
2015-02-23 11:00:00,30.97,31.05,30.92,30.98,73000.0,30.97,31.05,30.92,30.98,73000.0
2015-02-23 11:10:00,30.98,31.1,30.98,31.1,51000.0,30.98,31.1,30.98,31.1,51000.0
2015-02-23 11:20:00,31.1,31.1,31.04,31.1,22800.0,31.1,31.1,31.04,31.1,22800.0
2015-02-23 11:30:00,31.1,31.1,31.05,31.1,33800.0,31.1,31.1,31.05,31.1,33800.0
2015-02-23 11:40:00,31.1,31.1,31.04,31.09,20000.0,31.1,31.1,31.04,31.09,20000.0
2015-02-23 11:50:00,31.1,31.1,31.06,31.1,24600.0,31.1,31.1,31.06,31.1,24600.0
2015-02-23 12:00:00,31.1,31.13,31.06,31.11,37800.0,31.1,31.13,31.06,31.11,37800.0
2015-02-23 12:10:00,31.11,31.12,31.08,31.1,29600.0,31.11,31.12,31.08,31.1,29600.0
2015-02-23 12:20:00,31.1,31.12,31.09,31.11,35600.0,31.1,31.12,31.09,31.11,35600.0
2015-02-23 12:30:00,31.11,31.12,31.08,31.1,62000.0,31.11,31.12,31.08,31.1,62000.0
2015-02-23 12:40:00,31.09,31.1,31.04,31.04,37600.0,31.09,31.1,31.04,31.04,37600.0
2015-02-23 12:50:00,31.05,31.11,31.04,31.1,32600.0,31.05,31.11,31.04,31.1,32600.0
2015-02-23 13:00:00,31.11,31.11,31.06,31.06,24000.0,31.11,31.11,31.06,31.06,24000.0
2015-02-23 13:10:00,31.08,31.08,31.04,31.05,12800.0,31.08,31.08,31.04,31.05,12800.0
2015-02-23 13:20:00,31.05,31.06,31.04,31.04,30600.0,31.05,31.06,31.04,31.04,30600.0
2015-02-23 13:30:00,31.04,31.06,30.86,30.86,90000.0,31.04,31.06,30.86,30.86,90000.0
2015-02-23 13:40:00,30.86,30.92,30.82,30.92,39200.0,30.86,30.92,30.82,30.92,39200.0
2015-02-23 13:50:00,30.92,30.98,30.87,30.91,62800.0,30.92,30.98,30.87,30.91,62800.0
2015-02-23 14:00:00,30.91,30.95,30.85,30.89,58400.0,30.91,30.95,30.85,30.89,58400.0
2015-02-23 14:10:00,30.9,30.93,30.88,30.92,44800.0,30.9,30.93,30.88,30.92,44800.0
2015-02-23 14:20:00,30.92,30.99,30.88,30.98,30200.0,30.92,30.99,30.88,30.98,30200.0
2015-02-23 14:30:00,30.98,30.99,30.95,30.97,35800.0,30.98,30.99,30.95,30.97,35800.0
2015-02-23 14:40:00,30.95,30.97,30.82,30.83,54600.0,30.95,30.97,30.82,30.83,54600.0
2015-02-23 14:50:00,30.83,30.92,30.83,30.92,43200.0,30.83,30.92,30.83,30.92,43200.0
2015-02-23 15:00:00,30.92,30.98,30.92,30.93,45000.0,30.92,30.98,30.92,30.93,45000.0
2015-02-23 15:10:00,30.93,30.99,30.92,30.96,49200.0,30.93,30.99,30.92,30.96,49200.0
2015-02-23 15:20:00,30.96,31.0,30.94,30.96,78000.0,30.96,31.0,30.94,30.96,78000.0
2015-02-23 15:30:00,30.97,31.0,30.96,31.0,71800.0,30.97,31.0,30.96,31.0,71800.0
2015-02-23 15:40:00,31.0,31.01,30.99,31.0,80000.0,31.0,31.01,30.99,31.0,80000.0
2015-02-23 15:50:00,31.0,31.03,30.98,31.0,166200.0,31.0,31.03,30.98,31.0,166200.0
2015-02-24 09:30:00,31.08,31.14,30.63,30.9,99400.0,31.08,31.14,30.63,30.9,99400.0
2015-02-24 09:40:00,30.92,31.08,30.86,30.98,69800.0,30.92,31.08,30.86,30.98,69800.0
2015-02-24 09:50:00,30.95,31.02,30.95,31.02,51000.0,30.95,31.02,30.95,31.02,51000.0
2015-02-24 10:00:00,31.0,31.02,30.84,30.89,47600.0,31.0,31.02,30.84,30.89,47600.0
2015-02-24 10:10:00,30.88,30.89,30.68,30.86,36800.0,30.88,30.89,30.68,30.86,36800.0
2015-02-24 10:20:00,30.86,30.88,30.82,30.84,34600.0,30.86,30.88,30.82,30.84,34600.0
2015-02-24 10:30:00,30.84,30.94,30.84,30.91,49000.0,30.84,30.94,30.84,30.91,49000.0
2015-02-24 10:40:00,30.9,31.0,30.89,30.98,30600.0,30.9,31.0,30.89,30.98,30600.0
2015-02-24 10:50:00,30.99,31.0,30.96,30.98,21800.0,30.99,31.0,30.96,30.98,21800.0
2015-02-24 11:00:00,30.99,31.0,30.89,30.91,37600.0,30.99,31.0,30.89,30.91,37600.0
2015-02-24 11:10:00,30.91,31.0,30.91,30.95,23400.0,30.91,31.0,30.91,30.95,23400.0
2015-02-24 11:20:00,30.93,30.95,30.84,30.84,26000.0,30.93,30.95,30.84,30.84,26000.0
2015-02-24 11:30:00,30.85,30.9,30.81,30.87,26000.0,30.85,30.9,30.81,30.87,26000.0
2015-02-24 11:40:00,30.86,30.88,30.72,30.74,22600.0,30.86,30.88,30.72,30.74,22600.0
2015-02-24 11:50:00,30.73,30.75,30.71,30.74,13400.0,30.73,30.75,30.71,30.74,13400.0
2015-02-24 12:00:00,30.75,30.81,30.73,30.78,23200.0,30.75,30.81,30.73,30.78,23200.0
2015-02-24 12:10:00,30.78,30.81,30.74,30.75,30200.0,30.78,30.81,30.74,30.75,30200.0
2015-02-24 12:20:00,30.75,30.8,30.72,30.72,15400.0,30.75,30.8,30.72,30.72,15400.0
2015-02-24 12:30:00,30.74,30.74,30.66,30.72,28400.0,30.74,30.74,30.66,30.72,28400.0
2015-02-24 12:40:00,30.73,30.75,30.72,30.73,22000.0,30.73,30.75,30.72,30.73,22000.0
2015-02-24 12:50:00,30.73,30.82,30.72,30.79,26400.0,30.73,30.82,30.72,30.79,26400.0
2015-02-24 13:00:00,30.78,30.81,30.77,30.8,12200.0,30.78,30.81,30.77,30.8,12200.0
2015-02-24 13:10:00,30.8,30.82,30.75,30.82,18600.0,30.8,30.82,30.75,30.82,18600.0
2015-02-24 13:20:00,30.82,30.85,30.8,30.84,33000.0,30.82,30.85,30.8,30.84,33000.0
2015-02-24 13:30:00,30.84,30.86,30.79,30.79,59600.0,30.84,30.86,30.79,30.79,59600.0
2015-02-24 13:40:00,30.79,30.81,30.73,30.75,56800.0,30.79,30.81,30.73,30.75,56800.0
2015-02-24 13:50:00,30.74,30.82,30.74,30.82,21400.0,30.74,30.82,30.74,30.82,21400.0
2015-02-24 14:00:00,30.82,30.82,30.78,30.8,18000.0,30.82,30.82,30.78,30.8,18000.0
2015-02-24 14:10:00,30.79,30.85,30.79,30.85,21400.0,30.79,30.85,30.79,30.85,21400.0
2015-02-24 14:20:00,30.85,30.88,30.85,30.88,19400.0,30.85,30.88,30.85,30.88,19400.0
2015-02-24 14:30:00,30.87,30.92,30.87,30.92,14200.0,30.87,30.92,30.87,30.92,14200.0
2015-02-24 14:40:00,30.91,30.92,30.84,30.84,26600.0,30.91,30.92,30.84,30.84,26600.0
2015-02-24 14:50:00,30.84,30.85,30.79,30.82,15000.0,30.84,30.85,30.79,30.82,15000.0
2015-02-24 15:00:00,30.82,30.86,30.8,30.83,24000.0,30.82,30.86,30.8,30.83,24000.0
2015-02-24 15:10:00,30.83,30.83,30.78,30.78,21800.0,30.83,30.83,30.78,30.78,21800.0
2015-02-24 15:20:00,30.79,30.84,30.79,30.83,21400.0,30.79,30.84,30.79,30.83,21400.0
2015-02-24 15:30:00,30.84,30.84,30.79,30.8,107200.0,30.84,30.84,30.79,30.8,107200.0
2015-02-24 15:40:00,30.8,30.82,30.77,30.77,47800.0,30.8,30.82,30.77,30.77,47800.0
2015-02-24 15:50:00,30.77,30.78,30.67,30.68,200600.0,30.77,30.78,30.67,30.68,200600.0
2015-02-25 09:30:00,30.72,30.83,30.66,30.81,43800.0,30.72,30.83,30.66,30.81,43800.0
2015-02-25 09:40:00,30.81,31.0,30.81,30.98,39000.0,30.81,31.0,30.81,30.98,39000.0
2015-02-25 09:50:00,30.99,30.99,30.84,30.9,22600.0,30.99,30.99,30.84,30.9,22600.0
2015-02-25 10:00:00,30.89,30.92,30.81,30.82,25200.0,30.89,30.92,30.81,30.82,25200.0
2015-02-25 10:10:00,30.84,30.84,30.68,30.75,26000.0,30.84,30.84,30.68,30.75,26000.0
2015-02-25 10:20:00,30.75,30.77,30.67,30.77,79000.0,30.75,30.77,30.67,30.77,79000.0
2015-02-25 10:30:00,30.75,30.82,30.73,30.81,53200.0,30.75,30.82,30.73,30.81,53200.0
2015-02-25 10:40:00,30.81,30.86,30.79,30.81,33600.0,30.81,30.86,30.79,30.81,33600.0
2015-02-25 10:50:00,30.84,30.89,30.81,30.86,31200.0,30.84,30.89,30.81,30.86,31200.0
2015-02-25 11:00:00,30.87,30.9,30.85,30.9,42000.0,30.87,30.9,30.85,30.9,42000.0
2015-02-25 11:10:00,30.9,30.99,30.89,30.97,31800.0,30.9,30.99,30.89,30.97,31800.0
2015-02-25 11:20:00,31.0,31.0,30.97,31.0,37000.0,31.0,31.0,30.97,31.0,37000.0
2015-02-25 11:30:00,31.0,31.02,30.89,30.9,31000.0,31.0,31.02,30.89,30.9,31000.0
2015-02-25 11:40:00,30.9,30.92,30.89,30.9,17800.0,30.9,30.92,30.89,30.9,17800.0
2015-02-25 11:50:00,30.9,30.91,30.8,30.82,30000.0,30.9,30.91,30.8,30.82,30000.0
2015-02-25 12:00:00,30.82,30.86,30.81,30.86,13200.0,30.82,30.86,30.81,30.86,13200.0
2015-02-25 12:10:00,30.85,30.85,30.78,30.8,10600.0,30.85,30.85,30.78,30.8,10600.0
2015-02-25 12:20:00,30.79,30.85,30.78,30.82,20800.0,30.79,30.85,30.78,30.82,20800.0
2015-02-25 12:30:00,30.81,30.84,30.81,30.83,13400.0,30.81,30.84,30.81,30.83,13400.0
2015-02-25 12:40:00,30.82,30.87,30.82,30.86,13600.0,30.82,30.87,30.82,30.86,13600.0
2015-02-25 12:50:00,30.85,30.86,30.84,30.86,10600.0,30.85,30.86,30.84,30.86,10600.0
2015-02-25 13:00:00,30.86,30.91,30.82,30.91,26800.0,30.86,30.91,30.82,30.91,26800.0
2015-02-25 13:10:00,30.9,30.93,30.89,30.91,13200.0,30.9,30.93,30.89,30.91,13200.0
2015-02-25 13:20:00,30.91,30.93,30.9,30.91,21000.0,30.91,30.93,30.9,30.91,21000.0
2015-02-25 13:30:00,30.91,30.93,30.89,30.93,19200.0,30.91,30.93,30.89,30.93,19200.0
2015-02-25 13:40:00,30.93,30.95,30.91,30.93,31800.0,30.93,30.95,30.91,30.93,31800.0
2015-02-25 13:50:00,30.93,30.98,30.93,30.97,12000.0,30.93,30.98,30.93,30.97,12000.0
2015-02-25 14:00:00,30.98,30.98,30.9,30.92,16400.0,30.98,30.98,30.9,30.92,16400.0
2015-02-25 14:10:00,30.93,30.95,30.89,30.91,15800.0,30.93,30.95,30.89,30.91,15800.0
2015-02-25 14:20:00,30.91,30.92,30.89,30.89,6600.0,30.91,30.92,30.89,30.89,6600.0
2015-02-25 14:30:00,30.9,30.93,30.88,30.89,28600.0,30.9,30.93,30.88,30.89,28600.0
2015-02-25 14:40:00,30.88,30.91,30.87,30.88,16200.0,30.88,30.91,30.87,30.88,16200.0
2015-02-25 14:50:00,30.88,30.92,30.86,30.9,12400.0,30.88,30.92,30.86,30.9,12400.0
2015-02-25 15:00:00,30.9,30.93,30.86,30.86,24600.0,30.9,30.93,30.86,30.86,24600.0
2015-02-25 15:10:00,30.86,30.89,30.85,30.86,23200.0,30.86,30.89,30.85,30.86,23200.0
2015-02-25 15:20:00,30.85,30.85,30.75,30.76,32800.0,30.85,30.85,30.75,30.76,32800.0
2015-02-25 15:30:00,30.75,30.79,30.75,30.78,37000.0,30.75,30.79,30.75,30.78,37000.0
2015-02-25 15:40:00,30.78,30.85,30.78,30.85,27800.0,30.78,30.85,30.78,30.85,27800.0
2015-02-25 15:50:00,30.85,30.88,30.8,30.82,95400.0,30.85,30.88,30.8,30.82,95400.0
2015-02-26 09:30:00,30.77,30.93,30.77,30.82,40800.0,30.77,30.93,30.77,30.82,40800.0
2015-02-26 09:40:00,30.82,30.86,30.7,30.7,23200.0,30.82,30.86,30.7,30.7,23200.0
2015-02-26 09:50:00,30.71,30.74,30.58,30.62,28000.0,30.71,30.74,30.58,30.62,28000.0
2015-02-26 10:00:00,30.62,30.68,30.6,30.67,21800.0,30.62,30.68,30.6,30.67,21800.0
2015-02-26 10:10:00,30.68,30.75,30.68,30.71,23000.0,30.68,30.75,30.68,30.71,23000.0
2015-02-26 10:20:00,30.72,30.77,30.71,30.73,22200.0,30.72,30.77,30.71,30.73,22200.0
2015-02-26 10:30:00,30.73,30.8,30.7,30.76,29600.0,30.73,30.8,30.7,30.76,29600.0
2015-02-26 10:40:00,30.79,30.8,30.7,30.71,19400.0,30.79,30.8,30.7,30.71,19400.0
2015-02-26 10:50:00,30.71,30.71,30.63,30.64,25200.0,30.71,30.71,30.63,30.64,25200.0
2015-02-26 11:00:00,30.64,30.67,30.62,30.64,26000.0,30.64,30.67,30.62,30.64,26000.0
2015-02-26 11:10:00,30.64,30.65,30.57,30.61,56000.0,30.64,30.65,30.57,30.61,56000.0
2015-02-26 11:20:00,30.6,30.71,30.6,30.69,17800.0,30.6,30.71,30.6,30.69,17800.0
2015-02-26 11:30:00,30.68,30.7,30.64,30.65,10800.0,30.68,30.7,30.64,30.65,10800.0
2015-02-26 11:40:00,30.63,30.65,30.5,30.51,61600.0,30.63,30.65,30.5,30.51,61600.0
2015-02-26 11:50:00,30.5,30.54,30.44,30.45,54600.0,30.5,30.54,30.44,30.45,54600.0
2015-02-26 12:00:00,30.46,30.5,30.42,30.46,34200.0,30.46,30.5,30.42,30.46,34200.0
2015-02-26 12:10:00,30.47,30.5,30.43,30.43,42200.0,30.47,30.5,30.43,30.43,42200.0
2015-02-26 12:20:00,30.43,30.45,30.4,30.44,18200.0,30.43,30.45,30.4,30.44,18200.0
2015-02-26 12:30:00,30.45,30.46,30.44,30.45,17600.0,30.45,30.46,30.44,30.45,17600.0
2015-02-26 12:40:00,30.45,30.47,30.43,30.45,49000.0,30.45,30.47,30.43,30.45,49000.0
2015-02-26 12:50:00,30.45,30.46,30.43,30.44,30000.0,30.45,30.46,30.43,30.44,30000.0
2015-02-26 13:00:00,30.45,30.46,30.43,30.45,27400.0,30.45,30.46,30.43,30.45,27400.0
2015-02-26 13:10:00,30.45,30.47,30.44,30.47,30200.0,30.45,30.47,30.44,30.47,30200.0
2015-02-26 13:20:00,30.47,30.49,30.44,30.48,25200.0,30.47,30.49,30.44,30.48,25200.0
2015-02-26 13:30:00,30.49,30.51,30.49,30.5,27200.0,30.49,30.51,30.49,30.5,27200.0
2015-02-26 13:40:00,30.5,30.5,30.47,30.47,16600.0,30.5,30.5,30.47,30.47,16600.0
2015-02-26 13:50:00,30.48,30.5,30.47,30.49,37400.0,30.48,30.5,30.47,30.49,37400.0
2015-02-26 14:00:00,30.5,30.53,30.48,30.5,41400.0,30.5,30.53,30.48,30.5,41400.0
2015-02-26 14:10:00,30.5,30.52,30.49,30.5,33200.0,30.5,30.52,30.49,30.5,33200.0
2015-02-26 14:20:00,30.5,30.52,30.43,30.5,33600.0,30.5,30.52,30.43,30.5,33600.0
2015-02-26 14:30:00,30.5,30.57,30.5,30.55,23200.0,30.5,30.57,30.5,30.55,23200.0
2015-02-26 14:40:00,30.55,30.6,30.55,30.55,48000.0,30.55,30.6,30.55,30.55,48000.0
2015-02-26 14:50:00,30.55,30.56,30.54,30.54,13000.0,30.55,30.56,30.54,30.54,13000.0
2015-02-26 15:00:00,30.55,30.55,30.49,30.52,16600.0,30.55,30.55,30.49,30.52,16600.0
2015-02-26 15:10:00,30.54,30.6,30.54,30.6,23200.0,30.54,30.6,30.54,30.6,23200.0
2015-02-26 15:20:00,30.6,30.6,30.53,30.55,28200.0,30.6,30.6,30.53,30.55,28200.0
2015-02-26 15:30:00,30.56,30.58,30.52,30.53,51800.0,30.56,30.58,30.52,30.53,51800.0
2015-02-26 15:40:00,30.54,30.58,30.54,30.55,46800.0,30.54,30.58,30.54,30.55,46800.0
2015-02-26 15:50:00,30.56,30.61,30.55,30.59,130200.0,30.56,30.61,30.55,30.59,130200.0
2015-02-27 09:30:00,30.51,30.84,30.51,30.8,34000.0,30.51,30.84,30.51,30.8,34000.0
2015-02-27 09:40:00,30.82,30.82,30.61,30.81,17400.0,30.82,30.82,30.61,30.81,17400.0
2015-02-27 09:50:00,30.79,30.82,30.74,30.76,28000.0,30.79,30.82,30.74,30.76,28000.0
2015-02-27 10:00:00,30.78,30.85,30.73,30.79,26400.0,30.78,30.85,30.73,30.79,26400.0
2015-02-27 10:10:00,30.8,30.84,30.77,30.84,15200.0,30.8,30.84,30.77,30.84,15200.0
2015-02-27 10:20:00,30.83,30.9,30.81,30.9,16600.0,30.83,30.9,30.81,30.9,16600.0
2015-02-27 10:30:00,30.91,30.96,30.91,30.96,15400.0,30.91,30.96,30.91,30.96,15400.0
2015-02-27 10:40:00,30.96,30.97,30.89,30.89,17000.0,30.96,30.97,30.89,30.89,17000.0
2015-02-27 10:50:00,30.88,30.91,30.75,30.76,36000.0,30.88,30.91,30.75,30.76,36000.0
2015-02-27 11:00:00,30.77,30.77,30.75,30.77,22000.0,30.77,30.77,30.75,30.77,22000.0
2015-02-27 11:10:00,30.77,30.81,30.77,30.79,10400.0,30.77,30.81,30.77,30.79,10400.0
2015-02-27 11:20:00,30.79,30.79,30.71,30.71,13600.0,30.79,30.79,30.71,30.71,13600.0
2015-02-27 11:30:00,30.71,30.75,30.7,30.74,11200.0,30.71,30.75,30.7,30.74,11200.0
2015-02-27 11:40:00,30.75,30.78,30.74,30.74,15000.0,30.75,30.78,30.74,30.74,15000.0
2015-02-27 11:50:00,30.73,30.73,30.66,30.66,8200.0,30.73,30.73,30.66,30.66,8200.0
2015-02-27 12:00:00,30.65,30.67,30.61,30.61,15200.0,30.65,30.67,30.61,30.61,15200.0
2015-02-27 12:10:00,30.63,30.65,30.59,30.59,16400.0,30.63,30.65,30.59,30.59,16400.0
2015-02-27 12:20:00,30.6,30.64,30.59,30.63,20800.0,30.6,30.64,30.59,30.63,20800.0
2015-02-27 12:30:00,30.62,30.66,30.62,30.63,16800.0,30.62,30.66,30.62,30.63,16800.0
2015-02-27 12:40:00,30.64,30.65,30.61,30.61,29600.0,30.64,30.65,30.61,30.61,29600.0
2015-02-27 12:50:00,30.6,30.64,30.6,30.61,28600.0,30.6,30.64,30.6,30.61,28600.0
2015-02-27 13:00:00,30.61,30.64,30.59,30.64,6400.0,30.61,30.64,30.59,30.64,6400.0
2015-02-27 13:10:00,30.62,30.63,30.59,30.6,8400.0,30.62,30.63,30.59,30.6,8400.0
2015-02-27 13:20:00,30.6,30.61,30.59,30.6,9200.0,30.6,30.61,30.59,30.6,9200.0
2015-02-27 13:30:00,30.59,30.62,30.59,30.61,10200.0,30.59,30.62,30.59,30.61,10200.0
2015-02-27 13:40:00,30.63,30.66,30.62,30.65,15600.0,30.63,30.66,30.62,30.65,15600.0
2015-02-27 13:50:00,30.66,30.67,30.65,30.65,12600.0,30.66,30.67,30.65,30.65,12600.0
2015-02-27 14:00:00,30.66,30.7,30.65,30.67,16000.0,30.66,30.7,30.65,30.67,16000.0
2015-02-27 14:10:00,30.68,30.68,30.64,30.68,12800.0,30.68,30.68,30.64,30.68,12800.0
2015-02-27 14:20:00,30.68,30.72,30.67,30.71,14600.0,30.68,30.72,30.67,30.71,14600.0
2015-02-27 14:30:00,30.73,30.74,30.69,30.69,10600.0,30.73,30.74,30.69,30.69,10600.0
2015-02-27 14:40:00,30.69,30.69,30.65,30.68,16000.0,30.69,30.69,30.65,30.68,16000.0
2015-02-27 14:50:00,30.68,30.73,30.67,30.73,12000.0,30.68,30.73,30.67,30.73,12000.0
2015-02-27 15:00:00,30.73,30.76,30.71,30.76,31800.0,30.73,30.76,30.71,30.76,31800.0
2015-02-27 15:10:00,30.75,30.78,30.74,30.77,24400.0,30.75,30.78,30.74,30.77,24400.0
2015-02-27 15:20:00,30.75,30.81,30.74,30.78,40200.0,30.75,30.81,30.74,30.78,40200.0
2015-02-27 15:30:00,30.78,30.78,30.7,30.74,52600.0,30.78,30.78,30.7,30.74,52600.0
2015-02-27 15:40:00,30.74,30.75,30.67,30.73,125400.0,30.74,30.75,30.67,30.73,125400.0
2015-02-27 15:50:00,30.73,30.75,30.68,30.72,217000.0,30.73,30.75,30.68,30.72,217000.0
2015-03-02 09:30:00,30.71,30.73,30.52,30.61,90200.0,30.71,30.73,30.52,30.61,90200.0
2015-03-02 09:40:00,30.61,30.79,30.61,30.79,43000.0,30.61,30.79,30.61,30.79,43000.0
2015-03-02 09:50:00,30.8,30.85,30.74,30.83,23200.0,30.8,30.85,30.74,30.83,23200.0
2015-03-02 10:00:00,30.85,30.9,30.82,30.88,42200.0,30.85,30.9,30.82,30.88,42200.0
2015-03-02 10:10:00,30.87,30.92,30.84,30.84,91200.0,30.87,30.92,30.84,30.84,91200.0
2015-03-02 10:20:00,30.84,30.91,30.82,30.85,19200.0,30.84,30.91,30.82,30.85,19200.0
2015-03-02 10:30:00,30.85,30.92,30.8,30.91,59000.0,30.85,30.92,30.8,30.91,59000.0
2015-03-02 10:40:00,30.91,30.91,30.89,30.9,12000.0,30.91,30.91,30.89,30.9,12000.0
2015-03-02 10:50:00,30.9,30.92,30.82,30.84,72400.0,30.9,30.92,30.82,30.84,72400.0
2015-03-02 11:00:00,30.83,30.85,30.78,30.8,7600.0,30.83,30.85,30.78,30.8,7600.0
2015-03-02 11:10:00,30.81,30.81,30.76,30.78,6200.0,30.81,30.81,30.76,30.78,6200.0
2015-03-02 11:20:00,30.79,30.8,30.72,30.73,16400.0,30.79,30.8,30.72,30.73,16400.0
2015-03-02 11:30:00,30.72,30.82,30.72,30.82,34800.0,30.72,30.82,30.72,30.82,34800.0
2015-03-02 11:40:00,30.8,30.83,30.79,30.8,10200.0,30.8,30.83,30.79,30.8,10200.0
2015-03-02 11:50:00,30.79,30.83,30.78,30.8,12200.0,30.79,30.83,30.78,30.8,12200.0
2015-03-02 12:00:00,30.81,30.81,30.78,30.8,26600.0,30.81,30.81,30.78,30.8,26600.0
2015-03-02 12:10:00,30.8,30.86,30.78,30.8,77600.0,30.8,30.86,30.78,30.8,77600.0
2015-03-02 12:20:00,30.82,30.82,30.8,30.82,7600.0,30.82,30.82,30.8,30.82,7600.0
2015-03-02 12:30:00,30.81,30.83,30.8,30.81,14800.0,30.81,30.83,30.8,30.81,14800.0
2015-03-02 12:40:00,30.81,30.81,30.77,30.78,15600.0,30.81,30.81,30.77,30.78,15600.0
2015-03-02 12:50:00,30.79,30.81,30.78,30.8,8600.0,30.79,30.81,30.78,30.8,8600.0
2015-03-02 13:00:00,30.8,30.82,30.79,30.81,56400.0,30.8,30.82,30.79,30.81,56400.0
2015-03-02 13:10:00,30.8,30.83,30.78,30.78,20200.0,30.8,30.83,30.78,30.78,20200.0
2015-03-02 13:20:00,30.79,30.83,30.78,30.83,9600.0,30.79,30.83,30.78,30.83,9600.0
2015-03-02 13:30:00,30.83,30.85,30.8,30.84,19400.0,30.83,30.85,30.8,30.84,19400.0
2015-03-02 13:40:00,30.85,30.87,30.83,30.86,14000.0,30.85,30.87,30.83,30.86,14000.0
2015-03-02 13:50:00,30.88,30.95,30.86,30.95,18400.0,30.88,30.95,30.86,30.95,18400.0
2015-03-02 14:00:00,30.96,30.99,30.94,30.95,56200.0,30.96,30.99,30.94,30.95,56200.0
2015-03-02 14:10:00,30.95,30.95,30.9,30.93,10400.0,30.95,30.95,30.9,30.93,10400.0
2015-03-02 14:20:00,30.93,30.97,30.92,30.93,15800.0,30.93,30.97,30.92,30.93,15800.0
2015-03-02 14:30:00,30.93,31.0,30.92,30.97,14000.0,30.93,31.0,30.92,30.97,14000.0
2015-03-02 14:40:00,30.99,30.99,30.93,30.95,12400.0,30.99,30.99,30.93,30.95,12400.0
2015-03-02 14:50:00,30.93,31.0,30.93,31.0,14000.0,30.93,31.0,30.93,31.0,14000.0
2015-03-02 15:00:00,31.0,31.01,30.97,31.0,12000.0,31.0,31.01,30.97,31.0,12000.0
2015-03-02 15:10:00,31.0,31.04,30.99,31.04,21600.0,31.0,31.04,30.99,31.04,21600.0
2015-03-02 15:20:00,31.04,31.05,31.0,31.0,21000.0,31.04,31.05,31.0,31.0,21000.0
2015-03-02 15:30:00,31.01,31.05,31.0,31.01,36000.0,31.01,31.05,31.0,31.01,36000.0
2015-03-02 15:40:00,31.0,31.05,31.0,31.05,62600.0,31.0,31.05,31.0,31.05,62600.0
2015-03-02 15:50:00,31.05,31.1,31.0,31.07,114000.0,31.05,31.1,31.0,31.07,114000.0
2015-03-03 09:30:00,30.93,31.04,30.8,30.88,108800.0,30.93,31.04,30.8,30.88,108800.0
2015-03-03 09:40:00,30.85,30.88,30.68,30.75,74000.0,30.85,30.88,30.68,30.75,74000.0
2015-03-03 09:50:00,30.75,30.77,30.5,30.58,39800.0,30.75,30.77,30.5,30.58,39800.0
2015-03-03 10:00:00,30.61,30.78,30.57,30.78,22000.0,30.61,30.78,30.57,30.78,22000.0
2015-03-03 10:10:00,30.75,30.88,30.74,30.88,18000.0,30.75,30.88,30.74,30.88,18000.0
2015-03-03 10:20:00,30.86,30.86,30.73,30.83,71600.0,30.86,30.86,30.73,30.83,71600.0
2015-03-03 10:30:00,30.82,30.82,30.66,30.67,28000.0,30.82,30.82,30.66,30.67,28000.0
2015-03-03 10:40:00,30.66,30.68,30.59,30.6,23200.0,30.66,30.68,30.59,30.6,23200.0
2015-03-03 10:50:00,30.61,30.69,30.6,30.66,21600.0,30.61,30.69,30.6,30.66,21600.0
2015-03-03 11:00:00,30.66,30.68,30.63,30.64,8600.0,30.66,30.68,30.63,30.64,8600.0
2015-03-03 11:10:00,30.63,30.68,30.61,30.63,20200.0,30.63,30.68,30.61,30.63,20200.0
2015-03-03 11:20:00,30.64,30.64,30.58,30.63,21000.0,30.64,30.64,30.58,30.63,21000.0
2015-03-03 11:30:00,30.64,30.67,30.61,30.64,32800.0,30.64,30.67,30.61,30.64,32800.0
2015-03-03 11:40:00,30.62,30.65,30.59,30.59,37400.0,30.62,30.65,30.59,30.59,37400.0
2015-03-03 11:50:00,30.59,30.65,30.59,30.6,16000.0,30.59,30.65,30.59,30.6,16000.0
2015-03-03 12:00:00,30.62,30.62,30.6,30.62,18800.0,30.62,30.62,30.6,30.62,18800.0
2015-03-03 12:10:00,30.61,30.65,30.59,30.63,23400.0,30.61,30.65,30.59,30.63,23400.0
2015-03-03 12:20:00,30.63,30.64,30.6,30.62,17000.0,30.63,30.64,30.6,30.62,17000.0
2015-03-03 12:30:00,30.61,30.64,30.6,30.63,16400.0,30.61,30.64,30.6,30.63,16400.0
2015-03-03 12:40:00,30.63,30.65,30.59,30.61,15600.0,30.63,30.65,30.59,30.61,15600.0
2015-03-03 12:50:00,30.65,30.65,30.62,30.63,8200.0,30.65,30.65,30.62,30.63,8200.0
2015-03-03 13:00:00,30.64,30.66,30.61,30.64,30600.0,30.64,30.66,30.61,30.64,30600.0
2015-03-03 13:10:00,30.64,30.67,30.61,30.64,25200.0,30.64,30.67,30.61,30.64,25200.0
2015-03-03 13:20:00,30.65,30.67,30.62,30.65,100600.0,30.65,30.67,30.62,30.65,100600.0
2015-03-03 13:30:00,30.66,30.66,30.63,30.65,23400.0,30.66,30.66,30.63,30.65,23400.0
2015-03-03 13:40:00,30.65,30.66,30.64,30.66,53200.0,30.65,30.66,30.64,30.66,53200.0
2015-03-03 13:50:00,30.66,30.69,30.63,30.64,19000.0,30.66,30.69,30.63,30.64,19000.0
2015-03-03 14:00:00,30.65,30.7,30.64,30.7,27600.0,30.65,30.7,30.64,30.7,27600.0
2015-03-03 14:10:00,30.7,30.75,30.69,30.74,17800.0,30.7,30.75,30.69,30.74,17800.0
2015-03-03 14:20:00,30.73,30.77,30.73,30.74,18800.0,30.73,30.77,30.73,30.74,18800.0
2015-03-03 14:30:00,30.73,30.78,30.72,30.77,16000.0,30.73,30.78,30.72,30.77,16000.0
2015-03-03 14:40:00,30.78,30.79,30.74,30.75,16200.0,30.78,30.79,30.74,30.75,16200.0
2015-03-03 14:50:00,30.75,30.83,30.75,30.83,19600.0,30.75,30.83,30.75,30.83,19600.0
2015-03-03 15:00:00,30.83,30.86,30.8,30.83,36000.0,30.83,30.86,30.8,30.83,36000.0
2015-03-03 15:10:00,30.83,30.88,30.8,30.82,37400.0,30.83,30.88,30.8,30.82,37400.0
2015-03-03 15:20:00,30.82,30.86,30.81,30.86,36400.0,30.82,30.86,30.81,30.86,36400.0
2015-03-03 15:30:00,30.86,30.89,30.85,30.88,60400.0,30.86,30.89,30.85,30.88,60400.0
2015-03-03 15:40:00,30.88,31.04,30.87,31.04,132800.0,30.88,31.04,30.87,31.04,132800.0
2015-03-03 15:50:00,31.04,31.1,31.02,31.08,445000.0,31.04,31.1,31.02,31.08,445000.0
2015-03-04 09:30:00,31.08,31.1,30.75,30.88,79200.0,31.08,31.1,30.75,30.88,79200.0
2015-03-04 09:40:00,30.88,31.0,30.82,30.99,41800.0,30.88,31.0,30.82,30.99,41800.0
2015-03-04 09:50:00,30.93,30.96,30.84,30.84,39400.0,30.93,30.96,30.84,30.84,39400.0
2015-03-04 10:00:00,30.86,30.86,30.77,30.78,36200.0,30.86,30.86,30.77,30.78,36200.0
2015-03-04 10:10:00,30.76,30.83,30.68,30.83,45000.0,30.76,30.83,30.68,30.83,45000.0
2015-03-04 10:20:00,30.82,30.91,30.82,30.91,26200.0,30.82,30.91,30.82,30.91,26200.0
2015-03-04 10:30:00,30.9,30.93,30.85,30.85,29800.0,30.9,30.93,30.85,30.85,29800.0
2015-03-04 10:40:00,30.85,30.91,30.83,30.88,18400.0,30.85,30.91,30.83,30.88,18400.0
2015-03-04 10:50:00,30.86,30.86,30.82,30.85,30000.0,30.86,30.86,30.82,30.85,30000.0
2015-03-04 11:00:00,30.85,31.02,30.84,31.02,72800.0,30.85,31.02,30.84,31.02,72800.0
2015-03-04 11:10:00,31.02,31.1,30.98,31.09,59000.0,31.02,31.1,30.98,31.09,59000.0
2015-03-04 11:20:00,31.1,31.27,31.08,31.23,55600.0,31.1,31.27,31.08,31.23,55600.0
2015-03-04 11:30:00,31.21,31.21,31.11,31.18,23400.0,31.21,31.21,31.11,31.18,23400.0
2015-03-04 11:40:00,31.16,31.22,31.14,31.17,19200.0,31.16,31.22,31.14,31.17,19200.0
2015-03-04 11:50:00,31.17,31.17,30.92,31.02,44000.0,31.17,31.17,30.92,31.02,44000.0
2015-03-04 12:00:00,31.03,31.11,30.97,31.09,29600.0,31.03,31.11,30.97,31.09,29600.0
2015-03-04 12:10:00,31.07,31.13,31.07,31.1,12200.0,31.07,31.13,31.07,31.1,12200.0
2015-03-04 12:20:00,31.11,31.12,31.0,31.02,9000.0,31.11,31.12,31.0,31.02,9000.0
2015-03-04 12:30:00,31.01,31.01,30.93,30.97,25000.0,31.01,31.01,30.93,30.97,25000.0
2015-03-04 12:40:00,30.97,31.0,30.96,30.98,33800.0,30.97,31.0,30.96,30.98,33800.0
2015-03-04 12:50:00,30.97,31.01,30.97,30.99,17600.0,30.97,31.01,30.97,30.99,17600.0
2015-03-04 13:00:00,30.99,31.06,30.98,31.03,17400.0,30.99,31.06,30.98,31.03,17400.0
2015-03-04 13:10:00,31.04,31.04,31.0,31.02,13200.0,31.04,31.04,31.0,31.02,13200.0
2015-03-04 13:20:00,31.03,31.07,31.0,31.04,21000.0,31.03,31.07,31.0,31.04,21000.0
2015-03-04 13:30:00,31.03,31.03,30.98,30.98,18800.0,31.03,31.03,30.98,30.98,18800.0
2015-03-04 13:40:00,31.0,31.0,30.9,30.98,73000.0,31.0,31.0,30.9,30.98,73000.0
2015-03-04 13:50:00,30.97,31.04,30.97,31.0,36600.0,30.97,31.04,30.97,31.0,36600.0
2015-03-04 14:00:00,31.0,31.06,30.98,30.98,23200.0,31.0,31.06,30.98,30.98,23200.0
2015-03-04 14:10:00,30.98,31.0,30.92,30.95,24000.0,30.98,31.0,30.92,30.95,24000.0
2015-03-04 14:20:00,30.96,30.96,30.88,30.88,15400.0,30.96,30.96,30.88,30.88,15400.0
2015-03-04 14:30:00,30.89,30.99,30.88,30.96,39000.0,30.89,30.99,30.88,30.96,39000.0
2015-03-04 14:40:00,30.96,30.98,30.9,30.97,26000.0,30.96,30.98,30.9,30.97,26000.0
2015-03-04 14:50:00,30.95,30.96,30.87,30.94,28400.0,30.95,30.96,30.87,30.94,28400.0
2015-03-04 15:00:00,30.94,30.95,30.88,30.9,28600.0,30.94,30.95,30.88,30.9,28600.0
2015-03-04 15:10:00,30.91,30.92,30.87,30.88,22000.0,30.91,30.92,30.87,30.88,22000.0
2015-03-04 15:20:00,30.88,30.92,30.88,30.92,36200.0,30.88,30.92,30.88,30.92,36200.0
2015-03-04 15:30:00,30.91,30.96,30.91,30.93,51400.0,30.91,30.96,30.91,30.93,51400.0
2015-03-04 15:40:00,30.92,31.09,30.88,31.08,119800.0,30.92,31.09,30.88,31.08,119800.0
2015-03-04 15:50:00,31.08,31.16,31.08,31.13,190600.0,31.08,31.16,31.08,31.13,190600.0
2015-03-05 09:30:00,31.15,31.3,31.15,31.29,39000.0,31.15,31.3,31.15,31.29,39000.0
2015-03-05 09:40:00,31.27,31.46,31.26,31.38,45600.0,31.27,31.46,31.26,31.38,45600.0
2015-03-05 09:50:00,31.37,31.39,31.28,31.32,84800.0,31.37,31.39,31.28,31.32,84800.0
2015-03-05 10:00:00,31.32,31.4,31.32,31.39,14400.0,31.32,31.4,31.32,31.39,14400.0
2015-03-05 10:10:00,31.39,31.55,31.36,31.52,43400.0,31.39,31.55,31.36,31.52,43400.0
2015-03-05 10:20:00,31.52,31.61,31.46,31.56,35200.0,31.52,31.61,31.46,31.56,35200.0
2015-03-05 10:30:00,31.56,31.56,31.43,31.46,79400.0,31.56,31.56,31.43,31.46,79400.0
2015-03-05 10:40:00,31.46,31.54,31.43,31.5,20200.0,31.46,31.54,31.43,31.5,20200.0
2015-03-05 10:50:00,31.5,31.54,31.48,31.5,36400.0,31.5,31.54,31.48,31.5,36400.0
2015-03-05 11:00:00,31.48,31.52,31.46,31.5,34000.0,31.48,31.52,31.46,31.5,34000.0
2015-03-05 11:10:00,31.47,31.5,31.36,31.36,70800.0,31.47,31.5,31.36,31.36,70800.0
2015-03-05 11:20:00,31.36,31.36,31.28,31.28,30400.0,31.36,31.36,31.28,31.28,30400.0
2015-03-05 11:30:00,31.29,31.3,31.27,31.28,25400.0,31.29,31.3,31.27,31.28,25400.0
2015-03-05 11:40:00,31.28,31.29,31.25,31.28,13000.0,31.28,31.29,31.25,31.28,13000.0
2015-03-05 11:50:00,31.28,31.33,31.27,31.29,20200.0,31.28,31.33,31.27,31.29,20200.0
2015-03-05 12:00:00,31.28,31.3,31.28,31.28,14200.0,31.28,31.3,31.28,31.28,14200.0
2015-03-05 12:10:00,31.28,31.33,31.26,31.33,21800.0,31.28,31.33,31.26,31.33,21800.0
2015-03-05 12:20:00,31.33,31.42,31.33,31.41,33200.0,31.33,31.42,31.33,31.41,33200.0
2015-03-05 12:30:00,31.4,31.47,31.39,31.47,24000.0,31.4,31.47,31.39,31.47,24000.0
2015-03-05 12:40:00,31.47,31.5,31.42,31.45,23800.0,31.47,31.5,31.42,31.45,23800.0
2015-03-05 12:50:00,31.46,31.49,31.45,31.48,37200.0,31.46,31.49,31.45,31.48,37200.0
2015-03-05 13:00:00,31.47,31.47,31.43,31.45,24200.0,31.47,31.47,31.43,31.45,24200.0
2015-03-05 13:10:00,31.45,31.46,31.36,31.36,29200.0,31.45,31.46,31.36,31.36,29200.0
2015-03-05 13:20:00,31.36,31.4,31.34,31.4,27200.0,31.36,31.4,31.34,31.4,27200.0
2015-03-05 13:30:00,31.38,31.49,31.38,31.49,41200.0,31.38,31.49,31.38,31.49,41200.0
2015-03-05 13:40:00,31.48,31.57,31.42,31.57,124600.0,31.48,31.57,31.42,31.57,124600.0
2015-03-05 13:50:00,31.56,31.58,31.54,31.54,24400.0,31.56,31.58,31.54,31.54,24400.0
2015-03-05 14:00:00,31.55,31.58,31.54,31.56,14600.0,31.55,31.58,31.54,31.56,14600.0
2015-03-05 14:10:00,31.56,31.58,31.55,31.58,34800.0,31.56,31.58,31.55,31.58,34800.0
2015-03-05 14:20:00,31.58,31.67,31.58,31.61,27200.0,31.58,31.67,31.58,31.61,27200.0
2015-03-05 14:30:00,31.61,31.66,31.59,31.59,20400.0,31.61,31.66,31.59,31.59,20400.0
2015-03-05 14:40:00,31.59,31.68,31.59,31.67,50600.0,31.59,31.68,31.59,31.67,50600.0
2015-03-05 14:50:00,31.67,31.73,31.66,31.68,40200.0,31.67,31.73,31.66,31.68,40200.0
2015-03-05 15:00:00,31.68,31.68,31.63,31.64,22400.0,31.68,31.68,31.63,31.64,22400.0
2015-03-05 15:10:00,31.63,31.67,31.61,31.61,36200.0,31.63,31.67,31.61,31.61,36200.0
2015-03-05 15:20:00,31.61,31.67,31.6,31.65,41200.0,31.61,31.67,31.6,31.65,41200.0
2015-03-05 15:30:00,31.65,31.71,31.63,31.7,57800.0,31.65,31.71,31.63,31.7,57800.0
2015-03-05 15:40:00,31.7,31.71,31.6,31.6,76800.0,31.7,31.71,31.6,31.6,76800.0
2015-03-05 15:50:00,31.6,31.72,31.59,31.64,302400.0,31.6,31.72,31.59,31.64,302400.0
2015-03-06 09:30:00,31.63,31.63,31.31,31.31,46800.0,31.63,31.63,31.31,31.31,46800.0
2015-03-06 09:40:00,31.31,31.4,31.3,31.4,20000.0,31.31,31.4,31.3,31.4,20000.0
2015-03-06 09:50:00,31.36,31.54,31.35,31.49,21200.0,31.36,31.54,31.35,31.49,21200.0
2015-03-06 10:00:00,31.48,31.54,31.43,31.54,14000.0,31.48,31.54,31.43,31.54,14000.0
2015-03-06 10:10:00,31.54,31.55,31.42,31.55,17200.0,31.54,31.55,31.42,31.55,17200.0
2015-03-06 10:20:00,31.56,31.61,31.54,31.6,9400.0,31.56,31.61,31.54,31.6,9400.0
2015-03-06 10:30:00,31.58,31.61,31.54,31.57,24000.0,31.58,31.61,31.54,31.57,24000.0
2015-03-06 10:40:00,31.56,31.58,31.53,31.55,13600.0,31.56,31.58,31.53,31.55,13600.0
2015-03-06 10:50:00,31.55,31.57,31.51,31.53,12800.0,31.55,31.57,31.51,31.53,12800.0
2015-03-06 11:00:00,31.54,31.54,31.33,31.36,64000.0,31.54,31.54,31.33,31.36,64000.0
2015-03-06 11:10:00,31.34,31.36,31.25,31.3,43000.0,31.34,31.36,31.25,31.3,43000.0
2015-03-06 11:20:00,31.3,31.35,31.29,31.3,53800.0,31.3,31.35,31.29,31.3,53800.0
2015-03-06 11:30:00,31.29,31.32,31.27,31.29,38400.0,31.29,31.32,31.27,31.29,38400.0
2015-03-06 11:40:00,31.27,31.3,31.26,31.27,13400.0,31.27,31.3,31.26,31.27,13400.0
2015-03-06 11:50:00,31.28,31.36,31.27,31.34,27600.0,31.28,31.36,31.27,31.34,27600.0
2015-03-06 12:00:00,31.35,31.36,31.32,31.32,15600.0,31.35,31.36,31.32,31.32,15600.0
2015-03-06 12:10:00,31.32,31.33,31.29,31.29,17800.0,31.32,31.33,31.29,31.29,17800.0
2015-03-06 12:20:00,31.29,31.35,31.27,31.31,24000.0,31.29,31.35,31.27,31.31,24000.0
2015-03-06 12:30:00,31.29,31.33,31.29,31.33,18200.0,31.29,31.33,31.29,31.33,18200.0
2015-03-06 12:40:00,31.33,31.37,31.31,31.37,15800.0,31.33,31.37,31.31,31.37,15800.0
2015-03-06 12:50:00,31.38,31.38,31.31,31.31,10600.0,31.38,31.38,31.31,31.31,10600.0
2015-03-06 13:00:00,31.32,31.36,31.3,31.34,22800.0,31.32,31.36,31.3,31.34,22800.0
2015-03-06 13:10:00,31.34,31.38,31.34,31.35,15800.0,31.34,31.38,31.34,31.35,15800.0
2015-03-06 13:20:00,31.35,31.37,31.33,31.36,24200.0,31.35,31.37,31.33,31.36,24200.0
2015-03-06 13:30:00,31.35,31.38,31.33,31.35,23200.0,31.35,31.38,31.33,31.35,23200.0
2015-03-06 13:40:00,31.34,31.36,31.3,31.33,31000.0,31.34,31.36,31.3,31.33,31000.0
2015-03-06 13:50:00,31.34,31.36,31.3,31.36,22200.0,31.34,31.36,31.3,31.36,22200.0
2015-03-06 14:00:00,31.36,31.36,31.33,31.34,16000.0,31.36,31.36,31.33,31.34,16000.0
2015-03-06 14:10:00,31.34,31.4,31.34,31.39,41600.0,31.34,31.4,31.34,31.39,41600.0
2015-03-06 14:20:00,31.39,31.42,31.37,31.39,67400.0,31.39,31.42,31.37,31.39,67400.0
2015-03-06 14:30:00,31.39,31.42,31.34,31.36,21600.0,31.39,31.42,31.34,31.36,21600.0
2015-03-06 14:40:00,31.36,31.4,31.36,31.39,52800.0,31.36,31.4,31.36,31.39,52800.0
2015-03-06 14:50:00,31.39,31.4,31.35,31.35,21400.0,31.39,31.4,31.35,31.35,21400.0
2015-03-06 15:00:00,31.35,31.46,31.34,31.43,55600.0,31.35,31.46,31.34,31.43,55600.0
2015-03-06 15:10:00,31.41,31.41,31.36,31.4,14400.0,31.41,31.41,31.36,31.4,14400.0
2015-03-06 15:20:00,31.4,31.42,31.35,31.38,16800.0,31.4,31.42,31.35,31.38,16800.0
2015-03-06 15:30:00,31.37,31.4,31.35,31.38,51800.0,31.37,31.4,31.35,31.38,51800.0
2015-03-06 15:40:00,31.39,31.43,31.36,31.39,59000.0,31.39,31.43,31.36,31.39,59000.0
2015-03-06 15:50:00,31.39,31.43,31.37,31.41,114200.0,31.39,31.43,31.37,31.41,114200.0
2015-03-09 09:30:00,31.63,31.72,31.55,31.72,96400.0,31.63,31.72,31.55,31.72,96400.0
2015-03-09 09:40:00,31.68,31.8,31.57,31.8,44800.0,31.68,31.8,31.57,31.8,44800.0
2015-03-09 09:50:00,31.79,31.85,31.73,31.81,33800.0,31.79,31.85,31.73,31.81,33800.0
2015-03-09 10:00:00,31.82,31.82,31.64,31.65,22000.0,31.82,31.82,31.64,31.65,22000.0
2015-03-09 10:10:00,31.63,31.63,31.53,31.53,32800.0,31.63,31.63,31.53,31.53,32800.0
2015-03-09 10:20:00,31.54,31.59,31.52,31.58,34200.0,31.54,31.59,31.52,31.58,34200.0
2015-03-09 10:30:00,31.61,31.61,31.52,31.54,20000.0,31.61,31.61,31.52,31.54,20000.0
2015-03-09 10:40:00,31.52,31.57,31.52,31.56,27600.0,31.52,31.57,31.52,31.56,27600.0
2015-03-09 10:50:00,31.56,31.57,31.52,31.54,27400.0,31.56,31.57,31.52,31.54,27400.0
2015-03-09 11:00:00,31.54,31.6,31.5,31.51,42200.0,31.54,31.6,31.5,31.51,42200.0
2015-03-09 11:10:00,31.5,31.55,31.5,31.53,26600.0,31.5,31.55,31.5,31.53,26600.0
2015-03-09 11:20:00,31.53,31.59,31.52,31.59,34600.0,31.53,31.59,31.52,31.59,34600.0
2015-03-09 11:30:00,31.59,31.6,31.51,31.52,23000.0,31.59,31.6,31.51,31.52,23000.0
2015-03-09 11:40:00,31.53,31.56,31.52,31.54,14600.0,31.53,31.56,31.52,31.54,14600.0
2015-03-09 11:50:00,31.57,31.59,31.53,31.56,16600.0,31.57,31.59,31.53,31.56,16600.0
2015-03-09 12:00:00,31.55,31.59,31.52,31.56,51000.0,31.55,31.59,31.52,31.56,51000.0
2015-03-09 12:10:00,31.56,31.59,31.52,31.57,19000.0,31.56,31.59,31.52,31.57,19000.0
2015-03-09 12:20:00,31.58,31.61,31.55,31.61,11200.0,31.58,31.61,31.55,31.61,11200.0
2015-03-09 12:30:00,31.62,31.65,31.61,31.63,27200.0,31.62,31.65,31.61,31.63,27200.0
2015-03-09 12:40:00,31.64,31.65,31.58,31.62,54000.0,31.64,31.65,31.58,31.62,54000.0
2015-03-09 12:50:00,31.63,31.66,31.61,31.64,17000.0,31.63,31.66,31.61,31.64,17000.0
2015-03-09 13:00:00,31.65,31.65,31.59,31.61,7400.0,31.65,31.65,31.59,31.61,7400.0
2015-03-09 13:10:00,31.6,31.63,31.59,31.63,12600.0,31.6,31.63,31.59,31.63,12600.0
2015-03-09 13:20:00,31.62,31.64,31.59,31.64,10400.0,31.62,31.64,31.59,31.64,10400.0
2015-03-09 13:30:00,31.64,31.67,31.63,31.67,10600.0,31.64,31.67,31.63,31.67,10600.0
2015-03-09 13:40:00,31.68,31.74,31.68,31.74,16800.0,31.68,31.74,31.68,31.74,16800.0
2015-03-09 13:50:00,31.75,31.79,31.74,31.76,28200.0,31.75,31.79,31.74,31.76,28200.0
2015-03-09 14:00:00,31.8,31.8,31.73,31.73,29000.0,31.8,31.8,31.73,31.73,29000.0
2015-03-09 14:10:00,31.73,31.75,31.72,31.75,22800.0,31.73,31.75,31.72,31.75,22800.0
2015-03-09 14:20:00,31.75,31.75,31.74,31.75,24800.0,31.75,31.75,31.74,31.75,24800.0
2015-03-09 14:30:00,31.75,31.75,31.67,31.68,32800.0,31.75,31.75,31.67,31.68,32800.0
2015-03-09 14:40:00,31.68,31.68,31.61,31.62,36600.0,31.68,31.68,31.61,31.62,36600.0
2015-03-09 14:50:00,31.61,31.67,31.61,31.66,73600.0,31.61,31.67,31.61,31.66,73600.0
2015-03-09 15:00:00,31.67,31.68,31.65,31.68,18400.0,31.67,31.68,31.65,31.68,18400.0
2015-03-09 15:10:00,31.68,31.68,31.65,31.65,23600.0,31.68,31.68,31.65,31.65,23600.0
2015-03-09 15:20:00,31.66,31.68,31.62,31.64,64800.0,31.66,31.68,31.62,31.64,64800.0
2015-03-09 15:30:00,31.64,31.68,31.62,31.68,101800.0,31.64,31.68,31.62,31.68,101800.0
2015-03-09 15:40:00,31.68,31.7,31.66,31.69,69800.0,31.68,31.7,31.66,31.69,69800.0
2015-03-09 15:50:00,31.7,31.7,31.63,31.68,100000.0,31.7,31.7,31.63,31.68,100000.0
2015-03-10 09:30:00,31.49,31.69,31.42,31.45,44000.0,31.49,31.69,31.42,31.45,44000.0
2015-03-10 09:40:00,31.45,31.58,31.42,31.55,20200.0,31.45,31.58,31.42,31.55,20200.0
2015-03-10 09:50:00,31.51,31.58,31.43,31.52,24000.0,31.51,31.58,31.43,31.52,24000.0
2015-03-10 10:00:00,31.56,31.58,31.53,31.55,7400.0,31.56,31.58,31.53,31.55,7400.0
2015-03-10 10:10:00,31.55,31.59,31.46,31.48,26800.0,31.55,31.59,31.46,31.48,26800.0
2015-03-10 10:20:00,31.45,31.46,31.42,31.44,14600.0,31.45,31.46,31.42,31.44,14600.0
2015-03-10 10:30:00,31.46,31.5,31.43,31.48,61400.0,31.46,31.5,31.43,31.48,61400.0
2015-03-10 10:40:00,31.49,31.5,31.43,31.43,16200.0,31.49,31.5,31.43,31.43,16200.0
2015-03-10 10:50:00,31.44,31.46,31.4,31.43,21400.0,31.44,31.46,31.4,31.43,21400.0
2015-03-10 11:00:00,31.4,31.45,31.36,31.36,12400.0,31.4,31.45,31.36,31.36,12400.0
2015-03-10 11:10:00,31.36,31.36,31.27,31.31,23400.0,31.36,31.36,31.27,31.31,23400.0
2015-03-10 11:20:00,31.32,31.36,31.32,31.36,16200.0,31.32,31.36,31.32,31.36,16200.0
2015-03-10 11:30:00,31.34,31.54,31.34,31.5,65400.0,31.34,31.54,31.34,31.5,65400.0
2015-03-10 11:40:00,31.46,31.52,31.44,31.49,13200.0,31.46,31.52,31.44,31.49,13200.0
2015-03-10 11:50:00,31.47,31.49,31.4,31.4,53200.0,31.47,31.49,31.4,31.4,53200.0
2015-03-10 12:00:00,31.43,31.43,31.36,31.4,222000.0,31.43,31.43,31.36,31.4,222000.0
2015-03-10 12:10:00,31.4,31.45,31.38,31.45,35000.0,31.4,31.45,31.38,31.45,35000.0
2015-03-10 12:20:00,31.44,31.44,31.36,31.38,8600.0,31.44,31.44,31.36,31.38,8600.0
2015-03-10 12:30:00,31.34,31.4,31.33,31.39,7800.0,31.34,31.4,31.33,31.39,7800.0
2015-03-10 12:40:00,31.38,31.43,31.37,31.4,12800.0,31.38,31.43,31.37,31.4,12800.0
2015-03-10 12:50:00,31.4,31.46,31.39,31.44,7600.0,31.4,31.46,31.39,31.44,7600.0
2015-03-10 13:00:00,31.42,31.45,31.42,31.43,4800.0,31.42,31.45,31.42,31.43,4800.0
2015-03-10 13:10:00,31.42,31.45,31.41,31.42,8000.0,31.42,31.45,31.41,31.42,8000.0
2015-03-10 13:20:00,31.46,31.5,31.45,31.5,3200.0,31.46,31.5,31.45,31.5,3200.0
2015-03-10 13:30:00,31.48,31.54,31.46,31.52,57400.0,31.48,31.54,31.46,31.52,57400.0
2015-03-10 13:40:00,31.53,31.61,31.53,31.61,10200.0,31.53,31.61,31.53,31.61,10200.0
2015-03-10 13:50:00,31.58,31.59,31.52,31.53,10400.0,31.58,31.59,31.52,31.53,10400.0
2015-03-10 14:00:00,31.52,31.54,31.49,31.5,32800.0,31.52,31.54,31.49,31.5,32800.0
2015-03-10 14:10:00,31.5,31.5,31.43,31.43,18800.0,31.5,31.5,31.43,31.43,18800.0
2015-03-10 14:20:00,31.44,31.46,31.38,31.4,37600.0,31.44,31.46,31.38,31.4,37600.0
2015-03-10 14:30:00,31.42,31.42,31.39,31.41,21200.0,31.42,31.42,31.39,31.41,21200.0
2015-03-10 14:40:00,31.37,31.4,31.36,31.38,13400.0,31.37,31.4,31.36,31.38,13400.0
2015-03-10 14:50:00,31.36,31.39,31.33,31.34,8800.0,31.36,31.39,31.33,31.34,8800.0
2015-03-10 15:00:00,31.35,31.45,31.35,31.45,17800.0,31.35,31.45,31.35,31.45,17800.0
2015-03-10 15:10:00,31.43,31.5,31.41,31.5,345200.0,31.43,31.5,31.41,31.5,345200.0
2015-03-10 15:20:00,31.49,31.54,31.48,31.5,31600.0,31.49,31.54,31.48,31.5,31600.0
2015-03-10 15:30:00,31.51,31.54,31.47,31.47,107800.0,31.51,31.54,31.47,31.47,107800.0
2015-03-10 15:40:00,31.48,31.53,31.44,31.47,76000.0,31.48,31.53,31.44,31.47,76000.0
2015-03-10 15:50:00,31.46,31.53,31.41,31.5,998200.0,31.46,31.53,31.41,31.5,998200.0
2015-03-11 09:30:00,31.7,31.7,31.43,31.61,93400.0,31.7,31.7,31.43,31.61,93400.0
2015-03-11 09:40:00,31.58,31.68,31.55,31.59,62600.0,31.58,31.68,31.55,31.59,62600.0
2015-03-11 09:50:00,31.57,31.68,31.57,31.68,49000.0,31.57,31.68,31.57,31.68,49000.0
2015-03-11 10:00:00,31.61,31.7,31.61,31.68,61600.0,31.61,31.7,31.61,31.68,61600.0
2015-03-11 10:10:00,31.68,31.7,31.65,31.66,49200.0,31.68,31.7,31.65,31.66,49200.0
2015-03-11 10:20:00,31.66,31.7,31.65,31.68,32400.0,31.66,31.7,31.65,31.68,32400.0
2015-03-11 10:30:00,31.68,31.7,31.67,31.7,36400.0,31.68,31.7,31.67,31.7,36400.0
2015-03-11 10:40:00,31.7,31.73,31.69,31.73,44200.0,31.7,31.73,31.69,31.73,44200.0
2015-03-11 10:50:00,31.73,31.73,31.66,31.66,21800.0,31.73,31.73,31.66,31.66,21800.0
2015-03-11 11:00:00,31.67,31.73,31.66,31.72,18400.0,31.67,31.73,31.66,31.72,18400.0
2015-03-11 11:10:00,31.72,31.73,31.69,31.72,45000.0,31.72,31.73,31.69,31.72,45000.0
2015-03-11 11:20:00,31.71,31.72,31.67,31.69,161000.0,31.71,31.72,31.67,31.69,161000.0
2015-03-11 11:30:00,31.7,31.73,31.69,31.69,28000.0,31.7,31.73,31.69,31.69,28000.0
2015-03-11 11:40:00,31.68,31.71,31.68,31.7,23800.0,31.68,31.71,31.68,31.7,23800.0
2015-03-11 11:50:00,31.71,31.71,31.65,31.67,44600.0,31.71,31.71,31.65,31.67,44600.0
2015-03-11 12:00:00,31.67,31.7,31.67,31.7,33200.0,31.67,31.7,31.67,31.7,33200.0
2015-03-11 12:10:00,31.68,31.8,31.67,31.78,46000.0,31.68,31.8,31.67,31.78,46000.0
2015-03-11 12:20:00,31.79,31.85,31.78,31.85,48000.0,31.79,31.85,31.78,31.85,48000.0
2015-03-11 12:30:00,31.84,31.85,31.82,31.84,26000.0,31.84,31.85,31.82,31.84,26000.0
2015-03-11 12:40:00,31.84,31.94,31.83,31.91,63600.0,31.84,31.94,31.83,31.91,63600.0
2015-03-11 12:50:00,31.89,31.93,31.86,31.91,42200.0,31.89,31.93,31.86,31.91,42200.0
2015-03-11 13:00:00,31.92,32.02,31.91,32.02,59800.0,31.92,32.02,31.91,32.02,59800.0
2015-03-11 13:10:00,32.02,32.08,32.02,32.04,27800.0,32.02,32.08,32.02,32.04,27800.0
2015-03-11 13:20:00,32.04,32.09,32.0,32.07,36600.0,32.04,32.09,32.0,32.07,36600.0
2015-03-11 13:30:00,32.07,32.09,32.04,32.07,33000.0,32.07,32.09,32.04,32.07,33000.0
2015-03-11 13:40:00,32.07,32.08,32.01,32.01,35200.0,32.07,32.08,32.01,32.01,35200.0
2015-03-11 13:50:00,32.01,32.1,32.01,32.1,28200.0,32.01,32.1,32.01,32.1,28200.0
2015-03-11 14:00:00,32.08,32.09,32.01,32.01,71800.0,32.08,32.09,32.01,32.01,71800.0
2015-03-11 14:10:00,32.0,32.06,31.96,32.05,62800.0,32.0,32.06,31.96,32.05,62800.0
2015-03-11 14:20:00,32.05,32.05,32.01,32.05,50200.0,32.05,32.05,32.01,32.05,50200.0
2015-03-11 14:30:00,32.05,32.07,31.98,31.98,23200.0,32.05,32.07,31.98,31.98,23200.0
2015-03-11 14:40:00,31.99,32.01,31.95,31.99,31800.0,31.99,32.01,31.95,31.99,31800.0
2015-03-11 14:50:00,31.97,32.06,31.95,32.05,61800.0,31.97,32.06,31.95,32.05,61800.0
2015-03-11 15:00:00,32.05,32.06,31.97,32.01,26000.0,32.05,32.06,31.97,32.01,26000.0
2015-03-11 15:10:00,32.0,32.07,32.0,32.05,55000.0,32.0,32.07,32.0,32.05,55000.0
2015-03-11 15:20:00,32.05,32.07,32.05,32.05,42600.0,32.05,32.07,32.05,32.05,42600.0
2015-03-11 15:30:00,32.06,32.07,32.02,32.04,76800.0,32.06,32.07,32.02,32.04,76800.0
2015-03-11 15:40:00,32.02,32.03,31.97,31.98,61000.0,32.02,32.03,31.97,31.98,61000.0
2015-03-11 15:50:00,31.98,32.09,31.98,32.07,250600.0,31.98,32.09,31.98,32.07,250600.0
2015-03-12 09:30:00,32.19,32.29,32.15,32.23,120600.0,32.19,32.29,32.15,32.23,120600.0
2015-03-12 09:40:00,32.23,32.39,32.23,32.37,61400.0,32.23,32.39,32.23,32.37,61400.0
2015-03-12 09:50:00,32.38,32.46,32.35,32.4,137400.0,32.38,32.46,32.35,32.4,137400.0
2015-03-12 10:00:00,32.4,32.4,32.15,32.16,51400.0,32.4,32.4,32.15,32.16,51400.0
2015-03-12 10:10:00,32.17,32.18,32.1,32.14,41800.0,32.17,32.18,32.1,32.14,41800.0
2015-03-12 10:20:00,32.15,32.23,32.13,32.21,28400.0,32.15,32.23,32.13,32.21,28400.0
2015-03-12 10:30:00,32.21,32.25,32.21,32.22,23800.0,32.21,32.25,32.21,32.22,23800.0
2015-03-12 10:40:00,32.22,32.25,32.21,32.24,22800.0,32.22,32.25,32.21,32.24,22800.0
2015-03-12 10:50:00,32.25,32.25,32.21,32.24,24000.0,32.25,32.25,32.21,32.24,24000.0
2015-03-12 11:00:00,32.24,32.3,32.23,32.27,57000.0,32.24,32.3,32.23,32.27,57000.0
2015-03-12 11:10:00,32.27,32.27,32.23,32.25,24800.0,32.27,32.27,32.23,32.25,24800.0
2015-03-12 11:20:00,32.27,32.3,32.25,32.27,17200.0,32.27,32.3,32.25,32.27,17200.0
2015-03-12 11:30:00,32.27,32.3,32.23,32.3,22000.0,32.27,32.3,32.23,32.3,22000.0
2015-03-12 11:40:00,32.3,32.33,32.27,32.27,40400.0,32.3,32.33,32.27,32.27,40400.0
2015-03-12 11:50:00,32.29,32.33,32.28,32.32,37800.0,32.29,32.33,32.28,32.32,37800.0
2015-03-12 12:00:00,32.3,32.33,32.3,32.3,36200.0,32.3,32.33,32.3,32.3,36200.0
2015-03-12 12:10:00,32.29,32.35,32.29,32.35,23200.0,32.29,32.35,32.29,32.35,23200.0
2015-03-12 12:20:00,32.35,32.35,32.32,32.34,42200.0,32.35,32.35,32.32,32.34,42200.0
2015-03-12 12:30:00,32.34,32.37,32.32,32.37,31200.0,32.34,32.37,32.32,32.37,31200.0
2015-03-12 12:40:00,32.37,32.38,32.35,32.37,31000.0,32.37,32.38,32.35,32.37,31000.0
2015-03-12 12:50:00,32.37,32.38,32.31,32.33,35200.0,32.37,32.38,32.31,32.33,35200.0
2015-03-12 13:00:00,32.35,32.35,32.32,32.35,30400.0,32.35,32.35,32.32,32.35,30400.0
2015-03-12 13:10:00,32.35,32.36,32.32,32.34,21600.0,32.35,32.36,32.32,32.34,21600.0
2015-03-12 13:20:00,32.34,32.38,32.34,32.36,19400.0,32.34,32.38,32.34,32.36,19400.0
2015-03-12 13:30:00,32.35,32.38,32.34,32.35,29600.0,32.35,32.38,32.34,32.35,29600.0
2015-03-12 13:40:00,32.36,32.43,32.36,32.39,32800.0,32.36,32.43,32.36,32.39,32800.0
2015-03-12 13:50:00,32.4,32.4,32.35,32.37,20200.0,32.4,32.4,32.35,32.37,20200.0
2015-03-12 14:00:00,32.37,32.43,32.36,32.42,50600.0,32.37,32.43,32.36,32.42,50600.0
2015-03-12 14:10:00,32.42,32.51,32.42,32.5,90400.0,32.42,32.51,32.42,32.5,90400.0
2015-03-12 14:20:00,32.49,32.55,32.49,32.55,102800.0,32.49,32.55,32.49,32.55,102800.0
2015-03-12 14:30:00,32.55,32.55,32.44,32.44,39000.0,32.55,32.55,32.44,32.44,39000.0
2015-03-12 14:40:00,32.44,32.44,32.38,32.38,39800.0,32.44,32.44,32.38,32.38,39800.0
2015-03-12 14:50:00,32.38,32.47,32.38,32.44,24800.0,32.38,32.47,32.38,32.44,24800.0
2015-03-12 15:00:00,32.43,32.51,32.43,32.46,28600.0,32.43,32.51,32.43,32.46,28600.0
2015-03-12 15:10:00,32.47,32.5,32.45,32.46,25400.0,32.47,32.5,32.45,32.46,25400.0
2015-03-12 15:20:00,32.45,32.46,32.42,32.46,27400.0,32.45,32.46,32.42,32.46,27400.0
2015-03-12 15:30:00,32.46,32.46,32.41,32.42,42000.0,32.46,32.46,32.41,32.42,42000.0
2015-03-12 15:40:00,32.42,32.46,32.41,32.46,54400.0,32.42,32.46,32.41,32.46,54400.0
2015-03-12 15:50:00,32.46,32.46,32.42,32.44,111800.0,32.46,32.46,32.42,32.44,111800.0
2015-03-13 09:30:00,32.46,32.71,32.31,32.67,65600.0,32.46,32.71,32.31,32.67,65600.0
2015-03-13 09:40:00,32.7,32.97,32.69,32.95,42800.0,32.7,32.97,32.69,32.95,42800.0
2015-03-13 09:50:00,32.95,32.96,32.83,32.87,79800.0,32.95,32.96,32.83,32.87,79800.0
2015-03-13 10:00:00,32.87,32.88,32.68,32.74,29400.0,32.87,32.88,32.68,32.74,29400.0
2015-03-13 10:10:00,32.73,32.85,32.73,32.75,43800.0,32.73,32.85,32.73,32.75,43800.0
2015-03-13 10:20:00,32.75,32.85,32.74,32.78,58600.0,32.75,32.85,32.74,32.78,58600.0
2015-03-13 10:30:00,32.77,32.8,32.72,32.8,78400.0,32.77,32.8,32.72,32.8,78400.0
2015-03-13 10:40:00,32.76,32.88,32.74,32.84,33200.0,32.76,32.88,32.74,32.84,33200.0
2015-03-13 10:50:00,32.83,32.85,32.72,32.72,22400.0,32.83,32.85,32.72,32.72,22400.0
2015-03-13 11:00:00,32.7,32.82,32.7,32.82,45800.0,32.7,32.82,32.7,32.82,45800.0
2015-03-13 11:10:00,32.81,32.86,32.71,32.73,46200.0,32.81,32.86,32.71,32.73,46200.0
2015-03-13 11:20:00,32.71,32.75,32.71,32.72,47600.0,32.71,32.75,32.71,32.72,47600.0
2015-03-13 11:30:00,32.71,32.72,32.58,32.61,54000.0,32.71,32.72,32.58,32.61,54000.0
2015-03-13 11:40:00,32.59,32.63,32.55,32.6,84200.0,32.59,32.63,32.55,32.6,84200.0
2015-03-13 11:50:00,32.6,32.65,32.56,32.57,21800.0,32.6,32.65,32.56,32.57,21800.0
2015-03-13 12:00:00,32.57,32.58,32.54,32.58,28400.0,32.57,32.58,32.54,32.58,28400.0
2015-03-13 12:10:00,32.6,32.63,32.59,32.6,14400.0,32.6,32.63,32.59,32.6,14400.0
2015-03-13 12:20:00,32.6,32.7,32.6,32.68,18000.0,32.6,32.7,32.6,32.68,18000.0
2015-03-13 12:30:00,32.68,32.72,32.68,32.69,32600.0,32.68,32.72,32.68,32.69,32600.0
2015-03-13 12:40:00,32.7,32.73,32.67,32.69,13400.0,32.7,32.73,32.67,32.69,13400.0
2015-03-13 12:50:00,32.7,32.74,32.68,32.7,30200.0,32.7,32.74,32.68,32.7,30200.0
2015-03-13 13:00:00,32.68,32.7,32.65,32.65,13200.0,32.68,32.7,32.65,32.65,13200.0
2015-03-13 13:10:00,32.65,32.65,32.6,32.62,15600.0,32.65,32.65,32.6,32.62,15600.0
2015-03-13 13:20:00,32.62,32.69,32.58,32.63,22600.0,32.62,32.69,32.58,32.63,22600.0
2015-03-13 13:30:00,32.65,32.68,32.65,32.67,10200.0,32.65,32.68,32.65,32.67,10200.0
2015-03-13 13:40:00,32.68,32.7,32.67,32.68,10600.0,32.68,32.7,32.67,32.68,10600.0
2015-03-13 13:50:00,32.69,32.72,32.66,32.66,13400.0,32.69,32.72,32.66,32.66,13400.0
2015-03-13 14:00:00,32.67,32.67,32.61,32.61,13000.0,32.67,32.67,32.61,32.61,13000.0
2015-03-13 14:10:00,32.63,32.63,32.6,32.63,23000.0,32.63,32.63,32.6,32.63,23000.0
2015-03-13 14:20:00,32.62,32.68,32.62,32.68,27200.0,32.62,32.68,32.62,32.68,27200.0
2015-03-13 14:30:00,32.68,32.7,32.64,32.64,21400.0,32.68,32.7,32.64,32.64,21400.0
2015-03-13 14:40:00,32.63,32.65,32.46,32.51,109800.0,32.63,32.65,32.46,32.51,109800.0
2015-03-13 14:50:00,32.51,32.62,32.51,32.55,28200.0,32.51,32.62,32.51,32.55,28200.0
2015-03-13 15:00:00,32.55,32.56,32.51,32.54,18200.0,32.55,32.56,32.51,32.54,18200.0
2015-03-13 15:10:00,32.57,32.63,32.56,32.62,21400.0,32.57,32.63,32.56,32.62,21400.0
2015-03-13 15:20:00,32.63,32.63,32.59,32.62,68400.0,32.63,32.63,32.59,32.62,68400.0
2015-03-13 15:30:00,32.62,32.65,32.6,32.63,85000.0,32.62,32.65,32.6,32.63,85000.0
2015-03-13 15:40:00,32.64,32.68,32.6,32.64,90400.0,32.64,32.68,32.6,32.64,90400.0
2015-03-13 15:50:00,32.64,32.73,32.63,32.7,183200.0,32.64,32.73,32.63,32.7,183200.0
2015-03-16 09:30:00,32.95,33.37,32.95,33.36,105600.0,32.95,33.37,32.95,33.36,105600.0
2015-03-16 09:40:00,33.37,33.55,33.36,33.47,49800.0,33.37,33.55,33.36,33.47,49800.0
2015-03-16 09:50:00,33.52,33.7,33.49,33.65,64400.0,33.52,33.7,33.49,33.65,64400.0
2015-03-16 10:00:00,33.65,33.94,33.63,33.86,89200.0,33.65,33.94,33.63,33.86,89200.0
2015-03-16 10:10:00,33.86,33.99,33.8,33.87,86800.0,33.86,33.99,33.8,33.87,86800.0
2015-03-16 10:20:00,33.87,33.88,33.68,33.69,37200.0,33.87,33.88,33.68,33.69,37200.0
2015-03-16 10:30:00,33.68,33.7,33.56,33.57,118000.0,33.68,33.7,33.56,33.57,118000.0
2015-03-16 10:40:00,33.56,33.59,33.48,33.5,27400.0,33.56,33.59,33.48,33.5,27400.0
2015-03-16 10:50:00,33.52,33.65,33.51,33.63,43000.0,33.52,33.65,33.51,33.63,43000.0
2015-03-16 11:00:00,33.63,33.71,33.55,33.63,64400.0,33.63,33.71,33.55,33.63,64400.0
2015-03-16 11:10:00,33.64,33.7,33.63,33.7,53000.0,33.64,33.7,33.63,33.7,53000.0
2015-03-16 11:20:00,33.69,33.72,33.67,33.68,65400.0,33.69,33.72,33.67,33.68,65400.0
2015-03-16 11:30:00,33.68,33.73,33.67,33.69,34600.0,33.68,33.73,33.67,33.69,34600.0
2015-03-16 11:40:00,33.7,33.73,33.66,33.69,38400.0,33.7,33.73,33.66,33.69,38400.0
2015-03-16 11:50:00,33.69,33.71,33.61,33.63,130800.0,33.69,33.71,33.61,33.63,130800.0
2015-03-16 12:00:00,33.63,33.68,33.58,33.59,20800.0,33.63,33.68,33.58,33.59,20800.0
2015-03-16 12:10:00,33.6,33.6,33.53,33.54,19800.0,33.6,33.6,33.53,33.54,19800.0
2015-03-16 12:20:00,33.55,33.57,33.49,33.57,18000.0,33.55,33.57,33.49,33.57,18000.0
2015-03-16 12:30:00,33.59,33.65,33.54,33.64,41600.0,33.59,33.65,33.54,33.64,41600.0
2015-03-16 12:40:00,33.62,33.67,33.62,33.64,27400.0,33.62,33.67,33.62,33.64,27400.0
2015-03-16 12:50:00,33.65,33.7,33.63,33.68,101400.0,33.65,33.7,33.63,33.68,101400.0
2015-03-16 13:00:00,33.67,33.68,33.65,33.68,17200.0,33.67,33.68,33.65,33.68,17200.0
2015-03-16 13:10:00,33.68,33.7,33.65,33.7,141000.0,33.68,33.7,33.65,33.7,141000.0
2015-03-16 13:20:00,33.7,33.7,33.63,33.67,23600.0,33.7,33.7,33.63,33.67,23600.0
2015-03-16 13:30:00,33.67,33.71,33.66,33.71,53000.0,33.67,33.71,33.66,33.71,53000.0
2015-03-16 13:40:00,33.71,33.71,33.63,33.68,45800.0,33.71,33.71,33.63,33.68,45800.0
2015-03-16 13:50:00,33.67,33.68,33.65,33.66,40400.0,33.67,33.68,33.65,33.66,40400.0
2015-03-16 14:00:00,33.67,33.67,33.63,33.67,39200.0,33.67,33.67,33.63,33.67,39200.0
2015-03-16 14:10:00,33.67,33.7,33.64,33.68,28200.0,33.67,33.7,33.64,33.68,28200.0
2015-03-16 14:20:00,33.68,33.69,33.66,33.68,47200.0,33.68,33.69,33.66,33.68,47200.0
2015-03-16 14:30:00,33.67,33.68,33.65,33.66,84200.0,33.67,33.68,33.65,33.66,84200.0
2015-03-16 14:40:00,33.67,33.7,33.66,33.7,42400.0,33.67,33.7,33.66,33.7,42400.0
2015-03-16 14:50:00,33.7,33.7,33.65,33.68,124600.0,33.7,33.7,33.65,33.68,124600.0
2015-03-16 15:00:00,33.68,33.69,33.63,33.67,32200.0,33.68,33.69,33.63,33.67,32200.0
2015-03-16 15:10:00,33.67,33.69,33.66,33.66,44800.0,33.67,33.69,33.66,33.66,44800.0
2015-03-16 15:20:00,33.66,33.68,33.65,33.66,35200.0,33.66,33.68,33.65,33.66,35200.0
2015-03-16 15:30:00,33.66,33.68,33.63,33.63,55400.0,33.66,33.68,33.63,33.63,55400.0
2015-03-16 15:40:00,33.63,33.66,33.6,33.65,86800.0,33.63,33.66,33.6,33.65,86800.0
2015-03-16 15:50:00,33.65,33.68,33.61,33.67,238400.0,33.65,33.68,33.61,33.67,238400.0
2015-03-17 09:30:00,33.63,33.65,33.32,33.32,88200.0,33.63,33.65,33.32,33.32,88200.0
2015-03-17 09:40:00,33.32,33.42,33.21,33.29,32400.0,33.32,33.42,33.21,33.29,32400.0
2015-03-17 09:50:00,33.29,33.45,33.25,33.45,19600.0,33.29,33.45,33.25,33.45,19600.0
2015-03-17 10:00:00,33.49,33.49,33.35,33.44,30000.0,33.49,33.49,33.35,33.44,30000.0
2015-03-17 10:10:00,33.43,33.48,33.32,33.35,45600.0,33.43,33.48,33.32,33.35,45600.0
2015-03-17 10:20:00,33.37,33.37,33.31,33.35,33000.0,33.37,33.37,33.31,33.35,33000.0
2015-03-17 10:30:00,33.35,33.37,33.31,33.35,19600.0,33.35,33.37,33.31,33.35,19600.0
2015-03-17 10:40:00,33.35,33.36,33.29,33.29,23200.0,33.35,33.36,33.29,33.29,23200.0
2015-03-17 10:50:00,33.3,33.3,33.26,33.29,18200.0,33.3,33.3,33.26,33.29,18200.0
2015-03-17 11:00:00,33.3,33.33,33.27,33.33,10800.0,33.3,33.33,33.27,33.33,10800.0
2015-03-17 11:10:00,33.31,33.35,33.29,33.32,15000.0,33.31,33.35,33.29,33.32,15000.0
2015-03-17 11:20:00,33.31,33.38,33.3,33.37,37600.0,33.31,33.38,33.3,33.37,37600.0
2015-03-17 11:30:00,33.37,33.38,33.31,33.33,9600.0,33.37,33.38,33.31,33.33,9600.0
2015-03-17 11:40:00,33.32,33.35,33.3,33.31,19600.0,33.32,33.35,33.3,33.31,19600.0
2015-03-17 11:50:00,33.31,33.35,33.27,33.35,22600.0,33.31,33.35,33.27,33.35,22600.0
2015-03-17 12:00:00,33.38,33.47,33.37,33.44,25200.0,33.38,33.47,33.37,33.44,25200.0
2015-03-17 12:10:00,33.45,33.49,33.44,33.46,23400.0,33.45,33.49,33.44,33.46,23400.0
2015-03-17 12:20:00,33.47,33.49,33.45,33.48,19600.0,33.47,33.49,33.45,33.48,19600.0
2015-03-17 12:30:00,33.49,33.6,33.49,33.59,25600.0,33.49,33.6,33.49,33.59,25600.0
2015-03-17 12:40:00,33.6,33.6,33.51,33.51,15800.0,33.6,33.6,33.51,33.51,15800.0
2015-03-17 12:50:00,33.51,33.51,33.41,33.44,26800.0,33.51,33.51,33.41,33.44,26800.0
2015-03-17 13:00:00,33.45,33.47,33.43,33.45,9400.0,33.45,33.47,33.43,33.45,9400.0
2015-03-17 13:10:00,33.45,33.54,33.44,33.5,45600.0,33.45,33.54,33.44,33.5,45600.0
2015-03-17 13:20:00,33.5,33.56,33.46,33.48,48400.0,33.5,33.56,33.46,33.48,48400.0
2015-03-17 13:30:00,33.49,33.57,33.49,33.53,18600.0,33.49,33.57,33.49,33.53,18600.0
2015-03-17 13:40:00,33.53,33.55,33.51,33.55,7800.0,33.53,33.55,33.51,33.55,7800.0
2015-03-17 13:50:00,33.55,33.61,33.54,33.61,16800.0,33.55,33.61,33.54,33.61,16800.0
2015-03-17 14:00:00,33.62,33.64,33.52,33.54,27200.0,33.62,33.64,33.52,33.54,27200.0
2015-03-17 14:10:00,33.53,33.6,33.53,33.6,14600.0,33.53,33.6,33.53,33.6,14600.0
2015-03-17 14:20:00,33.61,33.61,33.55,33.58,14200.0,33.61,33.61,33.55,33.58,14200.0
2015-03-17 14:30:00,33.58,33.64,33.58,33.63,12800.0,33.58,33.64,33.58,33.63,12800.0
2015-03-17 14:40:00,33.64,33.65,33.6,33.63,22800.0,33.64,33.65,33.6,33.63,22800.0
2015-03-17 14:50:00,33.63,33.69,33.62,33.67,63000.0,33.63,33.69,33.62,33.67,63000.0
2015-03-17 15:00:00,33.67,33.69,33.65,33.69,49400.0,33.67,33.69,33.65,33.69,49400.0
2015-03-17 15:10:00,33.68,33.7,33.65,33.67,48400.0,33.68,33.7,33.65,33.67,48400.0
2015-03-17 15:20:00,33.67,33.72,33.66,33.72,68600.0,33.67,33.72,33.66,33.72,68600.0
2015-03-17 15:30:00,33.71,33.71,33.68,33.69,41200.0,33.71,33.71,33.68,33.69,41200.0
2015-03-17 15:40:00,33.69,33.74,33.68,33.74,63400.0,33.69,33.74,33.68,33.74,63400.0
2015-03-17 15:50:00,33.74,33.74,33.62,33.69,162400.0,33.74,33.74,33.62,33.69,162400.0
2015-03-18 09:30:00,33.77,34.02,33.71,34.02,84000.0,33.77,34.02,33.71,34.02,84000.0
2015-03-18 09:40:00,34.01,34.02,33.7,33.89,53400.0,34.01,34.02,33.7,33.89,53400.0
2015-03-18 09:50:00,33.91,33.96,33.81,33.83,48200.0,33.91,33.96,33.81,33.83,48200.0
2015-03-18 10:00:00,33.8,33.8,33.6,33.63,32200.0,33.8,33.8,33.6,33.63,32200.0
2015-03-18 10:10:00,33.63,33.67,33.58,33.65,27800.0,33.63,33.67,33.58,33.65,27800.0
2015-03-18 10:20:00,33.67,33.91,33.67,33.88,56200.0,33.67,33.91,33.67,33.88,56200.0
2015-03-18 10:30:00,33.89,33.91,33.82,33.85,40800.0,33.89,33.91,33.82,33.85,40800.0
2015-03-18 10:40:00,33.86,33.91,33.8,33.81,110400.0,33.86,33.91,33.8,33.81,110400.0
2015-03-18 10:50:00,33.81,33.93,33.77,33.92,42600.0,33.81,33.93,33.77,33.92,42600.0
2015-03-18 11:00:00,33.91,33.91,33.84,33.88,28800.0,33.91,33.91,33.84,33.88,28800.0
2015-03-18 11:10:00,33.88,33.9,33.84,33.88,25200.0,33.88,33.9,33.84,33.88,25200.0
2015-03-18 11:20:00,33.89,33.99,33.88,33.96,34000.0,33.89,33.99,33.88,33.96,34000.0
2015-03-18 11:30:00,33.96,34.11,33.96,34.06,51200.0,33.96,34.11,33.96,34.06,51200.0
2015-03-18 11:40:00,34.06,34.15,34.04,34.05,35200.0,34.06,34.15,34.04,34.05,35200.0
2015-03-18 11:50:00,34.06,34.13,34.06,34.11,33800.0,34.06,34.13,34.06,34.11,33800.0
2015-03-18 12:00:00,34.12,34.22,34.11,34.2,54800.0,34.12,34.22,34.11,34.2,54800.0
2015-03-18 12:10:00,34.19,34.21,34.13,34.13,18200.0,34.19,34.21,34.13,34.13,18200.0
2015-03-18 12:20:00,34.13,34.13,34.06,34.09,36800.0,34.13,34.13,34.06,34.09,36800.0
2015-03-18 12:30:00,34.09,34.13,34.08,34.12,13400.0,34.09,34.13,34.08,34.12,13400.0
2015-03-18 12:40:00,34.13,34.17,34.11,34.15,28600.0,34.13,34.17,34.11,34.15,28600.0
2015-03-18 12:50:00,34.15,34.15,34.1,34.14,26800.0,34.15,34.15,34.1,34.14,26800.0
2015-03-18 13:00:00,34.13,34.16,34.09,34.13,19800.0,34.13,34.16,34.09,34.13,19800.0
2015-03-18 13:10:00,34.12,34.18,34.1,34.12,22400.0,34.12,34.18,34.1,34.12,22400.0
2015-03-18 13:20:00,34.13,34.18,34.1,34.13,50600.0,34.13,34.18,34.1,34.13,50600.0
2015-03-18 13:30:00,34.12,34.13,34.02,34.02,20200.0,34.12,34.13,34.02,34.02,20200.0
2015-03-18 13:40:00,34.01,34.1,34.01,34.09,26800.0,34.01,34.1,34.01,34.09,26800.0
2015-03-18 13:50:00,34.1,34.18,34.09,34.13,30400.0,34.1,34.18,34.09,34.13,30400.0
2015-03-18 14:00:00,34.14,34.43,34.14,34.37,67400.0,34.14,34.43,34.14,34.37,67400.0
2015-03-18 14:10:00,34.39,34.6,34.38,34.55,69400.0,34.39,34.6,34.38,34.55,69400.0
2015-03-18 14:20:00,34.54,34.58,34.42,34.49,99800.0,34.54,34.58,34.42,34.49,99800.0
2015-03-18 14:30:00,34.49,34.56,34.46,34.52,71400.0,34.49,34.56,34.46,34.52,71400.0
2015-03-18 14:40:00,34.52,34.59,34.51,34.51,46400.0,34.52,34.59,34.51,34.51,46400.0
2015-03-18 14:50:00,34.52,34.56,34.51,34.55,54200.0,34.52,34.56,34.51,34.55,54200.0
2015-03-18 15:00:00,34.55,34.71,34.52,34.71,82000.0,34.55,34.71,34.52,34.71,82000.0
2015-03-18 15:10:00,34.69,34.88,34.69,34.86,89400.0,34.69,34.88,34.69,34.86,89400.0
2015-03-18 15:20:00,34.87,34.88,34.76,34.77,82800.0,34.87,34.88,34.76,34.77,82800.0
2015-03-18 15:30:00,34.77,34.84,34.76,34.82,104000.0,34.77,34.84,34.76,34.82,104000.0
2015-03-18 15:40:00,34.82,34.82,34.69,34.7,93000.0,34.82,34.82,34.69,34.7,93000.0
2015-03-18 15:50:00,34.71,34.76,34.68,34.76,170000.0,34.71,34.76,34.68,34.76,170000.0
2015-03-19 09:30:00,34.79,34.87,34.51,34.71,127600.0,34.79,34.87,34.51,34.71,127600.0
2015-03-19 09:40:00,34.7,34.76,34.57,34.74,86200.0,34.7,34.76,34.57,34.74,86200.0
2015-03-19 09:50:00,34.73,35.03,34.73,35.02,55400.0,34.73,35.03,34.73,35.02,55400.0
2015-03-19 10:00:00,35.02,35.12,34.93,35.06,146800.0,35.02,35.12,34.93,35.06,146800.0
2015-03-19 10:10:00,35.05,35.23,35.05,35.23,122400.0,35.05,35.23,35.05,35.23,122400.0
2015-03-19 10:20:00,35.24,35.4,35.24,35.35,111000.0,35.24,35.4,35.24,35.35,111000.0
2015-03-19 10:30:00,35.32,35.34,35.14,35.17,59200.0,35.32,35.34,35.14,35.17,59200.0
2015-03-19 10:40:00,35.17,35.43,35.16,35.38,139400.0,35.17,35.43,35.16,35.38,139400.0
2015-03-19 10:50:00,35.37,35.4,35.24,35.35,37600.0,35.37,35.4,35.24,35.35,37600.0
2015-03-19 11:00:00,35.35,35.49,35.32,35.36,78200.0,35.35,35.49,35.32,35.36,78200.0
2015-03-19 11:10:00,35.38,35.47,35.29,35.3,49400.0,35.38,35.47,35.29,35.3,49400.0
2015-03-19 11:20:00,35.29,35.48,35.27,35.33,62800.0,35.29,35.48,35.27,35.33,62800.0
2015-03-19 11:30:00,35.34,35.34,35.17,35.19,98000.0,35.34,35.34,35.17,35.19,98000.0
2015-03-19 11:40:00,35.21,35.26,35.19,35.25,56800.0,35.21,35.26,35.19,35.25,56800.0
2015-03-19 11:50:00,35.24,35.24,35.21,35.22,39600.0,35.24,35.24,35.21,35.22,39600.0
2015-03-19 12:00:00,35.21,35.24,35.21,35.24,32000.0,35.21,35.24,35.21,35.24,32000.0
2015-03-19 12:10:00,35.23,35.27,35.2,35.25,109000.0,35.23,35.27,35.2,35.25,109000.0
2015-03-19 12:20:00,35.29,35.36,35.27,35.29,43600.0,35.29,35.36,35.27,35.29,43600.0
2015-03-19 12:30:00,35.29,35.32,35.25,35.26,30200.0,35.29,35.32,35.25,35.26,30200.0
2015-03-19 12:40:00,35.28,35.31,35.25,35.26,34400.0,35.28,35.31,35.25,35.26,34400.0
2015-03-19 12:50:00,35.27,35.3,35.27,35.29,21600.0,35.27,35.3,35.27,35.29,21600.0
2015-03-19 13:00:00,35.29,35.31,35.25,35.27,35400.0,35.29,35.31,35.25,35.27,35400.0
2015-03-19 13:10:00,35.27,35.27,35.16,35.2,65400.0,35.27,35.27,35.16,35.2,65400.0
2015-03-19 13:20:00,35.19,35.34,35.18,35.28,51600.0,35.19,35.34,35.18,35.28,51600.0
2015-03-19 13:30:00,35.29,35.3,35.24,35.25,50600.0,35.29,35.3,35.24,35.25,50600.0
2015-03-19 13:40:00,35.24,35.27,35.23,35.27,57200.0,35.24,35.27,35.23,35.27,57200.0
2015-03-19 13:50:00,35.26,35.27,35.2,35.23,49400.0,35.26,35.27,35.2,35.23,49400.0
2015-03-19 14:00:00,35.23,35.26,35.22,35.24,27400.0,35.23,35.26,35.22,35.24,27400.0
2015-03-19 14:10:00,35.24,35.27,35.23,35.26,45000.0,35.24,35.27,35.23,35.26,45000.0
2015-03-19 14:20:00,35.27,35.27,35.24,35.24,54800.0,35.27,35.27,35.24,35.24,54800.0
2015-03-19 14:30:00,35.25,35.27,35.24,35.26,54400.0,35.25,35.27,35.24,35.26,54400.0
2015-03-19 14:40:00,35.25,35.26,35.24,35.24,59200.0,35.25,35.26,35.24,35.24,59200.0
2015-03-19 14:50:00,35.24,35.27,35.23,35.25,65600.0,35.24,35.27,35.23,35.25,65600.0
2015-03-19 15:00:00,35.24,35.36,35.24,35.35,55800.0,35.24,35.36,35.24,35.35,55800.0
2015-03-19 15:10:00,35.37,35.45,35.33,35.33,140800.0,35.37,35.45,35.33,35.33,140800.0
2015-03-19 15:20:00,35.33,35.37,35.33,35.34,54400.0,35.33,35.37,35.33,35.34,54400.0
2015-03-19 15:30:00,35.35,35.35,35.33,35.34,60000.0,35.35,35.35,35.33,35.34,60000.0
2015-03-19 15:40:00,35.34,35.35,35.31,35.32,92200.0,35.34,35.35,35.31,35.32,92200.0
2015-03-19 15:50:00,35.33,35.33,35.3,35.3,158600.0,35.33,35.33,35.3,35.3,158600.0
2015-03-20 09:30:00,35.48,35.5,35.27,35.33,370200.0,35.48,35.5,35.27,35.33,370200.0
2015-03-20 09:40:00,35.33,35.37,35.15,35.2,74400.0,35.33,35.37,35.15,35.2,74400.0
2015-03-20 09:50:00,35.2,35.38,35.16,35.18,72800.0,35.2,35.38,35.16,35.18,72800.0
2015-03-20 10:00:00,35.17,35.29,35.17,35.24,37400.0,35.17,35.29,35.17,35.24,37400.0
2015-03-20 10:10:00,35.24,35.33,35.2,35.24,49800.0,35.24,35.33,35.2,35.24,49800.0
2015-03-20 10:20:00,35.24,35.28,35.16,35.17,34400.0,35.24,35.28,35.16,35.17,34400.0
2015-03-20 10:30:00,35.17,35.31,35.17,35.27,25000.0,35.17,35.31,35.17,35.27,25000.0
2015-03-20 10:40:00,35.28,35.28,35.19,35.21,13800.0,35.28,35.28,35.19,35.21,13800.0
2015-03-20 10:50:00,35.22,35.28,35.22,35.27,17400.0,35.22,35.28,35.22,35.27,17400.0
2015-03-20 11:00:00,35.27,35.35,35.19,35.19,42400.0,35.27,35.35,35.19,35.19,42400.0
2015-03-20 11:10:00,35.21,35.28,35.2,35.22,21800.0,35.21,35.28,35.2,35.22,21800.0
2015-03-20 11:20:00,35.22,35.34,35.22,35.32,21600.0,35.22,35.34,35.22,35.32,21600.0
2015-03-20 11:30:00,35.34,35.35,35.28,35.33,17000.0,35.34,35.35,35.28,35.33,17000.0
2015-03-20 11:40:00,35.34,35.36,35.26,35.26,29400.0,35.34,35.36,35.26,35.26,29400.0
2015-03-20 11:50:00,35.26,35.3,35.24,35.3,32200.0,35.26,35.3,35.24,35.3,32200.0
2015-03-20 12:00:00,35.3,35.34,35.24,35.24,27400.0,35.3,35.34,35.24,35.24,27400.0
2015-03-20 12:10:00,35.23,35.29,35.22,35.27,19200.0,35.23,35.29,35.22,35.27,19200.0
2015-03-20 12:20:00,35.27,35.27,35.24,35.27,16400.0,35.27,35.27,35.24,35.27,16400.0
2015-03-20 12:30:00,35.27,35.3,35.26,35.27,23600.0,35.27,35.3,35.26,35.27,23600.0
2015-03-20 12:40:00,35.27,35.28,35.27,35.28,16200.0,35.27,35.28,35.27,35.28,16200.0
2015-03-20 12:50:00,35.28,35.29,35.26,35.26,39200.0,35.28,35.29,35.26,35.26,39200.0
2015-03-20 13:00:00,35.27,35.27,35.25,35.27,49200.0,35.27,35.27,35.25,35.27,49200.0
2015-03-20 13:10:00,35.27,35.27,35.26,35.27,50200.0,35.27,35.27,35.26,35.27,50200.0
2015-03-20 13:20:00,35.27,35.28,35.26,35.26,18600.0,35.27,35.28,35.26,35.26,18600.0
2015-03-20 13:30:00,35.26,35.26,35.19,35.19,17800.0,35.26,35.26,35.19,35.19,17800.0
2015-03-20 13:40:00,35.2,35.2,35.1,35.15,90200.0,35.2,35.2,35.1,35.15,90200.0
2015-03-20 13:50:00,35.16,35.22,35.15,35.2,25600.0,35.16,35.22,35.15,35.2,25600.0
2015-03-20 14:00:00,35.2,35.24,35.2,35.23,18200.0,35.2,35.24,35.2,35.23,18200.0
2015-03-20 14:10:00,35.23,35.24,35.19,35.23,46600.0,35.23,35.24,35.19,35.23,46600.0
2015-03-20 14:20:00,35.24,35.26,35.22,35.23,29400.0,35.24,35.26,35.22,35.23,29400.0
2015-03-20 14:30:00,35.23,35.24,35.13,35.13,37000.0,35.23,35.24,35.13,35.13,37000.0
2015-03-20 14:40:00,35.13,35.16,35.1,35.16,32800.0,35.13,35.16,35.1,35.16,32800.0
2015-03-20 14:50:00,35.16,35.16,35.12,35.13,30400.0,35.16,35.16,35.12,35.13,30400.0
2015-03-20 15:00:00,35.13,35.17,35.13,35.16,25000.0,35.13,35.17,35.13,35.16,25000.0
2015-03-20 15:10:00,35.16,35.16,35.11,35.12,36200.0,35.16,35.16,35.11,35.12,36200.0
2015-03-20 15:20:00,35.12,35.16,35.11,35.13,35800.0,35.12,35.16,35.11,35.13,35800.0
2015-03-20 15:30:00,35.13,35.23,35.13,35.22,94600.0,35.13,35.23,35.13,35.22,94600.0
2015-03-20 15:40:00,35.22,35.25,35.2,35.21,111000.0,35.22,35.25,35.2,35.21,111000.0
2015-03-20 15:50:00,35.21,35.23,35.11,35.12,243600.0,35.21,35.23,35.11,35.12,243600.0
2015-03-23 09:30:00,35.14,35.25,34.97,35.04,112200.0,35.14,35.25,34.97,35.04,112200.0
2015-03-23 09:40:00,35.08,35.32,35.08,35.19,31400.0,35.08,35.32,35.08,35.19,31400.0
2015-03-23 09:50:00,35.19,35.37,35.19,35.24,29600.0,35.19,35.37,35.19,35.24,29600.0
2015-03-23 10:00:00,35.24,35.35,35.24,35.33,19000.0,35.24,35.35,35.24,35.33,19000.0
2015-03-23 10:10:00,35.33,35.43,35.31,35.42,36000.0,35.33,35.43,35.31,35.42,36000.0
2015-03-23 10:20:00,35.42,35.46,35.38,35.41,27200.0,35.42,35.46,35.38,35.41,27200.0
2015-03-23 10:30:00,35.4,35.43,35.32,35.43,23200.0,35.4,35.43,35.32,35.43,23200.0
2015-03-23 10:40:00,35.42,35.47,35.38,35.47,27200.0,35.42,35.47,35.38,35.47,27200.0
2015-03-23 10:50:00,35.47,35.63,35.44,35.47,120000.0,35.47,35.63,35.44,35.47,120000.0
2015-03-23 11:00:00,35.48,35.55,35.46,35.54,18000.0,35.48,35.55,35.46,35.54,18000.0
2015-03-23 11:10:00,35.55,35.56,35.48,35.51,25600.0,35.55,35.56,35.48,35.51,25600.0
2015-03-23 11:20:00,35.52,35.59,35.51,35.51,26800.0,35.52,35.59,35.51,35.51,26800.0
2015-03-23 11:30:00,35.52,35.52,35.43,35.48,35200.0,35.52,35.52,35.43,35.48,35200.0
2015-03-23 11:40:00,35.46,35.46,35.39,35.43,29000.0,35.46,35.46,35.39,35.43,29000.0
2015-03-23 11:50:00,35.43,35.43,35.37,35.37,28200.0,35.43,35.43,35.37,35.37,28200.0
2015-03-23 12:00:00,35.37,35.39,35.34,35.34,16400.0,35.37,35.39,35.34,35.34,16400.0
2015-03-23 12:10:00,35.34,35.35,35.29,35.35,17200.0,35.34,35.35,35.29,35.35,17200.0
2015-03-23 12:20:00,35.34,35.35,35.31,35.35,8200.0,35.34,35.35,35.31,35.35,8200.0
2015-03-23 12:30:00,35.35,35.37,35.33,35.33,16200.0,35.35,35.37,35.33,35.33,16200.0
2015-03-23 12:40:00,35.35,35.35,35.3,35.34,12200.0,35.35,35.35,35.3,35.34,12200.0
2015-03-23 12:50:00,35.36,35.38,35.32,35.38,19200.0,35.36,35.38,35.32,35.38,19200.0
2015-03-23 13:00:00,35.37,35.38,35.33,35.33,13800.0,35.37,35.38,35.33,35.33,13800.0
2015-03-23 13:10:00,35.33,35.37,35.32,35.37,15400.0,35.33,35.37,35.32,35.37,15400.0
2015-03-23 13:20:00,35.37,35.4,35.36,35.37,20600.0,35.37,35.4,35.36,35.37,20600.0
2015-03-23 13:30:00,35.36,35.38,35.35,35.38,15400.0,35.36,35.38,35.35,35.38,15400.0
2015-03-23 13:40:00,35.39,35.42,35.38,35.39,30000.0,35.39,35.42,35.38,35.39,30000.0
2015-03-23 13:50:00,35.41,35.47,35.38,35.46,52000.0,35.41,35.47,35.38,35.46,52000.0
2015-03-23 14:00:00,35.45,35.45,35.4,35.41,25600.0,35.45,35.45,35.4,35.41,25600.0
2015-03-23 14:10:00,35.41,35.44,35.35,35.44,112000.0,35.41,35.44,35.35,35.44,112000.0
2015-03-23 14:20:00,35.43,35.44,35.33,35.33,20000.0,35.43,35.44,35.33,35.33,20000.0
2015-03-23 14:30:00,35.33,35.33,35.27,35.32,51000.0,35.33,35.33,35.27,35.32,51000.0
2015-03-23 14:40:00,35.33,35.41,35.31,35.38,26800.0,35.33,35.41,35.31,35.38,26800.0
2015-03-23 14:50:00,35.38,35.41,35.36,35.4,19600.0,35.38,35.41,35.36,35.4,19600.0
2015-03-23 15:00:00,35.4,35.42,35.34,35.34,21400.0,35.4,35.42,35.34,35.34,21400.0
2015-03-23 15:10:00,35.34,35.37,35.31,35.36,33800.0,35.34,35.37,35.31,35.36,33800.0
2015-03-23 15:20:00,35.36,35.39,35.34,35.34,44400.0,35.36,35.39,35.34,35.34,44400.0
2015-03-23 15:30:00,35.35,35.35,35.31,35.32,59200.0,35.35,35.35,35.31,35.32,59200.0
2015-03-23 15:40:00,35.33,35.33,35.29,35.3,65800.0,35.33,35.33,35.29,35.3,65800.0
2015-03-23 15:50:00,35.3,35.33,35.26,35.27,138600.0,35.3,35.33,35.26,35.27,138600.0
2015-03-24 09:30:00,35.26,35.41,35.26,35.32,42400.0,35.26,35.41,35.26,35.32,42400.0
2015-03-24 09:40:00,35.27,35.5,35.27,35.49,34000.0,35.27,35.5,35.27,35.49,34000.0
2015-03-24 09:50:00,35.48,35.53,35.43,35.47,25000.0,35.48,35.53,35.43,35.47,25000.0
2015-03-24 10:00:00,35.49,35.52,35.41,35.43,32200.0,35.49,35.52,35.41,35.43,32200.0
2015-03-24 10:10:00,35.4,35.53,35.35,35.52,23800.0,35.4,35.53,35.35,35.52,23800.0
2015-03-24 10:20:00,35.52,35.52,35.3,35.38,46200.0,35.52,35.52,35.3,35.38,46200.0
2015-03-24 10:30:00,35.39,35.42,35.35,35.42,22600.0,35.39,35.42,35.35,35.42,22600.0
2015-03-24 10:40:00,35.43,35.45,35.32,35.33,25000.0,35.43,35.45,35.32,35.33,25000.0
2015-03-24 10:50:00,35.32,35.37,35.3,35.34,19800.0,35.32,35.37,35.3,35.34,19800.0
2015-03-24 11:00:00,35.35,35.35,35.29,35.29,23200.0,35.35,35.35,35.29,35.29,23200.0
2015-03-24 11:10:00,35.3,35.3,35.21,35.28,46200.0,35.3,35.3,35.21,35.28,46200.0
2015-03-24 11:20:00,35.3,35.33,35.24,35.27,44800.0,35.3,35.33,35.24,35.27,44800.0
2015-03-24 11:30:00,35.27,35.27,35.18,35.2,36000.0,35.27,35.27,35.18,35.2,36000.0
2015-03-24 11:40:00,35.2,35.21,35.15,35.17,51400.0,35.2,35.21,35.15,35.17,51400.0
2015-03-24 11:50:00,35.18,35.24,35.17,35.2,38800.0,35.18,35.24,35.17,35.2,38800.0
2015-03-24 12:00:00,35.2,35.23,35.17,35.23,25400.0,35.2,35.23,35.17,35.23,25400.0
2015-03-24 12:10:00,35.24,35.24,35.09,35.1,48800.0,35.24,35.24,35.09,35.1,48800.0
2015-03-24 12:20:00,35.13,35.15,35.08,35.09,45000.0,35.13,35.15,35.08,35.09,45000.0
2015-03-24 12:30:00,35.09,35.1,35.06,35.08,27800.0,35.09,35.1,35.06,35.08,27800.0
2015-03-24 12:40:00,35.06,35.17,35.06,35.1,33600.0,35.06,35.17,35.06,35.1,33600.0
2015-03-24 12:50:00,35.08,35.13,35.08,35.11,12600.0,35.08,35.13,35.08,35.11,12600.0
2015-03-24 13:00:00,35.1,35.12,35.1,35.1,11600.0,35.1,35.12,35.1,35.1,11600.0
2015-03-24 13:10:00,35.1,35.11,35.05,35.1,16600.0,35.1,35.11,35.05,35.1,16600.0
2015-03-24 13:20:00,35.1,35.1,35.02,35.02,22400.0,35.1,35.1,35.02,35.02,22400.0
2015-03-24 13:30:00,35.02,35.13,35.02,35.12,20800.0,35.02,35.13,35.02,35.12,20800.0
2015-03-24 13:40:00,35.13,35.18,35.13,35.16,15000.0,35.13,35.18,35.13,35.16,15000.0
2015-03-24 13:50:00,35.15,35.17,35.13,35.17,11800.0,35.15,35.17,35.13,35.17,11800.0
2015-03-24 14:00:00,35.17,35.18,35.06,35.08,22600.0,35.17,35.18,35.06,35.08,22600.0
2015-03-24 14:10:00,35.09,35.09,35.01,35.01,31600.0,35.09,35.09,35.01,35.01,31600.0
2015-03-24 14:20:00,35.01,35.02,34.99,35.02,44600.0,35.01,35.02,34.99,35.02,44600.0
2015-03-24 14:30:00,35.02,35.08,34.99,35.07,21000.0,35.02,35.08,34.99,35.07,21000.0
2015-03-24 14:40:00,35.08,35.15,35.07,35.15,17800.0,35.08,35.15,35.07,35.15,17800.0
2015-03-24 14:50:00,35.15,35.15,35.01,35.05,40400.0,35.15,35.15,35.01,35.05,40400.0
2015-03-24 15:00:00,35.06,35.12,35.04,35.12,14000.0,35.06,35.12,35.04,35.12,14000.0
2015-03-24 15:10:00,35.1,35.1,35.06,35.1,27200.0,35.1,35.1,35.06,35.1,27200.0
2015-03-24 15:20:00,35.1,35.1,35.02,35.02,31600.0,35.1,35.1,35.02,35.02,31600.0
2015-03-24 15:30:00,35.02,35.07,35.02,35.03,26600.0,35.02,35.07,35.02,35.03,26600.0
2015-03-24 15:40:00,35.02,35.05,34.99,34.99,67200.0,35.02,35.05,34.99,34.99,67200.0
2015-03-24 15:50:00,35.0,35.08,35.0,35.05,91400.0,35.0,35.08,35.0,35.05,91400.0
2015-03-25 09:30:00,35.18,35.35,35.14,35.19,43600.0,35.18,35.35,35.14,35.19,43600.0
2015-03-25 09:40:00,35.15,35.28,35.0,35.0,20200.0,35.15,35.28,35.0,35.0,20200.0
2015-03-25 09:50:00,35.02,35.15,35.0,35.01,20400.0,35.02,35.15,35.0,35.01,20400.0
2015-03-25 10:00:00,35.03,35.44,35.02,35.43,46800.0,35.03,35.44,35.02,35.43,46800.0
2015-03-25 10:10:00,35.42,35.48,35.38,35.45,29600.0,35.42,35.48,35.38,35.45,29600.0
2015-03-25 10:20:00,35.48,35.52,35.44,35.44,18400.0,35.48,35.52,35.44,35.44,18400.0
2015-03-25 10:30:00,35.46,35.5,35.43,35.45,21600.0,35.46,35.5,35.43,35.45,21600.0
2015-03-25 10:40:00,35.42,35.46,35.38,35.42,20400.0,35.42,35.46,35.38,35.42,20400.0
2015-03-25 10:50:00,35.4,35.43,35.35,35.35,19400.0,35.4,35.43,35.35,35.35,19400.0
2015-03-25 11:00:00,35.38,35.39,35.33,35.35,14400.0,35.38,35.39,35.33,35.35,14400.0
2015-03-25 11:10:00,35.38,35.38,35.24,35.27,16400.0,35.38,35.38,35.24,35.27,16400.0
2015-03-25 11:20:00,35.28,35.31,35.24,35.24,23400.0,35.28,35.31,35.24,35.24,23400.0
2015-03-25 11:30:00,35.24,35.24,35.02,35.03,33000.0,35.24,35.24,35.02,35.03,33000.0
2015-03-25 11:40:00,35.02,35.03,34.85,34.9,62600.0,35.02,35.03,34.85,34.9,62600.0
2015-03-25 11:50:00,34.92,34.97,34.86,34.94,38200.0,34.92,34.97,34.86,34.94,38200.0
2015-03-25 12:00:00,34.96,35.0,34.91,34.98,15400.0,34.96,35.0,34.91,34.98,15400.0
2015-03-25 12:10:00,34.97,35.1,34.93,35.02,29200.0,34.97,35.1,34.93,35.02,29200.0
2015-03-25 12:20:00,34.98,35.05,34.94,35.05,47200.0,34.98,35.05,34.94,35.05,47200.0
2015-03-25 12:30:00,35.06,35.06,34.94,34.97,20000.0,35.06,35.06,34.94,34.97,20000.0
2015-03-25 12:40:00,34.96,34.99,34.88,34.96,14400.0,34.96,34.99,34.88,34.96,14400.0
2015-03-25 12:50:00,34.93,34.94,34.88,34.93,10600.0,34.93,34.94,34.88,34.93,10600.0
2015-03-25 13:00:00,34.91,34.93,34.87,34.88,11800.0,34.91,34.93,34.87,34.88,11800.0
2015-03-25 13:10:00,34.88,34.89,34.71,34.78,44200.0,34.88,34.89,34.71,34.78,44200.0
2015-03-25 13:20:00,34.78,34.89,34.76,34.85,19800.0,34.78,34.89,34.76,34.85,19800.0
2015-03-25 13:30:00,34.83,34.85,34.78,34.81,17000.0,34.83,34.85,34.78,34.81,17000.0
2015-03-25 13:40:00,34.8,34.85,34.8,34.8,26000.0,34.8,34.85,34.8,34.8,26000.0
2015-03-25 13:50:00,34.81,34.82,34.76,34.76,21800.0,34.81,34.82,34.76,34.76,21800.0
2015-03-25 14:00:00,34.75,34.81,34.75,34.79,23800.0,34.75,34.81,34.75,34.79,23800.0
2015-03-25 14:10:00,34.8,34.82,34.77,34.79,18200.0,34.8,34.82,34.77,34.79,18200.0
2015-03-25 14:20:00,34.79,34.86,34.77,34.86,18000.0,34.79,34.86,34.77,34.86,18000.0
2015-03-25 14:30:00,34.86,34.88,34.72,34.73,16800.0,34.86,34.88,34.72,34.73,16800.0
2015-03-25 14:40:00,34.73,34.73,34.67,34.69,21200.0,34.73,34.73,34.67,34.69,21200.0
2015-03-25 14:50:00,34.68,34.77,34.67,34.69,45000.0,34.68,34.77,34.67,34.69,45000.0
2015-03-25 15:00:00,34.7,34.74,34.69,34.71,29200.0,34.7,34.74,34.69,34.71,29200.0
2015-03-25 15:10:00,34.71,34.72,34.6,34.66,55200.0,34.71,34.72,34.6,34.66,55200.0
2015-03-25 15:20:00,34.66,34.66,34.61,34.62,35800.0,34.66,34.66,34.61,34.62,35800.0
2015-03-25 15:30:00,34.61,34.63,34.58,34.6,48600.0,34.61,34.63,34.58,34.6,48600.0
2015-03-25 15:40:00,34.6,34.6,34.35,34.44,206200.0,34.6,34.6,34.35,34.44,206200.0
2015-03-25 15:50:00,34.45,34.45,34.38,34.41,155200.0,34.45,34.45,34.38,34.41,155200.0
2015-03-26 09:30:00,34.09,34.09,32.62,33.43,539800.0,34.09,34.09,32.62,33.43,539800.0
2015-03-26 09:40:00,33.49,33.78,33.45,33.78,106600.0,33.49,33.78,33.45,33.78,106600.0
2015-03-26 09:50:00,33.76,33.94,33.42,33.46,174800.0,33.76,33.94,33.42,33.46,174800.0
2015-03-26 10:00:00,33.46,33.63,33.42,33.42,157600.0,33.46,33.63,33.42,33.42,157600.0
2015-03-26 10:10:00,33.44,33.61,33.33,33.45,109000.0,33.44,33.61,33.33,33.45,109000.0
2015-03-26 10:20:00,33.45,33.51,33.2,33.29,176000.0,33.45,33.51,33.2,33.29,176000.0
2015-03-26 10:30:00,33.28,33.73,33.28,33.64,91200.0,33.28,33.73,33.28,33.64,91200.0
2015-03-26 10:40:00,33.63,33.82,33.61,33.66,65400.0,33.63,33.82,33.61,33.66,65400.0
2015-03-26 10:50:00,33.65,33.66,33.43,33.49,63000.0,33.65,33.66,33.43,33.49,63000.0
2015-03-26 11:00:00,33.49,33.57,33.45,33.54,67600.0,33.49,33.57,33.45,33.54,67600.0
2015-03-26 11:10:00,33.55,33.57,33.45,33.5,71000.0,33.55,33.57,33.45,33.5,71000.0
2015-03-26 11:20:00,33.52,33.52,33.4,33.45,62200.0,33.52,33.52,33.4,33.45,62200.0
2015-03-26 11:30:00,33.45,33.55,33.43,33.51,51800.0,33.45,33.55,33.43,33.51,51800.0
2015-03-26 11:40:00,33.52,33.55,33.49,33.51,95600.0,33.52,33.55,33.49,33.51,95600.0
2015-03-26 11:50:00,33.49,33.58,33.49,33.58,55200.0,33.49,33.58,33.49,33.58,55200.0
2015-03-26 12:00:00,33.58,33.68,33.58,33.68,32800.0,33.58,33.68,33.58,33.68,32800.0
2015-03-26 12:10:00,33.69,33.75,33.67,33.75,52200.0,33.69,33.75,33.67,33.75,52200.0
2015-03-26 12:20:00,33.75,33.75,33.6,33.6,47400.0,33.75,33.75,33.6,33.6,47400.0
2015-03-26 12:30:00,33.61,33.67,33.6,33.65,38400.0,33.61,33.67,33.6,33.65,38400.0
2015-03-26 12:40:00,33.65,33.69,33.62,33.68,36000.0,33.65,33.69,33.62,33.68,36000.0
2015-03-26 12:50:00,33.69,33.82,33.69,33.82,23600.0,33.69,33.82,33.69,33.82,23600.0
2015-03-26 13:00:00,33.83,33.94,33.83,33.94,34800.0,33.83,33.94,33.83,33.94,34800.0
2015-03-26 13:10:00,33.95,33.98,33.9,33.9,23000.0,33.95,33.98,33.9,33.9,23000.0
2015-03-26 13:20:00,33.92,34.0,33.92,33.98,27600.0,33.92,34.0,33.92,33.98,27600.0
2015-03-26 13:30:00,33.98,34.06,33.97,34.06,20400.0,33.98,34.06,33.97,34.06,20400.0
2015-03-26 13:40:00,34.06,34.12,34.05,34.11,24600.0,34.06,34.12,34.05,34.11,24600.0
2015-03-26 13:50:00,34.1,34.3,34.1,34.24,72600.0,34.1,34.3,34.1,34.24,72600.0
2015-03-26 14:00:00,34.25,34.25,34.18,34.2,59200.0,34.25,34.25,34.18,34.2,59200.0
2015-03-26 14:10:00,34.2,34.24,34.09,34.15,31600.0,34.2,34.24,34.09,34.15,31600.0
2015-03-26 14:20:00,34.15,34.16,33.97,33.97,28000.0,34.15,34.16,33.97,33.97,28000.0
2015-03-26 14:30:00,33.97,34.0,33.95,34.0,47600.0,33.97,34.0,33.95,34.0,47600.0
2015-03-26 14:40:00,33.99,34.16,33.99,34.15,56600.0,33.99,34.16,33.99,34.15,56600.0
2015-03-26 14:50:00,34.16,34.16,34.07,34.08,41000.0,34.16,34.16,34.07,34.08,41000.0
2015-03-26 15:00:00,34.07,34.08,34.02,34.05,30200.0,34.07,34.08,34.02,34.05,30200.0
2015-03-26 15:10:00,34.06,34.09,34.02,34.03,42400.0,34.06,34.09,34.02,34.03,42400.0
2015-03-26 15:20:00,34.02,34.06,33.99,34.01,34200.0,34.02,34.06,33.99,34.01,34200.0
2015-03-26 15:30:00,34.01,34.17,33.99,34.05,54200.0,34.01,34.17,33.99,34.05,54200.0
2015-03-26 15:40:00,34.04,34.18,34.04,34.17,56400.0,34.04,34.18,34.04,34.17,56400.0
2015-03-26 15:50:00,34.16,34.21,34.08,34.09,105600.0,34.16,34.21,34.08,34.09,105600.0
2015-03-27 09:30:00,34.21,34.76,34.21,34.57,51800.0,34.21,34.76,34.21,34.57,51800.0
2015-03-27 09:40:00,34.59,34.74,34.52,34.69,25000.0,34.59,34.74,34.52,34.69,25000.0
2015-03-27 09:50:00,34.7,34.75,34.52,34.58,24000.0,34.7,34.75,34.52,34.58,24000.0
2015-03-27 10:00:00,34.53,34.59,34.46,34.52,15800.0,34.53,34.59,34.46,34.52,15800.0
2015-03-27 10:10:00,34.55,34.6,34.29,34.35,21600.0,34.55,34.6,34.29,34.35,21600.0
2015-03-27 10:20:00,34.4,34.6,34.38,34.55,27400.0,34.4,34.6,34.38,34.55,27400.0
2015-03-27 10:30:00,34.59,34.69,34.5,34.67,39200.0,34.59,34.69,34.5,34.67,39200.0
2015-03-27 10:40:00,34.67,34.72,34.54,34.54,18400.0,34.67,34.72,34.54,34.54,18400.0
2015-03-27 10:50:00,34.54,34.68,34.54,34.67,40200.0,34.54,34.68,34.54,34.67,40200.0
2015-03-27 11:00:00,34.68,34.68,34.52,34.62,20800.0,34.68,34.68,34.52,34.62,20800.0
2015-03-27 11:10:00,34.62,34.62,34.52,34.52,10200.0,34.62,34.62,34.52,34.52,10200.0
2015-03-27 11:20:00,34.52,34.55,34.4,34.45,23800.0,34.52,34.55,34.4,34.45,23800.0
2015-03-27 11:30:00,34.5,34.52,34.41,34.5,15400.0,34.5,34.52,34.41,34.5,15400.0
2015-03-27 11:40:00,34.5,34.54,34.45,34.52,25000.0,34.5,34.54,34.45,34.52,25000.0
2015-03-27 11:50:00,34.52,34.52,34.39,34.42,33600.0,34.52,34.52,34.39,34.42,33600.0
2015-03-27 12:00:00,34.4,34.49,34.36,34.48,23600.0,34.4,34.49,34.36,34.48,23600.0
2015-03-27 12:10:00,34.47,34.62,34.47,34.5,34400.0,34.47,34.62,34.47,34.5,34400.0
2015-03-27 12:20:00,34.51,34.59,34.49,34.56,34000.0,34.51,34.59,34.49,34.56,34000.0
2015-03-27 12:30:00,34.58,34.62,34.51,34.55,29200.0,34.58,34.62,34.51,34.55,29200.0
2015-03-27 12:40:00,34.56,34.72,34.56,34.65,33600.0,34.56,34.72,34.56,34.65,33600.0
2015-03-27 12:50:00,34.65,34.74,34.63,34.74,25000.0,34.65,34.74,34.63,34.74,25000.0
2015-03-27 13:00:00,34.74,34.74,34.59,34.66,33200.0,34.74,34.74,34.59,34.66,33200.0
2015-03-27 13:10:00,34.69,34.69,34.54,34.56,19000.0,34.69,34.69,34.54,34.56,19000.0
2015-03-27 13:20:00,34.54,34.65,34.53,34.63,11800.0,34.54,34.65,34.53,34.63,11800.0
2015-03-27 13:30:00,34.63,34.68,34.58,34.6,18000.0,34.63,34.68,34.58,34.6,18000.0
2015-03-27 13:40:00,34.57,34.6,34.5,34.53,14800.0,34.57,34.6,34.5,34.53,14800.0
2015-03-27 13:50:00,34.58,34.6,34.53,34.57,8400.0,34.58,34.6,34.53,34.57,8400.0
2015-03-27 14:00:00,34.59,34.63,34.56,34.59,7200.0,34.59,34.63,34.56,34.59,7200.0
2015-03-27 14:10:00,34.61,34.68,34.57,34.59,11000.0,34.61,34.68,34.57,34.59,11000.0
2015-03-27 14:20:00,34.6,34.67,34.58,34.58,13000.0,34.6,34.67,34.58,34.58,13000.0
2015-03-27 14:30:00,34.6,34.6,34.57,34.58,21000.0,34.6,34.6,34.57,34.58,21000.0
2015-03-27 14:40:00,34.58,34.63,34.58,34.63,26000.0,34.58,34.63,34.58,34.63,26000.0
2015-03-27 14:50:00,34.63,34.7,34.62,34.68,16400.0,34.63,34.7,34.62,34.68,16400.0
2015-03-27 15:00:00,34.7,34.7,34.67,34.67,13800.0,34.7,34.7,34.67,34.67,13800.0
2015-03-27 15:10:00,34.66,34.67,34.64,34.67,12400.0,34.66,34.67,34.64,34.67,12400.0
2015-03-27 15:20:00,34.67,34.69,34.65,34.65,26800.0,34.67,34.69,34.65,34.65,26800.0
2015-03-27 15:30:00,34.65,34.77,34.65,34.74,45000.0,34.65,34.77,34.65,34.74,45000.0
2015-03-27 15:40:00,34.74,34.74,34.59,34.63,88800.0,34.74,34.74,34.59,34.63,88800.0
2015-03-27 15:50:00,34.64,34.67,34.6,34.61,137000.0,34.64,34.67,34.6,34.61,137000.0
2015-03-30 09:30:00,35.48,35.76,35.3,35.4,108800.0,35.48,35.76,35.3,35.4,108800.0
2015-03-30 09:40:00,35.34,35.49,35.29,35.32,44400.0,35.34,35.49,35.29,35.32,44400.0
2015-03-30 09:50:00,35.32,35.56,35.32,35.42,98400.0,35.32,35.56,35.32,35.42,98400.0
2015-03-30 10:00:00,35.41,35.54,35.39,35.4,58200.0,35.41,35.54,35.39,35.4,58200.0
2015-03-30 10:10:00,35.38,35.47,35.34,35.46,51400.0,35.38,35.47,35.34,35.46,51400.0
2015-03-30 10:20:00,35.47,35.48,35.34,35.46,26600.0,35.47,35.48,35.34,35.46,26600.0
2015-03-30 10:30:00,35.46,35.51,35.42,35.45,57600.0,35.46,35.51,35.42,35.45,57600.0
2015-03-30 10:40:00,35.46,35.48,35.36,35.38,33600.0,35.46,35.48,35.36,35.38,33600.0
2015-03-30 10:50:00,35.39,35.47,35.38,35.45,39200.0,35.39,35.47,35.38,35.45,39200.0
2015-03-30 11:00:00,35.45,35.56,35.45,35.53,75800.0,35.45,35.56,35.45,35.53,75800.0
2015-03-30 11:10:00,35.52,35.54,35.44,35.49,25200.0,35.52,35.54,35.44,35.49,25200.0
2015-03-30 11:20:00,35.49,35.54,35.47,35.52,30800.0,35.49,35.54,35.47,35.52,30800.0
2015-03-30 11:30:00,35.53,35.62,35.52,35.59,22800.0,35.53,35.62,35.52,35.59,22800.0
2015-03-30 11:40:00,35.59,35.7,35.54,35.66,49200.0,35.59,35.7,35.54,35.66,49200.0
2015-03-30 11:50:00,35.65,35.65,35.52,35.52,24400.0,35.65,35.65,35.52,35.52,24400.0
2015-03-30 12:00:00,35.52,35.59,35.48,35.49,20200.0,35.52,35.59,35.48,35.49,20200.0
2015-03-30 12:10:00,35.49,35.61,35.44,35.6,39000.0,35.49,35.61,35.44,35.6,39000.0
2015-03-30 12:20:00,35.6,35.6,35.55,35.59,12200.0,35.6,35.6,35.55,35.59,12200.0
2015-03-30 12:30:00,35.59,35.63,35.55,35.62,40600.0,35.59,35.63,35.55,35.62,40600.0
2015-03-30 12:40:00,35.62,35.69,35.62,35.65,21400.0,35.62,35.69,35.62,35.65,21400.0
2015-03-30 12:50:00,35.64,35.7,35.63,35.64,16800.0,35.64,35.7,35.63,35.64,16800.0
2015-03-30 13:00:00,35.63,35.7,35.6,35.65,172800.0,35.63,35.7,35.6,35.65,172800.0
2015-03-30 13:10:00,35.67,35.67,35.55,35.57,21600.0,35.67,35.67,35.55,35.57,21600.0
2015-03-30 13:20:00,35.58,35.63,35.57,35.63,16800.0,35.58,35.63,35.57,35.63,16800.0
2015-03-30 13:30:00,35.66,35.68,35.6,35.6,24400.0,35.66,35.68,35.6,35.6,24400.0
2015-03-30 13:40:00,35.6,35.73,35.58,35.71,41600.0,35.6,35.73,35.58,35.71,41600.0
2015-03-30 13:50:00,35.71,35.71,35.65,35.65,31000.0,35.71,35.71,35.65,35.65,31000.0
2015-03-30 14:00:00,35.65,35.75,35.63,35.75,48800.0,35.65,35.75,35.63,35.75,48800.0
2015-03-30 14:10:00,35.74,35.83,35.72,35.77,41800.0,35.74,35.83,35.72,35.77,41800.0
2015-03-30 14:20:00,35.77,35.79,35.74,35.77,41200.0,35.77,35.79,35.74,35.77,41200.0
2015-03-30 14:30:00,35.77,35.77,35.67,35.67,27800.0,35.77,35.77,35.67,35.67,27800.0
2015-03-30 14:40:00,35.66,35.67,35.59,35.63,54200.0,35.66,35.67,35.59,35.63,54200.0
2015-03-30 14:50:00,35.64,35.71,35.62,35.68,36400.0,35.64,35.71,35.62,35.68,36400.0
2015-03-30 15:00:00,35.69,35.69,35.63,35.64,27600.0,35.69,35.69,35.63,35.64,27600.0
2015-03-30 15:10:00,35.64,35.66,35.63,35.66,35800.0,35.64,35.66,35.63,35.66,35800.0
2015-03-30 15:20:00,35.66,35.67,35.6,35.65,31800.0,35.66,35.67,35.6,35.65,31800.0
2015-03-30 15:30:00,35.65,35.65,35.6,35.63,42600.0,35.65,35.65,35.6,35.63,42600.0
2015-03-30 15:40:00,35.63,35.66,35.62,35.63,64200.0,35.63,35.66,35.62,35.63,64200.0
2015-03-30 15:50:00,35.63,35.63,35.6,35.62,123400.0,35.63,35.63,35.6,35.62,123400.0
2015-03-31 09:30:00,35.5,35.56,35.34,35.38,53800.0,35.5,35.56,35.34,35.38,53800.0
2015-03-31 09:40:00,35.42,35.44,35.34,35.37,22800.0,35.42,35.44,35.34,35.37,22800.0
2015-03-31 09:50:00,35.38,35.38,35.23,35.26,28400.0,35.38,35.38,35.23,35.26,28400.0
2015-03-31 10:00:00,35.24,35.4,35.23,35.33,28000.0,35.24,35.4,35.23,35.33,28000.0
2015-03-31 10:10:00,35.35,35.37,35.3,35.35,28400.0,35.35,35.37,35.3,35.35,28400.0
2015-03-31 10:20:00,35.35,35.36,35.32,35.35,41000.0,35.35,35.36,35.32,35.35,41000.0
2015-03-31 10:30:00,35.35,35.35,35.33,35.34,41000.0,35.35,35.35,35.33,35.34,41000.0
2015-03-31 10:40:00,35.34,35.37,35.34,35.34,57400.0,35.34,35.37,35.34,35.34,57400.0
2015-03-31 10:50:00,35.35,35.43,35.34,35.42,35000.0,35.35,35.43,35.34,35.42,35000.0
2015-03-31 11:00:00,35.41,35.43,35.41,35.41,23600.0,35.41,35.43,35.41,35.41,23600.0
2015-03-31 11:10:00,35.43,35.44,35.41,35.44,36400.0,35.43,35.44,35.41,35.44,36400.0
2015-03-31 11:20:00,35.44,35.48,35.42,35.47,28800.0,35.44,35.48,35.42,35.47,28800.0
2015-03-31 11:30:00,35.47,35.47,35.41,35.42,21800.0,35.47,35.47,35.41,35.42,21800.0
2015-03-31 11:40:00,35.41,35.42,35.35,35.4,19400.0,35.41,35.42,35.35,35.4,19400.0
2015-03-31 11:50:00,35.38,35.38,35.35,35.37,17000.0,35.38,35.38,35.35,35.37,17000.0
2015-03-31 12:00:00,35.35,35.35,35.23,35.23,43200.0,35.35,35.35,35.23,35.23,43200.0
2015-03-31 12:10:00,35.23,35.25,35.23,35.25,12600.0,35.23,35.25,35.23,35.25,12600.0
2015-03-31 12:20:00,35.25,35.35,35.24,35.35,30000.0,35.25,35.35,35.24,35.35,30000.0
2015-03-31 12:30:00,35.35,35.47,35.35,35.47,19800.0,35.35,35.47,35.35,35.47,19800.0
2015-03-31 12:40:00,35.47,35.49,35.44,35.44,30800.0,35.47,35.49,35.44,35.44,30800.0
2015-03-31 12:50:00,35.43,35.49,35.43,35.46,26000.0,35.43,35.49,35.43,35.46,26000.0
2015-03-31 13:00:00,35.47,35.56,35.45,35.54,28600.0,35.47,35.56,35.45,35.54,28600.0
2015-03-31 13:10:00,35.54,35.58,35.52,35.58,17800.0,35.54,35.58,35.52,35.58,17800.0
2015-03-31 13:20:00,35.58,35.63,35.56,35.62,29400.0,35.58,35.63,35.56,35.62,29400.0
2015-03-31 13:30:00,35.6,35.63,35.6,35.62,36200.0,35.6,35.63,35.6,35.62,36200.0
2015-03-31 13:40:00,35.62,35.63,35.59,35.61,35800.0,35.62,35.63,35.59,35.61,35800.0
2015-03-31 13:50:00,35.6,35.62,35.58,35.58,28400.0,35.6,35.62,35.58,35.58,28400.0
2015-03-31 14:00:00,35.58,35.6,35.54,35.59,23800.0,35.58,35.6,35.54,35.59,23800.0
2015-03-31 14:10:00,35.59,35.62,35.5,35.5,30800.0,35.59,35.62,35.5,35.5,30800.0
2015-03-31 14:20:00,35.5,35.5,35.45,35.47,37000.0,35.5,35.5,35.45,35.47,37000.0
2015-03-31 14:30:00,35.47,35.48,35.42,35.48,48600.0,35.47,35.48,35.42,35.48,48600.0
2015-03-31 14:40:00,35.47,35.5,35.44,35.46,45400.0,35.47,35.5,35.44,35.46,45400.0
2015-03-31 14:50:00,35.46,35.47,35.43,35.47,31000.0,35.46,35.47,35.43,35.47,31000.0
2015-03-31 15:00:00,35.48,35.5,35.46,35.47,35600.0,35.48,35.5,35.46,35.47,35600.0
2015-03-31 15:10:00,35.46,35.48,35.37,35.37,36800.0,35.46,35.48,35.37,35.37,36800.0
2015-03-31 15:20:00,35.37,35.38,35.31,35.31,34600.0,35.37,35.38,35.31,35.31,34600.0
2015-03-31 15:30:00,35.3,35.32,35.25,35.31,48200.0,35.3,35.32,35.25,35.31,48200.0
2015-03-31 15:40:00,35.3,35.37,35.26,35.35,59000.0,35.3,35.37,35.26,35.35,59000.0
2015-03-31 15:50:00,35.34,35.4,35.31,35.35,148600.0,35.34,35.4,35.31,35.35,148600.0
2015-04-01 09:30:00,35.28,35.37,34.87,34.89,78600.0,35.28,35.37,34.87,34.89,78600.0
2015-04-01 09:40:00,34.92,35.01,34.75,34.76,74200.0,34.92,35.01,34.75,34.76,74200.0
2015-04-01 09:50:00,34.76,34.82,34.55,34.64,74000.0,34.76,34.82,34.55,34.64,74000.0
2015-04-01 10:00:00,34.65,34.88,34.65,34.81,41000.0,34.65,34.88,34.65,34.81,41000.0
2015-04-01 10:10:00,34.84,34.92,34.67,34.92,40000.0,34.84,34.92,34.67,34.92,40000.0
2015-04-01 10:20:00,34.94,34.94,34.72,34.79,54800.0,34.94,34.94,34.72,34.79,54800.0
2015-04-01 10:30:00,34.79,34.81,34.63,34.66,39400.0,34.79,34.81,34.63,34.66,39400.0
2015-04-01 10:40:00,34.67,34.86,34.66,34.82,25400.0,34.67,34.86,34.66,34.82,25400.0
2015-04-01 10:50:00,34.83,34.86,34.71,34.73,53800.0,34.83,34.86,34.71,34.73,53800.0
2015-04-01 11:00:00,34.71,34.72,34.61,34.62,62800.0,34.71,34.72,34.61,34.62,62800.0
2015-04-01 11:10:00,34.65,34.92,34.63,34.91,26000.0,34.65,34.92,34.63,34.91,26000.0
2015-04-01 11:20:00,34.89,34.9,34.65,34.7,35200.0,34.89,34.9,34.65,34.7,35200.0
2015-04-01 11:30:00,34.71,34.85,34.69,34.8,25800.0,34.71,34.85,34.69,34.8,25800.0
2015-04-01 11:40:00,34.79,34.88,34.77,34.85,31600.0,34.79,34.88,34.77,34.85,31600.0
2015-04-01 11:50:00,34.85,34.85,34.64,34.67,48000.0,34.85,34.85,34.64,34.67,48000.0
2015-04-01 12:00:00,34.66,34.82,34.66,34.8,21400.0,34.66,34.82,34.66,34.8,21400.0
2015-04-01 12:10:00,34.8,34.85,34.76,34.79,24400.0,34.8,34.85,34.76,34.79,24400.0
2015-04-01 12:20:00,34.77,34.85,34.74,34.85,22400.0,34.77,34.85,34.74,34.85,22400.0
2015-04-01 12:30:00,34.82,34.84,34.73,34.73,20600.0,34.82,34.84,34.73,34.73,20600.0
2015-04-01 12:40:00,34.73,34.77,34.68,34.71,23600.0,34.73,34.77,34.68,34.71,23600.0
2015-04-01 12:50:00,34.71,34.84,34.71,34.74,16400.0,34.71,34.84,34.71,34.74,16400.0
2015-04-01 13:00:00,34.73,34.73,34.66,34.71,28000.0,34.73,34.73,34.66,34.71,28000.0
2015-04-01 13:10:00,34.71,34.76,34.71,34.74,31200.0,34.71,34.76,34.71,34.74,31200.0
2015-04-01 13:20:00,34.74,34.85,34.73,34.85,14000.0,34.74,34.85,34.73,34.85,14000.0
2015-04-01 13:30:00,34.85,34.91,34.85,34.87,18200.0,34.85,34.91,34.85,34.87,18200.0
2015-04-01 13:40:00,34.87,35.02,34.85,35.02,15200.0,34.87,35.02,34.85,35.02,15200.0
2015-04-01 13:50:00,35.02,35.02,34.93,34.99,14400.0,35.02,35.02,34.93,34.99,14400.0
2015-04-01 14:00:00,34.99,34.99,34.94,34.99,13800.0,34.99,34.99,34.94,34.99,13800.0
2015-04-01 14:10:00,34.99,35.02,34.92,34.94,19600.0,34.99,35.02,34.92,34.94,19600.0
2015-04-01 14:20:00,34.96,35.02,34.94,34.99,16200.0,34.96,35.02,34.94,34.99,16200.0
2015-04-01 14:30:00,34.97,34.97,34.86,34.93,15600.0,34.97,34.97,34.86,34.93,15600.0
2015-04-01 14:40:00,34.95,34.98,34.89,34.96,17600.0,34.95,34.98,34.89,34.96,17600.0
2015-04-01 14:50:00,34.96,34.97,34.9,34.94,22400.0,34.96,34.97,34.9,34.94,22400.0
2015-04-01 15:00:00,34.94,34.95,34.88,34.91,21200.0,34.94,34.95,34.88,34.91,21200.0
2015-04-01 15:10:00,34.92,35.02,34.91,34.99,28000.0,34.92,35.02,34.91,34.99,28000.0
2015-04-01 15:20:00,34.98,35.02,34.97,34.99,32400.0,34.98,35.02,34.97,34.99,32400.0
2015-04-01 15:30:00,34.99,35.11,34.95,35.08,46800.0,34.99,35.11,34.95,35.08,46800.0
2015-04-01 15:40:00,35.09,35.2,35.08,35.18,70200.0,35.09,35.2,35.08,35.18,70200.0
2015-04-01 15:50:00,35.18,35.27,35.18,35.24,104000.0,35.18,35.27,35.18,35.24,104000.0
2015-04-02 09:30:00,35.23,35.44,35.13,35.4,132800.0,35.23,35.44,35.13,35.4,132800.0
2015-04-02 09:40:00,35.44,35.45,35.15,35.33,217800.0,35.44,35.45,35.15,35.33,217800.0
2015-04-02 09:50:00,35.34,35.49,35.33,35.4,62600.0,35.34,35.49,35.33,35.4,62600.0
2015-04-02 10:00:00,35.39,35.48,35.33,35.35,75400.0,35.39,35.48,35.33,35.35,75400.0
2015-04-02 10:10:00,35.38,35.4,35.33,35.4,29600.0,35.38,35.4,35.33,35.4,29600.0
2015-04-02 10:20:00,35.4,35.4,35.15,35.2,29600.0,35.4,35.4,35.15,35.2,29600.0
2015-04-02 10:30:00,35.2,35.28,35.19,35.24,17200.0,35.2,35.28,35.19,35.24,17200.0
2015-04-02 10:40:00,35.24,35.24,35.14,35.2,21000.0,35.24,35.24,35.14,35.2,21000.0
2015-04-02 10:50:00,35.18,35.2,35.12,35.2,25800.0,35.18,35.2,35.12,35.2,25800.0
2015-04-02 11:00:00,35.19,35.23,35.19,35.19,17400.0,35.19,35.23,35.19,35.19,17400.0
2015-04-02 11:10:00,35.17,35.23,35.17,35.19,30400.0,35.17,35.23,35.17,35.19,30400.0
2015-04-02 11:20:00,35.17,35.31,35.16,35.27,55800.0,35.17,35.31,35.16,35.27,55800.0
2015-04-02 11:30:00,35.27,35.3,35.22,35.25,38200.0,35.27,35.3,35.22,35.25,38200.0
2015-04-02 11:40:00,35.23,35.25,35.2,35.23,23000.0,35.23,35.25,35.2,35.23,23000.0
2015-04-02 11:50:00,35.21,35.25,35.15,35.2,18000.0,35.21,35.25,35.15,35.2,18000.0
2015-04-02 12:00:00,35.19,35.19,35.1,35.12,33400.0,35.19,35.19,35.1,35.12,33400.0
2015-04-02 12:10:00,35.12,35.16,35.12,35.13,11200.0,35.12,35.16,35.12,35.13,11200.0
2015-04-02 12:20:00,35.12,35.12,35.04,35.05,18000.0,35.12,35.12,35.04,35.05,18000.0
2015-04-02 12:30:00,35.05,35.09,35.04,35.07,29800.0,35.05,35.09,35.04,35.07,29800.0
2015-04-02 12:40:00,35.07,35.13,35.07,35.1,13000.0,35.07,35.13,35.07,35.1,13000.0
2015-04-02 12:50:00,35.09,35.14,35.08,35.1,7600.0,35.09,35.14,35.08,35.1,7600.0
2015-04-02 13:00:00,35.1,35.17,35.09,35.15,13800.0,35.1,35.17,35.09,35.15,13800.0
2015-04-02 13:10:00,35.15,35.21,35.15,35.21,13200.0,35.15,35.21,35.15,35.21,13200.0
2015-04-02 13:20:00,35.21,35.24,35.21,35.24,6800.0,35.21,35.24,35.21,35.24,6800.0
2015-04-02 13:30:00,35.24,35.25,35.22,35.24,10600.0,35.24,35.25,35.22,35.24,10600.0
2015-04-02 13:40:00,35.23,35.26,35.19,35.24,18000.0,35.23,35.26,35.19,35.24,18000.0
2015-04-02 13:50:00,35.24,35.25,35.18,35.22,13600.0,35.24,35.25,35.18,35.22,13600.0
2015-04-02 14:00:00,35.2,35.25,35.15,35.25,12600.0,35.2,35.25,35.15,35.25,12600.0
2015-04-02 14:10:00,35.24,35.3,35.22,35.29,31200.0,35.24,35.3,35.22,35.29,31200.0
2015-04-02 14:20:00,35.28,35.28,35.23,35.24,7000.0,35.28,35.28,35.23,35.24,7000.0
2015-04-02 14:30:00,35.25,35.25,35.22,35.22,17200.0,35.25,35.25,35.22,35.22,17200.0
2015-04-02 14:40:00,35.2,35.2,35.08,35.14,22600.0,35.2,35.2,35.08,35.14,22600.0
2015-04-02 14:50:00,35.13,35.16,35.09,35.1,15200.0,35.13,35.16,35.09,35.1,15200.0
2015-04-02 15:00:00,35.1,35.19,35.1,35.17,15400.0,35.1,35.19,35.1,35.17,15400.0
2015-04-02 15:10:00,35.18,35.19,35.15,35.16,37400.0,35.18,35.19,35.15,35.16,37400.0
2015-04-02 15:20:00,35.15,35.17,35.1,35.16,35400.0,35.15,35.17,35.1,35.16,35400.0
2015-04-02 15:30:00,35.16,35.18,35.13,35.17,29200.0,35.16,35.18,35.13,35.17,29200.0
2015-04-02 15:40:00,35.17,35.24,35.15,35.22,78400.0,35.17,35.24,35.15,35.22,78400.0
2015-04-02 15:50:00,35.22,35.22,35.11,35.18,161200.0,35.22,35.22,35.11,35.18,161200.0
2015-04-06 09:30:00,35.09,35.26,34.88,35.23,70600.0,35.09,35.26,34.88,35.23,70600.0
2015-04-06 09:40:00,35.23,35.27,35.2,35.21,55400.0,35.23,35.27,35.2,35.21,55400.0
2015-04-06 09:50:00,35.23,35.24,35.12,35.18,36600.0,35.23,35.24,35.12,35.18,36600.0
2015-04-06 10:00:00,35.18,35.2,35.01,35.04,85200.0,35.18,35.2,35.01,35.04,85200.0
2015-04-06 10:10:00,35.05,35.12,35.01,35.09,71400.0,35.05,35.12,35.01,35.09,71400.0
2015-04-06 10:20:00,35.1,35.2,35.09,35.18,69800.0,35.1,35.2,35.09,35.18,69800.0
2015-04-06 10:30:00,35.18,35.21,35.1,35.13,51400.0,35.18,35.21,35.1,35.13,51400.0
2015-04-06 10:40:00,35.13,35.15,35.06,35.09,37600.0,35.13,35.15,35.06,35.09,37600.0
2015-04-06 10:50:00,35.09,35.2,35.09,35.14,30000.0,35.09,35.2,35.09,35.14,30000.0
2015-04-06 11:00:00,35.16,35.2,35.13,35.14,51200.0,35.16,35.2,35.13,35.14,51200.0
2015-04-06 11:10:00,35.13,35.16,35.09,35.15,28200.0,35.13,35.16,35.09,35.15,28200.0
2015-04-06 11:20:00,35.14,35.17,35.1,35.13,32000.0,35.14,35.17,35.1,35.13,32000.0
2015-04-06 11:30:00,35.13,35.19,35.13,35.17,19200.0,35.13,35.19,35.13,35.17,19200.0
2015-04-06 11:40:00,35.18,35.19,35.15,35.17,24800.0,35.18,35.19,35.15,35.17,24800.0
2015-04-06 11:50:00,35.18,35.2,35.14,35.18,25200.0,35.18,35.2,35.14,35.18,25200.0
2015-04-06 12:00:00,35.17,35.18,35.13,35.18,22200.0,35.17,35.18,35.13,35.18,22200.0
2015-04-06 12:10:00,35.18,35.21,35.18,35.2,28600.0,35.18,35.21,35.18,35.2,28600.0
2015-04-06 12:20:00,35.2,35.22,35.18,35.21,24400.0,35.2,35.22,35.18,35.21,24400.0
2015-04-06 12:30:00,35.21,35.3,35.19,35.3,42000.0,35.21,35.3,35.19,35.3,42000.0
2015-04-06 12:40:00,35.31,35.32,35.24,35.26,53800.0,35.31,35.32,35.24,35.26,53800.0
2015-04-06 12:50:00,35.26,35.33,35.24,35.28,25200.0,35.26,35.33,35.24,35.28,25200.0
2015-04-06 13:00:00,35.29,35.35,35.27,35.32,47200.0,35.29,35.35,35.27,35.32,47200.0
2015-04-06 13:10:00,35.33,35.34,35.31,35.33,34400.0,35.33,35.34,35.31,35.33,34400.0
2015-04-06 13:20:00,35.33,35.35,35.32,35.33,29400.0,35.33,35.35,35.32,35.33,29400.0
2015-04-06 13:30:00,35.32,35.33,35.3,35.33,33200.0,35.32,35.33,35.3,35.33,33200.0
2015-04-06 13:40:00,35.33,35.33,35.29,35.33,43400.0,35.33,35.33,35.29,35.33,43400.0
2015-04-06 13:50:00,35.34,35.38,35.3,35.38,15400.0,35.34,35.38,35.3,35.38,15400.0
2015-04-06 14:00:00,35.38,35.4,35.37,35.4,19000.0,35.38,35.4,35.37,35.4,19000.0
2015-04-06 14:10:00,35.39,35.41,35.38,35.4,25000.0,35.39,35.41,35.38,35.4,25000.0
2015-04-06 14:20:00,35.39,35.42,35.37,35.41,36200.0,35.39,35.42,35.37,35.41,36200.0
2015-04-06 14:30:00,35.41,35.41,35.31,35.33,32600.0,35.41,35.41,35.31,35.33,32600.0
2015-04-06 14:40:00,35.32,35.37,35.27,35.37,31000.0,35.32,35.37,35.27,35.37,31000.0
2015-04-06 14:50:00,35.37,35.41,35.32,35.39,31000.0,35.37,35.41,35.32,35.39,31000.0
2015-04-06 15:00:00,35.41,35.44,35.37,35.38,21600.0,35.41,35.44,35.37,35.38,21600.0
2015-04-06 15:10:00,35.38,35.44,35.38,35.43,28200.0,35.38,35.44,35.38,35.43,28200.0
2015-04-06 15:20:00,35.44,35.45,35.35,35.38,52600.0,35.44,35.45,35.35,35.38,52600.0
2015-04-06 15:30:00,35.38,35.4,35.31,35.32,72400.0,35.38,35.4,35.31,35.32,72400.0
2015-04-06 15:40:00,35.32,35.34,35.27,35.29,113600.0,35.32,35.34,35.27,35.29,113600.0
2015-04-06 15:50:00,35.29,35.35,35.27,35.31,242400.0,35.29,35.35,35.27,35.31,242400.0
2015-04-07 09:30:00,35.59,35.92,35.56,35.79,98600.0,35.59,35.92,35.56,35.79,98600.0
2015-04-07 09:40:00,35.67,35.72,35.45,35.52,38800.0,35.67,35.72,35.45,35.52,38800.0
2015-04-07 09:50:00,35.52,35.58,35.43,35.46,151800.0,35.52,35.58,35.43,35.46,151800.0
2015-04-07 10:00:00,35.46,35.51,35.42,35.42,42400.0,35.46,35.51,35.42,35.42,42400.0
2015-04-07 10:10:00,35.41,35.51,35.35,35.47,53200.0,35.41,35.51,35.35,35.47,53200.0
2015-04-07 10:20:00,35.49,35.55,35.46,35.55,64800.0,35.49,35.55,35.46,35.55,64800.0
2015-04-07 10:30:00,35.55,35.58,35.49,35.51,25800.0,35.55,35.58,35.49,35.51,25800.0
2015-04-07 10:40:00,35.51,35.56,35.45,35.47,22400.0,35.51,35.56,35.45,35.47,22400.0
2015-04-07 10:50:00,35.48,35.52,35.41,35.45,18200.0,35.48,35.52,35.41,35.45,18200.0
2015-04-07 11:00:00,35.48,35.49,35.41,35.46,20600.0,35.48,35.49,35.41,35.46,20600.0
2015-04-07 11:10:00,35.48,35.49,35.42,35.42,10800.0,35.48,35.49,35.42,35.42,10800.0
2015-04-07 11:20:00,35.42,35.45,35.38,35.38,13800.0,35.42,35.45,35.38,35.38,13800.0
2015-04-07 11:30:00,35.41,35.44,35.38,35.44,12200.0,35.41,35.44,35.38,35.44,12200.0
2015-04-07 11:40:00,35.42,35.46,35.38,35.39,11400.0,35.42,35.46,35.38,35.39,11400.0
2015-04-07 11:50:00,35.38,35.38,35.32,35.34,16200.0,35.38,35.38,35.32,35.34,16200.0
2015-04-07 12:00:00,35.34,35.35,35.31,35.32,25200.0,35.34,35.35,35.31,35.32,25200.0
2015-04-07 12:10:00,35.32,35.34,35.27,35.29,16800.0,35.32,35.34,35.27,35.29,16800.0
2015-04-07 12:20:00,35.31,35.35,35.31,35.33,8000.0,35.31,35.35,35.31,35.33,8000.0
2015-04-07 12:30:00,35.31,35.35,35.31,35.33,21600.0,35.31,35.35,35.31,35.33,21600.0
2015-04-07 12:40:00,35.32,35.34,35.31,35.33,9200.0,35.32,35.34,35.31,35.33,9200.0
2015-04-07 12:50:00,35.34,35.34,35.31,35.32,13400.0,35.34,35.34,35.31,35.32,13400.0
2015-04-07 13:00:00,35.32,35.35,35.31,35.31,30400.0,35.32,35.35,35.31,35.31,30400.0
2015-04-07 13:10:00,35.3,35.34,35.29,35.3,19000.0,35.3,35.34,35.29,35.3,19000.0
2015-04-07 13:20:00,35.32,35.37,35.32,35.35,10000.0,35.32,35.37,35.32,35.35,10000.0
2015-04-07 13:30:00,35.35,35.39,35.34,35.36,11800.0,35.35,35.39,35.34,35.36,11800.0
2015-04-07 13:40:00,35.36,35.4,35.35,35.35,19800.0,35.36,35.4,35.35,35.35,19800.0
2015-04-07 13:50:00,35.37,35.4,35.35,35.39,11800.0,35.37,35.4,35.35,35.39,11800.0
2015-04-07 14:00:00,35.39,35.39,35.35,35.38,10000.0,35.39,35.39,35.35,35.38,10000.0
2015-04-07 14:10:00,35.38,35.42,35.38,35.41,18000.0,35.38,35.42,35.38,35.41,18000.0
2015-04-07 14:20:00,35.4,35.41,35.36,35.41,18000.0,35.4,35.41,35.36,35.41,18000.0
2015-04-07 14:30:00,35.4,35.4,35.35,35.36,18400.0,35.4,35.4,35.35,35.36,18400.0
2015-04-07 14:40:00,35.35,35.38,35.33,35.38,53400.0,35.35,35.38,35.33,35.38,53400.0
2015-04-07 14:50:00,35.37,35.38,35.32,35.35,15200.0,35.37,35.38,35.32,35.35,15200.0
2015-04-07 15:00:00,35.35,35.37,35.33,35.35,26200.0,35.35,35.37,35.33,35.35,26200.0
2015-04-07 15:10:00,35.33,35.33,35.29,35.33,26000.0,35.33,35.33,35.29,35.33,26000.0
2015-04-07 15:20:00,35.31,35.33,35.3,35.3,20600.0,35.31,35.33,35.3,35.3,20600.0
2015-04-07 15:30:00,35.3,35.35,35.29,35.33,21000.0,35.3,35.35,35.29,35.33,21000.0
2015-04-07 15:40:00,35.33,35.35,35.3,35.32,31400.0,35.33,35.35,35.3,35.32,31400.0
2015-04-07 15:50:00,35.31,35.32,35.24,35.25,82800.0,35.31,35.32,35.24,35.25,82800.0
2015-04-08 09:30:00,35.33,35.52,35.29,35.52,35600.0,35.33,35.52,35.29,35.52,35600.0
2015-04-08 09:40:00,35.53,35.62,35.47,35.62,43600.0,35.53,35.62,35.47,35.62,43600.0
2015-04-08 09:50:00,35.62,35.63,35.49,35.52,15800.0,35.62,35.63,35.49,35.52,15800.0
2015-04-08 10:00:00,35.52,35.52,35.44,35.49,21200.0,35.52,35.52,35.44,35.49,21200.0
2015-04-08 10:10:00,35.48,35.51,35.43,35.45,12000.0,35.48,35.51,35.43,35.45,12000.0
2015-04-08 10:20:00,35.45,35.47,35.36,35.47,27800.0,35.45,35.47,35.36,35.47,27800.0
2015-04-08 10:30:00,35.48,35.5,35.44,35.47,13200.0,35.48,35.5,35.44,35.47,13200.0
2015-04-08 10:40:00,35.45,35.46,35.35,35.43,16200.0,35.45,35.46,35.35,35.43,16200.0
2015-04-08 10:50:00,35.44,35.48,35.38,35.42,40000.0,35.44,35.48,35.38,35.42,40000.0
2015-04-08 11:00:00,35.41,35.5,35.37,35.5,22400.0,35.41,35.5,35.37,35.5,22400.0
2015-04-08 11:10:00,35.5,35.52,35.44,35.45,45000.0,35.5,35.52,35.44,35.45,45000.0
2015-04-08 11:20:00,35.46,35.56,35.44,35.56,30800.0,35.46,35.56,35.44,35.56,30800.0
2015-04-08 11:30:00,35.56,35.6,35.49,35.57,43000.0,35.56,35.6,35.49,35.57,43000.0
2015-04-08 11:40:00,35.58,35.73,35.57,35.7,49800.0,35.58,35.73,35.57,35.7,49800.0
2015-04-08 11:50:00,35.72,35.74,35.65,35.74,48800.0,35.72,35.74,35.65,35.74,48800.0
2015-04-08 12:00:00,35.74,35.74,35.63,35.63,20600.0,35.74,35.74,35.63,35.63,20600.0
2015-04-08 12:10:00,35.63,35.71,35.62,35.65,46800.0,35.63,35.71,35.62,35.65,46800.0
2015-04-08 12:20:00,35.66,35.67,35.61,35.64,18600.0,35.66,35.67,35.61,35.64,18600.0
2015-04-08 12:30:00,35.63,35.65,35.6,35.6,42200.0,35.63,35.65,35.6,35.6,42200.0
2015-04-08 12:40:00,35.6,35.62,35.58,35.61,10200.0,35.6,35.62,35.58,35.61,10200.0
2015-04-08 12:50:00,35.62,35.63,35.57,35.62,10400.0,35.62,35.63,35.57,35.62,10400.0
2015-04-08 13:00:00,35.6,35.6,35.55,35.57,15000.0,35.6,35.6,35.55,35.57,15000.0
2015-04-08 13:10:00,35.57,35.57,35.51,35.57,14800.0,35.57,35.57,35.51,35.57,14800.0
2015-04-08 13:20:00,35.57,35.65,35.56,35.65,20000.0,35.57,35.65,35.56,35.65,20000.0
2015-04-08 13:30:00,35.63,35.67,35.63,35.66,18200.0,35.63,35.67,35.63,35.66,18200.0
2015-04-08 13:40:00,35.63,35.65,35.55,35.6,17800.0,35.63,35.65,35.55,35.6,17800.0
2015-04-08 13:50:00,35.6,35.68,35.6,35.65,14400.0,35.6,35.68,35.6,35.65,14400.0
2015-04-08 14:00:00,35.64,35.65,35.5,35.5,19000.0,35.64,35.65,35.5,35.5,19000.0
2015-04-08 14:10:00,35.5,35.68,35.47,35.63,35200.0,35.5,35.68,35.47,35.63,35200.0
2015-04-08 14:20:00,35.65,35.69,35.61,35.61,13200.0,35.65,35.69,35.61,35.61,13200.0
2015-04-08 14:30:00,35.63,35.65,35.6,35.65,18000.0,35.63,35.65,35.6,35.65,18000.0
2015-04-08 14:40:00,35.64,35.67,35.58,35.66,38800.0,35.64,35.67,35.58,35.66,38800.0
2015-04-08 14:50:00,35.67,35.67,35.57,35.63,28800.0,35.67,35.67,35.57,35.63,28800.0
2015-04-08 15:00:00,35.62,35.65,35.59,35.6,22000.0,35.62,35.65,35.59,35.6,22000.0
2015-04-08 15:10:00,35.59,35.6,35.51,35.54,28200.0,35.59,35.6,35.51,35.54,28200.0
2015-04-08 15:20:00,35.55,35.59,35.52,35.57,19800.0,35.55,35.59,35.52,35.57,19800.0
2015-04-08 15:30:00,35.56,35.6,35.53,35.6,39800.0,35.56,35.6,35.53,35.6,39800.0
2015-04-08 15:40:00,35.6,35.66,35.59,35.6,54200.0,35.6,35.66,35.59,35.6,54200.0
2015-04-08 15:50:00,35.6,35.66,35.6,35.66,112000.0,35.6,35.66,35.6,35.66,112000.0
2015-04-09 09:30:00,35.63,35.88,35.63,35.76,46000.0,35.63,35.88,35.63,35.76,46000.0
2015-04-09 09:40:00,35.75,35.76,35.65,35.69,16000.0,35.75,35.76,35.65,35.69,16000.0
2015-04-09 09:50:00,35.65,35.68,35.48,35.67,14400.0,35.65,35.68,35.48,35.67,14400.0
2015-04-09 10:00:00,35.63,35.67,35.49,35.53,20800.0,35.63,35.67,35.49,35.53,20800.0
2015-04-09 10:10:00,35.53,35.63,35.42,35.52,24800.0,35.53,35.63,35.42,35.52,24800.0
2015-04-09 10:20:00,35.55,35.63,35.55,35.55,27200.0,35.55,35.63,35.55,35.55,27200.0
2015-04-09 10:30:00,35.55,35.63,35.55,35.6,21800.0,35.55,35.63,35.55,35.6,21800.0
2015-04-09 10:40:00,35.62,35.62,35.52,35.56,8400.0,35.62,35.62,35.52,35.56,8400.0
2015-04-09 10:50:00,35.56,35.56,35.44,35.51,9600.0,35.56,35.56,35.44,35.51,9600.0
2015-04-09 11:00:00,35.5,35.5,35.44,35.47,11600.0,35.5,35.5,35.44,35.47,11600.0
2015-04-09 11:10:00,35.44,35.46,35.38,35.41,22000.0,35.44,35.46,35.38,35.41,22000.0
2015-04-09 11:20:00,35.4,35.4,35.27,35.32,64000.0,35.4,35.4,35.27,35.32,64000.0
2015-04-09 11:30:00,35.35,35.42,35.26,35.27,53000.0,35.35,35.42,35.26,35.27,53000.0
2015-04-09 11:40:00,35.28,35.28,35.21,35.23,27800.0,35.28,35.28,35.21,35.23,27800.0
2015-04-09 11:50:00,35.22,35.22,35.17,35.21,17600.0,35.22,35.22,35.17,35.21,17600.0
2015-04-09 12:00:00,35.21,35.25,35.21,35.24,15600.0,35.21,35.25,35.21,35.24,15600.0
2015-04-09 12:10:00,35.23,35.25,35.21,35.23,26200.0,35.23,35.25,35.21,35.23,26200.0
2015-04-09 12:20:00,35.23,35.24,35.21,35.24,26600.0,35.23,35.24,35.21,35.24,26600.0
2015-04-09 12:30:00,35.25,35.27,35.24,35.27,33400.0,35.25,35.27,35.24,35.27,33400.0
2015-04-09 12:40:00,35.29,35.31,35.29,35.29,13800.0,35.29,35.31,35.29,35.29,13800.0
2015-04-09 12:50:00,35.29,35.33,35.29,35.32,18600.0,35.29,35.33,35.29,35.32,18600.0
2015-04-09 13:00:00,35.34,35.35,35.27,35.31,10400.0,35.34,35.35,35.27,35.31,10400.0
2015-04-09 13:10:00,35.31,35.33,35.28,35.28,15000.0,35.31,35.33,35.28,35.28,15000.0
2015-04-09 13:20:00,35.29,35.3,35.27,35.27,6200.0,35.29,35.3,35.27,35.27,6200.0
2015-04-09 13:30:00,35.27,35.27,35.23,35.23,18200.0,35.27,35.27,35.23,35.23,18200.0
2015-04-09 13:40:00,35.23,35.27,35.22,35.27,10800.0,35.23,35.27,35.22,35.27,10800.0
2015-04-09 13:50:00,35.27,35.27,35.22,35.23,10200.0,35.27,35.27,35.22,35.23,10200.0
2015-04-09 14:00:00,35.24,35.24,35.21,35.22,13000.0,35.24,35.24,35.21,35.22,13000.0
2015-04-09 14:10:00,35.21,35.23,35.19,35.2,8000.0,35.21,35.23,35.19,35.2,8000.0
2015-04-09 14:20:00,35.2,35.2,35.17,35.2,18000.0,35.2,35.2,35.17,35.2,18000.0
2015-04-09 14:30:00,35.19,35.21,35.19,35.2,13400.0,35.19,35.21,35.19,35.2,13400.0
2015-04-09 14:40:00,35.2,35.21,35.19,35.2,23000.0,35.2,35.21,35.19,35.2,23000.0
2015-04-09 14:50:00,35.19,35.2,35.17,35.19,20400.0,35.19,35.2,35.17,35.19,20400.0
2015-04-09 15:00:00,35.2,35.23,35.2,35.22,32000.0,35.2,35.23,35.2,35.22,32000.0
2015-04-09 15:10:00,35.22,35.3,35.21,35.29,33200.0,35.22,35.3,35.21,35.29,33200.0
2015-04-09 15:20:00,35.29,35.31,35.26,35.26,82400.0,35.29,35.31,35.26,35.26,82400.0
2015-04-09 15:30:00,35.26,35.26,35.24,35.24,31200.0,35.26,35.26,35.24,35.24,31200.0
2015-04-09 15:40:00,35.25,35.27,35.23,35.24,61800.0,35.25,35.27,35.23,35.24,61800.0
2015-04-09 15:50:00,35.24,35.32,35.24,35.31,94600.0,35.24,35.32,35.24,35.31,94600.0
2015-04-10 09:30:00,35.38,35.53,35.38,35.38,25400.0,35.38,35.53,35.38,35.38,25400.0
2015-04-10 09:40:00,35.39,35.41,35.26,35.36,21200.0,35.39,35.41,35.26,35.36,21200.0
2015-04-10 09:50:00,35.38,35.39,35.3,35.3,17800.0,35.38,35.39,35.3,35.3,17800.0
2015-04-10 10:00:00,35.33,35.33,35.27,35.29,14800.0,35.33,35.33,35.27,35.29,14800.0
2015-04-10 10:10:00,35.29,35.29,35.2,35.21,58600.0,35.29,35.29,35.2,35.21,58600.0
2015-04-10 10:20:00,35.2,35.21,35.12,35.14,62600.0,35.2,35.21,35.12,35.14,62600.0
2015-04-10 10:30:00,35.15,35.15,35.07,35.12,58000.0,35.15,35.15,35.07,35.12,58000.0
2015-04-10 10:40:00,35.13,35.18,35.12,35.13,32800.0,35.13,35.18,35.12,35.13,32800.0
2015-04-10 10:50:00,35.13,35.17,35.12,35.17,29400.0,35.13,35.17,35.12,35.17,29400.0
2015-04-10 11:00:00,35.18,35.19,35.11,35.12,39000.0,35.18,35.19,35.11,35.12,39000.0
2015-04-10 11:10:00,35.13,35.13,35.08,35.08,17000.0,35.13,35.13,35.08,35.08,17000.0
2015-04-10 11:20:00,35.08,35.08,34.99,35.0,71800.0,35.08,35.08,34.99,35.0,71800.0
2015-04-10 11:30:00,34.99,35.01,34.98,34.99,43200.0,34.99,35.01,34.98,34.99,43200.0
2015-04-10 11:40:00,34.99,35.0,34.97,34.99,33200.0,34.99,35.0,34.97,34.99,33200.0
2015-04-10 11:50:00,34.98,34.99,34.97,34.98,37800.0,34.98,34.99,34.97,34.98,37800.0
2015-04-10 12:00:00,34.98,35.0,34.96,35.0,33200.0,34.98,35.0,34.96,35.0,33200.0
2015-04-10 12:10:00,34.99,34.99,34.96,34.99,21200.0,34.99,34.99,34.96,34.99,21200.0
2015-04-10 12:20:00,34.99,35.0,34.98,34.99,24600.0,34.99,35.0,34.98,34.99,24600.0
2015-04-10 12:30:00,34.99,35.0,34.97,34.99,22200.0,34.99,35.0,34.97,34.99,22200.0
2015-04-10 12:40:00,34.99,34.99,34.96,34.97,18400.0,34.99,34.99,34.96,34.97,18400.0
2015-04-10 12:50:00,34.97,34.99,34.96,34.97,34800.0,34.97,34.99,34.96,34.97,34800.0
2015-04-10 13:00:00,34.97,34.97,34.95,34.96,24800.0,34.97,34.97,34.95,34.96,24800.0
2015-04-10 13:10:00,34.96,34.98,34.95,34.98,16200.0,34.96,34.98,34.95,34.98,16200.0
2015-04-10 13:20:00,34.97,34.97,34.95,34.95,22600.0,34.97,34.97,34.95,34.95,22600.0
2015-04-10 13:30:00,34.95,34.98,34.95,34.98,14000.0,34.95,34.98,34.95,34.98,14000.0
2015-04-10 13:40:00,34.98,34.99,34.97,34.97,17200.0,34.98,34.99,34.97,34.97,17200.0
2015-04-10 13:50:00,34.97,34.98,34.95,34.98,14200.0,34.97,34.98,34.95,34.98,14200.0
2015-04-10 14:00:00,34.98,35.0,34.97,34.97,33000.0,34.98,35.0,34.97,34.97,33000.0
2015-04-10 14:10:00,34.98,34.99,34.97,34.97,20600.0,34.98,34.99,34.97,34.97,20600.0
2015-04-10 14:20:00,34.97,34.97,34.91,34.92,48200.0,34.97,34.97,34.91,34.92,48200.0
2015-04-10 14:30:00,34.92,34.92,34.88,34.88,37800.0,34.92,34.92,34.88,34.88,37800.0
2015-04-10 14:40:00,34.9,34.95,34.9,34.95,22800.0,34.9,34.95,34.9,34.95,22800.0
2015-04-10 14:50:00,34.94,34.95,34.89,34.9,18400.0,34.94,34.95,34.89,34.9,18400.0
2015-04-10 15:00:00,34.89,34.92,34.89,34.91,28200.0,34.89,34.92,34.89,34.91,28200.0
2015-04-10 15:10:00,34.9,34.98,34.89,34.96,47800.0,34.9,34.98,34.89,34.96,47800.0
2015-04-10 15:20:00,34.97,34.98,34.96,34.98,29800.0,34.97,34.98,34.96,34.98,29800.0
2015-04-10 15:30:00,34.98,35.0,34.96,34.99,34400.0,34.98,35.0,34.96,34.99,34400.0
2015-04-10 15:40:00,34.99,35.02,34.98,35.0,77000.0,34.99,35.02,34.98,35.0,77000.0
2015-04-10 15:50:00,35.01,35.1,34.99,35.09,144000.0,35.01,35.1,34.99,35.09,144000.0
2015-04-13 09:30:00,35.1,35.7,35.1,35.59,61000.0,35.1,35.7,35.1,35.59,61000.0
2015-04-13 09:40:00,35.6,35.63,35.48,35.48,26000.0,35.6,35.63,35.48,35.48,26000.0
2015-04-13 09:50:00,35.52,35.52,35.38,35.43,33200.0,35.52,35.52,35.38,35.43,33200.0
2015-04-13 10:00:00,35.44,35.52,35.43,35.48,44000.0,35.44,35.52,35.43,35.48,44000.0
2015-04-13 10:10:00,35.47,35.55,35.47,35.49,41800.0,35.47,35.55,35.47,35.49,41800.0
2015-04-13 10:20:00,35.5,35.52,35.44,35.47,73000.0,35.5,35.52,35.44,35.47,73000.0
2015-04-13 10:30:00,35.49,35.55,35.45,35.48,39000.0,35.49,35.55,35.45,35.48,39000.0
2015-04-13 10:40:00,35.48,35.52,35.47,35.49,20400.0,35.48,35.52,35.47,35.49,20400.0
2015-04-13 10:50:00,35.5,35.51,35.46,35.48,20600.0,35.5,35.51,35.46,35.48,20600.0
2015-04-13 11:00:00,35.49,35.51,35.41,35.41,40000.0,35.49,35.51,35.41,35.41,40000.0
2015-04-13 11:10:00,35.41,35.41,35.34,35.38,38600.0,35.41,35.41,35.34,35.38,38600.0
2015-04-13 11:20:00,35.38,35.42,35.35,35.37,21000.0,35.38,35.42,35.35,35.37,21000.0
2015-04-13 11:30:00,35.36,35.4,35.31,35.34,35200.0,35.36,35.4,35.31,35.34,35200.0
2015-04-13 11:40:00,35.34,35.37,35.32,35.35,31600.0,35.34,35.37,35.32,35.35,31600.0
2015-04-13 11:50:00,35.37,35.38,35.3,35.37,31200.0,35.37,35.38,35.3,35.37,31200.0
2015-04-13 12:00:00,35.38,35.38,35.33,35.35,21600.0,35.38,35.38,35.33,35.35,21600.0
2015-04-13 12:10:00,35.35,35.37,35.33,35.37,22400.0,35.35,35.37,35.33,35.37,22400.0
2015-04-13 12:20:00,35.35,35.37,35.28,35.33,39000.0,35.35,35.37,35.28,35.33,39000.0
2015-04-13 12:30:00,35.33,35.33,35.3,35.3,17800.0,35.33,35.33,35.3,35.3,17800.0
2015-04-13 12:40:00,35.33,35.33,35.28,35.28,17800.0,35.33,35.33,35.28,35.28,17800.0
2015-04-13 12:50:00,35.28,35.31,35.25,35.29,22200.0,35.28,35.31,35.25,35.29,22200.0
2015-04-13 13:00:00,35.3,35.3,35.25,35.25,20800.0,35.3,35.3,35.25,35.25,20800.0
2015-04-13 13:10:00,35.26,35.27,35.15,35.16,27600.0,35.26,35.27,35.15,35.16,27600.0
2015-04-13 13:20:00,35.16,35.17,35.06,35.07,30000.0,35.16,35.17,35.06,35.07,30000.0
2015-04-13 13:30:00,35.07,35.15,35.06,35.15,24200.0,35.07,35.15,35.06,35.15,24200.0
2015-04-13 13:40:00,35.15,35.19,35.1,35.13,31800.0,35.15,35.19,35.1,35.13,31800.0
2015-04-13 13:50:00,35.15,35.16,35.1,35.15,15000.0,35.15,35.16,35.1,35.15,15000.0
2015-04-13 14:00:00,35.14,35.17,35.13,35.17,21400.0,35.14,35.17,35.13,35.17,21400.0
2015-04-13 14:10:00,35.17,35.18,35.13,35.16,15000.0,35.17,35.18,35.13,35.16,15000.0
2015-04-13 14:20:00,35.18,35.24,35.18,35.23,8600.0,35.18,35.24,35.18,35.23,8600.0
2015-04-13 14:30:00,35.24,35.25,35.2,35.25,13000.0,35.24,35.25,35.2,35.25,13000.0
2015-04-13 14:40:00,35.26,35.26,35.19,35.2,17400.0,35.26,35.26,35.19,35.2,17400.0
2015-04-13 14:50:00,35.2,35.23,35.17,35.18,24800.0,35.2,35.23,35.17,35.18,24800.0
2015-04-13 15:00:00,35.18,35.25,35.17,35.25,16400.0,35.18,35.25,35.17,35.25,16400.0
2015-04-13 15:10:00,35.24,35.27,35.22,35.24,18200.0,35.24,35.27,35.22,35.24,18200.0
2015-04-13 15:20:00,35.24,35.26,35.15,35.17,29200.0,35.24,35.26,35.15,35.17,29200.0
2015-04-13 15:30:00,35.16,35.22,35.15,35.22,23200.0,35.16,35.22,35.15,35.22,23200.0
2015-04-13 15:40:00,35.21,35.26,35.17,35.18,58200.0,35.21,35.26,35.17,35.18,58200.0
2015-04-13 15:50:00,35.18,35.21,35.15,35.17,100800.0,35.18,35.21,35.15,35.17,100800.0
2015-04-14 09:30:00,35.2,35.42,35.2,35.35,38800.0,35.2,35.42,35.2,35.35,38800.0
2015-04-14 09:40:00,35.37,35.37,35.05,35.08,24200.0,35.37,35.37,35.05,35.08,24200.0
2015-04-14 09:50:00,35.09,35.11,34.83,34.83,106200.0,35.09,35.11,34.83,34.83,106200.0
2015-04-14 10:00:00,34.84,34.84,34.57,34.64,79200.0,34.84,34.84,34.57,34.64,79200.0
2015-04-14 10:10:00,34.63,34.83,34.63,34.74,48400.0,34.63,34.83,34.63,34.74,48400.0
2015-04-14 10:20:00,34.77,34.87,34.73,34.83,27200.0,34.77,34.87,34.73,34.83,27200.0
2015-04-14 10:30:00,34.84,34.87,34.73,34.79,85400.0,34.84,34.87,34.73,34.79,85400.0
2015-04-14 10:40:00,34.82,34.94,34.77,34.92,86400.0,34.82,34.94,34.77,34.92,86400.0
2015-04-14 10:50:00,34.94,34.97,34.85,34.88,66600.0,34.94,34.97,34.85,34.88,66600.0
2015-04-14 11:00:00,34.88,34.92,34.82,34.87,55200.0,34.88,34.92,34.82,34.87,55200.0
2015-04-14 11:10:00,34.87,35.02,34.85,34.92,95600.0,34.87,35.02,34.85,34.92,95600.0
2015-04-14 11:20:00,34.93,35.01,34.88,34.95,75200.0,34.93,35.01,34.88,34.95,75200.0
2015-04-14 11:30:00,34.96,35.0,34.85,34.86,54600.0,34.96,35.0,34.85,34.86,54600.0
2015-04-14 11:40:00,34.87,34.91,34.85,34.85,26600.0,34.87,34.91,34.85,34.85,26600.0
2015-04-14 11:50:00,34.87,34.99,34.87,34.9,26400.0,34.87,34.99,34.87,34.9,26400.0
2015-04-14 12:00:00,34.91,34.93,34.84,34.85,43000.0,34.91,34.93,34.84,34.85,43000.0
2015-04-14 12:10:00,34.87,34.93,34.77,34.78,34600.0,34.87,34.93,34.77,34.78,34600.0
2015-04-14 12:20:00,34.77,34.83,34.74,34.82,20400.0,34.77,34.83,34.74,34.82,20400.0
2015-04-14 12:30:00,34.84,34.89,34.83,34.86,27000.0,34.84,34.89,34.83,34.86,27000.0
2015-04-14 12:40:00,34.84,34.88,34.83,34.85,16000.0,34.84,34.88,34.83,34.85,16000.0
2015-04-14 12:50:00,34.83,34.87,34.8,34.83,12200.0,34.83,34.87,34.8,34.83,12200.0
2015-04-14 13:00:00,34.83,34.84,34.74,34.74,20800.0,34.83,34.84,34.74,34.74,20800.0
2015-04-14 13:10:00,34.74,34.8,34.66,34.79,33000.0,34.74,34.8,34.66,34.79,33000.0
2015-04-14 13:20:00,34.78,34.82,34.72,34.77,28200.0,34.78,34.82,34.72,34.77,28200.0
2015-04-14 13:30:00,34.75,34.84,34.74,34.82,27600.0,34.75,34.84,34.74,34.82,27600.0
2015-04-14 13:40:00,34.82,34.85,34.77,34.81,26400.0,34.82,34.85,34.77,34.81,26400.0
2015-04-14 13:50:00,34.8,34.87,34.77,34.84,29800.0,34.8,34.87,34.77,34.84,29800.0
2015-04-14 14:00:00,34.84,34.87,34.81,34.83,54600.0,34.84,34.87,34.81,34.83,54600.0
2015-04-14 14:10:00,34.83,34.93,34.83,34.93,13600.0,34.83,34.93,34.83,34.93,13600.0
2015-04-14 14:20:00,34.92,34.97,34.9,34.92,23600.0,34.92,34.97,34.9,34.92,23600.0
2015-04-14 14:30:00,34.94,34.94,34.87,34.9,31200.0,34.94,34.94,34.87,34.9,31200.0
2015-04-14 14:40:00,34.89,34.96,34.87,34.93,12600.0,34.89,34.96,34.87,34.93,12600.0
2015-04-14 14:50:00,34.95,35.04,34.94,35.04,16000.0,34.95,35.04,34.94,35.04,16000.0
2015-04-14 15:00:00,35.05,35.09,35.01,35.04,27600.0,35.05,35.09,35.01,35.04,27600.0
2015-04-14 15:10:00,35.02,35.04,34.96,35.0,43000.0,35.02,35.04,34.96,35.0,43000.0
2015-04-14 15:20:00,35.0,35.02,34.97,34.98,26400.0,35.0,35.02,34.97,34.98,26400.0
2015-04-14 15:30:00,34.98,35.02,34.98,35.01,30000.0,34.98,35.02,34.98,35.01,30000.0
2015-04-14 15:40:00,35.02,35.04,34.98,34.99,72400.0,35.02,35.04,34.98,34.99,72400.0
2015-04-14 15:50:00,35.0,35.01,34.97,35.0,133200.0,35.0,35.01,34.97,35.0,133200.0
2015-04-15 09:30:00,35.3,35.33,35.12,35.25,52800.0,35.3,35.33,35.12,35.25,52800.0
2015-04-15 09:40:00,35.25,35.28,35.19,35.26,23200.0,35.25,35.28,35.19,35.26,23200.0
2015-04-15 09:50:00,35.26,35.28,35.17,35.19,38400.0,35.26,35.28,35.17,35.19,38400.0
2015-04-15 10:00:00,35.16,35.24,35.13,35.15,58400.0,35.16,35.24,35.13,35.15,58400.0
2015-04-15 10:10:00,35.15,35.19,35.13,35.17,12000.0,35.15,35.19,35.13,35.17,12000.0
2015-04-15 10:20:00,35.17,35.23,35.08,35.1,26000.0,35.17,35.23,35.08,35.1,26000.0
2015-04-15 10:30:00,35.09,35.12,35.07,35.1,34600.0,35.09,35.12,35.07,35.1,34600.0
2015-04-15 10:40:00,35.1,35.1,34.92,34.93,57400.0,35.1,35.1,34.92,34.93,57400.0
2015-04-15 10:50:00,34.94,34.95,34.9,34.95,67600.0,34.94,34.95,34.9,34.95,67600.0
2015-04-15 11:00:00,34.94,34.94,34.77,34.77,15800.0,34.94,34.94,34.77,34.77,15800.0
2015-04-15 11:10:00,34.79,34.83,34.76,34.83,64800.0,34.79,34.83,34.76,34.83,64800.0
2015-04-15 11:20:00,34.82,34.82,34.63,34.68,44000.0,34.82,34.82,34.63,34.68,44000.0
2015-04-15 11:30:00,34.68,34.77,34.65,34.69,148600.0,34.68,34.77,34.65,34.69,148600.0
2015-04-15 11:40:00,34.69,34.77,34.64,34.67,93600.0,34.69,34.77,34.64,34.67,93600.0
2015-04-15 11:50:00,34.67,34.72,34.67,34.68,45200.0,34.67,34.72,34.67,34.68,45200.0
2015-04-15 12:00:00,34.68,34.7,34.58,34.58,38800.0,34.68,34.7,34.58,34.58,38800.0
2015-04-15 12:10:00,34.62,34.68,34.58,34.68,25400.0,34.62,34.68,34.58,34.68,25400.0
2015-04-15 12:20:00,34.66,34.69,34.6,34.6,24000.0,34.66,34.69,34.6,34.6,24000.0
2015-04-15 12:30:00,34.62,34.62,34.56,34.59,21000.0,34.62,34.62,34.56,34.59,21000.0
2015-04-15 12:40:00,34.59,34.59,34.37,34.37,81600.0,34.59,34.59,34.37,34.37,81600.0
2015-04-15 12:50:00,34.37,34.44,34.28,34.33,85800.0,34.37,34.44,34.28,34.33,85800.0
2015-04-15 13:00:00,34.33,34.38,34.31,34.35,42400.0,34.33,34.38,34.31,34.35,42400.0
2015-04-15 13:10:00,34.35,34.38,34.26,34.28,58200.0,34.35,34.38,34.26,34.28,58200.0
2015-04-15 13:20:00,34.27,34.33,34.22,34.33,49600.0,34.27,34.33,34.22,34.33,49600.0
2015-04-15 13:30:00,34.33,34.35,34.28,34.28,52800.0,34.33,34.35,34.28,34.28,52800.0
2015-04-15 13:40:00,34.28,34.35,34.28,34.32,67400.0,34.28,34.35,34.28,34.32,67400.0
2015-04-15 13:50:00,34.32,34.37,34.3,34.34,33000.0,34.32,34.37,34.3,34.34,33000.0
2015-04-15 14:00:00,34.34,34.34,34.19,34.2,57000.0,34.34,34.34,34.19,34.2,57000.0
2015-04-15 14:10:00,34.2,34.22,34.16,34.18,56600.0,34.2,34.22,34.16,34.18,56600.0
2015-04-15 14:20:00,34.19,34.38,34.18,34.26,72400.0,34.19,34.38,34.18,34.26,72400.0
2015-04-15 14:30:00,34.28,34.28,34.19,34.19,34800.0,34.28,34.28,34.19,34.19,34800.0
2015-04-15 14:40:00,34.2,34.2,34.02,34.09,96400.0,34.2,34.2,34.02,34.09,96400.0
2015-04-15 14:50:00,34.08,34.09,33.85,33.9,147000.0,34.08,34.09,33.85,33.9,147000.0
2015-04-15 15:00:00,33.9,34.07,33.9,33.97,117200.0,33.9,34.07,33.9,33.97,117200.0
2015-04-15 15:10:00,33.97,33.97,33.83,33.9,111600.0,33.97,33.97,33.83,33.9,111600.0
2015-04-15 15:20:00,33.88,33.98,33.86,33.97,86400.0,33.88,33.98,33.86,33.97,86400.0
2015-04-15 15:30:00,33.97,34.02,33.96,33.99,86800.0,33.97,34.02,33.96,33.99,86800.0
2015-04-15 15:40:00,33.98,33.99,33.9,33.9,184000.0,33.98,33.99,33.9,33.9,184000.0
2015-04-15 15:50:00,33.9,33.91,33.85,33.89,373200.0,33.9,33.91,33.85,33.89,373200.0
2015-04-16 09:30:00,34.33,34.74,34.33,34.63,156000.0,34.33,34.74,34.33,34.63,156000.0
2015-04-16 09:40:00,34.63,34.67,34.57,34.6,133200.0,34.63,34.67,34.57,34.6,133200.0
2015-04-16 09:50:00,34.6,34.67,34.52,34.62,96800.0,34.6,34.67,34.52,34.62,96800.0
2015-04-16 10:00:00,34.62,34.71,34.62,34.68,106800.0,34.62,34.71,34.62,34.68,106800.0
2015-04-16 10:10:00,34.68,34.73,34.67,34.7,40800.0,34.68,34.73,34.67,34.7,40800.0
2015-04-16 10:20:00,34.68,34.71,34.64,34.7,50000.0,34.68,34.71,34.64,34.7,50000.0
2015-04-16 10:30:00,34.7,34.71,34.63,34.7,50400.0,34.7,34.71,34.63,34.7,50400.0
2015-04-16 10:40:00,34.71,34.72,34.65,34.7,57200.0,34.71,34.72,34.65,34.7,57200.0
2015-04-16 10:50:00,34.7,34.74,34.68,34.74,103600.0,34.7,34.74,34.68,34.74,103600.0
2015-04-16 11:00:00,34.74,34.74,34.7,34.71,62600.0,34.74,34.74,34.7,34.71,62600.0
2015-04-16 11:10:00,34.73,34.79,34.69,34.78,125200.0,34.73,34.79,34.69,34.78,125200.0
2015-04-16 11:20:00,34.79,34.82,34.74,34.75,56000.0,34.79,34.82,34.74,34.75,56000.0
2015-04-16 11:30:00,34.77,34.77,34.73,34.77,31200.0,34.77,34.77,34.73,34.77,31200.0
2015-04-16 11:40:00,34.77,34.79,34.74,34.76,75200.0,34.77,34.79,34.74,34.76,75200.0
2015-04-16 11:50:00,34.76,34.79,34.74,34.77,44200.0,34.76,34.79,34.74,34.77,44200.0
2015-04-16 12:00:00,34.76,34.77,34.74,34.76,29000.0,34.76,34.77,34.74,34.76,29000.0
2015-04-16 12:10:00,34.75,34.77,34.66,34.69,27400.0,34.75,34.77,34.66,34.69,27400.0
2015-04-16 12:20:00,34.69,34.73,34.68,34.71,44600.0,34.69,34.73,34.68,34.71,44600.0
2015-04-16 12:30:00,34.7,34.72,34.6,34.61,47200.0,34.7,34.72,34.6,34.61,47200.0
2015-04-16 12:40:00,34.6,34.65,34.59,34.62,39400.0,34.6,34.65,34.59,34.62,39400.0
2015-04-16 12:50:00,34.61,34.63,34.6,34.62,33600.0,34.61,34.63,34.6,34.62,33600.0
2015-04-16 13:00:00,34.62,34.63,34.6,34.61,27600.0,34.62,34.63,34.6,34.61,27600.0
2015-04-16 13:10:00,34.62,34.62,34.53,34.6,27400.0,34.62,34.62,34.53,34.6,27400.0
2015-04-16 13:20:00,34.6,34.6,34.48,34.51,22000.0,34.6,34.6,34.48,34.51,22000.0
2015-04-16 13:30:00,34.51,34.62,34.5,34.61,20600.0,34.51,34.62,34.5,34.61,20600.0
2015-04-16 13:40:00,34.62,34.63,34.58,34.61,32600.0,34.62,34.63,34.58,34.61,32600.0
2015-04-16 13:50:00,34.61,34.62,34.58,34.6,27200.0,34.61,34.62,34.58,34.6,27200.0
2015-04-16 14:00:00,34.6,34.62,34.58,34.59,58200.0,34.6,34.62,34.58,34.59,58200.0
2015-04-16 14:10:00,34.59,34.6,34.56,34.58,20400.0,34.59,34.6,34.56,34.58,20400.0
2015-04-16 14:20:00,34.57,34.67,34.57,34.66,47600.0,34.57,34.67,34.57,34.66,47600.0
2015-04-16 14:30:00,34.67,34.69,34.63,34.67,64000.0,34.67,34.69,34.63,34.67,64000.0
2015-04-16 14:40:00,34.68,34.69,34.63,34.63,57200.0,34.68,34.69,34.63,34.63,57200.0
2015-04-16 14:50:00,34.64,34.68,34.63,34.66,52200.0,34.64,34.68,34.63,34.66,52200.0
2015-04-16 15:00:00,34.67,34.68,34.65,34.66,71400.0,34.67,34.68,34.65,34.66,71400.0
2015-04-16 15:10:00,34.66,34.69,34.64,34.69,78200.0,34.66,34.69,34.64,34.69,78200.0
2015-04-16 15:20:00,34.68,34.69,34.6,34.63,45200.0,34.68,34.69,34.6,34.63,45200.0
2015-04-16 15:30:00,34.63,34.68,34.63,34.67,55600.0,34.63,34.68,34.63,34.67,55600.0
2015-04-16 15:40:00,34.67,34.67,34.64,34.66,62200.0,34.67,34.67,34.64,34.66,62200.0
2015-04-16 15:50:00,34.66,34.71,34.65,34.66,219000.0,34.66,34.71,34.65,34.66,219000.0
2015-04-17 09:30:00,34.5,34.59,34.38,34.52,50600.0,34.5,34.59,34.38,34.52,50600.0
2015-04-17 09:40:00,34.45,34.45,34.06,34.19,54000.0,34.45,34.45,34.06,34.19,54000.0
2015-04-17 09:50:00,34.19,34.35,34.19,34.22,26000.0,34.19,34.35,34.19,34.22,26000.0
2015-04-17 10:00:00,34.2,34.23,34.06,34.19,108200.0,34.2,34.23,34.06,34.19,108200.0
2015-04-17 10:10:00,34.2,34.24,34.16,34.22,31600.0,34.2,34.24,34.16,34.22,31600.0
2015-04-17 10:20:00,34.24,34.24,34.14,34.15,33800.0,34.24,34.24,34.14,34.15,33800.0
2015-04-17 10:30:00,34.16,34.23,34.13,34.13,85600.0,34.16,34.23,34.13,34.13,85600.0
2015-04-17 10:40:00,34.13,34.2,34.1,34.1,49400.0,34.13,34.2,34.1,34.1,49400.0
2015-04-17 10:50:00,34.1,34.11,34.03,34.05,18400.0,34.1,34.11,34.03,34.05,18400.0
2015-04-17 11:00:00,34.06,34.13,34.01,34.13,44000.0,34.06,34.13,34.01,34.13,44000.0
2015-04-17 11:10:00,34.13,34.13,34.08,34.13,14000.0,34.13,34.13,34.08,34.13,14000.0
2015-04-17 11:20:00,34.14,34.26,34.13,34.19,59400.0,34.14,34.26,34.13,34.19,59400.0
2015-04-17 11:30:00,34.18,34.2,34.13,34.13,30800.0,34.18,34.2,34.13,34.13,30800.0
2015-04-17 11:40:00,34.16,34.21,34.1,34.21,26400.0,34.16,34.21,34.1,34.21,26400.0
2015-04-17 11:50:00,34.22,34.27,34.2,34.23,46800.0,34.22,34.27,34.2,34.23,46800.0
2015-04-17 12:00:00,34.23,34.26,34.2,34.26,15400.0,34.23,34.26,34.2,34.26,15400.0
2015-04-17 12:10:00,34.23,34.27,34.15,34.15,26400.0,34.23,34.27,34.15,34.15,26400.0
2015-04-17 12:20:00,34.17,34.19,34.14,34.15,16400.0,34.17,34.19,34.14,34.15,16400.0
2015-04-17 12:30:00,34.15,34.2,34.13,34.18,16800.0,34.15,34.2,34.13,34.18,16800.0
2015-04-17 12:40:00,34.16,34.17,34.1,34.16,13400.0,34.16,34.17,34.1,34.16,13400.0
2015-04-17 12:50:00,34.16,34.17,34.1,34.17,14200.0,34.16,34.17,34.1,34.17,14200.0
2015-04-17 13:00:00,34.17,34.18,34.13,34.17,14400.0,34.17,34.18,34.13,34.17,14400.0
2015-04-17 13:10:00,34.16,34.18,34.15,34.17,15800.0,34.16,34.18,34.15,34.17,15800.0
2015-04-17 13:20:00,34.18,34.18,34.15,34.15,32200.0,34.18,34.18,34.15,34.15,32200.0
2015-04-17 13:30:00,34.16,34.18,34.08,34.1,20400.0,34.16,34.18,34.08,34.1,20400.0
2015-04-17 13:40:00,34.12,34.15,34.1,34.13,10200.0,34.12,34.15,34.1,34.13,10200.0
2015-04-17 13:50:00,34.13,34.14,34.01,34.02,32000.0,34.13,34.14,34.01,34.02,32000.0
2015-04-17 14:00:00,34.02,34.05,33.97,33.99,37000.0,34.02,34.05,33.97,33.99,37000.0
2015-04-17 14:10:00,33.97,33.99,33.85,33.88,44000.0,33.97,33.99,33.85,33.88,44000.0
2015-04-17 14:20:00,33.9,33.99,33.88,33.95,15400.0,33.9,33.99,33.88,33.95,15400.0
2015-04-17 14:30:00,33.94,33.98,33.88,33.95,85200.0,33.94,33.98,33.88,33.95,85200.0
2015-04-17 14:40:00,33.95,34.03,33.92,34.03,52400.0,33.95,34.03,33.92,34.03,52400.0
2015-04-17 14:50:00,34.04,34.04,33.96,33.99,45600.0,34.04,34.04,33.96,33.99,45600.0
2015-04-17 15:00:00,33.99,34.06,33.99,34.06,21800.0,33.99,34.06,33.99,34.06,21800.0
2015-04-17 15:10:00,34.06,34.07,34.01,34.01,59200.0,34.06,34.07,34.01,34.01,59200.0
2015-04-17 15:20:00,34.01,34.02,33.97,33.99,41600.0,34.01,34.02,33.97,33.99,41600.0
2015-04-17 15:30:00,33.99,34.17,33.99,34.16,111600.0,33.99,34.17,33.99,34.16,111600.0
2015-04-17 15:40:00,34.16,34.19,34.08,34.1,89800.0,34.16,34.19,34.08,34.1,89800.0
2015-04-17 15:50:00,34.1,34.1,34.03,34.08,166800.0,34.1,34.1,34.03,34.08,166800.0
2015-04-20 09:30:00,34.5,34.77,34.5,34.61,145600.0,34.5,34.77,34.5,34.61,145600.0
2015-04-20 09:40:00,34.58,34.63,34.51,34.55,38000.0,34.58,34.63,34.51,34.55,38000.0
2015-04-20 09:50:00,34.57,34.63,34.55,34.6,44000.0,34.57,34.63,34.55,34.6,44000.0
2015-04-20 10:00:00,34.63,34.68,34.58,34.6,31000.0,34.63,34.68,34.58,34.6,31000.0
2015-04-20 10:10:00,34.6,34.63,34.53,34.57,26400.0,34.6,34.63,34.53,34.57,26400.0
2015-04-20 10:20:00,34.58,34.59,34.55,34.57,34400.0,34.58,34.59,34.55,34.57,34400.0
2015-04-20 10:30:00,34.58,34.7,34.56,34.68,36800.0,34.58,34.7,34.56,34.68,36800.0
2015-04-20 10:40:00,34.69,34.69,34.59,34.6,34400.0,34.69,34.69,34.59,34.6,34400.0
2015-04-20 10:50:00,34.6,34.67,34.59,34.61,95800.0,34.6,34.67,34.59,34.61,95800.0
2015-04-20 11:00:00,34.62,34.74,34.62,34.74,60200.0,34.62,34.74,34.62,34.74,60200.0
2015-04-20 11:10:00,34.74,34.87,34.72,34.85,72800.0,34.74,34.87,34.72,34.85,72800.0
2015-04-20 11:20:00,34.87,34.88,34.77,34.83,37000.0,34.87,34.88,34.77,34.83,37000.0
2015-04-20 11:30:00,34.83,34.85,34.76,34.76,49000.0,34.83,34.85,34.76,34.76,49000.0
2015-04-20 11:40:00,34.77,34.81,34.76,34.79,34400.0,34.77,34.81,34.76,34.79,34400.0
2015-04-20 11:50:00,34.79,34.82,34.76,34.77,42200.0,34.79,34.82,34.76,34.77,42200.0
2015-04-20 12:00:00,34.77,34.79,34.71,34.76,25600.0,34.77,34.79,34.71,34.76,25600.0
2015-04-20 12:10:00,34.76,34.8,34.75,34.75,34800.0,34.76,34.8,34.75,34.75,34800.0
2015-04-20 12:20:00,34.74,34.8,34.74,34.77,24800.0,34.74,34.8,34.74,34.77,24800.0
2015-04-20 12:30:00,34.77,34.79,34.75,34.77,28400.0,34.77,34.79,34.75,34.77,28400.0
2015-04-20 12:40:00,34.77,34.77,34.75,34.76,38600.0,34.77,34.77,34.75,34.76,38600.0
2015-04-20 12:50:00,34.76,34.8,34.75,34.79,258000.0,34.76,34.8,34.75,34.79,258000.0
2015-04-20 13:00:00,34.8,34.8,34.75,34.76,29000.0,34.8,34.8,34.75,34.76,29000.0
2015-04-20 13:10:00,34.77,34.77,34.73,34.77,43400.0,34.77,34.77,34.73,34.77,43400.0
2015-04-20 13:20:00,34.76,34.77,34.73,34.76,19200.0,34.76,34.77,34.73,34.76,19200.0
2015-04-20 13:30:00,34.76,34.81,34.75,34.8,26000.0,34.76,34.81,34.75,34.8,26000.0
2015-04-20 13:40:00,34.8,34.84,34.79,34.84,34400.0,34.8,34.84,34.79,34.84,34400.0
2015-04-20 13:50:00,34.83,34.87,34.81,34.87,30000.0,34.83,34.87,34.81,34.87,30000.0
2015-04-20 14:00:00,34.87,34.88,34.85,34.88,72400.0,34.87,34.88,34.85,34.88,72400.0
2015-04-20 14:10:00,34.89,34.9,34.85,34.89,38800.0,34.89,34.9,34.85,34.89,38800.0
2015-04-20 14:20:00,34.9,34.92,34.88,34.88,36600.0,34.9,34.92,34.88,34.88,36600.0
2015-04-20 14:30:00,34.88,34.92,34.88,34.92,40200.0,34.88,34.92,34.88,34.92,40200.0
2015-04-20 14:40:00,34.91,34.97,34.91,34.96,78800.0,34.91,34.97,34.91,34.96,78800.0
2015-04-20 14:50:00,34.97,35.04,34.97,35.02,61400.0,34.97,35.04,34.97,35.02,61400.0
2015-04-20 15:00:00,35.02,35.02,34.91,34.92,41800.0,35.02,35.02,34.91,34.92,41800.0
2015-04-20 15:10:00,34.92,34.92,34.88,34.9,63200.0,34.92,34.92,34.88,34.9,63200.0
2015-04-20 15:20:00,34.9,34.9,34.85,34.9,68400.0,34.9,34.9,34.85,34.9,68400.0
2015-04-20 15:30:00,34.9,34.93,34.89,34.92,77400.0,34.9,34.93,34.89,34.92,77400.0
2015-04-20 15:40:00,34.92,34.94,34.87,34.9,118000.0,34.92,34.94,34.87,34.9,118000.0
2015-04-20 15:50:00,34.9,34.92,34.86,34.9,279200.0,34.9,34.92,34.86,34.9,279200.0
2015-04-21 09:30:00,35.08,35.3,35.05,35.17,85600.0,35.08,35.3,35.05,35.17,85600.0
2015-04-21 09:40:00,35.17,35.27,35.1,35.27,40600.0,35.17,35.27,35.1,35.27,40600.0
2015-04-21 09:50:00,35.27,35.42,35.27,35.3,49000.0,35.27,35.42,35.27,35.3,49000.0
2015-04-21 10:00:00,35.3,35.36,35.24,35.29,39400.0,35.3,35.36,35.24,35.29,39400.0
2015-04-21 10:10:00,35.29,35.33,35.22,35.32,24200.0,35.29,35.33,35.22,35.32,24200.0
2015-04-21 10:20:00,35.32,35.35,35.3,35.33,21800.0,35.32,35.35,35.3,35.33,21800.0
2015-04-21 10:30:00,35.33,35.35,35.27,35.27,25000.0,35.33,35.35,35.27,35.27,25000.0
2015-04-21 10:40:00,35.25,35.27,35.2,35.25,32200.0,35.25,35.27,35.2,35.25,32200.0
2015-04-21 10:50:00,35.25,35.34,35.22,35.33,13200.0,35.25,35.34,35.22,35.33,13200.0
2015-04-21 11:00:00,35.31,35.55,35.31,35.51,231800.0,35.31,35.55,35.31,35.51,231800.0
2015-04-21 11:10:00,35.52,35.59,35.47,35.58,54800.0,35.52,35.59,35.47,35.58,54800.0
2015-04-21 11:20:00,35.59,35.64,35.53,35.58,40200.0,35.59,35.64,35.53,35.58,40200.0
2015-04-21 11:30:00,35.59,35.6,35.43,35.45,45800.0,35.59,35.6,35.43,35.45,45800.0
2015-04-21 11:40:00,35.45,35.51,35.39,35.42,40800.0,35.45,35.51,35.39,35.42,40800.0
2015-04-21 11:50:00,35.4,35.4,35.22,35.22,64000.0,35.4,35.4,35.22,35.22,64000.0
2015-04-21 12:00:00,35.22,35.22,35.16,35.2,48000.0,35.22,35.22,35.16,35.2,48000.0
2015-04-21 12:10:00,35.2,35.25,35.13,35.13,35200.0,35.2,35.25,35.13,35.13,35200.0
2015-04-21 12:20:00,35.12,35.16,35.1,35.16,75800.0,35.12,35.16,35.1,35.16,75800.0
2015-04-21 12:30:00,35.16,35.17,35.09,35.09,30400.0,35.16,35.17,35.09,35.09,30400.0
2015-04-21 12:40:00,35.1,35.16,35.08,35.13,35400.0,35.1,35.16,35.08,35.13,35400.0
2015-04-21 12:50:00,35.15,35.29,35.13,35.2,235000.0,35.15,35.29,35.13,35.2,235000.0
2015-04-21 13:00:00,35.2,35.23,35.15,35.17,76600.0,35.2,35.23,35.15,35.17,76600.0
2015-04-21 13:10:00,35.18,35.27,35.16,35.24,30600.0,35.18,35.27,35.16,35.24,30600.0
2015-04-21 13:20:00,35.24,35.33,35.23,35.26,17400.0,35.24,35.33,35.23,35.26,17400.0
2015-04-21 13:30:00,35.24,35.24,35.13,35.13,28000.0,35.24,35.24,35.13,35.13,28000.0
2015-04-21 13:40:00,35.13,35.28,35.11,35.21,48800.0,35.13,35.28,35.11,35.21,48800.0
2015-04-21 13:50:00,35.21,35.3,35.21,35.27,42000.0,35.21,35.3,35.21,35.27,42000.0
2015-04-21 14:00:00,35.25,35.31,35.21,35.27,43200.0,35.25,35.31,35.21,35.27,43200.0
2015-04-21 14:10:00,35.27,35.34,35.27,35.33,23600.0,35.27,35.34,35.27,35.33,23600.0
2015-04-21 14:20:00,35.31,35.35,35.28,35.35,20400.0,35.31,35.35,35.28,35.35,20400.0
2015-04-21 14:30:00,35.38,35.38,35.34,35.34,34800.0,35.38,35.38,35.34,35.34,34800.0
2015-04-21 14:40:00,35.35,35.35,35.3,35.3,26800.0,35.35,35.35,35.3,35.3,26800.0
2015-04-21 14:50:00,35.3,35.31,35.27,35.31,25000.0,35.3,35.31,35.27,35.31,25000.0
2015-04-21 15:00:00,35.31,35.31,35.27,35.3,27600.0,35.31,35.31,35.27,35.3,27600.0
2015-04-21 15:10:00,35.3,35.31,35.28,35.28,24200.0,35.3,35.31,35.28,35.28,24200.0
2015-04-21 15:20:00,35.28,35.35,35.28,35.35,57200.0,35.28,35.35,35.28,35.35,57200.0
2015-04-21 15:30:00,35.35,35.41,35.32,35.41,63400.0,35.35,35.41,35.32,35.41,63400.0
2015-04-21 15:40:00,35.41,35.42,35.38,35.38,83400.0,35.41,35.42,35.38,35.38,83400.0
2015-04-21 15:50:00,35.38,35.45,35.36,35.37,193600.0,35.38,35.45,35.36,35.37,193600.0
2015-04-22 09:30:00,35.4,35.49,35.35,35.35,36600.0,35.4,35.49,35.35,35.35,36600.0
2015-04-22 09:40:00,35.32,35.35,35.1,35.1,22400.0,35.32,35.35,35.1,35.1,22400.0
2015-04-22 09:50:00,35.18,35.35,35.17,35.35,17200.0,35.18,35.35,35.17,35.35,17200.0
2015-04-22 10:00:00,35.35,35.35,35.19,35.24,45800.0,35.35,35.35,35.19,35.24,45800.0
2015-04-22 10:10:00,35.24,35.3,35.16,35.26,31400.0,35.24,35.3,35.16,35.26,31400.0
2015-04-22 10:20:00,35.27,35.28,35.22,35.24,24200.0,35.27,35.28,35.22,35.24,24200.0
2015-04-22 10:30:00,35.24,35.24,35.16,35.19,22000.0,35.24,35.24,35.16,35.19,22000.0
2015-04-22 10:40:00,35.19,35.3,35.17,35.27,22400.0,35.19,35.3,35.17,35.27,22400.0
2015-04-22 10:50:00,35.28,35.35,35.27,35.34,133600.0,35.28,35.35,35.27,35.34,133600.0
2015-04-22 11:00:00,35.33,35.34,35.27,35.29,38000.0,35.33,35.34,35.27,35.29,38000.0
2015-04-22 11:10:00,35.3,35.35,35.3,35.33,42600.0,35.3,35.35,35.3,35.33,42600.0
2015-04-22 11:20:00,35.33,35.34,35.32,35.32,17000.0,35.33,35.34,35.32,35.32,17000.0
2015-04-22 11:30:00,35.32,35.34,35.29,35.31,23000.0,35.32,35.34,35.29,35.31,23000.0
2015-04-22 11:40:00,35.31,35.34,35.3,35.32,14400.0,35.31,35.34,35.3,35.32,14400.0
2015-04-22 11:50:00,35.3,35.33,35.27,35.31,24000.0,35.3,35.33,35.27,35.31,24000.0
2015-04-22 12:00:00,35.32,35.32,35.22,35.27,15800.0,35.32,35.32,35.22,35.27,15800.0
2015-04-22 12:10:00,35.27,35.29,35.23,35.25,43400.0,35.27,35.29,35.23,35.25,43400.0
2015-04-22 12:20:00,35.26,35.27,35.23,35.26,16800.0,35.26,35.27,35.23,35.26,16800.0
2015-04-22 12:30:00,35.27,35.27,35.22,35.23,27400.0,35.27,35.27,35.22,35.23,27400.0
2015-04-22 12:40:00,35.24,35.27,35.23,35.27,23600.0,35.24,35.27,35.23,35.27,23600.0
2015-04-22 12:50:00,35.28,35.34,35.27,35.34,23400.0,35.28,35.34,35.27,35.34,23400.0
2015-04-22 13:00:00,35.34,35.35,35.32,35.35,14400.0,35.34,35.35,35.32,35.35,14400.0
2015-04-22 13:10:00,35.35,35.35,35.3,35.32,14600.0,35.35,35.35,35.3,35.32,14600.0
2015-04-22 13:20:00,35.32,35.32,35.25,35.27,14000.0,35.32,35.32,35.25,35.27,14000.0
2015-04-22 13:30:00,35.26,35.27,35.22,35.24,11000.0,35.26,35.27,35.22,35.24,11000.0
2015-04-22 13:40:00,35.24,35.27,35.23,35.27,13000.0,35.24,35.27,35.23,35.27,13000.0
2015-04-22 13:50:00,35.27,35.28,35.24,35.24,17000.0,35.27,35.28,35.24,35.24,17000.0
2015-04-22 14:00:00,35.24,35.26,35.2,35.26,24200.0,35.24,35.26,35.2,35.26,24200.0
2015-04-22 14:10:00,35.27,35.29,35.27,35.28,36000.0,35.27,35.29,35.27,35.28,36000.0
2015-04-22 14:20:00,35.28,35.32,35.27,35.31,39400.0,35.28,35.32,35.27,35.31,39400.0
2015-04-22 14:30:00,35.31,35.32,35.28,35.32,21800.0,35.31,35.32,35.28,35.32,21800.0
2015-04-22 14:40:00,35.32,35.4,35.32,35.4,22600.0,35.32,35.4,35.32,35.4,22600.0
2015-04-22 14:50:00,35.4,35.42,35.38,35.42,28200.0,35.4,35.42,35.38,35.42,28200.0
2015-04-22 15:00:00,35.42,35.42,35.38,35.38,22200.0,35.42,35.42,35.38,35.38,22200.0
2015-04-22 15:10:00,35.39,35.43,35.38,35.42,25600.0,35.39,35.43,35.38,35.42,25600.0
2015-04-22 15:20:00,35.43,35.54,35.41,35.52,30600.0,35.43,35.54,35.41,35.52,30600.0
2015-04-22 15:30:00,35.52,35.52,35.45,35.48,54800.0,35.52,35.52,35.45,35.48,54800.0
2015-04-22 15:40:00,35.48,35.49,35.44,35.45,63200.0,35.48,35.49,35.44,35.45,63200.0
2015-04-22 15:50:00,35.45,35.49,35.44,35.46,92800.0,35.45,35.49,35.44,35.46,92800.0
2015-04-23 09:30:00,35.41,35.48,35.3,35.34,34600.0,35.41,35.48,35.3,35.34,34600.0
2015-04-23 09:40:00,35.37,35.49,35.37,35.47,18000.0,35.37,35.49,35.37,35.47,18000.0
2015-04-23 09:50:00,35.45,35.49,35.4,35.42,21600.0,35.45,35.49,35.4,35.42,21600.0
2015-04-23 10:00:00,35.4,35.48,35.35,35.37,16600.0,35.4,35.48,35.35,35.37,16600.0
2015-04-23 10:10:00,35.38,35.38,35.24,35.3,18800.0,35.38,35.38,35.24,35.3,18800.0
2015-04-23 10:20:00,35.3,35.36,35.27,35.36,28800.0,35.3,35.36,35.27,35.36,28800.0
2015-04-23 10:30:00,35.36,35.45,35.32,35.43,15400.0,35.36,35.45,35.32,35.43,15400.0
2015-04-23 10:40:00,35.43,35.55,35.43,35.55,24400.0,35.43,35.55,35.43,35.55,24400.0
2015-04-23 10:50:00,35.57,35.57,35.52,35.54,16200.0,35.57,35.57,35.52,35.54,16200.0
2015-04-23 11:00:00,35.52,35.64,35.52,35.57,26000.0,35.52,35.64,35.52,35.57,26000.0
2015-04-23 11:10:00,35.53,35.58,35.49,35.55,26800.0,35.53,35.58,35.49,35.55,26800.0
2015-04-23 11:20:00,35.53,35.69,35.53,35.67,34400.0,35.53,35.69,35.53,35.67,34400.0
2015-04-23 11:30:00,35.65,35.65,35.55,35.55,21000.0,35.65,35.65,35.55,35.55,21000.0
2015-04-23 11:40:00,35.56,35.66,35.54,35.63,20000.0,35.56,35.66,35.54,35.63,20000.0
2015-04-23 11:50:00,35.62,35.79,35.6,35.72,27000.0,35.62,35.79,35.6,35.72,27000.0
2015-04-23 12:00:00,35.73,35.77,35.68,35.77,20200.0,35.73,35.77,35.68,35.77,20200.0
2015-04-23 12:10:00,35.77,35.81,35.74,35.77,16600.0,35.77,35.81,35.74,35.77,16600.0
2015-04-23 12:20:00,35.77,35.87,35.77,35.86,67400.0,35.77,35.87,35.77,35.86,67400.0
2015-04-23 12:30:00,35.86,35.87,35.85,35.87,43400.0,35.86,35.87,35.85,35.87,43400.0
2015-04-23 12:40:00,35.87,35.91,35.86,35.91,20400.0,35.87,35.91,35.86,35.91,20400.0
2015-04-23 12:50:00,35.9,36.02,35.9,36.02,49800.0,35.9,36.02,35.9,36.02,49800.0
2015-04-23 13:00:00,36.02,36.02,35.91,35.92,31400.0,36.02,36.02,35.91,35.92,31400.0
2015-04-23 13:10:00,35.92,35.98,35.91,35.98,40000.0,35.92,35.98,35.91,35.98,40000.0
2015-04-23 13:20:00,35.99,36.04,35.97,36.01,33600.0,35.99,36.04,35.97,36.01,33600.0
2015-04-23 13:30:00,36.01,36.02,35.9,35.98,37800.0,36.01,36.02,35.9,35.98,37800.0
2015-04-23 13:40:00,35.98,36.01,35.97,36.01,28600.0,35.98,36.01,35.97,36.01,28600.0
2015-04-23 13:50:00,35.99,36.09,35.95,36.09,36600.0,35.99,36.09,35.95,36.09,36600.0
2015-04-23 14:00:00,36.07,36.12,36.07,36.11,37600.0,36.07,36.12,36.07,36.11,37600.0
2015-04-23 14:10:00,36.11,36.2,36.1,36.17,28200.0,36.11,36.2,36.1,36.17,28200.0
2015-04-23 14:20:00,36.18,36.22,36.16,36.2,37600.0,36.18,36.22,36.16,36.2,37600.0
2015-04-23 14:30:00,36.21,36.21,36.13,36.13,39200.0,36.21,36.21,36.13,36.13,39200.0
2015-04-23 14:40:00,36.14,36.19,36.13,36.19,28200.0,36.14,36.19,36.13,36.19,28200.0
2015-04-23 14:50:00,36.2,36.23,36.16,36.21,41200.0,36.2,36.23,36.16,36.21,41200.0
2015-04-23 15:00:00,36.21,36.25,36.2,36.23,47000.0,36.21,36.25,36.2,36.23,47000.0
2015-04-23 15:10:00,36.23,36.31,36.22,36.31,47400.0,36.23,36.31,36.22,36.31,47400.0
2015-04-23 15:20:00,36.31,36.31,36.25,36.27,52600.0,36.31,36.31,36.25,36.27,52600.0
2015-04-23 15:30:00,36.27,36.33,36.27,36.32,86000.0,36.27,36.33,36.27,36.32,86000.0
2015-04-23 15:40:00,36.32,36.35,36.27,36.27,164600.0,36.32,36.35,36.27,36.27,164600.0
2015-04-23 15:50:00,36.27,36.32,36.25,36.28,215200.0,36.27,36.32,36.25,36.28,215200.0
2015-04-24 09:30:00,36.27,36.29,36.08,36.21,94800.0,36.27,36.29,36.08,36.21,94800.0
2015-04-24 09:40:00,36.21,36.23,36.02,36.02,30600.0,36.21,36.23,36.02,36.02,30600.0
2015-04-24 09:50:00,36.02,36.2,36.02,36.17,21800.0,36.02,36.2,36.02,36.17,21800.0
2015-04-24 10:00:00,36.16,36.16,36.06,36.11,32200.0,36.16,36.16,36.06,36.11,32200.0
2015-04-24 10:10:00,36.12,36.18,36.1,36.13,47000.0,36.12,36.18,36.1,36.13,47000.0
2015-04-24 10:20:00,36.14,36.29,36.14,36.28,36000.0,36.14,36.29,36.14,36.28,36000.0
2015-04-24 10:30:00,36.29,36.35,36.24,36.33,41200.0,36.29,36.35,36.24,36.33,41200.0
2015-04-24 10:40:00,36.35,36.41,36.33,36.38,44000.0,36.35,36.41,36.33,36.38,44000.0
2015-04-24 10:50:00,36.37,36.41,36.32,36.4,70600.0,36.37,36.41,36.32,36.4,70600.0
2015-04-24 11:00:00,36.41,36.41,36.33,36.35,40800.0,36.41,36.41,36.33,36.35,40800.0
2015-04-24 11:10:00,36.35,36.38,36.32,36.35,60600.0,36.35,36.38,36.32,36.35,60600.0
2015-04-24 11:20:00,36.35,36.37,36.32,36.35,35000.0,36.35,36.37,36.32,36.35,35000.0
2015-04-24 11:30:00,36.35,36.37,36.32,36.37,23200.0,36.35,36.37,36.32,36.37,23200.0
2015-04-24 11:40:00,36.37,36.42,36.31,36.32,41600.0,36.37,36.42,36.31,36.32,41600.0
2015-04-24 11:50:00,36.34,36.37,36.31,36.31,42400.0,36.34,36.37,36.31,36.31,42400.0
2015-04-24 12:00:00,36.3,36.33,36.3,36.31,26600.0,36.3,36.33,36.3,36.31,26600.0
2015-04-24 12:10:00,36.31,36.32,36.29,36.29,32600.0,36.31,36.32,36.29,36.29,32600.0
2015-04-24 12:20:00,36.3,36.32,36.29,36.3,23200.0,36.3,36.32,36.29,36.3,23200.0
2015-04-24 12:30:00,36.29,36.38,36.26,36.38,46600.0,36.29,36.38,36.26,36.38,46600.0
2015-04-24 12:40:00,36.38,36.42,36.37,36.41,61400.0,36.38,36.42,36.37,36.41,61400.0
2015-04-24 12:50:00,36.4,36.44,36.39,36.43,29000.0,36.4,36.44,36.39,36.43,29000.0
2015-04-24 13:00:00,36.42,36.43,36.4,36.4,26200.0,36.42,36.43,36.4,36.4,26200.0
2015-04-24 13:10:00,36.4,36.44,36.4,36.44,19600.0,36.4,36.44,36.4,36.44,19600.0
2015-04-24 13:20:00,36.44,36.47,36.44,36.47,21200.0,36.44,36.47,36.44,36.47,21200.0
2015-04-24 13:30:00,36.47,36.5,36.47,36.49,28800.0,36.47,36.5,36.47,36.49,28800.0
2015-04-24 13:40:00,36.49,36.56,36.49,36.54,36000.0,36.49,36.56,36.49,36.54,36000.0
2015-04-24 13:50:00,36.54,36.6,36.53,36.58,59600.0,36.54,36.6,36.53,36.58,59600.0
2015-04-24 14:00:00,36.6,36.66,36.58,36.66,72600.0,36.6,36.66,36.58,36.66,72600.0
2015-04-24 14:10:00,36.66,36.71,36.66,36.68,47200.0,36.66,36.71,36.66,36.68,47200.0
2015-04-24 14:20:00,36.68,36.72,36.67,36.72,26800.0,36.68,36.72,36.67,36.72,26800.0
2015-04-24 14:30:00,36.71,36.73,36.7,36.71,40600.0,36.71,36.73,36.7,36.71,40600.0
2015-04-24 14:40:00,36.69,36.83,36.67,36.74,93800.0,36.69,36.83,36.67,36.74,93800.0
2015-04-24 14:50:00,36.74,36.75,36.68,36.68,53400.0,36.74,36.75,36.68,36.68,53400.0
2015-04-24 15:00:00,36.68,36.71,36.68,36.71,66800.0,36.68,36.71,36.68,36.71,66800.0
2015-04-24 15:10:00,36.7,36.74,36.69,36.73,52400.0,36.7,36.74,36.69,36.73,52400.0
2015-04-24 15:20:00,36.74,36.78,36.71,36.76,100200.0,36.74,36.78,36.71,36.76,100200.0
2015-04-24 15:30:00,36.76,36.8,36.74,36.79,107800.0,36.76,36.8,36.74,36.79,107800.0
2015-04-24 15:40:00,36.79,36.85,36.79,36.84,162000.0,36.79,36.85,36.79,36.84,162000.0
2015-04-24 15:50:00,36.84,36.9,36.78,36.84,297400.0,36.84,36.9,36.78,36.84,297400.0
2015-04-27 09:30:00,37.0,37.13,36.96,36.98,133000.0,37.0,37.13,36.96,36.98,133000.0
2015-04-27 09:40:00,37.0,37.0,36.88,36.94,62400.0,37.0,37.0,36.88,36.94,62400.0
2015-04-27 09:50:00,36.91,37.1,36.87,37.08,89000.0,36.91,37.1,36.87,37.08,89000.0
2015-04-27 10:00:00,37.06,37.1,37.0,37.02,48000.0,37.06,37.1,37.0,37.02,48000.0
2015-04-27 10:10:00,37.02,37.04,36.94,36.94,80800.0,37.02,37.04,36.94,36.94,80800.0
2015-04-27 10:20:00,36.94,36.94,36.74,36.74,126800.0,36.94,36.94,36.74,36.74,126800.0
2015-04-27 10:30:00,36.74,36.74,36.62,36.66,112200.0,36.74,36.74,36.62,36.66,112200.0
2015-04-27 10:40:00,36.66,36.67,36.57,36.57,95200.0,36.66,36.67,36.57,36.57,95200.0
2015-04-27 10:50:00,36.56,36.57,36.37,36.37,139200.0,36.56,36.57,36.37,36.37,139200.0
2015-04-27 11:00:00,36.37,36.4,36.25,36.3,62800.0,36.37,36.4,36.25,36.3,62800.0
2015-04-27 11:10:00,36.29,36.29,36.17,36.21,60800.0,36.29,36.29,36.17,36.21,60800.0
2015-04-27 11:20:00,36.22,36.26,36.15,36.21,48200.0,36.22,36.26,36.15,36.21,48200.0
2015-04-27 11:30:00,36.21,36.24,36.18,36.2,37200.0,36.21,36.24,36.18,36.2,37200.0
2015-04-27 11:40:00,36.22,36.22,36.07,36.08,79800.0,36.22,36.22,36.07,36.08,79800.0
2015-04-27 11:50:00,36.09,36.1,35.98,36.03,133000.0,36.09,36.1,35.98,36.03,133000.0
2015-04-27 12:00:00,36.02,36.14,36.02,36.08,96000.0,36.02,36.14,36.02,36.08,96000.0
2015-04-27 12:10:00,36.08,36.09,35.88,35.88,165200.0,36.08,36.09,35.88,35.88,165200.0
2015-04-27 12:20:00,35.88,35.91,35.74,35.79,92400.0,35.88,35.91,35.74,35.79,92400.0
2015-04-27 12:30:00,35.79,35.82,35.74,35.81,106200.0,35.79,35.82,35.74,35.81,106200.0
2015-04-27 12:40:00,35.79,35.83,35.67,35.69,41800.0,35.79,35.83,35.67,35.69,41800.0
2015-04-27 12:50:00,35.69,35.74,35.6,35.68,43800.0,35.69,35.74,35.6,35.68,43800.0
2015-04-27 13:00:00,35.68,35.7,35.61,35.69,49600.0,35.68,35.7,35.61,35.69,49600.0
2015-04-27 13:10:00,35.7,35.74,35.66,35.66,26000.0,35.7,35.74,35.66,35.66,26000.0
2015-04-27 13:20:00,35.65,35.66,35.55,35.66,34800.0,35.65,35.66,35.55,35.66,34800.0
2015-04-27 13:30:00,35.65,35.74,35.62,35.69,77400.0,35.65,35.74,35.62,35.69,77400.0
2015-04-27 13:40:00,35.7,35.77,35.65,35.66,56400.0,35.7,35.77,35.65,35.66,56400.0
2015-04-27 13:50:00,35.67,35.68,35.56,35.56,109800.0,35.67,35.68,35.56,35.56,109800.0
2015-04-27 14:00:00,35.58,35.59,35.45,35.45,67400.0,35.58,35.59,35.45,35.45,67400.0
2015-04-27 14:10:00,35.47,35.47,35.39,35.42,43200.0,35.47,35.47,35.39,35.42,43200.0
2015-04-27 14:20:00,35.42,35.54,35.41,35.52,104000.0,35.42,35.54,35.41,35.52,104000.0
2015-04-27 14:30:00,35.53,35.54,35.44,35.44,76800.0,35.53,35.54,35.44,35.44,76800.0
2015-04-27 14:40:00,35.46,35.48,35.41,35.43,106400.0,35.46,35.48,35.41,35.43,106400.0
2015-04-27 14:50:00,35.43,35.44,35.38,35.42,68600.0,35.43,35.44,35.38,35.42,68600.0
2015-04-27 15:00:00,35.42,35.51,35.42,35.48,79600.0,35.42,35.51,35.42,35.48,79600.0
2015-04-27 15:10:00,35.48,35.48,35.32,35.34,124800.0,35.48,35.48,35.32,35.34,124800.0
2015-04-27 15:20:00,35.34,35.35,35.29,35.3,89000.0,35.34,35.35,35.29,35.3,89000.0
2015-04-27 15:30:00,35.31,35.32,35.25,35.26,130000.0,35.31,35.32,35.25,35.26,130000.0
2015-04-27 15:40:00,35.26,35.27,35.1,35.14,240600.0,35.26,35.27,35.1,35.14,240600.0
2015-04-27 15:50:00,35.13,35.46,35.13,35.41,252400.0,35.13,35.46,35.13,35.41,252400.0
2015-04-28 09:30:00,35.89,36.43,35.5,35.56,157400.0,35.89,36.43,35.5,35.56,157400.0
2015-04-28 09:40:00,35.59,35.72,35.09,35.3,105000.0,35.59,35.72,35.09,35.3,105000.0
2015-04-28 09:50:00,35.27,35.3,34.93,34.97,77200.0,35.27,35.3,34.93,34.97,77200.0
2015-04-28 10:00:00,35.0,35.01,34.56,34.69,95600.0,35.0,35.01,34.56,34.69,95600.0
2015-04-28 10:10:00,34.65,34.65,34.13,34.32,174200.0,34.65,34.65,34.13,34.32,174200.0
2015-04-28 10:20:00,34.33,34.46,34.27,34.41,253000.0,34.33,34.46,34.27,34.41,253000.0
2015-04-28 10:30:00,34.42,34.45,34.08,34.12,150800.0,34.42,34.45,34.08,34.12,150800.0
2015-04-28 10:40:00,34.1,34.56,33.9,34.42,172800.0,34.1,34.56,33.9,34.42,172800.0
2015-04-28 10:50:00,34.38,34.52,34.14,34.19,154200.0,34.38,34.52,34.14,34.19,154200.0
2015-04-28 11:00:00,34.19,34.55,34.13,34.4,248800.0,34.19,34.55,34.13,34.4,248800.0
2015-04-28 11:10:00,34.42,34.6,34.38,34.58,83000.0,34.42,34.6,34.38,34.58,83000.0
2015-04-28 11:20:00,34.57,34.58,34.16,34.19,65600.0,34.57,34.58,34.16,34.19,65600.0
2015-04-28 11:30:00,34.19,34.35,34.15,34.3,59200.0,34.19,34.35,34.15,34.3,59200.0
2015-04-28 11:40:00,34.3,34.33,34.16,34.29,72600.0,34.3,34.33,34.16,34.29,72600.0
2015-04-28 11:50:00,34.31,34.31,34.19,34.27,44800.0,34.31,34.31,34.19,34.27,44800.0
2015-04-28 12:00:00,34.3,34.47,34.27,34.47,43800.0,34.3,34.47,34.27,34.47,43800.0
2015-04-28 12:10:00,34.47,34.49,34.32,34.32,62600.0,34.47,34.49,34.32,34.32,62600.0
2015-04-28 12:20:00,34.32,34.35,34.21,34.35,44800.0,34.32,34.35,34.21,34.35,44800.0
2015-04-28 12:30:00,34.37,34.38,34.21,34.23,48800.0,34.37,34.38,34.21,34.23,48800.0
2015-04-28 12:40:00,34.22,34.43,34.19,34.43,59200.0,34.22,34.43,34.19,34.43,59200.0
2015-04-28 12:50:00,34.41,34.6,34.41,34.59,43800.0,34.41,34.6,34.41,34.59,43800.0
2015-04-28 13:00:00,34.6,34.63,34.42,34.43,53800.0,34.6,34.63,34.42,34.43,53800.0
2015-04-28 13:10:00,34.42,34.56,34.38,34.54,48000.0,34.42,34.56,34.38,34.54,48000.0
2015-04-28 13:20:00,34.55,34.58,34.42,34.47,54600.0,34.55,34.58,34.42,34.47,54600.0
2015-04-28 13:30:00,34.46,34.46,34.4,34.42,52200.0,34.46,34.46,34.4,34.42,52200.0
2015-04-28 13:40:00,34.43,34.43,34.37,34.43,64000.0,34.43,34.43,34.37,34.43,64000.0
2015-04-28 13:50:00,34.42,34.46,34.38,34.41,47000.0,34.42,34.46,34.38,34.41,47000.0
2015-04-28 14:00:00,34.41,34.52,34.4,34.52,84600.0,34.41,34.52,34.4,34.52,84600.0
2015-04-28 14:10:00,34.52,34.6,34.49,34.6,42600.0,34.52,34.6,34.49,34.6,42600.0
2015-04-28 14:20:00,34.59,34.59,34.48,34.49,51000.0,34.59,34.59,34.48,34.49,51000.0
2015-04-28 14:30:00,34.51,34.55,34.49,34.54,44000.0,34.51,34.55,34.49,34.54,44000.0
2015-04-28 14:40:00,34.54,34.57,34.5,34.52,68200.0,34.54,34.57,34.5,34.52,68200.0
2015-04-28 14:50:00,34.52,34.52,34.38,34.45,73800.0,34.52,34.52,34.38,34.45,73800.0
2015-04-28 15:00:00,34.47,34.55,34.45,34.55,113600.0,34.47,34.55,34.45,34.55,113600.0
2015-04-28 15:10:00,34.55,34.56,34.47,34.54,109800.0,34.55,34.56,34.47,34.54,109800.0
2015-04-28 15:20:00,34.54,34.6,34.47,34.5,109000.0,34.54,34.6,34.47,34.5,109000.0
2015-04-28 15:30:00,34.49,34.52,34.48,34.5,103000.0,34.49,34.52,34.48,34.5,103000.0
2015-04-28 15:40:00,34.5,34.52,34.47,34.51,168000.0,34.5,34.52,34.47,34.51,168000.0
2015-04-28 15:50:00,34.51,34.55,34.49,34.51,345200.0,34.51,34.55,34.49,34.51,345200.0
2015-04-29 09:30:00,34.52,34.52,34.13,34.19,98400.0,34.52,34.52,34.13,34.19,98400.0
2015-04-29 09:40:00,34.21,34.23,34.05,34.08,57600.0,34.21,34.23,34.05,34.08,57600.0
2015-04-29 09:50:00,34.08,34.08,33.83,33.93,110600.0,34.08,34.08,33.83,33.93,110600.0
2015-04-29 10:00:00,33.94,33.98,33.54,33.56,205400.0,33.94,33.98,33.54,33.56,205400.0
2015-04-29 10:10:00,33.59,33.69,33.22,33.44,241800.0,33.59,33.69,33.22,33.44,241800.0
2015-04-29 10:20:00,33.44,33.48,33.1,33.22,170600.0,33.44,33.48,33.1,33.22,170600.0
2015-04-29 10:30:00,33.21,33.27,33.06,33.08,164600.0,33.21,33.27,33.06,33.08,164600.0
2015-04-29 10:40:00,33.08,33.17,32.97,33.17,170800.0,33.08,33.17,32.97,33.17,170800.0
2015-04-29 10:50:00,33.16,33.18,32.84,32.88,145000.0,33.16,33.18,32.84,32.88,145000.0
2015-04-29 11:00:00,32.87,32.99,32.83,32.94,249600.0,32.87,32.99,32.83,32.94,249600.0
2015-04-29 11:10:00,32.93,32.93,32.8,32.81,128600.0,32.93,32.93,32.8,32.81,128600.0
2015-04-29 11:20:00,32.8,32.85,32.35,32.44,385000.0,32.8,32.85,32.35,32.44,385000.0
2015-04-29 11:30:00,32.44,32.49,32.34,32.38,165600.0,32.44,32.49,32.34,32.38,165600.0
2015-04-29 11:40:00,32.38,32.44,32.07,32.13,173000.0,32.38,32.44,32.07,32.13,173000.0
2015-04-29 11:50:00,32.12,32.12,31.74,31.91,214400.0,32.12,32.12,31.74,31.91,214400.0
2015-04-29 12:00:00,31.91,32.16,31.91,32.09,153800.0,31.91,32.16,31.91,32.09,153800.0
2015-04-29 12:10:00,32.09,32.13,32.0,32.09,161000.0,32.09,32.13,32.0,32.09,161000.0
2015-04-29 12:20:00,32.1,32.13,32.09,32.1,180400.0,32.1,32.13,32.09,32.1,180400.0
2015-04-29 12:30:00,32.1,32.2,31.88,31.98,306600.0,32.1,32.2,31.88,31.98,306600.0
2015-04-29 12:40:00,31.96,32.0,31.78,31.96,289800.0,31.96,32.0,31.78,31.96,289800.0
2015-04-29 12:50:00,31.96,31.96,31.86,31.93,157600.0,31.96,31.96,31.86,31.93,157600.0
2015-04-29 13:00:00,31.93,32.0,31.92,31.97,52400.0,31.93,32.0,31.92,31.97,52400.0
2015-04-29 13:10:00,31.96,31.96,31.52,31.61,359200.0,31.96,31.96,31.52,31.61,359200.0
2015-04-29 13:20:00,31.6,31.67,31.39,31.59,204200.0,31.6,31.67,31.39,31.59,204200.0
2015-04-29 13:30:00,31.58,31.67,31.41,31.55,146600.0,31.58,31.67,31.41,31.55,146600.0
2015-04-29 13:40:00,31.55,31.85,31.54,31.75,99000.0,31.55,31.85,31.54,31.75,99000.0
2015-04-29 13:50:00,31.75,32.24,31.75,31.87,196600.0,31.75,32.24,31.75,31.87,196600.0
2015-04-29 14:00:00,31.87,32.23,31.87,32.0,211600.0,31.87,32.23,31.87,32.0,211600.0
2015-04-29 14:10:00,31.97,32.02,31.85,31.9,123000.0,31.97,32.02,31.85,31.9,123000.0
2015-04-29 14:20:00,31.9,31.99,31.86,31.88,98600.0,31.9,31.99,31.86,31.88,98600.0
2015-04-29 14:30:00,31.88,31.91,31.75,31.77,174400.0,31.88,31.91,31.75,31.77,174400.0
2015-04-29 14:40:00,31.77,31.93,31.69,31.69,140000.0,31.77,31.93,31.69,31.69,140000.0
2015-04-29 14:50:00,31.69,31.73,31.52,31.54,138800.0,31.69,31.73,31.52,31.54,138800.0
2015-04-29 15:00:00,31.54,31.64,31.53,31.55,145000.0,31.54,31.64,31.53,31.55,145000.0
2015-04-29 15:10:00,31.55,31.66,31.5,31.54,142200.0,31.55,31.66,31.5,31.54,142200.0
2015-04-29 15:20:00,31.56,31.75,31.55,31.69,125600.0,31.56,31.75,31.55,31.69,125600.0
2015-04-29 15:30:00,31.68,31.89,31.67,31.89,157400.0,31.68,31.89,31.67,31.89,157400.0
2015-04-29 15:40:00,31.88,31.97,31.76,31.96,225600.0,31.88,31.97,31.76,31.96,225600.0
2015-04-29 15:50:00,31.95,32.05,31.92,31.97,378400.0,31.95,32.05,31.92,31.97,378400.0
2015-04-30 09:30:00,31.96,32.31,31.73,32.24,146400.0,31.96,32.31,31.73,32.24,146400.0
2015-04-30 09:40:00,32.3,32.4,31.96,31.96,125000.0,32.3,32.4,31.96,31.96,125000.0
2015-04-30 09:50:00,31.95,32.1,31.89,31.97,65200.0,31.95,32.1,31.89,31.97,65200.0
2015-04-30 10:00:00,31.96,32.1,31.83,31.83,103800.0,31.96,32.1,31.83,31.83,103800.0
2015-04-30 10:10:00,31.86,32.02,31.82,31.82,117400.0,31.86,32.02,31.82,31.82,117400.0
2015-04-30 10:20:00,31.81,31.94,31.74,31.91,207000.0,31.81,31.94,31.74,31.91,207000.0
2015-04-30 10:30:00,31.91,31.95,31.87,31.88,94000.0,31.91,31.95,31.87,31.88,94000.0
2015-04-30 10:40:00,31.88,32.04,31.85,32.02,93600.0,31.88,32.04,31.85,32.02,93600.0
2015-04-30 10:50:00,31.99,32.02,31.94,32.01,46200.0,31.99,32.02,31.94,32.01,46200.0
2015-04-30 11:00:00,32.01,32.12,31.96,32.1,98200.0,32.01,32.12,31.96,32.1,98200.0
2015-04-30 11:10:00,32.1,32.21,32.08,32.11,47000.0,32.1,32.21,32.08,32.11,47000.0
2015-04-30 11:20:00,32.11,32.12,31.88,31.95,59200.0,32.11,32.12,31.88,31.95,59200.0
2015-04-30 11:30:00,31.95,31.96,31.83,31.83,113000.0,31.95,31.96,31.83,31.83,113000.0
2015-04-30 11:40:00,31.83,31.85,31.75,31.82,72800.0,31.83,31.85,31.75,31.82,72800.0
2015-04-30 11:50:00,31.81,31.87,31.77,31.78,50000.0,31.81,31.87,31.77,31.78,50000.0
2015-04-30 12:00:00,31.79,31.9,31.7,31.75,37000.0,31.79,31.9,31.7,31.75,37000.0
2015-04-30 12:10:00,31.75,31.81,31.73,31.81,89400.0,31.75,31.81,31.73,31.81,89400.0
2015-04-30 12:20:00,31.83,31.86,31.78,31.82,19400.0,31.83,31.86,31.78,31.82,19400.0
2015-04-30 12:30:00,31.82,31.82,31.63,31.65,68400.0,31.82,31.82,31.63,31.65,68400.0
2015-04-30 12:40:00,31.64,31.67,31.57,31.57,64400.0,31.64,31.67,31.57,31.57,64400.0
2015-04-30 12:50:00,31.57,31.63,31.55,31.63,77800.0,31.57,31.63,31.55,31.63,77800.0
2015-04-30 13:00:00,31.64,31.67,31.59,31.64,36800.0,31.64,31.67,31.59,31.64,36800.0
2015-04-30 13:10:00,31.64,31.64,31.47,31.48,104800.0,31.64,31.64,31.47,31.48,104800.0
2015-04-30 13:20:00,31.48,31.49,31.41,31.44,77800.0,31.48,31.49,31.41,31.44,77800.0
2015-04-30 13:30:00,31.43,31.48,31.42,31.43,41000.0,31.43,31.48,31.42,31.43,41000.0
2015-04-30 13:40:00,31.44,31.45,31.33,31.35,68400.0,31.44,31.45,31.33,31.35,68400.0
2015-04-30 13:50:00,31.34,31.41,31.29,31.37,67400.0,31.34,31.41,31.29,31.37,67400.0
2015-04-30 14:00:00,31.38,31.4,31.34,31.37,61800.0,31.38,31.4,31.34,31.37,61800.0
2015-04-30 14:10:00,31.38,31.44,31.33,31.35,99800.0,31.38,31.44,31.33,31.35,99800.0
2015-04-30 14:20:00,31.35,31.35,31.16,31.17,67400.0,31.35,31.35,31.16,31.17,67400.0
2015-04-30 14:30:00,31.16,31.24,31.15,31.24,50000.0,31.16,31.24,31.15,31.24,50000.0
2015-04-30 14:40:00,31.25,31.25,31.18,31.2,88000.0,31.25,31.25,31.18,31.2,88000.0
2015-04-30 14:50:00,31.21,31.23,31.18,31.18,56800.0,31.21,31.23,31.18,31.18,56800.0
2015-04-30 15:00:00,31.17,31.18,31.06,31.06,72200.0,31.17,31.18,31.06,31.06,72200.0
2015-04-30 15:10:00,31.06,31.13,31.01,31.12,81000.0,31.06,31.13,31.01,31.12,81000.0
2015-04-30 15:20:00,31.12,31.15,31.03,31.04,66600.0,31.12,31.15,31.03,31.04,66600.0
2015-04-30 15:30:00,31.04,31.08,31.02,31.06,114200.0,31.04,31.08,31.02,31.06,114200.0
2015-04-30 15:40:00,31.05,31.05,30.93,30.99,226800.0,31.05,31.05,30.93,30.99,226800.0
2015-04-30 15:50:00,30.99,31.09,30.93,30.99,376800.0,30.99,31.09,30.93,30.99,376800.0
2015-05-01 09:30:00,31.08,31.42,31.08,31.18,101000.0,31.08,31.42,31.08,31.18,101000.0
2015-05-01 09:40:00,31.14,31.39,31.14,31.23,94400.0,31.14,31.39,31.14,31.23,94400.0
2015-05-01 09:50:00,31.21,31.26,31.07,31.19,69800.0,31.21,31.26,31.07,31.19,69800.0
2015-05-01 10:00:00,31.18,31.31,31.18,31.26,58000.0,31.18,31.31,31.18,31.26,58000.0
2015-05-01 10:10:00,31.27,31.45,31.22,31.4,82000.0,31.27,31.45,31.22,31.4,82000.0
2015-05-01 10:20:00,31.39,31.48,31.36,31.36,108400.0,31.39,31.48,31.36,31.36,108400.0
2015-05-01 10:30:00,31.36,31.49,31.36,31.45,87600.0,31.36,31.49,31.36,31.45,87600.0
2015-05-01 10:40:00,31.43,31.5,31.36,31.45,88600.0,31.43,31.5,31.36,31.45,88600.0
2015-05-01 10:50:00,31.46,31.49,31.41,31.45,61400.0,31.46,31.49,31.41,31.45,61400.0
2015-05-01 11:00:00,31.46,31.61,31.46,31.61,62000.0,31.46,31.61,31.46,31.61,62000.0
2015-05-01 11:10:00,31.61,31.62,31.5,31.61,71000.0,31.61,31.62,31.5,31.61,71000.0
2015-05-01 11:20:00,31.61,31.61,31.5,31.5,42400.0,31.61,31.61,31.5,31.5,42400.0
2015-05-01 11:30:00,31.5,31.57,31.44,31.45,64200.0,31.5,31.57,31.44,31.45,64200.0
2015-05-01 11:40:00,31.45,31.47,31.25,31.27,62400.0,31.45,31.47,31.25,31.27,62400.0
2015-05-01 11:50:00,31.25,31.39,31.23,31.39,59200.0,31.25,31.39,31.23,31.39,59200.0
2015-05-01 12:00:00,31.4,31.4,31.22,31.25,28000.0,31.4,31.4,31.22,31.25,28000.0
2015-05-01 12:10:00,31.25,31.37,31.24,31.36,24200.0,31.25,31.37,31.24,31.36,24200.0
2015-05-01 12:20:00,31.36,31.39,31.33,31.36,25000.0,31.36,31.39,31.33,31.36,25000.0
2015-05-01 12:30:00,31.37,31.43,31.32,31.33,26600.0,31.37,31.43,31.32,31.33,26600.0
2015-05-01 12:40:00,31.33,31.39,31.3,31.39,22600.0,31.33,31.39,31.3,31.39,22600.0
2015-05-01 12:50:00,31.38,31.47,31.37,31.47,23200.0,31.38,31.47,31.37,31.47,23200.0
2015-05-01 13:00:00,31.47,31.49,31.38,31.39,23400.0,31.47,31.49,31.38,31.39,23400.0
2015-05-01 13:10:00,31.39,31.43,31.38,31.4,18200.0,31.39,31.43,31.38,31.4,18200.0
2015-05-01 13:20:00,31.4,31.41,31.36,31.39,15800.0,31.4,31.41,31.36,31.39,15800.0
2015-05-01 13:30:00,31.41,31.43,31.36,31.41,15600.0,31.41,31.43,31.36,31.41,15600.0
2015-05-01 13:40:00,31.42,31.43,31.39,31.43,14200.0,31.42,31.43,31.39,31.43,14200.0
2015-05-01 13:50:00,31.45,31.5,31.4,31.41,31800.0,31.45,31.5,31.4,31.41,31800.0
2015-05-01 14:00:00,31.41,31.45,31.32,31.32,40400.0,31.41,31.45,31.32,31.32,40400.0
2015-05-01 14:10:00,31.34,31.38,31.3,31.36,18800.0,31.34,31.38,31.3,31.36,18800.0
2015-05-01 14:20:00,31.38,31.43,31.35,31.41,62600.0,31.38,31.43,31.35,31.41,62600.0
2015-05-01 14:30:00,31.41,31.53,31.39,31.5,54600.0,31.41,31.53,31.39,31.5,54600.0
2015-05-01 14:40:00,31.5,31.54,31.47,31.5,33800.0,31.5,31.54,31.47,31.5,33800.0
2015-05-01 14:50:00,31.5,31.5,31.44,31.46,24000.0,31.5,31.5,31.44,31.46,24000.0
2015-05-01 15:00:00,31.47,31.53,31.46,31.47,45200.0,31.47,31.53,31.46,31.47,45200.0
2015-05-01 15:10:00,31.48,31.5,31.46,31.48,29800.0,31.48,31.5,31.46,31.48,29800.0
2015-05-01 15:20:00,31.5,31.5,31.43,31.43,36800.0,31.5,31.5,31.43,31.43,36800.0
2015-05-01 15:30:00,31.45,31.52,31.45,31.49,64600.0,31.45,31.52,31.45,31.49,64600.0
2015-05-01 15:40:00,31.49,31.49,31.42,31.45,80000.0,31.49,31.49,31.42,31.45,80000.0
2015-05-01 15:50:00,31.46,31.5,31.42,31.45,162000.0,31.46,31.5,31.42,31.45,162000.0
2015-05-04 09:30:00,31.5,31.95,31.5,31.89,114400.0,31.5,31.95,31.5,31.89,114400.0
2015-05-04 09:40:00,31.88,31.95,31.66,31.73,46800.0,31.88,31.95,31.66,31.73,46800.0
2015-05-04 09:50:00,31.75,32.06,31.75,32.03,74200.0,31.75,32.06,31.75,32.03,74200.0
2015-05-04 10:00:00,32.03,32.19,31.99,32.16,85400.0,32.03,32.19,31.99,32.16,85400.0
2015-05-04 10:10:00,32.14,32.21,32.08,32.19,67200.0,32.14,32.21,32.08,32.19,67200.0
2015-05-04 10:20:00,32.18,32.38,32.16,32.36,88000.0,32.18,32.38,32.16,32.36,88000.0
2015-05-04 10:30:00,32.34,32.35,32.19,32.3,90200.0,32.34,32.35,32.19,32.3,90200.0
2015-05-04 10:40:00,32.27,32.32,32.17,32.2,59000.0,32.27,32.32,32.17,32.2,59000.0
2015-05-04 10:50:00,32.19,32.23,32.1,32.12,68600.0,32.19,32.23,32.1,32.12,68600.0
2015-05-04 11:00:00,32.1,32.15,32.08,32.1,68600.0,32.1,32.15,32.08,32.1,68600.0
2015-05-04 11:10:00,32.1,32.12,32.0,32.04,51400.0,32.1,32.12,32.0,32.04,51400.0
2015-05-04 11:20:00,32.04,32.1,32.02,32.05,28800.0,32.04,32.1,32.02,32.05,28800.0
2015-05-04 11:30:00,32.04,32.12,32.02,32.12,34400.0,32.04,32.12,32.02,32.12,34400.0
2015-05-04 11:40:00,32.12,32.17,32.08,32.09,139200.0,32.12,32.17,32.08,32.09,139200.0
2015-05-04 11:50:00,32.09,32.13,32.04,32.09,25400.0,32.09,32.13,32.04,32.09,25400.0
2015-05-04 12:00:00,32.09,32.19,32.08,32.17,34400.0,32.09,32.19,32.08,32.17,34400.0
2015-05-04 12:10:00,32.17,32.22,32.13,32.15,60400.0,32.17,32.22,32.13,32.15,60400.0
2015-05-04 12:20:00,32.15,32.2,32.1,32.2,25200.0,32.15,32.2,32.1,32.2,25200.0
2015-05-04 12:30:00,32.2,32.27,32.13,32.24,65200.0,32.2,32.27,32.13,32.24,65200.0
2015-05-04 12:40:00,32.24,32.46,32.24,32.32,236000.0,32.24,32.46,32.24,32.32,236000.0
2015-05-04 12:50:00,32.33,32.42,32.33,32.38,63400.0,32.33,32.42,32.33,32.38,63400.0
2015-05-04 13:00:00,32.39,32.44,32.24,32.27,161800.0,32.39,32.44,32.24,32.27,161800.0
2015-05-04 13:10:00,32.26,32.42,32.24,32.4,123200.0,32.26,32.42,32.24,32.4,123200.0
2015-05-04 13:20:00,32.42,32.48,32.31,32.4,195000.0,32.42,32.48,32.31,32.4,195000.0
2015-05-04 13:30:00,32.38,32.39,32.28,32.32,36400.0,32.38,32.39,32.28,32.32,36400.0
2015-05-04 13:40:00,32.32,32.36,32.27,32.27,21400.0,32.32,32.36,32.27,32.27,21400.0
2015-05-04 13:50:00,32.26,32.3,32.21,32.23,17600.0,32.26,32.3,32.21,32.23,17600.0
2015-05-04 14:00:00,32.24,32.29,32.19,32.25,26200.0,32.24,32.29,32.19,32.25,26200.0
2015-05-04 14:10:00,32.24,32.31,32.23,32.26,23200.0,32.24,32.31,32.23,32.26,23200.0
2015-05-04 14:20:00,32.27,32.41,32.26,32.41,26400.0,32.27,32.41,32.26,32.41,26400.0
2015-05-04 14:30:00,32.41,32.43,32.37,32.41,30400.0,32.41,32.43,32.37,32.41,30400.0
2015-05-04 14:40:00,32.41,32.61,32.4,32.58,181600.0,32.41,32.61,32.4,32.58,181600.0
2015-05-04 14:50:00,32.58,32.59,32.48,32.49,59800.0,32.58,32.59,32.48,32.49,59800.0
2015-05-04 15:00:00,32.49,32.51,32.46,32.46,40200.0,32.49,32.51,32.46,32.46,40200.0
2015-05-04 15:10:00,32.47,32.51,32.46,32.51,55800.0,32.47,32.51,32.46,32.51,55800.0
2015-05-04 15:20:00,32.51,32.51,32.42,32.43,73200.0,32.51,32.51,32.42,32.43,73200.0
2015-05-04 15:30:00,32.44,32.48,32.41,32.41,66200.0,32.44,32.48,32.41,32.41,66200.0
2015-05-04 15:40:00,32.41,32.45,32.38,32.38,163000.0,32.41,32.45,32.38,32.38,163000.0
2015-05-04 15:50:00,32.38,32.43,32.35,32.41,277400.0,32.38,32.43,32.35,32.41,277400.0
2015-05-05 09:30:00,32.26,32.47,32.13,32.3,66600.0,32.26,32.47,32.13,32.3,66600.0
2015-05-05 09:40:00,32.23,32.29,31.85,32.09,77000.0,32.23,32.29,31.85,32.09,77000.0
2015-05-05 09:50:00,32.09,32.12,31.88,31.93,41200.0,32.09,32.12,31.88,31.93,41200.0
2015-05-05 10:00:00,31.95,32.02,31.78,32.02,37200.0,31.95,32.02,31.78,32.02,37200.0
2015-05-05 10:10:00,32.0,32.02,31.88,32.0,40200.0,32.0,32.02,31.88,32.0,40200.0
2015-05-05 10:20:00,31.99,32.09,31.96,32.0,45600.0,31.99,32.09,31.96,32.0,45600.0
2015-05-05 10:30:00,32.0,32.05,31.93,31.97,56800.0,32.0,32.05,31.93,31.97,56800.0
2015-05-05 10:40:00,31.95,32.02,31.9,31.96,31400.0,31.95,32.02,31.9,31.96,31400.0
2015-05-05 10:50:00,31.96,31.97,31.86,31.94,80200.0,31.96,31.97,31.86,31.94,80200.0
2015-05-05 11:00:00,31.93,32.01,31.76,31.76,84200.0,31.93,32.01,31.76,31.76,84200.0
2015-05-05 11:10:00,31.77,31.83,31.74,31.77,27600.0,31.77,31.83,31.74,31.77,27600.0
2015-05-05 11:20:00,31.78,31.82,31.68,31.71,49600.0,31.78,31.82,31.68,31.71,49600.0
2015-05-05 11:30:00,31.68,31.7,31.62,31.63,44000.0,31.68,31.7,31.62,31.63,44000.0
2015-05-05 11:40:00,31.63,31.76,31.63,31.74,22800.0,31.63,31.76,31.63,31.74,22800.0
2015-05-05 11:50:00,31.72,31.81,31.66,31.8,20800.0,31.72,31.81,31.66,31.8,20800.0
2015-05-05 12:00:00,31.81,31.86,31.75,31.81,32800.0,31.81,31.86,31.75,31.81,32800.0
2015-05-05 12:10:00,31.81,31.85,31.78,31.82,31000.0,31.81,31.85,31.78,31.82,31000.0
2015-05-05 12:20:00,31.81,31.86,31.81,31.82,22800.0,31.81,31.86,31.81,31.82,22800.0
2015-05-05 12:30:00,31.82,31.83,31.78,31.81,22600.0,31.82,31.83,31.78,31.81,22600.0
2015-05-05 12:40:00,31.81,31.83,31.77,31.78,29400.0,31.81,31.83,31.77,31.78,29400.0
2015-05-05 12:50:00,31.78,31.78,31.7,31.72,21200.0,31.78,31.78,31.7,31.72,21200.0
2015-05-05 13:00:00,31.71,31.79,31.68,31.68,47800.0,31.71,31.79,31.68,31.68,47800.0
2015-05-05 13:10:00,31.7,31.72,31.6,31.63,51800.0,31.7,31.72,31.6,31.63,51800.0
2015-05-05 13:20:00,31.61,31.64,31.58,31.64,31400.0,31.61,31.64,31.58,31.64,31400.0
2015-05-05 13:30:00,31.64,31.71,31.63,31.71,33200.0,31.64,31.71,31.63,31.71,33200.0
2015-05-05 13:40:00,31.7,31.7,31.63,31.66,33800.0,31.7,31.7,31.63,31.66,33800.0
2015-05-05 13:50:00,31.66,31.68,31.63,31.68,27200.0,31.66,31.68,31.63,31.68,27200.0
2015-05-05 14:00:00,31.67,31.68,31.59,31.63,37400.0,31.67,31.68,31.59,31.63,37400.0
2015-05-05 14:10:00,31.61,31.67,31.61,31.67,34800.0,31.61,31.67,31.61,31.67,34800.0
2015-05-05 14:20:00,31.67,31.69,31.63,31.64,44200.0,31.67,31.69,31.63,31.64,44200.0
2015-05-05 14:30:00,31.65,31.67,31.6,31.63,77600.0,31.65,31.67,31.6,31.63,77600.0
2015-05-05 14:40:00,31.63,31.64,31.57,31.61,35000.0,31.63,31.64,31.57,31.61,35000.0
2015-05-05 14:50:00,31.6,31.6,31.55,31.59,21000.0,31.6,31.6,31.55,31.59,21000.0
2015-05-05 15:00:00,31.59,31.59,31.56,31.56,18000.0,31.59,31.59,31.56,31.56,18000.0
2015-05-05 15:10:00,31.55,31.66,31.55,31.65,42800.0,31.55,31.66,31.55,31.65,42800.0
2015-05-05 15:20:00,31.65,31.75,31.64,31.73,61200.0,31.65,31.75,31.64,31.73,61200.0
2015-05-05 15:30:00,31.73,31.79,31.72,31.77,70200.0,31.73,31.79,31.72,31.77,70200.0
2015-05-05 15:40:00,31.77,31.78,31.7,31.7,62400.0,31.77,31.78,31.7,31.7,62400.0
2015-05-05 15:50:00,31.71,31.71,31.64,31.65,141800.0,31.71,31.71,31.64,31.65,141800.0
2015-05-06 09:30:00,31.78,32.19,31.77,31.77,53000.0,31.78,32.19,31.77,31.77,53000.0
2015-05-06 09:40:00,31.84,31.85,31.58,31.63,36200.0,31.84,31.85,31.58,31.63,36200.0
2015-05-06 09:50:00,31.65,31.86,31.63,31.85,39200.0,31.65,31.86,31.63,31.85,39200.0
2015-05-06 10:00:00,31.85,31.85,31.66,31.68,50000.0,31.85,31.85,31.66,31.68,50000.0
2015-05-06 10:10:00,31.66,31.8,31.66,31.75,22000.0,31.66,31.8,31.66,31.75,22000.0
2015-05-06 10:20:00,31.75,31.86,31.7,31.81,19800.0,31.75,31.86,31.7,31.81,19800.0
2015-05-06 10:30:00,31.81,31.86,31.75,31.86,40000.0,31.81,31.86,31.75,31.86,40000.0
2015-05-06 10:40:00,31.86,32.0,31.85,31.98,89800.0,31.86,32.0,31.85,31.98,89800.0
2015-05-06 10:50:00,31.99,32.06,31.98,32.02,116800.0,31.99,32.06,31.98,32.02,116800.0
2015-05-06 11:00:00,32.02,32.06,31.9,31.9,54200.0,32.02,32.06,31.9,31.9,54200.0
2015-05-06 11:10:00,31.91,31.92,31.75,31.83,64000.0,31.91,31.92,31.75,31.83,64000.0
2015-05-06 11:20:00,31.83,31.9,31.77,31.78,54200.0,31.83,31.9,31.77,31.78,54200.0
2015-05-06 11:30:00,31.78,31.85,31.78,31.79,46600.0,31.78,31.85,31.78,31.79,46600.0
2015-05-06 11:40:00,31.78,31.9,31.76,31.84,28200.0,31.78,31.9,31.76,31.84,28200.0
2015-05-06 11:50:00,31.82,31.85,31.77,31.83,23800.0,31.82,31.85,31.77,31.83,23800.0
2015-05-06 12:00:00,31.83,31.86,31.76,31.77,45400.0,31.83,31.86,31.76,31.77,45400.0
2015-05-06 12:10:00,31.77,31.78,31.68,31.72,29800.0,31.77,31.78,31.68,31.72,29800.0
2015-05-06 12:20:00,31.72,31.75,31.67,31.67,24400.0,31.72,31.75,31.67,31.67,24400.0
2015-05-06 12:30:00,31.67,31.71,31.67,31.71,14000.0,31.67,31.71,31.67,31.71,14000.0
2015-05-06 12:40:00,31.7,31.7,31.61,31.64,20000.0,31.7,31.7,31.61,31.64,20000.0
2015-05-06 12:50:00,31.64,31.66,31.55,31.63,19400.0,31.64,31.66,31.55,31.63,19400.0
2015-05-06 13:00:00,31.61,31.62,31.52,31.56,39600.0,31.61,31.62,31.52,31.56,39600.0
2015-05-06 13:10:00,31.55,31.65,31.54,31.64,13800.0,31.55,31.65,31.54,31.64,13800.0
2015-05-06 13:20:00,31.63,31.65,31.57,31.57,14800.0,31.63,31.65,31.57,31.57,14800.0
2015-05-06 13:30:00,31.57,31.65,31.56,31.6,21400.0,31.57,31.65,31.56,31.6,21400.0
2015-05-06 13:40:00,31.61,31.65,31.54,31.55,31000.0,31.61,31.65,31.54,31.55,31000.0
2015-05-06 13:50:00,31.54,31.57,31.49,31.56,28800.0,31.54,31.57,31.49,31.56,28800.0
2015-05-06 14:00:00,31.56,31.61,31.53,31.57,16800.0,31.56,31.61,31.53,31.57,16800.0
2015-05-06 14:10:00,31.55,31.58,31.49,31.58,14400.0,31.55,31.58,31.49,31.58,14400.0
2015-05-06 14:20:00,31.58,31.58,31.49,31.55,18800.0,31.58,31.58,31.49,31.55,18800.0
2015-05-06 14:30:00,31.54,31.55,31.48,31.5,15800.0,31.54,31.55,31.48,31.5,15800.0
2015-05-06 14:40:00,31.5,31.53,31.46,31.51,16400.0,31.5,31.53,31.46,31.51,16400.0
2015-05-06 14:50:00,31.53,31.6,31.52,31.6,27800.0,31.53,31.6,31.52,31.6,27800.0
2015-05-06 15:00:00,31.61,31.72,31.6,31.72,34600.0,31.61,31.72,31.6,31.72,34600.0
2015-05-06 15:10:00,31.71,31.72,31.63,31.66,27200.0,31.71,31.72,31.63,31.66,27200.0
2015-05-06 15:20:00,31.66,31.68,31.63,31.68,23000.0,31.66,31.68,31.63,31.68,23000.0
2015-05-06 15:30:00,31.67,31.68,31.63,31.66,35400.0,31.67,31.68,31.63,31.66,35400.0
2015-05-06 15:40:00,31.67,31.72,31.63,31.72,37800.0,31.67,31.72,31.63,31.72,37800.0
2015-05-06 15:50:00,31.72,31.78,31.67,31.78,97600.0,31.72,31.78,31.67,31.78,97600.0
2015-05-07 09:30:00,31.64,32.09,31.64,32.01,81000.0,31.64,32.09,31.64,32.01,81000.0
2015-05-07 09:40:00,32.0,32.13,31.88,31.93,41600.0,32.0,32.13,31.88,31.93,41600.0
2015-05-07 09:50:00,31.94,31.97,31.71,31.92,43800.0,31.94,31.97,31.71,31.92,43800.0
2015-05-07 10:00:00,31.93,31.98,31.78,31.97,43600.0,31.93,31.98,31.78,31.97,43600.0
2015-05-07 10:10:00,31.97,32.07,31.92,32.02,32600.0,31.97,32.07,31.92,32.02,32600.0
2015-05-07 10:20:00,32.04,32.06,31.92,32.0,75800.0,32.04,32.06,31.92,32.0,75800.0
2015-05-07 10:30:00,32.03,32.05,31.93,32.0,38800.0,32.03,32.05,31.93,32.0,38800.0
2015-05-07 10:40:00,32.02,32.07,31.97,32.02,34800.0,32.02,32.07,31.97,32.02,34800.0
2015-05-07 10:50:00,32.02,32.09,31.99,31.99,36800.0,32.02,32.09,31.99,31.99,36800.0
2015-05-07 11:00:00,31.99,32.02,31.94,31.96,29000.0,31.99,32.02,31.94,31.96,29000.0
2015-05-07 11:10:00,31.96,31.98,31.83,31.84,30200.0,31.96,31.98,31.83,31.84,30200.0
2015-05-07 11:20:00,31.86,31.92,31.8,31.89,41400.0,31.86,31.92,31.8,31.89,41400.0
2015-05-07 11:30:00,31.89,31.91,31.73,31.73,44200.0,31.89,31.91,31.73,31.73,44200.0
2015-05-07 11:40:00,31.76,31.82,31.73,31.78,31200.0,31.76,31.82,31.73,31.78,31200.0
2015-05-07 11:50:00,31.78,31.84,31.77,31.8,27600.0,31.78,31.84,31.77,31.8,27600.0
2015-05-07 12:00:00,31.8,31.84,31.79,31.81,16800.0,31.8,31.84,31.79,31.81,16800.0
2015-05-07 12:10:00,31.8,31.93,31.8,31.92,16400.0,31.8,31.93,31.8,31.92,16400.0
2015-05-07 12:20:00,31.93,31.93,31.86,31.9,52200.0,31.93,31.93,31.86,31.9,52200.0
2015-05-07 12:30:00,31.89,32.0,31.89,31.99,32600.0,31.89,32.0,31.89,31.99,32600.0
2015-05-07 12:40:00,32.0,32.02,31.97,32.02,90600.0,32.0,32.02,31.97,32.02,90600.0
2015-05-07 12:50:00,32.02,32.06,32.01,32.04,25800.0,32.02,32.06,32.01,32.04,25800.0
2015-05-07 13:00:00,32.02,32.09,32.02,32.06,19800.0,32.02,32.09,32.02,32.06,19800.0
2015-05-07 13:10:00,32.07,32.08,32.04,32.05,26800.0,32.07,32.08,32.04,32.05,26800.0
2015-05-07 13:20:00,32.05,32.12,32.03,32.06,84400.0,32.05,32.12,32.03,32.06,84400.0
2015-05-07 13:30:00,32.06,32.08,32.01,32.02,28800.0,32.06,32.08,32.01,32.02,28800.0
2015-05-07 13:40:00,32.04,32.06,31.98,32.02,29800.0,32.04,32.06,31.98,32.02,29800.0
2015-05-07 13:50:00,32.05,32.05,32.0,32.0,10000.0,32.05,32.05,32.0,32.0,10000.0
2015-05-07 14:00:00,31.99,31.99,31.91,31.92,20200.0,31.99,31.99,31.91,31.92,20200.0
2015-05-07 14:10:00,31.92,31.92,31.87,31.89,33800.0,31.92,31.92,31.87,31.89,33800.0
2015-05-07 14:20:00,31.89,31.95,31.89,31.92,16400.0,31.89,31.95,31.89,31.92,16400.0
2015-05-07 14:30:00,31.92,31.95,31.9,31.95,26400.0,31.92,31.95,31.9,31.95,26400.0
2015-05-07 14:40:00,31.93,31.95,31.92,31.92,15200.0,31.93,31.95,31.92,31.92,15200.0
2015-05-07 14:50:00,31.92,31.95,31.89,31.93,42800.0,31.92,31.95,31.89,31.93,42800.0
2015-05-07 15:00:00,31.93,31.94,31.91,31.94,21600.0,31.93,31.94,31.91,31.94,21600.0
2015-05-07 15:10:00,31.94,31.94,31.89,31.91,23000.0,31.94,31.94,31.89,31.91,23000.0
2015-05-07 15:20:00,31.91,31.91,31.86,31.9,22200.0,31.91,31.91,31.86,31.9,22200.0
2015-05-07 15:30:00,31.91,31.92,31.88,31.89,32800.0,31.91,31.92,31.88,31.89,32800.0
2015-05-07 15:40:00,31.88,31.96,31.85,31.95,61800.0,31.88,31.96,31.85,31.95,61800.0
2015-05-07 15:50:00,31.95,31.99,31.92,31.96,136600.0,31.95,31.99,31.92,31.96,136600.0
2015-05-08 09:30:00,32.27,32.79,32.27,32.72,106800.0,32.27,32.79,32.27,32.72,106800.0
2015-05-08 09:40:00,32.66,32.98,32.63,32.7,136600.0,32.66,32.98,32.63,32.7,136600.0
2015-05-08 09:50:00,32.73,32.75,32.57,32.68,39400.0,32.73,32.75,32.57,32.68,39400.0
2015-05-08 10:00:00,32.7,32.71,32.58,32.6,48200.0,32.7,32.71,32.58,32.6,48200.0
2015-05-08 10:10:00,32.59,32.65,32.53,32.53,74200.0,32.59,32.65,32.53,32.53,74200.0
2015-05-08 10:20:00,32.52,32.65,32.43,32.65,52600.0,32.52,32.65,32.43,32.65,52600.0
2015-05-08 10:30:00,32.65,32.77,32.6,32.76,64800.0,32.65,32.77,32.6,32.76,64800.0
2015-05-08 10:40:00,32.77,32.88,32.73,32.77,54400.0,32.77,32.88,32.73,32.77,54400.0
2015-05-08 10:50:00,32.81,32.94,32.81,32.83,68400.0,32.81,32.94,32.81,32.83,68400.0
2015-05-08 11:00:00,32.84,32.9,32.8,32.88,75400.0,32.84,32.9,32.8,32.88,75400.0
2015-05-08 11:10:00,32.87,32.93,32.76,32.78,124400.0,32.87,32.93,32.76,32.78,124400.0
2015-05-08 11:20:00,32.78,32.79,32.67,32.68,32400.0,32.78,32.79,32.67,32.68,32400.0
2015-05-08 11:30:00,32.69,32.77,32.67,32.69,74200.0,32.69,32.77,32.67,32.69,74200.0
2015-05-08 11:40:00,32.67,32.68,32.62,32.66,39000.0,32.67,32.68,32.62,32.66,39000.0
2015-05-08 11:50:00,32.67,32.73,32.63,32.66,20600.0,32.67,32.73,32.63,32.66,20600.0
2015-05-08 12:00:00,32.68,32.73,32.66,32.66,41200.0,32.68,32.73,32.66,32.66,41200.0
2015-05-08 12:10:00,32.65,32.71,32.63,32.7,32600.0,32.65,32.71,32.63,32.7,32600.0
2015-05-08 12:20:00,32.71,32.76,32.7,32.74,52200.0,32.71,32.76,32.7,32.74,52200.0
2015-05-08 12:30:00,32.73,32.76,32.68,32.68,27000.0,32.73,32.76,32.68,32.68,27000.0
2015-05-08 12:40:00,32.69,32.72,32.68,32.72,18400.0,32.69,32.72,32.68,32.72,18400.0
2015-05-08 12:50:00,32.71,32.76,32.69,32.73,74400.0,32.71,32.76,32.69,32.73,74400.0
2015-05-08 13:00:00,32.73,32.77,32.71,32.75,28800.0,32.73,32.77,32.71,32.75,28800.0
2015-05-08 13:10:00,32.75,32.79,32.69,32.71,28800.0,32.75,32.79,32.69,32.71,28800.0
2015-05-08 13:20:00,32.72,32.74,32.65,32.72,43600.0,32.72,32.74,32.65,32.72,43600.0
2015-05-08 13:30:00,32.71,32.71,32.53,32.53,10400.0,32.71,32.71,32.53,32.53,10400.0
2015-05-08 13:40:00,32.56,32.6,32.53,32.57,28400.0,32.56,32.6,32.53,32.57,28400.0
2015-05-08 13:50:00,32.57,32.6,32.54,32.57,17400.0,32.57,32.6,32.54,32.57,17400.0
2015-05-08 14:00:00,32.57,32.63,32.56,32.62,33400.0,32.57,32.63,32.56,32.62,33400.0
2015-05-08 14:10:00,32.61,32.68,32.58,32.65,21200.0,32.61,32.68,32.58,32.65,21200.0
2015-05-08 14:20:00,32.63,32.67,32.62,32.67,34400.0,32.63,32.67,32.62,32.67,34400.0
2015-05-08 14:30:00,32.66,32.67,32.6,32.64,16200.0,32.66,32.67,32.6,32.64,16200.0
2015-05-08 14:40:00,32.63,32.73,32.63,32.71,52800.0,32.63,32.73,32.63,32.71,52800.0
2015-05-08 14:50:00,32.71,32.8,32.66,32.8,26800.0,32.71,32.8,32.66,32.8,26800.0
2015-05-08 15:00:00,32.8,32.8,32.75,32.78,39800.0,32.8,32.8,32.75,32.78,39800.0
2015-05-08 15:10:00,32.77,32.79,32.72,32.73,54000.0,32.77,32.79,32.72,32.73,54000.0
2015-05-08 15:20:00,32.73,32.76,32.7,32.72,74000.0,32.73,32.76,32.7,32.72,74000.0
2015-05-08 15:30:00,32.74,32.76,32.72,32.76,47600.0,32.74,32.76,32.72,32.76,47600.0
2015-05-08 15:40:00,32.77,32.81,32.77,32.8,79000.0,32.77,32.81,32.77,32.8,79000.0
2015-05-08 15:50:00,32.79,32.81,32.76,32.78,142200.0,32.79,32.81,32.76,32.78,142200.0
2015-05-11 09:30:00,32.8,33.02,32.8,32.92,45200.0,32.8,33.02,32.8,32.92,45200.0
2015-05-11 09:40:00,32.9,33.16,32.85,33.15,39200.0,32.9,33.16,32.85,33.15,39200.0
2015-05-11 09:50:00,33.17,33.23,33.01,33.19,56200.0,33.17,33.23,33.01,33.19,56200.0
2015-05-11 10:00:00,33.2,33.3,33.15,33.17,101600.0,33.2,33.3,33.15,33.17,101600.0
2015-05-11 10:10:00,33.15,33.17,32.93,32.93,57800.0,33.15,33.17,32.93,32.93,57800.0
2015-05-11 10:20:00,32.93,33.07,32.92,33.04,50400.0,32.93,33.07,32.92,33.04,50400.0
2015-05-11 10:30:00,33.04,33.06,32.85,32.87,56000.0,33.04,33.06,32.85,32.87,56000.0
2015-05-11 10:40:00,32.87,32.98,32.87,32.98,33600.0,32.87,32.98,32.87,32.98,33600.0
2015-05-11 10:50:00,32.98,33.02,32.92,32.99,29600.0,32.98,33.02,32.92,32.99,29600.0
2015-05-11 11:00:00,32.98,33.0,32.92,32.99,41600.0,32.98,33.0,32.92,32.99,41600.0
2015-05-11 11:10:00,33.01,33.08,33.0,33.01,34000.0,33.01,33.08,33.0,33.01,34000.0
2015-05-11 11:20:00,33.01,33.1,33.01,33.04,51800.0,33.01,33.1,33.01,33.04,51800.0
2015-05-11 11:30:00,33.05,33.05,32.94,33.02,65200.0,33.05,33.05,32.94,33.02,65200.0
2015-05-11 11:40:00,33.02,33.04,32.91,32.99,63800.0,33.02,33.04,32.91,32.99,63800.0
2015-05-11 11:50:00,32.99,33.06,32.99,33.06,59800.0,32.99,33.06,32.99,33.06,59800.0
2015-05-11 12:00:00,33.06,33.08,32.93,32.97,29400.0,33.06,33.08,32.93,32.97,29400.0
2015-05-11 12:10:00,32.97,33.01,32.96,33.01,18000.0,32.97,33.01,32.96,33.01,18000.0
2015-05-11 12:20:00,33.01,33.05,32.93,33.05,37400.0,33.01,33.05,32.93,33.05,37400.0
2015-05-11 12:30:00,33.03,33.06,32.96,33.02,25000.0,33.03,33.06,32.96,33.02,25000.0
2015-05-11 12:40:00,33.03,33.09,33.03,33.09,20600.0,33.03,33.09,33.03,33.09,20600.0
2015-05-11 12:50:00,33.1,33.13,33.07,33.08,27800.0,33.1,33.13,33.07,33.08,27800.0
2015-05-11 13:00:00,33.06,33.15,33.04,33.08,18600.0,33.06,33.15,33.04,33.08,18600.0
2015-05-11 13:10:00,33.08,33.15,33.07,33.13,38800.0,33.08,33.15,33.07,33.13,38800.0
2015-05-11 13:20:00,33.12,33.17,33.11,33.12,25600.0,33.12,33.17,33.11,33.12,25600.0
2015-05-11 13:30:00,33.13,33.19,33.13,33.17,28600.0,33.13,33.19,33.13,33.17,28600.0
2015-05-11 13:40:00,33.17,33.2,33.13,33.15,99800.0,33.17,33.2,33.13,33.15,99800.0
2015-05-11 13:50:00,33.15,33.25,33.13,33.17,38400.0,33.15,33.25,33.13,33.17,38400.0
2015-05-11 14:00:00,33.18,33.2,33.17,33.17,23000.0,33.18,33.2,33.17,33.17,23000.0
2015-05-11 14:10:00,33.17,33.17,33.06,33.1,74000.0,33.17,33.17,33.06,33.1,74000.0
2015-05-11 14:20:00,33.09,33.14,33.04,33.04,38200.0,33.09,33.14,33.04,33.04,38200.0
2015-05-11 14:30:00,33.05,33.08,33.03,33.08,18000.0,33.05,33.08,33.03,33.08,18000.0
2015-05-11 14:40:00,33.07,33.1,33.06,33.06,23000.0,33.07,33.1,33.06,33.06,23000.0
2015-05-11 14:50:00,33.06,33.09,33.01,33.02,27600.0,33.06,33.09,33.01,33.02,27600.0
2015-05-11 15:00:00,33.02,33.03,32.95,33.02,56000.0,33.02,33.03,32.95,33.02,56000.0
2015-05-11 15:10:00,33.04,33.09,33.02,33.08,32400.0,33.04,33.09,33.02,33.08,32400.0
2015-05-11 15:20:00,33.08,33.08,33.01,33.02,53600.0,33.08,33.08,33.01,33.02,53600.0
2015-05-11 15:30:00,33.02,33.05,32.99,33.01,47200.0,33.02,33.05,32.99,33.01,47200.0
2015-05-11 15:40:00,33.02,33.05,32.96,32.98,76000.0,33.02,33.05,32.96,32.98,76000.0
2015-05-11 15:50:00,32.97,33.0,32.87,32.97,301200.0,32.97,33.0,32.87,32.97,301200.0
2015-05-12 09:30:00,32.83,33.09,32.67,33.0,55400.0,32.83,33.09,32.67,33.0,55400.0
2015-05-12 09:40:00,33.01,33.27,32.93,33.27,65000.0,33.01,33.27,32.93,33.27,65000.0
2015-05-12 09:50:00,33.24,33.43,33.24,33.29,96400.0,33.24,33.43,33.24,33.29,96400.0
2015-05-12 10:00:00,33.3,33.44,33.24,33.39,47200.0,33.3,33.44,33.24,33.39,47200.0
2015-05-12 10:10:00,33.4,33.49,33.35,33.35,39400.0,33.4,33.49,33.35,33.35,39400.0
2015-05-12 10:20:00,33.38,33.49,33.35,33.45,40400.0,33.38,33.49,33.35,33.45,40400.0
2015-05-12 10:30:00,33.44,33.53,33.44,33.52,56400.0,33.44,33.53,33.44,33.52,56400.0
2015-05-12 10:40:00,33.54,33.62,33.52,33.58,65400.0,33.54,33.62,33.52,33.58,65400.0
2015-05-12 10:50:00,33.58,33.6,33.46,33.46,50600.0,33.58,33.6,33.46,33.46,50600.0
2015-05-12 11:00:00,33.48,33.58,33.38,33.45,50200.0,33.48,33.58,33.38,33.45,50200.0
2015-05-12 11:10:00,33.45,33.47,33.38,33.41,31200.0,33.45,33.47,33.38,33.41,31200.0
2015-05-12 11:20:00,33.4,33.45,33.35,33.35,40200.0,33.4,33.45,33.35,33.35,40200.0
2015-05-12 11:30:00,33.35,33.38,33.3,33.37,33400.0,33.35,33.38,33.3,33.37,33400.0
2015-05-12 11:40:00,33.35,33.5,33.34,33.43,35800.0,33.35,33.5,33.34,33.43,35800.0
2015-05-12 11:50:00,33.42,33.42,33.35,33.37,40000.0,33.42,33.42,33.35,33.37,40000.0
2015-05-12 12:00:00,33.37,33.42,33.36,33.36,41200.0,33.37,33.42,33.36,33.36,41200.0
2015-05-12 12:10:00,33.36,33.39,33.31,33.39,44600.0,33.36,33.39,33.31,33.39,44600.0
2015-05-12 12:20:00,33.38,33.48,33.38,33.46,27400.0,33.38,33.48,33.38,33.46,27400.0
2015-05-12 12:30:00,33.44,33.53,33.42,33.5,24000.0,33.44,33.53,33.42,33.5,24000.0
2015-05-12 12:40:00,33.5,33.54,33.49,33.52,21800.0,33.5,33.54,33.49,33.52,21800.0
2015-05-12 12:50:00,33.52,33.53,33.46,33.51,25600.0,33.52,33.53,33.46,33.51,25600.0
2015-05-12 13:00:00,33.52,33.52,33.44,33.51,24400.0,33.52,33.52,33.44,33.51,24400.0
2015-05-12 13:10:00,33.5,33.57,33.5,33.53,39000.0,33.5,33.57,33.5,33.53,39000.0
2015-05-12 13:20:00,33.55,33.57,33.47,33.47,32400.0,33.55,33.57,33.47,33.47,32400.0
2015-05-12 13:30:00,33.45,33.48,33.42,33.48,27600.0,33.45,33.48,33.42,33.48,27600.0
2015-05-12 13:40:00,33.48,33.49,33.4,33.48,36600.0,33.48,33.49,33.4,33.48,36600.0
2015-05-12 13:50:00,33.48,33.51,33.44,33.46,29000.0,33.48,33.51,33.44,33.46,29000.0
2015-05-12 14:00:00,33.46,33.78,33.44,33.72,295200.0,33.46,33.78,33.44,33.72,295200.0
2015-05-12 14:10:00,33.73,33.81,33.67,33.76,100000.0,33.73,33.81,33.67,33.76,100000.0
2015-05-12 14:20:00,33.76,33.76,33.7,33.74,70600.0,33.76,33.76,33.7,33.74,70600.0
2015-05-12 14:30:00,33.75,33.77,33.69,33.74,115400.0,33.75,33.77,33.69,33.74,115400.0
2015-05-12 14:40:00,33.74,33.81,33.74,33.8,86600.0,33.74,33.81,33.74,33.8,86600.0
2015-05-12 14:50:00,33.79,33.81,33.71,33.77,72600.0,33.79,33.81,33.71,33.77,72600.0
2015-05-12 15:00:00,33.75,33.81,33.71,33.74,65600.0,33.75,33.81,33.71,33.74,65600.0
2015-05-12 15:10:00,33.75,33.77,33.69,33.69,80000.0,33.75,33.77,33.69,33.69,80000.0
2015-05-12 15:20:00,33.69,33.8,33.69,33.74,72800.0,33.69,33.8,33.69,33.74,72800.0
2015-05-12 15:30:00,33.74,33.76,33.68,33.69,95800.0,33.74,33.76,33.68,33.69,95800.0
2015-05-12 15:40:00,33.68,33.73,33.62,33.71,125000.0,33.68,33.73,33.62,33.71,125000.0
2015-05-12 15:50:00,33.71,33.75,33.69,33.73,234200.0,33.71,33.75,33.69,33.73,234200.0
2015-05-13 09:30:00,33.9,34.27,33.83,34.0,69200.0,33.9,34.27,33.83,34.0,69200.0
2015-05-13 09:40:00,33.96,34.21,33.93,34.02,63000.0,33.96,34.21,33.93,34.02,63000.0
2015-05-13 09:50:00,34.02,34.12,33.89,33.91,59800.0,34.02,34.12,33.89,33.91,59800.0
2015-05-13 10:00:00,33.93,33.97,33.74,33.97,38800.0,33.93,33.97,33.74,33.97,38800.0
2015-05-13 10:10:00,33.97,34.0,33.89,33.89,42200.0,33.97,34.0,33.89,33.89,42200.0
2015-05-13 10:20:00,33.88,34.0,33.87,33.96,36000.0,33.88,34.0,33.87,33.96,36000.0
2015-05-13 10:30:00,33.95,33.95,33.8,33.86,43200.0,33.95,33.95,33.8,33.86,43200.0
2015-05-13 10:40:00,33.88,33.88,33.78,33.84,30400.0,33.88,33.88,33.78,33.84,30400.0
2015-05-13 10:50:00,33.84,33.85,33.77,33.77,36200.0,33.84,33.85,33.77,33.77,36200.0
2015-05-13 11:00:00,33.76,33.84,33.68,33.84,64400.0,33.76,33.84,33.68,33.84,64400.0
2015-05-13 11:10:00,33.84,33.9,33.8,33.87,113000.0,33.84,33.9,33.8,33.87,113000.0
2015-05-13 11:20:00,33.88,33.88,33.75,33.81,35000.0,33.88,33.88,33.75,33.81,35000.0
2015-05-13 11:30:00,33.79,33.82,33.77,33.81,33600.0,33.79,33.82,33.77,33.81,33600.0
2015-05-13 11:40:00,33.81,33.87,33.8,33.84,44000.0,33.81,33.87,33.8,33.84,44000.0
2015-05-13 11:50:00,33.83,33.86,33.76,33.85,37800.0,33.83,33.86,33.76,33.85,37800.0
2015-05-13 12:00:00,33.85,33.88,33.82,33.82,44600.0,33.85,33.88,33.82,33.82,44600.0
2015-05-13 12:10:00,33.8,33.85,33.79,33.84,28800.0,33.8,33.85,33.79,33.84,28800.0
2015-05-13 12:20:00,33.84,33.85,33.82,33.84,57200.0,33.84,33.85,33.82,33.84,57200.0
2015-05-13 12:30:00,33.85,33.85,33.77,33.8,36200.0,33.85,33.85,33.77,33.8,36200.0
2015-05-13 12:40:00,33.8,33.85,33.79,33.85,41200.0,33.8,33.85,33.79,33.85,41200.0
2015-05-13 12:50:00,33.85,33.85,33.77,33.8,33600.0,33.85,33.85,33.77,33.8,33600.0
2015-05-13 13:00:00,33.8,33.88,33.8,33.83,46200.0,33.8,33.88,33.8,33.83,46200.0
2015-05-13 13:10:00,33.83,33.88,33.8,33.85,32200.0,33.83,33.88,33.8,33.85,32200.0
2015-05-13 13:20:00,33.85,33.85,33.79,33.8,21800.0,33.85,33.85,33.79,33.8,21800.0
2015-05-13 13:30:00,33.8,33.85,33.77,33.84,31000.0,33.8,33.85,33.77,33.84,31000.0
2015-05-13 13:40:00,33.85,33.87,33.83,33.85,21000.0,33.85,33.87,33.83,33.85,21000.0
2015-05-13 13:50:00,33.85,33.85,33.81,33.85,17400.0,33.85,33.85,33.81,33.85,17400.0
2015-05-13 14:00:00,33.85,33.85,33.77,33.77,38400.0,33.85,33.85,33.77,33.77,38400.0
2015-05-13 14:10:00,33.77,33.82,33.75,33.78,25800.0,33.77,33.82,33.75,33.78,25800.0
2015-05-13 14:20:00,33.77,33.79,33.75,33.76,25200.0,33.77,33.79,33.75,33.76,25200.0
2015-05-13 14:30:00,33.76,33.82,33.73,33.8,31800.0,33.76,33.82,33.73,33.8,31800.0
2015-05-13 14:40:00,33.81,33.81,33.73,33.73,32400.0,33.81,33.81,33.73,33.73,32400.0
2015-05-13 14:50:00,33.74,33.8,33.74,33.77,62200.0,33.74,33.8,33.74,33.77,62200.0
2015-05-13 15:00:00,33.77,33.8,33.74,33.75,36600.0,33.77,33.8,33.74,33.75,36600.0
2015-05-13 15:10:00,33.74,33.76,33.66,33.67,53200.0,33.74,33.76,33.66,33.67,53200.0
2015-05-13 15:20:00,33.68,33.68,33.61,33.62,61200.0,33.68,33.68,33.61,33.62,61200.0
2015-05-13 15:30:00,33.63,33.77,33.63,33.74,54000.0,33.63,33.77,33.63,33.74,54000.0
2015-05-13 15:40:00,33.75,33.77,33.74,33.76,79600.0,33.75,33.77,33.74,33.76,79600.0
2015-05-13 15:50:00,33.76,33.77,33.74,33.75,115400.0,33.76,33.77,33.74,33.75,115400.0
2015-05-14 09:30:00,34.09,34.26,34.07,34.16,97400.0,34.09,34.26,34.07,34.16,97400.0
2015-05-14 09:40:00,34.1,34.23,33.99,34.08,31200.0,34.1,34.23,33.99,34.08,31200.0
2015-05-14 09:50:00,34.1,34.16,34.0,34.02,30000.0,34.1,34.16,34.0,34.02,30000.0
2015-05-14 10:00:00,34.04,34.17,34.01,34.13,33000.0,34.04,34.17,34.01,34.13,33000.0
2015-05-14 10:10:00,34.13,34.16,34.08,34.09,43800.0,34.13,34.16,34.08,34.09,43800.0
2015-05-14 10:20:00,34.1,34.11,34.06,34.07,28800.0,34.1,34.11,34.06,34.07,28800.0
2015-05-14 10:30:00,34.09,34.1,34.03,34.05,34000.0,34.09,34.1,34.03,34.05,34000.0
2015-05-14 10:40:00,34.04,34.06,33.97,34.06,27800.0,34.04,34.06,33.97,34.06,27800.0
2015-05-14 10:50:00,34.03,34.07,33.99,34.0,28000.0,34.03,34.07,33.99,34.0,28000.0
2015-05-14 11:00:00,34.01,34.16,34.01,34.13,33600.0,34.01,34.16,34.01,34.13,33600.0
2015-05-14 11:10:00,34.13,34.15,34.04,34.06,35200.0,34.13,34.15,34.04,34.06,35200.0
2015-05-14 11:20:00,34.06,34.06,33.95,33.95,25000.0,34.06,34.06,33.95,33.95,25000.0
2015-05-14 11:30:00,33.96,33.99,33.91,33.96,13400.0,33.96,33.99,33.91,33.96,13400.0
2015-05-14 11:40:00,33.99,33.99,33.9,33.92,29800.0,33.99,33.99,33.9,33.92,29800.0
2015-05-14 11:50:00,33.93,33.99,33.92,33.98,23600.0,33.93,33.99,33.92,33.98,23600.0
2015-05-14 12:00:00,33.97,33.99,33.93,33.95,17000.0,33.97,33.99,33.93,33.95,17000.0
2015-05-14 12:10:00,33.95,34.02,33.93,33.96,54600.0,33.95,34.02,33.93,33.96,54600.0
2015-05-14 12:20:00,33.99,34.07,33.97,34.05,15400.0,33.99,34.07,33.97,34.05,15400.0
2015-05-14 12:30:00,34.06,34.12,34.05,34.06,16000.0,34.06,34.12,34.05,34.06,16000.0
2015-05-14 12:40:00,34.07,34.1,34.06,34.09,29800.0,34.07,34.1,34.06,34.09,29800.0
2015-05-14 12:50:00,34.1,34.16,34.1,34.14,28200.0,34.1,34.16,34.1,34.14,28200.0
2015-05-14 13:00:00,34.15,34.17,34.13,34.15,28400.0,34.15,34.17,34.13,34.15,28400.0
2015-05-14 13:10:00,34.15,34.15,34.1,34.11,30200.0,34.15,34.15,34.1,34.11,30200.0
2015-05-14 13:20:00,34.12,34.15,34.11,34.15,22000.0,34.12,34.15,34.11,34.15,22000.0
2015-05-14 13:30:00,34.14,34.16,34.13,34.14,26000.0,34.14,34.16,34.13,34.14,26000.0
2015-05-14 13:40:00,34.14,34.14,34.11,34.13,20000.0,34.14,34.14,34.11,34.13,20000.0
2015-05-14 13:50:00,34.13,34.13,34.05,34.05,11800.0,34.13,34.13,34.05,34.05,11800.0
2015-05-14 14:00:00,34.06,34.15,34.04,34.13,28000.0,34.06,34.15,34.04,34.13,28000.0
2015-05-14 14:10:00,34.13,34.13,34.1,34.1,29200.0,34.13,34.13,34.1,34.1,29200.0
2015-05-14 14:20:00,34.1,34.12,34.08,34.11,21600.0,34.1,34.12,34.08,34.11,21600.0
2015-05-14 14:30:00,34.1,34.12,34.08,34.1,22000.0,34.1,34.12,34.08,34.1,22000.0
2015-05-14 14:40:00,34.1,34.13,34.1,34.12,23800.0,34.1,34.13,34.1,34.12,23800.0
2015-05-14 14:50:00,34.12,34.12,34.08,34.1,28400.0,34.12,34.12,34.08,34.1,28400.0
2015-05-14 15:00:00,34.11,34.11,34.08,34.1,32600.0,34.11,34.11,34.08,34.1,32600.0
2015-05-14 15:10:00,34.1,34.16,34.06,34.06,54400.0,34.1,34.16,34.06,34.06,54400.0
2015-05-14 15:20:00,34.06,34.11,34.06,34.1,60800.0,34.06,34.11,34.06,34.1,60800.0
2015-05-14 15:30:00,34.1,34.11,34.04,34.06,61400.0,34.1,34.11,34.04,34.06,61400.0
2015-05-14 15:40:00,34.05,34.1,34.05,34.08,64000.0,34.05,34.1,34.05,34.08,64000.0
2015-05-14 15:50:00,34.09,34.12,34.06,34.08,147400.0,34.09,34.12,34.06,34.08,147400.0
2015-05-15 09:30:00,34.16,34.23,34.01,34.05,62800.0,34.16,34.23,34.01,34.05,62800.0
2015-05-15 09:40:00,34.06,34.22,33.96,34.03,45600.0,34.06,34.22,33.96,34.03,45600.0
2015-05-15 09:50:00,34.02,34.05,33.88,33.92,75800.0,34.02,34.05,33.88,33.92,75800.0
2015-05-15 10:00:00,33.88,33.95,33.74,33.95,70000.0,33.88,33.95,33.74,33.95,70000.0
2015-05-15 10:10:00,33.94,34.05,33.87,34.05,32200.0,33.94,34.05,33.87,34.05,32200.0
2015-05-15 10:20:00,34.05,34.07,34.01,34.02,40600.0,34.05,34.07,34.01,34.02,40600.0
2015-05-15 10:30:00,34.03,34.04,33.97,34.01,27800.0,34.03,34.04,33.97,34.01,27800.0
2015-05-15 10:40:00,34.02,34.05,33.97,33.97,54800.0,34.02,34.05,33.97,33.97,54800.0
2015-05-15 10:50:00,33.97,34.02,33.96,33.99,38600.0,33.97,34.02,33.96,33.99,38600.0
2015-05-15 11:00:00,33.99,34.02,33.97,33.99,51200.0,33.99,34.02,33.97,33.99,51200.0
2015-05-15 11:10:00,34.01,34.01,33.92,33.94,30000.0,34.01,34.01,33.92,33.94,30000.0
2015-05-15 11:20:00,33.93,33.99,33.93,33.96,15400.0,33.93,33.99,33.93,33.96,15400.0
2015-05-15 11:30:00,33.96,33.96,33.87,33.88,18600.0,33.96,33.96,33.87,33.88,18600.0
2015-05-15 11:40:00,33.86,33.87,33.78,33.8,28000.0,33.86,33.87,33.78,33.8,28000.0
2015-05-15 11:50:00,33.81,33.88,33.78,33.88,45000.0,33.81,33.88,33.78,33.88,45000.0
2015-05-15 12:00:00,33.88,33.91,33.85,33.86,48000.0,33.88,33.91,33.85,33.86,48000.0
2015-05-15 12:10:00,33.87,33.92,33.86,33.88,25000.0,33.87,33.92,33.86,33.88,25000.0
2015-05-15 12:20:00,33.9,33.93,33.88,33.9,12800.0,33.9,33.93,33.88,33.9,12800.0
2015-05-15 12:30:00,33.9,33.93,33.8,33.82,136600.0,33.9,33.93,33.8,33.82,136600.0
2015-05-15 12:40:00,33.81,33.81,33.76,33.77,14200.0,33.81,33.81,33.76,33.77,14200.0
2015-05-15 12:50:00,33.76,33.8,33.74,33.74,20600.0,33.76,33.8,33.74,33.74,20600.0
2015-05-15 13:00:00,33.75,33.75,33.73,33.75,18200.0,33.75,33.75,33.73,33.75,18200.0
2015-05-15 13:10:00,33.75,33.75,33.67,33.71,24000.0,33.75,33.75,33.67,33.71,24000.0
2015-05-15 13:20:00,33.72,33.76,33.72,33.75,14400.0,33.72,33.76,33.72,33.75,14400.0
2015-05-15 13:30:00,33.77,33.78,33.74,33.75,38600.0,33.77,33.78,33.74,33.75,38600.0
2015-05-15 13:40:00,33.76,33.82,33.76,33.82,16200.0,33.76,33.82,33.76,33.82,16200.0
2015-05-15 13:50:00,33.82,33.82,33.79,33.79,119000.0,33.82,33.82,33.79,33.79,119000.0
2015-05-15 14:00:00,33.78,33.79,33.71,33.73,37200.0,33.78,33.79,33.71,33.73,37200.0
2015-05-15 14:10:00,33.75,33.82,33.74,33.8,38000.0,33.75,33.82,33.74,33.8,38000.0
2015-05-15 14:20:00,33.8,33.8,33.71,33.75,86400.0,33.8,33.8,33.71,33.75,86400.0
2015-05-15 14:30:00,33.74,33.82,33.73,33.81,77600.0,33.74,33.82,33.73,33.81,77600.0
2015-05-15 14:40:00,33.81,33.85,33.79,33.85,28600.0,33.81,33.85,33.79,33.85,28600.0
2015-05-15 14:50:00,33.85,33.87,33.83,33.83,18200.0,33.85,33.87,33.83,33.83,18200.0
2015-05-15 15:00:00,33.83,33.85,33.81,33.84,39600.0,33.83,33.85,33.81,33.84,39600.0
2015-05-15 15:10:00,33.83,33.9,33.81,33.89,38400.0,33.83,33.9,33.81,33.89,38400.0
2015-05-15 15:20:00,33.89,34.0,33.89,33.99,28000.0,33.89,34.0,33.89,33.99,28000.0
2015-05-15 15:30:00,34.0,34.01,33.96,33.97,68200.0,34.0,34.01,33.96,33.97,68200.0
2015-05-15 15:40:00,33.97,33.99,33.95,33.97,123200.0,33.97,33.99,33.95,33.97,123200.0
2015-05-15 15:50:00,33.98,34.08,33.95,34.06,278000.0,33.98,34.08,33.95,34.06,278000.0
2015-05-18 09:30:00,34.16,34.4,34.09,34.39,69000.0,34.16,34.4,34.09,34.39,69000.0
2015-05-18 09:40:00,34.41,34.6,34.35,34.56,54000.0,34.41,34.6,34.35,34.56,54000.0
2015-05-18 09:50:00,34.55,34.55,34.4,34.55,21200.0,34.55,34.55,34.4,34.55,21200.0
2015-05-18 10:00:00,34.55,34.62,34.5,34.53,49000.0,34.55,34.62,34.5,34.53,49000.0
2015-05-18 10:10:00,34.52,34.54,34.38,34.52,30200.0,34.52,34.54,34.38,34.52,30200.0
2015-05-18 10:20:00,34.51,34.62,34.5,34.6,45600.0,34.51,34.62,34.5,34.6,45600.0
2015-05-18 10:30:00,34.6,34.62,34.49,34.61,72400.0,34.6,34.62,34.49,34.61,72400.0
2015-05-18 10:40:00,34.6,34.63,34.59,34.63,33800.0,34.6,34.63,34.59,34.63,33800.0
2015-05-18 10:50:00,34.63,34.63,34.55,34.55,36000.0,34.63,34.63,34.55,34.55,36000.0
2015-05-18 11:00:00,34.56,34.6,34.56,34.6,18600.0,34.56,34.6,34.56,34.6,18600.0
2015-05-18 11:10:00,34.6,34.63,34.59,34.59,40600.0,34.6,34.63,34.59,34.59,40600.0
2015-05-18 11:20:00,34.59,34.67,34.58,34.65,52600.0,34.59,34.67,34.58,34.65,52600.0
2015-05-18 11:30:00,34.65,34.69,34.6,34.67,42600.0,34.65,34.69,34.6,34.67,42600.0
2015-05-18 11:40:00,34.68,34.69,34.67,34.67,58200.0,34.68,34.69,34.67,34.67,58200.0
2015-05-18 11:50:00,34.68,34.69,34.63,34.66,36200.0,34.68,34.69,34.63,34.66,36200.0
2015-05-18 12:00:00,34.68,34.71,34.66,34.7,30400.0,34.68,34.71,34.66,34.7,30400.0
2015-05-18 12:10:00,34.71,34.72,34.63,34.7,35800.0,34.71,34.72,34.63,34.7,35800.0
2015-05-18 12:20:00,34.7,34.72,34.63,34.63,21200.0,34.7,34.72,34.63,34.63,21200.0
2015-05-18 12:30:00,34.63,34.65,34.6,34.65,15000.0,34.63,34.65,34.6,34.65,15000.0
2015-05-18 12:40:00,34.66,34.73,34.66,34.73,21400.0,34.66,34.73,34.66,34.73,21400.0
2015-05-18 12:50:00,34.73,34.73,34.68,34.73,22200.0,34.73,34.73,34.68,34.73,22200.0
2015-05-18 13:00:00,34.72,34.77,34.69,34.76,30800.0,34.72,34.77,34.69,34.76,30800.0
2015-05-18 13:10:00,34.76,34.82,34.74,34.81,26200.0,34.76,34.82,34.74,34.81,26200.0
2015-05-18 13:20:00,34.82,34.83,34.77,34.8,19600.0,34.82,34.83,34.77,34.8,19600.0
2015-05-18 13:30:00,34.81,34.85,34.81,34.84,23800.0,34.81,34.85,34.81,34.84,23800.0
2015-05-18 13:40:00,34.87,34.98,34.87,34.96,23800.0,34.87,34.98,34.87,34.96,23800.0
2015-05-18 13:50:00,34.97,34.97,34.92,34.96,24800.0,34.97,34.97,34.92,34.96,24800.0
2015-05-18 14:00:00,34.95,34.97,34.91,34.97,34800.0,34.95,34.97,34.91,34.97,34800.0
2015-05-18 14:10:00,34.97,34.99,34.94,34.94,34400.0,34.97,34.99,34.94,34.94,34400.0
2015-05-18 14:20:00,34.93,34.95,34.92,34.95,22000.0,34.93,34.95,34.92,34.95,22000.0
2015-05-18 14:30:00,34.95,34.97,34.93,34.93,27400.0,34.95,34.97,34.93,34.93,27400.0
2015-05-18 14:40:00,34.93,34.93,34.87,34.88,17200.0,34.93,34.93,34.87,34.88,17200.0
2015-05-18 14:50:00,34.9,34.92,34.89,34.92,15400.0,34.9,34.92,34.89,34.92,15400.0
2015-05-18 15:00:00,34.92,34.95,34.9,34.9,23400.0,34.92,34.95,34.9,34.9,23400.0
2015-05-18 15:10:00,34.91,34.91,34.87,34.89,23600.0,34.91,34.91,34.87,34.89,23600.0
2015-05-18 15:20:00,34.9,34.94,34.88,34.94,26000.0,34.9,34.94,34.88,34.94,26000.0
2015-05-18 15:30:00,34.93,34.96,34.9,34.93,42000.0,34.93,34.96,34.9,34.93,42000.0
2015-05-18 15:40:00,34.93,34.97,34.88,34.88,43200.0,34.93,34.97,34.88,34.88,43200.0
2015-05-18 15:50:00,34.88,34.91,34.87,34.88,94000.0,34.88,34.91,34.87,34.88,94000.0
2015-05-19 09:30:00,34.99,35.11,34.96,35.09,87000.0,34.99,35.11,34.96,35.09,87000.0
2015-05-19 09:40:00,35.08,35.18,35.0,35.16,42200.0,35.08,35.18,35.0,35.16,42200.0
2015-05-19 09:50:00,35.17,35.18,35.01,35.07,31200.0,35.17,35.18,35.01,35.07,31200.0
2015-05-19 10:00:00,35.05,35.09,34.9,34.93,32400.0,35.05,35.09,34.9,34.93,32400.0
2015-05-19 10:10:00,34.94,35.09,34.91,35.08,32800.0,34.94,35.09,34.91,35.08,32800.0
2015-05-19 10:20:00,35.09,35.09,34.98,35.07,37800.0,35.09,35.09,34.98,35.07,37800.0
2015-05-19 10:30:00,35.06,35.09,34.94,34.97,30200.0,35.06,35.09,34.94,34.97,30200.0
2015-05-19 10:40:00,34.99,35.16,34.99,35.11,17000.0,34.99,35.16,34.99,35.11,17000.0
2015-05-19 10:50:00,35.12,35.12,35.05,35.11,32200.0,35.12,35.12,35.05,35.11,32200.0
2015-05-19 11:00:00,35.12,35.26,35.12,35.24,32400.0,35.12,35.26,35.12,35.24,32400.0
2015-05-19 11:10:00,35.26,35.27,35.19,35.2,30800.0,35.26,35.27,35.19,35.2,30800.0
2015-05-19 11:20:00,35.19,35.25,35.18,35.2,21000.0,35.19,35.25,35.18,35.2,21000.0
2015-05-19 11:30:00,35.2,35.21,35.13,35.13,16000.0,35.2,35.21,35.13,35.13,16000.0
2015-05-19 11:40:00,35.13,35.2,35.07,35.13,23800.0,35.13,35.2,35.07,35.13,23800.0
2015-05-19 11:50:00,35.14,35.2,35.13,35.15,26600.0,35.14,35.2,35.13,35.15,26600.0
2015-05-19 12:00:00,35.17,35.22,35.17,35.22,28000.0,35.17,35.22,35.17,35.22,28000.0
2015-05-19 12:10:00,35.22,35.26,35.2,35.26,35600.0,35.22,35.26,35.2,35.26,35600.0
2015-05-19 12:20:00,35.26,35.29,35.25,35.26,15400.0,35.26,35.29,35.25,35.26,15400.0
2015-05-19 12:30:00,35.26,35.27,35.23,35.26,23200.0,35.26,35.27,35.23,35.26,23200.0
2015-05-19 12:40:00,35.26,35.34,35.23,35.34,30800.0,35.26,35.34,35.23,35.34,30800.0
2015-05-19 12:50:00,35.33,35.35,35.28,35.3,23600.0,35.33,35.35,35.28,35.3,23600.0
2015-05-19 13:00:00,35.3,35.3,35.26,35.27,23200.0,35.3,35.3,35.26,35.27,23200.0
2015-05-19 13:10:00,35.26,35.27,35.24,35.27,62200.0,35.26,35.27,35.24,35.27,62200.0
2015-05-19 13:20:00,35.27,35.36,35.26,35.35,37200.0,35.27,35.36,35.26,35.35,37200.0
2015-05-19 13:30:00,35.35,35.43,35.35,35.4,16800.0,35.35,35.43,35.35,35.4,16800.0
2015-05-19 13:40:00,35.38,35.47,35.37,35.47,10600.0,35.38,35.47,35.37,35.47,10600.0
2015-05-19 13:50:00,35.45,35.46,35.36,35.41,25600.0,35.45,35.46,35.36,35.41,25600.0
2015-05-19 14:00:00,35.4,35.42,35.34,35.35,31200.0,35.4,35.42,35.34,35.35,31200.0
2015-05-19 14:10:00,35.35,35.36,35.29,35.3,13400.0,35.35,35.36,35.29,35.3,13400.0
2015-05-19 14:20:00,35.31,35.35,35.31,35.33,19200.0,35.31,35.35,35.31,35.33,19200.0
2015-05-19 14:30:00,35.32,35.35,35.27,35.3,54600.0,35.32,35.35,35.27,35.3,54600.0
2015-05-19 14:40:00,35.3,35.33,35.23,35.33,72200.0,35.3,35.33,35.23,35.33,72200.0
2015-05-19 14:50:00,35.33,35.35,35.31,35.34,20200.0,35.33,35.35,35.31,35.34,20200.0
2015-05-19 15:00:00,35.35,35.35,35.21,35.22,45800.0,35.35,35.35,35.21,35.22,45800.0
2015-05-19 15:10:00,35.23,35.26,35.2,35.22,19000.0,35.23,35.26,35.2,35.22,19000.0
2015-05-19 15:20:00,35.22,35.24,35.2,35.2,30600.0,35.22,35.24,35.2,35.2,30600.0
2015-05-19 15:30:00,35.2,35.21,35.13,35.15,49600.0,35.2,35.21,35.13,35.15,49600.0
2015-05-19 15:40:00,35.14,35.16,35.13,35.16,64600.0,35.14,35.16,35.13,35.16,64600.0
2015-05-19 15:50:00,35.16,35.2,35.13,35.18,112200.0,35.16,35.2,35.13,35.18,112200.0
2015-05-20 09:30:00,35.28,35.38,35.2,35.35,94000.0,35.28,35.38,35.2,35.35,94000.0
2015-05-20 09:40:00,35.33,35.38,35.24,35.27,66200.0,35.33,35.38,35.24,35.27,66200.0
2015-05-20 09:50:00,35.27,35.34,35.24,35.3,31200.0,35.27,35.34,35.24,35.3,31200.0
2015-05-20 10:00:00,35.29,35.37,35.27,35.35,49400.0,35.29,35.37,35.27,35.35,49400.0
2015-05-20 10:10:00,35.35,35.35,35.26,35.28,35600.0,35.35,35.35,35.26,35.28,35600.0
2015-05-20 10:20:00,35.28,35.33,35.27,35.33,11600.0,35.28,35.33,35.27,35.33,11600.0
2015-05-20 10:30:00,35.32,35.38,35.31,35.38,34000.0,35.32,35.38,35.31,35.38,34000.0
2015-05-20 10:40:00,35.42,35.49,35.41,35.45,33600.0,35.42,35.49,35.41,35.45,33600.0
2015-05-20 10:50:00,35.45,35.45,35.31,35.31,34000.0,35.45,35.45,35.31,35.31,34000.0
2015-05-20 11:00:00,35.3,35.31,35.25,35.28,28200.0,35.3,35.31,35.25,35.28,28200.0
2015-05-20 11:10:00,35.3,35.31,35.24,35.26,29800.0,35.3,35.31,35.24,35.26,29800.0
2015-05-20 11:20:00,35.26,35.26,35.15,35.21,37400.0,35.26,35.26,35.15,35.21,37400.0
2015-05-20 11:30:00,35.22,35.28,35.22,35.28,28600.0,35.22,35.28,35.22,35.28,28600.0
2015-05-20 11:40:00,35.28,35.32,35.27,35.3,35000.0,35.28,35.32,35.27,35.3,35000.0
2015-05-20 11:50:00,35.29,35.3,35.26,35.27,41200.0,35.29,35.3,35.26,35.27,41200.0
2015-05-20 12:00:00,35.27,35.3,35.26,35.26,29600.0,35.27,35.3,35.26,35.26,29600.0
2015-05-20 12:10:00,35.24,35.27,35.22,35.27,14400.0,35.24,35.27,35.22,35.27,14400.0
2015-05-20 12:20:00,35.29,35.35,35.29,35.31,34800.0,35.29,35.35,35.29,35.31,34800.0
2015-05-20 12:30:00,35.31,35.33,35.3,35.33,14200.0,35.31,35.33,35.3,35.33,14200.0
2015-05-20 12:40:00,35.33,35.4,35.33,35.38,48400.0,35.33,35.4,35.33,35.38,48400.0
2015-05-20 12:50:00,35.38,35.38,35.35,35.35,19800.0,35.38,35.38,35.35,35.35,19800.0
2015-05-20 13:00:00,35.35,35.45,35.35,35.44,27000.0,35.35,35.45,35.35,35.44,27000.0
2015-05-20 13:10:00,35.44,35.45,35.4,35.43,37800.0,35.44,35.45,35.4,35.43,37800.0
2015-05-20 13:20:00,35.45,35.55,35.43,35.54,53400.0,35.45,35.55,35.43,35.54,53400.0
2015-05-20 13:30:00,35.54,35.6,35.54,35.58,35600.0,35.54,35.6,35.54,35.58,35600.0
2015-05-20 13:40:00,35.58,35.59,35.53,35.55,25400.0,35.58,35.59,35.53,35.55,25400.0
2015-05-20 13:50:00,35.55,35.61,35.55,35.58,33200.0,35.55,35.61,35.55,35.58,33200.0
2015-05-20 14:00:00,35.58,35.67,35.57,35.61,36600.0,35.58,35.67,35.57,35.61,36600.0
2015-05-20 14:10:00,35.6,35.69,35.58,35.69,27600.0,35.6,35.69,35.58,35.69,27600.0
2015-05-20 14:20:00,35.68,35.74,35.67,35.72,33600.0,35.68,35.74,35.67,35.72,33600.0
2015-05-20 14:30:00,35.72,35.73,35.67,35.67,41000.0,35.72,35.73,35.67,35.67,41000.0
2015-05-20 14:40:00,35.67,35.69,35.6,35.61,57800.0,35.67,35.69,35.6,35.61,57800.0
2015-05-20 14:50:00,35.61,35.62,35.59,35.6,33800.0,35.61,35.62,35.59,35.6,33800.0
2015-05-20 15:00:00,35.6,35.61,35.55,35.58,51800.0,35.6,35.61,35.55,35.58,51800.0
2015-05-20 15:10:00,35.58,35.65,35.5,35.5,56800.0,35.58,35.65,35.5,35.5,56800.0
2015-05-20 15:20:00,35.52,35.53,35.45,35.53,63000.0,35.52,35.53,35.45,35.53,63000.0
2015-05-20 15:30:00,35.53,35.55,35.49,35.54,81600.0,35.53,35.55,35.49,35.54,81600.0
2015-05-20 15:40:00,35.52,35.58,35.51,35.52,107800.0,35.52,35.58,35.51,35.52,107800.0
2015-05-20 15:50:00,35.52,35.53,35.47,35.48,258200.0,35.52,35.53,35.47,35.48,258200.0
2015-05-21 09:30:00,35.35,35.48,35.15,35.4,55800.0,35.35,35.48,35.15,35.4,55800.0
2015-05-21 09:40:00,35.4,35.66,35.4,35.6,26800.0,35.4,35.66,35.4,35.6,26800.0
2015-05-21 09:50:00,35.63,35.75,35.52,35.6,48600.0,35.63,35.75,35.52,35.6,48600.0
2015-05-21 10:00:00,35.59,35.74,35.56,35.63,34600.0,35.59,35.74,35.56,35.63,34600.0
2015-05-21 10:10:00,35.63,35.79,35.63,35.76,27200.0,35.63,35.79,35.63,35.76,27200.0
2015-05-21 10:20:00,35.78,35.8,35.69,35.7,15200.0,35.78,35.8,35.69,35.7,15200.0
2015-05-21 10:30:00,35.71,35.75,35.65,35.74,25400.0,35.71,35.75,35.65,35.74,25400.0
2015-05-21 10:40:00,35.74,35.83,35.74,35.76,23600.0,35.74,35.83,35.74,35.76,23600.0
2015-05-21 10:50:00,35.76,35.83,35.76,35.76,18400.0,35.76,35.83,35.76,35.76,18400.0
2015-05-21 11:00:00,35.76,35.77,35.69,35.77,19200.0,35.76,35.77,35.69,35.77,19200.0
2015-05-21 11:10:00,35.77,35.77,35.73,35.73,18400.0,35.77,35.77,35.73,35.73,18400.0
2015-05-21 11:20:00,35.72,35.79,35.67,35.74,29000.0,35.72,35.79,35.67,35.74,29000.0
2015-05-21 11:30:00,35.75,35.76,35.59,35.59,20800.0,35.75,35.76,35.59,35.59,20800.0
2015-05-21 11:40:00,35.6,35.6,35.52,35.52,19000.0,35.6,35.6,35.52,35.52,19000.0
2015-05-21 11:50:00,35.52,35.57,35.49,35.5,29200.0,35.52,35.57,35.49,35.5,29200.0
2015-05-21 12:00:00,35.51,35.62,35.47,35.6,17000.0,35.51,35.62,35.47,35.6,17000.0
2015-05-21 12:10:00,35.6,35.61,35.55,35.6,9600.0,35.6,35.61,35.55,35.6,9600.0
2015-05-21 12:20:00,35.61,35.62,35.58,35.58,13200.0,35.61,35.62,35.58,35.58,13200.0
2015-05-21 12:30:00,35.6,35.6,35.51,35.55,28000.0,35.6,35.6,35.51,35.55,28000.0
2015-05-21 12:40:00,35.52,35.64,35.52,35.64,23800.0,35.52,35.64,35.52,35.64,23800.0
2015-05-21 12:50:00,35.63,35.74,35.63,35.69,31000.0,35.63,35.74,35.63,35.69,31000.0
2015-05-21 13:00:00,35.67,35.71,35.65,35.65,9000.0,35.67,35.71,35.65,35.65,9000.0
2015-05-21 13:10:00,35.65,35.68,35.63,35.66,15800.0,35.65,35.68,35.63,35.66,15800.0
2015-05-21 13:20:00,35.65,35.69,35.64,35.68,15400.0,35.65,35.69,35.64,35.68,15400.0
2015-05-21 13:30:00,35.69,35.72,35.64,35.64,23400.0,35.69,35.72,35.64,35.64,23400.0
2015-05-21 13:40:00,35.66,35.67,35.6,35.63,37400.0,35.66,35.67,35.6,35.63,37400.0
2015-05-21 13:50:00,35.64,35.66,35.6,35.64,38000.0,35.64,35.66,35.6,35.64,38000.0
2015-05-21 14:00:00,35.65,35.67,35.63,35.67,19200.0,35.65,35.67,35.63,35.67,19200.0
2015-05-21 14:10:00,35.66,35.66,35.64,35.66,18000.0,35.66,35.66,35.64,35.66,18000.0
2015-05-21 14:20:00,35.66,35.66,35.62,35.63,14600.0,35.66,35.66,35.62,35.63,14600.0
2015-05-21 14:30:00,35.64,35.67,35.63,35.66,17400.0,35.64,35.67,35.63,35.66,17400.0
2015-05-21 14:40:00,35.66,35.76,35.66,35.75,27200.0,35.66,35.76,35.66,35.75,27200.0
2015-05-21 14:50:00,35.77,35.77,35.73,35.74,34000.0,35.77,35.77,35.73,35.74,34000.0
2015-05-21 15:00:00,35.74,35.78,35.74,35.77,44400.0,35.74,35.78,35.74,35.77,44400.0
2015-05-21 15:10:00,35.77,35.77,35.74,35.76,34200.0,35.77,35.77,35.74,35.76,34200.0
2015-05-21 15:20:00,35.76,35.8,35.76,35.79,37600.0,35.76,35.8,35.76,35.79,37600.0
2015-05-21 15:30:00,35.79,35.82,35.79,35.81,47600.0,35.79,35.82,35.79,35.81,47600.0
2015-05-21 15:40:00,35.81,35.86,35.8,35.83,65600.0,35.81,35.86,35.8,35.83,65600.0
2015-05-21 15:50:00,35.82,35.83,35.75,35.77,100200.0,35.82,35.83,35.75,35.77,100200.0
2015-05-22 09:30:00,35.66,35.79,35.49,35.52,46800.0,35.66,35.79,35.49,35.52,46800.0
2015-05-22 09:40:00,35.62,35.8,35.58,35.71,24400.0,35.62,35.8,35.58,35.71,24400.0
2015-05-22 09:50:00,35.69,35.74,35.63,35.74,7200.0,35.69,35.74,35.63,35.74,7200.0
2015-05-22 10:00:00,35.73,35.74,35.65,35.65,28400.0,35.73,35.74,35.65,35.65,28400.0
2015-05-22 10:10:00,35.67,35.73,35.64,35.69,35600.0,35.67,35.73,35.64,35.69,35600.0
2015-05-22 10:20:00,35.7,35.73,35.64,35.73,14600.0,35.7,35.73,35.64,35.73,14600.0
2015-05-22 10:30:00,35.74,35.93,35.72,35.9,63200.0,35.74,35.93,35.72,35.9,63200.0
2015-05-22 10:40:00,35.92,35.96,35.71,35.71,29200.0,35.92,35.96,35.71,35.71,29200.0
2015-05-22 10:50:00,35.71,35.71,35.65,35.65,21200.0,35.71,35.71,35.65,35.65,21200.0
2015-05-22 11:00:00,35.66,35.69,35.56,35.56,28600.0,35.66,35.69,35.56,35.56,28600.0
2015-05-22 11:10:00,35.57,35.57,35.45,35.52,39800.0,35.57,35.57,35.45,35.52,39800.0
2015-05-22 11:20:00,35.52,35.64,35.52,35.58,33400.0,35.52,35.64,35.52,35.58,33400.0
2015-05-22 11:30:00,35.6,35.6,35.5,35.51,16600.0,35.6,35.6,35.5,35.51,16600.0
2015-05-22 11:40:00,35.51,35.52,35.47,35.52,16000.0,35.51,35.52,35.47,35.52,16000.0
2015-05-22 11:50:00,35.52,35.63,35.52,35.59,16400.0,35.52,35.63,35.52,35.59,16400.0
2015-05-22 12:00:00,35.57,35.6,35.52,35.6,13800.0,35.57,35.6,35.52,35.6,13800.0
2015-05-22 12:10:00,35.59,35.7,35.59,35.7,7000.0,35.59,35.7,35.59,35.7,7000.0
2015-05-22 12:20:00,35.73,35.73,35.65,35.65,7200.0,35.73,35.73,35.65,35.65,7200.0
2015-05-22 12:30:00,35.67,35.69,35.64,35.67,22400.0,35.67,35.69,35.64,35.67,22400.0
2015-05-22 12:40:00,35.69,35.72,35.65,35.69,61600.0,35.69,35.72,35.65,35.69,61600.0
2015-05-22 12:50:00,35.68,35.69,35.63,35.69,30600.0,35.68,35.69,35.63,35.69,30600.0
2015-05-22 13:00:00,35.68,35.7,35.66,35.67,9200.0,35.68,35.7,35.66,35.67,9200.0
2015-05-22 13:10:00,35.67,35.67,35.6,35.62,10800.0,35.67,35.67,35.6,35.62,10800.0
2015-05-22 13:20:00,35.63,35.67,35.62,35.63,34400.0,35.63,35.67,35.62,35.63,34400.0
2015-05-22 13:30:00,35.63,35.63,35.6,35.63,25800.0,35.63,35.63,35.6,35.63,25800.0
2015-05-22 13:40:00,35.63,35.68,35.62,35.62,6400.0,35.63,35.68,35.62,35.62,6400.0
2015-05-22 13:50:00,35.62,35.63,35.57,35.58,11400.0,35.62,35.63,35.57,35.58,11400.0
2015-05-22 14:00:00,35.6,35.61,35.55,35.6,14000.0,35.6,35.61,35.55,35.6,14000.0
2015-05-22 14:10:00,35.63,35.65,35.58,35.59,11800.0,35.63,35.65,35.58,35.59,11800.0
2015-05-22 14:20:00,35.59,35.66,35.59,35.64,45600.0,35.59,35.66,35.59,35.64,45600.0
2015-05-22 14:30:00,35.63,35.64,35.55,35.59,26400.0,35.63,35.64,35.55,35.59,26400.0
2015-05-22 14:40:00,35.58,35.59,35.54,35.55,25400.0,35.58,35.59,35.54,35.55,25400.0
2015-05-22 14:50:00,35.55,35.59,35.54,35.55,23600.0,35.55,35.59,35.54,35.55,23600.0
2015-05-22 15:00:00,35.55,35.62,35.5,35.62,28400.0,35.55,35.62,35.5,35.62,28400.0
2015-05-22 15:10:00,35.61,35.62,35.56,35.57,27000.0,35.61,35.62,35.56,35.57,27000.0
2015-05-22 15:20:00,35.57,35.58,35.55,35.57,23600.0,35.57,35.58,35.55,35.57,23600.0
2015-05-22 15:30:00,35.57,35.58,35.56,35.58,33400.0,35.57,35.58,35.56,35.58,33400.0
2015-05-22 15:40:00,35.58,35.6,35.58,35.6,42800.0,35.58,35.6,35.58,35.6,42800.0
2015-05-22 15:50:00,35.6,35.6,35.55,35.55,94800.0,35.6,35.6,35.55,35.55,94800.0
2015-05-26 09:30:00,35.54,35.73,35.5,35.66,94800.0,35.54,35.73,35.5,35.66,94800.0
2015-05-26 09:40:00,35.67,35.84,35.66,35.74,75000.0,35.67,35.84,35.66,35.74,75000.0
2015-05-26 09:50:00,35.74,35.75,35.5,35.51,61000.0,35.74,35.75,35.5,35.51,61000.0
2015-05-26 10:00:00,35.51,35.57,35.41,35.53,61000.0,35.51,35.57,35.41,35.53,61000.0
2015-05-26 10:10:00,35.52,35.52,35.43,35.47,52000.0,35.52,35.52,35.43,35.47,52000.0
2015-05-26 10:20:00,35.48,35.5,35.38,35.49,64800.0,35.48,35.5,35.38,35.49,64800.0
2015-05-26 10:30:00,35.48,35.5,35.45,35.49,58400.0,35.48,35.5,35.45,35.49,58400.0
2015-05-26 10:40:00,35.49,35.51,35.48,35.49,95800.0,35.49,35.51,35.48,35.49,95800.0
2015-05-26 10:50:00,35.49,35.5,35.42,35.47,48800.0,35.49,35.5,35.42,35.47,48800.0
2015-05-26 11:00:00,35.48,35.49,35.43,35.43,39200.0,35.48,35.49,35.43,35.43,39200.0
2015-05-26 11:10:00,35.43,35.48,35.42,35.47,45800.0,35.43,35.48,35.42,35.47,45800.0
2015-05-26 11:20:00,35.48,35.49,35.47,35.48,38400.0,35.48,35.49,35.47,35.48,38400.0
2015-05-26 11:30:00,35.48,35.49,35.44,35.49,53600.0,35.48,35.49,35.44,35.49,53600.0
2015-05-26 11:40:00,35.49,35.5,35.48,35.49,80400.0,35.49,35.5,35.48,35.49,80400.0
2015-05-26 11:50:00,35.49,35.5,35.48,35.49,88800.0,35.49,35.5,35.48,35.49,88800.0
2015-05-26 12:00:00,35.49,35.5,35.48,35.49,39800.0,35.49,35.5,35.48,35.49,39800.0
2015-05-26 12:10:00,35.49,35.5,35.48,35.5,63400.0,35.49,35.5,35.48,35.5,63400.0
2015-05-26 12:20:00,35.5,35.63,35.49,35.63,92600.0,35.5,35.63,35.49,35.63,92600.0
2015-05-26 12:30:00,35.63,35.68,35.6,35.63,47800.0,35.63,35.68,35.6,35.63,47800.0
2015-05-26 12:40:00,35.62,35.65,35.6,35.65,28200.0,35.62,35.65,35.6,35.65,28200.0
2015-05-26 12:50:00,35.67,35.67,35.6,35.6,30800.0,35.67,35.67,35.6,35.6,30800.0
2015-05-26 13:00:00,35.6,35.6,35.54,35.57,37200.0,35.6,35.6,35.54,35.57,37200.0
2015-05-26 13:10:00,35.57,35.58,35.56,35.58,32600.0,35.57,35.58,35.56,35.58,32600.0
2015-05-26 13:20:00,35.58,35.67,35.58,35.66,32000.0,35.58,35.67,35.58,35.66,32000.0
2015-05-26 13:30:00,35.66,35.66,35.59,35.6,39000.0,35.66,35.66,35.59,35.6,39000.0
2015-05-26 13:40:00,35.59,35.61,35.59,35.61,23400.0,35.59,35.61,35.59,35.61,23400.0
2015-05-26 13:50:00,35.6,35.6,35.47,35.48,38800.0,35.6,35.6,35.47,35.48,38800.0
2015-05-26 14:00:00,35.48,35.49,35.43,35.43,45000.0,35.48,35.49,35.43,35.43,45000.0
2015-05-26 14:10:00,35.44,35.45,35.4,35.43,51800.0,35.44,35.45,35.4,35.43,51800.0
2015-05-26 14:20:00,35.42,35.44,35.39,35.39,48000.0,35.42,35.44,35.39,35.39,48000.0
2015-05-26 14:30:00,35.4,35.4,35.37,35.38,62200.0,35.4,35.4,35.37,35.38,62200.0
2015-05-26 14:40:00,35.38,35.38,35.34,35.34,53600.0,35.38,35.38,35.34,35.34,53600.0
2015-05-26 14:50:00,35.35,35.39,35.34,35.39,49200.0,35.35,35.39,35.34,35.39,49200.0
2015-05-26 15:00:00,35.39,35.49,35.38,35.45,57600.0,35.39,35.49,35.38,35.45,57600.0
2015-05-26 15:10:00,35.45,35.49,35.42,35.49,48000.0,35.45,35.49,35.42,35.49,48000.0
2015-05-26 15:20:00,35.49,35.5,35.47,35.48,50600.0,35.49,35.5,35.47,35.48,50600.0
2015-05-26 15:30:00,35.49,35.52,35.46,35.52,83800.0,35.49,35.52,35.46,35.52,83800.0
2015-05-26 15:40:00,35.52,35.55,35.49,35.55,122400.0,35.52,35.55,35.49,35.55,122400.0
2015-05-26 15:50:00,35.54,35.59,35.51,35.58,204200.0,35.54,35.59,35.51,35.58,204200.0
2015-05-27 09:30:00,35.74,36.06,35.62,35.87,104400.0,35.74,36.06,35.62,35.87,104400.0
2015-05-27 09:40:00,35.87,36.0,35.74,35.97,77200.0,35.87,36.0,35.74,35.97,77200.0
2015-05-27 09:50:00,35.97,36.0,35.83,35.86,42200.0,35.97,36.0,35.83,35.86,42200.0
2015-05-27 10:00:00,35.84,35.9,35.73,35.82,67600.0,35.84,35.9,35.73,35.82,67600.0
2015-05-27 10:10:00,35.84,35.88,35.77,35.81,101800.0,35.84,35.88,35.77,35.81,101800.0
2015-05-27 10:20:00,35.82,35.94,35.82,35.94,32200.0,35.82,35.94,35.82,35.94,32200.0
2015-05-27 10:30:00,35.92,35.99,35.88,35.99,31800.0,35.92,35.99,35.88,35.99,31800.0
2015-05-27 10:40:00,35.99,36.05,35.91,35.91,27400.0,35.99,36.05,35.91,35.91,27400.0
2015-05-27 10:50:00,35.93,35.95,35.87,35.93,29400.0,35.93,35.95,35.87,35.93,29400.0
2015-05-27 11:00:00,35.95,35.97,35.88,35.89,33000.0,35.95,35.97,35.88,35.89,33000.0
2015-05-27 11:10:00,35.89,36.05,35.89,36.02,23400.0,35.89,36.05,35.89,36.02,23400.0
2015-05-27 11:20:00,36.02,36.1,36.0,36.09,26200.0,36.02,36.1,36.0,36.09,26200.0
2015-05-27 11:30:00,36.09,36.1,35.99,36.02,56200.0,36.09,36.1,35.99,36.02,56200.0
2015-05-27 11:40:00,36.01,36.17,36.01,36.16,124000.0,36.01,36.17,36.01,36.16,124000.0
2015-05-27 11:50:00,36.16,36.25,36.16,36.24,68000.0,36.16,36.25,36.16,36.24,68000.0
2015-05-27 12:00:00,36.23,36.24,36.16,36.23,59600.0,36.23,36.24,36.16,36.23,59600.0
2015-05-27 12:10:00,36.23,36.24,36.1,36.1,58600.0,36.23,36.24,36.1,36.1,58600.0
2015-05-27 12:20:00,36.09,36.14,36.08,36.1,45200.0,36.09,36.14,36.08,36.1,45200.0
2015-05-27 12:30:00,36.1,36.12,36.01,36.02,25800.0,36.1,36.12,36.01,36.02,25800.0
2015-05-27 12:40:00,36.01,36.02,35.92,35.92,28600.0,36.01,36.02,35.92,35.92,28600.0
2015-05-27 12:50:00,35.94,35.95,35.77,35.87,88600.0,35.94,35.95,35.77,35.87,88600.0
2015-05-27 13:00:00,35.87,35.91,35.85,35.9,30200.0,35.87,35.91,35.85,35.9,30200.0
2015-05-27 13:10:00,35.88,35.92,35.8,35.88,33200.0,35.88,35.92,35.8,35.88,33200.0
2015-05-27 13:20:00,35.87,35.9,35.77,35.78,44800.0,35.87,35.9,35.77,35.78,44800.0
2015-05-27 13:30:00,35.79,35.91,35.79,35.9,41800.0,35.79,35.91,35.79,35.9,41800.0
2015-05-27 13:40:00,35.9,35.95,35.86,35.92,31000.0,35.9,35.95,35.86,35.92,31000.0
2015-05-27 13:50:00,35.92,35.97,35.92,35.97,29600.0,35.92,35.97,35.92,35.97,29600.0
2015-05-27 14:00:00,35.97,35.98,35.93,35.94,19600.0,35.97,35.98,35.93,35.94,19600.0
2015-05-27 14:10:00,35.94,36.0,35.94,35.97,29200.0,35.94,36.0,35.94,35.97,29200.0
2015-05-27 14:20:00,35.97,35.99,35.93,35.99,21400.0,35.97,35.99,35.93,35.99,21400.0
2015-05-27 14:30:00,35.99,36.01,35.93,35.93,31200.0,35.99,36.01,35.93,35.93,31200.0
2015-05-27 14:40:00,35.93,35.96,35.9,35.93,32800.0,35.93,35.96,35.9,35.93,32800.0
2015-05-27 14:50:00,35.93,36.01,35.93,36.0,22800.0,35.93,36.01,35.93,36.0,22800.0
2015-05-27 15:00:00,36.0,36.0,35.94,35.97,30800.0,36.0,36.0,35.94,35.97,30800.0
2015-05-27 15:10:00,35.97,35.98,35.94,35.98,38200.0,35.97,35.98,35.94,35.98,38200.0
2015-05-27 15:20:00,35.97,36.01,35.96,35.99,45400.0,35.97,36.01,35.96,35.99,45400.0
2015-05-27 15:30:00,35.99,36.06,35.98,36.03,100600.0,35.99,36.06,35.98,36.03,100600.0
2015-05-27 15:40:00,36.03,36.09,36.02,36.06,136800.0,36.03,36.09,36.02,36.06,136800.0
2015-05-27 15:50:00,36.06,36.12,36.05,36.08,288600.0,36.06,36.12,36.05,36.08,288600.0
2015-05-28 09:30:00,36.01,36.25,35.92,36.12,78000.0,36.01,36.25,35.92,36.12,78000.0
2015-05-28 09:40:00,36.15,36.15,35.91,35.94,36200.0,36.15,36.15,35.91,35.94,36200.0
2015-05-28 09:50:00,35.92,35.98,35.81,35.81,46400.0,35.92,35.98,35.81,35.81,46400.0
2015-05-28 10:00:00,35.77,35.98,35.69,35.98,57400.0,35.77,35.98,35.69,35.98,57400.0
2015-05-28 10:10:00,35.98,36.09,35.95,36.09,33600.0,35.98,36.09,35.95,36.09,33600.0
2015-05-28 10:20:00,36.06,36.07,35.96,35.99,30200.0,36.06,36.07,35.96,35.99,30200.0
2015-05-28 10:30:00,36.0,36.13,35.94,36.06,146200.0,36.0,36.13,35.94,36.06,146200.0
2015-05-28 10:40:00,36.07,36.16,36.03,36.1,54400.0,36.07,36.16,36.03,36.1,54400.0
2015-05-28 10:50:00,36.11,36.12,36.01,36.06,48800.0,36.11,36.12,36.01,36.06,48800.0
2015-05-28 11:00:00,36.06,36.08,35.93,35.95,109400.0,36.06,36.08,35.93,35.95,109400.0
2015-05-28 11:10:00,35.96,36.05,35.9,36.02,123800.0,35.96,36.05,35.9,36.02,123800.0
2015-05-28 11:20:00,36.02,36.13,36.0,36.12,41600.0,36.02,36.13,36.0,36.12,41600.0
2015-05-28 11:30:00,36.13,36.13,36.02,36.03,34800.0,36.13,36.13,36.02,36.03,34800.0
2015-05-28 11:40:00,36.02,36.09,36.02,36.05,26600.0,36.02,36.09,36.02,36.05,26600.0
2015-05-28 11:50:00,36.04,36.05,35.98,36.04,21400.0,36.04,36.05,35.98,36.04,21400.0
2015-05-28 12:00:00,36.04,36.08,36.02,36.04,32400.0,36.04,36.08,36.02,36.04,32400.0
2015-05-28 12:10:00,36.02,36.04,35.99,36.01,56800.0,36.02,36.04,35.99,36.01,56800.0
2015-05-28 12:20:00,36.02,36.1,36.02,36.09,43800.0,36.02,36.1,36.02,36.09,43800.0
2015-05-28 12:30:00,36.1,36.1,36.05,36.08,22600.0,36.1,36.1,36.05,36.08,22600.0
2015-05-28 12:40:00,36.08,36.09,36.06,36.08,38200.0,36.08,36.09,36.06,36.08,38200.0
2015-05-28 12:50:00,36.07,36.1,36.07,36.09,32600.0,36.07,36.1,36.07,36.09,32600.0
2015-05-28 13:00:00,36.09,36.09,36.02,36.02,27600.0,36.09,36.09,36.02,36.02,27600.0
2015-05-28 13:10:00,36.02,36.02,36.0,36.01,32400.0,36.02,36.02,36.0,36.01,32400.0
2015-05-28 13:20:00,36.0,36.01,35.98,36.01,30200.0,36.0,36.01,35.98,36.01,30200.0
2015-05-28 13:30:00,36.01,36.05,36.01,36.05,21800.0,36.01,36.05,36.01,36.05,21800.0
2015-05-28 13:40:00,36.05,36.08,36.04,36.05,42800.0,36.05,36.08,36.04,36.05,42800.0
2015-05-28 13:50:00,36.05,36.09,36.04,36.06,49200.0,36.05,36.09,36.04,36.06,49200.0
2015-05-28 14:00:00,36.06,36.12,36.06,36.12,55600.0,36.06,36.12,36.06,36.12,55600.0
2015-05-28 14:10:00,36.12,36.12,36.02,36.02,96600.0,36.12,36.12,36.02,36.02,96600.0
2015-05-28 14:20:00,36.03,36.1,36.03,36.09,50600.0,36.03,36.1,36.03,36.09,50600.0
2015-05-28 14:30:00,36.09,36.1,36.07,36.09,53000.0,36.09,36.1,36.07,36.09,53000.0
2015-05-28 14:40:00,36.1,36.1,36.06,36.06,42400.0,36.1,36.1,36.06,36.06,42400.0
2015-05-28 14:50:00,36.06,36.11,36.05,36.1,37000.0,36.06,36.11,36.05,36.1,37000.0
2015-05-28 15:00:00,36.09,36.1,36.07,36.08,50600.0,36.09,36.1,36.07,36.08,50600.0
2015-05-28 15:10:00,36.08,36.12,36.08,36.11,39800.0,36.08,36.12,36.08,36.11,39800.0
2015-05-28 15:20:00,36.11,36.13,36.1,36.1,101600.0,36.11,36.13,36.1,36.1,101600.0
2015-05-28 15:30:00,36.1,36.13,36.07,36.09,90200.0,36.1,36.13,36.07,36.09,90200.0
2015-05-28 15:40:00,36.1,36.12,36.07,36.1,145400.0,36.1,36.12,36.07,36.1,145400.0
2015-05-28 15:50:00,36.1,36.21,36.07,36.21,243000.0,36.1,36.21,36.07,36.21,243000.0
2015-05-29 09:30:00,36.25,36.32,36.04,36.27,63600.0,36.25,36.32,36.04,36.27,63600.0
2015-05-29 09:40:00,36.27,36.38,36.19,36.25,47400.0,36.27,36.38,36.19,36.25,47400.0
2015-05-29 09:50:00,36.23,36.4,36.22,36.24,52800.0,36.23,36.4,36.22,36.24,52800.0
2015-05-29 10:00:00,36.22,36.28,36.01,36.06,61000.0,36.22,36.28,36.01,36.06,61000.0
2015-05-29 10:10:00,36.04,36.04,35.92,35.98,56400.0,36.04,36.04,35.92,35.98,56400.0
2015-05-29 10:20:00,35.98,35.99,35.94,35.97,69400.0,35.98,35.99,35.94,35.97,69400.0
2015-05-29 10:30:00,35.96,36.04,35.94,36.02,47600.0,35.96,36.04,35.94,36.02,47600.0
2015-05-29 10:40:00,36.02,36.03,35.85,35.85,45200.0,36.02,36.03,35.85,35.85,45200.0
2015-05-29 10:50:00,35.84,35.88,35.78,35.8,39600.0,35.84,35.88,35.78,35.8,39600.0
2015-05-29 11:00:00,35.79,35.8,35.73,35.75,87600.0,35.79,35.8,35.73,35.75,87600.0
2015-05-29 11:10:00,35.76,35.91,35.72,35.88,78000.0,35.76,35.91,35.72,35.88,78000.0
2015-05-29 11:20:00,35.9,35.91,35.76,35.76,66200.0,35.9,35.91,35.76,35.76,66200.0
2015-05-29 11:30:00,35.77,35.81,35.74,35.81,45400.0,35.77,35.81,35.74,35.81,45400.0
2015-05-29 11:40:00,35.81,35.9,35.8,35.89,98600.0,35.81,35.9,35.8,35.89,98600.0
2015-05-29 11:50:00,35.89,35.96,35.88,35.95,31200.0,35.89,35.96,35.88,35.95,31200.0
2015-05-29 12:00:00,35.95,36.17,35.95,36.15,64000.0,35.95,36.17,35.95,36.15,64000.0
2015-05-29 12:10:00,36.16,36.19,36.13,36.17,44000.0,36.16,36.19,36.13,36.17,44000.0
2015-05-29 12:20:00,36.18,36.34,36.18,36.34,150800.0,36.18,36.34,36.18,36.34,150800.0
2015-05-29 12:30:00,36.34,36.37,36.29,36.35,45000.0,36.34,36.37,36.29,36.35,45000.0
2015-05-29 12:40:00,36.35,36.36,36.29,36.33,38000.0,36.35,36.36,36.29,36.33,38000.0
2015-05-29 12:50:00,36.33,36.34,36.26,36.26,35800.0,36.33,36.34,36.26,36.26,35800.0
2015-05-29 13:00:00,36.27,36.29,36.24,36.26,31600.0,36.27,36.29,36.24,36.26,31600.0
2015-05-29 13:10:00,36.26,37.24,36.26,37.21,298800.0,36.26,37.24,36.26,37.21,298800.0
2015-05-29 13:20:00,37.23,37.59,37.1,37.57,225600.0,37.23,37.59,37.1,37.57,225600.0
2015-05-29 13:30:00,37.6,37.68,37.49,37.51,192400.0,37.6,37.68,37.49,37.51,192400.0
2015-05-29 13:40:00,37.49,37.49,37.1,37.24,242400.0,37.49,37.49,37.1,37.24,242400.0
2015-05-29 13:50:00,37.23,37.47,37.19,37.47,131400.0,37.23,37.47,37.19,37.47,131400.0
2015-05-29 14:00:00,37.47,37.52,37.39,37.5,184400.0,37.47,37.52,37.39,37.5,184400.0
2015-05-29 14:10:00,37.48,37.5,37.42,37.47,196200.0,37.48,37.5,37.42,37.47,196200.0
2015-05-29 14:20:00,37.46,37.49,37.17,37.35,208400.0,37.46,37.49,37.17,37.35,208400.0
2015-05-29 14:30:00,37.34,37.6,37.32,37.55,179200.0,37.34,37.6,37.32,37.55,179200.0
2015-05-29 14:40:00,37.54,37.54,37.27,37.39,115600.0,37.54,37.54,37.27,37.39,115600.0
2015-05-29 14:50:00,37.4,37.56,37.4,37.48,168600.0,37.4,37.56,37.4,37.48,168600.0
2015-05-29 15:00:00,37.49,37.63,37.46,37.58,132000.0,37.49,37.63,37.46,37.58,132000.0
2015-05-29 15:10:00,37.57,37.59,37.5,37.57,121400.0,37.57,37.59,37.5,37.57,121400.0
2015-05-29 15:20:00,37.56,37.6,37.51,37.53,120600.0,37.56,37.6,37.51,37.53,120600.0
2015-05-29 15:30:00,37.54,37.61,37.52,37.61,172200.0,37.54,37.61,37.52,37.61,172200.0
2015-05-29 15:40:00,37.6,37.71,37.56,37.61,328000.0,37.6,37.71,37.56,37.61,328000.0
2015-05-29 15:50:00,37.59,37.75,37.59,37.67,729400.0,37.59,37.75,37.59,37.67,729400.0
2015-06-01 09:30:00,37.74,37.88,37.5,37.56,157144.0,37.74,37.88,37.5,37.56,157144.0
2015-06-01 09:40:00,37.54,37.85,37.51,37.52,99102.0,37.54,37.85,37.51,37.52,99102.0
2015-06-01 09:50:00,37.51,37.55,37.42,37.51,70614.0,37.51,37.55,37.42,37.51,70614.0
2015-06-01 10:00:00,37.46,37.71,37.46,37.64,99290.0,37.46,37.71,37.46,37.64,99290.0
2015-06-01 10:10:00,37.63,37.64,37.22,37.31,116754.0,37.63,37.64,37.22,37.31,116754.0
2015-06-01 10:20:00,37.3,37.33,37.21,37.33,66412.0,37.3,37.33,37.21,37.33,66412.0
2015-06-01 10:30:00,37.33,37.63,37.26,37.55,86664.0,37.33,37.63,37.26,37.55,86664.0
2015-06-01 10:40:00,37.58,37.7,37.49,37.7,97970.0,37.58,37.7,37.49,37.7,97970.0
2015-06-01 10:50:00,37.69,37.94,37.68,37.87,138490.0,37.69,37.94,37.68,37.87,138490.0
2015-06-01 11:00:00,37.9,38.0,37.75,37.98,84040.0,37.9,38.0,37.75,37.98,84040.0
2015-06-01 11:10:00,37.98,37.99,37.93,37.97,55490.0,37.98,37.99,37.93,37.97,55490.0
2015-06-01 11:20:00,37.97,38.1,37.94,37.95,78824.0,37.97,38.1,37.94,37.95,78824.0
2015-06-01 11:30:00,37.93,37.99,37.78,37.79,54804.0,37.93,37.99,37.78,37.79,54804.0
2015-06-01 11:40:00,37.76,37.88,37.76,37.8,60378.0,37.76,37.88,37.76,37.8,60378.0
2015-06-01 11:50:00,37.81,38.0,37.79,38.0,85272.0,37.81,38.0,37.79,38.0,85272.0
2015-06-01 12:00:00,38.0,38.13,37.99,38.1,94614.0,38.0,38.13,37.99,38.1,94614.0
2015-06-01 12:10:00,38.1,38.12,38.01,38.12,131364.0,38.1,38.12,38.01,38.12,131364.0
2015-06-01 12:20:00,38.12,38.12,38.02,38.04,96880.0,38.12,38.12,38.02,38.04,96880.0
2015-06-01 12:30:00,38.05,38.05,37.99,37.99,47790.0,38.05,38.05,37.99,37.99,47790.0
2015-06-01 12:40:00,37.99,37.99,37.91,37.98,37042.0,37.99,37.99,37.91,37.98,37042.0
2015-06-01 12:50:00,37.99,38.03,37.95,38.01,38992.0,37.99,38.03,37.95,38.01,38992.0
2015-06-01 13:00:00,38.01,38.02,37.94,37.97,44658.0,38.01,38.02,37.94,37.97,44658.0
2015-06-01 13:10:00,37.97,38.02,37.93,37.95,55280.0,37.97,38.02,37.93,37.95,55280.0
2015-06-01 13:20:00,37.96,37.96,37.82,37.85,35360.0,37.96,37.96,37.82,37.85,35360.0
2015-06-01 13:30:00,37.85,37.9,37.82,37.87,54200.0,37.85,37.9,37.82,37.87,54200.0
2015-06-01 13:40:00,37.86,37.91,37.84,37.85,43080.0,37.86,37.91,37.84,37.85,43080.0
2015-06-01 13:50:00,37.85,38.01,37.85,37.99,59570.0,37.85,38.01,37.85,37.99,59570.0
2015-06-01 14:00:00,37.99,38.01,37.98,37.98,50342.0,37.99,38.01,37.98,37.98,50342.0
2015-06-01 14:10:00,37.98,38.02,37.97,37.99,59882.0,37.98,38.02,37.97,37.99,59882.0
2015-06-01 14:20:00,37.99,38.01,37.95,37.96,52128.0,37.99,38.01,37.95,37.96,52128.0
2015-06-01 14:30:00,37.97,38.01,37.97,37.98,74974.0,37.97,38.01,37.97,37.98,74974.0
2015-06-01 14:40:00,37.98,38.01,37.97,38.0,62398.0,37.98,38.01,37.97,38.0,62398.0
2015-06-01 14:50:00,38.0,38.02,37.99,38.02,193832.0,38.0,38.02,37.99,38.02,193832.0
2015-06-01 15:00:00,38.02,38.05,37.99,38.0,118260.0,38.02,38.05,37.99,38.0,118260.0
2015-06-01 15:10:00,38.0,38.09,37.99,38.06,88130.0,38.0,38.09,37.99,38.06,88130.0
2015-06-01 15:20:00,38.07,38.1,37.99,38.07,181376.0,38.07,38.1,37.99,38.07,181376.0
2015-06-01 15:30:00,38.05,38.07,37.98,38.0,159530.0,38.05,38.07,37.98,38.0,159530.0
2015-06-01 15:40:00,38.0,38.02,37.99,37.99,265090.0,38.0,38.02,37.99,37.99,265090.0
2015-06-01 15:50:00,37.99,37.99,37.91,37.96,438230.0,37.99,37.99,37.91,37.96,438230.0
2015-06-02 09:30:00,37.85,37.91,37.62,37.76,89334.0,37.85,37.91,37.62,37.76,89334.0
2015-06-02 09:40:00,37.72,37.79,37.65,37.69,48954.0,37.72,37.79,37.65,37.69,48954.0
2015-06-02 09:50:00,37.69,37.86,37.69,37.79,49268.0,37.69,37.86,37.69,37.79,49268.0
2015-06-02 10:00:00,37.78,37.78,37.64,37.66,20558.0,37.78,37.78,37.64,37.66,20558.0
2015-06-02 10:10:00,37.7,37.77,37.66,37.66,29110.0,37.7,37.77,37.66,37.66,29110.0
2015-06-02 10:20:00,37.67,37.69,37.51,37.55,44494.0,37.67,37.69,37.51,37.55,44494.0
2015-06-02 10:30:00,37.55,37.59,37.51,37.54,37826.0,37.55,37.59,37.51,37.54,37826.0
2015-06-02 10:40:00,37.53,37.56,37.51,37.52,28324.0,37.53,37.56,37.51,37.52,28324.0
2015-06-02 10:50:00,37.52,37.52,37.37,37.38,44984.0,37.52,37.52,37.37,37.38,44984.0
2015-06-02 11:00:00,37.38,37.4,37.31,37.34,61734.0,37.38,37.4,37.31,37.34,61734.0
2015-06-02 11:10:00,37.35,37.35,37.29,37.3,59346.0,37.35,37.35,37.29,37.3,59346.0
2015-06-02 11:20:00,37.3,37.31,37.25,37.26,51414.0,37.3,37.31,37.25,37.26,51414.0
2015-06-02 11:30:00,37.27,37.33,37.27,37.31,36326.0,37.27,37.33,37.27,37.31,36326.0
2015-06-02 11:40:00,37.32,37.34,37.27,37.31,27496.0,37.32,37.34,37.27,37.31,27496.0
2015-06-02 11:50:00,37.29,37.33,37.25,37.27,32254.0,37.29,37.33,37.25,37.27,32254.0
2015-06-02 12:00:00,37.25,37.31,37.21,37.27,68598.0,37.25,37.31,37.21,37.27,68598.0
2015-06-02 12:10:00,37.27,37.29,37.22,37.22,33836.0,37.27,37.29,37.22,37.22,33836.0
2015-06-02 12:20:00,37.22,37.23,37.06,37.06,80850.0,37.22,37.23,37.06,37.06,80850.0
2015-06-02 12:30:00,37.08,37.22,37.08,37.22,38476.0,37.08,37.22,37.08,37.22,38476.0
2015-06-02 12:40:00,37.21,37.29,37.21,37.27,26138.0,37.21,37.29,37.21,37.27,26138.0
2015-06-02 12:50:00,37.27,37.33,37.25,37.27,43828.0,37.27,37.33,37.25,37.27,43828.0
2015-06-02 13:00:00,37.27,37.32,37.17,37.19,41936.0,37.27,37.32,37.17,37.19,41936.0
2015-06-02 13:10:00,37.2,37.23,37.17,37.18,18666.0,37.2,37.23,37.17,37.18,18666.0
2015-06-02 13:20:00,37.2,37.24,37.13,37.17,21660.0,37.2,37.24,37.13,37.17,21660.0
2015-06-02 13:30:00,37.18,37.22,37.09,37.09,41932.0,37.18,37.22,37.09,37.09,41932.0
2015-06-02 13:40:00,37.1,37.1,37.02,37.03,36822.0,37.1,37.1,37.02,37.03,36822.0
2015-06-02 13:50:00,37.04,37.05,36.97,36.98,74732.0,37.04,37.05,36.97,36.98,74732.0
2015-06-02 14:00:00,36.99,37.02,36.9,36.99,49626.0,36.99,37.02,36.9,36.99,49626.0
2015-06-02 14:10:00,36.98,36.98,36.84,36.84,46882.0,36.98,36.98,36.84,36.84,46882.0
2015-06-02 14:20:00,36.84,36.91,36.83,36.84,43906.0,36.84,36.91,36.83,36.84,43906.0
2015-06-02 14:30:00,36.85,36.89,36.77,36.79,56298.0,36.85,36.89,36.77,36.79,56298.0
2015-06-02 14:40:00,36.77,36.79,36.71,36.72,79016.0,36.77,36.79,36.71,36.72,79016.0
2015-06-02 14:50:00,36.72,36.84,36.68,36.83,100958.0,36.72,36.84,36.68,36.83,100958.0
2015-06-02 15:00:00,36.83,36.83,36.67,36.72,52054.0,36.83,36.83,36.67,36.72,52054.0
2015-06-02 15:10:00,36.73,36.8,36.71,36.73,57520.0,36.73,36.8,36.71,36.73,57520.0
2015-06-02 15:20:00,36.73,36.79,36.73,36.79,53038.0,36.73,36.79,36.73,36.79,53038.0
2015-06-02 15:30:00,36.78,36.9,36.77,36.86,84942.0,36.78,36.9,36.77,36.86,84942.0
2015-06-02 15:40:00,36.86,36.9,36.85,36.86,103082.0,36.86,36.9,36.85,36.86,103082.0
2015-06-02 15:50:00,36.87,36.88,36.85,36.85,195412.0,36.87,36.88,36.85,36.85,195412.0
2015-06-03 09:30:00,37.04,37.21,36.6,36.68,62132.0,37.04,37.21,36.6,36.68,62132.0
2015-06-03 09:40:00,36.73,37.02,36.69,36.96,88392.0,36.73,37.02,36.69,36.96,88392.0
2015-06-03 09:50:00,36.94,37.11,36.91,36.96,160956.0,36.94,37.11,36.91,36.96,160956.0
2015-06-03 10:00:00,36.93,37.01,36.85,36.96,31396.0,36.93,37.01,36.85,36.96,31396.0
2015-06-03 10:10:00,36.95,37.02,36.94,36.97,43276.0,36.95,37.02,36.94,36.97,43276.0
2015-06-03 10:20:00,36.96,36.96,36.85,36.93,28950.0,36.96,36.96,36.85,36.93,28950.0
2015-06-03 10:30:00,36.92,36.99,36.88,36.99,28020.0,36.92,36.99,36.88,36.99,28020.0
2015-06-03 10:40:00,36.97,36.99,36.89,36.92,32508.0,36.97,36.99,36.89,36.92,32508.0
2015-06-03 10:50:00,36.94,36.95,36.88,36.9,22994.0,36.94,36.95,36.88,36.9,22994.0
2015-06-03 11:00:00,36.91,36.99,36.9,36.98,54422.0,36.91,36.99,36.9,36.98,54422.0
2015-06-03 11:10:00,36.96,36.96,36.92,36.95,29414.0,36.96,36.96,36.92,36.95,29414.0
2015-06-03 11:20:00,36.95,36.95,36.88,36.94,23404.0,36.95,36.95,36.88,36.94,23404.0
2015-06-03 11:30:00,36.92,36.97,36.9,36.92,33360.0,36.92,36.97,36.9,36.92,33360.0
2015-06-03 11:40:00,36.92,36.92,36.83,36.85,39364.0,36.92,36.92,36.83,36.85,39364.0
2015-06-03 11:50:00,36.85,36.89,36.84,36.88,47888.0,36.85,36.89,36.84,36.88,47888.0
2015-06-03 12:00:00,36.87,36.89,36.85,36.86,17014.0,36.87,36.89,36.85,36.86,17014.0
2015-06-03 12:10:00,36.87,36.9,36.84,36.84,29488.0,36.87,36.9,36.84,36.84,29488.0
2015-06-03 12:20:00,36.84,36.86,36.78,36.81,20722.0,36.84,36.86,36.78,36.81,20722.0
2015-06-03 12:30:00,36.82,36.82,36.72,36.77,36822.0,36.82,36.82,36.72,36.77,36822.0
2015-06-03 12:40:00,36.77,36.84,36.77,36.81,34076.0,36.77,36.84,36.77,36.81,34076.0
2015-06-03 12:50:00,36.8,36.87,36.8,36.85,21130.0,36.8,36.87,36.8,36.85,21130.0
2015-06-03 13:00:00,36.85,36.85,36.73,36.74,35152.0,36.85,36.85,36.73,36.74,35152.0
2015-06-03 13:10:00,36.75,36.76,36.71,36.76,13180.0,36.75,36.76,36.71,36.76,13180.0
2015-06-03 13:20:00,36.76,36.76,36.7,36.72,15592.0,36.76,36.76,36.7,36.72,15592.0
2015-06-03 13:30:00,36.7,36.71,36.63,36.66,52036.0,36.7,36.71,36.63,36.66,52036.0
2015-06-03 13:40:00,36.66,36.68,36.6,36.63,49450.0,36.66,36.68,36.6,36.63,49450.0
2015-06-03 13:50:00,36.66,36.68,36.63,36.65,30464.0,36.66,36.68,36.63,36.65,30464.0
2015-06-03 14:00:00,36.65,36.67,36.63,36.63,31448.0,36.65,36.67,36.63,36.63,31448.0
2015-06-03 14:10:00,36.63,36.63,36.57,36.61,37596.0,36.63,36.63,36.57,36.61,37596.0
2015-06-03 14:20:00,36.63,36.64,36.6,36.63,42768.0,36.63,36.64,36.6,36.63,42768.0
2015-06-03 14:30:00,36.63,36.63,36.58,36.63,28296.0,36.63,36.63,36.58,36.63,28296.0
2015-06-03 14:40:00,36.63,36.65,36.62,36.63,46596.0,36.63,36.65,36.62,36.63,46596.0
2015-06-03 14:50:00,36.63,36.7,36.62,36.7,102874.0,36.63,36.7,36.62,36.7,102874.0
2015-06-03 15:00:00,36.7,36.81,36.7,36.76,49072.0,36.7,36.81,36.7,36.76,49072.0
2015-06-03 15:10:00,36.77,36.84,36.76,36.77,51528.0,36.77,36.84,36.76,36.77,51528.0
2015-06-03 15:20:00,36.77,36.79,36.74,36.77,29214.0,36.77,36.79,36.74,36.77,29214.0
2015-06-03 15:30:00,36.77,36.79,36.73,36.78,59594.0,36.77,36.79,36.73,36.78,59594.0
2015-06-03 15:40:00,36.79,36.85,36.76,36.82,94914.0,36.79,36.85,36.76,36.82,94914.0
2015-06-03 15:50:00,36.82,36.82,36.74,36.77,267012.0,36.82,36.82,36.74,36.77,267012.0
2015-06-04 09:30:00,36.59,36.72,36.46,36.46,55496.0,36.59,36.72,36.46,36.46,55496.0
2015-06-04 09:40:00,36.56,36.82,36.54,36.66,44650.0,36.56,36.82,36.54,36.66,44650.0
2015-06-04 09:50:00,36.62,36.67,36.52,36.55,20450.0,36.62,36.67,36.52,36.55,20450.0
2015-06-04 10:00:00,36.56,36.74,36.56,36.74,21798.0,36.56,36.74,36.56,36.74,21798.0
2015-06-04 10:10:00,36.76,36.79,36.73,36.77,35360.0,36.76,36.79,36.73,36.77,35360.0
2015-06-04 10:20:00,36.79,36.85,36.76,36.76,28684.0,36.79,36.85,36.76,36.76,28684.0
2015-06-04 10:30:00,36.76,36.81,36.7,36.78,17232.0,36.76,36.81,36.7,36.78,17232.0
2015-06-04 10:40:00,36.8,36.89,36.76,36.76,22736.0,36.8,36.89,36.76,36.76,22736.0
2015-06-04 10:50:00,36.77,36.77,36.62,36.64,20004.0,36.77,36.77,36.62,36.64,20004.0
2015-06-04 11:00:00,36.6,36.67,36.55,36.56,22012.0,36.6,36.67,36.55,36.56,22012.0
2015-06-04 11:10:00,36.55,36.66,36.55,36.64,27934.0,36.55,36.66,36.55,36.64,27934.0
2015-06-04 11:20:00,36.65,36.73,36.63,36.71,14580.0,36.65,36.73,36.63,36.71,14580.0
2015-06-04 11:30:00,36.71,36.71,36.64,36.67,8800.0,36.71,36.71,36.64,36.67,8800.0
2015-06-04 11:40:00,36.69,36.73,36.57,36.59,60152.0,36.69,36.73,36.57,36.59,60152.0
2015-06-04 11:50:00,36.62,36.66,36.57,36.59,15028.0,36.62,36.66,36.57,36.59,15028.0
2015-06-04 12:00:00,36.57,36.65,36.55,36.59,13056.0,36.57,36.65,36.55,36.59,13056.0
2015-06-04 12:10:00,36.59,36.66,36.58,36.6,18120.0,36.59,36.66,36.58,36.6,18120.0
2015-06-04 12:20:00,36.59,36.67,36.57,36.67,11472.0,36.59,36.67,36.57,36.67,11472.0
2015-06-04 12:30:00,36.66,36.7,36.63,36.68,14646.0,36.66,36.7,36.63,36.68,14646.0
2015-06-04 12:40:00,36.66,36.67,36.61,36.63,13848.0,36.66,36.67,36.61,36.63,13848.0
2015-06-04 12:50:00,36.64,36.69,36.6,36.63,22680.0,36.64,36.69,36.6,36.63,22680.0
2015-06-04 13:00:00,36.63,36.65,36.54,36.54,14786.0,36.63,36.65,36.54,36.54,14786.0
2015-06-04 13:10:00,36.56,36.62,36.43,36.43,23268.0,36.56,36.62,36.43,36.43,23268.0
2015-06-04 13:20:00,36.46,36.49,36.42,36.47,15100.0,36.46,36.49,36.42,36.47,15100.0
2015-06-04 13:30:00,36.49,36.51,36.45,36.51,14478.0,36.49,36.51,36.45,36.51,14478.0
2015-06-04 13:40:00,36.5,36.52,36.44,36.44,17480.0,36.5,36.52,36.44,36.44,17480.0
2015-06-04 13:50:00,36.43,36.46,36.32,36.35,83384.0,36.43,36.46,36.32,36.35,83384.0
2015-06-04 14:00:00,36.34,36.35,36.29,36.3,31778.0,36.34,36.35,36.29,36.3,31778.0
2015-06-04 14:10:00,36.31,36.35,36.3,36.32,24734.0,36.31,36.35,36.3,36.32,24734.0
2015-06-04 14:20:00,36.33,36.35,36.31,36.34,30230.0,36.33,36.35,36.31,36.34,30230.0
2015-06-04 14:30:00,36.32,36.34,36.29,36.3,49558.0,36.32,36.34,36.29,36.3,49558.0
2015-06-04 14:40:00,36.29,36.4,36.27,36.39,25064.0,36.29,36.4,36.27,36.39,25064.0
2015-06-04 14:50:00,36.4,36.45,36.4,36.45,11800.0,36.4,36.45,36.4,36.45,11800.0
2015-06-04 15:00:00,36.45,36.46,36.35,36.35,21936.0,36.45,36.46,36.35,36.35,21936.0
2015-06-04 15:10:00,36.37,36.4,36.31,36.37,41442.0,36.37,36.4,36.31,36.37,41442.0
2015-06-04 15:20:00,36.36,36.38,36.32,36.35,52200.0,36.36,36.38,36.32,36.35,52200.0
2015-06-04 15:30:00,36.34,36.35,36.27,36.3,80618.0,36.34,36.35,36.27,36.3,80618.0
2015-06-04 15:40:00,36.3,36.36,36.28,36.35,95374.0,36.3,36.36,36.28,36.35,95374.0
2015-06-04 15:50:00,36.34,36.41,36.32,36.41,103718.0,36.34,36.41,36.32,36.41,103718.0
2015-06-05 09:30:00,36.45,36.5,36.06,36.09,59264.0,36.45,36.5,36.06,36.09,59264.0
2015-06-05 09:40:00,36.06,36.31,36.05,36.15,29306.0,36.06,36.31,36.05,36.15,29306.0
2015-06-05 09:50:00,36.15,36.3,36.15,36.3,38700.0,36.15,36.3,36.15,36.3,38700.0
2015-06-05 10:00:00,36.33,36.43,36.33,36.37,32800.0,36.33,36.43,36.33,36.37,32800.0
2015-06-05 10:10:00,36.36,36.49,36.36,36.46,24468.0,36.36,36.49,36.36,36.46,24468.0
2015-06-05 10:20:00,36.47,36.52,36.38,36.43,40264.0,36.47,36.52,36.38,36.43,40264.0
2015-06-05 10:30:00,36.43,36.51,36.43,36.49,35396.0,36.43,36.51,36.43,36.49,35396.0
2015-06-05 10:40:00,36.49,36.54,36.41,36.45,32364.0,36.49,36.54,36.41,36.45,32364.0
2015-06-05 10:50:00,36.46,36.48,36.4,36.44,19600.0,36.46,36.48,36.4,36.44,19600.0
2015-06-05 11:00:00,36.45,36.58,36.44,36.57,22954.0,36.45,36.58,36.44,36.57,22954.0
2015-06-05 11:10:00,36.57,36.63,36.52,36.63,44754.0,36.57,36.63,36.52,36.63,44754.0
2015-06-05 11:20:00,36.63,36.68,36.55,36.58,27742.0,36.63,36.68,36.55,36.58,27742.0
2015-06-05 11:30:00,36.59,36.59,36.51,36.54,25192.0,36.59,36.59,36.51,36.54,25192.0
2015-06-05 11:40:00,36.55,36.56,36.45,36.5,40400.0,36.55,36.56,36.45,36.5,40400.0
2015-06-05 11:50:00,36.5,36.58,36.49,36.55,23734.0,36.5,36.58,36.49,36.55,23734.0
2015-06-05 12:00:00,36.57,36.6,36.49,36.6,31436.0,36.57,36.6,36.49,36.6,31436.0
2015-06-05 12:10:00,36.6,36.6,36.54,36.59,26044.0,36.6,36.6,36.54,36.59,26044.0
2015-06-05 12:20:00,36.58,36.59,36.52,36.56,24302.0,36.58,36.59,36.52,36.56,24302.0
2015-06-05 12:30:00,36.53,36.6,36.52,36.6,15814.0,36.53,36.6,36.52,36.6,15814.0
2015-06-05 12:40:00,36.57,36.63,36.56,36.58,18504.0,36.57,36.63,36.56,36.58,18504.0
2015-06-05 12:50:00,36.6,36.61,36.57,36.58,16828.0,36.6,36.61,36.57,36.58,16828.0
2015-06-05 13:00:00,36.58,36.6,36.55,36.6,21194.0,36.58,36.6,36.55,36.6,21194.0
2015-06-05 13:10:00,36.6,36.6,36.58,36.6,25382.0,36.6,36.6,36.58,36.6,25382.0
2015-06-05 13:20:00,36.6,36.6,36.56,36.58,32516.0,36.6,36.6,36.56,36.58,32516.0
2015-06-05 13:30:00,36.58,36.67,36.58,36.66,24848.0,36.58,36.67,36.58,36.66,24848.0
2015-06-05 13:40:00,36.65,36.65,36.6,36.62,28936.0,36.65,36.65,36.6,36.62,28936.0
2015-06-05 13:50:00,36.62,36.65,36.62,36.62,22198.0,36.62,36.65,36.62,36.62,22198.0
2015-06-05 14:00:00,36.62,36.67,36.61,36.64,23070.0,36.62,36.67,36.61,36.64,23070.0
2015-06-05 14:10:00,36.62,36.74,36.62,36.72,25126.0,36.62,36.74,36.62,36.72,25126.0
2015-06-05 14:20:00,36.72,36.72,36.66,36.69,24522.0,36.72,36.72,36.66,36.69,24522.0
2015-06-05 14:30:00,36.68,36.72,36.67,36.68,27768.0,36.68,36.72,36.67,36.68,27768.0
2015-06-05 14:40:00,36.67,36.67,36.62,36.62,38370.0,36.67,36.67,36.62,36.62,38370.0
2015-06-05 14:50:00,36.62,36.69,36.61,36.66,39328.0,36.62,36.69,36.61,36.66,39328.0
2015-06-05 15:00:00,36.66,36.7,36.65,36.67,45642.0,36.66,36.7,36.65,36.67,45642.0
2015-06-05 15:10:00,36.67,36.68,36.62,36.62,48304.0,36.67,36.68,36.62,36.62,48304.0
2015-06-05 15:20:00,36.62,36.71,36.62,36.68,73366.0,36.62,36.71,36.62,36.68,73366.0
2015-06-05 15:30:00,36.69,36.79,36.69,36.77,64704.0,36.69,36.79,36.69,36.77,64704.0
2015-06-05 15:40:00,36.77,36.8,36.72,36.8,89654.0,36.77,36.8,36.72,36.8,89654.0
2015-06-05 15:50:00,36.8,36.81,36.7,36.7,326652.0,36.8,36.81,36.7,36.7,326652.0
2015-06-08 09:30:00,36.88,37.19,36.88,37.07,60314.0,36.88,37.19,36.88,37.07,60314.0
2015-06-08 09:40:00,37.06,37.13,36.94,36.98,51768.0,37.06,37.13,36.94,36.98,51768.0
2015-06-08 09:50:00,36.95,36.96,36.85,36.9,27410.0,36.95,36.96,36.85,36.9,27410.0
2015-06-08 10:00:00,36.9,37.1,36.89,37.08,38378.0,36.9,37.1,36.89,37.08,38378.0
2015-06-08 10:10:00,37.07,37.17,37.04,37.15,37774.0,37.07,37.17,37.04,37.15,37774.0
2015-06-08 10:20:00,37.14,37.18,37.09,37.1,37976.0,37.14,37.18,37.09,37.1,37976.0
2015-06-08 10:30:00,37.1,37.12,37.01,37.01,28988.0,37.1,37.12,37.01,37.01,28988.0
2015-06-08 10:40:00,37.0,37.06,36.97,37.01,29020.0,37.0,37.06,36.97,37.01,29020.0
2015-06-08 10:50:00,36.99,37.1,36.97,37.06,31424.0,36.99,37.1,36.97,37.06,31424.0
2015-06-08 11:00:00,37.06,37.15,37.05,37.1,37226.0,37.06,37.15,37.05,37.1,37226.0
2015-06-08 11:10:00,37.11,37.15,37.0,37.03,566744.0,37.11,37.15,37.0,37.03,566744.0
2015-06-08 11:20:00,37.04,37.09,36.98,36.98,76146.0,37.04,37.09,36.98,36.98,76146.0
2015-06-08 11:30:00,36.97,37.0,36.94,36.99,22000.0,36.97,37.0,36.94,36.99,22000.0
2015-06-08 11:40:00,36.98,37.04,36.97,36.98,18162.0,36.98,37.04,36.97,36.98,18162.0
2015-06-08 11:50:00,36.97,36.97,36.9,36.95,19278.0,36.97,36.97,36.9,36.95,19278.0
2015-06-08 12:00:00,36.96,36.98,36.89,36.97,18164.0,36.96,36.98,36.89,36.97,18164.0
2015-06-08 12:10:00,36.96,37.02,36.93,37.01,17200.0,36.96,37.02,36.93,37.01,17200.0
2015-06-08 12:20:00,37.01,37.01,36.94,37.01,19526.0,37.01,37.01,36.94,37.01,19526.0
2015-06-08 12:30:00,37.0,37.04,36.97,36.98,22916.0,37.0,37.04,36.97,36.98,22916.0
2015-06-08 12:40:00,36.99,37.11,36.94,37.05,66550.0,36.99,37.11,36.94,37.05,66550.0
2015-06-08 12:50:00,37.02,37.04,36.96,36.99,25520.0,37.02,37.04,36.96,36.99,25520.0
2015-06-08 13:00:00,36.99,36.99,36.9,36.92,12704.0,36.99,36.99,36.9,36.92,12704.0
2015-06-08 13:10:00,36.91,36.93,36.85,36.87,16518.0,36.91,36.93,36.85,36.87,16518.0
2015-06-08 13:20:00,36.85,36.88,36.83,36.83,19454.0,36.85,36.88,36.83,36.83,19454.0
2015-06-08 13:30:00,36.82,36.83,36.69,36.76,32962.0,36.82,36.83,36.69,36.76,32962.0
2015-06-08 13:40:00,36.76,36.85,36.75,36.85,23378.0,36.76,36.85,36.75,36.85,23378.0
2015-06-08 13:50:00,36.85,36.85,36.75,36.77,33106.0,36.85,36.85,36.75,36.77,33106.0
2015-06-08 14:00:00,36.76,36.77,36.7,36.71,32202.0,36.76,36.77,36.7,36.71,32202.0
2015-06-08 14:10:00,36.7,36.73,36.66,36.72,26836.0,36.7,36.73,36.66,36.72,26836.0
2015-06-08 14:20:00,36.72,36.74,36.71,36.73,25278.0,36.72,36.74,36.71,36.73,25278.0
2015-06-08 14:30:00,36.74,36.81,36.73,36.78,54560.0,36.74,36.81,36.73,36.78,54560.0
2015-06-08 14:40:00,36.78,36.81,36.78,36.8,15130.0,36.78,36.81,36.78,36.8,15130.0
2015-06-08 14:50:00,36.8,36.82,36.76,36.77,22698.0,36.8,36.82,36.76,36.77,22698.0
2015-06-08 15:00:00,36.77,36.78,36.74,36.76,24060.0,36.77,36.78,36.74,36.76,24060.0
2015-06-08 15:10:00,36.76,36.79,36.73,36.79,28676.0,36.76,36.79,36.73,36.79,28676.0
2015-06-08 15:20:00,36.79,36.81,36.73,36.74,35418.0,36.79,36.81,36.73,36.74,35418.0
2015-06-08 15:30:00,36.74,36.74,36.62,36.62,67400.0,36.74,36.74,36.62,36.62,67400.0
2015-06-08 15:40:00,36.62,36.68,36.59,36.65,65490.0,36.62,36.68,36.59,36.65,65490.0
2015-06-08 15:50:00,36.64,36.68,36.6,36.61,107630.0,36.64,36.68,36.6,36.61,107630.0
2015-06-09 09:30:00,36.59,36.66,36.43,36.45,40732.0,36.59,36.66,36.43,36.45,40732.0
2015-06-09 09:40:00,36.42,36.42,36.12,36.27,42164.0,36.42,36.42,36.12,36.27,42164.0
2015-06-09 09:50:00,36.29,36.32,36.16,36.32,30620.0,36.29,36.32,36.16,36.32,30620.0
2015-06-09 10:00:00,36.31,36.32,36.06,36.08,41228.0,36.31,36.32,36.06,36.08,41228.0
2015-06-09 10:10:00,36.09,36.16,36.0,36.01,43362.0,36.09,36.16,36.0,36.01,43362.0
2015-06-09 10:20:00,36.01,36.09,35.96,35.96,38710.0,36.01,36.09,35.96,35.96,38710.0
2015-06-09 10:30:00,35.95,36.03,35.91,35.95,46812.0,35.95,36.03,35.91,35.95,46812.0
2015-06-09 10:40:00,35.97,36.13,35.97,36.09,27520.0,35.97,36.13,35.97,36.09,27520.0
2015-06-09 10:50:00,36.1,36.18,36.04,36.17,56452.0,36.1,36.18,36.04,36.17,56452.0
2015-06-09 11:00:00,36.2,36.27,36.18,36.22,40740.0,36.2,36.27,36.18,36.22,40740.0
2015-06-09 11:10:00,36.21,36.21,36.1,36.12,43582.0,36.21,36.21,36.1,36.12,43582.0
2015-06-09 11:20:00,36.12,36.18,36.09,36.18,33438.0,36.12,36.18,36.09,36.18,33438.0
2015-06-09 11:30:00,36.2,36.23,36.13,36.16,34414.0,36.2,36.23,36.13,36.16,34414.0
2015-06-09 11:40:00,36.16,36.29,36.13,36.27,25738.0,36.16,36.29,36.13,36.27,25738.0
2015-06-09 11:50:00,36.27,36.34,36.27,36.33,33258.0,36.27,36.34,36.27,36.33,33258.0
2015-06-09 12:00:00,36.34,36.38,36.32,36.34,26768.0,36.34,36.38,36.32,36.34,26768.0
2015-06-09 12:10:00,36.34,36.35,36.27,36.3,27900.0,36.34,36.35,36.27,36.3,27900.0
2015-06-09 12:20:00,36.3,36.3,36.25,36.27,17430.0,36.3,36.3,36.25,36.27,17430.0
2015-06-09 12:30:00,36.27,36.29,36.24,36.29,18488.0,36.27,36.29,36.24,36.29,18488.0
2015-06-09 12:40:00,36.27,36.33,36.27,36.33,15888.0,36.27,36.33,36.27,36.33,15888.0
2015-06-09 12:50:00,36.31,36.37,36.3,36.36,19892.0,36.31,36.37,36.3,36.36,19892.0
2015-06-09 13:00:00,36.37,36.43,36.37,36.43,24300.0,36.37,36.43,36.37,36.43,24300.0
2015-06-09 13:10:00,36.43,36.43,36.38,36.41,24480.0,36.43,36.43,36.38,36.41,24480.0
2015-06-09 13:20:00,36.41,36.48,36.4,36.47,14020.0,36.41,36.48,36.4,36.47,14020.0
2015-06-09 13:30:00,36.49,36.49,36.45,36.45,7816.0,36.49,36.49,36.45,36.45,7816.0
2015-06-09 13:40:00,36.45,36.51,36.44,36.49,26762.0,36.45,36.51,36.44,36.49,26762.0
2015-06-09 13:50:00,36.49,36.54,36.49,36.51,20042.0,36.49,36.54,36.49,36.51,20042.0
2015-06-09 14:00:00,36.49,36.56,36.49,36.51,18470.0,36.49,36.56,36.49,36.51,18470.0
2015-06-09 14:10:00,36.51,36.52,36.49,36.51,14546.0,36.51,36.52,36.49,36.51,14546.0
2015-06-09 14:20:00,36.52,36.56,36.52,36.53,36632.0,36.52,36.56,36.52,36.53,36632.0
2015-06-09 14:30:00,36.51,36.54,36.49,36.52,21894.0,36.51,36.54,36.49,36.52,21894.0
2015-06-09 14:40:00,36.49,36.52,36.49,36.49,11500.0,36.49,36.52,36.49,36.49,11500.0
2015-06-09 14:50:00,36.49,36.49,36.46,36.48,13186.0,36.49,36.49,36.46,36.48,13186.0
2015-06-09 15:00:00,36.47,36.48,36.44,36.46,21840.0,36.47,36.48,36.44,36.46,21840.0
2015-06-09 15:10:00,36.44,36.48,36.44,36.48,20568.0,36.44,36.48,36.44,36.48,20568.0
2015-06-09 15:20:00,36.47,36.49,36.43,36.46,39016.0,36.47,36.49,36.43,36.46,39016.0
2015-06-09 15:30:00,36.46,36.46,36.41,36.42,53866.0,36.46,36.46,36.41,36.42,53866.0
2015-06-09 15:40:00,36.42,36.47,36.39,36.47,103422.0,36.42,36.47,36.39,36.47,103422.0
2015-06-09 15:50:00,36.48,36.54,36.46,36.47,205432.0,36.48,36.54,36.46,36.47,205432.0
2015-06-10 09:30:00,36.7,36.7,36.42,36.56,52190.0,36.7,36.7,36.42,36.56,52190.0
2015-06-10 09:40:00,36.59,36.6,36.48,36.57,27220.0,36.59,36.6,36.48,36.57,27220.0
2015-06-10 09:50:00,36.59,36.59,36.48,36.55,60816.0,36.59,36.59,36.48,36.55,60816.0
2015-06-10 10:00:00,36.52,36.71,36.52,36.71,39870.0,36.52,36.71,36.52,36.71,39870.0
2015-06-10 10:10:00,36.69,36.74,36.66,36.73,76642.0,36.69,36.74,36.66,36.73,76642.0
2015-06-10 10:20:00,36.74,36.74,36.63,36.66,46198.0,36.74,36.74,36.63,36.66,46198.0
2015-06-10 10:30:00,36.66,36.85,36.66,36.85,206750.0,36.66,36.85,36.66,36.85,206750.0
2015-06-10 10:40:00,36.85,36.86,36.77,36.85,30600.0,36.85,36.86,36.77,36.85,30600.0
2015-06-10 10:50:00,36.83,36.95,36.82,36.95,16624.0,36.83,36.95,36.82,36.95,16624.0
2015-06-10 11:00:00,36.95,36.99,36.92,36.93,33076.0,36.95,36.99,36.92,36.93,33076.0
2015-06-10 11:10:00,36.94,37.08,36.94,37.05,61822.0,36.94,37.08,36.94,37.05,61822.0
2015-06-10 11:20:00,37.05,37.12,36.99,37.12,47848.0,37.05,37.12,36.99,37.12,47848.0
2015-06-10 11:30:00,37.12,37.12,37.01,37.02,37932.0,37.12,37.12,37.01,37.02,37932.0
2015-06-10 11:40:00,37.01,37.1,37.0,37.1,37762.0,37.01,37.1,37.0,37.1,37762.0
2015-06-10 11:50:00,37.09,37.1,37.02,37.04,24496.0,37.09,37.1,37.02,37.04,24496.0
2015-06-10 12:00:00,37.02,37.12,37.02,37.08,24186.0,37.02,37.12,37.02,37.08,24186.0
2015-06-10 12:10:00,37.09,37.15,37.08,37.15,25646.0,37.09,37.15,37.08,37.15,25646.0
2015-06-10 12:20:00,37.15,37.17,37.11,37.11,23752.0,37.15,37.17,37.11,37.11,23752.0
2015-06-10 12:30:00,37.12,37.13,37.08,37.08,16052.0,37.12,37.13,37.08,37.08,16052.0
2015-06-10 12:40:00,37.07,37.12,37.07,37.09,23592.0,37.07,37.12,37.07,37.09,23592.0
2015-06-10 12:50:00,37.1,37.1,36.99,36.99,35760.0,37.1,37.1,36.99,36.99,35760.0
2015-06-10 13:00:00,36.99,36.99,36.92,36.95,31992.0,36.99,36.99,36.92,36.95,31992.0
2015-06-10 13:10:00,36.94,36.98,36.92,36.92,19934.0,36.94,36.98,36.92,36.92,19934.0
2015-06-10 13:20:00,36.91,36.93,36.89,36.92,19590.0,36.91,36.93,36.89,36.92,19590.0
2015-06-10 13:30:00,36.91,37.03,36.88,37.02,21270.0,36.91,37.03,36.88,37.02,21270.0
2015-06-10 13:40:00,37.01,37.03,36.98,36.99,15540.0,37.01,37.03,36.98,36.99,15540.0
2015-06-10 13:50:00,37.01,37.01,36.98,37.0,18322.0,37.01,37.01,36.98,37.0,18322.0
2015-06-10 14:00:00,36.99,37.02,36.97,37.01,40980.0,36.99,37.02,36.97,37.01,40980.0
2015-06-10 14:10:00,37.01,37.09,37.01,37.09,23334.0,37.01,37.09,37.01,37.09,23334.0
2015-06-10 14:20:00,37.1,37.1,37.05,37.09,16068.0,37.1,37.1,37.05,37.09,16068.0
2015-06-10 14:30:00,37.09,37.1,37.07,37.07,22124.0,37.09,37.1,37.07,37.07,22124.0
2015-06-10 14:40:00,37.07,37.1,37.05,37.05,12282.0,37.07,37.1,37.05,37.05,12282.0
2015-06-10 14:50:00,37.04,37.04,36.94,36.98,21462.0,37.04,37.04,36.94,36.98,21462.0
2015-06-10 15:00:00,36.98,37.03,36.95,37.01,18902.0,36.98,37.03,36.95,37.01,18902.0
2015-06-10 15:10:00,37.01,37.02,36.99,36.99,26896.0,37.01,37.02,36.99,36.99,26896.0
2015-06-10 15:20:00,36.99,37.03,36.97,36.98,37930.0,36.99,37.03,36.97,36.98,37930.0
2015-06-10 15:30:00,36.99,37.02,36.97,36.98,43974.0,36.99,37.02,36.97,36.98,43974.0
2015-06-10 15:40:00,36.98,37.0,36.93,36.96,123162.0,36.98,37.0,36.93,36.96,123162.0
2015-06-10 15:50:00,36.96,36.97,36.95,36.95,210410.0,36.96,36.97,36.95,36.95,210410.0
2015-06-11 09:30:00,37.35,37.66,37.31,37.54,92820.0,37.35,37.66,37.31,37.54,92820.0
2015-06-11 09:40:00,37.51,37.64,37.42,37.52,57096.0,37.51,37.64,37.42,37.52,57096.0
2015-06-11 09:50:00,37.53,37.6,37.46,37.58,101466.0,37.53,37.6,37.46,37.58,101466.0
2015-06-11 10:00:00,37.59,37.59,37.47,37.51,84120.0,37.59,37.59,37.47,37.51,84120.0
2015-06-11 10:10:00,37.5,37.52,37.43,37.51,108162.0,37.5,37.52,37.43,37.51,108162.0
2015-06-11 10:20:00,37.51,37.54,37.44,37.49,53784.0,37.51,37.54,37.44,37.49,53784.0
2015-06-11 10:30:00,37.48,37.51,37.4,37.44,47582.0,37.48,37.51,37.4,37.44,47582.0
2015-06-11 10:40:00,37.44,37.58,37.44,37.58,57866.0,37.44,37.58,37.44,37.58,57866.0
2015-06-11 10:50:00,37.58,37.58,37.47,37.51,157210.0,37.58,37.58,37.47,37.51,157210.0
2015-06-11 11:00:00,37.52,37.6,37.52,37.59,54700.0,37.52,37.6,37.52,37.59,54700.0
2015-06-11 11:10:00,37.6,37.6,37.55,37.6,84756.0,37.6,37.6,37.55,37.6,84756.0
2015-06-11 11:20:00,37.6,37.6,37.55,37.6,47750.0,37.6,37.6,37.55,37.6,47750.0
2015-06-11 11:30:00,37.6,37.6,37.56,37.58,42842.0,37.6,37.6,37.56,37.58,42842.0
2015-06-11 11:40:00,37.59,37.6,37.57,37.6,48608.0,37.59,37.6,37.57,37.6,48608.0
2015-06-11 11:50:00,37.6,37.72,37.55,37.7,75684.0,37.6,37.72,37.55,37.7,75684.0
2015-06-11 12:00:00,37.72,37.72,37.6,37.67,47234.0,37.72,37.72,37.6,37.67,47234.0
2015-06-11 12:10:00,37.67,37.68,37.63,37.68,127612.0,37.67,37.68,37.63,37.68,127612.0
2015-06-11 12:20:00,37.68,37.74,37.67,37.74,33164.0,37.68,37.74,37.67,37.74,33164.0
2015-06-11 12:30:00,37.74,37.74,37.62,37.63,31504.0,37.74,37.74,37.62,37.63,31504.0
2015-06-11 12:40:00,37.64,37.7,37.62,37.69,37830.0,37.64,37.7,37.62,37.69,37830.0
2015-06-11 12:50:00,37.69,37.8,37.66,37.79,52894.0,37.69,37.8,37.66,37.79,52894.0
2015-06-11 13:00:00,37.8,37.89,37.77,37.82,70868.0,37.8,37.89,37.77,37.82,70868.0
2015-06-11 13:10:00,37.82,37.88,37.79,37.88,25222.0,37.82,37.88,37.79,37.88,25222.0
2015-06-11 13:20:00,37.87,37.89,37.84,37.85,36200.0,37.87,37.89,37.84,37.85,36200.0
2015-06-11 13:30:00,37.86,37.99,37.86,37.99,29376.0,37.86,37.99,37.86,37.99,29376.0
2015-06-11 13:40:00,37.98,38.02,37.88,37.92,36356.0,37.98,38.02,37.88,37.92,36356.0
2015-06-11 13:50:00,37.92,37.93,37.84,37.85,28416.0,37.92,37.93,37.84,37.85,28416.0
2015-06-11 14:00:00,37.85,37.87,37.79,37.81,36000.0,37.85,37.87,37.79,37.81,36000.0
2015-06-11 14:10:00,37.81,37.92,37.79,37.87,134606.0,37.81,37.92,37.79,37.87,134606.0
2015-06-11 14:20:00,37.85,37.93,37.83,37.93,124572.0,37.85,37.93,37.83,37.93,124572.0
2015-06-11 14:30:00,37.92,37.96,37.87,37.95,39382.0,37.92,37.96,37.87,37.95,39382.0
2015-06-11 14:40:00,37.94,38.01,37.88,38.0,47998.0,37.94,38.01,37.88,38.0,47998.0
2015-06-11 14:50:00,37.99,38.04,37.95,37.97,68606.0,37.99,38.04,37.95,37.97,68606.0
2015-06-11 15:00:00,37.97,37.99,37.88,37.88,68018.0,37.97,37.99,37.88,37.88,68018.0
2015-06-11 15:10:00,37.88,37.88,37.79,37.81,70064.0,37.88,37.88,37.79,37.81,70064.0
2015-06-11 15:20:00,37.82,37.9,37.82,37.88,41744.0,37.82,37.9,37.82,37.88,41744.0
2015-06-11 15:30:00,37.88,37.91,37.85,37.9,66560.0,37.88,37.91,37.85,37.9,66560.0
2015-06-11 15:40:00,37.9,37.9,37.8,37.85,87184.0,37.9,37.9,37.8,37.85,87184.0
2015-06-11 15:50:00,37.85,37.91,37.85,37.91,261784.0,37.85,37.91,37.85,37.91,261784.0
2015-06-12 09:30:00,37.55,37.69,37.4,37.66,105292.0,37.55,37.69,37.4,37.66,105292.0
2015-06-12 09:40:00,37.66,37.83,37.6,37.73,31732.0,37.66,37.83,37.6,37.73,31732.0
2015-06-12 09:50:00,37.74,37.87,37.52,37.84,21946.0,37.74,37.87,37.52,37.84,21946.0
2015-06-12 10:00:00,37.76,37.95,37.7,37.92,49892.0,37.76,37.95,37.7,37.92,49892.0
2015-06-12 10:10:00,37.9,38.02,37.9,37.98,68140.0,37.9,38.02,37.9,37.98,68140.0
2015-06-12 10:20:00,37.98,38.03,37.96,37.99,70020.0,37.98,38.03,37.96,37.99,70020.0
2015-06-12 10:30:00,37.99,37.99,37.88,37.93,30682.0,37.99,37.99,37.88,37.93,30682.0
2015-06-12 10:40:00,37.92,37.93,37.87,37.91,20878.0,37.92,37.93,37.87,37.91,20878.0
2015-06-12 10:50:00,37.89,37.93,37.88,37.9,32934.0,37.89,37.93,37.88,37.9,32934.0
2015-06-12 11:00:00,37.9,37.94,37.88,37.92,31502.0,37.9,37.94,37.88,37.92,31502.0
2015-06-12 11:10:00,37.88,37.98,37.88,37.94,65926.0,37.88,37.98,37.88,37.94,65926.0
2015-06-12 11:20:00,37.92,38.05,37.91,38.05,26380.0,37.92,38.05,37.91,38.05,26380.0
2015-06-12 11:30:00,38.09,38.12,38.03,38.06,31500.0,38.09,38.12,38.03,38.06,31500.0
2015-06-12 11:40:00,38.04,38.1,38.02,38.09,30074.0,38.04,38.1,38.02,38.09,30074.0
2015-06-12 11:50:00,38.09,38.09,37.98,38.0,25078.0,38.09,38.09,37.98,38.0,25078.0
2015-06-12 12:00:00,37.99,38.2,37.99,38.18,49824.0,37.99,38.2,37.99,38.18,49824.0
2015-06-12 12:10:00,38.18,38.24,37.98,37.99,67304.0,38.18,38.24,37.98,37.99,67304.0
2015-06-12 12:20:00,37.99,38.02,37.97,38.02,19306.0,37.99,38.02,37.97,38.02,19306.0
2015-06-12 12:30:00,38.02,38.13,38.01,38.02,37492.0,38.02,38.13,38.01,38.02,37492.0
2015-06-12 12:40:00,38.02,38.1,38.02,38.08,29212.0,38.02,38.1,38.02,38.08,29212.0
2015-06-12 12:50:00,38.1,38.1,38.01,38.01,17730.0,38.1,38.1,38.01,38.01,17730.0
2015-06-12 13:00:00,38.01,38.01,37.92,37.92,25866.0,38.01,38.01,37.92,37.92,25866.0
2015-06-12 13:10:00,37.91,37.92,37.81,37.82,33150.0,37.91,37.92,37.81,37.82,33150.0
2015-06-12 13:20:00,37.82,37.84,37.77,37.83,34022.0,37.82,37.84,37.77,37.83,34022.0
2015-06-12 13:30:00,37.83,37.92,37.82,37.92,26120.0,37.83,37.92,37.82,37.92,26120.0
2015-06-12 13:40:00,37.92,37.92,37.82,37.83,26924.0,37.92,37.92,37.82,37.83,26924.0
2015-06-12 13:50:00,37.84,37.88,37.81,37.86,21890.0,37.84,37.88,37.81,37.86,21890.0
2015-06-12 14:00:00,37.86,37.94,37.85,37.93,46624.0,37.86,37.94,37.85,37.93,46624.0
2015-06-12 14:10:00,37.93,37.93,37.88,37.91,40320.0,37.93,37.93,37.88,37.91,40320.0
2015-06-12 14:20:00,37.92,37.95,37.88,37.91,55700.0,37.92,37.95,37.88,37.91,55700.0
2015-06-12 14:30:00,37.92,37.93,37.88,37.88,63782.0,37.92,37.93,37.88,37.88,63782.0
2015-06-12 14:40:00,37.88,37.9,37.74,37.75,23920.0,37.88,37.9,37.74,37.75,23920.0
2015-06-12 14:50:00,37.75,37.77,37.73,37.75,43860.0,37.75,37.77,37.73,37.75,43860.0
2015-06-12 15:00:00,37.75,37.84,37.74,37.84,52508.0,37.75,37.84,37.74,37.84,52508.0
2015-06-12 15:10:00,37.84,37.87,37.79,37.79,34962.0,37.84,37.87,37.79,37.79,34962.0
2015-06-12 15:20:00,37.78,37.79,37.73,37.73,30864.0,37.78,37.79,37.73,37.73,30864.0
2015-06-12 15:30:00,37.73,37.76,37.67,37.68,48534.0,37.73,37.76,37.67,37.68,48534.0
2015-06-12 15:40:00,37.68,37.71,37.67,37.68,68796.0,37.68,37.71,37.67,37.68,68796.0
2015-06-12 15:50:00,37.68,37.74,37.66,37.69,174324.0,37.68,37.74,37.66,37.69,174324.0
2015-06-15 09:30:00,37.64,37.75,37.47,37.75,90782.0,37.64,37.75,37.47,37.75,90782.0
2015-06-15 09:40:00,37.72,37.98,37.72,37.92,112096.0,37.72,37.98,37.72,37.92,112096.0
2015-06-15 09:50:00,37.89,38.35,37.8,38.3,161106.0,37.89,38.35,37.8,38.3,161106.0
2015-06-15 10:00:00,38.29,38.29,38.07,38.17,115612.0,38.29,38.29,38.07,38.17,115612.0
2015-06-15 10:10:00,38.16,38.18,38.04,38.11,88828.0,38.16,38.18,38.04,38.11,88828.0
2015-06-15 10:20:00,38.13,38.17,38.06,38.13,65454.0,38.13,38.17,38.06,38.13,65454.0
2015-06-15 10:30:00,38.13,38.17,38.07,38.14,77030.0,38.13,38.17,38.07,38.14,77030.0
2015-06-15 10:40:00,38.14,38.17,38.09,38.09,74062.0,38.14,38.17,38.09,38.09,74062.0
2015-06-15 10:50:00,38.09,38.16,38.07,38.11,54766.0,38.09,38.16,38.07,38.11,54766.0
2015-06-15 11:00:00,38.13,38.23,38.13,38.23,76036.0,38.13,38.23,38.13,38.23,76036.0
2015-06-15 11:10:00,38.23,38.37,38.22,38.25,126286.0,38.23,38.37,38.22,38.25,126286.0
2015-06-15 11:20:00,38.24,38.26,38.08,38.09,39792.0,38.24,38.26,38.08,38.09,39792.0
2015-06-15 11:30:00,38.1,38.17,38.1,38.15,30594.0,38.1,38.17,38.1,38.15,30594.0
2015-06-15 11:40:00,38.13,38.29,38.13,38.28,37238.0,38.13,38.29,38.13,38.28,37238.0
2015-06-15 11:50:00,38.27,38.49,38.27,38.44,77048.0,38.27,38.49,38.27,38.44,77048.0
2015-06-15 12:00:00,38.45,39.13,38.45,39.09,274974.0,38.45,39.13,38.45,39.09,274974.0
2015-06-15 12:10:00,39.12,39.12,38.76,38.88,123918.0,39.12,39.12,38.76,38.88,123918.0
2015-06-15 12:20:00,38.91,39.03,38.9,38.95,77026.0,38.91,39.03,38.9,38.95,77026.0
2015-06-15 12:30:00,38.95,38.96,38.77,38.9,75666.0,38.95,38.96,38.77,38.9,75666.0
2015-06-15 12:40:00,38.9,38.9,38.76,38.88,35660.0,38.9,38.9,38.76,38.88,35660.0
2015-06-15 12:50:00,38.89,38.97,38.82,38.95,44022.0,38.89,38.97,38.82,38.95,44022.0
2015-06-15 13:00:00,38.95,39.0,38.88,38.95,39948.0,38.95,39.0,38.88,38.95,39948.0
2015-06-15 13:10:00,38.95,38.95,38.87,38.9,37740.0,38.95,38.95,38.87,38.9,37740.0
2015-06-15 13:20:00,38.91,38.91,38.82,38.84,23776.0,38.91,38.91,38.82,38.84,23776.0
2015-06-15 13:30:00,38.85,38.85,38.66,38.74,45304.0,38.85,38.85,38.66,38.74,45304.0
2015-06-15 13:40:00,38.74,38.85,38.73,38.8,40970.0,38.74,38.85,38.73,38.8,40970.0
2015-06-15 13:50:00,38.8,38.85,38.68,38.78,30114.0,38.8,38.85,38.68,38.78,30114.0
2015-06-15 14:00:00,38.8,39.1,38.77,39.07,61346.0,38.8,39.1,38.77,39.07,61346.0
2015-06-15 14:10:00,39.07,39.13,38.95,39.05,148430.0,39.07,39.13,38.95,39.05,148430.0
2015-06-15 14:20:00,39.06,39.1,38.99,39.02,46546.0,39.06,39.1,38.99,39.02,46546.0
2015-06-15 14:30:00,39.03,39.09,39.01,39.07,59036.0,39.03,39.09,39.01,39.07,59036.0
2015-06-15 14:40:00,39.07,39.17,39.04,39.17,51736.0,39.07,39.17,39.04,39.17,51736.0
2015-06-15 14:50:00,39.18,39.18,39.06,39.11,59700.0,39.18,39.18,39.06,39.11,59700.0
2015-06-15 15:00:00,39.13,39.13,38.93,38.97,77860.0,39.13,39.13,38.93,38.97,77860.0
2015-06-15 15:10:00,38.95,38.96,38.83,38.84,58200.0,38.95,38.96,38.83,38.84,58200.0
2015-06-15 15:20:00,38.84,38.98,38.76,38.92,89712.0,38.84,38.98,38.76,38.92,89712.0
2015-06-15 15:30:00,38.92,38.93,38.82,38.83,117956.0,38.92,38.93,38.82,38.83,117956.0
2015-06-15 15:40:00,38.83,38.89,38.82,38.85,140648.0,38.83,38.89,38.82,38.85,140648.0
2015-06-15 15:50:00,38.84,38.88,38.82,38.87,214584.0,38.84,38.88,38.82,38.87,214584.0
2015-06-16 09:30:00,38.94,39.58,38.91,39.49,137296.0,38.94,39.58,38.91,39.49,137296.0
2015-06-16 09:40:00,39.5,39.51,39.17,39.43,86072.0,39.5,39.51,39.17,39.43,86072.0
2015-06-16 09:50:00,39.39,39.59,39.37,39.49,127436.0,39.39,39.59,39.37,39.49,127436.0
2015-06-16 10:00:00,39.47,39.58,39.43,39.46,72700.0,39.47,39.58,39.43,39.46,72700.0
2015-06-16 10:10:00,39.46,39.47,39.33,39.41,83968.0,39.46,39.47,39.33,39.41,83968.0
2015-06-16 10:20:00,39.38,39.38,39.24,39.31,75354.0,39.38,39.38,39.24,39.31,75354.0
2015-06-16 10:30:00,39.32,39.38,39.26,39.33,53366.0,39.32,39.38,39.26,39.33,53366.0
2015-06-16 10:40:00,39.35,39.44,39.33,39.37,65242.0,39.35,39.44,39.33,39.37,65242.0
2015-06-16 10:50:00,39.38,39.41,39.28,39.4,94238.0,39.38,39.41,39.28,39.4,94238.0
2015-06-16 11:00:00,39.4,39.41,39.31,39.37,120414.0,39.4,39.41,39.31,39.37,120414.0
2015-06-16 11:10:00,39.35,39.44,39.32,39.34,105444.0,39.35,39.44,39.32,39.34,105444.0
2015-06-16 11:20:00,39.35,39.37,39.25,39.25,38898.0,39.35,39.37,39.25,39.25,38898.0
2015-06-16 11:30:00,39.27,39.34,39.17,39.17,65042.0,39.27,39.34,39.17,39.17,65042.0
2015-06-16 11:40:00,39.16,39.18,39.08,39.11,32418.0,39.16,39.18,39.08,39.11,32418.0
2015-06-16 11:50:00,39.12,39.27,39.12,39.26,55778.0,39.12,39.27,39.12,39.26,55778.0
2015-06-16 12:00:00,39.29,39.32,39.26,39.26,31316.0,39.29,39.32,39.26,39.26,31316.0
2015-06-16 12:10:00,39.27,39.37,39.27,39.34,46128.0,39.27,39.37,39.27,39.34,46128.0
2015-06-16 12:20:00,39.34,39.37,39.27,39.29,32172.0,39.34,39.37,39.27,39.29,32172.0
2015-06-16 12:30:00,39.33,39.43,39.33,39.41,31722.0,39.33,39.43,39.33,39.41,31722.0
2015-06-16 12:40:00,39.41,39.44,39.35,39.4,34616.0,39.41,39.44,39.35,39.4,34616.0
2015-06-16 12:50:00,39.4,39.4,39.28,39.36,40718.0,39.4,39.4,39.28,39.36,40718.0
2015-06-16 13:00:00,39.37,39.44,39.35,39.38,21184.0,39.37,39.44,39.35,39.38,21184.0
2015-06-16 13:10:00,39.38,39.44,39.33,39.36,16972.0,39.38,39.44,39.33,39.36,16972.0
2015-06-16 13:20:00,39.37,39.39,39.32,39.35,36034.0,39.37,39.39,39.32,39.35,36034.0
2015-06-16 13:30:00,39.37,39.5,39.37,39.43,72258.0,39.37,39.5,39.37,39.43,72258.0
2015-06-16 13:40:00,39.43,39.43,39.36,39.4,37500.0,39.43,39.43,39.36,39.4,37500.0
2015-06-16 13:50:00,39.42,39.49,39.38,39.49,30036.0,39.42,39.49,39.38,39.49,30036.0
2015-06-16 14:00:00,39.49,39.5,39.43,39.47,24360.0,39.49,39.5,39.43,39.47,24360.0
2015-06-16 14:10:00,39.46,39.48,39.43,39.45,34324.0,39.46,39.48,39.43,39.45,34324.0
2015-06-16 14:20:00,39.44,39.58,39.44,39.54,66760.0,39.44,39.58,39.44,39.54,66760.0
2015-06-16 14:30:00,39.55,39.62,39.54,39.6,100404.0,39.55,39.62,39.54,39.6,100404.0
2015-06-16 14:40:00,39.6,39.6,39.56,39.59,34858.0,39.6,39.6,39.56,39.59,34858.0
2015-06-16 14:50:00,39.6,39.66,39.52,39.66,132680.0,39.6,39.66,39.52,39.66,132680.0
2015-06-16 15:00:00,39.66,39.72,39.64,39.71,62398.0,39.66,39.72,39.64,39.71,62398.0
2015-06-16 15:10:00,39.71,39.72,39.64,39.67,45344.0,39.71,39.72,39.64,39.67,45344.0
2015-06-16 15:20:00,39.66,39.7,39.6,39.7,50776.0,39.66,39.7,39.6,39.7,50776.0
2015-06-16 15:30:00,39.69,39.74,39.68,39.69,58464.0,39.69,39.74,39.68,39.69,58464.0
2015-06-16 15:40:00,39.68,39.69,39.6,39.6,93526.0,39.68,39.69,39.6,39.6,93526.0
2015-06-16 15:50:00,39.6,39.63,39.56,39.62,116700.0,39.6,39.63,39.56,39.62,116700.0
2015-06-17 09:30:00,39.84,39.99,39.64,39.85,85202.0,39.84,39.99,39.64,39.85,85202.0
2015-06-17 09:40:00,39.87,40.0,39.83,39.84,75704.0,39.87,40.0,39.83,39.84,75704.0
2015-06-17 09:50:00,39.83,39.95,39.8,39.93,32626.0,39.83,39.95,39.8,39.93,32626.0
2015-06-17 10:00:00,39.93,39.95,39.8,39.87,39602.0,39.93,39.95,39.8,39.87,39602.0
2015-06-17 10:10:00,39.87,39.87,39.69,39.69,78268.0,39.87,39.87,39.69,39.69,78268.0
2015-06-17 10:20:00,39.71,39.73,39.59,39.6,40302.0,39.71,39.73,39.59,39.6,40302.0
2015-06-17 10:30:00,39.62,39.62,39.52,39.57,57716.0,39.62,39.62,39.52,39.57,57716.0
2015-06-17 10:40:00,39.56,39.58,39.52,39.56,29862.0,39.56,39.58,39.52,39.56,29862.0
2015-06-17 10:50:00,39.55,39.57,39.52,39.52,40970.0,39.55,39.57,39.52,39.52,40970.0
2015-06-17 11:00:00,39.56,39.66,39.55,39.58,40682.0,39.56,39.66,39.55,39.58,40682.0
2015-06-17 11:10:00,39.58,39.63,39.55,39.56,25576.0,39.58,39.63,39.55,39.56,25576.0
2015-06-17 11:20:00,39.57,39.66,39.57,39.6,32772.0,39.57,39.66,39.57,39.6,32772.0
2015-06-17 11:30:00,39.6,39.71,39.6,39.66,33094.0,39.6,39.71,39.6,39.66,33094.0
2015-06-17 11:40:00,39.65,39.67,39.58,39.58,22458.0,39.65,39.67,39.58,39.58,22458.0
2015-06-17 11:50:00,39.57,39.62,39.54,39.62,29108.0,39.57,39.62,39.54,39.62,29108.0
2015-06-17 12:00:00,39.62,39.63,39.55,39.59,56034.0,39.62,39.63,39.55,39.59,56034.0
2015-06-17 12:10:00,39.58,39.58,39.41,39.43,41242.0,39.58,39.58,39.41,39.43,41242.0
2015-06-17 12:20:00,39.44,39.46,39.35,39.39,28580.0,39.44,39.46,39.35,39.39,28580.0
2015-06-17 12:30:00,39.4,39.47,39.38,39.47,21324.0,39.4,39.47,39.38,39.47,21324.0
2015-06-17 12:40:00,39.47,39.48,39.38,39.39,17396.0,39.47,39.48,39.38,39.39,17396.0
2015-06-17 12:50:00,39.39,39.47,39.37,39.43,20154.0,39.39,39.47,39.37,39.43,20154.0
2015-06-17 13:00:00,39.44,39.48,39.43,39.46,21642.0,39.44,39.48,39.43,39.46,21642.0
2015-06-17 13:10:00,39.46,39.49,39.43,39.44,15390.0,39.46,39.49,39.43,39.44,15390.0
2015-06-17 13:20:00,39.45,39.46,39.36,39.37,17512.0,39.45,39.46,39.36,39.37,17512.0
2015-06-17 13:30:00,39.37,39.37,39.23,39.23,20748.0,39.37,39.37,39.23,39.23,20748.0
2015-06-17 13:40:00,39.24,39.27,39.21,39.27,15154.0,39.24,39.27,39.21,39.27,15154.0
2015-06-17 13:50:00,39.26,39.38,39.13,39.21,23970.0,39.26,39.38,39.13,39.21,23970.0
2015-06-17 14:00:00,39.2,39.45,39.15,39.44,42704.0,39.2,39.45,39.15,39.44,42704.0
2015-06-17 14:10:00,39.44,39.44,39.34,39.35,24590.0,39.44,39.44,39.34,39.35,24590.0
2015-06-17 14:20:00,39.35,39.36,39.2,39.24,26580.0,39.35,39.36,39.2,39.24,26580.0
2015-06-17 14:30:00,39.21,39.37,39.21,39.32,22786.0,39.21,39.37,39.21,39.32,22786.0
2015-06-17 14:40:00,39.32,39.42,39.31,39.32,32462.0,39.32,39.42,39.31,39.32,32462.0
2015-06-17 14:50:00,39.3,39.33,39.27,39.3,32124.0,39.3,39.33,39.27,39.3,32124.0
2015-06-17 15:00:00,39.3,39.32,39.22,39.23,40198.0,39.3,39.32,39.22,39.23,40198.0
2015-06-17 15:10:00,39.23,39.31,39.22,39.28,29850.0,39.23,39.31,39.22,39.28,29850.0
2015-06-17 15:20:00,39.27,39.33,39.26,39.26,32226.0,39.27,39.33,39.26,39.26,32226.0
2015-06-17 15:30:00,39.26,39.31,39.22,39.22,72156.0,39.26,39.31,39.22,39.22,72156.0
2015-06-17 15:40:00,39.22,39.25,39.17,39.2,94924.0,39.22,39.25,39.17,39.2,94924.0
2015-06-17 15:50:00,39.2,39.27,39.2,39.23,172126.0,39.2,39.27,39.2,39.23,172126.0
2015-06-18 09:30:00,39.42,39.57,39.26,39.48,73214.0,39.42,39.57,39.26,39.48,73214.0
2015-06-18 09:40:00,39.5,39.6,39.39,39.52,69964.0,39.5,39.6,39.39,39.52,69964.0
2015-06-18 09:50:00,39.51,39.53,39.38,39.44,54556.0,39.51,39.53,39.38,39.44,54556.0
2015-06-18 10:00:00,39.46,39.49,39.33,39.43,54386.0,39.46,39.49,39.33,39.43,54386.0
2015-06-18 10:10:00,39.44,39.49,39.33,39.43,52266.0,39.44,39.49,39.33,39.43,52266.0
2015-06-18 10:20:00,39.42,39.62,39.37,39.62,72010.0,39.42,39.62,39.37,39.62,72010.0
2015-06-18 10:30:00,39.6,39.63,39.49,39.52,38998.0,39.6,39.63,39.49,39.52,38998.0
2015-06-18 10:40:00,39.51,39.63,39.48,39.57,52430.0,39.51,39.63,39.48,39.57,52430.0
2015-06-18 10:50:00,39.57,39.6,39.45,39.47,58076.0,39.57,39.6,39.45,39.47,58076.0
2015-06-18 11:00:00,39.47,39.59,39.46,39.59,25230.0,39.47,39.59,39.46,39.59,25230.0
2015-06-18 11:10:00,39.6,39.65,39.59,39.62,44470.0,39.6,39.65,39.59,39.62,44470.0
2015-06-18 11:20:00,39.62,39.63,39.51,39.52,25450.0,39.62,39.63,39.51,39.52,25450.0
2015-06-18 11:30:00,39.54,39.55,39.47,39.47,37394.0,39.54,39.55,39.47,39.47,37394.0
2015-06-18 11:40:00,39.48,39.55,39.45,39.52,31602.0,39.48,39.55,39.45,39.52,31602.0
2015-06-18 11:50:00,39.51,39.59,39.5,39.57,41610.0,39.51,39.59,39.5,39.57,41610.0
2015-06-18 12:00:00,39.56,39.65,39.56,39.63,33604.0,39.56,39.65,39.56,39.63,33604.0
2015-06-18 12:10:00,39.62,39.67,39.59,39.63,28876.0,39.62,39.67,39.59,39.63,28876.0
2015-06-18 12:20:00,39.63,39.64,39.56,39.6,22510.0,39.63,39.64,39.56,39.6,22510.0
2015-06-18 12:30:00,39.62,39.74,39.62,39.74,63350.0,39.62,39.74,39.62,39.74,63350.0
2015-06-18 12:40:00,39.75,39.77,39.72,39.72,20792.0,39.75,39.77,39.72,39.72,20792.0
2015-06-18 12:50:00,39.73,39.84,39.73,39.83,53344.0,39.73,39.84,39.73,39.83,53344.0
2015-06-18 13:00:00,39.83,39.93,39.82,39.91,121974.0,39.83,39.93,39.82,39.91,121974.0
2015-06-18 13:10:00,39.91,39.96,39.9,39.92,42956.0,39.91,39.96,39.9,39.92,42956.0
2015-06-18 13:20:00,39.92,39.97,39.79,39.83,52172.0,39.92,39.97,39.79,39.83,52172.0
2015-06-18 13:30:00,39.81,39.82,39.66,39.66,38876.0,39.81,39.82,39.66,39.66,38876.0
2015-06-18 13:40:00,39.66,39.68,39.6,39.6,33354.0,39.66,39.68,39.6,39.6,33354.0
2015-06-18 13:50:00,39.6,39.66,39.6,39.63,21306.0,39.6,39.66,39.6,39.63,21306.0
2015-06-18 14:00:00,39.63,39.65,39.6,39.63,35868.0,39.63,39.65,39.6,39.63,35868.0
2015-06-18 14:10:00,39.63,39.63,39.6,39.63,36924.0,39.63,39.63,39.6,39.63,36924.0
2015-06-18 14:20:00,39.63,39.66,39.6,39.62,31618.0,39.63,39.66,39.6,39.62,31618.0
2015-06-18 14:30:00,39.63,39.63,39.59,39.63,32254.0,39.63,39.63,39.59,39.63,32254.0
2015-06-18 14:40:00,39.63,39.63,39.54,39.54,56306.0,39.63,39.63,39.54,39.54,56306.0
2015-06-18 14:50:00,39.54,39.57,39.52,39.57,35998.0,39.54,39.57,39.52,39.57,35998.0
2015-06-18 15:00:00,39.57,39.58,39.52,39.57,71236.0,39.57,39.58,39.52,39.57,71236.0
2015-06-18 15:10:00,39.55,39.59,39.55,39.56,42240.0,39.55,39.59,39.55,39.56,42240.0
2015-06-18 15:20:00,39.56,39.57,39.51,39.55,128150.0,39.56,39.57,39.51,39.55,128150.0
2015-06-18 15:30:00,39.56,39.59,39.55,39.58,61638.0,39.56,39.59,39.55,39.58,61638.0
2015-06-18 15:40:00,39.58,39.59,39.55,39.55,59468.0,39.58,39.59,39.55,39.55,59468.0
2015-06-18 15:50:00,39.57,39.57,39.48,39.5,146810.0,39.57,39.57,39.48,39.5,146810.0
2015-06-19 09:30:00,39.59,39.72,39.42,39.46,254554.0,39.59,39.72,39.42,39.46,254554.0
2015-06-19 09:40:00,39.46,39.48,39.33,39.39,40514.0,39.46,39.48,39.33,39.39,40514.0
2015-06-19 09:50:00,39.42,39.52,39.39,39.42,38730.0,39.42,39.52,39.39,39.42,38730.0
2015-06-19 10:00:00,39.45,39.47,39.35,39.35,38728.0,39.45,39.47,39.35,39.35,38728.0
2015-06-19 10:10:00,39.35,39.49,39.34,39.41,35232.0,39.35,39.49,39.34,39.41,35232.0
2015-06-19 10:20:00,39.42,39.44,39.38,39.38,16692.0,39.42,39.44,39.38,39.38,16692.0
2015-06-19 10:30:00,39.38,39.51,39.38,39.49,19786.0,39.38,39.51,39.38,39.49,19786.0
2015-06-19 10:40:00,39.5,39.54,39.47,39.51,19124.0,39.5,39.54,39.47,39.51,19124.0
2015-06-19 10:50:00,39.53,39.6,39.52,39.56,27524.0,39.53,39.6,39.52,39.56,27524.0
2015-06-19 11:00:00,39.56,39.66,39.54,39.59,39254.0,39.56,39.66,39.54,39.59,39254.0
2015-06-19 11:10:00,39.62,39.7,39.6,39.68,23946.0,39.62,39.7,39.6,39.68,23946.0
2015-06-19 11:20:00,39.66,39.74,39.66,39.73,34886.0,39.66,39.74,39.66,39.73,34886.0
2015-06-19 11:30:00,39.7,39.76,39.7,39.71,19912.0,39.7,39.76,39.7,39.71,19912.0
2015-06-19 11:40:00,39.7,39.74,39.69,39.73,31286.0,39.7,39.74,39.69,39.73,31286.0
2015-06-19 11:50:00,39.72,39.76,39.7,39.74,18778.0,39.72,39.76,39.7,39.74,18778.0
2015-06-19 12:00:00,39.74,39.76,39.7,39.74,16954.0,39.74,39.76,39.7,39.74,16954.0
2015-06-19 12:10:00,39.72,39.76,39.72,39.74,13158.0,39.72,39.76,39.72,39.74,13158.0
2015-06-19 12:20:00,39.73,39.73,39.68,39.68,11776.0,39.73,39.73,39.68,39.68,11776.0
2015-06-19 12:30:00,39.68,39.68,39.6,39.6,16934.0,39.68,39.68,39.6,39.6,16934.0
2015-06-19 12:40:00,39.6,39.65,39.6,39.62,12806.0,39.6,39.65,39.6,39.62,12806.0
2015-06-19 12:50:00,39.64,39.67,39.62,39.63,13648.0,39.64,39.67,39.62,39.63,13648.0
2015-06-19 13:00:00,39.63,39.68,39.63,39.65,16404.0,39.63,39.68,39.63,39.65,16404.0
2015-06-19 13:10:00,39.65,39.7,39.65,39.69,17758.0,39.65,39.7,39.65,39.69,17758.0
2015-06-19 13:20:00,39.7,39.74,39.7,39.74,12548.0,39.7,39.74,39.7,39.74,12548.0
2015-06-19 13:30:00,39.74,39.79,39.74,39.74,20516.0,39.74,39.79,39.74,39.74,20516.0
2015-06-19 13:40:00,39.76,39.79,39.76,39.77,10700.0,39.76,39.79,39.76,39.77,10700.0
2015-06-19 13:50:00,39.77,39.77,39.73,39.73,16766.0,39.77,39.77,39.73,39.73,16766.0
2015-06-19 14:00:00,39.73,39.84,39.73,39.84,18282.0,39.73,39.84,39.73,39.84,18282.0
2015-06-19 14:10:00,39.83,39.85,39.77,39.8,21022.0,39.83,39.85,39.77,39.8,21022.0
2015-06-19 14:20:00,39.8,39.81,39.77,39.79,47306.0,39.8,39.81,39.77,39.79,47306.0
2015-06-19 14:30:00,39.8,39.8,39.73,39.76,30842.0,39.8,39.8,39.73,39.76,30842.0
2015-06-19 14:40:00,39.75,39.81,39.72,39.8,25086.0,39.75,39.81,39.72,39.8,25086.0
2015-06-19 14:50:00,39.8,39.8,39.74,39.8,28812.0,39.8,39.8,39.74,39.8,28812.0
2015-06-19 15:00:00,39.79,39.8,39.75,39.79,44008.0,39.79,39.8,39.75,39.79,44008.0
2015-06-19 15:10:00,39.79,39.79,39.66,39.68,49176.0,39.79,39.79,39.66,39.68,49176.0
2015-06-19 15:20:00,39.68,39.73,39.63,39.63,50828.0,39.68,39.73,39.63,39.63,50828.0
2015-06-19 15:30:00,39.63,39.66,39.57,39.6,58454.0,39.63,39.66,39.57,39.6,58454.0
2015-06-19 15:40:00,39.6,39.97,39.6,39.97,223710.0,39.6,39.97,39.6,39.97,223710.0
2015-06-19 15:50:00,39.97,40.21,39.67,39.76,1280676.0,39.97,40.21,39.67,39.76,1280676.0
2015-06-22 09:30:00,40.34,40.74,40.13,40.48,148820.0,40.34,40.74,40.13,40.48,148820.0
2015-06-22 09:40:00,40.52,40.73,40.44,40.63,72698.0,40.52,40.73,40.44,40.63,72698.0
2015-06-22 09:50:00,40.58,40.61,40.35,40.49,60668.0,40.58,40.61,40.35,40.49,60668.0
2015-06-22 10:00:00,40.51,40.57,40.43,40.57,39160.0,40.51,40.57,40.43,40.57,39160.0
2015-06-22 10:10:00,40.54,40.62,40.48,40.58,45478.0,40.54,40.62,40.48,40.58,45478.0
2015-06-22 10:20:00,40.57,40.57,40.32,40.35,61016.0,40.57,40.57,40.32,40.35,61016.0
2015-06-22 10:30:00,40.35,40.42,40.24,40.38,40818.0,40.35,40.42,40.24,40.38,40818.0
2015-06-22 10:40:00,40.41,40.47,40.27,40.27,54138.0,40.41,40.47,40.27,40.27,54138.0
2015-06-22 10:50:00,40.3,40.36,40.28,40.34,34792.0,40.3,40.36,40.28,40.34,34792.0
2015-06-22 11:00:00,40.35,40.45,40.34,40.44,52640.0,40.35,40.45,40.34,40.44,52640.0
2015-06-22 11:10:00,40.46,40.54,40.45,40.46,24932.0,40.46,40.54,40.45,40.46,24932.0
2015-06-22 11:20:00,40.45,40.49,40.45,40.48,20230.0,40.45,40.49,40.45,40.48,20230.0
2015-06-22 11:30:00,40.48,40.48,40.41,40.45,24306.0,40.48,40.48,40.41,40.45,24306.0
2015-06-22 11:40:00,40.44,40.44,40.35,40.38,35616.0,40.44,40.44,40.35,40.38,35616.0
2015-06-22 11:50:00,40.38,40.38,40.27,40.29,28524.0,40.38,40.38,40.27,40.29,28524.0
2015-06-22 12:00:00,40.29,40.31,40.24,40.31,28216.0,40.29,40.31,40.24,40.31,28216.0
2015-06-22 12:10:00,40.3,40.32,40.24,40.27,20874.0,40.3,40.32,40.24,40.27,20874.0
2015-06-22 12:20:00,40.29,40.29,40.18,40.18,26744.0,40.29,40.29,40.18,40.18,26744.0
2015-06-22 12:30:00,40.2,40.27,40.2,40.24,24004.0,40.2,40.27,40.2,40.24,24004.0
2015-06-22 12:40:00,40.25,40.25,40.2,40.2,17020.0,40.25,40.25,40.2,40.2,17020.0
2015-06-22 12:50:00,40.23,40.29,40.23,40.29,25848.0,40.23,40.29,40.23,40.29,25848.0
2015-06-22 13:00:00,40.29,40.34,40.29,40.33,34190.0,40.29,40.34,40.29,40.33,34190.0
2015-06-22 13:10:00,40.31,40.33,40.23,40.24,24152.0,40.31,40.33,40.23,40.24,24152.0
2015-06-22 13:20:00,40.24,40.27,40.23,40.23,14228.0,40.24,40.27,40.23,40.23,14228.0
2015-06-22 13:30:00,40.21,40.27,40.21,40.23,23258.0,40.21,40.27,40.21,40.23,23258.0
2015-06-22 13:40:00,40.23,40.26,40.21,40.21,20904.0,40.23,40.26,40.21,40.21,20904.0
2015-06-22 13:50:00,40.22,40.22,40.16,40.19,23906.0,40.22,40.22,40.16,40.19,23906.0
2015-06-22 14:00:00,40.19,40.21,40.13,40.18,28122.0,40.19,40.21,40.13,40.18,28122.0
2015-06-22 14:10:00,40.16,40.21,40.15,40.19,24624.0,40.16,40.21,40.15,40.19,24624.0
2015-06-22 14:20:00,40.2,40.23,40.16,40.23,16934.0,40.2,40.23,40.16,40.23,16934.0
2015-06-22 14:30:00,40.22,40.24,40.2,40.22,34846.0,40.22,40.24,40.2,40.22,34846.0
2015-06-22 14:40:00,40.22,40.24,40.19,40.22,39970.0,40.22,40.24,40.19,40.22,39970.0
2015-06-22 14:50:00,40.22,40.23,40.17,40.19,44560.0,40.22,40.23,40.17,40.19,44560.0
2015-06-22 15:00:00,40.19,40.24,40.18,40.22,29514.0,40.19,40.24,40.18,40.22,29514.0
2015-06-22 15:10:00,40.22,40.23,40.18,40.2,26126.0,40.22,40.23,40.18,40.2,26126.0
2015-06-22 15:20:00,40.2,40.21,40.18,40.2,39834.0,40.2,40.21,40.18,40.2,39834.0
2015-06-22 15:30:00,40.2,40.21,40.15,40.16,57114.0,40.2,40.21,40.15,40.16,57114.0
2015-06-22 15:40:00,40.16,40.19,40.13,40.14,99784.0,40.16,40.19,40.13,40.14,99784.0
2015-06-22 15:50:00,40.15,40.17,40.12,40.15,158842.0,40.15,40.17,40.12,40.15,158842.0
2015-06-23 09:30:00,40.31,40.38,40.02,40.08,43062.0,40.31,40.38,40.02,40.08,43062.0
2015-06-23 09:40:00,40.08,40.18,39.97,40.15,47258.0,40.08,40.18,39.97,40.15,47258.0
2015-06-23 09:50:00,40.18,40.33,40.13,40.25,52004.0,40.18,40.33,40.13,40.25,52004.0
2015-06-23 10:00:00,40.27,40.34,40.19,40.22,68490.0,40.27,40.34,40.19,40.22,68490.0
2015-06-23 10:10:00,40.24,40.33,40.24,40.24,19572.0,40.24,40.33,40.24,40.24,19572.0
2015-06-23 10:20:00,40.22,40.24,40.12,40.15,23514.0,40.22,40.24,40.12,40.15,23514.0
2015-06-23 10:30:00,40.13,40.34,40.13,40.27,72390.0,40.13,40.34,40.13,40.27,72390.0
2015-06-23 10:40:00,40.3,40.41,40.22,40.41,22740.0,40.3,40.41,40.22,40.41,22740.0
2015-06-23 10:50:00,40.41,40.42,40.29,40.31,46786.0,40.41,40.42,40.29,40.31,46786.0
2015-06-23 11:00:00,40.31,40.32,40.27,40.3,48778.0,40.31,40.32,40.27,40.3,48778.0
2015-06-23 11:10:00,40.29,40.3,40.19,40.21,28546.0,40.29,40.3,40.19,40.21,28546.0
2015-06-23 11:20:00,40.21,40.23,40.07,40.09,70726.0,40.21,40.23,40.07,40.09,70726.0
2015-06-23 11:30:00,40.09,40.19,40.04,40.15,114312.0,40.09,40.19,40.04,40.15,114312.0
2015-06-23 11:40:00,40.14,40.22,40.09,40.13,34856.0,40.14,40.22,40.09,40.13,34856.0
2015-06-23 11:50:00,40.13,40.24,40.13,40.22,24010.0,40.13,40.24,40.13,40.22,24010.0
2015-06-23 12:00:00,40.21,40.22,40.15,40.19,13334.0,40.21,40.22,40.15,40.19,13334.0
2015-06-23 12:10:00,40.18,40.23,40.04,40.04,17950.0,40.18,40.23,40.04,40.04,17950.0
2015-06-23 12:20:00,40.02,40.05,39.9,40.01,109962.0,40.02,40.05,39.9,40.01,109962.0
2015-06-23 12:30:00,40.01,40.01,39.91,39.91,40632.0,40.01,40.01,39.91,39.91,40632.0
2015-06-23 12:40:00,39.91,39.95,39.81,39.82,63390.0,39.91,39.95,39.81,39.82,63390.0
2015-06-23 12:50:00,39.84,39.9,39.82,39.83,12000.0,39.84,39.9,39.82,39.83,12000.0
2015-06-23 13:00:00,39.84,39.84,39.79,39.83,26162.0,39.84,39.84,39.79,39.83,26162.0
2015-06-23 13:10:00,39.82,39.84,39.78,39.82,28202.0,39.82,39.84,39.78,39.82,28202.0
2015-06-23 13:20:00,39.82,39.85,39.77,39.81,22418.0,39.82,39.85,39.77,39.81,22418.0
2015-06-23 13:30:00,39.8,39.81,39.73,39.76,37858.0,39.8,39.81,39.73,39.76,37858.0
2015-06-23 13:40:00,39.76,39.79,39.74,39.77,27060.0,39.76,39.79,39.74,39.77,27060.0
2015-06-23 13:50:00,39.77,39.82,39.72,39.73,60370.0,39.77,39.82,39.72,39.73,60370.0
2015-06-23 14:00:00,39.73,39.85,39.73,39.85,44788.0,39.73,39.85,39.73,39.85,44788.0
2015-06-23 14:10:00,39.87,39.89,39.85,39.89,20352.0,39.87,39.89,39.85,39.89,20352.0
2015-06-23 14:20:00,39.89,39.95,39.89,39.92,21096.0,39.89,39.95,39.89,39.92,21096.0
2015-06-23 14:30:00,39.93,39.96,39.92,39.95,25598.0,39.93,39.96,39.92,39.95,25598.0
2015-06-23 14:40:00,39.98,39.99,39.95,39.97,8848.0,39.98,39.99,39.95,39.97,8848.0
2015-06-23 14:50:00,39.96,39.98,39.92,39.96,23332.0,39.96,39.98,39.92,39.96,23332.0
2015-06-23 15:00:00,39.95,39.99,39.93,39.98,26156.0,39.95,39.99,39.93,39.98,26156.0
2015-06-23 15:10:00,39.97,39.98,39.92,39.95,28958.0,39.97,39.98,39.92,39.95,28958.0
2015-06-23 15:20:00,39.95,39.98,39.94,39.98,55374.0,39.95,39.98,39.94,39.98,55374.0
2015-06-23 15:30:00,39.98,40.01,39.95,39.97,60092.0,39.98,40.01,39.95,39.97,60092.0
2015-06-23 15:40:00,39.98,39.99,39.91,39.97,48300.0,39.98,39.99,39.91,39.97,48300.0
2015-06-23 15:50:00,39.98,40.02,39.95,39.95,176996.0,39.98,40.02,39.95,39.95,176996.0
2015-06-24 09:30:00,39.95,40.04,39.83,39.84,64966.0,39.95,40.04,39.83,39.84,64966.0
2015-06-24 09:40:00,39.88,39.91,39.7,39.74,50658.0,39.88,39.91,39.7,39.74,50658.0
2015-06-24 09:50:00,39.74,39.84,39.66,39.72,22956.0,39.74,39.84,39.66,39.72,22956.0
2015-06-24 10:00:00,39.74,39.77,39.7,39.74,17680.0,39.74,39.77,39.7,39.74,17680.0
2015-06-24 10:10:00,39.74,39.74,39.66,39.67,21462.0,39.74,39.74,39.66,39.67,21462.0
2015-06-24 10:20:00,39.68,39.8,39.66,39.73,30014.0,39.68,39.8,39.66,39.73,30014.0
2015-06-24 10:30:00,39.73,39.78,39.69,39.77,31494.0,39.73,39.78,39.69,39.77,31494.0
2015-06-24 10:40:00,39.77,39.77,39.66,39.67,16772.0,39.77,39.77,39.66,39.67,16772.0
2015-06-24 10:50:00,39.67,39.68,39.59,39.64,29434.0,39.67,39.68,39.59,39.64,29434.0
2015-06-24 11:00:00,39.63,39.73,39.63,39.69,23440.0,39.63,39.73,39.63,39.69,23440.0
2015-06-24 11:10:00,39.67,39.68,39.58,39.62,49206.0,39.67,39.68,39.58,39.62,49206.0
2015-06-24 11:20:00,39.61,39.67,39.61,39.63,70046.0,39.61,39.67,39.61,39.63,70046.0
2015-06-24 11:30:00,39.66,39.73,39.63,39.73,10068.0,39.66,39.73,39.63,39.73,10068.0
2015-06-24 11:40:00,39.72,39.72,39.65,39.67,11646.0,39.72,39.72,39.65,39.67,11646.0
2015-06-24 11:50:00,39.68,39.72,39.64,39.65,23794.0,39.68,39.72,39.64,39.65,23794.0
2015-06-24 12:00:00,39.62,39.64,39.51,39.52,33116.0,39.62,39.64,39.51,39.52,33116.0
2015-06-24 12:10:00,39.52,39.64,39.48,39.56,52754.0,39.52,39.64,39.48,39.56,52754.0
2015-06-24 12:20:00,39.56,39.58,39.4,39.43,32544.0,39.56,39.58,39.4,39.43,32544.0
2015-06-24 12:30:00,39.43,39.49,39.4,39.49,23590.0,39.43,39.49,39.4,39.49,23590.0
2015-06-24 12:40:00,39.48,39.48,39.33,39.33,51148.0,39.48,39.48,39.33,39.33,51148.0
2015-06-24 12:50:00,39.33,39.38,39.3,39.35,25882.0,39.33,39.38,39.3,39.35,25882.0
2015-06-24 13:00:00,39.35,39.39,39.33,39.35,16306.0,39.35,39.39,39.33,39.35,16306.0
2015-06-24 13:10:00,39.33,39.38,39.28,39.31,12590.0,39.33,39.38,39.28,39.31,12590.0
2015-06-24 13:20:00,39.29,39.32,39.21,39.26,19246.0,39.29,39.32,39.21,39.26,19246.0
2015-06-24 13:30:00,39.24,39.29,39.22,39.28,27556.0,39.24,39.29,39.22,39.28,27556.0
2015-06-24 13:40:00,39.29,39.33,39.25,39.3,19876.0,39.29,39.33,39.25,39.3,19876.0
2015-06-24 13:50:00,39.29,39.32,39.27,39.29,14298.0,39.29,39.32,39.27,39.29,14298.0
2015-06-24 14:00:00,39.29,39.34,39.28,39.3,22600.0,39.29,39.34,39.28,39.3,22600.0
2015-06-24 14:10:00,39.31,39.31,39.18,39.2,24362.0,39.31,39.31,39.18,39.2,24362.0
2015-06-24 14:20:00,39.2,39.24,39.15,39.22,15500.0,39.2,39.24,39.15,39.22,15500.0
2015-06-24 14:30:00,39.22,39.27,39.2,39.25,17214.0,39.22,39.27,39.2,39.25,17214.0
2015-06-24 14:40:00,39.26,39.27,39.22,39.22,13590.0,39.26,39.27,39.22,39.22,13590.0
2015-06-24 14:50:00,39.23,39.28,39.21,39.24,29872.0,39.23,39.28,39.21,39.24,29872.0
2015-06-24 15:00:00,39.24,39.28,39.17,39.19,41672.0,39.24,39.28,39.17,39.19,41672.0
2015-06-24 15:10:00,39.19,39.23,39.18,39.22,35980.0,39.19,39.23,39.18,39.22,35980.0
2015-06-24 15:20:00,39.22,39.22,39.13,39.16,48928.0,39.22,39.22,39.13,39.16,48928.0
2015-06-24 15:30:00,39.17,39.21,39.13,39.17,51960.0,39.17,39.21,39.13,39.17,51960.0
2015-06-24 15:40:00,39.18,39.23,39.13,39.13,87270.0,39.18,39.23,39.13,39.13,87270.0
2015-06-24 15:50:00,39.13,39.19,39.09,39.16,208200.0,39.13,39.19,39.09,39.16,208200.0
2015-06-25 09:30:00,39.34,39.47,39.16,39.47,48636.0,39.34,39.47,39.16,39.47,48636.0
2015-06-25 09:40:00,39.47,39.61,39.33,39.5,88452.0,39.47,39.61,39.33,39.5,88452.0
2015-06-25 09:50:00,39.51,39.65,39.49,39.6,33072.0,39.51,39.65,39.49,39.6,33072.0
2015-06-25 10:00:00,39.62,39.89,39.47,39.89,62486.0,39.62,39.89,39.47,39.89,62486.0
2015-06-25 10:10:00,39.89,40.3,39.81,40.27,185094.0,39.89,40.3,39.81,40.27,185094.0
2015-06-25 10:20:00,40.26,40.66,40.26,40.57,200346.0,40.26,40.66,40.26,40.57,200346.0
2015-06-25 10:30:00,40.48,40.48,40.2,40.44,134358.0,40.48,40.48,40.2,40.44,134358.0
2015-06-25 10:40:00,40.44,40.56,40.26,40.55,342104.0,40.44,40.56,40.26,40.55,342104.0
2015-06-25 10:50:00,40.57,40.77,40.56,40.77,58862.0,40.57,40.77,40.56,40.77,58862.0
2015-06-25 11:00:00,40.8,40.9,40.71,40.77,66886.0,40.8,40.9,40.71,40.77,66886.0
2015-06-25 11:10:00,40.75,40.8,40.61,40.63,125264.0,40.75,40.8,40.61,40.63,125264.0
2015-06-25 11:20:00,40.63,40.65,40.5,40.59,68660.0,40.63,40.65,40.5,40.59,68660.0
2015-06-25 11:30:00,40.6,40.61,40.52,40.55,68122.0,40.6,40.61,40.52,40.55,68122.0
2015-06-25 11:40:00,40.52,40.52,40.35,40.44,63306.0,40.52,40.52,40.35,40.44,63306.0
2015-06-25 11:50:00,40.44,40.53,40.44,40.45,35570.0,40.44,40.53,40.44,40.45,35570.0
2015-06-25 12:00:00,40.48,40.54,40.47,40.52,35384.0,40.48,40.54,40.47,40.52,35384.0
2015-06-25 12:10:00,40.52,40.52,40.38,40.38,43632.0,40.52,40.52,40.38,40.38,43632.0
2015-06-25 12:20:00,40.4,40.42,40.29,40.39,21660.0,40.4,40.42,40.29,40.39,21660.0
2015-06-25 12:30:00,40.38,40.47,40.35,40.37,48136.0,40.38,40.47,40.35,40.37,48136.0
2015-06-25 12:40:00,40.38,40.39,40.35,40.35,22460.0,40.38,40.39,40.35,40.35,22460.0
2015-06-25 12:50:00,40.37,40.4,40.34,40.37,15700.0,40.37,40.4,40.34,40.37,15700.0
2015-06-25 13:00:00,40.37,40.41,40.32,40.37,28556.0,40.37,40.41,40.32,40.37,28556.0
2015-06-25 13:10:00,40.37,40.38,40.27,40.33,32270.0,40.37,40.38,40.27,40.33,32270.0
2015-06-25 13:20:00,40.33,40.33,40.27,40.3,48200.0,40.33,40.33,40.27,40.3,48200.0
2015-06-25 13:30:00,40.3,40.3,40.21,40.29,29808.0,40.3,40.3,40.21,40.29,29808.0
2015-06-25 13:40:00,40.3,40.4,40.26,40.37,174044.0,40.3,40.4,40.26,40.37,174044.0
2015-06-25 13:50:00,40.37,40.52,40.36,40.4,152886.0,40.37,40.52,40.36,40.4,152886.0
2015-06-25 14:00:00,40.41,40.51,40.4,40.49,63870.0,40.41,40.51,40.4,40.49,63870.0
2015-06-25 14:10:00,40.49,40.49,40.3,40.3,31992.0,40.49,40.49,40.3,40.3,31992.0
2015-06-25 14:20:00,40.3,40.34,40.16,40.21,42086.0,40.3,40.34,40.16,40.21,42086.0
2015-06-25 14:30:00,40.21,40.22,40.18,40.22,34186.0,40.21,40.22,40.18,40.22,34186.0
2015-06-25 14:40:00,40.21,40.3,40.19,40.25,51222.0,40.21,40.3,40.19,40.25,51222.0
2015-06-25 14:50:00,40.24,40.35,40.22,40.34,54824.0,40.24,40.35,40.22,40.34,54824.0
2015-06-25 15:00:00,40.35,40.49,40.35,40.48,44444.0,40.35,40.49,40.35,40.48,44444.0
2015-06-25 15:10:00,40.48,40.56,40.45,40.56,61530.0,40.48,40.56,40.45,40.56,61530.0
2015-06-25 15:20:00,40.56,40.68,40.56,40.68,66324.0,40.56,40.68,40.56,40.68,66324.0
2015-06-25 15:30:00,40.69,40.72,40.64,40.69,60762.0,40.69,40.72,40.64,40.69,60762.0
2015-06-25 15:40:00,40.69,40.7,40.63,40.68,53250.0,40.69,40.7,40.63,40.68,53250.0
2015-06-25 15:50:00,40.67,40.79,40.66,40.74,181344.0,40.67,40.79,40.66,40.74,181344.0
2015-06-26 09:30:00,40.94,41.09,40.7,40.77,119530.0,40.94,41.09,40.7,40.77,119530.0
2015-06-26 09:40:00,40.77,40.85,40.55,40.75,95916.0,40.77,40.85,40.55,40.75,95916.0
2015-06-26 09:50:00,40.74,40.91,40.66,40.74,48822.0,40.74,40.91,40.66,40.74,48822.0
2015-06-26 10:00:00,40.7,40.87,40.68,40.87,136976.0,40.7,40.87,40.68,40.87,136976.0
2015-06-26 10:10:00,40.87,40.98,40.79,40.91,121306.0,40.87,40.98,40.79,40.91,121306.0
2015-06-26 10:20:00,40.92,41.02,40.89,41.02,57910.0,40.92,41.02,40.89,41.02,57910.0
2015-06-26 10:30:00,41.0,41.06,40.77,40.8,62170.0,41.0,41.06,40.77,40.8,62170.0
2015-06-26 10:40:00,40.8,40.8,40.66,40.67,39186.0,40.8,40.8,40.66,40.67,39186.0
2015-06-26 10:50:00,40.64,40.65,40.38,40.4,41288.0,40.64,40.65,40.38,40.4,41288.0
2015-06-26 11:00:00,40.41,40.53,40.41,40.5,27278.0,40.41,40.53,40.41,40.5,27278.0
2015-06-26 11:10:00,40.51,40.64,40.5,40.62,34434.0,40.51,40.64,40.5,40.62,34434.0
2015-06-26 11:20:00,40.63,40.63,40.44,40.48,17800.0,40.63,40.63,40.44,40.48,17800.0
2015-06-26 11:30:00,40.49,40.56,40.42,40.45,23386.0,40.49,40.56,40.42,40.45,23386.0
2015-06-26 11:40:00,40.46,40.56,40.44,40.46,11610.0,40.46,40.56,40.44,40.46,11610.0
2015-06-26 11:50:00,40.45,40.47,40.39,40.41,24120.0,40.45,40.47,40.39,40.41,24120.0
2015-06-26 12:00:00,40.41,40.52,40.4,40.52,15272.0,40.41,40.52,40.4,40.52,15272.0
2015-06-26 12:10:00,40.53,40.6,40.52,40.52,11972.0,40.53,40.6,40.52,40.52,11972.0
2015-06-26 12:20:00,40.53,40.56,40.43,40.43,43792.0,40.53,40.56,40.43,40.43,43792.0
2015-06-26 12:30:00,40.45,40.47,40.35,40.38,25776.0,40.45,40.47,40.35,40.38,25776.0
2015-06-26 12:40:00,40.38,40.4,40.29,40.4,16728.0,40.38,40.4,40.29,40.4,16728.0
2015-06-26 12:50:00,40.38,40.38,40.21,40.27,27370.0,40.38,40.38,40.21,40.27,27370.0
2015-06-26 13:00:00,40.25,40.35,40.24,40.31,14408.0,40.25,40.35,40.24,40.31,14408.0
2015-06-26 13:10:00,40.3,40.35,40.23,40.29,9300.0,40.3,40.35,40.23,40.29,9300.0
2015-06-26 13:20:00,40.3,40.37,40.22,40.35,14366.0,40.3,40.37,40.22,40.35,14366.0
2015-06-26 13:30:00,40.36,40.44,40.36,40.43,12080.0,40.36,40.44,40.36,40.43,12080.0
2015-06-26 13:40:00,40.43,40.58,40.42,40.54,17944.0,40.43,40.58,40.42,40.54,17944.0
2015-06-26 13:50:00,40.53,40.53,40.35,40.35,17054.0,40.53,40.53,40.35,40.35,17054.0
2015-06-26 14:00:00,40.35,40.41,40.33,40.33,27660.0,40.35,40.41,40.33,40.33,27660.0
2015-06-26 14:10:00,40.32,40.39,40.32,40.36,45510.0,40.32,40.39,40.32,40.36,45510.0
2015-06-26 14:20:00,40.35,40.35,40.27,40.3,29062.0,40.35,40.35,40.27,40.3,29062.0
2015-06-26 14:30:00,40.3,40.36,40.3,40.35,19672.0,40.3,40.36,40.3,40.35,19672.0
2015-06-26 14:40:00,40.35,40.38,40.33,40.38,15880.0,40.35,40.38,40.33,40.38,15880.0
2015-06-26 14:50:00,40.38,40.48,40.38,40.4,20342.0,40.38,40.48,40.38,40.4,20342.0
2015-06-26 15:00:00,40.42,40.51,40.41,40.51,23732.0,40.42,40.51,40.41,40.51,23732.0
2015-06-26 15:10:00,40.52,40.52,40.43,40.47,23242.0,40.52,40.52,40.43,40.47,23242.0
2015-06-26 15:20:00,40.48,40.49,40.42,40.47,22592.0,40.48,40.49,40.42,40.47,22592.0
2015-06-26 15:30:00,40.47,40.47,40.35,40.35,43120.0,40.47,40.47,40.35,40.35,43120.0
2015-06-26 15:40:00,40.36,40.39,40.27,40.3,74126.0,40.36,40.39,40.27,40.3,74126.0
2015-06-26 15:50:00,40.31,40.33,40.17,40.19,283298.0,40.31,40.33,40.17,40.19,283298.0
2015-06-29 09:30:00,39.73,39.99,39.4,39.99,131774.0,39.73,39.99,39.4,39.99,131774.0
2015-06-29 09:40:00,39.99,40.44,39.99,40.32,47218.0,39.99,40.44,39.99,40.32,47218.0
2015-06-29 09:50:00,40.35,40.35,40.02,40.1,35838.0,40.35,40.35,40.02,40.1,35838.0
2015-06-29 10:00:00,40.1,40.27,40.01,40.21,37032.0,40.1,40.27,40.01,40.21,37032.0
2015-06-29 10:10:00,40.23,40.48,40.21,40.34,29982.0,40.23,40.48,40.21,40.34,29982.0
2015-06-29 10:20:00,40.33,40.46,40.29,40.4,49890.0,40.33,40.46,40.29,40.4,49890.0
2015-06-29 10:30:00,40.36,40.37,40.16,40.24,34748.0,40.36,40.37,40.16,40.24,34748.0
2015-06-29 10:40:00,40.24,40.32,40.12,40.27,38844.0,40.24,40.32,40.12,40.27,38844.0
2015-06-29 10:50:00,40.27,40.32,40.21,40.23,59592.0,40.27,40.32,40.21,40.23,59592.0
2015-06-29 11:00:00,40.22,40.29,40.21,40.25,83052.0,40.22,40.29,40.21,40.25,83052.0
2015-06-29 11:10:00,40.26,40.31,40.23,40.27,75342.0,40.26,40.31,40.23,40.27,75342.0
2015-06-29 11:20:00,40.24,40.3,40.19,40.2,42352.0,40.24,40.3,40.19,40.2,42352.0
2015-06-29 11:30:00,40.21,40.21,40.08,40.13,41328.0,40.21,40.21,40.08,40.13,41328.0
2015-06-29 11:40:00,40.13,40.22,40.11,40.15,29876.0,40.13,40.22,40.11,40.15,29876.0
2015-06-29 11:50:00,40.16,40.32,40.15,40.31,43956.0,40.16,40.32,40.15,40.31,43956.0
2015-06-29 12:00:00,40.29,40.4,40.29,40.4,17888.0,40.29,40.4,40.29,40.4,17888.0
2015-06-29 12:10:00,40.38,40.41,40.31,40.34,19184.0,40.38,40.41,40.31,40.34,19184.0
2015-06-29 12:20:00,40.35,40.4,40.31,40.37,28616.0,40.35,40.4,40.31,40.37,28616.0
2015-06-29 12:30:00,40.37,40.43,40.35,40.39,17674.0,40.37,40.43,40.35,40.39,17674.0
2015-06-29 12:40:00,40.36,40.4,40.33,40.4,20584.0,40.36,40.4,40.33,40.4,20584.0
2015-06-29 12:50:00,40.4,40.51,40.37,40.51,26226.0,40.4,40.51,40.37,40.51,26226.0
2015-06-29 13:00:00,40.5,40.51,40.43,40.43,22440.0,40.5,40.51,40.43,40.43,22440.0
2015-06-29 13:10:00,40.44,40.44,40.32,40.37,14152.0,40.44,40.44,40.32,40.37,14152.0
2015-06-29 13:20:00,40.35,40.39,40.33,40.35,30360.0,40.35,40.39,40.33,40.35,30360.0
2015-06-29 13:30:00,40.35,40.38,40.32,40.35,25064.0,40.35,40.38,40.32,40.35,25064.0
2015-06-29 13:40:00,40.35,40.35,40.32,40.35,18656.0,40.35,40.35,40.32,40.35,18656.0
2015-06-29 13:50:00,40.35,40.38,40.32,40.35,25436.0,40.35,40.38,40.32,40.35,25436.0
2015-06-29 14:00:00,40.34,40.4,40.34,40.37,25390.0,40.34,40.4,40.34,40.37,25390.0
2015-06-29 14:10:00,40.35,40.38,40.33,40.35,43948.0,40.35,40.38,40.33,40.35,43948.0
2015-06-29 14:20:00,40.35,40.36,40.32,40.34,81608.0,40.35,40.36,40.32,40.34,81608.0
2015-06-29 14:30:00,40.33,40.35,40.26,40.29,63924.0,40.33,40.35,40.26,40.29,63924.0
2015-06-29 14:40:00,40.29,40.38,40.25,40.38,35812.0,40.29,40.38,40.25,40.38,35812.0
2015-06-29 14:50:00,40.38,40.4,40.32,40.35,40364.0,40.38,40.4,40.32,40.35,40364.0
2015-06-29 15:00:00,40.32,40.34,40.27,40.31,29338.0,40.32,40.34,40.27,40.31,29338.0
2015-06-29 15:10:00,40.31,40.35,40.29,40.35,59292.0,40.31,40.35,40.29,40.35,59292.0
2015-06-29 15:20:00,40.35,40.39,40.33,40.38,58570.0,40.35,40.39,40.33,40.38,58570.0
2015-06-29 15:30:00,40.38,40.41,40.34,40.35,84878.0,40.38,40.41,40.34,40.35,84878.0
2015-06-29 15:40:00,40.34,40.34,40.15,40.2,63494.0,40.34,40.34,40.15,40.2,63494.0
2015-06-29 15:50:00,40.19,40.28,40.18,40.25,321510.0,40.19,40.28,40.18,40.25,321510.0
2015-06-30 09:30:00,40.65,40.87,40.48,40.68,68664.0,40.65,40.87,40.48,40.68,68664.0
2015-06-30 09:40:00,40.64,40.65,40.37,40.41,86956.0,40.64,40.65,40.37,40.41,86956.0
2015-06-30 09:50:00,40.38,40.57,40.3,40.38,82388.0,40.38,40.57,40.3,40.38,82388.0
2015-06-30 10:00:00,40.35,40.38,40.25,40.3,55016.0,40.35,40.38,40.25,40.3,55016.0
2015-06-30 10:10:00,40.28,40.36,40.25,40.26,35742.0,40.28,40.36,40.25,40.26,35742.0
2015-06-30 10:20:00,40.26,40.35,40.13,40.32,64000.0,40.26,40.35,40.13,40.32,64000.0
2015-06-30 10:30:00,40.31,40.33,40.22,40.25,37590.0,40.31,40.33,40.22,40.25,37590.0
2015-06-30 10:40:00,40.22,40.24,40.11,40.13,50244.0,40.22,40.24,40.11,40.13,50244.0
2015-06-30 10:50:00,40.12,40.23,40.09,40.19,42184.0,40.12,40.23,40.09,40.19,42184.0
2015-06-30 11:00:00,40.18,40.23,40.15,40.22,33872.0,40.18,40.23,40.15,40.22,33872.0
2015-06-30 11:10:00,40.2,40.24,40.17,40.23,32606.0,40.2,40.24,40.17,40.23,32606.0
2015-06-30 11:20:00,40.22,40.35,40.18,40.34,29988.0,40.22,40.35,40.18,40.34,29988.0
2015-06-30 11:30:00,40.3,40.34,40.21,40.25,15422.0,40.3,40.34,40.21,40.25,15422.0
2015-06-30 11:40:00,40.25,40.31,40.23,40.29,17600.0,40.25,40.31,40.23,40.29,17600.0
2015-06-30 11:50:00,40.28,40.28,40.18,40.18,35112.0,40.28,40.28,40.18,40.18,35112.0
2015-06-30 12:00:00,40.21,40.24,40.16,40.21,15354.0,40.21,40.24,40.16,40.21,15354.0
2015-06-30 12:10:00,40.23,40.23,40.14,40.14,18900.0,40.23,40.23,40.14,40.14,18900.0
2015-06-30 12:20:00,40.16,40.17,40.02,40.02,19056.0,40.16,40.17,40.02,40.02,19056.0
2015-06-30 12:30:00,40.06,40.13,40.04,40.08,11000.0,40.06,40.13,40.04,40.08,11000.0
2015-06-30 12:40:00,40.08,40.12,40.04,40.06,19062.0,40.08,40.12,40.04,40.06,19062.0
2015-06-30 12:50:00,40.07,40.08,40.01,40.07,20808.0,40.07,40.08,40.01,40.07,20808.0
2015-06-30 13:00:00,40.07,40.1,40.03,40.09,33520.0,40.07,40.1,40.03,40.09,33520.0
2015-06-30 13:10:00,40.1,40.12,40.04,40.05,31666.0,40.1,40.12,40.04,40.05,31666.0
2015-06-30 13:20:00,40.07,40.08,40.01,40.07,35574.0,40.07,40.08,40.01,40.07,35574.0
2015-06-30 13:30:00,40.07,40.16,40.02,40.16,53398.0,40.07,40.16,40.02,40.16,53398.0
2015-06-30 13:40:00,40.14,40.23,40.11,40.18,64438.0,40.14,40.23,40.11,40.18,64438.0
2015-06-30 13:50:00,40.18,40.31,40.16,40.24,56976.0,40.18,40.31,40.16,40.24,56976.0
2015-06-30 14:00:00,40.27,40.41,40.26,40.37,14962.0,40.27,40.41,40.26,40.37,14962.0
2015-06-30 14:10:00,40.34,40.37,40.31,40.37,14274.0,40.34,40.37,40.31,40.37,14274.0
2015-06-30 14:20:00,40.41,40.42,40.24,40.27,16132.0,40.41,40.42,40.24,40.27,16132.0
2015-06-30 14:30:00,40.24,40.3,40.21,40.27,25472.0,40.24,40.3,40.21,40.27,25472.0
2015-06-30 14:40:00,40.27,40.35,40.23,40.29,21334.0,40.27,40.35,40.23,40.29,21334.0
2015-06-30 14:50:00,40.29,40.34,40.24,40.26,32326.0,40.29,40.34,40.24,40.26,32326.0
2015-06-30 15:00:00,40.27,40.3,40.26,40.29,29876.0,40.27,40.3,40.26,40.29,29876.0
2015-06-30 15:10:00,40.29,40.31,40.24,40.27,32940.0,40.29,40.31,40.24,40.27,32940.0
2015-06-30 15:20:00,40.28,40.32,40.25,40.32,35310.0,40.28,40.32,40.25,40.32,35310.0
2015-06-30 15:30:00,40.31,40.37,40.23,40.23,38448.0,40.31,40.37,40.23,40.23,38448.0
2015-06-30 15:40:00,40.23,40.24,40.11,40.24,118486.0,40.23,40.24,40.11,40.24,118486.0
2015-06-30 15:50:00,40.24,40.27,40.17,40.19,188258.0,40.24,40.27,40.17,40.19,188258.0
2015-07-01 09:30:00,40.66,40.85,40.51,40.61,41192.0,40.66,40.85,40.51,40.61,41192.0
2015-07-01 09:40:00,40.64,40.69,40.5,40.63,33636.0,40.64,40.69,40.5,40.63,33636.0
2015-07-01 09:50:00,40.63,40.74,40.62,40.74,31974.0,40.63,40.74,40.62,40.74,31974.0
2015-07-01 10:00:00,40.74,40.85,40.72,40.81,36570.0,40.74,40.85,40.72,40.81,36570.0
2015-07-01 10:10:00,40.83,40.85,40.63,40.69,28590.0,40.83,40.85,40.63,40.69,28590.0
2015-07-01 10:20:00,40.7,40.74,40.68,40.74,38298.0,40.7,40.74,40.68,40.74,38298.0
2015-07-01 10:30:00,40.72,40.77,40.59,40.7,33478.0,40.72,40.77,40.59,40.7,33478.0
2015-07-01 10:40:00,40.71,40.77,40.64,40.65,48370.0,40.71,40.77,40.64,40.65,48370.0
2015-07-01 10:50:00,40.63,40.68,40.57,40.67,26120.0,40.63,40.68,40.57,40.67,26120.0
2015-07-01 11:00:00,40.65,40.68,40.56,40.59,25400.0,40.65,40.68,40.56,40.59,25400.0
2015-07-01 11:10:00,40.6,40.6,40.42,40.45,34278.0,40.6,40.6,40.42,40.45,34278.0
2015-07-01 11:20:00,40.43,40.57,40.42,40.46,35034.0,40.43,40.57,40.42,40.46,35034.0
2015-07-01 11:30:00,40.45,40.48,40.42,40.44,39198.0,40.45,40.48,40.42,40.44,39198.0
2015-07-01 11:40:00,40.44,40.52,40.38,40.52,37034.0,40.44,40.52,40.38,40.52,37034.0
2015-07-01 11:50:00,40.52,40.54,40.45,40.45,17698.0,40.52,40.54,40.45,40.45,17698.0
2015-07-01 12:00:00,40.44,40.52,40.44,40.48,28850.0,40.44,40.52,40.44,40.48,28850.0
2015-07-01 12:10:00,40.49,40.51,40.42,40.44,11388.0,40.49,40.51,40.42,40.44,11388.0
2015-07-01 12:20:00,40.46,40.46,40.4,40.44,19082.0,40.46,40.46,40.4,40.44,19082.0
2015-07-01 12:30:00,40.45,40.47,40.4,40.4,8140.0,40.45,40.47,40.4,40.4,8140.0
2015-07-01 12:40:00,40.42,40.42,40.33,40.33,13928.0,40.42,40.42,40.33,40.33,13928.0
2015-07-01 12:50:00,40.33,40.33,40.24,40.24,16150.0,40.33,40.33,40.24,40.24,16150.0
2015-07-01 13:00:00,40.24,40.34,40.2,40.26,30594.0,40.24,40.34,40.2,40.26,30594.0
2015-07-01 13:10:00,40.29,40.3,40.25,40.27,13148.0,40.29,40.3,40.25,40.27,13148.0
2015-07-01 13:20:00,40.27,40.4,40.27,40.28,24426.0,40.27,40.4,40.27,40.28,24426.0
2015-07-01 13:30:00,40.31,40.34,40.26,40.29,35656.0,40.31,40.34,40.26,40.29,35656.0
2015-07-01 13:40:00,40.29,40.42,40.28,40.42,16740.0,40.29,40.42,40.28,40.42,16740.0
2015-07-01 13:50:00,40.43,40.43,40.35,40.35,29638.0,40.43,40.43,40.35,40.35,29638.0
2015-07-01 14:00:00,40.37,40.38,40.3,40.34,27140.0,40.37,40.38,40.3,40.34,27140.0
2015-07-01 14:10:00,40.34,40.36,40.25,40.3,16762.0,40.34,40.36,40.25,40.3,16762.0
2015-07-01 14:20:00,40.31,40.32,40.24,40.32,16602.0,40.31,40.32,40.24,40.32,16602.0
2015-07-01 14:30:00,40.31,40.31,40.2,40.25,23238.0,40.31,40.31,40.2,40.25,23238.0
2015-07-01 14:40:00,40.27,40.31,40.24,40.28,37174.0,40.27,40.31,40.24,40.28,37174.0
2015-07-01 14:50:00,40.3,40.46,40.27,40.42,20742.0,40.3,40.46,40.27,40.42,20742.0
2015-07-01 15:00:00,40.41,40.45,40.32,40.33,46774.0,40.41,40.45,40.32,40.33,46774.0
2015-07-01 15:10:00,40.34,40.4,40.32,40.4,36372.0,40.34,40.4,40.32,40.4,36372.0
2015-07-01 15:20:00,40.4,40.46,40.39,40.46,32920.0,40.4,40.46,40.39,40.46,32920.0
2015-07-01 15:30:00,40.47,40.49,40.43,40.49,33022.0,40.47,40.49,40.43,40.49,33022.0
2015-07-01 15:40:00,40.48,40.49,40.4,40.44,56768.0,40.48,40.49,40.4,40.44,56768.0
2015-07-01 15:50:00,40.44,40.49,40.41,40.45,136258.0,40.44,40.49,40.41,40.45,136258.0
2015-07-02 09:30:00,41.4,41.5,39.84,39.86,1720818.0,41.4,41.5,39.84,39.86,1720818.0
2015-07-02 09:40:00,39.93,39.98,38.63,39.11,1180672.0,39.93,39.98,38.63,39.11,1180672.0
2015-07-02 09:50:00,39.18,39.32,38.81,39.12,641730.0,39.18,39.32,38.81,39.12,641730.0
2015-07-02 10:00:00,39.12,39.13,38.27,38.74,1103038.0,39.12,39.13,38.27,38.74,1103038.0
2015-07-02 10:10:00,38.77,39.16,38.74,38.89,535878.0,38.77,39.16,38.74,38.89,535878.0
2015-07-02 10:20:00,38.91,38.91,38.26,38.27,408818.0,38.91,38.91,38.26,38.27,408818.0
2015-07-02 10:30:00,38.27,38.55,37.88,37.93,465764.0,38.27,38.55,37.88,37.93,465764.0
2015-07-02 10:40:00,37.88,38.3,37.81,38.3,402322.0,37.88,38.3,37.81,38.3,402322.0
2015-07-02 10:50:00,38.3,38.63,38.27,38.52,319602.0,38.3,38.63,38.27,38.52,319602.0
2015-07-02 11:00:00,38.49,38.57,38.13,38.2,317436.0,38.49,38.57,38.13,38.2,317436.0
2015-07-02 11:10:00,38.17,38.32,38.09,38.12,146210.0,38.17,38.32,38.09,38.12,146210.0
2015-07-02 11:20:00,38.12,38.18,37.8,37.83,227640.0,38.12,38.18,37.8,37.83,227640.0
2015-07-02 11:30:00,37.83,38.13,37.8,37.98,318678.0,37.83,38.13,37.8,37.98,318678.0
2015-07-02 11:40:00,37.95,38.09,37.83,38.0,288090.0,37.95,38.09,37.83,38.0,288090.0
2015-07-02 11:50:00,38.02,38.06,37.94,37.99,202304.0,38.02,38.06,37.94,37.99,202304.0
2015-07-02 12:00:00,38.0,38.1,37.85,37.85,210122.0,38.0,38.1,37.85,37.85,210122.0
2015-07-02 12:10:00,37.85,38.06,37.8,37.96,299918.0,37.85,38.06,37.8,37.96,299918.0
2015-07-02 12:20:00,37.97,38.19,37.97,38.05,194574.0,37.97,38.19,37.97,38.05,194574.0
2015-07-02 12:30:00,38.05,38.09,38.0,38.04,89852.0,38.05,38.09,38.0,38.04,89852.0
2015-07-02 12:40:00,38.04,38.1,38.02,38.05,90180.0,38.04,38.1,38.02,38.05,90180.0
2015-07-02 12:50:00,38.04,38.05,37.9,37.9,217638.0,38.04,38.05,37.9,37.9,217638.0
2015-07-02 13:00:00,37.93,37.94,37.61,37.68,264662.0,37.93,37.94,37.61,37.68,264662.0
2015-07-02 13:10:00,37.7,37.71,37.52,37.65,151112.0,37.7,37.71,37.52,37.65,151112.0
2015-07-02 13:20:00,37.66,37.71,37.2,37.24,282686.0,37.66,37.71,37.2,37.24,282686.0
2015-07-02 13:30:00,37.25,37.27,37.04,37.2,339854.0,37.25,37.27,37.04,37.2,339854.0
2015-07-02 13:40:00,37.2,37.49,37.19,37.35,463454.0,37.2,37.49,37.19,37.35,463454.0
2015-07-02 13:50:00,37.37,37.37,37.09,37.13,323210.0,37.37,37.37,37.09,37.13,323210.0
2015-07-02 14:00:00,37.13,37.33,37.06,37.27,197446.0,37.13,37.33,37.06,37.27,197446.0
2015-07-02 14:10:00,37.27,37.27,37.06,37.12,166288.0,37.27,37.27,37.06,37.12,166288.0
2015-07-02 14:20:00,37.13,37.24,37.06,37.12,132304.0,37.13,37.24,37.06,37.12,132304.0
2015-07-02 14:30:00,37.14,37.16,36.91,37.05,288606.0,37.14,37.16,36.91,37.05,288606.0
2015-07-02 14:40:00,37.06,37.27,37.02,37.22,200118.0,37.06,37.27,37.02,37.22,200118.0
2015-07-02 14:50:00,37.22,37.38,37.17,37.27,343304.0,37.22,37.38,37.17,37.27,343304.0
2015-07-02 15:00:00,37.3,37.3,37.03,37.07,166192.0,37.3,37.3,37.03,37.07,166192.0
2015-07-02 15:10:00,37.06,37.14,37.01,37.13,237592.0,37.06,37.14,37.01,37.13,237592.0
2015-07-02 15:20:00,37.12,37.19,37.09,37.16,191400.0,37.12,37.19,37.09,37.16,191400.0
2015-07-02 15:30:00,37.17,37.2,36.95,36.98,248050.0,37.17,37.2,36.95,36.98,248050.0
2015-07-02 15:40:00,36.98,37.22,36.98,37.18,417192.0,36.98,37.22,36.98,37.18,417192.0
2015-07-02 15:50:00,37.19,37.31,37.17,37.22,717300.0,37.19,37.31,37.17,37.22,717300.0
2015-07-06 09:30:00,37.02,37.02,36.44,36.46,389052.0,37.02,37.02,36.44,36.46,389052.0
2015-07-06 09:40:00,36.47,36.76,36.38,36.49,290150.0,36.47,36.76,36.38,36.49,290150.0
2015-07-06 09:50:00,36.49,36.77,36.49,36.6,165154.0,36.49,36.77,36.49,36.6,165154.0
2015-07-06 10:00:00,36.6,36.6,36.37,36.58,181384.0,36.6,36.6,36.37,36.58,181384.0
2015-07-06 10:10:00,36.56,36.63,36.48,36.63,445062.0,36.56,36.63,36.48,36.63,445062.0
2015-07-06 10:20:00,36.63,36.77,36.59,36.59,553468.0,36.63,36.77,36.59,36.59,553468.0
2015-07-06 10:30:00,36.62,36.71,36.49,36.62,193074.0,36.62,36.71,36.49,36.62,193074.0
2015-07-06 10:40:00,36.62,36.67,36.49,36.57,223580.0,36.62,36.67,36.49,36.57,223580.0
2015-07-06 10:50:00,36.58,36.6,36.35,36.37,179296.0,36.58,36.6,36.35,36.37,179296.0
2015-07-06 11:00:00,36.38,36.59,36.37,36.46,141302.0,36.38,36.59,36.37,36.46,141302.0
2015-07-06 11:10:00,36.46,36.46,36.3,36.34,123910.0,36.46,36.46,36.3,36.34,123910.0
2015-07-06 11:20:00,36.35,36.35,36.2,36.22,142542.0,36.35,36.35,36.2,36.22,142542.0
2015-07-06 11:30:00,36.23,36.37,36.21,36.34,93344.0,36.23,36.37,36.21,36.34,93344.0
2015-07-06 11:40:00,36.34,36.51,36.33,36.46,93040.0,36.34,36.51,36.33,36.46,93040.0
2015-07-06 11:50:00,36.47,36.47,36.34,36.38,89634.0,36.47,36.47,36.34,36.38,89634.0
2015-07-06 12:00:00,36.36,36.36,36.18,36.24,111012.0,36.36,36.36,36.18,36.24,111012.0
2015-07-06 12:10:00,36.23,36.29,36.04,36.26,192446.0,36.23,36.29,36.04,36.26,192446.0
2015-07-06 12:20:00,36.26,36.33,36.1,36.1,134432.0,36.26,36.33,36.1,36.1,134432.0
2015-07-06 12:30:00,36.1,36.13,35.95,35.97,118818.0,36.1,36.13,35.95,35.97,118818.0
2015-07-06 12:40:00,35.95,36.07,35.9,35.91,158320.0,35.95,36.07,35.9,35.91,158320.0
2015-07-06 12:50:00,35.92,35.92,35.73,35.88,203274.0,35.92,35.92,35.73,35.88,203274.0
2015-07-06 13:00:00,35.86,35.97,35.73,35.94,213606.0,35.86,35.97,35.73,35.94,213606.0
2015-07-06 13:10:00,35.93,35.94,35.31,35.33,285282.0,35.93,35.94,35.31,35.33,285282.0
2015-07-06 13:20:00,35.34,35.71,35.31,35.63,229990.0,35.34,35.71,35.31,35.63,229990.0
2015-07-06 13:30:00,35.62,35.7,35.38,35.52,194710.0,35.62,35.7,35.38,35.52,194710.0
2015-07-06 13:40:00,35.52,35.56,35.19,35.23,168996.0,35.52,35.56,35.19,35.23,168996.0
2015-07-06 13:50:00,35.21,35.48,35.21,35.38,264892.0,35.21,35.48,35.21,35.38,264892.0
2015-07-06 14:00:00,35.38,35.44,35.11,35.2,230652.0,35.38,35.44,35.11,35.2,230652.0
2015-07-06 14:10:00,35.2,35.23,35.01,35.09,235904.0,35.2,35.23,35.01,35.09,235904.0
2015-07-06 14:20:00,35.09,35.16,34.85,34.9,461912.0,35.09,35.16,34.85,34.9,461912.0
2015-07-06 14:30:00,34.9,34.9,34.27,34.4,737280.0,34.9,34.9,34.27,34.4,737280.0
2015-07-06 14:40:00,34.4,34.52,34.06,34.49,862840.0,34.4,34.52,34.06,34.49,862840.0
2015-07-06 14:50:00,34.5,34.58,34.31,34.31,685456.0,34.5,34.58,34.31,34.31,685456.0
2015-07-06 15:00:00,34.31,34.65,34.26,34.45,567394.0,34.31,34.65,34.26,34.45,567394.0
2015-07-06 15:10:00,34.46,34.69,34.45,34.63,624204.0,34.46,34.69,34.45,34.63,624204.0
2015-07-06 15:20:00,34.63,34.71,34.52,34.65,437952.0,34.63,34.71,34.52,34.65,437952.0
2015-07-06 15:30:00,34.65,34.85,34.65,34.77,428246.0,34.65,34.85,34.65,34.77,428246.0
2015-07-06 15:40:00,34.77,34.86,34.6,34.61,429548.0,34.77,34.86,34.6,34.61,429548.0
2015-07-06 15:50:00,34.6,34.93,34.6,34.92,1119878.0,34.6,34.93,34.6,34.92,1119878.0
2015-07-07 09:30:00,35.05,35.24,34.74,34.77,269516.0,35.05,35.24,34.74,34.77,269516.0
2015-07-07 09:40:00,34.74,34.88,34.71,34.71,164614.0,34.74,34.88,34.71,34.71,164614.0
2015-07-07 09:50:00,34.71,34.74,34.36,34.37,155124.0,34.71,34.74,34.36,34.37,155124.0
2015-07-07 10:00:00,34.37,34.47,34.21,34.31,175134.0,34.37,34.47,34.21,34.31,175134.0
2015-07-07 10:10:00,34.3,34.33,34.07,34.15,208690.0,34.3,34.33,34.07,34.15,208690.0
2015-07-07 10:20:00,34.18,34.18,34.01,34.02,215352.0,34.18,34.18,34.01,34.02,215352.0
2015-07-07 10:30:00,34.03,34.04,33.55,33.77,367874.0,34.03,34.04,33.55,33.77,367874.0
2015-07-07 10:40:00,33.77,33.8,33.59,33.76,308774.0,33.77,33.8,33.59,33.76,308774.0
2015-07-07 10:50:00,33.76,34.1,33.76,33.91,206212.0,33.76,34.1,33.76,33.91,206212.0
2015-07-07 11:00:00,33.91,33.97,33.73,33.97,278970.0,33.91,33.97,33.73,33.97,278970.0
2015-07-07 11:10:00,33.97,34.63,33.97,34.58,307834.0,33.97,34.63,33.97,34.58,307834.0
2015-07-07 11:20:00,34.56,34.71,34.55,34.65,185642.0,34.56,34.71,34.55,34.65,185642.0
2015-07-07 11:30:00,34.64,34.65,34.32,34.43,105592.0,34.64,34.65,34.32,34.43,105592.0
2015-07-07 11:40:00,34.38,34.7,34.35,34.66,104518.0,34.38,34.7,34.35,34.66,104518.0
2015-07-07 11:50:00,34.67,34.85,34.63,34.75,120720.0,34.67,34.85,34.63,34.75,120720.0
2015-07-07 12:00:00,34.74,34.98,34.68,34.93,196992.0,34.74,34.98,34.68,34.93,196992.0
2015-07-07 12:10:00,34.93,35.13,34.86,35.13,150174.0,34.93,35.13,34.86,35.13,150174.0
2015-07-07 12:20:00,35.12,35.31,35.07,35.27,156290.0,35.12,35.31,35.07,35.27,156290.0
2015-07-07 12:30:00,35.26,35.46,35.26,35.45,210120.0,35.26,35.46,35.26,35.45,210120.0
2015-07-07 12:40:00,35.44,35.46,35.37,35.39,167214.0,35.44,35.46,35.37,35.39,167214.0
2015-07-07 12:50:00,35.37,35.59,35.34,35.55,184680.0,35.37,35.59,35.34,35.55,184680.0
2015-07-07 13:00:00,35.55,35.74,35.54,35.63,226558.0,35.55,35.74,35.54,35.63,226558.0
2015-07-07 13:10:00,35.63,35.65,35.26,35.31,129262.0,35.63,35.65,35.26,35.31,129262.0
2015-07-07 13:20:00,35.31,35.35,35.15,35.19,104722.0,35.31,35.35,35.15,35.19,104722.0
2015-07-07 13:30:00,35.19,35.23,34.92,35.01,199054.0,35.19,35.23,34.92,35.01,199054.0
2015-07-07 13:40:00,35.01,35.09,34.96,35.06,105788.0,35.01,35.09,34.96,35.06,105788.0
2015-07-07 13:50:00,35.06,35.18,34.91,35.18,101174.0,35.06,35.18,34.91,35.18,101174.0
2015-07-07 14:00:00,35.16,35.21,35.0,35.0,60402.0,35.16,35.21,35.0,35.0,60402.0
2015-07-07 14:10:00,35.01,35.09,34.99,34.99,123486.0,35.01,35.09,34.99,34.99,123486.0
2015-07-07 14:20:00,34.99,35.07,34.95,35.01,155446.0,34.99,35.07,34.95,35.01,155446.0
2015-07-07 14:30:00,35.01,35.14,34.98,35.14,116252.0,35.01,35.14,34.98,35.14,116252.0
2015-07-07 14:40:00,35.15,35.35,35.13,35.29,88336.0,35.15,35.35,35.13,35.29,88336.0
2015-07-07 14:50:00,35.29,35.38,35.19,35.21,116252.0,35.29,35.38,35.19,35.21,116252.0
2015-07-07 15:00:00,35.22,35.37,35.21,35.24,82772.0,35.22,35.37,35.21,35.24,82772.0
2015-07-07 15:10:00,35.24,35.24,35.05,35.1,102086.0,35.24,35.24,35.05,35.1,102086.0
2015-07-07 15:20:00,35.1,35.1,35.0,35.02,117370.0,35.1,35.1,35.0,35.02,117370.0
2015-07-07 15:30:00,35.04,35.21,35.03,35.14,204430.0,35.04,35.21,35.03,35.14,204430.0
2015-07-07 15:40:00,35.14,35.27,35.12,35.16,248156.0,35.14,35.27,35.12,35.16,248156.0
2015-07-07 15:50:00,35.17,35.2,35.09,35.11,480596.0,35.17,35.2,35.09,35.11,480596.0
2015-07-08 09:30:00,35.12,35.41,35.0,35.23,201400.0,35.12,35.41,35.0,35.23,201400.0
2015-07-08 09:40:00,35.23,35.37,35.09,35.35,80666.0,35.23,35.37,35.09,35.35,80666.0
2015-07-08 09:50:00,35.38,35.48,35.17,35.17,86816.0,35.38,35.48,35.17,35.17,86816.0
2015-07-08 10:00:00,35.17,35.33,35.12,35.31,86070.0,35.17,35.33,35.12,35.31,86070.0
2015-07-08 10:10:00,35.31,35.38,35.25,35.33,121494.0,35.31,35.38,35.25,35.33,121494.0
2015-07-08 10:20:00,35.32,35.55,35.3,35.49,118684.0,35.32,35.55,35.3,35.49,118684.0
2015-07-08 10:30:00,35.51,35.7,35.41,35.69,104512.0,35.51,35.7,35.41,35.69,104512.0
2015-07-08 10:40:00,35.69,35.8,35.61,35.78,127102.0,35.69,35.8,35.61,35.78,127102.0
2015-07-08 10:50:00,35.8,36.09,35.8,35.88,190202.0,35.8,36.09,35.8,35.88,190202.0
2015-07-08 11:00:00,35.88,35.93,35.73,35.79,129946.0,35.88,35.93,35.73,35.79,129946.0
2015-07-08 11:10:00,35.79,35.9,35.74,35.76,148450.0,35.79,35.9,35.74,35.76,148450.0
2015-07-08 11:20:00,35.76,35.8,35.68,35.72,142032.0,35.76,35.8,35.68,35.72,142032.0
2015-07-08 11:30:00,35.69,35.76,35.68,35.76,51730.0,35.69,35.76,35.68,35.76,51730.0
2015-07-08 11:40:00,35.77,36.14,35.75,36.05,246080.0,35.77,36.14,35.75,36.05,246080.0
2015-07-08 11:50:00,36.0,36.04,35.87,35.91,79300.0,36.0,36.04,35.87,35.91,79300.0
2015-07-08 12:00:00,35.92,35.97,35.88,35.93,24074.0,35.92,35.97,35.88,35.93,24074.0
2015-07-08 12:10:00,35.93,35.95,35.78,35.83,26576.0,35.93,35.95,35.78,35.83,26576.0
2015-07-08 12:20:00,35.85,35.89,35.77,35.82,39132.0,35.85,35.89,35.77,35.82,39132.0
2015-07-08 12:30:00,35.82,35.82,35.69,35.72,92904.0,35.82,35.82,35.69,35.72,92904.0
2015-07-08 12:40:00,35.7,35.72,35.68,35.68,102162.0,35.7,35.72,35.68,35.68,102162.0
2015-07-08 12:50:00,35.69,35.75,35.67,35.72,46084.0,35.69,35.75,35.67,35.72,46084.0
2015-07-08 13:00:00,35.73,35.74,35.68,35.69,64562.0,35.73,35.74,35.68,35.69,64562.0
2015-07-08 13:10:00,35.7,35.85,35.69,35.84,36758.0,35.7,35.85,35.69,35.84,36758.0
2015-07-08 13:20:00,35.84,35.84,35.72,35.79,66002.0,35.84,35.84,35.72,35.79,66002.0
2015-07-08 13:30:00,35.8,35.8,35.73,35.74,44584.0,35.8,35.8,35.73,35.74,44584.0
2015-07-08 13:40:00,35.74,35.75,35.64,35.69,87262.0,35.74,35.75,35.64,35.69,87262.0
2015-07-08 13:50:00,35.69,35.71,35.66,35.69,97294.0,35.69,35.71,35.66,35.69,97294.0
2015-07-08 14:00:00,35.7,35.71,35.59,35.63,83270.0,35.7,35.71,35.59,35.63,83270.0
2015-07-08 14:10:00,35.63,35.63,35.49,35.5,64542.0,35.63,35.63,35.49,35.5,64542.0
2015-07-08 14:20:00,35.49,35.52,35.48,35.49,112838.0,35.49,35.52,35.48,35.49,112838.0
2015-07-08 14:30:00,35.49,35.49,35.38,35.4,42614.0,35.49,35.49,35.38,35.4,42614.0
2015-07-08 14:40:00,35.38,35.4,35.23,35.24,58772.0,35.38,35.4,35.23,35.24,58772.0
2015-07-08 14:50:00,35.24,35.29,35.19,35.23,49286.0,35.24,35.29,35.19,35.23,49286.0
2015-07-08 15:00:00,35.23,35.37,35.22,35.31,35290.0,35.23,35.37,35.22,35.31,35290.0
2015-07-08 15:10:00,35.31,35.43,35.28,35.33,62668.0,35.31,35.43,35.28,35.33,62668.0
2015-07-08 15:20:00,35.34,35.34,35.2,35.21,77312.0,35.34,35.34,35.2,35.21,77312.0
2015-07-08 15:30:00,35.21,35.31,35.16,35.29,93110.0,35.21,35.31,35.16,35.29,93110.0
2015-07-08 15:40:00,35.29,35.35,35.28,35.34,146622.0,35.29,35.35,35.28,35.34,146622.0
2015-07-08 15:50:00,35.34,35.36,35.29,35.33,258374.0,35.34,35.36,35.29,35.33,258374.0
2015-07-09 09:30:00,35.88,36.14,35.82,35.83,184718.0,35.88,36.14,35.82,35.83,184718.0
2015-07-09 09:40:00,35.83,36.05,35.82,35.87,123210.0,35.83,36.05,35.82,35.87,123210.0
2015-07-09 09:50:00,35.88,35.9,35.68,35.68,174920.0,35.88,35.9,35.68,35.68,174920.0
2015-07-09 10:00:00,35.69,35.91,35.69,35.86,208518.0,35.69,35.91,35.69,35.86,208518.0
2015-07-09 10:10:00,35.84,35.95,35.72,35.93,184304.0,35.84,35.95,35.72,35.93,184304.0
2015-07-09 10:20:00,35.95,36.1,35.92,35.92,129868.0,35.95,36.1,35.92,35.92,129868.0
2015-07-09 10:30:00,35.92,35.92,35.78,35.79,138974.0,35.92,35.92,35.78,35.79,138974.0
2015-07-09 10:40:00,35.77,35.79,35.66,35.69,66896.0,35.77,35.79,35.66,35.69,66896.0
2015-07-09 10:50:00,35.68,35.84,35.63,35.8,82968.0,35.68,35.84,35.63,35.8,82968.0
2015-07-09 11:00:00,35.82,35.83,35.72,35.77,54428.0,35.82,35.83,35.72,35.77,54428.0
2015-07-09 11:10:00,35.78,35.9,35.77,35.84,118664.0,35.78,35.9,35.77,35.84,118664.0
2015-07-09 11:20:00,35.83,35.83,35.69,35.71,40730.0,35.83,35.83,35.69,35.71,40730.0
2015-07-09 11:30:00,35.72,35.76,35.69,35.74,54732.0,35.72,35.76,35.69,35.74,54732.0
2015-07-09 11:40:00,35.75,35.82,35.7,35.79,57688.0,35.75,35.82,35.7,35.79,57688.0
2015-07-09 11:50:00,35.79,35.86,35.79,35.85,40330.0,35.79,35.86,35.79,35.85,40330.0
2015-07-09 12:00:00,35.81,35.83,35.67,35.68,60872.0,35.81,35.83,35.67,35.68,60872.0
2015-07-09 12:10:00,35.68,35.69,35.6,35.63,65432.0,35.68,35.69,35.6,35.63,65432.0
2015-07-09 12:20:00,35.62,35.67,35.6,35.61,31272.0,35.62,35.67,35.6,35.61,31272.0
2015-07-09 12:30:00,35.61,35.74,35.6,35.71,26872.0,35.61,35.74,35.6,35.71,26872.0
2015-07-09 12:40:00,35.71,35.73,35.66,35.66,39054.0,35.71,35.73,35.66,35.66,39054.0
2015-07-09 12:50:00,35.67,35.85,35.67,35.81,35994.0,35.67,35.85,35.67,35.81,35994.0
2015-07-09 13:00:00,35.8,35.82,35.73,35.74,40944.0,35.8,35.82,35.73,35.74,40944.0
2015-07-09 13:10:00,35.75,35.75,35.69,35.75,28758.0,35.75,35.75,35.69,35.75,28758.0
2015-07-09 13:20:00,35.74,35.79,35.69,35.74,77226.0,35.74,35.79,35.69,35.74,77226.0
2015-07-09 13:30:00,35.73,35.74,35.66,35.72,45236.0,35.73,35.74,35.66,35.72,45236.0
2015-07-09 13:40:00,35.71,35.8,35.67,35.79,59434.0,35.71,35.8,35.67,35.79,59434.0
2015-07-09 13:50:00,35.79,35.81,35.7,35.72,50880.0,35.79,35.81,35.7,35.72,50880.0
2015-07-09 14:00:00,35.71,35.74,35.67,35.7,47420.0,35.71,35.74,35.67,35.7,47420.0
2015-07-09 14:10:00,35.7,35.71,35.53,35.55,53142.0,35.7,35.71,35.53,35.55,53142.0
2015-07-09 14:20:00,35.55,35.57,35.5,35.55,35514.0,35.55,35.57,35.5,35.55,35514.0
2015-07-09 14:30:00,35.55,35.55,35.49,35.5,28644.0,35.55,35.55,35.49,35.5,28644.0
2015-07-09 14:40:00,35.49,35.55,35.48,35.48,53454.0,35.49,35.55,35.48,35.48,53454.0
2015-07-09 14:50:00,35.48,35.6,35.47,35.59,57570.0,35.48,35.6,35.47,35.59,57570.0
2015-07-09 15:00:00,35.59,35.61,35.56,35.59,65540.0,35.59,35.61,35.56,35.59,65540.0
2015-07-09 15:10:00,35.59,35.59,35.52,35.56,66996.0,35.59,35.59,35.52,35.56,66996.0
2015-07-09 15:20:00,35.55,35.58,35.49,35.51,117358.0,35.55,35.58,35.49,35.51,117358.0
2015-07-09 15:30:00,35.5,35.58,35.47,35.49,75378.0,35.5,35.58,35.47,35.49,75378.0
2015-07-09 15:40:00,35.49,35.52,35.47,35.49,100184.0,35.49,35.52,35.47,35.49,100184.0
2015-07-09 15:50:00,35.49,35.52,35.41,35.41,201030.0,35.49,35.52,35.41,35.41,201030.0
2015-07-10 09:30:00,35.63,36.05,35.63,36.02,150476.0,35.63,36.05,35.63,36.02,150476.0
2015-07-10 09:40:00,36.06,36.06,35.92,35.93,191192.0,36.06,36.06,35.92,35.93,191192.0
2015-07-10 09:50:00,35.94,35.99,35.91,35.91,122208.0,35.94,35.99,35.91,35.91,122208.0
2015-07-10 10:00:00,35.94,35.94,35.69,35.7,84210.0,35.94,35.94,35.69,35.7,84210.0
2015-07-10 10:10:00,35.72,35.82,35.6,35.8,98608.0,35.72,35.82,35.6,35.8,98608.0
2015-07-10 10:20:00,35.8,35.88,35.79,35.86,78498.0,35.8,35.88,35.79,35.86,78498.0
2015-07-10 10:30:00,35.87,35.87,35.74,35.76,80388.0,35.87,35.87,35.74,35.76,80388.0
2015-07-10 10:40:00,35.74,35.84,35.71,35.83,81848.0,35.74,35.84,35.71,35.83,81848.0
2015-07-10 10:50:00,35.83,35.96,35.81,35.95,59746.0,35.83,35.96,35.81,35.95,59746.0
2015-07-10 11:00:00,35.95,36.05,35.95,36.03,105878.0,35.95,36.05,35.95,36.03,105878.0
2015-07-10 11:10:00,36.03,36.16,36.0,36.14,113436.0,36.03,36.16,36.0,36.14,113436.0
2015-07-10 11:20:00,36.15,36.27,36.12,36.16,87322.0,36.15,36.27,36.12,36.16,87322.0
2015-07-10 11:30:00,36.16,36.17,36.0,36.06,52856.0,36.16,36.17,36.0,36.06,52856.0
2015-07-10 11:40:00,36.06,36.13,36.04,36.09,75446.0,36.06,36.13,36.04,36.09,75446.0
2015-07-10 11:50:00,36.09,36.1,36.04,36.07,56056.0,36.09,36.1,36.04,36.07,56056.0
2015-07-10 12:00:00,36.05,36.13,36.02,36.05,58542.0,36.05,36.13,36.02,36.05,58542.0
2015-07-10 12:10:00,36.06,36.08,36.02,36.05,45622.0,36.06,36.08,36.02,36.05,45622.0
2015-07-10 12:20:00,36.03,36.2,36.03,36.2,141898.0,36.03,36.2,36.03,36.2,141898.0
2015-07-10 12:30:00,36.19,36.22,36.15,36.22,89028.0,36.19,36.22,36.15,36.22,89028.0
2015-07-10 12:40:00,36.22,36.31,36.2,36.29,87566.0,36.22,36.31,36.2,36.29,87566.0
2015-07-10 12:50:00,36.29,36.32,36.24,36.26,77884.0,36.29,36.32,36.24,36.26,77884.0
2015-07-10 13:00:00,36.27,36.3,36.21,36.22,55816.0,36.27,36.3,36.21,36.22,55816.0
2015-07-10 13:10:00,36.22,36.23,36.14,36.17,51498.0,36.22,36.23,36.14,36.17,51498.0
2015-07-10 13:20:00,36.17,36.19,36.14,36.18,68920.0,36.17,36.19,36.14,36.18,68920.0
2015-07-10 13:30:00,36.17,36.2,36.09,36.1,57580.0,36.17,36.2,36.09,36.1,57580.0
2015-07-10 13:40:00,36.09,36.12,36.04,36.04,73296.0,36.09,36.12,36.04,36.04,73296.0
2015-07-10 13:50:00,36.05,36.08,36.02,36.07,89918.0,36.05,36.08,36.02,36.07,89918.0
2015-07-10 14:00:00,36.07,36.18,36.05,36.18,69796.0,36.07,36.18,36.05,36.18,69796.0
2015-07-10 14:10:00,36.18,36.32,36.18,36.3,61542.0,36.18,36.32,36.18,36.3,61542.0
2015-07-10 14:20:00,36.3,36.35,36.27,36.28,69174.0,36.3,36.35,36.27,36.28,69174.0
2015-07-10 14:30:00,36.27,36.38,36.27,36.34,80880.0,36.27,36.38,36.27,36.34,80880.0
2015-07-10 14:40:00,36.34,36.43,36.32,36.35,73964.0,36.34,36.43,36.32,36.35,73964.0
2015-07-10 14:50:00,36.35,36.48,36.34,36.41,103722.0,36.35,36.48,36.34,36.41,103722.0
2015-07-10 15:00:00,36.42,36.43,36.35,36.42,80248.0,36.42,36.43,36.35,36.42,80248.0
2015-07-10 15:10:00,36.41,36.41,36.35,36.38,116372.0,36.41,36.41,36.35,36.38,116372.0
2015-07-10 15:20:00,36.38,36.44,36.34,36.44,106118.0,36.38,36.44,36.34,36.44,106118.0
2015-07-10 15:30:00,36.44,36.52,36.44,36.52,97500.0,36.44,36.52,36.44,36.52,97500.0
2015-07-10 15:40:00,36.51,36.52,36.47,36.5,137516.0,36.51,36.52,36.47,36.5,137516.0
2015-07-10 15:50:00,36.49,36.52,36.44,36.46,243214.0,36.49,36.52,36.44,36.46,243214.0
2015-07-13 09:30:00,37.0,37.13,36.77,36.83,391748.0,37.0,37.13,36.77,36.83,391748.0
2015-07-13 09:40:00,36.83,37.1,36.77,37.09,187144.0,36.83,37.1,36.77,37.09,187144.0
2015-07-13 09:50:00,37.07,37.15,36.97,37.05,143008.0,37.07,37.15,36.97,37.05,143008.0
2015-07-13 10:00:00,37.06,37.1,36.94,37.0,172724.0,37.06,37.1,36.94,37.0,172724.0
2015-07-13 10:10:00,37.01,37.05,36.95,36.97,125536.0,37.01,37.05,36.95,36.97,125536.0
2015-07-13 10:20:00,36.95,36.95,36.74,36.74,139406.0,36.95,36.95,36.74,36.74,139406.0
2015-07-13 10:30:00,36.76,36.88,36.67,36.67,123486.0,36.76,36.88,36.67,36.67,123486.0
2015-07-13 10:40:00,36.67,36.78,36.58,36.71,71366.0,36.67,36.78,36.58,36.71,71366.0
2015-07-13 10:50:00,36.72,36.72,36.58,36.67,63712.0,36.72,36.72,36.58,36.67,63712.0
2015-07-13 11:00:00,36.65,36.66,36.52,36.54,64082.0,36.65,36.66,36.52,36.54,64082.0
2015-07-13 11:10:00,36.54,36.65,36.5,36.5,59638.0,36.54,36.65,36.5,36.5,59638.0
2015-07-13 11:20:00,36.52,36.55,36.41,36.49,74154.0,36.52,36.55,36.41,36.49,74154.0
2015-07-13 11:30:00,36.48,36.6,36.44,36.59,39362.0,36.48,36.6,36.44,36.59,39362.0
2015-07-13 11:40:00,36.58,36.58,36.51,36.52,38810.0,36.58,36.58,36.51,36.52,38810.0
2015-07-13 11:50:00,36.52,36.58,36.51,36.53,71392.0,36.52,36.58,36.51,36.53,71392.0
2015-07-13 12:00:00,36.53,36.55,36.47,36.51,54804.0,36.53,36.55,36.47,36.51,54804.0
2015-07-13 12:10:00,36.52,36.59,36.51,36.52,111840.0,36.52,36.59,36.51,36.52,111840.0
2015-07-13 12:20:00,36.52,36.53,36.46,36.49,44776.0,36.52,36.53,36.46,36.49,44776.0
2015-07-13 12:30:00,36.51,36.52,36.38,36.38,80588.0,36.51,36.52,36.38,36.38,80588.0
2015-07-13 12:40:00,36.38,36.44,36.36,36.38,77448.0,36.38,36.44,36.36,36.38,77448.0
2015-07-13 12:50:00,36.37,36.38,36.32,36.32,45350.0,36.37,36.38,36.32,36.32,45350.0
2015-07-13 13:00:00,36.32,36.34,36.25,36.3,56656.0,36.32,36.34,36.25,36.3,56656.0
2015-07-13 13:10:00,36.3,36.35,36.27,36.28,50540.0,36.3,36.35,36.27,36.28,50540.0
2015-07-13 13:20:00,36.27,36.31,36.22,36.23,25240.0,36.27,36.31,36.22,36.23,25240.0
2015-07-13 13:30:00,36.24,36.28,36.22,36.24,57214.0,36.24,36.28,36.22,36.24,57214.0
2015-07-13 13:40:00,36.24,36.24,36.1,36.13,58616.0,36.24,36.24,36.1,36.13,58616.0
2015-07-13 13:50:00,36.13,36.18,36.1,36.13,50812.0,36.13,36.18,36.1,36.13,50812.0
2015-07-13 14:00:00,36.13,36.18,36.13,36.13,42656.0,36.13,36.18,36.13,36.13,42656.0
2015-07-13 14:10:00,36.13,36.25,36.1,36.18,53726.0,36.13,36.25,36.1,36.18,53726.0
2015-07-13 14:20:00,36.17,36.24,36.16,36.18,64320.0,36.17,36.24,36.16,36.18,64320.0
2015-07-13 14:30:00,36.17,36.23,36.15,36.17,86080.0,36.17,36.23,36.15,36.17,86080.0
2015-07-13 14:40:00,36.18,36.21,36.17,36.2,66188.0,36.18,36.21,36.17,36.2,66188.0
2015-07-13 14:50:00,36.19,36.25,36.19,36.21,40824.0,36.19,36.25,36.19,36.21,40824.0
2015-07-13 15:00:00,36.21,36.37,36.21,36.37,52452.0,36.21,36.37,36.21,36.37,52452.0
2015-07-13 15:10:00,36.37,36.43,36.35,36.41,69776.0,36.37,36.43,36.35,36.41,69776.0
2015-07-13 15:20:00,36.41,36.57,36.4,36.53,73260.0,36.41,36.57,36.4,36.53,73260.0
2015-07-13 15:30:00,36.53,36.65,36.53,36.56,100262.0,36.53,36.65,36.53,36.56,100262.0
2015-07-13 15:40:00,36.55,36.66,36.53,36.59,109858.0,36.55,36.66,36.53,36.59,109858.0
2015-07-13 15:50:00,36.6,36.6,36.49,36.51,303660.0,36.6,36.6,36.49,36.51,303660.0
2015-07-14 09:30:00,36.56,36.81,36.26,36.67,100588.0,36.56,36.81,36.26,36.67,100588.0
2015-07-14 09:40:00,36.69,36.7,36.55,36.6,141884.0,36.69,36.7,36.55,36.6,141884.0
2015-07-14 09:50:00,36.6,36.67,36.56,36.59,84306.0,36.6,36.67,36.56,36.59,84306.0
2015-07-14 10:00:00,36.59,36.65,36.49,36.52,94178.0,36.59,36.65,36.49,36.52,94178.0
2015-07-14 10:10:00,36.54,36.57,36.48,36.49,61424.0,36.54,36.57,36.48,36.49,61424.0
2015-07-14 10:20:00,36.5,36.54,36.44,36.48,47534.0,36.5,36.54,36.44,36.48,47534.0
2015-07-14 10:30:00,36.48,36.67,36.47,36.65,75030.0,36.48,36.67,36.47,36.65,75030.0
2015-07-14 10:40:00,36.64,36.68,36.57,36.58,37628.0,36.64,36.68,36.57,36.58,37628.0
2015-07-14 10:50:00,36.59,36.63,36.52,36.56,57096.0,36.59,36.63,36.52,36.56,57096.0
2015-07-14 11:00:00,36.56,36.64,36.55,36.62,58370.0,36.56,36.64,36.55,36.62,58370.0
2015-07-14 11:10:00,36.63,36.7,36.62,36.63,65994.0,36.63,36.7,36.62,36.63,65994.0
2015-07-14 11:20:00,36.63,36.67,36.6,36.63,36132.0,36.63,36.67,36.6,36.63,36132.0
2015-07-14 11:30:00,36.63,36.67,36.54,36.54,69292.0,36.63,36.67,36.54,36.54,69292.0
2015-07-14 11:40:00,36.56,36.6,36.56,36.58,53746.0,36.56,36.6,36.56,36.58,53746.0
2015-07-14 11:50:00,36.58,36.63,36.57,36.59,29980.0,36.58,36.63,36.57,36.59,29980.0
2015-07-14 12:00:00,36.59,36.6,36.54,36.55,106872.0,36.59,36.6,36.54,36.55,106872.0
2015-07-14 12:10:00,36.56,36.61,36.55,36.58,52312.0,36.56,36.61,36.55,36.58,52312.0
2015-07-14 12:20:00,36.58,36.61,36.54,36.6,40232.0,36.58,36.61,36.54,36.6,40232.0
2015-07-14 12:30:00,36.6,36.65,36.57,36.62,42580.0,36.6,36.65,36.57,36.62,42580.0
2015-07-14 12:40:00,36.62,36.73,36.62,36.73,57912.0,36.62,36.73,36.62,36.73,57912.0
2015-07-14 12:50:00,36.73,36.81,36.73,36.76,91322.0,36.73,36.81,36.73,36.76,91322.0
2015-07-14 13:00:00,36.74,36.77,36.7,36.74,34774.0,36.74,36.77,36.7,36.74,34774.0
2015-07-14 13:10:00,36.74,36.78,36.72,36.75,20790.0,36.74,36.78,36.72,36.75,20790.0
2015-07-14 13:20:00,36.75,36.77,36.71,36.76,33308.0,36.75,36.77,36.71,36.76,33308.0
2015-07-14 13:30:00,36.75,36.77,36.72,36.74,46996.0,36.75,36.77,36.72,36.74,46996.0
2015-07-14 13:40:00,36.75,36.77,36.73,36.74,51234.0,36.75,36.77,36.73,36.74,51234.0
2015-07-14 13:50:00,36.74,36.77,36.73,36.74,39006.0,36.74,36.77,36.73,36.74,39006.0
2015-07-14 14:00:00,36.74,36.78,36.74,36.77,35142.0,36.74,36.78,36.74,36.77,35142.0
2015-07-14 14:10:00,36.77,36.86,36.74,36.86,64408.0,36.77,36.86,36.74,36.86,64408.0
2015-07-14 14:20:00,36.86,36.99,36.85,36.99,67126.0,36.86,36.99,36.85,36.99,67126.0
2015-07-14 14:30:00,36.98,37.1,36.97,36.99,188140.0,36.98,37.1,36.97,36.99,188140.0
2015-07-14 14:40:00,37.0,37.03,36.96,36.96,57930.0,37.0,37.03,36.96,36.96,57930.0
2015-07-14 14:50:00,36.96,37.01,36.94,37.01,73784.0,36.96,37.01,36.94,37.01,73784.0
2015-07-14 15:00:00,37.01,37.02,36.98,37.02,65568.0,37.01,37.02,36.98,37.02,65568.0
2015-07-14 15:10:00,37.02,37.02,36.98,37.01,84368.0,37.02,37.02,36.98,37.01,84368.0
2015-07-14 15:20:00,37.01,37.02,36.9,36.91,123700.0,37.01,37.02,36.9,36.91,123700.0
2015-07-14 15:30:00,36.91,36.92,36.79,36.81,195804.0,36.91,36.92,36.79,36.81,195804.0
2015-07-14 15:40:00,36.82,36.91,36.8,36.9,164810.0,36.82,36.91,36.8,36.9,164810.0
2015-07-14 15:50:00,36.92,36.97,36.89,36.95,356938.0,36.92,36.97,36.89,36.95,356938.0
2015-07-15 09:30:00,37.34,37.48,37.09,37.34,165402.0,37.34,37.48,37.09,37.34,165402.0
2015-07-15 09:40:00,37.34,37.66,37.33,37.47,131940.0,37.34,37.66,37.33,37.47,131940.0
2015-07-15 09:50:00,37.41,37.44,37.11,37.24,124206.0,37.41,37.44,37.11,37.24,124206.0
2015-07-15 10:00:00,37.23,37.52,37.23,37.49,215038.0,37.23,37.52,37.23,37.49,215038.0
2015-07-15 10:10:00,37.53,37.73,37.47,37.67,115044.0,37.53,37.73,37.47,37.67,115044.0
2015-07-15 10:20:00,37.67,37.77,37.57,37.77,142886.0,37.67,37.77,37.57,37.77,142886.0
2015-07-15 10:30:00,37.76,37.8,37.7,37.73,147618.0,37.76,37.8,37.7,37.73,147618.0
2015-07-15 10:40:00,37.73,37.74,37.53,37.53,45162.0,37.73,37.74,37.53,37.53,45162.0
2015-07-15 10:50:00,37.54,37.74,37.43,37.74,109662.0,37.54,37.74,37.43,37.74,109662.0
2015-07-15 11:00:00,37.71,37.73,37.49,37.63,324252.0,37.71,37.73,37.49,37.63,324252.0
2015-07-15 11:10:00,37.63,37.79,37.49,37.76,348764.0,37.63,37.79,37.49,37.76,348764.0
2015-07-15 11:20:00,37.77,37.85,37.65,37.65,79856.0,37.77,37.85,37.65,37.65,79856.0
2015-07-15 11:30:00,37.65,37.68,37.56,37.65,83864.0,37.65,37.68,37.56,37.65,83864.0
2015-07-15 11:40:00,37.66,37.74,37.64,37.65,73466.0,37.66,37.74,37.64,37.65,73466.0
2015-07-15 11:50:00,37.66,37.8,37.62,37.65,79178.0,37.66,37.8,37.62,37.65,79178.0
2015-07-15 12:00:00,37.62,37.73,37.62,37.68,82452.0,37.62,37.73,37.62,37.68,82452.0
2015-07-15 12:10:00,37.69,37.7,37.58,37.58,62468.0,37.69,37.7,37.58,37.58,62468.0
2015-07-15 12:20:00,37.6,37.66,37.57,37.65,49322.0,37.6,37.66,37.57,37.65,49322.0
2015-07-15 12:30:00,37.63,37.68,37.57,37.63,39962.0,37.63,37.68,37.57,37.63,39962.0
2015-07-15 12:40:00,37.63,37.68,37.63,37.68,42818.0,37.63,37.68,37.63,37.68,42818.0
2015-07-15 12:50:00,37.67,37.68,37.65,37.66,37174.0,37.67,37.68,37.65,37.66,37174.0
2015-07-15 13:00:00,37.67,37.68,37.61,37.63,75246.0,37.67,37.68,37.61,37.63,75246.0
2015-07-15 13:10:00,37.63,37.68,37.63,37.65,36918.0,37.63,37.68,37.63,37.65,36918.0
2015-07-15 13:20:00,37.64,37.66,37.62,37.65,38562.0,37.64,37.66,37.62,37.65,38562.0
2015-07-15 13:30:00,37.65,37.66,37.57,37.62,59390.0,37.65,37.66,37.57,37.62,59390.0
2015-07-15 13:40:00,37.62,37.65,37.47,37.47,113684.0,37.62,37.65,37.47,37.47,113684.0
2015-07-15 13:50:00,37.46,37.46,37.29,37.3,131734.0,37.46,37.46,37.29,37.3,131734.0
2015-07-15 14:00:00,37.3,37.31,37.12,37.12,162094.0,37.3,37.31,37.12,37.12,162094.0
2015-07-15 14:10:00,37.12,37.31,37.12,37.24,78034.0,37.12,37.31,37.12,37.24,78034.0
2015-07-15 14:20:00,37.23,37.27,37.2,37.24,55150.0,37.23,37.27,37.2,37.24,55150.0
2015-07-15 14:30:00,37.24,37.24,37.15,37.19,56260.0,37.24,37.24,37.15,37.19,56260.0
2015-07-15 14:40:00,37.19,37.19,37.08,37.16,85360.0,37.19,37.19,37.08,37.16,85360.0
2015-07-15 14:50:00,37.15,37.19,37.09,37.19,56702.0,37.15,37.19,37.09,37.19,56702.0
2015-07-15 15:00:00,37.18,37.2,37.13,37.13,80052.0,37.18,37.2,37.13,37.13,80052.0
2015-07-15 15:10:00,37.13,37.13,36.97,37.03,164978.0,37.13,37.13,36.97,37.03,164978.0
2015-07-15 15:20:00,37.04,37.24,37.04,37.23,137104.0,37.04,37.24,37.04,37.23,137104.0
2015-07-15 15:30:00,37.23,37.32,37.21,37.26,94890.0,37.23,37.32,37.21,37.26,94890.0
2015-07-15 15:40:00,37.26,37.29,37.21,37.28,141382.0,37.26,37.29,37.21,37.28,141382.0
2015-07-15 15:50:00,37.27,37.29,37.21,37.26,306464.0,37.27,37.29,37.21,37.26,306464.0
2015-07-16 09:30:00,37.7,37.7,36.63,36.83,195554.0,37.7,37.7,36.63,36.83,195554.0
2015-07-16 09:40:00,36.83,37.3,36.82,37.26,79624.0,36.83,37.3,36.82,37.26,79624.0
2015-07-16 09:50:00,37.28,37.39,37.15,37.21,95474.0,37.28,37.39,37.15,37.21,95474.0
2015-07-16 10:00:00,37.15,37.19,36.98,37.01,118512.0,37.15,37.19,36.98,37.01,118512.0
2015-07-16 10:10:00,37.0,37.02,36.85,36.88,56108.0,37.0,37.02,36.85,36.88,56108.0
2015-07-16 10:20:00,36.88,37.01,36.86,36.97,55034.0,36.88,37.01,36.86,36.97,55034.0
2015-07-16 10:30:00,36.96,37.0,36.93,36.93,29686.0,36.96,37.0,36.93,36.93,29686.0
2015-07-16 10:40:00,36.93,37.08,36.92,37.07,36396.0,36.93,37.08,36.92,37.07,36396.0
2015-07-16 10:50:00,37.08,37.16,37.08,37.09,36534.0,37.08,37.16,37.08,37.09,36534.0
2015-07-16 11:00:00,37.09,37.24,37.04,37.23,54426.0,37.09,37.24,37.04,37.23,54426.0
2015-07-16 11:10:00,37.23,37.31,37.23,37.29,48698.0,37.23,37.31,37.23,37.29,48698.0
2015-07-16 11:20:00,37.29,37.35,37.29,37.29,50194.0,37.29,37.35,37.29,37.29,50194.0
2015-07-16 11:30:00,37.29,37.37,37.27,37.37,28682.0,37.29,37.37,37.27,37.37,28682.0
2015-07-16 11:40:00,37.38,37.38,37.27,37.28,21326.0,37.38,37.38,37.27,37.28,21326.0
2015-07-16 11:50:00,37.3,37.31,37.26,37.29,28266.0,37.3,37.31,37.26,37.29,28266.0
2015-07-16 12:00:00,37.28,37.33,37.26,37.28,19622.0,37.28,37.33,37.26,37.28,19622.0
2015-07-16 12:10:00,37.29,37.37,37.26,37.35,33164.0,37.29,37.37,37.26,37.35,33164.0
2015-07-16 12:20:00,37.35,37.38,37.33,37.36,26576.0,37.35,37.38,37.33,37.36,26576.0
2015-07-16 12:30:00,37.35,37.42,37.33,37.38,45634.0,37.35,37.42,37.33,37.38,45634.0
2015-07-16 12:40:00,37.39,37.41,37.3,37.3,28710.0,37.39,37.41,37.3,37.3,28710.0
2015-07-16 12:50:00,37.3,37.33,37.26,37.29,26684.0,37.3,37.33,37.26,37.29,26684.0
2015-07-16 13:00:00,37.31,37.31,37.25,37.29,23554.0,37.31,37.31,37.25,37.29,23554.0
2015-07-16 13:10:00,37.29,37.35,37.28,37.31,23670.0,37.29,37.35,37.28,37.31,23670.0
2015-07-16 13:20:00,37.3,37.37,37.27,37.35,32820.0,37.3,37.37,37.27,37.35,32820.0
2015-07-16 13:30:00,37.35,37.38,37.3,37.3,44050.0,37.35,37.38,37.3,37.3,44050.0
2015-07-16 13:40:00,37.3,37.35,37.26,37.34,31150.0,37.3,37.35,37.26,37.34,31150.0
2015-07-16 13:50:00,37.33,37.33,37.29,37.29,24034.0,37.33,37.33,37.29,37.29,24034.0
2015-07-16 14:00:00,37.3,37.3,37.24,37.25,68382.0,37.3,37.3,37.24,37.25,68382.0
2015-07-16 14:10:00,37.25,37.38,37.25,37.34,44492.0,37.25,37.38,37.25,37.34,44492.0
2015-07-16 14:20:00,37.33,37.41,37.33,37.41,41676.0,37.33,37.41,37.33,37.41,41676.0
2015-07-16 14:30:00,37.41,37.49,37.41,37.43,55502.0,37.41,37.49,37.41,37.43,55502.0
2015-07-16 14:40:00,37.43,37.48,37.41,37.45,50636.0,37.43,37.48,37.41,37.45,50636.0
2015-07-16 14:50:00,37.45,37.45,37.38,37.39,35618.0,37.45,37.45,37.38,37.39,35618.0
2015-07-16 15:00:00,37.39,37.43,37.36,37.36,44720.0,37.39,37.43,37.36,37.36,44720.0
2015-07-16 15:10:00,37.35,37.39,37.3,37.34,57706.0,37.35,37.39,37.3,37.34,57706.0
2015-07-16 15:20:00,37.34,37.35,37.27,37.27,137720.0,37.34,37.35,37.27,37.27,137720.0
2015-07-16 15:30:00,37.27,37.37,37.25,37.35,61838.0,37.27,37.37,37.25,37.35,61838.0
2015-07-16 15:40:00,37.35,37.35,37.31,37.34,86310.0,37.35,37.35,37.31,37.34,86310.0
2015-07-16 15:50:00,37.34,37.34,37.26,37.3,170818.0,37.34,37.34,37.26,37.3,170818.0
2015-07-17 09:30:00,37.32,37.49,37.18,37.21,85142.0,37.32,37.49,37.18,37.21,85142.0
2015-07-17 09:40:00,37.21,37.35,37.2,37.21,47046.0,37.21,37.35,37.2,37.21,47046.0
2015-07-17 09:50:00,37.19,37.31,37.13,37.31,35900.0,37.19,37.31,37.13,37.31,35900.0
2015-07-17 10:00:00,37.31,37.45,37.27,37.41,22604.0,37.31,37.45,37.27,37.41,22604.0
2015-07-17 10:10:00,37.42,37.44,37.2,37.32,67300.0,37.42,37.44,37.2,37.32,67300.0
2015-07-17 10:20:00,37.32,37.45,37.31,37.38,46598.0,37.32,37.45,37.31,37.38,46598.0
2015-07-17 10:30:00,37.38,37.45,37.35,37.41,34688.0,37.38,37.45,37.35,37.41,34688.0
2015-07-17 10:40:00,37.42,37.5,37.34,37.34,16070.0,37.42,37.5,37.34,37.34,16070.0
2015-07-17 10:50:00,37.34,37.45,37.33,37.37,60004.0,37.34,37.45,37.33,37.37,60004.0
2015-07-17 11:00:00,37.37,37.38,37.31,37.32,32498.0,37.37,37.38,37.31,37.32,32498.0
2015-07-17 11:10:00,37.31,37.44,37.3,37.31,46488.0,37.31,37.44,37.3,37.31,46488.0
2015-07-17 11:20:00,37.34,37.39,37.32,37.33,33748.0,37.34,37.39,37.32,37.33,33748.0
2015-07-17 11:30:00,37.33,37.38,37.31,37.33,25856.0,37.33,37.38,37.31,37.33,25856.0
2015-07-17 11:40:00,37.32,37.42,37.31,37.31,15782.0,37.32,37.42,37.31,37.31,15782.0
2015-07-17 11:50:00,37.33,37.4,37.3,37.34,24290.0,37.33,37.4,37.3,37.34,24290.0
2015-07-17 12:00:00,37.34,37.34,37.27,37.31,13530.0,37.34,37.34,37.27,37.31,13530.0
2015-07-17 12:10:00,37.3,37.34,37.25,37.26,14498.0,37.3,37.34,37.25,37.26,14498.0
2015-07-17 12:20:00,37.24,37.28,37.19,37.21,13744.0,37.24,37.28,37.19,37.21,13744.0
2015-07-17 12:30:00,37.22,37.22,37.13,37.15,18712.0,37.22,37.22,37.13,37.15,18712.0
2015-07-17 12:40:00,37.16,37.21,37.12,37.18,20254.0,37.16,37.21,37.12,37.18,20254.0
2015-07-17 12:50:00,37.18,37.2,37.1,37.16,21950.0,37.18,37.2,37.1,37.16,21950.0
2015-07-17 13:00:00,37.19,37.28,37.17,37.27,10996.0,37.19,37.28,37.17,37.27,10996.0
2015-07-17 13:10:00,37.28,37.37,37.28,37.31,20936.0,37.28,37.37,37.28,37.31,20936.0
2015-07-17 13:20:00,37.32,37.38,37.28,37.32,26644.0,37.32,37.38,37.28,37.32,26644.0
2015-07-17 13:30:00,37.33,37.33,37.26,37.26,17896.0,37.33,37.33,37.26,37.26,17896.0
2015-07-17 13:40:00,37.26,37.31,37.24,37.26,30696.0,37.26,37.31,37.24,37.26,30696.0
2015-07-17 13:50:00,37.23,37.26,37.21,37.23,13588.0,37.23,37.26,37.21,37.23,13588.0
2015-07-17 14:00:00,37.24,37.35,37.24,37.33,17986.0,37.24,37.35,37.24,37.33,17986.0
2015-07-17 14:10:00,37.35,37.37,37.31,37.37,17998.0,37.35,37.37,37.31,37.37,17998.0
2015-07-17 14:20:00,37.37,37.41,37.32,37.34,30754.0,37.37,37.41,37.32,37.34,30754.0
2015-07-17 14:30:00,37.35,37.35,37.29,37.33,28032.0,37.35,37.35,37.29,37.33,28032.0
2015-07-17 14:40:00,37.31,37.34,37.27,37.31,18754.0,37.31,37.34,37.27,37.31,18754.0
2015-07-17 14:50:00,37.3,37.35,37.28,37.32,23784.0,37.3,37.35,37.28,37.32,23784.0
2015-07-17 15:00:00,37.33,37.34,37.25,37.27,42842.0,37.33,37.34,37.25,37.27,42842.0
2015-07-17 15:10:00,37.27,37.33,37.23,37.33,45218.0,37.27,37.33,37.23,37.33,45218.0
2015-07-17 15:20:00,37.33,37.37,37.3,37.36,52712.0,37.33,37.37,37.3,37.36,52712.0
2015-07-17 15:30:00,37.38,37.51,37.35,37.51,99762.0,37.38,37.51,37.35,37.51,99762.0
2015-07-17 15:40:00,37.51,37.73,37.49,37.63,279682.0,37.51,37.73,37.49,37.63,279682.0
2015-07-17 15:50:00,37.64,37.65,37.58,37.58,192848.0,37.64,37.65,37.58,37.58,192848.0
2015-07-20 09:30:00,37.59,37.6,37.39,37.49,86818.0,37.59,37.6,37.39,37.49,86818.0
2015-07-20 09:40:00,37.49,37.49,37.27,37.39,52204.0,37.49,37.49,37.27,37.39,52204.0
2015-07-20 09:50:00,37.35,37.5,37.35,37.4,58600.0,37.35,37.5,37.35,37.4,58600.0
2015-07-20 10:00:00,37.38,37.43,37.04,37.15,108656.0,37.38,37.43,37.04,37.15,108656.0
2015-07-20 10:10:00,37.13,37.24,37.08,37.17,38328.0,37.13,37.24,37.08,37.17,38328.0
2015-07-20 10:20:00,37.13,37.2,37.1,37.1,56156.0,37.13,37.2,37.1,37.1,56156.0
2015-07-20 10:30:00,37.1,37.18,37.1,37.17,47508.0,37.1,37.18,37.1,37.17,47508.0
2015-07-20 10:40:00,37.15,37.17,37.08,37.12,52890.0,37.15,37.17,37.08,37.12,52890.0
2015-07-20 10:50:00,37.1,37.13,37.08,37.12,34590.0,37.1,37.13,37.08,37.12,34590.0
2015-07-20 11:00:00,37.13,37.15,37.03,37.08,45186.0,37.13,37.15,37.03,37.08,45186.0
2015-07-20 11:10:00,37.07,37.13,37.05,37.08,38738.0,37.07,37.13,37.05,37.08,38738.0
2015-07-20 11:20:00,37.08,37.15,37.06,37.06,41246.0,37.08,37.15,37.06,37.06,41246.0
2015-07-20 11:30:00,37.09,37.26,37.09,37.26,41624.0,37.09,37.26,37.09,37.26,41624.0
2015-07-20 11:40:00,37.26,37.28,37.23,37.26,70932.0,37.26,37.28,37.23,37.26,70932.0
2015-07-20 11:50:00,37.26,37.28,37.17,37.23,36272.0,37.26,37.28,37.17,37.23,36272.0
2015-07-20 12:00:00,37.24,37.31,37.23,37.31,34074.0,37.24,37.31,37.23,37.31,34074.0
2015-07-20 12:10:00,37.31,37.31,37.2,37.27,31238.0,37.31,37.31,37.2,37.27,31238.0
2015-07-20 12:20:00,37.26,37.27,37.17,37.19,18514.0,37.26,37.27,37.17,37.19,18514.0
2015-07-20 12:30:00,37.17,37.3,37.16,37.22,38378.0,37.17,37.3,37.16,37.22,38378.0
2015-07-20 12:40:00,37.22,37.33,37.22,37.24,20966.0,37.22,37.33,37.22,37.24,20966.0
2015-07-20 12:50:00,37.24,37.3,37.23,37.25,26458.0,37.24,37.3,37.23,37.25,26458.0
2015-07-20 13:00:00,37.25,37.31,37.23,37.31,34704.0,37.25,37.31,37.23,37.31,34704.0
2015-07-20 13:10:00,37.27,37.33,37.27,37.32,25736.0,37.27,37.33,37.27,37.32,25736.0
2015-07-20 13:20:00,37.32,37.33,37.28,37.33,38888.0,37.32,37.33,37.28,37.33,38888.0
2015-07-20 13:30:00,37.33,37.33,37.26,37.31,34076.0,37.33,37.33,37.26,37.31,34076.0
2015-07-20 13:40:00,37.31,37.35,37.28,37.32,28066.0,37.31,37.35,37.28,37.32,28066.0
2015-07-20 13:50:00,37.32,37.35,37.31,37.34,25564.0,37.32,37.35,37.31,37.34,25564.0
2015-07-20 14:00:00,37.36,37.37,37.27,37.32,26410.0,37.36,37.37,37.27,37.32,26410.0
2015-07-20 14:10:00,37.32,37.44,37.32,37.44,78638.0,37.32,37.44,37.32,37.44,78638.0
2015-07-20 14:20:00,37.44,37.46,37.43,37.46,26124.0,37.44,37.46,37.43,37.46,26124.0
2015-07-20 14:30:00,37.46,37.46,37.39,37.46,37164.0,37.46,37.46,37.39,37.46,37164.0
2015-07-20 14:40:00,37.46,37.46,37.4,37.42,30008.0,37.46,37.46,37.4,37.42,30008.0
2015-07-20 14:50:00,37.41,37.47,37.38,37.38,42510.0,37.41,37.47,37.38,37.38,42510.0
2015-07-20 15:00:00,37.38,37.42,37.38,37.4,30648.0,37.38,37.42,37.38,37.4,30648.0
2015-07-20 15:10:00,37.41,37.43,37.35,37.37,51024.0,37.41,37.43,37.35,37.37,51024.0
2015-07-20 15:20:00,37.37,37.38,37.24,37.25,79450.0,37.37,37.38,37.24,37.25,79450.0
2015-07-20 15:30:00,37.25,37.29,37.23,37.23,69584.0,37.25,37.29,37.23,37.23,69584.0
2015-07-20 15:40:00,37.24,37.29,37.23,37.24,93122.0,37.24,37.29,37.23,37.24,93122.0
2015-07-20 15:50:00,37.24,37.32,37.22,37.29,256608.0,37.24,37.32,37.22,37.29,256608.0
2015-07-21 09:30:00,36.13,36.43,35.88,36.34,308084.0,36.13,36.43,35.88,36.34,308084.0
2015-07-21 09:40:00,36.38,36.4,35.96,36.02,129400.0,36.38,36.4,35.96,36.02,129400.0
2015-07-21 09:50:00,36.03,36.04,35.67,35.69,142216.0,36.03,36.04,35.67,35.69,142216.0
2015-07-21 10:00:00,35.68,35.85,35.5,35.68,183696.0,35.68,35.85,35.5,35.68,183696.0
2015-07-21 10:10:00,35.68,35.74,35.52,35.55,147312.0,35.68,35.74,35.52,35.55,147312.0
2015-07-21 10:20:00,35.54,35.55,35.33,35.5,149820.0,35.54,35.55,35.33,35.5,149820.0
2015-07-21 10:30:00,35.48,35.5,35.35,35.37,141938.0,35.48,35.5,35.35,35.37,141938.0
2015-07-21 10:40:00,35.37,35.49,35.25,35.47,146594.0,35.37,35.49,35.25,35.47,146594.0
2015-07-21 10:50:00,35.46,35.47,35.3,35.35,88900.0,35.46,35.47,35.3,35.35,88900.0
2015-07-21 11:00:00,35.36,35.5,35.32,35.44,107528.0,35.36,35.5,35.32,35.44,107528.0
2015-07-21 11:10:00,35.44,35.47,35.28,35.31,129744.0,35.44,35.47,35.28,35.31,129744.0
2015-07-21 11:20:00,35.32,35.45,35.29,35.41,79546.0,35.32,35.45,35.29,35.41,79546.0
2015-07-21 11:30:00,35.39,35.51,35.33,35.49,54886.0,35.39,35.51,35.33,35.49,54886.0
2015-07-21 11:40:00,35.49,35.61,35.47,35.51,104684.0,35.49,35.61,35.47,35.51,104684.0
2015-07-21 11:50:00,35.52,35.57,35.46,35.56,52346.0,35.52,35.57,35.46,35.56,52346.0
2015-07-21 12:00:00,35.57,35.65,35.55,35.63,49914.0,35.57,35.65,35.55,35.63,49914.0
2015-07-21 12:10:00,35.64,35.76,35.63,35.63,85490.0,35.64,35.76,35.63,35.63,85490.0
2015-07-21 12:20:00,35.63,35.76,35.56,35.73,35630.0,35.63,35.76,35.56,35.73,35630.0
2015-07-21 12:30:00,35.77,35.83,35.7,35.7,48522.0,35.77,35.83,35.7,35.7,48522.0
2015-07-21 12:40:00,35.72,35.73,35.61,35.61,47482.0,35.72,35.73,35.61,35.61,47482.0
2015-07-21 12:50:00,35.6,35.68,35.56,35.68,44440.0,35.6,35.68,35.56,35.68,44440.0
2015-07-21 13:00:00,35.67,35.75,35.67,35.68,44570.0,35.67,35.75,35.67,35.68,44570.0
2015-07-21 13:10:00,35.68,35.9,35.68,35.85,83336.0,35.68,35.9,35.68,35.85,83336.0
2015-07-21 13:20:00,35.85,35.88,35.83,35.85,50590.0,35.85,35.88,35.83,35.85,50590.0
2015-07-21 13:30:00,35.86,35.97,35.85,35.95,82772.0,35.86,35.97,35.85,35.95,82772.0
2015-07-21 13:40:00,35.96,36.1,35.95,36.09,177050.0,35.96,36.1,35.95,36.09,177050.0
2015-07-21 13:50:00,36.11,36.12,36.04,36.12,76432.0,36.11,36.12,36.04,36.12,76432.0
2015-07-21 14:00:00,36.12,36.12,35.99,36.01,71460.0,36.12,36.12,35.99,36.01,71460.0
2015-07-21 14:10:00,36.0,36.17,35.98,36.16,111322.0,36.0,36.17,35.98,36.16,111322.0
2015-07-21 14:20:00,36.16,36.28,36.16,36.28,53724.0,36.16,36.28,36.16,36.28,53724.0
2015-07-21 14:30:00,36.26,36.27,36.16,36.26,40852.0,36.26,36.27,36.16,36.26,40852.0
2015-07-21 14:40:00,36.24,36.25,36.15,36.2,185750.0,36.24,36.25,36.15,36.2,185750.0
2015-07-21 14:50:00,36.2,36.2,36.08,36.1,42984.0,36.2,36.2,36.08,36.1,42984.0
2015-07-21 15:00:00,36.1,36.14,36.01,36.05,65452.0,36.1,36.14,36.01,36.05,65452.0
2015-07-21 15:10:00,36.05,36.12,36.04,36.09,45606.0,36.05,36.12,36.04,36.09,45606.0
2015-07-21 15:20:00,36.09,36.09,36.02,36.06,58366.0,36.09,36.09,36.02,36.06,58366.0
2015-07-21 15:30:00,36.05,36.07,35.99,36.02,93978.0,36.05,36.07,35.99,36.02,93978.0
2015-07-21 15:40:00,36.02,36.05,35.95,35.97,91912.0,36.02,36.05,35.95,35.97,91912.0
2015-07-21 15:50:00,35.97,36.0,35.88,35.89,401040.0,35.97,36.0,35.88,35.89,401040.0
2015-07-22 09:30:00,35.87,36.23,35.75,35.84,117266.0,35.87,36.23,35.75,35.84,117266.0
2015-07-22 09:40:00,35.84,36.05,35.81,35.86,63340.0,35.84,36.05,35.81,35.86,63340.0
2015-07-22 09:50:00,35.87,36.0,35.84,35.84,107352.0,35.87,36.0,35.84,35.84,107352.0
2015-07-22 10:00:00,35.85,35.97,35.8,35.97,106944.0,35.85,35.97,35.8,35.97,106944.0
2015-07-22 10:10:00,35.93,36.02,35.83,35.99,129064.0,35.93,36.02,35.83,35.99,129064.0
2015-07-22 10:20:00,36.0,36.07,35.95,36.01,129260.0,36.0,36.07,35.95,36.01,129260.0
2015-07-22 10:30:00,36.02,36.02,35.82,35.85,48940.0,36.02,36.02,35.82,35.85,48940.0
2015-07-22 10:40:00,35.82,35.92,35.82,35.85,66092.0,35.82,35.92,35.82,35.85,66092.0
2015-07-22 10:50:00,35.87,35.97,35.85,35.89,77262.0,35.87,35.97,35.85,35.89,77262.0
2015-07-22 11:00:00,35.9,35.91,35.79,35.81,86470.0,35.9,35.91,35.79,35.81,86470.0
2015-07-22 11:10:00,35.83,35.85,35.72,35.73,66502.0,35.83,35.85,35.72,35.73,66502.0
2015-07-22 11:20:00,35.72,35.73,35.67,35.69,111152.0,35.72,35.73,35.67,35.69,111152.0
2015-07-22 11:30:00,35.69,35.8,35.65,35.76,130682.0,35.69,35.8,35.65,35.76,130682.0
2015-07-22 11:40:00,35.77,35.83,35.77,35.77,65406.0,35.77,35.83,35.77,35.77,65406.0
2015-07-22 11:50:00,35.76,35.88,35.75,35.85,92020.0,35.76,35.88,35.75,35.85,92020.0
2015-07-22 12:00:00,35.87,35.9,35.84,35.84,27280.0,35.87,35.9,35.84,35.84,27280.0
2015-07-22 12:10:00,35.85,35.96,35.85,35.91,36006.0,35.85,35.96,35.85,35.91,36006.0
2015-07-22 12:20:00,35.91,35.94,35.87,35.9,27194.0,35.91,35.94,35.87,35.9,27194.0
2015-07-22 12:30:00,35.91,35.98,35.89,35.94,32988.0,35.91,35.98,35.89,35.94,32988.0
2015-07-22 12:40:00,35.92,35.98,35.9,35.93,18320.0,35.92,35.98,35.9,35.93,18320.0
2015-07-22 12:50:00,35.94,35.96,35.85,35.91,23594.0,35.94,35.96,35.85,35.91,23594.0
2015-07-22 13:00:00,35.93,35.99,35.92,35.98,37438.0,35.93,35.99,35.92,35.98,37438.0
2015-07-22 13:10:00,35.98,35.98,35.85,35.85,47188.0,35.98,35.98,35.85,35.85,47188.0
2015-07-22 13:20:00,35.88,35.88,35.82,35.87,32270.0,35.88,35.88,35.82,35.87,32270.0
2015-07-22 13:30:00,35.88,35.91,35.83,35.9,36670.0,35.88,35.91,35.83,35.9,36670.0
2015-07-22 13:40:00,35.9,35.91,35.88,35.88,43556.0,35.9,35.91,35.88,35.88,43556.0
2015-07-22 13:50:00,35.88,35.91,35.88,35.9,42086.0,35.88,35.91,35.88,35.9,42086.0
2015-07-22 14:00:00,35.9,35.98,35.89,35.98,38842.0,35.9,35.98,35.89,35.98,38842.0
2015-07-22 14:10:00,35.97,36.0,35.97,35.98,32708.0,35.97,36.0,35.97,35.98,32708.0
2015-07-22 14:20:00,35.98,36.01,35.88,35.88,43922.0,35.98,36.01,35.88,35.88,43922.0
2015-07-22 14:30:00,35.89,35.9,35.84,35.85,44468.0,35.89,35.9,35.84,35.85,44468.0
2015-07-22 14:40:00,35.84,35.85,35.82,35.85,40054.0,35.84,35.85,35.82,35.85,40054.0
2015-07-22 14:50:00,35.85,35.94,35.84,35.93,54036.0,35.85,35.94,35.84,35.93,54036.0
2015-07-22 15:00:00,35.93,35.93,35.88,35.91,76788.0,35.93,35.93,35.88,35.91,76788.0
2015-07-22 15:10:00,35.91,35.91,35.75,35.75,55590.0,35.91,35.91,35.75,35.75,55590.0
2015-07-22 15:20:00,35.75,35.79,35.72,35.72,92982.0,35.75,35.79,35.72,35.72,92982.0
2015-07-22 15:30:00,35.72,35.76,35.7,35.7,85622.0,35.72,35.76,35.7,35.7,85622.0
2015-07-22 15:40:00,35.7,35.72,35.6,35.7,139006.0,35.7,35.72,35.6,35.7,139006.0
2015-07-22 15:50:00,35.7,35.71,35.64,35.7,228492.0,35.7,35.71,35.64,35.7,228492.0
2015-07-23 09:30:00,36.0,36.1,35.71,35.81,81292.0,36.0,36.1,35.71,35.81,81292.0
2015-07-23 09:40:00,35.8,35.96,35.77,35.92,74366.0,35.8,35.96,35.77,35.92,74366.0
2015-07-23 09:50:00,35.91,35.96,35.73,35.79,70788.0,35.91,35.96,35.73,35.79,70788.0
2015-07-23 10:00:00,35.76,35.94,35.76,35.82,80090.0,35.76,35.94,35.76,35.82,80090.0
2015-07-23 10:10:00,35.82,35.82,35.73,35.79,53592.0,35.82,35.82,35.73,35.79,53592.0
2015-07-23 10:20:00,35.79,35.84,35.65,35.68,75664.0,35.79,35.84,35.65,35.68,75664.0
2015-07-23 10:30:00,35.68,35.74,35.65,35.66,118406.0,35.68,35.74,35.65,35.66,118406.0
2015-07-23 10:40:00,35.69,35.73,35.66,35.69,84144.0,35.69,35.73,35.66,35.69,84144.0
2015-07-23 10:50:00,35.73,35.89,35.72,35.88,35378.0,35.73,35.89,35.72,35.88,35378.0
2015-07-23 11:00:00,35.88,35.91,35.85,35.86,50880.0,35.88,35.91,35.85,35.86,50880.0
2015-07-23 11:10:00,35.88,35.91,35.82,35.83,44902.0,35.88,35.91,35.82,35.83,44902.0
2015-07-23 11:20:00,35.84,35.85,35.74,35.79,23854.0,35.84,35.85,35.74,35.79,23854.0
2015-07-23 11:30:00,35.79,35.83,35.63,35.67,109598.0,35.79,35.83,35.63,35.67,109598.0
2015-07-23 11:40:00,35.69,35.7,35.57,35.58,58180.0,35.69,35.7,35.57,35.58,58180.0
2015-07-23 11:50:00,35.59,35.63,35.53,35.56,55658.0,35.59,35.63,35.53,35.56,55658.0
2015-07-23 12:00:00,35.56,35.58,35.47,35.52,24504.0,35.56,35.58,35.47,35.52,24504.0
2015-07-23 12:10:00,35.54,35.59,35.51,35.51,15630.0,35.54,35.59,35.51,35.51,15630.0
2015-07-23 12:20:00,35.51,35.51,35.34,35.34,59086.0,35.51,35.51,35.34,35.34,59086.0
2015-07-23 12:30:00,35.33,35.44,35.29,35.42,33278.0,35.33,35.44,35.29,35.42,33278.0
2015-07-23 12:40:00,35.45,35.5,35.41,35.41,31510.0,35.45,35.5,35.41,35.41,31510.0
2015-07-23 12:50:00,35.41,35.49,35.41,35.47,21566.0,35.41,35.49,35.41,35.47,21566.0
2015-07-23 13:00:00,35.46,35.6,35.43,35.6,15474.0,35.46,35.6,35.43,35.6,15474.0
2015-07-23 13:10:00,35.6,35.66,35.56,35.6,26060.0,35.6,35.66,35.56,35.6,26060.0
2015-07-23 13:20:00,35.6,35.6,35.49,35.49,42376.0,35.6,35.6,35.49,35.49,42376.0
2015-07-23 13:30:00,35.51,35.52,35.48,35.48,36656.0,35.51,35.52,35.48,35.48,36656.0
2015-07-23 13:40:00,35.48,35.51,35.46,35.49,37944.0,35.48,35.51,35.46,35.49,37944.0
2015-07-23 13:50:00,35.49,35.6,35.46,35.59,34454.0,35.49,35.6,35.46,35.59,34454.0
2015-07-23 14:00:00,35.6,35.62,35.54,35.54,23850.0,35.6,35.62,35.54,35.54,23850.0
2015-07-23 14:10:00,35.53,35.57,35.48,35.55,32434.0,35.53,35.57,35.48,35.55,32434.0
2015-07-23 14:20:00,35.55,35.56,35.4,35.43,55500.0,35.55,35.56,35.4,35.43,55500.0
2015-07-23 14:30:00,35.43,35.47,35.38,35.38,32902.0,35.43,35.47,35.38,35.38,32902.0
2015-07-23 14:40:00,35.38,35.43,35.35,35.37,35574.0,35.38,35.43,35.35,35.37,35574.0
2015-07-23 14:50:00,35.37,35.37,35.28,35.34,36918.0,35.37,35.37,35.28,35.34,36918.0
2015-07-23 15:00:00,35.34,35.34,35.26,35.27,62366.0,35.34,35.34,35.26,35.27,62366.0
2015-07-23 15:10:00,35.28,35.3,35.22,35.26,51414.0,35.28,35.3,35.22,35.26,51414.0
2015-07-23 15:20:00,35.25,35.29,35.22,35.27,46664.0,35.25,35.29,35.22,35.27,46664.0
2015-07-23 15:30:00,35.27,35.4,35.27,35.35,52108.0,35.27,35.4,35.27,35.35,52108.0
2015-07-23 15:40:00,35.37,35.41,35.26,35.35,100484.0,35.37,35.41,35.26,35.35,100484.0
2015-07-23 15:50:00,35.34,35.35,35.27,35.32,149128.0,35.34,35.35,35.27,35.32,149128.0
2015-07-24 09:30:00,35.38,35.64,34.5,35.05,191304.0,35.38,35.64,34.5,35.05,191304.0
2015-07-24 09:40:00,34.96,35.31,34.88,35.18,132202.0,34.96,35.31,34.88,35.18,132202.0
2015-07-24 09:50:00,35.18,35.4,35.16,35.3,102498.0,35.18,35.4,35.16,35.3,102498.0
2015-07-24 10:00:00,35.27,35.38,35.07,35.26,69710.0,35.27,35.38,35.07,35.26,69710.0
2015-07-24 10:10:00,35.24,35.29,34.85,34.9,53750.0,35.24,35.29,34.85,34.9,53750.0
2015-07-24 10:20:00,34.92,34.99,34.89,34.95,67428.0,34.92,34.99,34.89,34.95,67428.0
2015-07-24 10:30:00,34.96,34.98,34.8,34.95,150282.0,34.96,34.98,34.8,34.95,150282.0
2015-07-24 10:40:00,34.98,35.09,34.93,35.09,95882.0,34.98,35.09,34.93,35.09,95882.0
2015-07-24 10:50:00,35.1,35.12,34.85,34.85,70144.0,35.1,35.12,34.85,34.85,70144.0
2015-07-24 11:00:00,34.87,34.88,34.81,34.88,57192.0,34.87,34.88,34.81,34.88,57192.0
2015-07-24 11:10:00,34.88,34.91,34.75,34.85,44064.0,34.88,34.91,34.75,34.85,44064.0
2015-07-24 11:20:00,34.85,34.93,34.81,34.87,30118.0,34.85,34.93,34.81,34.87,30118.0
2015-07-24 11:30:00,34.87,34.96,34.85,34.96,35976.0,34.87,34.96,34.85,34.96,35976.0
2015-07-24 11:40:00,34.94,35.02,34.94,34.99,49040.0,34.94,35.02,34.94,34.99,49040.0
2015-07-24 11:50:00,34.99,35.09,34.98,35.02,38030.0,34.99,35.09,34.98,35.02,38030.0
2015-07-24 12:00:00,35.0,35.03,34.87,34.87,53312.0,35.0,35.03,34.87,34.87,53312.0
2015-07-24 12:10:00,34.89,35.01,34.89,35.01,33290.0,34.89,35.01,34.89,35.01,33290.0
2015-07-24 12:20:00,35.0,35.02,34.94,34.97,19462.0,35.0,35.02,34.94,34.97,19462.0
2015-07-24 12:30:00,34.96,35.02,34.96,35.02,30158.0,34.96,35.02,34.96,35.02,30158.0
2015-07-24 12:40:00,35.01,35.1,34.99,35.02,39766.0,35.01,35.1,34.99,35.02,39766.0
2015-07-24 12:50:00,35.0,35.07,35.0,35.03,24294.0,35.0,35.07,35.0,35.03,24294.0
2015-07-24 13:00:00,35.02,35.07,34.97,34.98,42876.0,35.02,35.07,34.97,34.98,42876.0
2015-07-24 13:10:00,34.99,35.01,34.88,34.92,25702.0,34.99,35.01,34.88,34.92,25702.0
2015-07-24 13:20:00,34.94,34.94,34.83,34.83,40588.0,34.94,34.94,34.83,34.83,40588.0
2015-07-24 13:30:00,34.83,34.84,34.71,34.73,50764.0,34.83,34.84,34.71,34.73,50764.0
2015-07-24 13:40:00,34.74,34.78,34.69,34.7,65586.0,34.74,34.78,34.69,34.7,65586.0
2015-07-24 13:50:00,34.7,34.76,34.6,34.61,53826.0,34.7,34.76,34.6,34.61,53826.0
2015-07-24 14:00:00,34.61,34.62,34.5,34.51,78644.0,34.61,34.62,34.5,34.51,78644.0
2015-07-24 14:10:00,34.51,34.51,34.29,34.33,134866.0,34.51,34.51,34.29,34.33,134866.0
2015-07-24 14:20:00,34.3,34.33,34.22,34.26,90108.0,34.3,34.33,34.22,34.26,90108.0
2015-07-24 14:30:00,34.24,34.4,34.24,34.4,61550.0,34.24,34.4,34.24,34.4,61550.0
2015-07-24 14:40:00,34.4,34.58,34.4,34.57,123344.0,34.4,34.58,34.4,34.57,123344.0
2015-07-24 14:50:00,34.56,34.59,34.54,34.59,128536.0,34.56,34.59,34.54,34.59,128536.0
2015-07-24 15:00:00,34.59,34.62,34.54,34.57,88618.0,34.59,34.62,34.54,34.57,88618.0
2015-07-24 15:10:00,34.56,34.58,34.55,34.56,55202.0,34.56,34.58,34.55,34.56,55202.0
2015-07-24 15:20:00,34.55,34.6,34.55,34.6,144106.0,34.55,34.6,34.55,34.6,144106.0
2015-07-24 15:30:00,34.6,34.6,34.5,34.51,127382.0,34.6,34.6,34.5,34.51,127382.0
2015-07-24 15:40:00,34.51,34.56,34.49,34.54,158798.0,34.51,34.56,34.49,34.54,158798.0
2015-07-24 15:50:00,34.56,34.56,34.5,34.52,193346.0,34.56,34.56,34.5,34.52,193346.0
2015-07-27 09:30:00,34.64,34.85,34.41,34.49,244844.0,34.64,34.85,34.41,34.49,244844.0
2015-07-27 09:40:00,34.49,34.69,34.46,34.67,210556.0,34.49,34.69,34.46,34.67,210556.0
2015-07-27 09:50:00,34.66,34.69,34.56,34.59,221098.0,34.66,34.69,34.56,34.59,221098.0
2015-07-27 10:00:00,34.61,34.71,34.61,34.7,112112.0,34.61,34.71,34.61,34.7,112112.0
2015-07-27 10:10:00,34.69,34.75,34.63,34.71,140260.0,34.69,34.75,34.63,34.71,140260.0
2015-07-27 10:20:00,34.73,34.83,34.63,34.79,112220.0,34.73,34.83,34.63,34.79,112220.0
2015-07-27 10:30:00,34.8,34.83,34.77,34.81,160898.0,34.8,34.83,34.77,34.81,160898.0
2015-07-27 10:40:00,34.81,34.81,34.59,34.59,158714.0,34.81,34.81,34.59,34.59,158714.0
2015-07-27 10:50:00,34.61,34.67,34.51,34.54,85098.0,34.61,34.67,34.51,34.54,85098.0
2015-07-27 11:00:00,34.54,34.62,34.53,34.6,49210.0,34.54,34.62,34.53,34.6,49210.0
2015-07-27 11:10:00,34.61,34.65,34.56,34.6,82720.0,34.61,34.65,34.56,34.6,82720.0
2015-07-27 11:20:00,34.62,34.65,34.54,34.64,107952.0,34.62,34.65,34.54,34.64,107952.0
2015-07-27 11:30:00,34.63,34.64,34.49,34.55,111740.0,34.63,34.64,34.49,34.55,111740.0
2015-07-27 11:40:00,34.55,34.57,34.48,34.53,57564.0,34.55,34.57,34.48,34.53,57564.0
2015-07-27 11:50:00,34.54,34.6,34.49,34.52,36124.0,34.54,34.6,34.49,34.52,36124.0
2015-07-27 12:00:00,34.53,34.58,34.5,34.57,110560.0,34.53,34.58,34.5,34.57,110560.0
2015-07-27 12:10:00,34.56,34.58,34.47,34.49,41104.0,34.56,34.58,34.47,34.49,41104.0
2015-07-27 12:20:00,34.5,34.55,34.47,34.5,35804.0,34.5,34.55,34.47,34.5,35804.0
2015-07-27 12:30:00,34.52,34.56,34.47,34.54,62766.0,34.52,34.56,34.47,34.54,62766.0
2015-07-27 12:40:00,34.56,34.62,34.5,34.5,37000.0,34.56,34.62,34.5,34.5,37000.0
2015-07-27 12:50:00,34.5,34.55,34.48,34.54,28362.0,34.5,34.55,34.48,34.54,28362.0
2015-07-27 13:00:00,34.53,34.59,34.5,34.56,45728.0,34.53,34.59,34.5,34.56,45728.0
2015-07-27 13:10:00,34.56,34.57,34.49,34.5,70030.0,34.56,34.57,34.49,34.5,70030.0
2015-07-27 13:20:00,34.5,34.55,34.47,34.5,43490.0,34.5,34.55,34.47,34.5,43490.0
2015-07-27 13:30:00,34.52,34.55,34.49,34.51,80286.0,34.52,34.55,34.49,34.51,80286.0
2015-07-27 13:40:00,34.51,34.52,34.48,34.49,76480.0,34.51,34.52,34.48,34.49,76480.0
2015-07-27 13:50:00,34.5,34.55,34.48,34.55,52094.0,34.5,34.55,34.48,34.55,52094.0
2015-07-27 14:00:00,34.55,34.55,34.5,34.52,42882.0,34.55,34.55,34.5,34.52,42882.0
2015-07-27 14:10:00,34.51,34.55,34.49,34.54,67682.0,34.51,34.55,34.49,34.54,67682.0
2015-07-27 14:20:00,34.54,34.54,34.49,34.52,77414.0,34.54,34.54,34.49,34.52,77414.0
2015-07-27 14:30:00,34.52,34.55,34.46,34.51,150666.0,34.52,34.55,34.46,34.51,150666.0
2015-07-27 14:40:00,34.52,34.55,34.46,34.49,59210.0,34.52,34.55,34.46,34.49,59210.0
2015-07-27 14:50:00,34.49,34.5,34.46,34.47,62044.0,34.49,34.5,34.46,34.47,62044.0
2015-07-27 15:00:00,34.47,34.49,34.4,34.41,59042.0,34.47,34.49,34.4,34.41,59042.0
2015-07-27 15:10:00,34.42,34.49,34.4,34.49,106320.0,34.42,34.49,34.4,34.49,106320.0
2015-07-27 15:20:00,34.49,34.5,34.44,34.48,57700.0,34.49,34.5,34.44,34.48,57700.0
2015-07-27 15:30:00,34.48,34.51,34.47,34.49,84058.0,34.48,34.51,34.47,34.49,84058.0
2015-07-27 15:40:00,34.48,34.51,34.47,34.51,91720.0,34.48,34.51,34.47,34.51,91720.0
2015-07-27 15:50:00,34.5,34.58,34.48,34.54,248986.0,34.5,34.58,34.48,34.54,248986.0
2015-07-28 09:30:00,35.15,35.25,34.6,34.74,227424.0,35.15,35.25,34.6,34.74,227424.0
2015-07-28 09:40:00,34.74,34.77,34.23,34.62,208102.0,34.74,34.77,34.23,34.62,208102.0
2015-07-28 09:50:00,34.59,34.72,34.38,34.46,152536.0,34.59,34.72,34.38,34.46,152536.0
2015-07-28 10:00:00,34.46,34.48,34.08,34.11,127542.0,34.46,34.48,34.08,34.11,127542.0
2015-07-28 10:10:00,34.13,34.19,33.72,33.99,210618.0,34.13,34.19,33.72,33.99,210618.0
2015-07-28 10:20:00,33.99,34.24,33.94,34.23,175434.0,33.99,34.24,33.94,34.23,175434.0
2015-07-28 10:30:00,34.24,34.46,34.18,34.18,121862.0,34.24,34.46,34.18,34.18,121862.0
2015-07-28 10:40:00,34.18,34.3,34.11,34.3,58414.0,34.18,34.3,34.11,34.3,58414.0
2015-07-28 10:50:00,34.32,34.48,34.19,34.27,105750.0,34.32,34.48,34.19,34.27,105750.0
2015-07-28 11:00:00,34.27,34.27,34.04,34.17,87664.0,34.27,34.27,34.04,34.17,87664.0
2015-07-28 11:10:00,34.13,34.21,34.04,34.09,147044.0,34.13,34.21,34.04,34.09,147044.0
2015-07-28 11:20:00,34.09,34.26,33.98,34.22,177092.0,34.09,34.26,33.98,34.22,177092.0
2015-07-28 11:30:00,34.2,34.47,34.18,34.33,126482.0,34.2,34.47,34.18,34.33,126482.0
2015-07-28 11:40:00,34.33,34.4,34.27,34.36,92936.0,34.33,34.4,34.27,34.36,92936.0
2015-07-28 11:50:00,34.37,34.41,34.28,34.36,106220.0,34.37,34.41,34.28,34.36,106220.0
2015-07-28 12:00:00,34.38,34.42,34.32,34.33,74206.0,34.38,34.42,34.32,34.33,74206.0
2015-07-28 12:10:00,34.32,34.35,34.19,34.21,102990.0,34.32,34.35,34.19,34.21,102990.0
2015-07-28 12:20:00,34.23,34.37,34.21,34.37,47170.0,34.23,34.37,34.21,34.37,47170.0
2015-07-28 12:30:00,34.38,34.38,34.25,34.27,69452.0,34.38,34.38,34.25,34.27,69452.0
2015-07-28 12:40:00,34.27,34.38,34.25,34.36,85478.0,34.27,34.38,34.25,34.36,85478.0
2015-07-28 12:50:00,34.35,34.48,34.33,34.43,123906.0,34.35,34.48,34.33,34.43,123906.0
2015-07-28 13:00:00,34.43,34.45,34.3,34.35,124060.0,34.43,34.45,34.3,34.35,124060.0
2015-07-28 13:10:00,34.36,34.51,34.3,34.48,86768.0,34.36,34.51,34.3,34.48,86768.0
2015-07-28 13:20:00,34.48,34.62,34.47,34.56,169774.0,34.48,34.62,34.47,34.56,169774.0
2015-07-28 13:30:00,34.58,34.67,34.51,34.66,100772.0,34.58,34.67,34.51,34.66,100772.0
2015-07-28 13:40:00,34.65,34.83,34.64,34.81,60528.0,34.65,34.83,34.64,34.81,60528.0
2015-07-28 13:50:00,34.79,34.9,34.77,34.83,103512.0,34.79,34.9,34.77,34.83,103512.0
2015-07-28 14:00:00,34.83,34.92,34.79,34.88,88800.0,34.83,34.92,34.79,34.88,88800.0
2015-07-28 14:10:00,34.87,34.9,34.8,34.87,81130.0,34.87,34.9,34.8,34.87,81130.0
2015-07-28 14:20:00,34.88,34.9,34.72,34.74,95656.0,34.88,34.9,34.72,34.74,95656.0
2015-07-28 14:30:00,34.73,34.74,34.59,34.74,118506.0,34.73,34.74,34.59,34.74,118506.0
2015-07-28 14:40:00,34.73,34.8,34.66,34.73,72258.0,34.73,34.8,34.66,34.73,72258.0
2015-07-28 14:50:00,34.74,34.88,34.74,34.8,82190.0,34.74,34.88,34.74,34.8,82190.0
2015-07-28 15:00:00,34.8,34.8,34.63,34.69,215972.0,34.8,34.8,34.63,34.69,215972.0
2015-07-28 15:10:00,34.69,34.72,34.51,34.66,172308.0,34.69,34.72,34.51,34.66,172308.0
2015-07-28 15:20:00,34.66,34.75,34.61,34.61,192606.0,34.66,34.75,34.61,34.61,192606.0
2015-07-28 15:30:00,34.61,34.71,34.6,34.64,178122.0,34.61,34.71,34.6,34.64,178122.0
2015-07-28 15:40:00,34.63,34.65,34.58,34.63,186050.0,34.63,34.65,34.58,34.63,186050.0
2015-07-28 15:50:00,34.63,34.9,34.6,34.84,479670.0,34.63,34.9,34.6,34.84,479670.0
2015-07-29 09:30:00,34.99,35.22,34.93,35.11,119120.0,34.99,35.22,34.93,35.11,119120.0
2015-07-29 09:40:00,35.13,35.13,34.62,34.8,98612.0,35.13,35.13,34.62,34.8,98612.0
2015-07-29 09:50:00,34.77,34.99,34.6,34.99,53514.0,34.77,34.99,34.6,34.99,53514.0
2015-07-29 10:00:00,34.95,35.02,34.88,34.96,105184.0,34.95,35.02,34.88,34.96,105184.0
2015-07-29 10:10:00,34.96,34.99,34.85,34.93,118274.0,34.96,34.99,34.85,34.93,118274.0
2015-07-29 10:20:00,34.93,34.98,34.67,34.67,92950.0,34.93,34.98,34.67,34.67,92950.0
2015-07-29 10:30:00,34.68,34.71,34.56,34.58,49516.0,34.68,34.71,34.56,34.58,49516.0
2015-07-29 10:40:00,34.58,34.74,34.58,34.64,79450.0,34.58,34.74,34.58,34.64,79450.0
2015-07-29 10:50:00,34.63,34.65,34.44,34.48,59792.0,34.63,34.65,34.44,34.48,59792.0
2015-07-29 11:00:00,34.48,34.54,34.45,34.45,46504.0,34.48,34.54,34.45,34.45,46504.0
2015-07-29 11:10:00,34.47,34.59,34.47,34.57,47312.0,34.47,34.59,34.47,34.57,47312.0
2015-07-29 11:20:00,34.58,34.63,34.49,34.52,59912.0,34.58,34.63,34.49,34.52,59912.0
2015-07-29 11:30:00,34.52,34.68,34.49,34.66,65074.0,34.52,34.68,34.49,34.66,65074.0
2015-07-29 11:40:00,34.67,34.72,34.62,34.66,53690.0,34.67,34.72,34.62,34.66,53690.0
2015-07-29 11:50:00,34.65,34.72,34.62,34.63,68756.0,34.65,34.72,34.62,34.63,68756.0
2015-07-29 12:00:00,34.63,34.68,34.62,34.66,87094.0,34.63,34.68,34.62,34.66,87094.0
2015-07-29 12:10:00,34.67,34.74,34.66,34.67,27200.0,34.67,34.74,34.66,34.67,27200.0
2015-07-29 12:20:00,34.67,34.68,34.63,34.66,30372.0,34.67,34.68,34.63,34.66,30372.0
2015-07-29 12:30:00,34.66,34.69,34.56,34.66,61388.0,34.66,34.69,34.56,34.66,61388.0
2015-07-29 12:40:00,34.66,34.71,34.63,34.65,45532.0,34.66,34.71,34.63,34.65,45532.0
2015-07-29 12:50:00,34.64,34.66,34.49,34.52,53948.0,34.64,34.66,34.49,34.52,53948.0
2015-07-29 13:00:00,34.52,34.54,34.49,34.51,44986.0,34.52,34.54,34.49,34.51,44986.0
2015-07-29 13:10:00,34.51,34.55,34.49,34.5,193968.0,34.51,34.55,34.49,34.5,193968.0
2015-07-29 13:20:00,34.5,34.51,34.38,34.38,89930.0,34.5,34.51,34.38,34.38,89930.0
2015-07-29 13:30:00,34.39,34.44,34.37,34.38,85754.0,34.39,34.44,34.37,34.38,85754.0
2015-07-29 13:40:00,34.38,34.41,34.3,34.31,84246.0,34.38,34.41,34.3,34.31,84246.0
2015-07-29 13:50:00,34.3,34.33,34.26,34.32,151320.0,34.3,34.33,34.26,34.32,151320.0
2015-07-29 14:00:00,34.31,34.46,34.27,34.3,204882.0,34.31,34.46,34.27,34.3,204882.0
2015-07-29 14:10:00,34.31,34.41,34.27,34.37,93016.0,34.31,34.41,34.27,34.37,93016.0
2015-07-29 14:20:00,34.37,34.37,34.31,34.34,50188.0,34.37,34.37,34.31,34.34,50188.0
2015-07-29 14:30:00,34.36,34.48,34.35,34.48,52890.0,34.36,34.48,34.35,34.48,52890.0
2015-07-29 14:40:00,34.47,34.57,34.45,34.55,79772.0,34.47,34.57,34.45,34.55,79772.0
2015-07-29 14:50:00,34.56,34.63,34.52,34.57,66506.0,34.56,34.63,34.52,34.57,66506.0
2015-07-29 15:00:00,34.57,34.6,34.53,34.55,75540.0,34.57,34.6,34.53,34.55,75540.0
2015-07-29 15:10:00,34.55,34.63,34.55,34.58,94182.0,34.55,34.63,34.55,34.58,94182.0
2015-07-29 15:20:00,34.58,34.6,34.54,34.56,86894.0,34.58,34.6,34.54,34.56,86894.0
2015-07-29 15:30:00,34.57,34.58,34.51,34.55,124544.0,34.57,34.58,34.51,34.55,124544.0
2015-07-29 15:40:00,34.56,34.66,34.55,34.64,160408.0,34.56,34.66,34.55,34.64,160408.0
2015-07-29 15:50:00,34.64,34.65,34.58,34.6,276972.0,34.64,34.65,34.58,34.6,276972.0
2015-07-30 09:30:00,34.63,34.74,34.35,34.4,74102.0,34.63,34.74,34.35,34.4,74102.0
2015-07-30 09:40:00,34.43,34.52,34.3,34.38,46510.0,34.43,34.52,34.3,34.38,46510.0
2015-07-30 09:50:00,34.39,34.44,34.18,34.18,71692.0,34.39,34.44,34.18,34.18,71692.0
2015-07-30 10:00:00,34.18,34.35,34.12,34.24,68894.0,34.18,34.35,34.12,34.24,68894.0
2015-07-30 10:10:00,34.27,34.31,34.21,34.23,52102.0,34.27,34.31,34.21,34.23,52102.0
2015-07-30 10:20:00,34.24,34.3,34.19,34.27,62458.0,34.24,34.3,34.19,34.27,62458.0
2015-07-30 10:30:00,34.27,34.47,34.27,34.38,141940.0,34.27,34.47,34.27,34.38,141940.0
2015-07-30 10:40:00,34.38,34.55,34.38,34.46,80092.0,34.38,34.55,34.38,34.46,80092.0
2015-07-30 10:50:00,34.47,34.48,34.27,34.27,60570.0,34.47,34.48,34.27,34.27,60570.0
2015-07-30 11:00:00,34.27,34.27,34.13,34.17,65482.0,34.27,34.27,34.13,34.17,65482.0
2015-07-30 11:10:00,34.15,34.34,34.15,34.28,68304.0,34.15,34.34,34.15,34.28,68304.0
2015-07-30 11:20:00,34.27,34.45,34.27,34.33,39376.0,34.27,34.45,34.27,34.33,39376.0
2015-07-30 11:30:00,34.35,34.42,34.32,34.4,45526.0,34.35,34.42,34.32,34.4,45526.0
2015-07-30 11:40:00,34.4,34.49,34.39,34.41,50064.0,34.4,34.49,34.39,34.41,50064.0
2015-07-30 11:50:00,34.43,34.64,34.42,34.63,56106.0,34.43,34.64,34.42,34.63,56106.0
2015-07-30 12:00:00,34.63,34.69,34.62,34.66,28200.0,34.63,34.69,34.62,34.66,28200.0
2015-07-30 12:10:00,34.65,34.7,34.59,34.6,27594.0,34.65,34.7,34.59,34.6,27594.0
2015-07-30 12:20:00,34.59,34.59,34.49,34.54,59936.0,34.59,34.59,34.49,34.54,59936.0
2015-07-30 12:30:00,34.55,34.69,34.55,34.66,31844.0,34.55,34.69,34.55,34.66,31844.0
2015-07-30 12:40:00,34.67,34.73,34.63,34.73,29670.0,34.67,34.73,34.63,34.73,29670.0
2015-07-30 12:50:00,34.71,34.83,34.7,34.83,44662.0,34.71,34.83,34.7,34.83,44662.0
2015-07-30 13:00:00,34.82,34.89,34.81,34.89,40228.0,34.82,34.89,34.81,34.89,40228.0
2015-07-30 13:10:00,34.9,34.9,34.82,34.88,28554.0,34.9,34.9,34.82,34.88,28554.0
2015-07-30 13:20:00,34.9,34.92,34.82,34.89,27802.0,34.9,34.92,34.82,34.89,27802.0
2015-07-30 13:30:00,34.91,34.94,34.89,34.9,56458.0,34.91,34.94,34.89,34.9,56458.0
2015-07-30 13:40:00,34.9,34.94,34.85,34.91,54026.0,34.9,34.94,34.85,34.91,54026.0
2015-07-30 13:50:00,34.92,34.96,34.8,34.8,49946.0,34.92,34.96,34.8,34.8,49946.0
2015-07-30 14:00:00,34.8,34.85,34.75,34.81,72236.0,34.8,34.85,34.75,34.81,72236.0
2015-07-30 14:10:00,34.81,34.88,34.81,34.84,29084.0,34.81,34.88,34.81,34.84,29084.0
2015-07-30 14:20:00,34.85,34.88,34.8,34.8,25492.0,34.85,34.88,34.8,34.8,25492.0
2015-07-30 14:30:00,34.81,34.93,34.79,34.93,54114.0,34.81,34.93,34.79,34.93,54114.0
2015-07-30 14:40:00,34.93,34.98,34.92,34.94,53974.0,34.93,34.98,34.92,34.94,53974.0
2015-07-30 14:50:00,34.94,34.94,34.9,34.91,43406.0,34.94,34.94,34.9,34.91,43406.0
2015-07-30 15:00:00,34.91,34.95,34.85,34.85,55476.0,34.91,34.95,34.85,34.85,55476.0
2015-07-30 15:10:00,34.85,34.94,34.83,34.94,52518.0,34.85,34.94,34.83,34.94,52518.0
2015-07-30 15:20:00,34.94,35.04,34.94,35.04,58456.0,34.94,35.04,34.94,35.04,58456.0
2015-07-30 15:30:00,35.03,35.04,34.97,34.99,68648.0,35.03,35.04,34.97,34.99,68648.0
2015-07-30 15:40:00,34.99,35.04,34.98,34.98,83892.0,34.99,35.04,34.98,34.98,83892.0
2015-07-30 15:50:00,34.97,35.0,34.95,34.97,194000.0,34.97,35.0,34.95,34.97,194000.0
2015-07-31 09:30:00,35.09,35.09,34.85,34.98,47092.0,35.09,35.09,34.85,34.98,47092.0
2015-07-31 09:40:00,34.98,35.22,34.94,35.13,31092.0,34.98,35.22,34.94,35.13,31092.0
2015-07-31 09:50:00,35.13,35.36,35.12,35.35,38152.0,35.13,35.36,35.12,35.35,38152.0
2015-07-31 10:00:00,35.38,35.52,35.34,35.5,71282.0,35.38,35.52,35.34,35.5,71282.0
2015-07-31 10:10:00,35.49,35.58,35.47,35.47,63468.0,35.49,35.58,35.47,35.47,63468.0
2015-07-31 10:20:00,35.47,35.57,35.37,35.37,59740.0,35.47,35.57,35.37,35.37,59740.0
2015-07-31 10:30:00,35.38,35.43,35.27,35.38,84656.0,35.38,35.43,35.27,35.38,84656.0
2015-07-31 10:40:00,35.38,35.46,35.38,35.42,40036.0,35.38,35.46,35.38,35.42,40036.0
2015-07-31 10:50:00,35.45,35.55,35.45,35.51,24738.0,35.45,35.55,35.45,35.51,24738.0
2015-07-31 11:00:00,35.49,35.52,35.46,35.5,33610.0,35.49,35.52,35.46,35.5,33610.0
2015-07-31 11:10:00,35.53,35.54,35.46,35.54,27492.0,35.53,35.54,35.46,35.54,27492.0
2015-07-31 11:20:00,35.54,35.6,35.49,35.51,63424.0,35.54,35.6,35.49,35.51,63424.0
2015-07-31 11:30:00,35.52,35.58,35.52,35.56,27318.0,35.52,35.58,35.52,35.56,27318.0
2015-07-31 11:40:00,35.53,35.63,35.51,35.6,46522.0,35.53,35.63,35.51,35.6,46522.0
2015-07-31 11:50:00,35.6,35.66,35.58,35.58,29158.0,35.6,35.66,35.58,35.58,29158.0
2015-07-31 12:00:00,35.6,35.69,35.6,35.63,73350.0,35.6,35.69,35.6,35.63,73350.0
2015-07-31 12:10:00,35.64,35.66,35.6,35.6,34280.0,35.64,35.66,35.6,35.6,34280.0
2015-07-31 12:20:00,35.63,35.66,35.59,35.59,35872.0,35.63,35.66,35.59,35.59,35872.0
2015-07-31 12:30:00,35.6,35.6,35.47,35.54,48024.0,35.6,35.6,35.47,35.54,48024.0
2015-07-31 12:40:00,35.55,35.67,35.49,35.5,72928.0,35.55,35.67,35.49,35.5,72928.0
2015-07-31 12:50:00,35.49,35.55,35.47,35.47,26530.0,35.49,35.55,35.47,35.47,26530.0
2015-07-31 13:00:00,35.49,35.52,35.46,35.49,34818.0,35.49,35.52,35.46,35.49,34818.0
2015-07-31 13:10:00,35.48,35.48,35.37,35.38,65688.0,35.48,35.48,35.37,35.38,65688.0
2015-07-31 13:20:00,35.38,35.42,35.33,35.39,40364.0,35.38,35.42,35.33,35.39,40364.0
2015-07-31 13:30:00,35.39,35.41,35.31,35.32,40656.0,35.39,35.41,35.31,35.32,40656.0
2015-07-31 13:40:00,35.33,35.35,35.29,35.3,28400.0,35.33,35.35,35.29,35.3,28400.0
2015-07-31 13:50:00,35.3,35.31,35.24,35.24,31770.0,35.3,35.31,35.24,35.24,31770.0
2015-07-31 14:00:00,35.24,35.29,35.21,35.27,25766.0,35.24,35.29,35.21,35.27,25766.0
2015-07-31 14:10:00,35.26,35.34,35.24,35.31,37556.0,35.26,35.34,35.24,35.31,37556.0
2015-07-31 14:20:00,35.32,35.32,35.23,35.26,25704.0,35.32,35.32,35.23,35.26,25704.0
2015-07-31 14:30:00,35.25,35.39,35.25,35.35,30330.0,35.25,35.39,35.25,35.35,30330.0
2015-07-31 14:40:00,35.34,35.35,35.27,35.3,39758.0,35.34,35.35,35.27,35.3,39758.0
2015-07-31 14:50:00,35.29,35.31,35.24,35.27,15066.0,35.29,35.31,35.24,35.27,15066.0
2015-07-31 15:00:00,35.25,35.29,35.18,35.19,32274.0,35.25,35.29,35.18,35.19,32274.0
2015-07-31 15:10:00,35.19,35.23,35.12,35.15,40262.0,35.19,35.23,35.12,35.15,40262.0
2015-07-31 15:20:00,35.16,35.2,35.13,35.15,41516.0,35.16,35.2,35.13,35.15,41516.0
2015-07-31 15:30:00,35.14,35.18,35.13,35.13,54530.0,35.14,35.18,35.13,35.13,54530.0
2015-07-31 15:40:00,35.13,35.15,35.05,35.06,129246.0,35.13,35.15,35.05,35.06,129246.0
2015-07-31 15:50:00,35.07,35.09,35.02,35.08,209696.0,35.07,35.09,35.02,35.08,209696.0
2015-08-03 09:30:00,35.23,35.46,35.15,35.44,108384.0,35.23,35.46,35.15,35.44,108384.0
2015-08-03 09:40:00,35.45,35.57,35.33,35.48,114116.0,35.45,35.57,35.33,35.48,114116.0
2015-08-03 09:50:00,35.49,35.57,35.45,35.52,80026.0,35.49,35.57,35.45,35.52,80026.0
2015-08-03 10:00:00,35.5,35.52,35.34,35.47,59868.0,35.5,35.52,35.34,35.47,59868.0
2015-08-03 10:10:00,35.46,35.52,35.42,35.43,40734.0,35.46,35.52,35.42,35.43,40734.0
2015-08-03 10:20:00,35.43,35.53,35.39,35.51,43484.0,35.43,35.53,35.39,35.51,43484.0
2015-08-03 10:30:00,35.51,35.52,35.41,35.46,39920.0,35.51,35.52,35.41,35.46,39920.0
2015-08-03 10:40:00,35.44,35.47,35.33,35.45,67312.0,35.44,35.47,35.33,35.45,67312.0
2015-08-03 10:50:00,35.46,35.48,35.4,35.4,28530.0,35.46,35.48,35.4,35.4,28530.0
2015-08-03 11:00:00,35.42,35.47,35.35,35.45,47810.0,35.42,35.47,35.35,35.45,47810.0
2015-08-03 11:10:00,35.45,35.52,35.44,35.49,56388.0,35.45,35.52,35.44,35.49,56388.0
2015-08-03 11:20:00,35.49,35.6,35.49,35.59,49514.0,35.49,35.6,35.49,35.59,49514.0
2015-08-03 11:30:00,35.6,35.62,35.54,35.54,88694.0,35.6,35.62,35.54,35.54,88694.0
2015-08-03 11:40:00,35.54,35.68,35.52,35.65,47192.0,35.54,35.68,35.52,35.65,47192.0
2015-08-03 11:50:00,35.65,35.7,35.61,35.68,29240.0,35.65,35.7,35.61,35.68,29240.0
2015-08-03 12:00:00,35.71,35.74,35.66,35.73,43558.0,35.71,35.74,35.66,35.73,43558.0
2015-08-03 12:10:00,35.74,35.85,35.73,35.82,60296.0,35.74,35.85,35.73,35.82,60296.0
2015-08-03 12:20:00,35.83,35.83,35.67,35.69,42258.0,35.83,35.83,35.67,35.69,42258.0
2015-08-03 12:30:00,35.68,35.69,35.57,35.59,35028.0,35.68,35.69,35.57,35.59,35028.0
2015-08-03 12:40:00,35.6,35.6,35.43,35.43,39312.0,35.6,35.6,35.43,35.43,39312.0
2015-08-03 12:50:00,35.43,35.43,35.27,35.27,34758.0,35.43,35.43,35.27,35.27,34758.0
2015-08-03 13:00:00,35.27,35.3,35.24,35.24,40626.0,35.27,35.3,35.24,35.24,40626.0
2015-08-03 13:10:00,35.24,35.34,35.23,35.27,26746.0,35.24,35.34,35.23,35.27,26746.0
2015-08-03 13:20:00,35.26,35.4,35.24,35.35,20134.0,35.26,35.4,35.24,35.35,20134.0
2015-08-03 13:30:00,35.37,35.4,35.29,35.3,26094.0,35.37,35.4,35.29,35.3,26094.0
2015-08-03 13:40:00,35.3,35.48,35.29,35.48,65538.0,35.3,35.48,35.29,35.48,65538.0
2015-08-03 13:50:00,35.48,35.51,35.44,35.48,44414.0,35.48,35.51,35.44,35.48,44414.0
2015-08-03 14:00:00,35.48,35.49,35.42,35.47,45474.0,35.48,35.49,35.42,35.47,45474.0
2015-08-03 14:10:00,35.47,35.49,35.45,35.47,53744.0,35.47,35.49,35.45,35.47,53744.0
2015-08-03 14:20:00,35.47,35.52,35.44,35.5,74952.0,35.47,35.52,35.44,35.5,74952.0
2015-08-03 14:30:00,35.51,35.55,35.47,35.55,64962.0,35.51,35.55,35.47,35.55,64962.0
2015-08-03 14:40:00,35.54,35.57,35.44,35.47,48932.0,35.54,35.57,35.44,35.47,48932.0
2015-08-03 14:50:00,35.48,35.51,35.46,35.49,39286.0,35.48,35.51,35.46,35.49,39286.0
2015-08-03 15:00:00,35.49,35.49,35.41,35.45,53748.0,35.49,35.49,35.41,35.45,53748.0
2015-08-03 15:10:00,35.45,35.47,35.4,35.43,47102.0,35.45,35.47,35.4,35.43,47102.0
2015-08-03 15:20:00,35.43,35.47,35.42,35.44,82286.0,35.43,35.47,35.42,35.44,82286.0
2015-08-03 15:30:00,35.45,35.51,35.43,35.51,80856.0,35.45,35.51,35.43,35.51,80856.0
2015-08-03 15:40:00,35.51,35.54,35.44,35.44,99046.0,35.51,35.54,35.44,35.44,99046.0
2015-08-03 15:50:00,35.45,35.51,35.43,35.49,195286.0,35.45,35.51,35.43,35.49,195286.0
2015-08-04 09:30:00,35.47,35.62,35.25,35.38,67650.0,35.47,35.62,35.25,35.38,67650.0
2015-08-04 09:40:00,35.37,35.62,35.33,35.48,72472.0,35.37,35.62,35.33,35.48,72472.0
2015-08-04 09:50:00,35.48,35.61,35.43,35.6,25350.0,35.48,35.61,35.43,35.6,25350.0
2015-08-04 10:00:00,35.59,35.6,35.41,35.46,61116.0,35.59,35.6,35.41,35.46,61116.0
2015-08-04 10:10:00,35.48,35.6,35.45,35.57,55870.0,35.48,35.6,35.45,35.57,55870.0
2015-08-04 10:20:00,35.58,35.62,35.49,35.54,54382.0,35.58,35.62,35.49,35.54,54382.0
2015-08-04 10:30:00,35.54,35.54,35.42,35.49,65344.0,35.54,35.54,35.42,35.49,65344.0
2015-08-04 10:40:00,35.49,35.51,35.36,35.4,55072.0,35.49,35.51,35.36,35.4,55072.0
2015-08-04 10:50:00,35.4,35.45,35.34,35.4,58384.0,35.4,35.45,35.34,35.4,58384.0
2015-08-04 11:00:00,35.38,35.49,35.38,35.39,31972.0,35.38,35.49,35.38,35.39,31972.0
2015-08-04 11:10:00,35.41,35.43,35.27,35.31,40966.0,35.41,35.43,35.27,35.31,40966.0
2015-08-04 11:20:00,35.33,35.37,35.22,35.25,67572.0,35.33,35.37,35.22,35.25,67572.0
2015-08-04 11:30:00,35.24,35.31,35.23,35.26,33698.0,35.24,35.31,35.23,35.26,33698.0
2015-08-04 11:40:00,35.26,35.29,35.17,35.17,49160.0,35.26,35.29,35.17,35.17,49160.0
2015-08-04 11:50:00,35.17,35.2,35.1,35.13,27820.0,35.17,35.2,35.1,35.13,27820.0
2015-08-04 12:00:00,35.13,35.27,35.12,35.26,29016.0,35.13,35.27,35.12,35.26,29016.0
2015-08-04 12:10:00,35.27,35.33,35.22,35.22,36020.0,35.27,35.33,35.22,35.22,36020.0
2015-08-04 12:20:00,35.21,35.22,35.13,35.15,16808.0,35.21,35.22,35.13,35.15,16808.0
2015-08-04 12:30:00,35.14,35.19,35.13,35.19,26414.0,35.14,35.19,35.13,35.19,26414.0
2015-08-04 12:40:00,35.19,35.19,35.08,35.09,29096.0,35.19,35.19,35.08,35.09,29096.0
2015-08-04 12:50:00,35.08,35.08,35.01,35.05,25216.0,35.08,35.08,35.01,35.05,25216.0
2015-08-04 13:00:00,35.05,35.2,35.02,35.17,52558.0,35.05,35.2,35.02,35.17,52558.0
2015-08-04 13:10:00,35.15,35.19,35.14,35.18,18318.0,35.15,35.19,35.14,35.18,18318.0
2015-08-04 13:20:00,35.18,35.23,35.18,35.23,26950.0,35.18,35.23,35.18,35.23,26950.0
2015-08-04 13:30:00,35.22,35.28,35.21,35.28,43454.0,35.22,35.28,35.21,35.28,43454.0
2015-08-04 13:40:00,35.27,35.35,35.26,35.3,220472.0,35.27,35.35,35.26,35.3,220472.0
2015-08-04 13:50:00,35.3,35.32,35.13,35.13,60226.0,35.3,35.32,35.13,35.13,60226.0
2015-08-04 14:00:00,35.13,35.19,35.1,35.16,81594.0,35.13,35.19,35.1,35.16,81594.0
2015-08-04 14:10:00,35.17,35.21,35.15,35.19,19002.0,35.17,35.21,35.15,35.19,19002.0
2015-08-04 14:20:00,35.18,35.25,35.13,35.24,29960.0,35.18,35.25,35.13,35.24,29960.0
2015-08-04 14:30:00,35.26,35.35,35.2,35.35,33700.0,35.26,35.35,35.2,35.35,33700.0
2015-08-04 14:40:00,35.34,35.37,35.3,35.34,37116.0,35.34,35.37,35.3,35.34,37116.0
2015-08-04 14:50:00,35.33,35.34,35.27,35.3,37632.0,35.33,35.34,35.27,35.3,37632.0
2015-08-04 15:00:00,35.3,35.32,35.24,35.24,36196.0,35.3,35.32,35.24,35.24,36196.0
2015-08-04 15:10:00,35.23,35.29,35.23,35.24,40968.0,35.23,35.29,35.23,35.24,40968.0
2015-08-04 15:20:00,35.24,35.3,35.24,35.26,48470.0,35.24,35.3,35.24,35.26,48470.0
2015-08-04 15:30:00,35.26,35.33,35.26,35.29,77806.0,35.26,35.33,35.26,35.29,77806.0
2015-08-04 15:40:00,35.27,35.29,35.23,35.24,118902.0,35.27,35.29,35.23,35.24,118902.0
2015-08-04 15:50:00,35.24,35.27,35.18,35.24,176862.0,35.24,35.27,35.18,35.24,176862.0
2015-08-05 09:30:00,35.51,35.86,35.43,35.74,58466.0,35.51,35.86,35.43,35.74,58466.0
2015-08-05 09:40:00,35.71,35.84,35.49,35.81,61534.0,35.71,35.84,35.49,35.81,61534.0
2015-08-05 09:50:00,35.8,35.99,35.75,35.96,52202.0,35.8,35.99,35.75,35.96,52202.0
2015-08-05 10:00:00,35.98,36.26,35.91,36.26,86800.0,35.98,36.26,35.91,36.26,86800.0
2015-08-05 10:10:00,36.26,36.31,36.06,36.13,83522.0,36.26,36.31,36.06,36.13,83522.0
2015-08-05 10:20:00,36.15,36.2,36.02,36.03,50164.0,36.15,36.2,36.02,36.03,50164.0
2015-08-05 10:30:00,36.06,36.19,36.06,36.09,60580.0,36.06,36.19,36.06,36.09,60580.0
2015-08-05 10:40:00,36.08,36.15,36.01,36.11,52844.0,36.08,36.15,36.01,36.11,52844.0
2015-08-05 10:50:00,36.11,36.16,36.1,36.13,81670.0,36.11,36.16,36.1,36.13,81670.0
2015-08-05 11:00:00,36.15,36.18,35.97,35.97,49182.0,36.15,36.18,35.97,35.97,49182.0
2015-08-05 11:10:00,35.96,36.01,35.93,36.01,23270.0,35.96,36.01,35.93,36.01,23270.0
2015-08-05 11:20:00,35.99,36.08,35.95,35.95,27146.0,35.99,36.08,35.95,35.95,27146.0
2015-08-05 11:30:00,35.94,36.01,35.9,35.97,34842.0,35.94,36.01,35.9,35.97,34842.0
2015-08-05 11:40:00,35.98,36.17,35.98,36.15,45144.0,35.98,36.17,35.98,36.15,45144.0
2015-08-05 11:50:00,36.14,36.2,35.9,35.9,238848.0,36.14,36.2,35.9,35.9,238848.0
2015-08-05 12:00:00,35.87,36.0,35.85,35.93,47836.0,35.87,36.0,35.85,35.93,47836.0
2015-08-05 12:10:00,35.93,35.96,35.71,35.71,31588.0,35.93,35.96,35.71,35.71,31588.0
2015-08-05 12:20:00,35.74,35.81,35.7,35.77,29534.0,35.74,35.81,35.7,35.77,29534.0
2015-08-05 12:30:00,35.79,35.81,35.74,35.75,39830.0,35.79,35.81,35.74,35.75,39830.0
2015-08-05 12:40:00,35.75,35.75,35.62,35.64,102618.0,35.75,35.75,35.62,35.64,102618.0
2015-08-05 12:50:00,35.63,35.75,35.59,35.71,27098.0,35.63,35.75,35.59,35.71,27098.0
2015-08-05 13:00:00,35.74,35.81,35.72,35.77,26060.0,35.74,35.81,35.72,35.77,26060.0
2015-08-05 13:10:00,35.77,35.77,35.65,35.67,43922.0,35.77,35.77,35.65,35.67,43922.0
2015-08-05 13:20:00,35.68,35.71,35.63,35.66,43034.0,35.68,35.71,35.63,35.66,43034.0
2015-08-05 13:30:00,35.66,35.72,35.61,35.67,37070.0,35.66,35.72,35.61,35.67,37070.0
2015-08-05 13:40:00,35.69,35.71,35.66,35.69,34108.0,35.69,35.71,35.66,35.69,34108.0
2015-08-05 13:50:00,35.67,35.73,35.64,35.71,17618.0,35.67,35.73,35.64,35.71,17618.0
2015-08-05 14:00:00,35.72,35.79,35.71,35.76,54708.0,35.72,35.79,35.71,35.76,54708.0
2015-08-05 14:10:00,35.75,35.83,35.73,35.77,77122.0,35.75,35.83,35.73,35.77,77122.0
2015-08-05 14:20:00,35.77,35.83,35.76,35.82,66478.0,35.77,35.83,35.76,35.82,66478.0
2015-08-05 14:30:00,35.81,35.85,35.77,35.8,52916.0,35.81,35.85,35.77,35.8,52916.0
2015-08-05 14:40:00,35.8,35.82,35.77,35.82,60642.0,35.8,35.82,35.77,35.82,60642.0
2015-08-05 14:50:00,35.8,35.82,35.73,35.78,39996.0,35.8,35.82,35.73,35.78,39996.0
2015-08-05 15:00:00,35.77,35.81,35.74,35.77,40104.0,35.77,35.81,35.74,35.77,40104.0
2015-08-05 15:10:00,35.77,35.85,35.75,35.8,73220.0,35.77,35.85,35.75,35.8,73220.0
2015-08-05 15:20:00,35.79,35.85,35.77,35.85,85840.0,35.79,35.85,35.77,35.85,85840.0
2015-08-05 15:30:00,35.85,35.86,35.79,35.81,65420.0,35.85,35.86,35.79,35.81,65420.0
2015-08-05 15:40:00,35.8,35.81,35.67,35.7,66836.0,35.8,35.81,35.67,35.7,66836.0
2015-08-05 15:50:00,35.7,35.77,35.7,35.74,122238.0,35.7,35.77,35.7,35.74,122238.0
2015-08-06 09:30:00,35.91,35.91,35.59,35.84,94016.0,35.91,35.91,35.59,35.84,94016.0
2015-08-06 09:40:00,35.84,35.94,35.77,35.92,42588.0,35.84,35.94,35.77,35.92,42588.0
2015-08-06 09:50:00,35.94,35.94,35.62,35.69,81718.0,35.94,35.94,35.62,35.69,81718.0
2015-08-06 10:00:00,35.66,35.89,35.62,35.88,46340.0,35.66,35.89,35.62,35.88,46340.0
2015-08-06 10:10:00,35.87,35.94,35.71,35.71,63828.0,35.87,35.94,35.71,35.71,63828.0
2015-08-06 10:20:00,35.72,35.82,35.62,35.74,53678.0,35.72,35.82,35.62,35.74,53678.0
2015-08-06 10:30:00,35.74,35.78,35.64,35.77,57970.0,35.74,35.78,35.64,35.77,57970.0
2015-08-06 10:40:00,35.77,35.81,35.73,35.77,25026.0,35.77,35.81,35.73,35.77,25026.0
2015-08-06 10:50:00,35.77,35.86,35.74,35.8,43328.0,35.77,35.86,35.74,35.8,43328.0
2015-08-06 11:00:00,35.82,35.85,35.72,35.72,48916.0,35.82,35.85,35.72,35.72,48916.0
2015-08-06 11:10:00,35.73,35.77,35.66,35.75,56576.0,35.73,35.77,35.66,35.75,56576.0
2015-08-06 11:20:00,35.74,35.82,35.72,35.73,49762.0,35.74,35.82,35.72,35.73,49762.0
2015-08-06 11:30:00,35.74,35.77,35.58,35.58,87376.0,35.74,35.77,35.58,35.58,87376.0
2015-08-06 11:40:00,35.59,35.59,35.5,35.54,57590.0,35.59,35.59,35.5,35.54,57590.0
2015-08-06 11:50:00,35.53,35.55,35.31,35.34,77288.0,35.53,35.55,35.31,35.34,77288.0
2015-08-06 12:00:00,35.33,35.41,35.32,35.35,64212.0,35.33,35.41,35.32,35.35,64212.0
2015-08-06 12:10:00,35.35,35.35,35.15,35.2,38138.0,35.35,35.35,35.15,35.2,38138.0
2015-08-06 12:20:00,35.2,35.24,35.14,35.18,64814.0,35.2,35.24,35.14,35.18,64814.0
2015-08-06 12:30:00,35.18,35.26,35.12,35.13,30234.0,35.18,35.26,35.12,35.13,30234.0
2015-08-06 12:40:00,35.13,35.17,35.07,35.13,34122.0,35.13,35.17,35.07,35.13,34122.0
2015-08-06 12:50:00,35.12,35.14,35.03,35.03,31910.0,35.12,35.14,35.03,35.03,31910.0
2015-08-06 13:00:00,35.03,35.12,34.99,35.12,48836.0,35.03,35.12,34.99,35.12,48836.0
2015-08-06 13:10:00,35.13,35.3,35.13,35.27,80540.0,35.13,35.3,35.13,35.27,80540.0
2015-08-06 13:20:00,35.24,35.39,35.21,35.34,29160.0,35.24,35.39,35.21,35.34,29160.0
2015-08-06 13:30:00,35.35,35.48,35.35,35.45,46634.0,35.35,35.48,35.35,35.45,46634.0
2015-08-06 13:40:00,35.46,35.5,35.42,35.46,37318.0,35.46,35.5,35.42,35.46,37318.0
2015-08-06 13:50:00,35.44,35.51,35.37,35.46,42200.0,35.44,35.51,35.37,35.46,42200.0
2015-08-06 14:00:00,35.44,35.44,35.32,35.35,39798.0,35.44,35.44,35.32,35.35,39798.0
2015-08-06 14:10:00,35.34,35.4,35.32,35.38,39252.0,35.34,35.4,35.32,35.38,39252.0
2015-08-06 14:20:00,35.36,35.5,35.35,35.49,35366.0,35.36,35.5,35.35,35.49,35366.0
2015-08-06 14:30:00,35.51,35.51,35.42,35.47,37454.0,35.51,35.51,35.42,35.47,37454.0
2015-08-06 14:40:00,35.49,35.55,35.48,35.52,45892.0,35.49,35.55,35.48,35.52,45892.0
2015-08-06 14:50:00,35.5,35.5,35.4,35.46,46816.0,35.5,35.5,35.4,35.46,46816.0
2015-08-06 15:00:00,35.46,35.49,35.41,35.41,48838.0,35.46,35.49,35.41,35.41,48838.0
2015-08-06 15:10:00,35.41,35.43,35.34,35.38,58500.0,35.41,35.43,35.34,35.38,58500.0
2015-08-06 15:20:00,35.4,35.46,35.33,35.35,78588.0,35.4,35.46,35.33,35.35,78588.0
2015-08-06 15:30:00,35.34,35.34,35.2,35.27,53458.0,35.34,35.34,35.2,35.27,53458.0
2015-08-06 15:40:00,35.27,35.32,35.22,35.3,119322.0,35.27,35.32,35.22,35.3,119322.0
2015-08-06 15:50:00,35.3,35.31,35.23,35.24,273658.0,35.3,35.31,35.23,35.24,273658.0
2015-08-07 09:30:00,35.16,35.27,34.85,34.91,47880.0,35.16,35.27,34.85,34.91,47880.0
2015-08-07 09:40:00,34.94,35.13,34.92,34.98,17448.0,34.94,35.13,34.92,34.98,17448.0
2015-08-07 09:50:00,35.02,35.19,34.96,35.16,80818.0,35.02,35.19,34.96,35.16,80818.0
2015-08-07 10:00:00,35.16,35.16,35.02,35.03,18000.0,35.16,35.16,35.02,35.03,18000.0
2015-08-07 10:10:00,35.06,35.07,34.92,34.95,48302.0,35.06,35.07,34.92,34.95,48302.0
2015-08-07 10:20:00,34.94,34.96,34.71,34.77,49948.0,34.94,34.96,34.71,34.77,49948.0
2015-08-07 10:30:00,34.77,34.94,34.74,34.9,25362.0,34.77,34.94,34.74,34.9,25362.0
2015-08-07 10:40:00,34.92,34.94,34.85,34.9,20770.0,34.92,34.94,34.85,34.9,20770.0
2015-08-07 10:50:00,34.93,35.04,34.92,34.98,24392.0,34.93,35.04,34.92,34.98,24392.0
2015-08-07 11:00:00,35.0,35.07,34.95,35.05,32334.0,35.0,35.07,34.95,35.05,32334.0
2015-08-07 11:10:00,35.03,35.07,34.8,34.8,41498.0,35.03,35.07,34.8,34.8,41498.0
2015-08-07 11:20:00,34.8,35.02,34.79,35.02,52048.0,34.8,35.02,34.79,35.02,52048.0
2015-08-07 11:30:00,35.02,35.02,34.72,34.72,58284.0,35.02,35.02,34.72,34.72,58284.0
2015-08-07 11:40:00,34.73,34.99,34.71,34.92,104886.0,34.73,34.99,34.71,34.92,104886.0
2015-08-07 11:50:00,34.94,35.13,34.91,35.08,37580.0,34.94,35.13,34.91,35.08,37580.0
2015-08-07 12:00:00,35.09,35.17,35.06,35.16,35032.0,35.09,35.17,35.06,35.16,35032.0
2015-08-07 12:10:00,35.16,35.18,35.11,35.15,41008.0,35.16,35.18,35.11,35.15,41008.0
2015-08-07 12:20:00,35.15,35.17,35.1,35.13,43140.0,35.15,35.17,35.1,35.13,43140.0
2015-08-07 12:30:00,35.13,35.26,35.1,35.26,78932.0,35.13,35.26,35.1,35.26,78932.0
2015-08-07 12:40:00,35.27,35.28,35.19,35.22,34246.0,35.27,35.28,35.19,35.22,34246.0
2015-08-07 12:50:00,35.22,35.35,35.22,35.31,49422.0,35.22,35.35,35.22,35.31,49422.0
2015-08-07 13:00:00,35.33,35.33,35.2,35.2,25020.0,35.33,35.33,35.2,35.2,25020.0
2015-08-07 13:10:00,35.18,35.22,35.12,35.18,16804.0,35.18,35.22,35.12,35.18,16804.0
2015-08-07 13:20:00,35.15,35.15,35.05,35.06,19946.0,35.15,35.15,35.05,35.06,19946.0
2015-08-07 13:30:00,35.07,35.22,35.07,35.21,32640.0,35.07,35.22,35.07,35.21,32640.0
2015-08-07 13:40:00,35.23,35.35,35.23,35.35,50528.0,35.23,35.35,35.23,35.35,50528.0
2015-08-07 13:50:00,35.35,35.35,35.25,35.3,34214.0,35.35,35.35,35.25,35.3,34214.0
2015-08-07 14:00:00,35.3,35.31,35.23,35.31,32600.0,35.3,35.31,35.23,35.31,32600.0
2015-08-07 14:10:00,35.31,35.31,35.24,35.26,42984.0,35.31,35.31,35.24,35.26,42984.0
2015-08-07 14:20:00,35.26,35.33,35.24,35.3,48060.0,35.26,35.33,35.24,35.3,48060.0
2015-08-07 14:30:00,35.29,35.45,35.29,35.44,60504.0,35.29,35.45,35.29,35.44,60504.0
2015-08-07 14:40:00,35.43,35.51,35.36,35.49,47078.0,35.43,35.51,35.36,35.49,47078.0
2015-08-07 14:50:00,35.5,35.58,35.47,35.55,50904.0,35.5,35.58,35.47,35.55,50904.0
2015-08-07 15:00:00,35.54,35.58,35.49,35.54,66750.0,35.54,35.58,35.49,35.54,66750.0
2015-08-07 15:10:00,35.53,35.55,35.44,35.54,73168.0,35.53,35.55,35.44,35.54,73168.0
2015-08-07 15:20:00,35.52,35.74,35.52,35.7,99672.0,35.52,35.74,35.52,35.7,99672.0
2015-08-07 15:30:00,35.7,35.74,35.65,35.73,119646.0,35.7,35.74,35.65,35.73,119646.0
2015-08-07 15:40:00,35.73,35.77,35.66,35.73,123198.0,35.73,35.77,35.66,35.73,123198.0
2015-08-07 15:50:00,35.72,35.77,35.7,35.75,245624.0,35.72,35.77,35.7,35.75,245624.0
2015-08-10 09:30:00,35.94,36.0,35.8,35.91,60212.0,35.94,36.0,35.8,35.91,60212.0
2015-08-10 09:40:00,35.88,36.05,35.85,36.05,59224.0,35.88,36.05,35.85,36.05,59224.0
2015-08-10 09:50:00,36.02,36.05,35.71,35.76,33432.0,36.02,36.05,35.71,35.76,33432.0
2015-08-10 10:00:00,35.77,35.9,35.74,35.76,35138.0,35.77,35.9,35.74,35.76,35138.0
2015-08-10 10:10:00,35.78,35.82,35.6,35.6,59976.0,35.78,35.82,35.6,35.6,59976.0
2015-08-10 10:20:00,35.6,36.02,35.6,35.85,63114.0,35.6,36.02,35.6,35.85,63114.0
2015-08-10 10:30:00,35.81,35.81,35.46,35.47,61858.0,35.81,35.81,35.46,35.47,61858.0
2015-08-10 10:40:00,35.46,35.71,35.42,35.71,46246.0,35.46,35.71,35.42,35.71,46246.0
2015-08-10 10:50:00,35.71,35.77,35.51,35.63,56460.0,35.71,35.77,35.51,35.63,56460.0
2015-08-10 11:00:00,35.64,35.79,35.6,35.69,88062.0,35.64,35.79,35.6,35.69,88062.0
2015-08-10 11:10:00,35.7,35.97,35.7,35.97,50988.0,35.7,35.97,35.7,35.97,50988.0
2015-08-10 11:20:00,35.97,36.0,35.76,35.76,16210.0,35.97,36.0,35.76,35.76,16210.0
2015-08-10 11:30:00,35.74,35.84,35.65,35.65,12590.0,35.74,35.84,35.65,35.65,12590.0
2015-08-10 11:40:00,35.68,35.68,35.52,35.55,23306.0,35.68,35.68,35.52,35.55,23306.0
2015-08-10 11:50:00,35.57,35.68,35.52,35.52,16416.0,35.57,35.68,35.52,35.52,16416.0
2015-08-10 12:00:00,35.55,35.83,35.51,35.83,19032.0,35.55,35.83,35.51,35.83,19032.0
2015-08-10 12:10:00,35.83,35.93,35.82,35.85,11266.0,35.83,35.93,35.82,35.85,11266.0
2015-08-10 12:20:00,35.84,35.93,35.84,35.85,14274.0,35.84,35.93,35.84,35.85,14274.0
2015-08-10 12:30:00,35.86,35.88,35.74,35.74,36076.0,35.86,35.88,35.74,35.74,36076.0
2015-08-10 12:40:00,35.75,35.8,35.68,35.79,96298.0,35.75,35.8,35.68,35.79,96298.0
2015-08-10 12:50:00,35.77,35.77,35.65,35.65,9358.0,35.77,35.77,35.65,35.65,9358.0
2015-08-10 13:00:00,35.66,35.67,35.59,35.66,18202.0,35.66,35.67,35.59,35.66,18202.0
2015-08-10 13:10:00,35.66,35.81,35.66,35.8,31628.0,35.66,35.81,35.66,35.8,31628.0
2015-08-10 13:20:00,35.81,35.95,35.81,35.91,31374.0,35.81,35.95,35.81,35.91,31374.0
2015-08-10 13:30:00,35.9,35.95,35.83,35.85,19460.0,35.9,35.95,35.83,35.85,19460.0
2015-08-10 13:40:00,35.87,35.99,35.86,35.92,14484.0,35.87,35.99,35.86,35.92,14484.0
2015-08-10 13:50:00,35.92,36.02,35.9,36.01,40084.0,35.92,36.02,35.9,36.01,40084.0
2015-08-10 14:00:00,35.99,36.05,35.94,35.98,16776.0,35.99,36.05,35.94,35.98,16776.0
2015-08-10 14:10:00,35.98,36.01,35.9,35.97,21424.0,35.98,36.01,35.9,35.97,21424.0
2015-08-10 14:20:00,35.97,35.98,35.93,35.94,24366.0,35.97,35.98,35.93,35.94,24366.0
2015-08-10 14:30:00,35.92,35.94,35.81,35.81,15590.0,35.92,35.94,35.81,35.81,15590.0
2015-08-10 14:40:00,35.83,35.91,35.83,35.88,18022.0,35.83,35.91,35.83,35.88,18022.0
2015-08-10 14:50:00,35.88,35.88,35.75,35.8,21392.0,35.88,35.88,35.75,35.8,21392.0
2015-08-10 15:00:00,35.81,35.91,35.79,35.84,24420.0,35.81,35.91,35.79,35.84,24420.0
2015-08-10 15:10:00,35.85,35.86,35.81,35.85,30754.0,35.85,35.86,35.81,35.85,30754.0
2015-08-10 15:20:00,35.85,35.91,35.8,35.84,52864.0,35.85,35.91,35.8,35.84,52864.0
2015-08-10 15:30:00,35.83,35.85,35.8,35.85,39514.0,35.83,35.85,35.8,35.85,39514.0
2015-08-10 15:40:00,35.86,35.88,35.81,35.82,32582.0,35.86,35.88,35.81,35.82,32582.0
2015-08-10 15:50:00,35.82,35.86,35.79,35.84,89668.0,35.82,35.86,35.79,35.84,89668.0
2015-08-11 09:30:00,35.52,36.0,35.5,35.61,33108.0,35.52,36.0,35.5,35.61,33108.0
2015-08-11 09:40:00,35.63,35.85,35.63,35.84,45310.0,35.63,35.85,35.63,35.84,45310.0
2015-08-11 09:50:00,35.83,35.84,35.53,35.62,25738.0,35.83,35.84,35.53,35.62,25738.0
2015-08-11 10:00:00,35.59,35.71,35.52,35.7,58806.0,35.59,35.71,35.52,35.7,58806.0
2015-08-11 10:10:00,35.7,35.95,35.59,35.94,234308.0,35.7,35.95,35.59,35.94,234308.0
2015-08-11 10:20:00,35.95,35.97,35.88,35.91,13146.0,35.95,35.97,35.88,35.91,13146.0
2015-08-11 10:30:00,35.9,36.06,35.83,36.02,47236.0,35.9,36.06,35.83,36.02,47236.0
2015-08-11 10:40:00,35.99,36.05,35.91,35.91,38302.0,35.99,36.05,35.91,35.91,38302.0
2015-08-11 10:50:00,35.9,35.98,35.87,35.93,28880.0,35.9,35.98,35.87,35.93,28880.0
2015-08-11 11:00:00,35.91,35.99,35.76,35.77,23422.0,35.91,35.99,35.76,35.77,23422.0
2015-08-11 11:10:00,35.8,35.85,35.77,35.78,22614.0,35.8,35.85,35.77,35.78,22614.0
2015-08-11 11:20:00,35.77,35.77,35.67,35.71,29512.0,35.77,35.77,35.67,35.71,29512.0
2015-08-11 11:30:00,35.73,35.84,35.68,35.68,32122.0,35.73,35.84,35.68,35.68,32122.0
2015-08-11 11:40:00,35.66,35.67,35.46,35.47,64580.0,35.66,35.67,35.46,35.47,64580.0
2015-08-11 11:50:00,35.49,35.49,35.4,35.41,38726.0,35.49,35.49,35.4,35.41,38726.0
2015-08-11 12:00:00,35.42,35.52,35.41,35.51,17338.0,35.42,35.52,35.41,35.51,17338.0
2015-08-11 12:10:00,35.52,35.58,35.51,35.52,31122.0,35.52,35.58,35.51,35.52,31122.0
2015-08-11 12:20:00,35.54,35.54,35.45,35.49,31638.0,35.54,35.54,35.45,35.49,31638.0
2015-08-11 12:30:00,35.49,35.63,35.48,35.6,16072.0,35.49,35.63,35.48,35.6,16072.0
2015-08-11 12:40:00,35.62,35.66,35.59,35.6,14796.0,35.62,35.66,35.59,35.6,14796.0
2015-08-11 12:50:00,35.6,35.6,35.46,35.5,17886.0,35.6,35.6,35.46,35.5,17886.0
2015-08-11 13:00:00,35.51,35.59,35.49,35.57,14338.0,35.51,35.59,35.49,35.57,14338.0
2015-08-11 13:10:00,35.55,35.55,35.46,35.52,11774.0,35.55,35.55,35.46,35.52,11774.0
2015-08-11 13:20:00,35.52,35.52,35.45,35.49,15588.0,35.52,35.52,35.45,35.49,15588.0
2015-08-11 13:30:00,35.46,35.47,35.41,35.43,31786.0,35.46,35.47,35.41,35.43,31786.0
2015-08-11 13:40:00,35.42,35.45,35.39,35.42,19364.0,35.42,35.45,35.39,35.42,19364.0
2015-08-11 13:50:00,35.41,35.42,35.36,35.39,16758.0,35.41,35.42,35.36,35.39,16758.0
2015-08-11 14:00:00,35.4,35.44,35.37,35.4,11528.0,35.4,35.44,35.37,35.4,11528.0
2015-08-11 14:10:00,35.41,35.45,35.34,35.38,21004.0,35.41,35.45,35.34,35.38,21004.0
2015-08-11 14:20:00,35.35,35.45,35.35,35.42,31512.0,35.35,35.45,35.35,35.42,31512.0
2015-08-11 14:30:00,35.42,35.42,35.35,35.4,16932.0,35.42,35.42,35.35,35.4,16932.0
2015-08-11 14:40:00,35.41,35.44,35.39,35.39,31802.0,35.41,35.44,35.39,35.39,31802.0
2015-08-11 14:50:00,35.39,35.41,35.35,35.38,59720.0,35.39,35.41,35.35,35.38,59720.0
2015-08-11 15:00:00,35.37,35.41,35.31,35.41,47424.0,35.37,35.41,35.31,35.41,47424.0
2015-08-11 15:10:00,35.41,35.46,35.38,35.41,49890.0,35.41,35.46,35.38,35.41,49890.0
2015-08-11 15:20:00,35.42,35.46,35.37,35.43,60152.0,35.42,35.46,35.37,35.43,60152.0
2015-08-11 15:30:00,35.45,35.56,35.42,35.54,73646.0,35.45,35.56,35.42,35.54,73646.0
2015-08-11 15:40:00,35.54,35.59,35.48,35.48,88538.0,35.54,35.59,35.48,35.48,88538.0
2015-08-11 15:50:00,35.48,35.57,35.48,35.52,150294.0,35.48,35.57,35.48,35.52,150294.0
2015-08-12 09:30:00,35.39,35.41,34.86,35.16,113514.0,35.39,35.41,34.86,35.16,113514.0
2015-08-12 09:40:00,35.2,35.28,34.74,34.74,85278.0,35.2,35.28,34.74,34.74,85278.0
2015-08-12 09:50:00,34.76,34.79,34.55,34.68,109898.0,34.76,34.79,34.55,34.68,109898.0
2015-08-12 10:00:00,34.68,34.84,34.6,34.62,41604.0,34.68,34.84,34.6,34.62,41604.0
2015-08-12 10:10:00,34.6,34.68,34.4,34.54,103498.0,34.6,34.68,34.4,34.54,103498.0
2015-08-12 10:20:00,34.54,34.54,34.23,34.27,93024.0,34.54,34.54,34.23,34.27,93024.0
2015-08-12 10:30:00,34.26,34.42,34.25,34.39,65636.0,34.26,34.42,34.25,34.39,65636.0
2015-08-12 10:40:00,34.41,34.47,34.33,34.38,56246.0,34.41,34.47,34.33,34.38,56246.0
2015-08-12 10:50:00,34.4,34.42,34.21,34.26,74886.0,34.4,34.42,34.21,34.26,74886.0
2015-08-12 11:00:00,34.29,34.54,34.27,34.51,39168.0,34.29,34.54,34.27,34.51,39168.0
2015-08-12 11:10:00,34.51,34.63,34.5,34.61,47114.0,34.51,34.63,34.5,34.61,47114.0
2015-08-12 11:20:00,34.6,34.6,34.45,34.58,23806.0,34.6,34.6,34.45,34.58,23806.0
2015-08-12 11:30:00,34.55,34.55,34.38,34.41,25082.0,34.55,34.55,34.38,34.41,25082.0
2015-08-12 11:40:00,34.38,34.38,34.2,34.22,28432.0,34.38,34.38,34.2,34.22,28432.0
2015-08-12 11:50:00,34.2,34.22,34.12,34.12,71342.0,34.2,34.22,34.12,34.12,71342.0
2015-08-12 12:00:00,34.12,34.23,34.07,34.2,21330.0,34.12,34.23,34.07,34.2,21330.0
2015-08-12 12:10:00,34.19,34.33,34.18,34.32,22812.0,34.19,34.33,34.18,34.32,22812.0
2015-08-12 12:20:00,34.31,34.31,34.22,34.25,24048.0,34.31,34.31,34.22,34.25,24048.0
2015-08-12 12:30:00,34.27,34.28,34.21,34.24,20470.0,34.27,34.28,34.21,34.24,20470.0
2015-08-12 12:40:00,34.24,34.38,34.22,34.38,64826.0,34.24,34.38,34.22,34.38,64826.0
2015-08-12 12:50:00,34.36,34.38,34.27,34.33,52122.0,34.36,34.38,34.27,34.33,52122.0
2015-08-12 13:00:00,34.33,34.6,34.33,34.54,68376.0,34.33,34.6,34.33,34.54,68376.0
2015-08-12 13:10:00,34.52,34.55,34.46,34.54,28178.0,34.52,34.55,34.46,34.54,28178.0
2015-08-12 13:20:00,34.55,34.57,34.49,34.5,17966.0,34.55,34.57,34.49,34.5,17966.0
2015-08-12 13:30:00,34.48,34.49,34.35,34.48,27156.0,34.48,34.49,34.35,34.48,27156.0
2015-08-12 13:40:00,34.47,34.67,34.47,34.66,26308.0,34.47,34.67,34.47,34.66,26308.0
2015-08-12 13:50:00,34.67,34.69,34.61,34.61,28074.0,34.67,34.69,34.61,34.61,28074.0
2015-08-12 14:00:00,34.63,34.65,34.49,34.53,33738.0,34.63,34.65,34.49,34.53,33738.0
2015-08-12 14:10:00,34.59,34.66,34.55,34.55,15914.0,34.59,34.66,34.55,34.55,15914.0
2015-08-12 14:20:00,34.55,34.55,34.35,34.35,35748.0,34.55,34.55,34.35,34.35,35748.0
2015-08-12 14:30:00,34.36,34.51,34.31,34.51,39586.0,34.36,34.51,34.31,34.51,39586.0
2015-08-12 14:40:00,34.5,34.66,34.49,34.65,50186.0,34.5,34.66,34.49,34.65,50186.0
2015-08-12 14:50:00,34.64,34.69,34.6,34.65,56156.0,34.64,34.69,34.6,34.65,56156.0
2015-08-12 15:00:00,34.65,34.69,34.6,34.62,43234.0,34.65,34.69,34.6,34.62,43234.0
2015-08-12 15:10:00,34.61,34.61,34.5,34.57,74580.0,34.61,34.61,34.5,34.57,74580.0
2015-08-12 15:20:00,34.56,34.67,34.55,34.63,48884.0,34.56,34.67,34.55,34.63,48884.0
2015-08-12 15:30:00,34.63,34.76,34.63,34.72,56046.0,34.63,34.76,34.63,34.72,56046.0
2015-08-12 15:40:00,34.71,34.71,34.59,34.6,95324.0,34.71,34.71,34.59,34.6,95324.0
2015-08-12 15:50:00,34.6,34.64,34.56,34.59,188704.0,34.6,34.64,34.56,34.59,188704.0
2015-08-13 09:30:00,34.7,35.33,34.7,35.1,74994.0,34.7,35.33,34.7,35.1,74994.0
2015-08-13 09:40:00,35.13,35.16,34.84,34.89,81828.0,35.13,35.16,34.84,34.89,81828.0
2015-08-13 09:50:00,34.94,35.06,34.85,34.89,38268.0,34.94,35.06,34.85,34.89,38268.0
2015-08-13 10:00:00,34.94,34.96,34.85,34.92,43340.0,34.94,34.96,34.85,34.92,43340.0
2015-08-13 10:10:00,34.94,34.94,34.7,34.79,54962.0,34.94,34.94,34.7,34.79,54962.0
2015-08-13 10:20:00,34.77,34.88,34.73,34.85,45424.0,34.77,34.88,34.73,34.85,45424.0
2015-08-13 10:30:00,34.85,34.88,34.69,34.81,35170.0,34.85,34.88,34.69,34.81,35170.0
2015-08-13 10:40:00,34.83,34.89,34.76,34.77,129242.0,34.83,34.89,34.76,34.77,129242.0
2015-08-13 10:50:00,34.77,34.89,34.69,34.73,76042.0,34.77,34.89,34.69,34.73,76042.0
2015-08-13 11:00:00,34.71,34.81,34.54,34.59,86850.0,34.71,34.81,34.54,34.59,86850.0
2015-08-13 11:10:00,34.6,34.93,34.58,34.92,56316.0,34.6,34.93,34.58,34.92,56316.0
2015-08-13 11:20:00,34.94,34.97,34.74,34.74,54214.0,34.94,34.97,34.74,34.74,54214.0
2015-08-13 11:30:00,34.74,34.88,34.71,34.85,60128.0,34.74,34.88,34.71,34.85,60128.0
2015-08-13 11:40:00,34.87,34.98,34.84,34.91,109490.0,34.87,34.98,34.84,34.91,109490.0
2015-08-13 11:50:00,34.91,34.97,34.85,34.92,126132.0,34.91,34.97,34.85,34.92,126132.0
2015-08-13 12:00:00,34.94,35.13,34.88,35.1,92600.0,34.94,35.13,34.88,35.1,92600.0
2015-08-13 12:10:00,35.1,35.21,35.09,35.16,71826.0,35.1,35.21,35.09,35.16,71826.0
2015-08-13 12:20:00,35.15,35.2,35.13,35.18,26706.0,35.15,35.2,35.13,35.18,26706.0
2015-08-13 12:30:00,35.18,35.21,35.12,35.13,33512.0,35.18,35.21,35.12,35.13,33512.0
2015-08-13 12:40:00,35.13,35.16,35.02,35.16,37836.0,35.13,35.16,35.02,35.16,37836.0
2015-08-13 12:50:00,35.18,35.24,35.18,35.22,24672.0,35.18,35.24,35.18,35.22,24672.0
2015-08-13 13:00:00,35.18,35.29,35.18,35.24,37848.0,35.18,35.29,35.18,35.24,37848.0
2015-08-13 13:10:00,35.23,35.24,35.17,35.18,43436.0,35.23,35.24,35.17,35.18,43436.0
2015-08-13 13:20:00,35.19,35.21,35.17,35.17,42384.0,35.19,35.21,35.17,35.17,42384.0
2015-08-13 13:30:00,35.17,35.24,35.17,35.23,70228.0,35.17,35.24,35.17,35.23,70228.0
2015-08-13 13:40:00,35.24,35.3,35.19,35.27,26078.0,35.24,35.3,35.19,35.27,26078.0
2015-08-13 13:50:00,35.24,35.24,35.17,35.18,31994.0,35.24,35.24,35.17,35.18,31994.0
2015-08-13 14:00:00,35.18,35.26,35.17,35.24,25374.0,35.18,35.26,35.17,35.24,25374.0
2015-08-13 14:10:00,35.24,35.31,35.21,35.27,25704.0,35.24,35.31,35.21,35.27,25704.0
2015-08-13 14:20:00,35.28,35.33,35.27,35.27,22624.0,35.28,35.33,35.27,35.27,22624.0
2015-08-13 14:30:00,35.28,35.33,35.25,35.33,34290.0,35.28,35.33,35.25,35.33,34290.0
2015-08-13 14:40:00,35.33,35.37,35.32,35.35,26198.0,35.33,35.37,35.32,35.35,26198.0
2015-08-13 14:50:00,35.36,35.4,35.31,35.33,31424.0,35.36,35.4,35.31,35.33,31424.0
2015-08-13 15:00:00,35.33,35.33,35.24,35.24,43018.0,35.33,35.33,35.24,35.24,43018.0
2015-08-13 15:10:00,35.24,35.3,35.23,35.26,44728.0,35.24,35.3,35.23,35.26,44728.0
2015-08-13 15:20:00,35.28,35.29,35.18,35.18,46238.0,35.28,35.29,35.18,35.18,46238.0
2015-08-13 15:30:00,35.17,35.17,35.02,35.07,37378.0,35.17,35.17,35.02,35.07,37378.0
2015-08-13 15:40:00,35.09,35.13,35.05,35.07,82270.0,35.09,35.13,35.05,35.07,82270.0
2015-08-13 15:50:00,35.08,35.08,35.02,35.04,201896.0,35.08,35.08,35.02,35.04,201896.0
2015-08-14 09:30:00,34.88,35.04,34.84,34.99,34024.0,34.88,35.04,34.84,34.99,34024.0
2015-08-14 09:40:00,34.99,35.15,34.99,35.12,52764.0,34.99,35.15,34.99,35.12,52764.0
2015-08-14 09:50:00,35.15,35.25,35.15,35.24,73440.0,35.15,35.25,35.15,35.24,73440.0
2015-08-14 10:00:00,35.22,35.23,34.95,34.95,65930.0,35.22,35.23,34.95,34.95,65930.0
2015-08-14 10:10:00,34.95,35.12,34.9,35.12,50102.0,34.95,35.12,34.9,35.12,50102.0
2015-08-14 10:20:00,35.12,35.13,34.96,34.96,40098.0,35.12,35.13,34.96,34.96,40098.0
2015-08-14 10:30:00,34.98,35.09,34.98,35.03,71162.0,34.98,35.09,34.98,35.03,71162.0
2015-08-14 10:40:00,35.04,35.13,34.95,34.99,37204.0,35.04,35.13,34.95,34.99,37204.0
2015-08-14 10:50:00,34.99,34.99,34.72,34.77,133976.0,34.99,34.99,34.72,34.77,133976.0
2015-08-14 11:00:00,34.73,34.8,34.72,34.76,32786.0,34.73,34.8,34.72,34.76,32786.0
2015-08-14 11:10:00,34.74,34.76,34.52,34.54,74386.0,34.74,34.76,34.52,34.54,74386.0
2015-08-14 11:20:00,34.54,34.58,34.45,34.46,68008.0,34.54,34.58,34.45,34.46,68008.0
2015-08-14 11:30:00,34.45,34.54,34.45,34.54,43344.0,34.45,34.54,34.45,34.54,43344.0
2015-08-14 11:40:00,34.52,34.67,34.52,34.62,12382.0,34.52,34.67,34.52,34.62,12382.0
2015-08-14 11:50:00,34.63,34.64,34.59,34.63,37674.0,34.63,34.64,34.59,34.63,37674.0
2015-08-14 12:00:00,34.65,34.73,34.62,34.63,22182.0,34.65,34.73,34.62,34.63,22182.0
2015-08-14 12:10:00,34.66,34.68,34.57,34.68,20294.0,34.66,34.68,34.57,34.68,20294.0
2015-08-14 12:20:00,34.67,34.7,34.54,34.62,36146.0,34.67,34.7,34.54,34.62,36146.0
2015-08-14 12:30:00,34.62,34.68,34.55,34.56,57676.0,34.62,34.68,34.55,34.56,57676.0
2015-08-14 12:40:00,34.56,34.57,34.38,34.38,22082.0,34.56,34.57,34.38,34.38,22082.0
2015-08-14 12:50:00,34.38,34.44,34.38,34.41,23126.0,34.38,34.44,34.38,34.41,23126.0
2015-08-14 13:00:00,34.4,34.46,34.38,34.42,20068.0,34.4,34.46,34.38,34.42,20068.0
2015-08-14 13:10:00,34.39,34.59,34.37,34.58,14302.0,34.39,34.59,34.37,34.58,14302.0
2015-08-14 13:20:00,34.56,34.59,34.52,34.57,10800.0,34.56,34.59,34.52,34.57,10800.0
2015-08-14 13:30:00,34.56,34.58,34.54,34.56,18770.0,34.56,34.58,34.54,34.56,18770.0
2015-08-14 13:40:00,34.56,34.59,34.52,34.52,19434.0,34.56,34.59,34.52,34.52,19434.0
2015-08-14 13:50:00,34.54,34.6,34.52,34.57,16336.0,34.54,34.6,34.52,34.57,16336.0
2015-08-14 14:00:00,34.58,34.59,34.52,34.55,23340.0,34.58,34.59,34.52,34.55,23340.0
2015-08-14 14:10:00,34.56,34.6,34.55,34.57,32062.0,34.56,34.6,34.55,34.57,32062.0
2015-08-14 14:20:00,34.55,34.58,34.51,34.55,26774.0,34.55,34.58,34.51,34.55,26774.0
2015-08-14 14:30:00,34.55,34.58,34.51,34.55,30758.0,34.55,34.58,34.51,34.55,30758.0
2015-08-14 14:40:00,34.55,34.6,34.53,34.57,39342.0,34.55,34.6,34.53,34.57,39342.0
2015-08-14 14:50:00,34.56,34.56,34.52,34.52,23234.0,34.56,34.56,34.52,34.52,23234.0
2015-08-14 15:00:00,34.54,34.72,34.54,34.7,34616.0,34.54,34.72,34.54,34.7,34616.0
2015-08-14 15:10:00,34.71,34.72,34.65,34.67,22348.0,34.71,34.72,34.65,34.67,22348.0
2015-08-14 15:20:00,34.68,34.69,34.64,34.67,33514.0,34.68,34.69,34.64,34.67,33514.0
2015-08-14 15:30:00,34.67,34.7,34.64,34.64,33124.0,34.67,34.7,34.64,34.64,33124.0
2015-08-14 15:40:00,34.65,34.68,34.61,34.67,49722.0,34.65,34.68,34.61,34.67,49722.0
2015-08-14 15:50:00,34.68,34.81,34.67,34.72,235804.0,34.68,34.81,34.67,34.72,235804.0
2015-08-17 09:30:00,34.46,34.54,34.12,34.54,85000.0,34.46,34.54,34.12,34.54,85000.0
2015-08-17 09:40:00,34.54,34.77,34.53,34.72,71312.0,34.54,34.77,34.53,34.72,71312.0
2015-08-17 09:50:00,34.71,34.92,34.64,34.76,39644.0,34.71,34.92,34.64,34.76,39644.0
2015-08-17 10:00:00,34.77,34.86,34.74,34.77,65066.0,34.77,34.86,34.74,34.77,65066.0
2015-08-17 10:10:00,34.78,35.1,34.74,35.1,83364.0,34.78,35.1,34.74,35.1,83364.0
2015-08-17 10:20:00,35.1,35.12,34.96,34.96,69062.0,35.1,35.12,34.96,34.96,69062.0
2015-08-17 10:30:00,34.94,35.22,34.93,35.18,39856.0,34.94,35.22,34.93,35.18,39856.0
2015-08-17 10:40:00,35.17,35.4,35.12,35.4,44134.0,35.17,35.4,35.12,35.4,44134.0
2015-08-17 10:50:00,35.4,35.49,35.33,35.33,61916.0,35.4,35.49,35.33,35.33,61916.0
2015-08-17 11:00:00,35.33,35.34,35.24,35.26,18044.0,35.33,35.34,35.24,35.26,18044.0
2015-08-17 11:10:00,35.3,35.4,35.17,35.21,25984.0,35.3,35.4,35.17,35.21,25984.0
2015-08-17 11:20:00,35.22,35.34,35.22,35.26,42996.0,35.22,35.34,35.22,35.26,42996.0
2015-08-17 11:30:00,35.26,35.35,35.25,35.35,109960.0,35.26,35.35,35.25,35.35,109960.0
2015-08-17 11:40:00,35.37,35.5,35.34,35.49,29380.0,35.37,35.5,35.34,35.49,29380.0
2015-08-17 11:50:00,35.5,35.52,35.37,35.43,25030.0,35.5,35.52,35.37,35.43,25030.0
2015-08-17 12:00:00,35.45,35.58,35.45,35.58,20308.0,35.45,35.58,35.45,35.58,20308.0
2015-08-17 12:10:00,35.58,35.61,35.55,35.56,18722.0,35.58,35.61,35.55,35.56,18722.0
2015-08-17 12:20:00,35.54,35.65,35.54,35.58,22676.0,35.54,35.65,35.54,35.58,22676.0
2015-08-17 12:30:00,35.56,35.71,35.56,35.68,20992.0,35.56,35.71,35.56,35.68,20992.0
2015-08-17 12:40:00,35.68,35.8,35.65,35.8,32154.0,35.68,35.8,35.65,35.8,32154.0
2015-08-17 12:50:00,35.8,35.8,35.73,35.78,24736.0,35.8,35.8,35.73,35.78,24736.0
2015-08-17 13:00:00,35.79,35.88,35.77,35.81,50096.0,35.79,35.88,35.77,35.81,50096.0
2015-08-17 13:10:00,35.79,35.89,35.79,35.87,48592.0,35.79,35.89,35.79,35.87,48592.0
2015-08-17 13:20:00,35.88,35.99,35.85,35.91,107512.0,35.88,35.99,35.85,35.91,107512.0
2015-08-17 13:30:00,35.93,35.95,35.81,35.82,40872.0,35.93,35.95,35.81,35.82,40872.0
2015-08-17 13:40:00,35.84,35.88,35.8,35.8,40480.0,35.84,35.88,35.8,35.8,40480.0
2015-08-17 13:50:00,35.79,35.8,35.72,35.74,31018.0,35.79,35.8,35.72,35.74,31018.0
2015-08-17 14:00:00,35.73,35.76,35.67,35.69,30860.0,35.73,35.76,35.67,35.69,30860.0
2015-08-17 14:10:00,35.7,35.79,35.68,35.75,27600.0,35.7,35.79,35.68,35.75,27600.0
2015-08-17 14:20:00,35.77,35.79,35.71,35.77,29528.0,35.77,35.79,35.71,35.77,29528.0
2015-08-17 14:30:00,35.75,35.76,35.73,35.74,24114.0,35.75,35.76,35.73,35.74,24114.0
2015-08-17 14:40:00,35.75,35.79,35.68,35.69,36368.0,35.75,35.79,35.68,35.69,36368.0
2015-08-17 14:50:00,35.7,35.77,35.69,35.76,38094.0,35.7,35.77,35.69,35.76,38094.0
2015-08-17 15:00:00,35.77,35.79,35.72,35.76,44460.0,35.77,35.79,35.72,35.76,44460.0
2015-08-17 15:10:00,35.74,35.77,35.7,35.71,51088.0,35.74,35.77,35.7,35.71,51088.0
2015-08-17 15:20:00,35.7,35.77,35.68,35.77,42744.0,35.7,35.77,35.68,35.77,42744.0
2015-08-17 15:30:00,35.77,35.77,35.7,35.74,62182.0,35.77,35.77,35.7,35.74,62182.0
2015-08-17 15:40:00,35.74,35.93,35.74,35.91,128016.0,35.74,35.93,35.74,35.91,128016.0
2015-08-17 15:50:00,35.91,35.97,35.9,35.95,327742.0,35.91,35.97,35.9,35.95,327742.0
2015-08-18 09:30:00,35.77,36.36,35.66,36.21,127330.0,35.77,36.36,35.66,36.21,127330.0
2015-08-18 09:40:00,36.21,36.58,36.17,36.58,77824.0,36.21,36.58,36.17,36.58,77824.0
2015-08-18 09:50:00,36.56,36.73,36.49,36.62,162222.0,36.56,36.73,36.49,36.62,162222.0
2015-08-18 10:00:00,36.6,36.65,36.48,36.61,117612.0,36.6,36.65,36.48,36.61,117612.0
2015-08-18 10:10:00,36.58,36.63,36.4,36.44,172238.0,36.58,36.63,36.4,36.44,172238.0
2015-08-18 10:20:00,36.46,36.65,36.46,36.52,71980.0,36.46,36.65,36.46,36.52,71980.0
2015-08-18 10:30:00,36.52,36.52,36.3,36.49,73336.0,36.52,36.52,36.3,36.49,73336.0
2015-08-18 10:40:00,36.51,36.62,36.48,36.6,49370.0,36.51,36.62,36.48,36.6,49370.0
2015-08-18 10:50:00,36.61,36.65,36.55,36.58,56920.0,36.61,36.65,36.55,36.58,56920.0
2015-08-18 11:00:00,36.58,36.59,36.47,36.55,48404.0,36.58,36.59,36.47,36.55,48404.0
2015-08-18 11:10:00,36.55,36.55,36.43,36.46,52982.0,36.55,36.55,36.43,36.46,52982.0
2015-08-18 11:20:00,36.47,36.54,36.46,36.48,17330.0,36.47,36.54,36.46,36.48,17330.0
2015-08-18 11:30:00,36.5,36.53,36.42,36.43,45578.0,36.5,36.53,36.42,36.43,45578.0
2015-08-18 11:40:00,36.44,36.45,36.31,36.36,28482.0,36.44,36.45,36.31,36.36,28482.0
2015-08-18 11:50:00,36.34,36.37,36.24,36.25,28476.0,36.34,36.37,36.24,36.25,28476.0
2015-08-18 12:00:00,36.27,36.37,36.25,36.36,21994.0,36.27,36.37,36.25,36.36,21994.0
2015-08-18 12:10:00,36.37,36.42,36.35,36.36,32456.0,36.37,36.42,36.35,36.36,32456.0
2015-08-18 12:20:00,36.38,36.44,36.35,36.43,22508.0,36.38,36.44,36.35,36.43,22508.0
2015-08-18 12:30:00,36.43,36.43,36.32,36.33,16406.0,36.43,36.43,36.32,36.33,16406.0
2015-08-18 12:40:00,36.33,36.33,36.24,36.25,32432.0,36.33,36.33,36.24,36.25,32432.0
2015-08-18 12:50:00,36.25,36.27,36.13,36.15,28574.0,36.25,36.27,36.13,36.15,28574.0
2015-08-18 13:00:00,36.14,36.18,36.08,36.13,17032.0,36.14,36.18,36.08,36.13,17032.0
2015-08-18 13:10:00,36.13,36.13,36.09,36.11,12088.0,36.13,36.13,36.09,36.11,12088.0
2015-08-18 13:20:00,36.09,36.16,36.05,36.15,20320.0,36.09,36.16,36.05,36.15,20320.0
2015-08-18 13:30:00,36.13,36.14,36.09,36.1,36196.0,36.13,36.14,36.09,36.1,36196.0
2015-08-18 13:40:00,36.1,36.19,36.1,36.13,20264.0,36.1,36.19,36.1,36.13,20264.0
2015-08-18 13:50:00,36.13,36.26,36.13,36.22,28810.0,36.13,36.26,36.13,36.22,28810.0
2015-08-18 14:00:00,36.21,36.23,36.14,36.22,22580.0,36.21,36.23,36.14,36.22,22580.0
2015-08-18 14:10:00,36.23,36.37,36.23,36.35,54514.0,36.23,36.37,36.23,36.35,54514.0
2015-08-18 14:20:00,36.36,36.42,36.35,36.4,42886.0,36.36,36.42,36.35,36.4,42886.0
2015-08-18 14:30:00,36.39,36.43,36.32,36.35,43546.0,36.39,36.43,36.32,36.35,43546.0
2015-08-18 14:40:00,36.36,36.37,36.26,36.34,13946.0,36.36,36.37,36.26,36.34,13946.0
2015-08-18 14:50:00,36.33,36.38,36.31,36.37,58586.0,36.33,36.38,36.31,36.37,58586.0
2015-08-18 15:00:00,36.37,36.44,36.3,36.41,88640.0,36.37,36.44,36.3,36.41,88640.0
2015-08-18 15:10:00,36.4,36.47,36.4,36.42,64772.0,36.4,36.47,36.4,36.42,64772.0
2015-08-18 15:20:00,36.42,36.44,36.34,36.35,60024.0,36.42,36.44,36.34,36.35,60024.0
2015-08-18 15:30:00,36.35,36.38,36.3,36.36,40396.0,36.35,36.38,36.3,36.36,40396.0
2015-08-18 15:40:00,36.35,36.37,36.3,36.37,45244.0,36.35,36.37,36.3,36.37,45244.0
2015-08-18 15:50:00,36.35,36.37,36.26,36.28,138494.0,36.35,36.37,36.26,36.28,138494.0
2015-08-19 09:30:00,36.01,36.21,35.62,35.82,134566.0,36.01,36.21,35.62,35.82,134566.0
2015-08-19 09:40:00,35.79,35.86,35.59,35.59,42530.0,35.79,35.86,35.59,35.59,42530.0
2015-08-19 09:50:00,35.56,35.67,35.46,35.5,87760.0,35.56,35.67,35.46,35.5,87760.0
2015-08-19 10:00:00,35.48,35.68,35.46,35.6,86824.0,35.48,35.68,35.46,35.6,86824.0
2015-08-19 10:10:00,35.64,35.64,35.51,35.63,76246.0,35.64,35.64,35.51,35.63,76246.0
2015-08-19 10:20:00,35.61,35.76,35.58,35.7,49894.0,35.61,35.76,35.58,35.7,49894.0
2015-08-19 10:30:00,35.66,35.69,35.58,35.67,68746.0,35.66,35.69,35.58,35.67,68746.0
2015-08-19 10:40:00,35.7,35.7,35.6,35.65,131984.0,35.7,35.7,35.6,35.65,131984.0
2015-08-19 10:50:00,35.66,35.74,35.58,35.6,184552.0,35.66,35.74,35.58,35.6,184552.0
2015-08-19 11:00:00,35.61,35.7,35.6,35.67,124326.0,35.61,35.7,35.6,35.67,124326.0
2015-08-19 11:10:00,35.66,35.68,35.6,35.61,143172.0,35.66,35.68,35.6,35.61,143172.0
2015-08-19 11:20:00,35.6,35.62,35.49,35.52,67162.0,35.6,35.62,35.49,35.52,67162.0
2015-08-19 11:30:00,35.52,35.57,35.41,35.45,115484.0,35.52,35.57,35.41,35.45,115484.0
2015-08-19 11:40:00,35.48,35.5,35.38,35.39,24592.0,35.48,35.5,35.38,35.39,24592.0
2015-08-19 11:50:00,35.38,35.46,35.37,35.44,25448.0,35.38,35.46,35.37,35.44,25448.0
2015-08-19 12:00:00,35.43,35.43,35.38,35.41,8136.0,35.43,35.43,35.38,35.41,8136.0
2015-08-19 12:10:00,35.43,35.52,35.42,35.45,41078.0,35.43,35.52,35.42,35.45,41078.0
2015-08-19 12:20:00,35.45,35.46,35.38,35.4,9312.0,35.45,35.46,35.38,35.4,9312.0
2015-08-19 12:30:00,35.4,35.56,35.4,35.55,15384.0,35.4,35.56,35.4,35.55,15384.0
2015-08-19 12:40:00,35.54,35.63,35.54,35.57,8722.0,35.54,35.63,35.54,35.57,8722.0
2015-08-19 12:50:00,35.58,35.62,35.55,35.55,15436.0,35.58,35.62,35.55,35.55,15436.0
2015-08-19 13:00:00,35.57,35.61,35.54,35.6,39798.0,35.57,35.61,35.54,35.6,39798.0
2015-08-19 13:10:00,35.6,35.62,35.58,35.61,18954.0,35.6,35.62,35.58,35.61,18954.0
2015-08-19 13:20:00,35.64,35.69,35.6,35.6,21526.0,35.64,35.69,35.6,35.6,21526.0
2015-08-19 13:30:00,35.61,35.64,35.51,35.55,62084.0,35.61,35.64,35.51,35.55,62084.0
2015-08-19 13:40:00,35.56,35.62,35.52,35.62,69638.0,35.56,35.62,35.52,35.62,69638.0
2015-08-19 13:50:00,35.6,35.6,35.44,35.5,19220.0,35.6,35.6,35.44,35.5,19220.0
2015-08-19 14:00:00,35.51,35.75,35.51,35.67,60392.0,35.51,35.75,35.51,35.67,60392.0
2015-08-19 14:10:00,35.69,35.72,35.64,35.65,51632.0,35.69,35.72,35.64,35.65,51632.0
2015-08-19 14:20:00,35.65,35.67,35.52,35.56,18996.0,35.65,35.67,35.52,35.56,18996.0
2015-08-19 14:30:00,35.56,35.6,35.49,35.52,30340.0,35.56,35.6,35.49,35.52,30340.0
2015-08-19 14:40:00,35.54,35.57,35.45,35.56,21240.0,35.54,35.57,35.45,35.56,21240.0
2015-08-19 14:50:00,35.55,35.55,35.38,35.41,45858.0,35.55,35.55,35.38,35.41,45858.0
2015-08-19 15:00:00,35.38,35.4,35.34,35.35,37424.0,35.38,35.4,35.34,35.35,37424.0
2015-08-19 15:10:00,35.36,35.41,35.33,35.38,43464.0,35.36,35.41,35.33,35.38,43464.0
2015-08-19 15:20:00,35.38,35.52,35.38,35.51,51076.0,35.38,35.52,35.38,35.51,51076.0
2015-08-19 15:30:00,35.5,35.51,35.35,35.37,47286.0,35.5,35.51,35.35,35.37,47286.0
2015-08-19 15:40:00,35.37,35.51,35.37,35.49,69896.0,35.37,35.51,35.37,35.49,69896.0
2015-08-19 15:50:00,35.48,35.52,35.4,35.42,262504.0,35.48,35.52,35.4,35.42,262504.0
2015-08-20 09:30:00,35.05,35.23,35.0,35.12,110770.0,35.05,35.23,35.0,35.12,110770.0
2015-08-20 09:40:00,35.15,35.17,35.01,35.04,78508.0,35.15,35.17,35.01,35.04,78508.0
2015-08-20 09:50:00,35.05,35.12,34.97,35.0,73524.0,35.05,35.12,34.97,35.0,73524.0
2015-08-20 10:00:00,34.99,35.03,34.68,34.69,104070.0,34.99,35.03,34.68,34.69,104070.0
2015-08-20 10:10:00,34.69,34.82,34.55,34.55,95824.0,34.69,34.82,34.55,34.55,95824.0
2015-08-20 10:20:00,34.59,34.59,34.27,34.42,89950.0,34.59,34.59,34.27,34.42,89950.0
2015-08-20 10:30:00,34.42,34.42,34.23,34.29,47362.0,34.42,34.42,34.23,34.29,47362.0
2015-08-20 10:40:00,34.3,34.4,34.29,34.39,34728.0,34.3,34.4,34.29,34.39,34728.0
2015-08-20 10:50:00,34.39,34.43,34.35,34.41,42422.0,34.39,34.43,34.35,34.41,42422.0
2015-08-20 11:00:00,34.4,34.49,34.24,34.25,101966.0,34.4,34.49,34.24,34.25,101966.0
2015-08-20 11:10:00,34.25,34.3,34.02,34.04,58242.0,34.25,34.3,34.02,34.04,58242.0
2015-08-20 11:20:00,34.04,34.22,34.03,34.17,32514.0,34.04,34.22,34.03,34.17,32514.0
2015-08-20 11:30:00,34.18,34.24,34.18,34.19,31166.0,34.18,34.24,34.18,34.19,31166.0
2015-08-20 11:40:00,34.2,34.25,34.16,34.18,53186.0,34.2,34.25,34.16,34.18,53186.0
2015-08-20 11:50:00,34.18,34.19,34.06,34.08,56336.0,34.18,34.19,34.06,34.08,56336.0
2015-08-20 12:00:00,34.08,34.13,34.05,34.12,59604.0,34.08,34.13,34.05,34.12,59604.0
2015-08-20 12:10:00,34.12,34.17,34.09,34.16,71618.0,34.12,34.17,34.09,34.16,71618.0
2015-08-20 12:20:00,34.15,34.2,34.05,34.14,39492.0,34.15,34.2,34.05,34.14,39492.0
2015-08-20 12:30:00,34.15,34.22,34.12,34.2,24026.0,34.15,34.22,34.12,34.2,24026.0
2015-08-20 12:40:00,34.2,34.2,33.9,33.96,67122.0,34.2,34.2,33.9,33.96,67122.0
2015-08-20 12:50:00,33.96,33.98,33.85,33.88,36896.0,33.96,33.98,33.85,33.88,36896.0
2015-08-20 13:00:00,33.88,33.88,33.7,33.72,72350.0,33.88,33.88,33.7,33.72,72350.0
2015-08-20 13:10:00,33.72,33.85,33.71,33.85,40726.0,33.72,33.85,33.71,33.85,40726.0
2015-08-20 13:20:00,33.85,33.88,33.79,33.81,48092.0,33.85,33.88,33.79,33.81,48092.0
2015-08-20 13:30:00,33.79,33.83,33.76,33.81,39520.0,33.79,33.83,33.76,33.81,39520.0
2015-08-20 13:40:00,33.81,33.87,33.77,33.84,67916.0,33.81,33.87,33.77,33.84,67916.0
2015-08-20 13:50:00,33.85,33.9,33.81,33.87,22240.0,33.85,33.9,33.81,33.87,22240.0
2015-08-20 14:00:00,33.85,33.93,33.8,33.8,33876.0,33.85,33.93,33.8,33.8,33876.0
2015-08-20 14:10:00,33.82,33.82,33.67,33.71,38672.0,33.82,33.82,33.67,33.71,38672.0
2015-08-20 14:20:00,33.7,33.8,33.66,33.66,22578.0,33.7,33.8,33.66,33.66,22578.0
2015-08-20 14:30:00,33.68,33.68,33.56,33.58,43714.0,33.68,33.68,33.56,33.58,43714.0
2015-08-20 14:40:00,33.58,33.6,33.35,33.37,79044.0,33.58,33.6,33.35,33.37,79044.0
2015-08-20 14:50:00,33.4,33.47,33.33,33.34,63216.0,33.4,33.47,33.33,33.34,63216.0
2015-08-20 15:00:00,33.35,33.44,33.35,33.43,56220.0,33.35,33.44,33.35,33.43,56220.0
2015-08-20 15:10:00,33.42,33.47,33.34,33.37,95428.0,33.42,33.47,33.34,33.37,95428.0
2015-08-20 15:20:00,33.38,33.42,33.32,33.38,69698.0,33.38,33.42,33.32,33.38,69698.0
2015-08-20 15:30:00,33.39,33.49,33.38,33.42,87702.0,33.39,33.49,33.38,33.42,87702.0
2015-08-20 15:40:00,33.43,33.47,33.3,33.34,80118.0,33.43,33.47,33.3,33.34,80118.0
2015-08-20 15:50:00,33.34,33.34,33.22,33.27,275568.0,33.34,33.34,33.22,33.27,275568.0
2015-08-21 09:30:00,32.9,32.97,32.22,32.69,417340.0,32.9,32.97,32.22,32.69,417340.0
2015-08-21 09:40:00,32.66,32.87,32.52,32.84,134152.0,32.66,32.87,32.52,32.84,134152.0
2015-08-21 09:50:00,32.83,33.15,32.77,33.1,116590.0,32.83,33.15,32.77,33.1,116590.0
2015-08-21 10:00:00,33.08,33.46,33.08,33.25,132492.0,33.08,33.46,33.08,33.25,132492.0
2015-08-21 10:10:00,33.24,33.26,32.92,32.92,54886.0,33.24,33.26,32.92,32.92,54886.0
2015-08-21 10:20:00,32.91,32.97,32.73,32.8,84444.0,32.91,32.97,32.73,32.8,84444.0
2015-08-21 10:30:00,32.78,32.87,32.6,32.65,77330.0,32.78,32.87,32.6,32.65,77330.0
2015-08-21 10:40:00,32.66,32.74,32.54,32.54,51798.0,32.66,32.74,32.54,32.54,51798.0
2015-08-21 10:50:00,32.57,32.74,32.52,32.56,65134.0,32.57,32.74,32.52,32.56,65134.0
2015-08-21 11:00:00,32.55,32.58,32.35,32.36,96214.0,32.55,32.58,32.35,32.36,96214.0
2015-08-21 11:10:00,32.35,32.48,32.12,32.46,125658.0,32.35,32.48,32.12,32.46,125658.0
2015-08-21 11:20:00,32.46,32.49,32.33,32.46,110578.0,32.46,32.49,32.33,32.46,110578.0
2015-08-21 11:30:00,32.48,32.52,32.17,32.23,145576.0,32.48,32.52,32.17,32.23,145576.0
2015-08-21 11:40:00,32.23,32.3,32.17,32.18,152334.0,32.23,32.3,32.17,32.18,152334.0
2015-08-21 11:50:00,32.2,32.32,32.16,32.26,152994.0,32.2,32.32,32.16,32.26,152994.0
2015-08-21 12:00:00,32.26,32.44,32.22,32.38,91868.0,32.26,32.44,32.22,32.38,91868.0
2015-08-21 12:10:00,32.39,32.47,32.17,32.22,98662.0,32.39,32.47,32.17,32.22,98662.0
2015-08-21 12:20:00,32.21,32.27,32.17,32.24,59132.0,32.21,32.27,32.17,32.24,59132.0
2015-08-21 12:30:00,32.26,32.35,32.17,32.21,140600.0,32.26,32.35,32.17,32.21,140600.0
2015-08-21 12:40:00,32.21,32.21,32.05,32.07,99758.0,32.21,32.21,32.05,32.07,99758.0
2015-08-21 12:50:00,32.07,32.11,32.01,32.03,87170.0,32.07,32.11,32.01,32.03,87170.0
2015-08-21 13:00:00,32.04,32.13,31.92,32.02,128088.0,32.04,32.13,31.92,32.02,128088.0
2015-08-21 13:10:00,32.02,32.08,31.93,31.98,178826.0,32.02,32.08,31.93,31.98,178826.0
2015-08-21 13:20:00,31.98,32.13,31.93,32.13,132112.0,31.98,32.13,31.93,32.13,132112.0
2015-08-21 13:30:00,32.14,32.22,32.08,32.15,91202.0,32.14,32.22,32.08,32.15,91202.0
2015-08-21 13:40:00,32.16,32.3,32.16,32.2,116412.0,32.16,32.3,32.16,32.2,116412.0
2015-08-21 13:50:00,32.21,32.29,32.13,32.24,208418.0,32.21,32.29,32.13,32.24,208418.0
2015-08-21 14:00:00,32.24,32.41,32.24,32.38,128004.0,32.24,32.41,32.24,32.38,128004.0
2015-08-21 14:10:00,32.39,32.49,32.38,32.45,130580.0,32.39,32.49,32.38,32.45,130580.0
2015-08-21 14:20:00,32.45,32.54,32.42,32.54,141638.0,32.45,32.54,32.42,32.54,141638.0
2015-08-21 14:30:00,32.55,32.61,32.49,32.51,137632.0,32.55,32.61,32.49,32.51,137632.0
2015-08-21 14:40:00,32.52,32.53,32.48,32.51,121040.0,32.52,32.53,32.48,32.51,121040.0
2015-08-21 14:50:00,32.49,32.54,32.45,32.48,179536.0,32.49,32.54,32.45,32.48,179536.0
2015-08-21 15:00:00,32.49,32.6,32.48,32.55,79536.0,32.49,32.6,32.48,32.55,79536.0
2015-08-21 15:10:00,32.55,32.63,32.49,32.6,220230.0,32.55,32.63,32.49,32.6,220230.0
2015-08-21 15:20:00,32.59,32.65,32.54,32.6,60378.0,32.59,32.65,32.54,32.6,60378.0
2015-08-21 15:30:00,32.6,32.63,32.51,32.52,146512.0,32.6,32.63,32.51,32.52,146512.0
2015-08-21 15:40:00,32.54,32.65,32.5,32.65,115610.0,32.54,32.65,32.5,32.65,115610.0
2015-08-21 15:50:00,32.63,32.65,32.45,32.51,382350.0,32.63,32.65,32.45,32.51,382350.0
2015-08-24 09:30:00,30.53,30.53,28.79,30.02,380524.0,30.53,30.53,28.79,30.02,380524.0
2015-08-24 09:40:00,30.03,30.74,30.03,30.7,245934.0,30.03,30.74,30.03,30.7,245934.0
2015-08-24 09:50:00,30.7,30.73,30.63,30.66,144360.0,30.7,30.73,30.63,30.66,144360.0
2015-08-24 10:00:00,30.66,31.03,30.65,31.02,136540.0,30.66,31.03,30.65,31.02,136540.0
2015-08-24 10:10:00,31.02,31.4,30.93,31.36,143590.0,31.02,31.4,30.93,31.36,143590.0
2015-08-24 10:20:00,31.36,31.9,31.35,31.83,217878.0,31.36,31.9,31.35,31.83,217878.0
2015-08-24 10:30:00,31.83,31.83,31.23,31.56,126630.0,31.83,31.83,31.23,31.56,126630.0
2015-08-24 10:40:00,31.56,31.6,31.3,31.56,52490.0,31.56,31.6,31.3,31.56,52490.0
2015-08-24 10:50:00,31.56,31.68,31.55,31.65,49268.0,31.56,31.68,31.55,31.65,49268.0
2015-08-24 11:00:00,31.66,31.74,31.36,31.36,50632.0,31.66,31.74,31.36,31.36,50632.0
2015-08-24 11:10:00,31.37,31.37,31.18,31.25,54642.0,31.37,31.37,31.18,31.25,54642.0
2015-08-24 11:20:00,31.25,31.25,31.07,31.14,64640.0,31.25,31.25,31.07,31.14,64640.0
2015-08-24 11:30:00,31.14,31.3,31.02,31.25,48194.0,31.14,31.3,31.02,31.25,48194.0
2015-08-24 11:40:00,31.25,31.45,31.2,31.4,42618.0,31.25,31.45,31.2,31.4,42618.0
2015-08-24 11:50:00,31.4,31.83,31.39,31.76,64728.0,31.4,31.83,31.39,31.76,64728.0
2015-08-24 12:00:00,31.75,31.75,31.47,31.64,49582.0,31.75,31.75,31.47,31.64,49582.0
2015-08-24 12:10:00,31.64,31.78,31.56,31.63,53770.0,31.64,31.78,31.56,31.63,53770.0
2015-08-24 12:20:00,31.67,31.8,31.63,31.76,63310.0,31.67,31.8,31.63,31.76,63310.0
2015-08-24 12:30:00,31.75,31.85,31.73,31.78,88196.0,31.75,31.85,31.73,31.78,88196.0
2015-08-24 12:40:00,31.77,31.83,31.71,31.73,87508.0,31.77,31.83,31.71,31.73,87508.0
2015-08-24 12:50:00,31.72,31.76,31.65,31.72,79922.0,31.72,31.76,31.65,31.72,79922.0
2015-08-24 13:00:00,31.72,31.78,31.69,31.73,44560.0,31.72,31.78,31.69,31.73,44560.0
2015-08-24 13:10:00,31.72,31.76,31.63,31.66,46342.0,31.72,31.76,31.63,31.66,46342.0
2015-08-24 13:20:00,31.65,31.65,31.31,31.36,92146.0,31.65,31.65,31.31,31.36,92146.0
2015-08-24 13:30:00,31.37,31.37,31.13,31.15,57282.0,31.37,31.37,31.13,31.15,57282.0
2015-08-24 13:40:00,31.14,31.34,31.13,31.32,77226.0,31.14,31.34,31.13,31.32,77226.0
2015-08-24 13:50:00,31.32,31.34,31.0,31.04,42442.0,31.32,31.34,31.0,31.04,42442.0
2015-08-24 14:00:00,31.04,31.08,30.99,31.0,68544.0,31.04,31.08,30.99,31.0,68544.0
2015-08-24 14:10:00,31.0,31.11,31.0,31.11,102806.0,31.0,31.11,31.0,31.11,102806.0
2015-08-24 14:20:00,31.13,31.21,31.03,31.03,61810.0,31.13,31.21,31.03,31.03,61810.0
2015-08-24 14:30:00,31.03,31.18,31.0,31.11,60944.0,31.03,31.18,31.0,31.11,60944.0
2015-08-24 14:40:00,31.11,31.11,30.84,30.85,117818.0,31.11,31.11,30.84,30.85,117818.0
2015-08-24 14:50:00,30.85,30.85,30.52,30.53,117822.0,30.85,30.85,30.52,30.53,117822.0
2015-08-24 15:00:00,30.53,30.57,30.33,30.57,87984.0,30.53,30.57,30.33,30.57,87984.0
2015-08-24 15:10:00,30.6,30.6,30.38,30.38,108060.0,30.6,30.6,30.38,30.38,108060.0
2015-08-24 15:20:00,30.38,30.51,30.3,30.33,163556.0,30.38,30.51,30.3,30.33,163556.0
2015-08-24 15:30:00,30.33,30.73,30.2,30.72,183940.0,30.33,30.73,30.2,30.72,183940.0
2015-08-24 15:40:00,30.72,30.88,30.51,30.65,193818.0,30.72,30.88,30.51,30.65,193818.0
2015-08-24 15:50:00,30.64,30.82,30.39,30.42,293712.0,30.64,30.82,30.39,30.42,293712.0
2015-08-25 09:30:00,31.83,31.83,31.0,31.01,161580.0,31.83,31.83,31.0,31.01,161580.0
2015-08-25 09:40:00,31.03,31.05,30.75,30.76,196914.0,31.03,31.05,30.75,30.76,196914.0
2015-08-25 09:50:00,30.75,31.16,30.72,31.04,86212.0,30.75,31.16,30.72,31.04,86212.0
2015-08-25 10:00:00,31.04,31.13,30.93,31.09,60406.0,31.04,31.13,30.93,31.09,60406.0
2015-08-25 10:10:00,31.08,31.18,30.97,31.1,62366.0,31.08,31.18,30.97,31.1,62366.0
2015-08-25 10:20:00,31.11,31.16,30.88,30.97,53386.0,31.11,31.16,30.88,30.97,53386.0
2015-08-25 10:30:00,30.92,30.93,30.79,30.88,61684.0,30.92,30.93,30.79,30.88,61684.0
2015-08-25 10:40:00,30.9,30.99,30.78,30.9,103494.0,30.9,30.99,30.78,30.9,103494.0
2015-08-25 10:50:00,30.89,30.95,30.75,30.93,44398.0,30.89,30.95,30.75,30.93,44398.0
2015-08-25 11:00:00,30.91,31.09,30.91,31.08,50960.0,30.91,31.09,30.91,31.08,50960.0
2015-08-25 11:10:00,31.09,31.34,31.09,31.31,23020.0,31.09,31.34,31.09,31.31,23020.0
2015-08-25 11:20:00,31.31,31.45,31.31,31.43,41824.0,31.31,31.45,31.31,31.43,41824.0
2015-08-25 11:30:00,31.44,31.44,31.28,31.29,36700.0,31.44,31.44,31.28,31.29,36700.0
2015-08-25 11:40:00,31.29,31.36,31.18,31.36,40488.0,31.29,31.36,31.18,31.36,40488.0
2015-08-25 11:50:00,31.35,31.35,31.21,31.24,27668.0,31.35,31.35,31.21,31.24,27668.0
2015-08-25 12:00:00,31.24,31.32,31.18,31.32,25908.0,31.24,31.32,31.18,31.32,25908.0
2015-08-25 12:10:00,31.31,31.36,31.28,31.36,26252.0,31.31,31.36,31.28,31.36,26252.0
2015-08-25 12:20:00,31.37,31.47,31.36,31.46,33108.0,31.37,31.47,31.36,31.46,33108.0
2015-08-25 12:30:00,31.45,31.5,31.39,31.42,34292.0,31.45,31.5,31.39,31.42,34292.0
2015-08-25 12:40:00,31.41,31.5,31.41,31.44,31396.0,31.41,31.5,31.41,31.44,31396.0
2015-08-25 12:50:00,31.46,31.5,31.36,31.36,24168.0,31.46,31.5,31.36,31.36,24168.0
2015-08-25 13:00:00,31.35,31.36,31.29,31.36,23022.0,31.35,31.36,31.29,31.36,23022.0
2015-08-25 13:10:00,31.35,31.36,31.2,31.22,23826.0,31.35,31.36,31.2,31.22,23826.0
2015-08-25 13:20:00,31.16,31.18,30.93,30.96,42086.0,31.16,31.18,30.93,30.96,42086.0
2015-08-25 13:30:00,30.93,31.07,30.93,31.04,23854.0,30.93,31.07,30.93,31.04,23854.0
2015-08-25 13:40:00,31.02,31.06,30.97,31.04,45170.0,31.02,31.06,30.97,31.04,45170.0
2015-08-25 13:50:00,31.04,31.14,31.03,31.11,32724.0,31.04,31.14,31.03,31.11,32724.0
2015-08-25 14:00:00,31.09,31.1,30.97,31.0,27262.0,31.09,31.1,30.97,31.0,27262.0
2015-08-25 14:10:00,30.98,31.03,30.97,31.0,52410.0,30.98,31.03,30.97,31.0,52410.0
2015-08-25 14:20:00,31.0,31.09,31.0,31.08,30870.0,31.0,31.09,31.0,31.08,30870.0
2015-08-25 14:30:00,31.08,31.11,31.03,31.05,42508.0,31.08,31.11,31.03,31.05,42508.0
2015-08-25 14:40:00,31.05,31.18,31.0,31.18,75400.0,31.05,31.18,31.0,31.18,75400.0
2015-08-25 14:50:00,31.2,31.25,31.16,31.18,27768.0,31.2,31.25,31.16,31.18,27768.0
2015-08-25 15:00:00,31.16,31.21,31.09,31.1,38680.0,31.16,31.21,31.09,31.1,38680.0
2015-08-25 15:10:00,31.11,31.14,31.0,31.02,53670.0,31.11,31.14,31.0,31.02,53670.0
2015-08-25 15:20:00,31.0,31.0,30.85,30.85,80496.0,31.0,31.0,30.85,30.85,80496.0
2015-08-25 15:30:00,30.84,30.84,30.51,30.52,129582.0,30.84,30.84,30.51,30.52,129582.0
2015-08-25 15:40:00,30.53,30.56,30.25,30.32,197246.0,30.53,30.56,30.25,30.32,197246.0
2015-08-25 15:50:00,30.31,30.58,30.26,30.28,365202.0,30.31,30.58,30.26,30.28,365202.0
2015-08-26 09:30:00,30.97,31.04,30.72,30.86,11000.0,30.97,31.04,30.72,30.86,11000.0
2015-08-26 09:40:00,30.91,31.16,30.75,31.09,116030.0,30.91,31.16,30.75,31.09,116030.0
2015-08-26 09:50:00,31.09,31.1,30.85,30.96,68230.0,31.09,31.1,30.85,30.96,68230.0
2015-08-26 10:00:00,31.0,31.18,30.9,31.16,43326.0,31.0,31.18,30.9,31.16,43326.0
2015-08-26 10:10:00,31.16,31.2,30.78,30.85,55332.0,31.16,31.2,30.78,30.85,55332.0
2015-08-26 10:20:00,30.79,31.02,30.76,30.97,42902.0,30.79,31.02,30.76,30.97,42902.0
2015-08-26 10:30:00,30.96,31.04,30.78,30.83,61844.0,30.96,31.04,30.78,30.83,61844.0
2015-08-26 10:40:00,30.83,30.86,30.56,30.68,58244.0,30.83,30.86,30.56,30.68,58244.0
2015-08-26 10:50:00,30.65,30.81,30.6,30.68,93754.0,30.65,30.81,30.6,30.68,93754.0
2015-08-26 11:00:00,30.67,30.83,30.59,30.71,68610.0,30.67,30.83,30.59,30.71,68610.0
2015-08-26 11:10:00,30.69,30.79,30.55,30.79,54670.0,30.69,30.79,30.55,30.79,54670.0
2015-08-26 11:20:00,30.75,30.96,30.75,30.82,132158.0,30.75,30.96,30.75,30.82,132158.0
2015-08-26 11:30:00,30.83,30.85,30.48,30.49,73092.0,30.83,30.85,30.48,30.49,73092.0
2015-08-26 11:40:00,30.47,30.72,30.47,30.62,28890.0,30.47,30.72,30.47,30.62,28890.0
2015-08-26 11:50:00,30.68,30.71,30.52,30.54,17080.0,30.68,30.71,30.52,30.54,17080.0
2015-08-26 12:00:00,30.53,30.59,30.42,30.54,30388.0,30.53,30.59,30.42,30.54,30388.0
2015-08-26 12:10:00,30.55,30.59,30.45,30.5,43256.0,30.55,30.59,30.45,30.5,43256.0
2015-08-26 12:20:00,30.54,30.58,30.38,30.38,30594.0,30.54,30.58,30.38,30.38,30594.0
2015-08-26 12:30:00,30.39,30.4,30.21,30.22,43966.0,30.39,30.4,30.21,30.22,43966.0
2015-08-26 12:40:00,30.2,30.31,30.16,30.31,31804.0,30.2,30.31,30.16,30.31,31804.0
2015-08-26 12:50:00,30.31,30.58,30.2,30.58,52966.0,30.31,30.58,30.2,30.58,52966.0
2015-08-26 13:00:00,30.6,30.71,30.46,30.46,60962.0,30.6,30.71,30.46,30.46,60962.0
2015-08-26 13:10:00,30.46,30.59,30.42,30.55,43702.0,30.46,30.59,30.42,30.55,43702.0
2015-08-26 13:20:00,30.56,30.8,30.55,30.74,73692.0,30.56,30.8,30.55,30.74,73692.0
2015-08-26 13:30:00,30.75,30.98,30.69,30.98,23588.0,30.75,30.98,30.69,30.98,23588.0
2015-08-26 13:40:00,30.97,30.98,30.77,30.84,51600.0,30.97,30.98,30.77,30.84,51600.0
2015-08-26 13:50:00,30.86,31.0,30.86,30.93,26682.0,30.86,31.0,30.86,30.93,26682.0
2015-08-26 14:00:00,30.96,30.96,30.79,30.89,40804.0,30.96,30.96,30.79,30.89,40804.0
2015-08-26 14:10:00,30.9,30.9,30.7,30.74,39406.0,30.9,30.9,30.7,30.74,39406.0
2015-08-26 14:20:00,30.73,30.91,30.71,30.91,57176.0,30.73,30.91,30.71,30.91,57176.0
2015-08-26 14:30:00,30.88,31.04,30.81,31.0,36244.0,30.88,31.04,30.81,31.0,36244.0
2015-08-26 14:40:00,31.0,31.11,30.99,31.0,44880.0,31.0,31.11,30.99,31.0,44880.0
2015-08-26 14:50:00,31.01,31.13,30.98,31.08,38174.0,31.01,31.13,30.98,31.08,38174.0
2015-08-26 15:00:00,31.11,31.25,30.96,31.25,45902.0,31.11,31.25,30.96,31.25,45902.0
2015-08-26 15:10:00,31.25,31.42,31.24,31.39,70074.0,31.25,31.42,31.24,31.39,70074.0
2015-08-26 15:20:00,31.4,31.46,31.18,31.27,35462.0,31.4,31.46,31.18,31.27,35462.0
2015-08-26 15:30:00,31.26,31.41,31.26,31.35,78458.0,31.26,31.41,31.26,31.35,78458.0
2015-08-26 15:40:00,31.35,31.5,31.32,31.4,151056.0,31.35,31.5,31.32,31.4,151056.0
2015-08-26 15:50:00,31.41,31.5,31.35,31.43,181496.0,31.41,31.5,31.35,31.43,181496.0
2015-08-27 09:30:00,31.71,31.82,31.5,31.67,126602.0,31.71,31.82,31.5,31.67,126602.0
2015-08-27 09:40:00,31.74,31.91,31.64,31.64,74744.0,31.74,31.91,31.64,31.64,74744.0
2015-08-27 09:50:00,31.63,31.66,31.36,31.49,32514.0,31.63,31.66,31.36,31.49,32514.0
2015-08-27 10:00:00,31.49,31.65,31.43,31.5,84754.0,31.49,31.65,31.43,31.5,84754.0
2015-08-27 10:10:00,31.52,31.74,31.52,31.74,49048.0,31.52,31.74,31.52,31.74,49048.0
2015-08-27 10:20:00,31.75,31.82,31.63,31.68,47862.0,31.75,31.82,31.63,31.68,47862.0
2015-08-27 10:30:00,31.68,31.77,31.55,31.64,55888.0,31.68,31.77,31.55,31.64,55888.0
2015-08-27 10:40:00,31.67,31.71,31.55,31.71,36472.0,31.67,31.71,31.55,31.71,36472.0
2015-08-27 10:50:00,31.67,31.77,31.61,31.75,75574.0,31.67,31.77,31.61,31.75,75574.0
2015-08-27 11:00:00,31.72,31.82,31.67,31.67,44732.0,31.72,31.82,31.67,31.67,44732.0
2015-08-27 11:10:00,31.68,31.73,31.61,31.65,22984.0,31.68,31.73,31.61,31.65,22984.0
2015-08-27 11:20:00,31.67,31.72,31.61,31.72,24746.0,31.67,31.72,31.61,31.72,24746.0
2015-08-27 11:30:00,31.74,31.76,31.58,31.58,19812.0,31.74,31.76,31.58,31.58,19812.0
2015-08-27 11:40:00,31.58,31.71,31.58,31.69,11530.0,31.58,31.71,31.58,31.69,11530.0
2015-08-27 11:50:00,31.71,31.71,31.43,31.5,20470.0,31.71,31.71,31.43,31.5,20470.0
2015-08-27 12:00:00,31.5,31.67,31.49,31.61,31456.0,31.5,31.67,31.49,31.61,31456.0
2015-08-27 12:10:00,31.61,31.74,31.53,31.61,63752.0,31.61,31.74,31.53,31.61,63752.0
2015-08-27 12:20:00,31.57,31.72,31.53,31.68,40412.0,31.57,31.72,31.53,31.68,40412.0
2015-08-27 12:30:00,31.68,31.78,31.67,31.76,23090.0,31.68,31.78,31.67,31.76,23090.0
2015-08-27 12:40:00,31.78,31.78,31.64,31.72,24118.0,31.78,31.78,31.64,31.72,24118.0
2015-08-27 12:50:00,31.73,31.84,31.7,31.75,36350.0,31.73,31.84,31.7,31.75,36350.0
2015-08-27 13:00:00,31.78,31.83,31.72,31.82,27412.0,31.78,31.83,31.72,31.82,27412.0
2015-08-27 13:10:00,31.83,31.89,31.8,31.85,73366.0,31.83,31.89,31.8,31.85,73366.0
2015-08-27 13:20:00,31.86,31.87,31.73,31.8,40000.0,31.86,31.87,31.73,31.8,40000.0
2015-08-27 13:30:00,31.79,31.85,31.64,31.65,39722.0,31.79,31.85,31.64,31.65,39722.0
2015-08-27 13:40:00,31.65,31.7,31.58,31.62,40440.0,31.65,31.7,31.58,31.62,40440.0
2015-08-27 13:50:00,31.62,31.69,31.59,31.69,16004.0,31.62,31.69,31.59,31.69,16004.0
2015-08-27 14:00:00,31.7,31.7,31.58,31.58,37808.0,31.7,31.7,31.58,31.58,37808.0
2015-08-27 14:10:00,31.6,31.63,31.36,31.43,46998.0,31.6,31.63,31.36,31.43,46998.0
2015-08-27 14:20:00,31.43,31.47,31.26,31.32,37678.0,31.43,31.47,31.26,31.32,37678.0
2015-08-27 14:30:00,31.34,31.56,31.3,31.46,32586.0,31.34,31.56,31.3,31.46,32586.0
2015-08-27 14:40:00,31.46,31.46,31.31,31.31,78352.0,31.46,31.46,31.31,31.31,78352.0
2015-08-27 14:50:00,31.33,31.36,31.09,31.1,61554.0,31.33,31.36,31.09,31.1,61554.0
2015-08-27 15:00:00,31.15,31.22,30.97,31.22,69902.0,31.15,31.22,30.97,31.22,69902.0
2015-08-27 15:10:00,31.25,31.4,31.15,31.35,48230.0,31.25,31.4,31.15,31.35,48230.0
2015-08-27 15:20:00,31.35,31.42,31.19,31.42,59464.0,31.35,31.42,31.19,31.42,59464.0
2015-08-27 15:30:00,31.41,31.53,31.35,31.38,77186.0,31.41,31.53,31.35,31.38,77186.0
2015-08-27 15:40:00,31.38,31.59,31.33,31.55,122228.0,31.38,31.59,31.33,31.55,122228.0
2015-08-27 15:50:00,31.55,31.63,31.5,31.61,181312.0,31.55,31.63,31.5,31.61,181312.0
2015-08-28 09:30:00,31.5,31.74,31.25,31.37,79908.0,31.5,31.74,31.25,31.37,79908.0
2015-08-28 09:40:00,31.32,31.33,31.09,31.09,32982.0,31.32,31.33,31.09,31.09,32982.0
2015-08-28 09:50:00,31.1,31.42,31.03,31.42,43438.0,31.1,31.42,31.03,31.42,43438.0
2015-08-28 10:00:00,31.36,31.42,31.09,31.13,35840.0,31.36,31.42,31.09,31.13,35840.0
2015-08-28 10:10:00,31.16,31.26,31.09,31.13,26178.0,31.16,31.26,31.09,31.13,26178.0
2015-08-28 10:20:00,31.11,31.2,31.02,31.13,73542.0,31.11,31.2,31.02,31.13,73542.0
2015-08-28 10:30:00,31.13,31.21,31.09,31.15,57932.0,31.13,31.21,31.09,31.15,57932.0
2015-08-28 10:40:00,31.14,31.16,30.97,31.04,77040.0,31.14,31.16,30.97,31.04,77040.0
2015-08-28 10:50:00,31.07,31.15,31.02,31.13,87066.0,31.07,31.15,31.02,31.13,87066.0
2015-08-28 11:00:00,31.13,31.26,31.11,31.18,52646.0,31.13,31.26,31.11,31.18,52646.0
2015-08-28 11:10:00,31.18,31.3,31.18,31.27,41050.0,31.18,31.3,31.18,31.27,41050.0
2015-08-28 11:20:00,31.28,31.4,31.27,31.3,60560.0,31.28,31.4,31.27,31.3,60560.0
2015-08-28 11:30:00,31.32,31.33,31.14,31.14,44996.0,31.32,31.33,31.14,31.14,44996.0
2015-08-28 11:40:00,31.13,31.17,30.92,30.93,35502.0,31.13,31.17,30.92,30.93,35502.0
2015-08-28 11:50:00,30.92,30.99,30.84,30.9,51778.0,30.92,30.99,30.84,30.9,51778.0
2015-08-28 12:00:00,30.9,31.04,30.83,31.0,54068.0,30.9,31.04,30.83,31.0,54068.0
2015-08-28 12:10:00,31.03,31.14,30.99,31.1,71196.0,31.03,31.14,30.99,31.1,71196.0
2015-08-28 12:20:00,31.1,31.1,30.93,30.97,33418.0,31.1,31.1,30.93,30.97,33418.0
2015-08-28 12:30:00,30.96,31.02,30.86,30.97,57452.0,30.96,31.02,30.86,30.97,57452.0
2015-08-28 12:40:00,30.97,31.11,30.93,31.09,37538.0,30.97,31.11,30.93,31.09,37538.0
2015-08-28 12:50:00,31.11,31.2,31.09,31.2,48756.0,31.11,31.2,31.09,31.2,48756.0
2015-08-28 13:00:00,31.21,31.21,31.14,31.18,40088.0,31.21,31.21,31.14,31.18,40088.0
2015-08-28 13:10:00,31.19,31.32,31.18,31.28,27510.0,31.19,31.32,31.18,31.28,27510.0
2015-08-28 13:20:00,31.29,31.3,31.04,31.04,44786.0,31.29,31.3,31.04,31.04,44786.0
2015-08-28 13:30:00,31.06,31.12,30.95,30.95,42504.0,31.06,31.12,30.95,30.95,42504.0
2015-08-28 13:40:00,30.93,31.11,30.91,31.02,41704.0,30.93,31.11,30.91,31.02,41704.0
2015-08-28 13:50:00,31.04,31.15,31.02,31.07,53710.0,31.04,31.15,31.02,31.07,53710.0
2015-08-28 14:00:00,31.1,31.26,31.09,31.21,28184.0,31.1,31.26,31.09,31.21,28184.0
2015-08-28 14:10:00,31.21,31.23,31.05,31.08,47598.0,31.21,31.23,31.05,31.08,47598.0
2015-08-28 14:20:00,31.09,31.21,31.08,31.15,45090.0,31.09,31.21,31.08,31.15,45090.0
2015-08-28 14:30:00,31.16,31.18,30.98,31.09,71202.0,31.16,31.18,30.98,31.09,71202.0
2015-08-28 14:40:00,31.08,31.21,31.05,31.15,54282.0,31.08,31.21,31.05,31.15,54282.0
2015-08-28 14:50:00,31.15,31.17,31.06,31.14,56934.0,31.15,31.17,31.06,31.14,56934.0
2015-08-28 15:00:00,31.11,31.16,31.05,31.12,70626.0,31.11,31.16,31.05,31.12,70626.0
2015-08-28 15:10:00,31.12,31.18,31.1,31.15,69980.0,31.12,31.18,31.1,31.15,69980.0
2015-08-28 15:20:00,31.15,31.18,31.08,31.11,77420.0,31.15,31.18,31.08,31.11,77420.0
2015-08-28 15:30:00,31.11,31.16,31.04,31.09,116684.0,31.11,31.16,31.04,31.09,116684.0
2015-08-28 15:40:00,31.09,31.13,30.99,31.07,137188.0,31.09,31.13,30.99,31.07,137188.0
2015-08-28 15:50:00,31.08,31.3,31.08,31.26,309984.0,31.08,31.3,31.08,31.26,309984.0
2015-08-31 09:30:00,31.25,31.56,31.11,31.44,103072.0,31.25,31.56,31.11,31.44,103072.0
2015-08-31 09:40:00,31.46,31.74,31.44,31.66,113180.0,31.46,31.74,31.44,31.66,113180.0
2015-08-31 09:50:00,31.67,31.75,31.61,31.68,77522.0,31.67,31.75,31.61,31.68,77522.0
2015-08-31 10:00:00,31.7,31.7,31.4,31.45,84784.0,31.7,31.7,31.4,31.45,84784.0
2015-08-31 10:10:00,31.45,31.64,31.44,31.64,100394.0,31.45,31.64,31.44,31.64,100394.0
2015-08-31 10:20:00,31.64,31.64,31.44,31.56,97748.0,31.64,31.64,31.44,31.56,97748.0
2015-08-31 10:30:00,31.55,31.55,31.3,31.49,65924.0,31.55,31.55,31.3,31.49,65924.0
2015-08-31 10:40:00,31.5,31.55,31.36,31.36,55460.0,31.5,31.55,31.36,31.36,55460.0
2015-08-31 10:50:00,31.36,31.5,31.33,31.39,47574.0,31.36,31.5,31.33,31.39,47574.0
2015-08-31 11:00:00,31.4,31.43,31.26,31.37,88270.0,31.4,31.43,31.26,31.37,88270.0
2015-08-31 11:10:00,31.36,31.61,31.32,31.61,143716.0,31.36,31.61,31.32,31.61,143716.0
2015-08-31 11:20:00,31.59,31.59,31.46,31.51,42120.0,31.59,31.59,31.46,31.51,42120.0
2015-08-31 11:30:00,31.52,31.52,31.4,31.47,41382.0,31.52,31.52,31.4,31.47,41382.0
2015-08-31 11:40:00,31.48,31.56,31.41,31.41,92294.0,31.48,31.56,31.41,31.41,92294.0
2015-08-31 11:50:00,31.43,31.43,31.21,31.33,39458.0,31.43,31.43,31.21,31.33,39458.0
2015-08-31 12:00:00,31.33,31.45,31.33,31.34,43118.0,31.33,31.45,31.33,31.34,43118.0
2015-08-31 12:10:00,31.34,31.45,31.33,31.45,38652.0,31.34,31.45,31.33,31.45,38652.0
2015-08-31 12:20:00,31.43,31.43,31.34,31.43,26816.0,31.43,31.43,31.34,31.43,26816.0
2015-08-31 12:30:00,31.43,31.46,31.31,31.38,24934.0,31.43,31.46,31.31,31.38,24934.0
2015-08-31 12:40:00,31.37,31.39,31.3,31.38,27458.0,31.37,31.39,31.3,31.38,27458.0
2015-08-31 12:50:00,31.38,31.4,31.26,31.27,31282.0,31.38,31.4,31.26,31.27,31282.0
2015-08-31 13:00:00,31.25,31.35,31.23,31.26,52054.0,31.25,31.35,31.23,31.26,52054.0
2015-08-31 13:10:00,31.23,31.25,31.16,31.18,33816.0,31.23,31.25,31.16,31.18,33816.0
2015-08-31 13:20:00,31.19,31.22,31.04,31.16,34678.0,31.19,31.22,31.04,31.16,34678.0
2015-08-31 13:30:00,31.16,31.22,31.08,31.16,46570.0,31.16,31.22,31.08,31.16,46570.0
2015-08-31 13:40:00,31.13,31.23,31.07,31.11,42104.0,31.13,31.23,31.07,31.11,42104.0
2015-08-31 13:50:00,31.09,31.19,31.09,31.14,29554.0,31.09,31.19,31.09,31.14,29554.0
2015-08-31 14:00:00,31.15,31.21,31.08,31.14,44930.0,31.15,31.21,31.08,31.14,44930.0
2015-08-31 14:10:00,31.15,31.16,30.91,30.91,55474.0,31.15,31.16,30.91,30.91,55474.0
2015-08-31 14:20:00,30.92,31.05,30.92,31.0,134878.0,30.92,31.05,30.92,31.0,134878.0
2015-08-31 14:30:00,31.02,31.11,30.96,31.07,97936.0,31.02,31.11,30.96,31.07,97936.0
2015-08-31 14:40:00,31.05,31.11,30.93,30.93,49662.0,31.05,31.11,30.93,30.93,49662.0
2015-08-31 14:50:00,30.93,30.96,30.87,30.89,70812.0,30.93,30.96,30.87,30.89,70812.0
2015-08-31 15:00:00,30.89,30.98,30.83,30.95,52292.0,30.89,30.98,30.83,30.95,52292.0
2015-08-31 15:10:00,30.93,30.95,30.86,30.89,53980.0,30.93,30.95,30.86,30.89,53980.0
2015-08-31 15:20:00,30.88,30.93,30.84,30.86,72928.0,30.88,30.93,30.84,30.86,72928.0
2015-08-31 15:30:00,30.86,31.04,30.86,30.95,96256.0,30.86,31.04,30.86,30.95,96256.0
2015-08-31 15:40:00,30.94,31.06,30.94,31.02,118900.0,30.94,31.06,30.94,31.02,118900.0
2015-08-31 15:50:00,31.02,31.03,30.84,30.85,242584.0,31.02,31.03,30.84,30.85,242584.0
2015-09-01 09:30:00,30.18,30.36,30.16,30.27,151726.0,30.18,30.36,30.16,30.27,151726.0
2015-09-01 09:40:00,30.27,30.45,30.15,30.3,95040.0,30.27,30.45,30.15,30.3,95040.0
2015-09-01 09:50:00,30.3,30.36,30.11,30.31,66770.0,30.3,30.36,30.11,30.31,66770.0
2015-09-01 10:00:00,30.28,30.28,30.02,30.13,125420.0,30.28,30.28,30.02,30.13,125420.0
2015-09-01 10:10:00,30.14,30.22,30.09,30.12,151542.0,30.14,30.22,30.09,30.12,151542.0
2015-09-01 10:20:00,30.13,30.3,30.09,30.28,123564.0,30.13,30.3,30.09,30.28,123564.0
2015-09-01 10:30:00,30.3,30.36,30.09,30.13,122220.0,30.3,30.36,30.09,30.13,122220.0
2015-09-01 10:40:00,30.14,30.14,29.98,30.04,82238.0,30.14,30.14,29.98,30.04,82238.0
2015-09-01 10:50:00,30.03,30.14,29.93,30.11,68320.0,30.03,30.14,29.93,30.11,68320.0
2015-09-01 11:00:00,30.11,30.18,29.97,30.11,61964.0,30.11,30.18,29.97,30.11,61964.0
2015-09-01 11:10:00,30.09,30.11,29.95,29.98,86404.0,30.09,30.11,29.95,29.98,86404.0
2015-09-01 11:20:00,29.96,30.0,29.86,29.92,72742.0,29.96,30.0,29.86,29.92,72742.0
2015-09-01 11:30:00,29.91,30.02,29.88,29.95,58354.0,29.91,30.02,29.88,29.95,58354.0
2015-09-01 11:40:00,29.96,30.02,29.89,29.99,68474.0,29.96,30.02,29.89,29.99,68474.0
2015-09-01 11:50:00,29.98,30.0,29.81,29.83,64094.0,29.98,30.0,29.81,29.83,64094.0
2015-09-01 12:00:00,29.84,29.89,29.72,29.82,113110.0,29.84,29.89,29.72,29.82,113110.0
2015-09-01 12:10:00,29.78,29.94,29.78,29.91,61494.0,29.78,29.94,29.78,29.91,61494.0
2015-09-01 12:20:00,29.91,29.92,29.81,29.81,98586.0,29.91,29.92,29.81,29.81,98586.0
2015-09-01 12:30:00,29.78,29.8,29.7,29.74,69328.0,29.78,29.8,29.7,29.74,69328.0
2015-09-01 12:40:00,29.74,29.75,29.49,29.55,87652.0,29.74,29.75,29.49,29.55,87652.0
2015-09-01 12:50:00,29.55,29.56,29.43,29.48,81292.0,29.55,29.56,29.43,29.48,81292.0
2015-09-01 13:00:00,29.48,29.6,29.4,29.45,85524.0,29.48,29.6,29.4,29.45,85524.0
2015-09-01 13:10:00,29.45,29.5,29.38,29.45,114638.0,29.45,29.5,29.38,29.45,114638.0
2015-09-01 13:20:00,29.44,29.53,29.41,29.49,64524.0,29.44,29.53,29.41,29.49,64524.0
2015-09-01 13:30:00,29.47,29.62,29.45,29.56,33558.0,29.47,29.62,29.45,29.56,33558.0
2015-09-01 13:40:00,29.57,29.64,29.54,29.63,34794.0,29.57,29.64,29.54,29.63,34794.0
2015-09-01 13:50:00,29.65,29.85,29.64,29.74,68724.0,29.65,29.85,29.64,29.74,68724.0
2015-09-01 14:00:00,29.7,29.74,29.57,29.57,89268.0,29.7,29.74,29.57,29.57,89268.0
2015-09-01 14:10:00,29.58,29.6,29.44,29.44,41138.0,29.58,29.6,29.44,29.44,41138.0
2015-09-01 14:20:00,29.43,29.54,29.42,29.5,94360.0,29.43,29.54,29.42,29.5,94360.0
2015-09-01 14:30:00,29.5,29.67,29.48,29.67,63630.0,29.5,29.67,29.48,29.67,63630.0
2015-09-01 14:40:00,29.66,29.66,29.52,29.52,35922.0,29.66,29.66,29.52,29.52,35922.0
2015-09-01 14:50:00,29.53,29.65,29.5,29.5,103030.0,29.53,29.65,29.5,29.5,103030.0
2015-09-01 15:00:00,29.5,29.54,29.37,29.43,207884.0,29.5,29.54,29.37,29.43,207884.0
2015-09-01 15:10:00,29.43,29.56,29.41,29.53,198048.0,29.43,29.56,29.41,29.53,198048.0
2015-09-01 15:20:00,29.53,29.61,29.5,29.54,144876.0,29.53,29.61,29.5,29.54,144876.0
2015-09-01 15:30:00,29.53,29.61,29.5,29.56,247836.0,29.53,29.61,29.5,29.56,247836.0
2015-09-01 15:40:00,29.56,29.69,29.47,29.61,333038.0,29.56,29.69,29.47,29.61,333038.0
2015-09-01 15:50:00,29.61,29.71,29.57,29.64,470012.0,29.61,29.71,29.57,29.64,470012.0
2015-09-02 09:30:00,30.06,30.24,29.64,29.88,91354.0,30.06,30.24,29.64,29.88,91354.0
2015-09-02 09:40:00,29.88,29.9,29.56,29.74,79842.0,29.88,29.9,29.56,29.74,79842.0
2015-09-02 09:50:00,29.73,29.73,29.44,29.58,43838.0,29.73,29.73,29.44,29.58,43838.0
2015-09-02 10:00:00,29.67,29.88,29.67,29.86,37238.0,29.67,29.88,29.67,29.86,37238.0
2015-09-02 10:10:00,29.86,29.88,29.62,29.62,43520.0,29.86,29.88,29.62,29.62,43520.0
2015-09-02 10:20:00,29.64,29.74,29.61,29.61,28596.0,29.64,29.74,29.61,29.61,28596.0
2015-09-02 10:30:00,29.6,29.78,29.58,29.68,47554.0,29.6,29.78,29.58,29.68,47554.0
2015-09-02 10:40:00,29.7,29.8,29.66,29.68,64476.0,29.7,29.8,29.66,29.68,64476.0
2015-09-02 10:50:00,29.67,29.78,29.59,29.78,65544.0,29.67,29.78,29.59,29.78,65544.0
2015-09-02 11:00:00,29.75,29.81,29.64,29.73,29242.0,29.75,29.81,29.64,29.73,29242.0
2015-09-02 11:10:00,29.75,29.79,29.61,29.78,41000.0,29.75,29.79,29.61,29.78,41000.0
2015-09-02 11:20:00,29.77,29.88,29.72,29.88,33762.0,29.77,29.88,29.72,29.88,33762.0
2015-09-02 11:30:00,29.89,29.9,29.74,29.74,31022.0,29.89,29.9,29.74,29.74,31022.0
2015-09-02 11:40:00,29.73,29.8,29.67,29.73,43274.0,29.73,29.8,29.67,29.73,43274.0
2015-09-02 11:50:00,29.71,29.84,29.68,29.81,49086.0,29.71,29.84,29.68,29.81,49086.0
2015-09-02 12:00:00,29.82,29.82,29.55,29.63,42636.0,29.82,29.82,29.55,29.63,42636.0
2015-09-02 12:10:00,29.64,29.7,29.61,29.67,29242.0,29.64,29.7,29.61,29.67,29242.0
2015-09-02 12:20:00,29.68,29.79,29.64,29.78,30248.0,29.68,29.79,29.64,29.78,30248.0
2015-09-02 12:30:00,29.77,29.9,29.77,29.87,30538.0,29.77,29.9,29.77,29.87,30538.0
2015-09-02 12:40:00,29.86,29.91,29.81,29.91,27486.0,29.86,29.91,29.81,29.91,27486.0
2015-09-02 12:50:00,29.9,29.98,29.85,29.96,65738.0,29.9,29.98,29.85,29.96,65738.0
2015-09-02 13:00:00,29.96,29.97,29.81,29.88,44006.0,29.96,29.97,29.81,29.88,44006.0
2015-09-02 13:10:00,29.91,29.96,29.9,29.93,15354.0,29.91,29.96,29.9,29.93,15354.0
2015-09-02 13:20:00,29.92,29.98,29.9,29.94,18988.0,29.92,29.98,29.9,29.94,18988.0
2015-09-02 13:30:00,29.94,29.95,29.88,29.89,41786.0,29.94,29.95,29.88,29.89,41786.0
2015-09-02 13:40:00,29.9,29.97,29.89,29.93,54604.0,29.9,29.97,29.89,29.93,54604.0
2015-09-02 13:50:00,29.91,29.96,29.84,29.9,65206.0,29.91,29.96,29.84,29.9,65206.0
2015-09-02 14:00:00,29.88,29.99,29.86,29.96,39116.0,29.88,29.99,29.86,29.96,39116.0
2015-09-02 14:10:00,29.97,30.03,29.88,29.94,67412.0,29.97,30.03,29.88,29.94,67412.0
2015-09-02 14:20:00,29.92,30.06,29.91,29.95,61066.0,29.92,30.06,29.91,29.95,61066.0
2015-09-02 14:30:00,29.97,30.0,29.87,29.9,15982.0,29.97,30.0,29.87,29.9,15982.0
2015-09-02 14:40:00,29.89,29.93,29.85,29.91,26134.0,29.89,29.93,29.85,29.91,26134.0
2015-09-02 14:50:00,29.9,29.94,29.83,29.91,42412.0,29.9,29.94,29.83,29.91,42412.0
2015-09-02 15:00:00,29.9,29.92,29.84,29.85,40008.0,29.9,29.92,29.84,29.85,40008.0
2015-09-02 15:10:00,29.88,29.9,29.72,29.86,61960.0,29.88,29.9,29.72,29.86,61960.0
2015-09-02 15:20:00,29.86,29.92,29.8,29.89,51626.0,29.86,29.92,29.8,29.89,51626.0
2015-09-02 15:30:00,29.89,29.99,29.86,29.94,132504.0,29.89,29.99,29.86,29.94,132504.0
2015-09-02 15:40:00,29.94,29.95,29.89,29.93,91080.0,29.94,29.95,29.89,29.93,91080.0
2015-09-02 15:50:00,29.94,30.1,29.93,30.09,182416.0,29.94,30.1,29.93,30.09,182416.0
2015-09-03 09:30:00,30.24,30.45,30.15,30.39,95622.0,30.24,30.45,30.15,30.39,95622.0
2015-09-03 09:40:00,30.4,30.41,30.18,30.29,47076.0,30.4,30.41,30.18,30.29,47076.0
2015-09-03 09:50:00,30.25,30.41,30.19,30.23,22618.0,30.25,30.41,30.19,30.23,22618.0
2015-09-03 10:00:00,30.25,30.39,30.2,30.36,127388.0,30.25,30.39,30.2,30.36,127388.0
2015-09-03 10:10:00,30.36,30.43,30.34,30.41,40882.0,30.36,30.43,30.34,30.41,40882.0
2015-09-03 10:20:00,30.41,30.52,30.41,30.5,58488.0,30.41,30.52,30.41,30.5,58488.0
2015-09-03 10:30:00,30.5,30.5,30.39,30.43,107264.0,30.5,30.5,30.39,30.43,107264.0
2015-09-03 10:40:00,30.43,30.53,30.38,30.51,42530.0,30.43,30.53,30.38,30.51,42530.0
2015-09-03 10:50:00,30.51,30.57,30.46,30.5,99856.0,30.51,30.57,30.46,30.5,99856.0
2015-09-03 11:00:00,30.5,30.53,30.43,30.51,64564.0,30.5,30.53,30.43,30.51,64564.0
2015-09-03 11:10:00,30.51,30.57,30.48,30.52,126636.0,30.51,30.57,30.48,30.52,126636.0
2015-09-03 11:20:00,30.54,30.54,30.4,30.42,29282.0,30.54,30.54,30.4,30.42,29282.0
2015-09-03 11:30:00,30.45,30.47,30.36,30.4,48604.0,30.45,30.47,30.36,30.4,48604.0
2015-09-03 11:40:00,30.4,30.47,30.36,30.36,33450.0,30.4,30.47,30.36,30.36,33450.0
2015-09-03 11:50:00,30.35,30.4,30.3,30.36,28144.0,30.35,30.4,30.3,30.36,28144.0
2015-09-03 12:00:00,30.38,30.39,30.3,30.3,20502.0,30.38,30.39,30.3,30.3,20502.0
2015-09-03 12:10:00,30.29,30.3,30.21,30.24,51616.0,30.29,30.3,30.21,30.24,51616.0
2015-09-03 12:20:00,30.23,30.25,30.15,30.18,55158.0,30.23,30.25,30.15,30.18,55158.0
2015-09-03 12:30:00,30.2,30.21,30.15,30.16,25076.0,30.2,30.21,30.15,30.16,25076.0
2015-09-03 12:40:00,30.15,30.18,30.1,30.14,28776.0,30.15,30.18,30.1,30.14,28776.0
2015-09-03 12:50:00,30.15,30.19,30.1,30.12,38156.0,30.15,30.19,30.1,30.12,38156.0
2015-09-03 13:00:00,30.12,30.17,30.01,30.03,39012.0,30.12,30.17,30.01,30.03,39012.0
2015-09-03 13:10:00,30.02,30.11,29.93,30.1,23034.0,30.02,30.11,29.93,30.1,23034.0
2015-09-03 13:20:00,30.09,30.16,30.05,30.12,26314.0,30.09,30.16,30.05,30.12,26314.0
2015-09-03 13:30:00,30.13,30.15,30.07,30.13,47342.0,30.13,30.15,30.07,30.13,47342.0
2015-09-03 13:40:00,30.11,30.16,30.04,30.16,14434.0,30.11,30.16,30.04,30.16,14434.0
2015-09-03 13:50:00,30.15,30.15,30.0,30.0,21768.0,30.15,30.15,30.0,30.0,21768.0
2015-09-03 14:00:00,30.0,30.04,29.93,29.93,45348.0,30.0,30.04,29.93,29.93,45348.0
2015-09-03 14:10:00,29.93,30.08,29.93,30.08,21070.0,29.93,30.08,29.93,30.08,21070.0
2015-09-03 14:20:00,30.08,30.17,30.04,30.16,34824.0,30.08,30.17,30.04,30.16,34824.0
2015-09-03 14:30:00,30.16,30.29,30.14,30.28,42748.0,30.16,30.29,30.14,30.28,42748.0
2015-09-03 14:40:00,30.28,30.31,30.23,30.25,27464.0,30.28,30.31,30.23,30.25,27464.0
2015-09-03 14:50:00,30.24,30.25,30.11,30.17,25508.0,30.24,30.25,30.11,30.17,25508.0
2015-09-03 15:00:00,30.17,30.25,30.1,30.11,47320.0,30.17,30.25,30.1,30.11,47320.0
2015-09-03 15:10:00,30.1,30.18,30.08,30.08,55872.0,30.1,30.18,30.08,30.08,55872.0
2015-09-03 15:20:00,30.08,30.11,29.96,29.98,83504.0,30.08,30.11,29.96,29.98,83504.0
2015-09-03 15:30:00,29.98,29.99,29.84,29.9,66228.0,29.98,29.99,29.84,29.9,66228.0
2015-09-03 15:40:00,29.89,29.99,29.86,29.94,101200.0,29.89,29.99,29.86,29.94,101200.0
2015-09-03 15:50:00,29.93,30.02,29.92,29.92,254526.0,29.93,30.02,29.92,29.92,254526.0
2015-09-04 09:30:00,29.61,29.96,29.5,29.84,123342.0,29.61,29.96,29.5,29.84,123342.0
2015-09-04 09:40:00,29.83,30.1,29.83,30.0,85406.0,29.83,30.1,29.83,30.0,85406.0
2015-09-04 09:50:00,29.99,30.0,29.87,30.0,48638.0,29.99,30.0,29.87,30.0,48638.0
2015-09-04 10:00:00,29.97,30.07,29.9,30.01,46004.0,29.97,30.07,29.9,30.01,46004.0
2015-09-04 10:10:00,30.02,30.15,29.97,30.13,72926.0,30.02,30.15,29.97,30.13,72926.0
2015-09-04 10:20:00,30.12,30.28,30.08,30.16,58310.0,30.12,30.28,30.08,30.16,58310.0
2015-09-04 10:30:00,30.14,30.23,30.04,30.15,45700.0,30.14,30.23,30.04,30.15,45700.0
2015-09-04 10:40:00,30.14,30.17,30.0,30.14,78470.0,30.14,30.17,30.0,30.14,78470.0
2015-09-04 10:50:00,30.14,30.21,30.06,30.21,74510.0,30.14,30.21,30.06,30.21,74510.0
2015-09-04 11:00:00,30.23,30.26,30.16,30.2,63626.0,30.23,30.26,30.16,30.2,63626.0
2015-09-04 11:10:00,30.2,30.25,30.16,30.25,55294.0,30.2,30.25,30.16,30.25,55294.0
2015-09-04 11:20:00,30.25,30.25,30.08,30.13,65032.0,30.25,30.25,30.08,30.13,65032.0
2015-09-04 11:30:00,30.11,30.21,30.08,30.16,38966.0,30.11,30.21,30.08,30.16,38966.0
2015-09-04 11:40:00,30.15,30.2,30.13,30.18,33030.0,30.15,30.2,30.13,30.18,33030.0
2015-09-04 11:50:00,30.18,30.23,30.13,30.16,46346.0,30.18,30.23,30.13,30.16,46346.0
2015-09-04 12:00:00,30.15,30.18,30.06,30.08,25586.0,30.15,30.18,30.06,30.08,25586.0
2015-09-04 12:10:00,30.08,30.15,30.04,30.14,41912.0,30.08,30.15,30.04,30.14,41912.0
2015-09-04 12:20:00,30.12,30.14,30.08,30.1,19400.0,30.12,30.14,30.08,30.1,19400.0
2015-09-04 12:30:00,30.1,30.1,30.05,30.07,23392.0,30.1,30.1,30.05,30.07,23392.0
2015-09-04 12:40:00,30.05,30.06,29.98,30.03,23016.0,30.05,30.06,29.98,30.03,23016.0
2015-09-04 12:50:00,30.0,30.04,29.93,29.95,30352.0,30.0,30.04,29.93,29.95,30352.0
2015-09-04 13:00:00,29.94,29.94,29.86,29.89,19956.0,29.94,29.94,29.86,29.89,19956.0
2015-09-04 13:10:00,29.89,29.91,29.85,29.86,26612.0,29.89,29.91,29.85,29.86,26612.0
2015-09-04 13:20:00,29.86,29.86,29.78,29.82,29840.0,29.86,29.86,29.78,29.82,29840.0
2015-09-04 13:30:00,29.82,29.95,29.81,29.93,22508.0,29.82,29.95,29.81,29.93,22508.0
2015-09-04 13:40:00,29.93,29.93,29.89,29.89,24042.0,29.93,29.93,29.89,29.89,24042.0
2015-09-04 13:50:00,29.9,29.92,29.82,29.87,20166.0,29.9,29.92,29.82,29.87,20166.0
2015-09-04 14:00:00,29.86,29.91,29.86,29.9,34768.0,29.86,29.91,29.86,29.9,34768.0
2015-09-04 14:10:00,29.88,29.95,29.78,29.81,66474.0,29.88,29.95,29.78,29.81,66474.0
2015-09-04 14:20:00,29.81,29.85,29.75,29.83,20474.0,29.81,29.85,29.75,29.83,20474.0
2015-09-04 14:30:00,29.82,29.85,29.78,29.81,15698.0,29.82,29.85,29.78,29.81,15698.0
2015-09-04 14:40:00,29.81,29.92,29.81,29.89,32460.0,29.81,29.92,29.81,29.89,32460.0
2015-09-04 14:50:00,29.89,29.91,29.82,29.91,33402.0,29.89,29.91,29.82,29.91,33402.0
2015-09-04 15:00:00,29.91,29.94,29.88,29.91,34874.0,29.91,29.94,29.88,29.91,34874.0
2015-09-04 15:10:00,29.9,29.93,29.86,29.9,31882.0,29.9,29.93,29.86,29.9,31882.0
2015-09-04 15:20:00,29.89,29.93,29.87,29.92,31472.0,29.89,29.93,29.87,29.92,31472.0
2015-09-04 15:30:00,29.95,30.02,29.89,29.97,75846.0,29.95,30.02,29.89,29.97,75846.0
2015-09-04 15:40:00,29.96,30.19,29.96,30.18,73802.0,29.96,30.19,29.96,30.18,73802.0
2015-09-04 15:50:00,30.18,30.18,29.95,29.97,160136.0,30.18,30.18,29.95,29.97,160136.0
2015-09-08 09:30:00,30.51,30.63,30.34,30.35,54400.0,30.51,30.63,30.34,30.35,54400.0
2015-09-08 09:40:00,30.38,30.67,30.34,30.61,43900.0,30.38,30.67,30.34,30.61,43900.0
2015-09-08 09:50:00,30.6,30.7,30.34,30.34,90650.0,30.6,30.7,30.34,30.34,90650.0
2015-09-08 10:00:00,30.36,30.39,30.13,30.22,116718.0,30.36,30.39,30.13,30.22,116718.0
2015-09-08 10:10:00,30.23,30.47,30.23,30.44,60418.0,30.23,30.47,30.23,30.44,60418.0
2015-09-08 10:20:00,30.42,30.56,30.4,30.55,38048.0,30.42,30.56,30.4,30.55,38048.0
2015-09-08 10:30:00,30.56,30.56,30.42,30.43,30066.0,30.56,30.56,30.42,30.43,30066.0
2015-09-08 10:40:00,30.41,30.41,30.3,30.36,24758.0,30.41,30.41,30.3,30.36,24758.0
2015-09-08 10:50:00,30.38,30.53,30.36,30.52,25202.0,30.38,30.53,30.36,30.52,25202.0
2015-09-08 11:00:00,30.5,30.5,30.33,30.36,19696.0,30.5,30.5,30.33,30.36,19696.0
2015-09-08 11:10:00,30.36,30.43,30.32,30.38,33468.0,30.36,30.43,30.32,30.38,33468.0
2015-09-08 11:20:00,30.37,30.49,30.34,30.48,41046.0,30.37,30.49,30.34,30.48,41046.0
2015-09-08 11:30:00,30.47,30.5,30.37,30.37,34772.0,30.47,30.5,30.37,30.37,34772.0
2015-09-08 11:40:00,30.36,30.43,30.34,30.37,60386.0,30.36,30.43,30.34,30.37,60386.0
2015-09-08 11:50:00,30.4,30.41,30.25,30.29,42346.0,30.4,30.41,30.25,30.29,42346.0
2015-09-08 12:00:00,30.27,30.43,30.25,30.4,15898.0,30.27,30.43,30.25,30.4,15898.0
2015-09-08 12:10:00,30.42,30.5,30.36,30.36,27582.0,30.42,30.5,30.36,30.36,27582.0
2015-09-08 12:20:00,30.38,30.54,30.37,30.54,34898.0,30.38,30.54,30.37,30.54,34898.0
2015-09-08 12:30:00,30.54,30.54,30.37,30.39,51806.0,30.54,30.54,30.37,30.39,51806.0
2015-09-08 12:40:00,30.39,30.47,30.37,30.47,21432.0,30.39,30.47,30.37,30.47,21432.0
2015-09-08 12:50:00,30.48,30.5,30.41,30.42,27352.0,30.48,30.5,30.41,30.42,27352.0
2015-09-08 13:00:00,30.42,30.49,30.41,30.42,28324.0,30.42,30.49,30.41,30.42,28324.0
2015-09-08 13:10:00,30.42,30.53,30.42,30.46,23924.0,30.42,30.53,30.42,30.46,23924.0
2015-09-08 13:20:00,30.42,30.55,30.42,30.54,21010.0,30.42,30.55,30.42,30.54,21010.0
2015-09-08 13:30:00,30.53,30.56,30.5,30.52,28724.0,30.53,30.56,30.5,30.52,28724.0
2015-09-08 13:40:00,30.51,30.58,30.47,30.57,39060.0,30.51,30.58,30.47,30.57,39060.0
2015-09-08 13:50:00,30.55,30.65,30.55,30.64,21036.0,30.55,30.65,30.55,30.64,21036.0
2015-09-08 14:00:00,30.65,30.66,30.6,30.64,28488.0,30.65,30.66,30.6,30.64,28488.0
2015-09-08 14:10:00,30.63,30.67,30.6,30.62,45112.0,30.63,30.67,30.6,30.62,45112.0
2015-09-08 14:20:00,30.63,30.67,30.61,30.65,53954.0,30.63,30.67,30.61,30.65,53954.0
2015-09-08 14:30:00,30.65,30.75,30.64,30.73,44920.0,30.65,30.75,30.64,30.73,44920.0
2015-09-08 14:40:00,30.74,30.74,30.63,30.64,42068.0,30.74,30.74,30.63,30.64,42068.0
2015-09-08 14:50:00,30.66,30.75,30.66,30.75,43158.0,30.66,30.75,30.66,30.75,43158.0
2015-09-08 15:00:00,30.74,30.78,30.73,30.75,49834.0,30.74,30.78,30.73,30.75,49834.0
2015-09-08 15:10:00,30.75,30.77,30.7,30.72,71458.0,30.75,30.77,30.7,30.72,71458.0
2015-09-08 15:20:00,30.73,30.82,30.71,30.82,68776.0,30.73,30.82,30.71,30.82,68776.0
2015-09-08 15:30:00,30.82,30.9,30.79,30.87,86296.0,30.82,30.9,30.79,30.87,86296.0
2015-09-08 15:40:00,30.86,30.95,30.86,30.93,142780.0,30.86,30.95,30.86,30.93,142780.0
2015-09-08 15:50:00,30.94,31.02,30.91,30.95,400536.0,30.94,31.02,30.91,30.95,400536.0
2015-09-09 09:30:00,31.18,31.45,31.18,31.25,65940.0,31.18,31.45,31.18,31.25,65940.0
2015-09-09 09:40:00,31.23,31.29,31.11,31.2,96634.0,31.23,31.29,31.11,31.2,96634.0
2015-09-09 09:50:00,31.21,31.27,31.05,31.14,39512.0,31.21,31.27,31.05,31.14,39512.0
2015-09-09 10:00:00,31.16,31.18,31.04,31.11,79276.0,31.16,31.18,31.04,31.11,79276.0
2015-09-09 10:10:00,31.1,31.18,31.03,31.04,91006.0,31.1,31.18,31.03,31.04,91006.0
2015-09-09 10:20:00,31.04,31.07,31.01,31.05,58394.0,31.04,31.07,31.01,31.05,58394.0
2015-09-09 10:30:00,31.05,31.08,30.93,30.98,46570.0,31.05,31.08,30.93,30.98,46570.0
2015-09-09 10:40:00,30.98,31.13,30.93,31.1,81892.0,30.98,31.13,30.93,31.1,81892.0
2015-09-09 10:50:00,31.09,31.09,31.05,31.09,48566.0,31.09,31.09,31.05,31.09,48566.0
2015-09-09 11:00:00,31.09,31.1,30.97,31.06,140238.0,31.09,31.1,30.97,31.06,140238.0
2015-09-09 11:10:00,31.08,31.11,31.05,31.07,19618.0,31.08,31.11,31.05,31.07,19618.0
2015-09-09 11:20:00,31.06,31.09,31.01,31.08,43520.0,31.06,31.09,31.01,31.08,43520.0
2015-09-09 11:30:00,31.08,31.11,31.05,31.09,35628.0,31.08,31.11,31.05,31.09,35628.0
2015-09-09 11:40:00,31.08,31.11,31.07,31.07,49714.0,31.08,31.11,31.07,31.07,49714.0
2015-09-09 11:50:00,31.08,31.11,31.06,31.09,47096.0,31.08,31.11,31.06,31.09,47096.0
2015-09-09 12:00:00,31.09,31.12,31.06,31.11,38130.0,31.09,31.12,31.06,31.11,38130.0
2015-09-09 12:10:00,31.11,31.16,31.09,31.14,18330.0,31.11,31.16,31.09,31.14,18330.0
2015-09-09 12:20:00,31.13,31.23,31.12,31.22,31670.0,31.13,31.23,31.12,31.22,31670.0
2015-09-09 12:30:00,31.2,31.28,31.18,31.24,57510.0,31.2,31.28,31.18,31.24,57510.0
2015-09-09 12:40:00,31.24,31.3,31.21,31.21,22076.0,31.24,31.3,31.21,31.21,22076.0
2015-09-09 12:50:00,31.2,31.24,31.16,31.21,23124.0,31.2,31.24,31.16,31.21,23124.0
2015-09-09 13:00:00,31.24,31.25,31.17,31.21,20500.0,31.24,31.25,31.17,31.21,20500.0
2015-09-09 13:10:00,31.2,31.28,31.2,31.26,18904.0,31.2,31.28,31.2,31.26,18904.0
2015-09-09 13:20:00,31.25,31.27,31.16,31.16,23488.0,31.25,31.27,31.16,31.16,23488.0
2015-09-09 13:30:00,31.16,31.16,31.07,31.09,32470.0,31.16,31.16,31.07,31.09,32470.0
2015-09-09 13:40:00,31.09,31.09,31.03,31.07,33192.0,31.09,31.09,31.03,31.07,33192.0
2015-09-09 13:50:00,31.08,31.08,30.95,30.96,19276.0,31.08,31.08,30.95,30.96,19276.0
2015-09-09 14:00:00,30.95,31.04,30.93,31.02,23614.0,30.95,31.04,30.93,31.02,23614.0
2015-09-09 14:10:00,31.02,31.05,30.98,31.03,15718.0,31.02,31.05,30.98,31.03,15718.0
2015-09-09 14:20:00,31.01,31.01,30.93,30.97,44318.0,31.01,31.01,30.93,30.97,44318.0
2015-09-09 14:30:00,30.95,30.97,30.9,30.92,17318.0,30.95,30.97,30.9,30.92,17318.0
2015-09-09 14:40:00,30.93,30.93,30.85,30.86,35850.0,30.93,30.93,30.85,30.86,35850.0
2015-09-09 14:50:00,30.86,30.89,30.84,30.85,16612.0,30.86,30.89,30.84,30.85,16612.0
2015-09-09 15:00:00,30.84,30.9,30.8,30.9,33316.0,30.84,30.9,30.8,30.9,33316.0
2015-09-09 15:10:00,30.9,30.93,30.81,30.91,47694.0,30.9,30.93,30.81,30.91,47694.0
2015-09-09 15:20:00,30.91,30.95,30.86,30.89,30272.0,30.91,30.95,30.86,30.89,30272.0
2015-09-09 15:30:00,30.88,30.89,30.81,30.83,86870.0,30.88,30.89,30.81,30.83,86870.0
2015-09-09 15:40:00,30.84,30.85,30.74,30.76,149014.0,30.84,30.85,30.74,30.76,149014.0
2015-09-09 15:50:00,30.76,30.78,30.66,30.73,171926.0,30.76,30.78,30.66,30.73,171926.0
2015-09-10 09:30:00,30.68,31.33,30.58,31.21,122974.0,30.68,31.33,30.58,31.21,122974.0
2015-09-10 09:40:00,31.15,31.43,31.08,31.35,117050.0,31.15,31.43,31.08,31.35,117050.0
2015-09-10 09:50:00,31.36,31.41,31.28,31.31,76112.0,31.36,31.41,31.28,31.31,76112.0
2015-09-10 10:00:00,31.3,31.48,31.22,31.38,212718.0,31.3,31.48,31.22,31.38,212718.0
2015-09-10 10:10:00,31.37,31.39,31.03,31.05,82030.0,31.37,31.39,31.03,31.05,82030.0
2015-09-10 10:20:00,31.05,31.14,31.0,31.14,245448.0,31.05,31.14,31.0,31.14,245448.0
2015-09-10 10:30:00,31.14,31.29,31.09,31.25,153192.0,31.14,31.29,31.09,31.25,153192.0
2015-09-10 10:40:00,31.24,31.32,31.2,31.31,222862.0,31.24,31.32,31.2,31.31,222862.0
2015-09-10 10:50:00,31.34,31.38,31.25,31.33,220924.0,31.34,31.38,31.25,31.33,220924.0
2015-09-10 11:00:00,31.32,31.49,31.31,31.45,134442.0,31.32,31.49,31.31,31.45,134442.0
2015-09-10 11:10:00,31.43,31.48,31.35,31.39,44638.0,31.43,31.48,31.35,31.39,44638.0
2015-09-10 11:20:00,31.4,31.49,31.3,31.48,77040.0,31.4,31.49,31.3,31.48,77040.0
2015-09-10 11:30:00,31.49,31.5,31.38,31.48,52066.0,31.49,31.5,31.38,31.48,52066.0
2015-09-10 11:40:00,31.49,31.5,31.41,31.46,37564.0,31.49,31.5,31.41,31.46,37564.0
2015-09-10 11:50:00,31.48,31.5,31.38,31.41,38090.0,31.48,31.5,31.38,31.41,38090.0
2015-09-10 12:00:00,31.41,31.47,31.38,31.46,48178.0,31.41,31.47,31.38,31.46,48178.0
2015-09-10 12:10:00,31.45,31.46,31.3,31.3,34112.0,31.45,31.46,31.3,31.3,34112.0
2015-09-10 12:20:00,31.27,31.3,31.15,31.17,21154.0,31.27,31.3,31.15,31.17,21154.0
2015-09-10 12:30:00,31.16,31.23,31.14,31.18,30608.0,31.16,31.23,31.14,31.18,30608.0
2015-09-10 12:40:00,31.18,31.23,31.14,31.15,58118.0,31.18,31.23,31.14,31.15,58118.0
2015-09-10 12:50:00,31.14,31.2,31.1,31.14,26040.0,31.14,31.2,31.1,31.14,26040.0
2015-09-10 13:00:00,31.13,31.13,31.08,31.08,36634.0,31.13,31.13,31.08,31.08,36634.0
2015-09-10 13:10:00,31.05,31.09,30.99,31.01,28766.0,31.05,31.09,30.99,31.01,28766.0
2015-09-10 13:20:00,31.01,31.2,30.99,31.2,25500.0,31.01,31.2,30.99,31.2,25500.0
2015-09-10 13:30:00,31.21,31.31,31.18,31.3,33206.0,31.21,31.31,31.18,31.3,33206.0
2015-09-10 13:40:00,31.29,31.35,31.23,31.25,25796.0,31.29,31.35,31.23,31.25,25796.0
2015-09-10 13:50:00,31.24,31.29,31.21,31.25,42156.0,31.24,31.29,31.21,31.25,42156.0
2015-09-10 14:00:00,31.24,31.26,31.13,31.13,39286.0,31.24,31.26,31.13,31.13,39286.0
2015-09-10 14:10:00,31.14,31.18,31.09,31.14,34162.0,31.14,31.18,31.09,31.14,34162.0
2015-09-10 14:20:00,31.14,31.16,31.08,31.13,47340.0,31.14,31.16,31.08,31.13,47340.0
2015-09-10 14:30:00,31.11,31.15,31.04,31.04,39264.0,31.11,31.15,31.04,31.04,39264.0
2015-09-10 14:40:00,31.03,31.08,30.95,30.96,55126.0,31.03,31.08,30.95,30.96,55126.0
2015-09-10 14:50:00,30.95,30.98,30.82,30.83,55210.0,30.95,30.98,30.82,30.83,55210.0
2015-09-10 15:00:00,30.82,30.97,30.82,30.95,52064.0,30.82,30.97,30.82,30.95,52064.0
2015-09-10 15:10:00,30.94,31.08,30.93,31.05,111246.0,30.94,31.08,30.93,31.05,111246.0
2015-09-10 15:20:00,31.05,31.09,31.02,31.05,160422.0,31.05,31.09,31.02,31.05,160422.0
2015-09-10 15:30:00,31.04,31.06,30.91,30.93,100486.0,31.04,31.06,30.91,30.93,100486.0
2015-09-10 15:40:00,30.93,30.97,30.91,30.97,89688.0,30.93,30.97,30.91,30.97,89688.0
2015-09-10 15:50:00,30.96,30.99,30.87,30.95,230404.0,30.96,30.99,30.87,30.95,230404.0
2015-09-11 09:30:00,30.66,31.14,30.64,30.95,76412.0,30.66,31.14,30.64,30.95,76412.0
2015-09-11 09:40:00,30.93,31.15,30.91,31.08,63276.0,30.93,31.15,30.91,31.08,63276.0
2015-09-11 09:50:00,31.09,31.12,31.01,31.01,29440.0,31.09,31.12,31.01,31.01,29440.0
2015-09-11 10:00:00,31.01,31.01,30.82,30.97,115268.0,31.01,31.01,30.82,30.97,115268.0
2015-09-11 10:10:00,30.99,31.02,30.9,30.99,19138.0,30.99,31.02,30.9,30.99,19138.0
2015-09-11 10:20:00,31.02,31.03,30.95,30.96,21940.0,31.02,31.03,30.95,30.96,21940.0
2015-09-11 10:30:00,30.99,31.13,30.98,31.13,24022.0,30.99,31.13,30.98,31.13,24022.0
2015-09-11 10:40:00,31.14,31.21,31.05,31.18,21236.0,31.14,31.21,31.05,31.18,21236.0
2015-09-11 10:50:00,31.17,31.17,31.04,31.08,19350.0,31.17,31.17,31.04,31.08,19350.0
2015-09-11 11:00:00,31.09,31.17,31.07,31.15,18870.0,31.09,31.17,31.07,31.15,18870.0
2015-09-11 11:10:00,31.15,31.21,31.15,31.21,19720.0,31.15,31.21,31.15,31.21,19720.0
2015-09-11 11:20:00,31.2,31.28,31.17,31.28,27908.0,31.2,31.28,31.17,31.28,27908.0
2015-09-11 11:30:00,31.3,31.36,31.24,31.35,46604.0,31.3,31.36,31.24,31.35,46604.0
2015-09-11 11:40:00,31.36,31.36,31.31,31.34,21390.0,31.36,31.36,31.31,31.34,21390.0
2015-09-11 11:50:00,31.34,31.43,31.33,31.41,22102.0,31.34,31.43,31.33,31.41,22102.0
2015-09-11 12:00:00,31.41,31.52,31.39,31.52,60796.0,31.41,31.52,31.39,31.52,60796.0
2015-09-11 12:10:00,31.52,31.64,31.52,31.6,54224.0,31.52,31.64,31.52,31.6,54224.0
2015-09-11 12:20:00,31.61,31.69,31.61,31.63,58790.0,31.61,31.69,31.61,31.63,58790.0
2015-09-11 12:30:00,31.63,31.65,31.49,31.55,34472.0,31.63,31.65,31.49,31.55,34472.0
2015-09-11 12:40:00,31.55,31.6,31.51,31.6,58030.0,31.55,31.6,31.51,31.6,58030.0
2015-09-11 12:50:00,31.61,31.65,31.56,31.58,40132.0,31.61,31.65,31.56,31.58,40132.0
2015-09-11 13:00:00,31.58,31.61,31.57,31.57,18174.0,31.58,31.61,31.57,31.57,18174.0
2015-09-11 13:10:00,31.57,31.63,31.54,31.54,54378.0,31.57,31.63,31.54,31.54,54378.0
2015-09-11 13:20:00,31.53,31.54,31.44,31.5,46370.0,31.53,31.54,31.44,31.5,46370.0
2015-09-11 13:30:00,31.49,31.53,31.42,31.46,42518.0,31.49,31.53,31.42,31.46,42518.0
2015-09-11 13:40:00,31.46,31.57,31.45,31.57,28618.0,31.46,31.57,31.45,31.57,28618.0
2015-09-11 13:50:00,31.56,31.58,31.48,31.48,30166.0,31.56,31.58,31.48,31.48,30166.0
2015-09-11 14:00:00,31.48,31.58,31.48,31.54,29168.0,31.48,31.58,31.48,31.54,29168.0
2015-09-11 14:10:00,31.54,31.62,31.54,31.59,28232.0,31.54,31.62,31.54,31.59,28232.0
2015-09-11 14:20:00,31.6,31.65,31.5,31.58,53008.0,31.6,31.65,31.5,31.58,53008.0
2015-09-11 14:30:00,31.57,31.65,31.56,31.65,72998.0,31.57,31.65,31.56,31.65,72998.0
2015-09-11 14:40:00,31.64,31.67,31.58,31.61,64972.0,31.64,31.67,31.58,31.61,64972.0
2015-09-11 14:50:00,31.62,31.66,31.54,31.64,80298.0,31.62,31.66,31.54,31.64,80298.0
2015-09-11 15:00:00,31.64,31.68,31.63,31.65,54476.0,31.64,31.68,31.63,31.65,54476.0
2015-09-11 15:10:00,31.65,31.71,31.63,31.7,58388.0,31.65,31.71,31.63,31.7,58388.0
2015-09-11 15:20:00,31.7,31.71,31.65,31.69,57994.0,31.7,31.71,31.65,31.69,57994.0
2015-09-11 15:30:00,31.68,31.71,31.65,31.7,57418.0,31.68,31.71,31.65,31.7,57418.0
2015-09-11 15:40:00,31.7,31.7,31.63,31.64,70868.0,31.7,31.7,31.63,31.64,70868.0
2015-09-11 15:50:00,31.65,31.73,31.65,31.72,238776.0,31.65,31.73,31.65,31.72,238776.0
2015-09-14 09:30:00,31.71,31.93,31.63,31.75,95252.0,31.71,31.93,31.63,31.75,95252.0
2015-09-14 09:40:00,31.77,31.86,31.65,31.65,18918.0,31.77,31.86,31.65,31.65,18918.0
2015-09-14 09:50:00,31.61,31.71,31.55,31.65,49432.0,31.61,31.71,31.55,31.65,49432.0
2015-09-14 10:00:00,31.65,31.74,31.61,31.7,24322.0,31.65,31.74,31.61,31.7,24322.0
2015-09-14 10:10:00,31.66,31.77,31.65,31.72,50878.0,31.66,31.77,31.65,31.72,50878.0
2015-09-14 10:20:00,31.72,31.79,31.71,31.73,30818.0,31.72,31.79,31.71,31.73,30818.0
2015-09-14 10:30:00,31.72,31.81,31.71,31.79,25772.0,31.72,31.81,31.71,31.79,25772.0
2015-09-14 10:40:00,31.8,31.85,31.78,31.82,30554.0,31.8,31.85,31.78,31.82,30554.0
2015-09-14 10:50:00,31.83,31.86,31.8,31.85,40596.0,31.83,31.86,31.8,31.85,40596.0
2015-09-14 11:00:00,31.84,31.88,31.74,31.74,36084.0,31.84,31.88,31.74,31.74,36084.0
2015-09-14 11:10:00,31.75,31.75,31.63,31.7,30854.0,31.75,31.75,31.63,31.7,30854.0
2015-09-14 11:20:00,31.71,31.73,31.54,31.55,39302.0,31.71,31.73,31.54,31.55,39302.0
2015-09-14 11:30:00,31.56,31.67,31.55,31.66,20226.0,31.56,31.67,31.55,31.66,20226.0
2015-09-14 11:40:00,31.66,31.68,31.53,31.54,34644.0,31.66,31.68,31.53,31.54,34644.0
2015-09-14 11:50:00,31.54,31.56,31.5,31.51,26818.0,31.54,31.56,31.5,31.51,26818.0
2015-09-14 12:00:00,31.53,31.61,31.52,31.6,28648.0,31.53,31.61,31.52,31.6,28648.0
2015-09-14 12:10:00,31.6,31.64,31.59,31.62,38584.0,31.6,31.64,31.59,31.62,38584.0
2015-09-14 12:20:00,31.62,31.63,31.58,31.61,18066.0,31.62,31.63,31.58,31.61,18066.0
2015-09-14 12:30:00,31.59,31.65,31.58,31.62,16834.0,31.59,31.65,31.58,31.62,16834.0
2015-09-14 12:40:00,31.6,31.61,31.54,31.58,37926.0,31.6,31.61,31.54,31.58,37926.0
2015-09-14 12:50:00,31.56,31.61,31.56,31.56,19578.0,31.56,31.61,31.56,31.56,19578.0
2015-09-14 13:00:00,31.57,31.57,31.48,31.48,16212.0,31.57,31.57,31.48,31.48,16212.0
2015-09-14 13:10:00,31.5,31.58,31.47,31.58,28010.0,31.5,31.58,31.47,31.58,28010.0
2015-09-14 13:20:00,31.59,31.6,31.49,31.5,17930.0,31.59,31.6,31.49,31.5,17930.0
2015-09-14 13:30:00,31.5,31.53,31.46,31.49,18576.0,31.5,31.53,31.46,31.49,18576.0
2015-09-14 13:40:00,31.49,31.59,31.49,31.58,26694.0,31.49,31.59,31.49,31.58,26694.0
2015-09-14 13:50:00,31.58,31.6,31.51,31.55,22608.0,31.58,31.6,31.51,31.55,22608.0
2015-09-14 14:00:00,31.55,31.6,31.54,31.59,23444.0,31.55,31.6,31.54,31.59,23444.0
2015-09-14 14:10:00,31.6,31.62,31.59,31.59,17288.0,31.6,31.62,31.59,31.59,17288.0
2015-09-14 14:20:00,31.6,31.61,31.55,31.56,18400.0,31.6,31.61,31.55,31.56,18400.0
2015-09-14 14:30:00,31.56,31.57,31.52,31.53,21414.0,31.56,31.57,31.52,31.53,21414.0
2015-09-14 14:40:00,31.53,31.54,31.45,31.46,27504.0,31.53,31.54,31.45,31.46,27504.0
2015-09-14 14:50:00,31.47,31.5,31.43,31.5,26520.0,31.47,31.5,31.43,31.5,26520.0
2015-09-14 15:00:00,31.47,31.5,31.47,31.5,22012.0,31.47,31.5,31.47,31.5,22012.0
2015-09-14 15:10:00,31.5,31.54,31.49,31.52,33652.0,31.5,31.54,31.49,31.52,33652.0
2015-09-14 15:20:00,31.52,31.54,31.47,31.5,46084.0,31.52,31.54,31.47,31.5,46084.0
2015-09-14 15:30:00,31.51,31.52,31.44,31.48,43442.0,31.51,31.52,31.44,31.48,43442.0
2015-09-14 15:40:00,31.47,31.59,31.47,31.56,86786.0,31.47,31.59,31.47,31.56,86786.0
2015-09-14 15:50:00,31.55,31.61,31.53,31.6,167976.0,31.55,31.61,31.53,31.6,167976.0
2015-09-15 09:30:00,31.74,31.76,31.53,31.55,50214.0,31.74,31.76,31.53,31.55,50214.0
2015-09-15 09:40:00,31.58,31.59,31.38,31.38,36024.0,31.58,31.59,31.38,31.38,36024.0
2015-09-15 09:50:00,31.37,31.38,31.32,31.35,25670.0,31.37,31.38,31.32,31.35,25670.0
2015-09-15 10:00:00,31.31,31.38,31.29,31.31,17422.0,31.31,31.38,31.29,31.31,17422.0
2015-09-15 10:10:00,31.31,31.47,31.31,31.42,68580.0,31.31,31.47,31.31,31.42,68580.0
2015-09-15 10:20:00,31.43,31.57,31.43,31.51,24198.0,31.43,31.57,31.43,31.51,24198.0
2015-09-15 10:30:00,31.51,31.61,31.51,31.58,20180.0,31.51,31.61,31.51,31.58,20180.0
2015-09-15 10:40:00,31.6,31.68,31.58,31.6,20656.0,31.6,31.68,31.58,31.6,20656.0
2015-09-15 10:50:00,31.59,31.6,31.53,31.59,31218.0,31.59,31.6,31.53,31.59,31218.0
2015-09-15 11:00:00,31.59,31.63,31.54,31.54,69966.0,31.59,31.63,31.54,31.54,69966.0
2015-09-15 11:10:00,31.54,31.61,31.53,31.55,34522.0,31.54,31.61,31.53,31.55,34522.0
2015-09-15 11:20:00,31.55,31.55,31.46,31.47,16480.0,31.55,31.55,31.46,31.47,16480.0
2015-09-15 11:30:00,31.48,31.48,31.4,31.4,14164.0,31.48,31.48,31.4,31.4,14164.0
2015-09-15 11:40:00,31.4,31.51,31.4,31.5,12950.0,31.4,31.51,31.4,31.5,12950.0
2015-09-15 11:50:00,31.51,31.54,31.49,31.52,12472.0,31.51,31.54,31.49,31.52,12472.0
2015-09-15 12:00:00,31.53,31.56,31.47,31.5,16170.0,31.53,31.56,31.47,31.5,16170.0
2015-09-15 12:10:00,31.5,31.52,31.48,31.48,8644.0,31.5,31.52,31.48,31.48,8644.0
2015-09-15 12:20:00,31.49,31.52,31.48,31.48,12364.0,31.49,31.52,31.48,31.48,12364.0
2015-09-15 12:30:00,31.48,31.5,31.44,31.49,18892.0,31.48,31.5,31.44,31.49,18892.0
2015-09-15 12:40:00,31.5,31.51,31.43,31.51,126940.0,31.5,31.51,31.43,31.51,126940.0
2015-09-15 12:50:00,31.52,31.56,31.5,31.51,18966.0,31.52,31.56,31.5,31.51,18966.0
2015-09-15 13:00:00,31.48,31.48,31.43,31.43,13894.0,31.48,31.48,31.43,31.43,13894.0
2015-09-15 13:10:00,31.43,31.49,31.42,31.46,21316.0,31.43,31.49,31.42,31.46,21316.0
2015-09-15 13:20:00,31.46,31.56,31.45,31.56,68994.0,31.46,31.56,31.45,31.56,68994.0
2015-09-15 13:30:00,31.56,31.64,31.55,31.56,17340.0,31.56,31.64,31.55,31.56,17340.0
2015-09-15 13:40:00,31.58,31.61,31.57,31.57,23246.0,31.58,31.61,31.57,31.57,23246.0
2015-09-15 13:50:00,31.57,31.57,31.5,31.5,22380.0,31.57,31.57,31.5,31.5,22380.0
2015-09-15 14:00:00,31.48,31.57,31.48,31.56,27024.0,31.48,31.57,31.48,31.56,27024.0
2015-09-15 14:10:00,31.56,31.63,31.55,31.57,23208.0,31.56,31.63,31.55,31.57,23208.0
2015-09-15 14:20:00,31.57,31.58,31.51,31.54,25032.0,31.57,31.58,31.51,31.54,25032.0
2015-09-15 14:30:00,31.54,31.59,31.53,31.55,22326.0,31.54,31.59,31.53,31.55,22326.0
2015-09-15 14:40:00,31.57,31.65,31.56,31.61,47318.0,31.57,31.65,31.56,31.61,47318.0
2015-09-15 14:50:00,31.63,31.64,31.59,31.63,37062.0,31.63,31.64,31.59,31.63,37062.0
2015-09-15 15:00:00,31.63,31.64,31.6,31.63,46418.0,31.63,31.64,31.6,31.63,46418.0
2015-09-15 15:10:00,31.63,31.78,31.62,31.75,41086.0,31.63,31.78,31.62,31.75,41086.0
2015-09-15 15:20:00,31.74,31.75,31.69,31.71,55406.0,31.74,31.75,31.69,31.71,55406.0
2015-09-15 15:30:00,31.71,31.73,31.66,31.68,37014.0,31.71,31.73,31.66,31.68,37014.0
2015-09-15 15:40:00,31.67,31.73,31.59,31.61,155680.0,31.67,31.73,31.59,31.61,155680.0
2015-09-15 15:50:00,31.61,31.7,31.6,31.66,122224.0,31.61,31.7,31.6,31.66,122224.0
2015-09-16 09:30:00,31.74,31.74,31.54,31.7,52958.0,31.74,31.74,31.54,31.7,52958.0
2015-09-16 09:40:00,31.65,31.67,31.38,31.38,19776.0,31.65,31.67,31.38,31.38,19776.0
2015-09-16 09:50:00,31.39,31.47,31.39,31.39,31700.0,31.39,31.47,31.39,31.39,31700.0
2015-09-16 10:00:00,31.4,31.43,31.25,31.4,42808.0,31.4,31.43,31.25,31.4,42808.0
2015-09-16 10:10:00,31.4,31.6,31.4,31.57,43076.0,31.4,31.6,31.4,31.57,43076.0
2015-09-16 10:20:00,31.58,31.66,31.55,31.66,19132.0,31.58,31.66,31.55,31.66,19132.0
2015-09-16 10:30:00,31.64,31.64,31.4,31.43,19282.0,31.64,31.64,31.4,31.43,19282.0
2015-09-16 10:40:00,31.41,31.43,31.32,31.42,53580.0,31.41,31.43,31.32,31.42,53580.0
2015-09-16 10:50:00,31.41,31.45,31.39,31.4,75726.0,31.41,31.45,31.39,31.4,75726.0
2015-09-16 11:00:00,31.4,31.5,31.37,31.48,57734.0,31.4,31.5,31.37,31.48,57734.0
2015-09-16 11:10:00,31.5,31.65,31.5,31.61,31898.0,31.5,31.65,31.5,31.61,31898.0
2015-09-16 11:20:00,31.59,31.75,31.59,31.74,38900.0,31.59,31.75,31.59,31.74,38900.0
2015-09-16 11:30:00,31.73,31.74,31.66,31.67,39028.0,31.73,31.74,31.66,31.67,39028.0
2015-09-16 11:40:00,31.66,31.68,31.52,31.56,43014.0,31.66,31.68,31.52,31.56,43014.0
2015-09-16 11:50:00,31.57,31.72,31.57,31.72,19634.0,31.57,31.72,31.57,31.72,19634.0
2015-09-16 12:00:00,31.75,31.77,31.73,31.75,19042.0,31.75,31.77,31.73,31.75,19042.0
2015-09-16 12:10:00,31.77,31.83,31.75,31.82,24610.0,31.77,31.83,31.75,31.82,24610.0
2015-09-16 12:20:00,31.81,31.86,31.8,31.85,25614.0,31.81,31.86,31.8,31.85,25614.0
2015-09-16 12:30:00,31.86,31.95,31.79,31.92,20222.0,31.86,31.95,31.79,31.92,20222.0
2015-09-16 12:40:00,31.91,31.92,31.86,31.92,18962.0,31.91,31.92,31.86,31.92,18962.0
2015-09-16 12:50:00,31.92,31.92,31.79,31.81,28226.0,31.92,31.92,31.79,31.81,28226.0
2015-09-16 13:00:00,31.8,31.8,31.73,31.73,18282.0,31.8,31.8,31.73,31.73,18282.0
2015-09-16 13:10:00,31.75,31.81,31.75,31.81,15404.0,31.75,31.81,31.75,31.81,15404.0
2015-09-16 13:20:00,31.8,31.86,31.78,31.85,32238.0,31.8,31.86,31.78,31.85,32238.0
2015-09-16 13:30:00,31.84,31.95,31.84,31.95,34482.0,31.84,31.95,31.84,31.95,34482.0
2015-09-16 13:40:00,31.95,31.98,31.89,31.89,29114.0,31.95,31.98,31.89,31.89,29114.0
2015-09-16 13:50:00,31.88,31.96,31.86,31.95,16440.0,31.88,31.96,31.86,31.95,16440.0
2015-09-16 14:00:00,31.95,31.96,31.92,31.96,53754.0,31.95,31.96,31.92,31.96,53754.0
2015-09-16 14:10:00,31.96,31.97,31.89,31.93,41308.0,31.96,31.97,31.89,31.93,41308.0
2015-09-16 14:20:00,31.94,31.98,31.88,31.93,43114.0,31.94,31.98,31.88,31.93,43114.0
2015-09-16 14:30:00,31.93,31.94,31.88,31.93,29076.0,31.93,31.94,31.88,31.93,29076.0
2015-09-16 14:40:00,31.93,32.02,31.89,32.01,33670.0,31.93,32.02,31.89,32.01,33670.0
2015-09-16 14:50:00,32.01,32.08,31.97,32.07,55326.0,32.01,32.08,31.97,32.07,55326.0
2015-09-16 15:00:00,32.07,32.07,31.93,31.95,90804.0,32.07,32.07,31.93,31.95,90804.0
2015-09-16 15:10:00,31.96,32.07,31.96,32.01,116272.0,31.96,32.07,31.96,32.01,116272.0
2015-09-16 15:20:00,32.02,32.05,32.0,32.01,49488.0,32.02,32.05,32.0,32.01,49488.0
2015-09-16 15:30:00,32.0,32.07,31.99,31.99,91194.0,32.0,32.07,31.99,31.99,91194.0
2015-09-16 15:40:00,31.99,31.99,31.93,31.93,87182.0,31.99,31.99,31.93,31.93,87182.0
2015-09-16 15:50:00,31.93,31.97,31.91,31.93,222158.0,31.93,31.97,31.91,31.93,222158.0
2015-09-17 09:30:00,31.98,32.15,31.93,32.15,28328.0,31.98,32.15,31.93,32.15,28328.0
2015-09-17 09:40:00,32.11,32.11,31.78,31.8,37420.0,32.11,32.11,31.78,31.8,37420.0
2015-09-17 09:50:00,31.79,31.8,31.65,31.74,15040.0,31.79,31.8,31.65,31.74,15040.0
2015-09-17 10:00:00,31.74,31.94,31.72,31.8,33998.0,31.74,31.94,31.72,31.8,33998.0
2015-09-17 10:10:00,31.83,32.02,31.74,32.02,30102.0,31.83,32.02,31.74,32.02,30102.0
2015-09-17 10:20:00,32.03,32.07,31.89,31.9,43316.0,32.03,32.07,31.89,31.9,43316.0
2015-09-17 10:30:00,31.9,32.05,31.88,32.05,50352.0,31.9,32.05,31.88,32.05,50352.0
2015-09-17 10:40:00,32.05,32.1,31.99,32.02,37416.0,32.05,32.1,31.99,32.02,37416.0
2015-09-17 10:50:00,32.02,32.04,31.89,31.89,33892.0,32.02,32.04,31.89,31.89,33892.0
2015-09-17 11:00:00,31.89,31.93,31.83,31.92,30066.0,31.89,31.93,31.83,31.92,30066.0
2015-09-17 11:10:00,31.92,32.08,31.86,32.03,42462.0,31.92,32.08,31.86,32.03,42462.0
2015-09-17 11:20:00,32.04,32.05,31.96,31.98,30960.0,32.04,32.05,31.96,31.98,30960.0
2015-09-17 11:30:00,31.97,32.02,31.92,32.02,32852.0,31.97,32.02,31.92,32.02,32852.0
2015-09-17 11:40:00,32.03,32.09,32.0,32.0,33418.0,32.03,32.09,32.0,32.0,33418.0
2015-09-17 11:50:00,31.99,31.99,31.89,31.9,26548.0,31.99,31.99,31.89,31.9,26548.0
2015-09-17 12:00:00,31.91,32.02,31.89,31.99,30068.0,31.91,32.02,31.89,31.99,30068.0
2015-09-17 12:10:00,31.99,32.06,31.97,31.97,30010.0,31.99,32.06,31.97,31.97,30010.0
2015-09-17 12:20:00,31.98,31.99,31.93,31.98,18570.0,31.98,31.99,31.93,31.98,18570.0
2015-09-17 12:30:00,31.99,32.02,31.96,31.98,11108.0,31.99,32.02,31.96,31.98,11108.0
2015-09-17 12:40:00,31.96,32.01,31.92,32.01,31402.0,31.96,32.01,31.92,32.01,31402.0
2015-09-17 12:50:00,32.02,32.08,32.0,32.02,28866.0,32.02,32.08,32.0,32.02,28866.0
2015-09-17 13:00:00,32.02,32.05,31.96,32.0,23632.0,32.02,32.05,31.96,32.0,23632.0
2015-09-17 13:10:00,31.99,32.06,31.98,32.05,25416.0,31.99,32.06,31.98,32.05,25416.0
2015-09-17 13:20:00,32.05,32.08,32.01,32.02,40546.0,32.05,32.08,32.01,32.02,40546.0
2015-09-17 13:30:00,32.04,32.06,31.98,32.02,34080.0,32.04,32.06,31.98,32.02,34080.0
2015-09-17 13:40:00,32.02,32.1,32.02,32.06,22448.0,32.02,32.1,32.02,32.06,22448.0
2015-09-17 13:50:00,32.08,32.08,31.9,31.92,17536.0,32.08,32.08,31.9,31.92,17536.0
2015-09-17 14:00:00,31.93,32.01,31.78,31.92,32466.0,31.93,32.01,31.78,31.92,32466.0
2015-09-17 14:10:00,31.93,32.11,31.93,32.02,23456.0,31.93,32.11,31.93,32.02,23456.0
2015-09-17 14:20:00,32.01,32.11,31.99,32.03,20072.0,32.01,32.11,31.99,32.03,20072.0
2015-09-17 14:30:00,32.02,32.11,31.98,32.02,26352.0,32.02,32.11,31.98,32.02,26352.0
2015-09-17 14:40:00,32.04,32.41,32.02,32.41,69384.0,32.04,32.41,32.02,32.41,69384.0
2015-09-17 14:50:00,32.41,32.45,32.37,32.39,33304.0,32.41,32.45,32.37,32.39,33304.0
2015-09-17 15:00:00,32.43,32.44,32.19,32.21,64396.0,32.43,32.44,32.19,32.21,64396.0
2015-09-17 15:10:00,32.21,32.25,32.04,32.09,51346.0,32.21,32.25,32.04,32.09,51346.0
2015-09-17 15:20:00,32.08,32.1,31.89,32.09,48206.0,32.08,32.1,31.89,32.09,48206.0
2015-09-17 15:30:00,32.09,32.15,31.94,31.99,42244.0,32.09,32.15,31.94,31.99,42244.0
2015-09-17 15:40:00,32.0,32.02,31.91,31.93,69924.0,32.0,32.02,31.91,31.93,69924.0
2015-09-17 15:50:00,31.93,31.95,31.86,31.93,133354.0,31.93,31.95,31.86,31.93,133354.0
2015-09-18 09:30:00,31.49,31.9,31.44,31.82,233520.0,31.49,31.9,31.44,31.82,233520.0
2015-09-18 09:40:00,31.85,32.0,31.68,31.68,73126.0,31.85,32.0,31.68,31.68,73126.0
2015-09-18 09:50:00,31.63,31.68,31.5,31.53,41320.0,31.63,31.68,31.5,31.53,41320.0
2015-09-18 10:00:00,31.51,31.63,31.47,31.61,34242.0,31.51,31.63,31.47,31.61,34242.0
2015-09-18 10:10:00,31.61,31.69,31.53,31.53,26072.0,31.61,31.69,31.53,31.53,26072.0
2015-09-18 10:20:00,31.53,31.66,31.48,31.63,115846.0,31.53,31.66,31.48,31.63,115846.0
2015-09-18 10:30:00,31.63,31.65,31.44,31.47,77380.0,31.63,31.65,31.44,31.47,77380.0
2015-09-18 10:40:00,31.46,31.63,31.46,31.59,48254.0,31.46,31.63,31.46,31.59,48254.0
2015-09-18 10:50:00,31.58,31.75,31.58,31.72,26340.0,31.58,31.75,31.58,31.72,26340.0
2015-09-18 11:00:00,31.71,31.75,31.7,31.7,19512.0,31.71,31.75,31.7,31.7,19512.0
2015-09-18 11:10:00,31.7,31.74,31.68,31.72,19896.0,31.7,31.74,31.68,31.72,19896.0
2015-09-18 11:20:00,31.73,31.81,31.71,31.75,47428.0,31.73,31.81,31.71,31.75,47428.0
2015-09-18 11:30:00,31.73,31.75,31.61,31.66,32662.0,31.73,31.75,31.61,31.66,32662.0
2015-09-18 11:40:00,31.65,31.75,31.64,31.74,15540.0,31.65,31.75,31.64,31.74,15540.0
2015-09-18 11:50:00,31.74,31.79,31.73,31.77,11404.0,31.74,31.79,31.73,31.77,11404.0
2015-09-18 12:00:00,31.78,31.78,31.66,31.66,11054.0,31.78,31.78,31.66,31.66,11054.0
2015-09-18 12:10:00,31.65,31.65,31.49,31.5,19510.0,31.65,31.65,31.49,31.5,19510.0
2015-09-18 12:20:00,31.5,31.5,31.45,31.46,15824.0,31.5,31.5,31.45,31.46,15824.0
2015-09-18 12:30:00,31.46,31.46,31.4,31.4,23976.0,31.46,31.46,31.4,31.4,23976.0
2015-09-18 12:40:00,31.4,31.4,31.31,31.31,19894.0,31.4,31.4,31.31,31.31,19894.0
2015-09-18 12:50:00,31.33,31.39,31.32,31.38,18502.0,31.33,31.39,31.32,31.38,18502.0
2015-09-18 13:00:00,31.38,31.42,31.34,31.36,29480.0,31.38,31.42,31.34,31.36,29480.0
2015-09-18 13:10:00,31.36,31.38,31.31,31.32,18036.0,31.36,31.38,31.31,31.32,18036.0
2015-09-18 13:20:00,31.31,31.31,31.26,31.3,30398.0,31.31,31.31,31.26,31.3,30398.0
2015-09-18 13:30:00,31.3,31.34,31.27,31.29,14376.0,31.3,31.34,31.27,31.29,14376.0
2015-09-18 13:40:00,31.3,31.39,31.3,31.3,20406.0,31.3,31.39,31.3,31.3,20406.0
2015-09-18 13:50:00,31.31,31.31,31.22,31.22,21714.0,31.31,31.31,31.22,31.22,21714.0
2015-09-18 14:00:00,31.22,31.31,31.19,31.3,30862.0,31.22,31.31,31.19,31.3,30862.0
2015-09-18 14:10:00,31.28,31.4,31.25,31.36,21528.0,31.28,31.4,31.25,31.36,21528.0
2015-09-18 14:20:00,31.36,31.42,31.36,31.39,19104.0,31.36,31.42,31.36,31.39,19104.0
2015-09-18 14:30:00,31.41,31.43,31.35,31.35,31022.0,31.41,31.43,31.35,31.35,31022.0
2015-09-18 14:40:00,31.38,31.43,31.29,31.3,60898.0,31.38,31.43,31.29,31.3,60898.0
2015-09-18 14:50:00,31.31,31.36,31.28,31.35,31736.0,31.31,31.36,31.28,31.35,31736.0
2015-09-18 15:00:00,31.38,31.38,31.32,31.34,33646.0,31.38,31.38,31.32,31.34,33646.0
2015-09-18 15:10:00,31.36,31.4,31.33,31.36,34888.0,31.36,31.4,31.33,31.36,34888.0
2015-09-18 15:20:00,31.36,31.36,31.28,31.29,46694.0,31.36,31.36,31.28,31.29,46694.0
2015-09-18 15:30:00,31.28,31.29,31.18,31.21,64680.0,31.28,31.29,31.18,31.21,64680.0
2015-09-18 15:40:00,31.2,31.23,31.19,31.21,152940.0,31.2,31.23,31.19,31.21,152940.0
2015-09-18 15:50:00,31.21,31.29,31.11,31.18,369226.0,31.21,31.29,31.11,31.18,369226.0
2015-09-21 09:30:00,31.5,31.72,31.41,31.5,48952.0,31.5,31.72,31.41,31.5,48952.0
2015-09-21 09:40:00,31.49,31.5,31.34,31.4,52848.0,31.49,31.5,31.34,31.4,52848.0
2015-09-21 09:50:00,31.4,31.53,31.4,31.45,42712.0,31.4,31.53,31.4,31.45,42712.0
2015-09-21 10:00:00,31.45,31.57,31.45,31.48,25606.0,31.45,31.57,31.45,31.48,25606.0
2015-09-21 10:10:00,31.5,31.52,31.35,31.45,39362.0,31.5,31.52,31.35,31.45,39362.0
2015-09-21 10:20:00,31.44,31.57,31.43,31.54,31508.0,31.44,31.57,31.43,31.54,31508.0
2015-09-21 10:30:00,31.56,31.68,31.56,31.67,41340.0,31.56,31.68,31.56,31.67,41340.0
2015-09-21 10:40:00,31.67,31.68,31.54,31.54,43644.0,31.67,31.68,31.54,31.54,43644.0
2015-09-21 10:50:00,31.54,31.56,31.43,31.46,57648.0,31.54,31.56,31.43,31.46,57648.0
2015-09-21 11:00:00,31.46,31.47,31.41,31.43,35310.0,31.46,31.47,31.41,31.43,35310.0
2015-09-21 11:10:00,31.43,31.47,31.38,31.47,45654.0,31.43,31.47,31.38,31.47,45654.0
2015-09-21 11:20:00,31.47,31.47,31.38,31.39,44840.0,31.47,31.47,31.38,31.39,44840.0
2015-09-21 11:30:00,31.4,31.4,31.2,31.2,37736.0,31.4,31.4,31.2,31.2,37736.0
2015-09-21 11:40:00,31.21,31.25,31.15,31.15,30574.0,31.21,31.25,31.15,31.15,30574.0
2015-09-21 11:50:00,31.15,31.15,31.0,31.04,37700.0,31.15,31.15,31.0,31.04,37700.0
2015-09-21 12:00:00,31.04,31.04,30.93,30.95,146958.0,31.04,31.04,30.93,30.95,146958.0
2015-09-21 12:10:00,30.93,30.98,30.88,30.97,74722.0,30.93,30.98,30.88,30.97,74722.0
2015-09-21 12:20:00,30.97,31.03,30.96,30.97,51950.0,30.97,31.03,30.96,30.97,51950.0
2015-09-21 12:30:00,30.99,30.99,30.88,30.92,29174.0,30.99,30.99,30.88,30.92,29174.0
2015-09-21 12:40:00,30.93,30.95,30.88,30.9,213038.0,30.93,30.95,30.88,30.9,213038.0
2015-09-21 12:50:00,30.88,30.94,30.85,30.93,173726.0,30.88,30.94,30.85,30.93,173726.0
2015-09-21 13:00:00,30.93,31.01,30.92,30.96,77656.0,30.93,31.01,30.92,30.96,77656.0
2015-09-21 13:10:00,30.95,31.09,30.9,31.09,86806.0,30.95,31.09,30.9,31.09,86806.0
2015-09-21 13:20:00,31.08,31.26,31.08,31.26,58444.0,31.08,31.26,31.08,31.26,58444.0
2015-09-21 13:30:00,31.27,31.34,31.25,31.32,38622.0,31.27,31.34,31.25,31.32,38622.0
2015-09-21 13:40:00,31.32,31.38,31.31,31.35,61874.0,31.32,31.38,31.31,31.35,61874.0
2015-09-21 13:50:00,31.35,31.35,31.15,31.17,29918.0,31.35,31.35,31.15,31.17,29918.0
2015-09-21 14:00:00,31.17,31.23,31.16,31.18,42854.0,31.17,31.23,31.16,31.18,42854.0
2015-09-21 14:10:00,31.17,31.18,31.08,31.17,26032.0,31.17,31.18,31.08,31.17,26032.0
2015-09-21 14:20:00,31.17,31.24,31.13,31.18,43482.0,31.17,31.24,31.13,31.18,43482.0
2015-09-21 14:30:00,31.16,31.23,31.11,31.23,52016.0,31.16,31.23,31.11,31.23,52016.0
2015-09-21 14:40:00,31.23,31.29,31.2,31.29,27162.0,31.23,31.29,31.2,31.29,27162.0
2015-09-21 14:50:00,31.31,31.39,31.31,31.39,47848.0,31.31,31.39,31.31,31.39,47848.0
2015-09-21 15:00:00,31.39,31.44,31.38,31.42,39036.0,31.39,31.44,31.38,31.42,39036.0
2015-09-21 15:10:00,31.43,31.46,31.4,31.42,55056.0,31.43,31.46,31.4,31.42,55056.0
2015-09-21 15:20:00,31.43,31.45,31.38,31.42,64962.0,31.43,31.45,31.38,31.42,64962.0
2015-09-21 15:30:00,31.41,31.43,31.25,31.28,48756.0,31.41,31.43,31.25,31.28,48756.0
2015-09-21 15:40:00,31.28,31.32,31.25,31.3,97332.0,31.28,31.32,31.25,31.3,97332.0
2015-09-21 15:50:00,31.29,31.41,31.28,31.39,128592.0,31.29,31.41,31.28,31.39,128592.0
2015-09-22 09:30:00,31.0,31.18,30.78,31.18,41476.0,31.0,31.18,30.78,31.18,41476.0
2015-09-22 09:40:00,31.17,31.21,31.02,31.11,25878.0,31.17,31.21,31.02,31.11,25878.0
2015-09-22 09:50:00,31.1,31.29,31.1,31.15,22748.0,31.1,31.29,31.1,31.15,22748.0
2015-09-22 10:00:00,31.15,31.4,31.15,31.38,32760.0,31.15,31.4,31.15,31.38,32760.0
2015-09-22 10:10:00,31.39,31.41,31.26,31.28,37878.0,31.39,31.41,31.26,31.28,37878.0
2015-09-22 10:20:00,31.29,31.41,31.27,31.41,43728.0,31.29,31.41,31.27,31.41,43728.0
2015-09-22 10:30:00,31.4,31.4,31.14,31.17,37680.0,31.4,31.4,31.14,31.17,37680.0
2015-09-22 10:40:00,31.14,31.2,31.01,31.01,50400.0,31.14,31.2,31.01,31.01,50400.0
2015-09-22 10:50:00,31.0,31.04,30.93,30.97,38292.0,31.0,31.04,30.93,30.97,38292.0
2015-09-22 11:00:00,30.97,31.04,30.95,30.97,12332.0,30.97,31.04,30.95,30.97,12332.0
2015-09-22 11:10:00,30.96,31.02,30.93,30.95,20796.0,30.96,31.02,30.93,30.95,20796.0
2015-09-22 11:20:00,30.96,30.98,30.92,30.94,36610.0,30.96,30.98,30.92,30.94,36610.0
2015-09-22 11:30:00,30.93,30.96,30.91,30.92,10616.0,30.93,30.96,30.91,30.92,10616.0
2015-09-22 11:40:00,30.91,30.91,30.84,30.91,9866.0,30.91,30.91,30.84,30.91,9866.0
2015-09-22 11:50:00,30.91,30.97,30.89,30.94,12378.0,30.91,30.97,30.89,30.94,12378.0
2015-09-22 12:00:00,30.94,31.08,30.9,31.08,22440.0,30.94,31.08,30.9,31.08,22440.0
2015-09-22 12:10:00,31.07,31.11,31.04,31.1,7596.0,31.07,31.11,31.04,31.1,7596.0
2015-09-22 12:20:00,31.12,31.15,31.03,31.09,8676.0,31.12,31.15,31.03,31.09,8676.0
2015-09-22 12:30:00,31.1,31.1,31.0,31.05,33520.0,31.1,31.1,31.0,31.05,33520.0
2015-09-22 12:40:00,31.06,31.07,31.03,31.04,15700.0,31.06,31.07,31.03,31.04,15700.0
2015-09-22 12:50:00,31.03,31.04,30.9,30.91,29042.0,31.03,31.04,30.9,30.91,29042.0
2015-09-22 13:00:00,30.92,30.94,30.82,30.83,26588.0,30.92,30.94,30.82,30.83,26588.0
2015-09-22 13:10:00,30.84,30.91,30.81,30.84,16738.0,30.84,30.91,30.81,30.84,16738.0
2015-09-22 13:20:00,30.83,30.83,30.69,30.69,38586.0,30.83,30.83,30.69,30.69,38586.0
2015-09-22 13:30:00,30.7,30.8,30.69,30.76,34406.0,30.7,30.8,30.69,30.76,34406.0
2015-09-22 13:40:00,30.76,30.8,30.69,30.7,65186.0,30.76,30.8,30.69,30.7,65186.0
2015-09-22 13:50:00,30.7,30.73,30.68,30.72,53834.0,30.7,30.73,30.68,30.72,53834.0
2015-09-22 14:00:00,30.69,30.75,30.66,30.7,36080.0,30.69,30.75,30.66,30.7,36080.0
2015-09-22 14:10:00,30.7,30.87,30.68,30.85,49392.0,30.7,30.87,30.68,30.85,49392.0
2015-09-22 14:20:00,30.85,30.88,30.78,30.85,29616.0,30.85,30.88,30.78,30.85,29616.0
2015-09-22 14:30:00,30.85,30.9,30.81,30.86,33776.0,30.85,30.9,30.81,30.86,33776.0
2015-09-22 14:40:00,30.86,30.89,30.76,30.82,25782.0,30.86,30.89,30.76,30.82,25782.0
2015-09-22 14:50:00,30.81,30.88,30.78,30.86,17996.0,30.81,30.88,30.78,30.86,17996.0
2015-09-22 15:00:00,30.87,30.89,30.81,30.83,15602.0,30.87,30.89,30.81,30.83,15602.0
2015-09-22 15:10:00,30.85,30.85,30.8,30.81,24750.0,30.85,30.85,30.8,30.81,24750.0
2015-09-22 15:20:00,30.81,30.88,30.8,30.86,25942.0,30.81,30.88,30.8,30.86,25942.0
2015-09-22 15:30:00,30.88,30.93,30.87,30.92,40620.0,30.88,30.93,30.87,30.92,40620.0
2015-09-22 15:40:00,30.92,30.94,30.87,30.91,65892.0,30.92,30.94,30.87,30.91,65892.0
2015-09-22 15:50:00,30.9,30.97,30.86,30.92,114776.0,30.9,30.97,30.86,30.92,114776.0
2015-09-23 09:30:00,30.91,31.13,30.85,30.87,40030.0,30.91,31.13,30.85,30.87,40030.0
2015-09-23 09:40:00,30.88,31.14,30.85,31.14,34304.0,30.88,31.14,30.85,31.14,34304.0
2015-09-23 09:50:00,31.11,31.15,31.04,31.12,37458.0,31.11,31.15,31.04,31.12,37458.0
2015-09-23 10:00:00,31.14,31.27,31.08,31.15,25374.0,31.14,31.27,31.08,31.15,25374.0
2015-09-23 10:10:00,31.14,31.17,31.04,31.17,17320.0,31.14,31.17,31.04,31.17,17320.0
2015-09-23 10:20:00,31.17,31.3,31.1,31.27,52490.0,31.17,31.3,31.1,31.27,52490.0
2015-09-23 10:30:00,31.29,31.43,31.22,31.34,87340.0,31.29,31.43,31.22,31.34,87340.0
2015-09-23 10:40:00,31.31,31.48,31.23,31.48,26532.0,31.31,31.48,31.23,31.48,26532.0
2015-09-23 10:50:00,31.49,31.56,31.4,31.55,48532.0,31.49,31.56,31.4,31.55,48532.0
2015-09-23 11:00:00,31.52,31.58,31.5,31.54,62492.0,31.52,31.58,31.5,31.54,62492.0
2015-09-23 11:10:00,31.54,31.55,31.45,31.51,39312.0,31.54,31.55,31.45,31.51,39312.0
2015-09-23 11:20:00,31.51,31.52,31.36,31.44,39774.0,31.51,31.52,31.36,31.44,39774.0
2015-09-23 11:30:00,31.45,31.6,31.43,31.48,83604.0,31.45,31.6,31.43,31.48,83604.0
2015-09-23 11:40:00,31.45,31.47,31.36,31.42,59588.0,31.45,31.47,31.36,31.42,59588.0
2015-09-23 11:50:00,31.41,31.43,31.31,31.4,64596.0,31.41,31.43,31.31,31.4,64596.0
2015-09-23 12:00:00,31.39,31.39,31.19,31.25,34550.0,31.39,31.39,31.19,31.25,34550.0
2015-09-23 12:10:00,31.25,31.29,31.19,31.2,21086.0,31.25,31.29,31.19,31.2,21086.0
2015-09-23 12:20:00,31.21,31.29,31.14,31.26,29022.0,31.21,31.29,31.14,31.26,29022.0
2015-09-23 12:30:00,31.26,31.36,31.23,31.36,59222.0,31.26,31.36,31.23,31.36,59222.0
2015-09-23 12:40:00,31.36,31.46,31.31,31.43,137862.0,31.36,31.46,31.31,31.43,137862.0
2015-09-23 12:50:00,31.42,31.48,31.41,31.48,39180.0,31.42,31.48,31.41,31.48,39180.0
2015-09-23 13:00:00,31.48,31.48,31.39,31.45,82954.0,31.48,31.48,31.39,31.45,82954.0
2015-09-23 13:10:00,31.44,31.59,31.43,31.59,66496.0,31.44,31.59,31.43,31.59,66496.0
2015-09-23 13:20:00,31.6,31.61,31.4,31.43,52726.0,31.6,31.61,31.4,31.43,52726.0
2015-09-23 13:30:00,31.43,31.54,31.43,31.54,67858.0,31.43,31.54,31.43,31.54,67858.0
2015-09-23 13:40:00,31.52,31.56,31.46,31.52,92086.0,31.52,31.56,31.46,31.52,92086.0
2015-09-23 13:50:00,31.52,31.54,31.37,31.43,46452.0,31.52,31.54,31.37,31.43,46452.0
2015-09-23 14:00:00,31.45,31.51,31.36,31.48,25162.0,31.45,31.51,31.36,31.48,25162.0
2015-09-23 14:10:00,31.5,31.57,31.41,31.41,26772.0,31.5,31.57,31.41,31.41,26772.0
2015-09-23 14:20:00,31.43,31.43,31.35,31.36,23662.0,31.43,31.43,31.35,31.36,23662.0
2015-09-23 14:30:00,31.36,31.43,31.31,31.32,34386.0,31.36,31.43,31.31,31.32,34386.0
2015-09-23 14:40:00,31.32,31.36,31.25,31.36,36430.0,31.32,31.36,31.25,31.36,36430.0
2015-09-23 14:50:00,31.35,31.35,31.23,31.34,51696.0,31.35,31.35,31.23,31.34,51696.0
2015-09-23 15:00:00,31.32,31.4,31.3,31.33,56100.0,31.32,31.4,31.3,31.33,56100.0
2015-09-23 15:10:00,31.32,31.34,31.3,31.31,108562.0,31.32,31.34,31.3,31.31,108562.0
2015-09-23 15:20:00,31.31,31.34,31.25,31.33,96874.0,31.31,31.34,31.25,31.33,96874.0
2015-09-23 15:30:00,31.35,31.38,31.28,31.33,53674.0,31.35,31.38,31.28,31.33,53674.0
2015-09-23 15:40:00,31.33,31.44,31.33,31.43,91846.0,31.33,31.44,31.33,31.43,91846.0
2015-09-23 15:50:00,31.43,31.43,31.38,31.4,118964.0,31.43,31.43,31.38,31.4,118964.0
2015-09-24 09:30:00,31.07,31.25,31.0,31.12,40920.0,31.07,31.25,31.0,31.12,40920.0
2015-09-24 09:40:00,31.1,31.11,30.84,30.88,37120.0,31.1,31.11,30.84,30.88,37120.0
2015-09-24 09:50:00,30.86,30.9,30.75,30.79,90276.0,30.86,30.9,30.75,30.79,90276.0
2015-09-24 10:00:00,30.82,30.82,30.63,30.7,105368.0,30.82,30.82,30.63,30.7,105368.0
2015-09-24 10:10:00,30.71,30.82,30.63,30.68,58244.0,30.71,30.82,30.63,30.68,58244.0
2015-09-24 10:20:00,30.68,30.7,30.42,30.45,84078.0,30.68,30.7,30.42,30.45,84078.0
2015-09-24 10:30:00,30.43,30.47,30.29,30.4,61636.0,30.43,30.47,30.29,30.4,61636.0
2015-09-24 10:40:00,30.39,30.46,30.3,30.36,45392.0,30.39,30.46,30.3,30.36,45392.0
2015-09-24 10:50:00,30.36,30.5,30.33,30.49,71638.0,30.36,30.5,30.33,30.49,71638.0
2015-09-24 11:00:00,30.49,30.49,30.3,30.31,79498.0,30.49,30.49,30.3,30.31,79498.0
2015-09-24 11:10:00,30.29,30.34,30.15,30.3,67432.0,30.29,30.34,30.15,30.3,67432.0
2015-09-24 11:20:00,30.29,30.35,30.2,30.21,34232.0,30.29,30.35,30.2,30.21,34232.0
2015-09-24 11:30:00,30.21,30.24,30.15,30.19,71184.0,30.21,30.24,30.15,30.19,71184.0
2015-09-24 11:40:00,30.18,30.23,30.15,30.18,53144.0,30.18,30.23,30.15,30.18,53144.0
2015-09-24 11:50:00,30.17,30.31,30.16,30.27,38602.0,30.17,30.31,30.16,30.27,38602.0
2015-09-24 12:00:00,30.28,30.28,30.18,30.21,39448.0,30.28,30.28,30.18,30.21,39448.0
2015-09-24 12:10:00,30.21,30.25,30.18,30.21,35060.0,30.21,30.25,30.18,30.21,35060.0
2015-09-24 12:20:00,30.2,30.33,30.16,30.33,55068.0,30.2,30.33,30.16,30.33,55068.0
2015-09-24 12:30:00,30.32,30.46,30.32,30.44,25984.0,30.32,30.46,30.32,30.44,25984.0
2015-09-24 12:40:00,30.46,30.51,30.43,30.46,25290.0,30.46,30.51,30.43,30.46,25290.0
2015-09-24 12:50:00,30.48,30.54,30.43,30.44,27842.0,30.48,30.54,30.43,30.44,27842.0
2015-09-24 13:00:00,30.43,30.47,30.36,30.46,28664.0,30.43,30.47,30.36,30.46,28664.0
2015-09-24 13:10:00,30.46,30.47,30.4,30.43,26656.0,30.46,30.47,30.4,30.43,26656.0
2015-09-24 13:20:00,30.43,30.46,30.38,30.44,21864.0,30.43,30.46,30.38,30.44,21864.0
2015-09-24 13:30:00,30.43,30.45,30.39,30.42,30690.0,30.43,30.45,30.39,30.42,30690.0
2015-09-24 13:40:00,30.43,30.51,30.43,30.51,26862.0,30.43,30.51,30.43,30.51,26862.0
2015-09-24 13:50:00,30.51,30.59,30.5,30.54,36020.0,30.51,30.59,30.5,30.54,36020.0
2015-09-24 14:00:00,30.54,30.54,30.4,30.41,33998.0,30.54,30.54,30.4,30.41,33998.0
2015-09-24 14:10:00,30.42,30.47,30.36,30.46,44712.0,30.42,30.47,30.36,30.46,44712.0
2015-09-24 14:20:00,30.45,30.52,30.39,30.49,55470.0,30.45,30.52,30.39,30.49,55470.0
2015-09-24 14:30:00,30.5,30.59,30.5,30.59,25042.0,30.5,30.59,30.5,30.59,25042.0
2015-09-24 14:40:00,30.6,30.78,30.56,30.78,41164.0,30.6,30.78,30.56,30.78,41164.0
2015-09-24 14:50:00,30.77,30.84,30.72,30.73,34758.0,30.77,30.84,30.72,30.73,34758.0
2015-09-24 15:00:00,30.73,30.81,30.66,30.67,50238.0,30.73,30.81,30.66,30.67,50238.0
2015-09-24 15:10:00,30.65,30.8,30.65,30.78,36884.0,30.65,30.8,30.65,30.78,36884.0
2015-09-24 15:20:00,30.78,30.91,30.78,30.88,55652.0,30.78,30.91,30.78,30.88,55652.0
2015-09-24 15:30:00,30.88,30.89,30.68,30.69,69666.0,30.88,30.89,30.68,30.69,69666.0
2015-09-24 15:40:00,30.7,30.82,30.7,30.8,89298.0,30.7,30.82,30.7,30.8,89298.0
2015-09-24 15:50:00,30.8,30.81,30.67,30.75,127746.0,30.8,30.81,30.67,30.75,127746.0
2015-09-25 09:30:00,30.99,31.04,30.67,30.78,67184.0,30.99,31.04,30.67,30.78,67184.0
2015-09-25 09:40:00,30.7,30.96,30.63,30.93,40180.0,30.7,30.96,30.63,30.93,40180.0
2015-09-25 09:50:00,30.93,30.96,30.65,30.65,35642.0,30.93,30.96,30.65,30.65,35642.0
2015-09-25 10:00:00,30.65,30.65,30.42,30.42,40096.0,30.65,30.65,30.42,30.42,40096.0
2015-09-25 10:10:00,30.43,30.5,30.36,30.4,126694.0,30.43,30.5,30.36,30.4,126694.0
2015-09-25 10:20:00,30.38,30.54,30.38,30.45,90174.0,30.38,30.54,30.38,30.45,90174.0
2015-09-25 10:30:00,30.44,30.5,30.38,30.5,82856.0,30.44,30.5,30.38,30.5,82856.0
2015-09-25 10:40:00,30.5,30.54,30.4,30.47,35232.0,30.5,30.54,30.4,30.47,35232.0
2015-09-25 10:50:00,30.47,30.72,30.47,30.72,34428.0,30.47,30.72,30.47,30.72,34428.0
2015-09-25 11:00:00,30.72,30.73,30.55,30.6,38090.0,30.72,30.73,30.55,30.6,38090.0
2015-09-25 11:10:00,30.6,30.62,30.48,30.48,24118.0,30.6,30.62,30.48,30.48,24118.0
2015-09-25 11:20:00,30.47,30.53,30.41,30.42,57004.0,30.47,30.53,30.41,30.42,57004.0
2015-09-25 11:30:00,30.39,30.45,30.36,30.42,82824.0,30.39,30.45,30.36,30.42,82824.0
2015-09-25 11:40:00,30.42,30.49,30.38,30.45,38814.0,30.42,30.49,30.38,30.45,38814.0
2015-09-25 11:50:00,30.46,30.61,30.46,30.61,42228.0,30.46,30.61,30.46,30.61,42228.0
2015-09-25 12:00:00,30.59,30.59,30.48,30.53,21008.0,30.59,30.59,30.48,30.53,21008.0
2015-09-25 12:10:00,30.54,30.61,30.5,30.53,25250.0,30.54,30.61,30.5,30.53,25250.0
2015-09-25 12:20:00,30.54,30.54,30.48,30.52,13366.0,30.54,30.54,30.48,30.52,13366.0
2015-09-25 12:30:00,30.5,30.54,30.43,30.45,27044.0,30.5,30.54,30.43,30.45,27044.0
2015-09-25 12:40:00,30.45,30.46,30.39,30.39,63340.0,30.45,30.46,30.39,30.39,63340.0
2015-09-25 12:50:00,30.4,30.58,30.39,30.54,29100.0,30.4,30.58,30.39,30.54,29100.0
2015-09-25 13:00:00,30.56,30.6,30.47,30.55,21648.0,30.56,30.6,30.47,30.55,21648.0
2015-09-25 13:10:00,30.55,30.57,30.49,30.53,19932.0,30.55,30.57,30.49,30.53,19932.0
2015-09-25 13:20:00,30.52,30.61,30.51,30.61,49400.0,30.52,30.61,30.51,30.61,49400.0
2015-09-25 13:30:00,30.61,30.61,30.52,30.57,42244.0,30.61,30.61,30.52,30.57,42244.0
2015-09-25 13:40:00,30.57,30.59,30.51,30.53,77182.0,30.57,30.59,30.51,30.53,77182.0
2015-09-25 13:50:00,30.53,30.55,30.39,30.4,45016.0,30.53,30.55,30.39,30.4,45016.0
2015-09-25 14:00:00,30.41,30.42,30.27,30.28,54028.0,30.41,30.42,30.27,30.28,54028.0
2015-09-25 14:10:00,30.25,30.27,29.95,29.95,62470.0,30.25,30.27,29.95,29.95,62470.0
2015-09-25 14:20:00,29.95,29.98,29.89,29.93,183118.0,29.95,29.98,29.89,29.93,183118.0
2015-09-25 14:30:00,29.91,30.02,29.89,30.0,104198.0,29.91,30.02,29.89,30.0,104198.0
2015-09-25 14:40:00,30.0,30.01,29.61,29.63,203340.0,30.0,30.01,29.61,29.63,203340.0
2015-09-25 14:50:00,29.63,29.7,29.56,29.7,125878.0,29.63,29.7,29.56,29.7,125878.0
2015-09-25 15:00:00,29.69,29.7,29.4,29.41,117454.0,29.69,29.7,29.4,29.41,117454.0
2015-09-25 15:10:00,29.4,29.43,29.26,29.27,84780.0,29.4,29.43,29.26,29.27,84780.0
2015-09-25 15:20:00,29.25,29.4,29.23,29.38,134694.0,29.25,29.4,29.23,29.38,134694.0
2015-09-25 15:30:00,29.36,29.47,29.31,29.33,141656.0,29.36,29.47,29.31,29.33,141656.0
2015-09-25 15:40:00,29.31,29.4,29.27,29.4,168240.0,29.31,29.4,29.27,29.4,168240.0
2015-09-25 15:50:00,29.4,29.4,29.28,29.31,242364.0,29.4,29.4,29.28,29.31,242364.0
2015-09-28 09:30:00,29.3,29.3,28.75,29.0,156298.0,29.3,29.3,28.75,29.0,156298.0
2015-09-28 09:40:00,28.98,29.0,28.33,28.37,212250.0,28.98,29.0,28.33,28.37,212250.0
2015-09-28 09:50:00,28.36,28.41,28.06,28.08,154924.0,28.36,28.41,28.06,28.08,154924.0
2015-09-28 10:00:00,28.09,28.1,27.79,27.89,395962.0,28.09,28.1,27.79,27.89,395962.0
2015-09-28 10:10:00,27.89,27.9,27.51,27.6,175878.0,27.89,27.9,27.51,27.6,175878.0
2015-09-28 10:20:00,27.6,27.79,27.46,27.59,177254.0,27.6,27.79,27.46,27.59,177254.0
2015-09-28 10:30:00,27.57,27.61,27.25,27.29,140428.0,27.57,27.61,27.25,27.29,140428.0
2015-09-28 10:40:00,27.3,27.55,27.2,27.43,120190.0,27.3,27.55,27.2,27.43,120190.0
2015-09-28 10:50:00,27.46,27.58,27.37,27.58,143380.0,27.46,27.58,27.37,27.58,143380.0
2015-09-28 11:00:00,27.56,27.74,27.56,27.71,113086.0,27.56,27.74,27.56,27.71,113086.0
2015-09-28 11:10:00,27.71,27.73,27.46,27.46,75794.0,27.71,27.73,27.46,27.46,75794.0
2015-09-28 11:20:00,27.43,27.53,27.18,27.25,113926.0,27.43,27.53,27.18,27.25,113926.0
2015-09-28 11:30:00,27.24,27.26,27.01,27.04,166838.0,27.24,27.26,27.01,27.04,166838.0
2015-09-28 11:40:00,27.04,27.16,27.0,27.13,95474.0,27.04,27.16,27.0,27.13,95474.0
2015-09-28 11:50:00,27.13,27.14,27.01,27.03,71042.0,27.13,27.14,27.01,27.03,71042.0
2015-09-28 12:00:00,27.04,27.06,26.83,26.87,78260.0,27.04,27.06,26.83,26.87,78260.0
2015-09-28 12:10:00,26.87,26.98,26.78,26.81,105970.0,26.87,26.98,26.78,26.81,105970.0
2015-09-28 12:20:00,26.79,26.93,26.7,26.9,79446.0,26.79,26.93,26.7,26.9,79446.0
2015-09-28 12:30:00,26.91,26.91,26.73,26.78,123276.0,26.91,26.91,26.73,26.78,123276.0
2015-09-28 12:40:00,26.78,26.86,26.28,26.29,132026.0,26.78,26.86,26.28,26.29,132026.0
2015-09-28 12:50:00,26.29,26.29,25.96,25.96,120714.0,26.29,26.29,25.96,25.96,120714.0
2015-09-28 13:00:00,25.96,26.28,25.75,26.24,162954.0,25.96,26.28,25.75,26.24,162954.0
2015-09-28 13:10:00,26.25,26.36,26.0,26.05,124114.0,26.25,26.36,26.0,26.05,124114.0
2015-09-28 13:20:00,26.05,26.12,25.92,25.98,78356.0,26.05,26.12,25.92,25.98,78356.0
2015-09-28 13:30:00,25.98,26.09,25.91,26.08,110740.0,25.98,26.09,25.91,26.08,110740.0
2015-09-28 13:40:00,26.07,26.08,25.75,25.75,101648.0,26.07,26.08,25.75,25.75,101648.0
2015-09-28 13:50:00,25.75,25.79,25.61,25.64,91432.0,25.75,25.79,25.61,25.64,91432.0
2015-09-28 14:00:00,25.64,25.7,25.5,25.68,111018.0,25.64,25.7,25.5,25.68,111018.0
2015-09-28 14:10:00,25.68,25.68,25.47,25.54,150952.0,25.68,25.68,25.47,25.54,150952.0
2015-09-28 14:20:00,25.54,25.95,25.52,25.95,133270.0,25.54,25.95,25.52,25.95,133270.0
2015-09-28 14:30:00,25.95,26.09,25.84,26.08,211712.0,25.95,26.09,25.84,26.08,211712.0
2015-09-28 14:40:00,26.08,26.31,26.07,26.29,159312.0,26.08,26.31,26.07,26.29,159312.0
2015-09-28 14:50:00,26.3,26.33,26.24,26.28,114458.0,26.3,26.33,26.24,26.28,114458.0
2015-09-28 15:00:00,26.28,26.34,26.24,26.31,154106.0,26.28,26.34,26.24,26.31,154106.0
2015-09-28 15:10:00,26.3,26.3,26.15,26.23,137084.0,26.3,26.3,26.15,26.23,137084.0
2015-09-28 15:20:00,26.23,26.25,26.18,26.22,255290.0,26.23,26.25,26.18,26.22,255290.0
2015-09-28 15:30:00,26.22,26.36,26.17,26.35,334970.0,26.22,26.36,26.17,26.35,334970.0
2015-09-28 15:40:00,26.35,26.41,26.35,26.37,246434.0,26.35,26.41,26.35,26.37,246434.0
2015-09-28 15:50:00,26.36,26.42,26.32,26.32,372320.0,26.36,26.42,26.32,26.32,372320.0
2015-09-29 09:30:00,26.34,26.44,26.22,26.36,211758.0,26.34,26.44,26.22,26.36,211758.0
2015-09-29 09:40:00,26.36,26.36,25.97,26.02,89984.0,26.36,26.36,25.97,26.02,89984.0
2015-09-29 09:50:00,26.0,26.42,25.98,26.4,341734.0,26.0,26.42,25.98,26.4,341734.0
2015-09-29 10:00:00,26.41,26.54,26.34,26.41,167406.0,26.41,26.54,26.34,26.41,167406.0
2015-09-29 10:10:00,26.41,26.78,26.4,26.73,154866.0,26.41,26.78,26.4,26.73,154866.0
2015-09-29 10:20:00,26.73,26.85,26.6,26.83,118582.0,26.73,26.85,26.6,26.83,118582.0
2015-09-29 10:30:00,26.83,26.97,26.7,26.71,121650.0,26.83,26.97,26.7,26.71,121650.0
2015-09-29 10:40:00,26.7,26.71,26.53,26.61,86446.0,26.7,26.71,26.53,26.61,86446.0
2015-09-29 10:50:00,26.61,26.68,26.6,26.67,95024.0,26.61,26.68,26.6,26.67,95024.0
2015-09-29 11:00:00,26.66,26.79,26.63,26.73,106104.0,26.66,26.79,26.63,26.73,106104.0
2015-09-29 11:10:00,26.73,26.74,26.43,26.43,206854.0,26.73,26.74,26.43,26.43,206854.0
2015-09-29 11:20:00,26.43,26.55,26.38,26.52,153732.0,26.43,26.55,26.38,26.52,153732.0
2015-09-29 11:30:00,26.53,26.53,26.42,26.51,58324.0,26.53,26.53,26.42,26.51,58324.0
2015-09-29 11:40:00,26.52,26.62,26.44,26.6,46642.0,26.52,26.62,26.44,26.6,46642.0
2015-09-29 11:50:00,26.61,26.71,26.49,26.49,55114.0,26.61,26.71,26.49,26.49,55114.0
2015-09-29 12:00:00,26.49,26.58,26.47,26.57,72588.0,26.49,26.58,26.47,26.57,72588.0
2015-09-29 12:10:00,26.56,26.56,26.46,26.48,74842.0,26.56,26.56,26.46,26.48,74842.0
2015-09-29 12:20:00,26.47,26.61,26.46,26.59,47608.0,26.47,26.61,26.46,26.59,47608.0
2015-09-29 12:30:00,26.59,26.71,26.59,26.64,81820.0,26.59,26.71,26.59,26.64,81820.0
2015-09-29 12:40:00,26.62,26.62,26.36,26.4,53150.0,26.62,26.62,26.36,26.4,53150.0
2015-09-29 12:50:00,26.41,26.41,26.31,26.34,64298.0,26.41,26.41,26.31,26.34,64298.0
2015-09-29 13:00:00,26.35,26.49,26.35,26.48,49090.0,26.35,26.49,26.35,26.48,49090.0
2015-09-29 13:10:00,26.49,26.56,26.46,26.55,38048.0,26.49,26.56,26.46,26.55,38048.0
2015-09-29 13:20:00,26.55,26.62,26.5,26.51,46782.0,26.55,26.62,26.5,26.51,46782.0
2015-09-29 13:30:00,26.51,26.54,26.5,26.53,61010.0,26.51,26.54,26.5,26.53,61010.0
2015-09-29 13:40:00,26.53,26.6,26.51,26.52,75600.0,26.53,26.6,26.51,26.52,75600.0
2015-09-29 13:50:00,26.52,26.58,26.49,26.54,57640.0,26.52,26.58,26.49,26.54,57640.0
2015-09-29 14:00:00,26.55,26.56,26.45,26.46,41046.0,26.55,26.56,26.45,26.46,41046.0
2015-09-29 14:10:00,26.46,26.46,26.36,26.36,70098.0,26.46,26.46,26.36,26.36,70098.0
2015-09-29 14:20:00,26.37,26.5,26.36,26.5,65384.0,26.37,26.5,26.36,26.5,65384.0
2015-09-29 14:30:00,26.49,26.49,26.42,26.43,58042.0,26.49,26.49,26.42,26.43,58042.0
2015-09-29 14:40:00,26.42,26.43,26.28,26.28,126544.0,26.42,26.43,26.28,26.28,126544.0
2015-09-29 14:50:00,26.28,26.35,26.24,26.3,192774.0,26.28,26.35,26.24,26.3,192774.0
2015-09-29 15:00:00,26.3,26.31,26.17,26.18,224308.0,26.3,26.31,26.17,26.18,224308.0
2015-09-29 15:10:00,26.17,26.29,26.17,26.25,232790.0,26.17,26.29,26.17,26.25,232790.0
2015-09-29 15:20:00,26.25,26.27,26.13,26.17,274676.0,26.25,26.27,26.13,26.17,274676.0
2015-09-29 15:30:00,26.18,26.29,26.18,26.22,256262.0,26.18,26.29,26.18,26.22,256262.0
2015-09-29 15:40:00,26.22,26.34,26.17,26.34,229904.0,26.22,26.34,26.17,26.34,229904.0
2015-09-29 15:50:00,26.35,26.48,26.34,26.44,306600.0,26.35,26.48,26.34,26.44,306600.0
2015-09-30 09:30:00,26.96,27.49,26.85,27.25,86052.0,26.96,27.49,26.85,27.25,86052.0
2015-09-30 09:40:00,27.25,27.47,27.17,27.43,99370.0,27.25,27.47,27.17,27.43,99370.0
2015-09-30 09:50:00,27.43,27.47,26.98,27.01,78082.0,27.43,27.47,26.98,27.01,78082.0
2015-09-30 10:00:00,27.01,27.3,27.01,27.3,86014.0,27.01,27.3,27.01,27.3,86014.0
2015-09-30 10:10:00,27.29,27.5,27.24,27.49,113310.0,27.29,27.5,27.24,27.49,113310.0
2015-09-30 10:20:00,27.49,27.63,27.43,27.62,93708.0,27.49,27.63,27.43,27.62,93708.0
2015-09-30 10:30:00,27.61,27.85,27.59,27.79,97876.0,27.61,27.85,27.59,27.79,97876.0
2015-09-30 10:40:00,27.79,27.79,27.43,27.47,73558.0,27.79,27.79,27.43,27.47,73558.0
2015-09-30 10:50:00,27.49,27.55,27.19,27.3,46294.0,27.49,27.55,27.19,27.3,46294.0
2015-09-30 11:00:00,27.26,27.32,27.11,27.3,31638.0,27.26,27.32,27.11,27.3,31638.0
2015-09-30 11:10:00,27.3,27.35,27.07,27.2,45314.0,27.3,27.35,27.07,27.2,45314.0
2015-09-30 11:20:00,27.25,27.29,27.04,27.25,41252.0,27.25,27.29,27.04,27.25,41252.0
2015-09-30 11:30:00,27.25,27.25,27.0,27.1,41430.0,27.25,27.25,27.0,27.1,41430.0
2015-09-30 11:40:00,27.1,27.1,26.92,27.08,112216.0,27.1,27.1,26.92,27.08,112216.0
2015-09-30 11:50:00,27.09,27.14,27.02,27.11,36888.0,27.09,27.14,27.02,27.11,36888.0
2015-09-30 12:00:00,27.11,27.14,26.95,27.0,47476.0,27.11,27.14,26.95,27.0,47476.0
2015-09-30 12:10:00,27.0,27.13,26.99,27.13,45018.0,27.0,27.13,26.99,27.13,45018.0
2015-09-30 12:20:00,27.12,27.13,27.0,27.02,55958.0,27.12,27.13,27.0,27.02,55958.0
2015-09-30 12:30:00,27.03,27.11,27.03,27.03,41732.0,27.03,27.11,27.03,27.03,41732.0
2015-09-30 12:40:00,27.02,27.05,26.96,26.98,98504.0,27.02,27.05,26.96,26.98,98504.0
2015-09-30 12:50:00,26.98,27.04,26.94,27.02,61634.0,26.98,27.04,26.94,27.02,61634.0
2015-09-30 13:00:00,27.03,27.05,27.0,27.01,43020.0,27.03,27.05,27.0,27.01,43020.0
2015-09-30 13:10:00,27.03,27.13,27.0,27.1,52326.0,27.03,27.13,27.0,27.1,52326.0
2015-09-30 13:20:00,27.09,27.12,27.0,27.04,68930.0,27.09,27.12,27.0,27.04,68930.0
2015-09-30 13:30:00,27.04,27.06,27.0,27.0,119396.0,27.04,27.06,27.0,27.0,119396.0
2015-09-30 13:40:00,27.0,27.13,26.98,27.09,48560.0,27.0,27.13,26.98,27.09,48560.0
2015-09-30 13:50:00,27.1,27.23,27.08,27.15,110052.0,27.1,27.23,27.08,27.15,110052.0
2015-09-30 14:00:00,27.17,27.21,27.09,27.15,59876.0,27.17,27.21,27.09,27.15,59876.0
2015-09-30 14:10:00,27.16,27.16,27.06,27.11,45336.0,27.16,27.16,27.06,27.11,45336.0
2015-09-30 14:20:00,27.12,27.19,27.04,27.17,66336.0,27.12,27.19,27.04,27.17,66336.0
2015-09-30 14:30:00,27.18,27.23,26.99,27.07,61088.0,27.18,27.23,26.99,27.07,61088.0
2015-09-30 14:40:00,27.06,27.16,27.04,27.13,47178.0,27.06,27.16,27.04,27.13,47178.0
2015-09-30 14:50:00,27.13,27.14,27.03,27.1,33218.0,27.13,27.14,27.03,27.1,33218.0
2015-09-30 15:00:00,27.11,27.17,27.05,27.13,42898.0,27.11,27.17,27.05,27.13,42898.0
2015-09-30 15:10:00,27.14,27.21,27.1,27.15,41942.0,27.14,27.21,27.1,27.15,41942.0
2015-09-30 15:20:00,27.13,27.31,27.11,27.31,104414.0,27.13,27.31,27.11,27.31,104414.0
2015-09-30 15:30:00,27.31,27.38,27.24,27.25,94386.0,27.31,27.38,27.24,27.25,94386.0
2015-09-30 15:40:00,27.25,27.28,27.13,27.17,119268.0,27.25,27.28,27.13,27.17,119268.0
2015-09-30 15:50:00,27.18,27.2,27.1,27.12,288114.0,27.18,27.2,27.1,27.12,288114.0
2015-10-01 09:30:00,27.04,27.19,26.59,26.71,75622.0,27.04,27.19,26.59,26.71,75622.0
2015-10-01 09:40:00,26.75,26.82,26.6,26.82,105782.0,26.75,26.82,26.6,26.82,105782.0
2015-10-01 09:50:00,26.82,27.02,26.72,26.74,45966.0,26.82,27.02,26.72,26.74,45966.0
2015-10-01 10:00:00,26.72,27.05,26.69,26.97,64178.0,26.72,27.05,26.69,26.97,64178.0
2015-10-01 10:10:00,26.98,27.18,26.96,27.11,50428.0,26.98,27.18,26.96,27.11,50428.0
2015-10-01 10:20:00,27.08,27.16,26.92,27.1,52682.0,27.08,27.16,26.92,27.1,52682.0
2015-10-01 10:30:00,27.1,27.15,27.01,27.08,106190.0,27.1,27.15,27.01,27.08,106190.0
2015-10-01 10:40:00,27.1,27.23,27.05,27.06,53222.0,27.1,27.23,27.05,27.06,53222.0
2015-10-01 10:50:00,27.07,27.1,26.97,26.97,37316.0,27.07,27.1,26.97,26.97,37316.0
2015-10-01 11:00:00,26.96,27.06,26.93,26.96,37882.0,26.96,27.06,26.93,26.96,37882.0
2015-10-01 11:10:00,26.96,27.07,26.85,26.86,37404.0,26.96,27.07,26.85,26.86,37404.0
2015-10-01 11:20:00,26.83,26.95,26.82,26.85,32692.0,26.83,26.95,26.82,26.85,32692.0
2015-10-01 11:30:00,26.84,26.89,26.76,26.83,51308.0,26.84,26.89,26.76,26.83,51308.0
2015-10-01 11:40:00,26.83,26.83,26.65,26.71,52782.0,26.83,26.83,26.65,26.71,52782.0
2015-10-01 11:50:00,26.72,26.74,26.55,26.6,33258.0,26.72,26.74,26.55,26.6,33258.0
2015-10-01 12:00:00,26.61,26.76,26.6,26.73,76972.0,26.61,26.76,26.6,26.73,76972.0
2015-10-01 12:10:00,26.74,26.76,26.64,26.66,36266.0,26.74,26.76,26.64,26.66,36266.0
2015-10-01 12:20:00,26.65,26.71,26.65,26.65,63982.0,26.65,26.71,26.65,26.65,63982.0
2015-10-01 12:30:00,26.66,26.81,26.66,26.8,55590.0,26.66,26.81,26.66,26.8,55590.0
2015-10-01 12:40:00,26.8,26.82,26.66,26.66,23296.0,26.8,26.82,26.66,26.66,23296.0
2015-10-01 12:50:00,26.68,26.73,26.67,26.7,27240.0,26.68,26.73,26.67,26.7,27240.0
2015-10-01 13:00:00,26.69,26.73,26.63,26.67,49362.0,26.69,26.73,26.63,26.67,49362.0
2015-10-01 13:10:00,26.67,26.79,26.63,26.74,40728.0,26.67,26.79,26.63,26.74,40728.0
2015-10-01 13:20:00,26.74,26.78,26.64,26.75,72012.0,26.74,26.78,26.64,26.75,72012.0
2015-10-01 13:30:00,26.75,26.86,26.73,26.8,91018.0,26.75,26.86,26.73,26.8,91018.0
2015-10-01 13:40:00,26.78,26.82,26.75,26.81,44214.0,26.78,26.82,26.75,26.81,44214.0
2015-10-01 13:50:00,26.8,26.93,26.75,26.92,44862.0,26.8,26.93,26.75,26.92,44862.0
2015-10-01 14:00:00,26.92,27.0,26.86,26.99,82594.0,26.92,27.0,26.86,26.99,82594.0
2015-10-01 14:10:00,26.99,27.11,26.95,27.07,65126.0,26.99,27.11,26.95,27.07,65126.0
2015-10-01 14:20:00,27.07,27.09,26.92,26.95,59624.0,27.07,27.09,26.92,26.95,59624.0
2015-10-01 14:30:00,26.97,27.04,26.96,27.03,60234.0,26.97,27.04,26.96,27.03,60234.0
2015-10-01 14:40:00,27.02,27.02,26.88,26.89,67270.0,27.02,27.02,26.88,26.89,67270.0
2015-10-01 14:50:00,26.89,26.97,26.8,26.96,65840.0,26.89,26.97,26.8,26.96,65840.0
2015-10-01 15:00:00,26.96,27.02,26.86,26.89,42436.0,26.96,27.02,26.86,26.89,42436.0
2015-10-01 15:10:00,26.91,26.99,26.87,26.88,48474.0,26.91,26.99,26.87,26.88,48474.0
2015-10-01 15:20:00,26.85,26.85,26.77,26.78,76004.0,26.85,26.85,26.77,26.78,76004.0
2015-10-01 15:30:00,26.77,26.84,26.71,26.71,74862.0,26.77,26.84,26.71,26.71,74862.0
2015-10-01 15:40:00,26.7,26.84,26.7,26.84,105204.0,26.7,26.84,26.7,26.84,105204.0
2015-10-01 15:50:00,26.84,26.95,26.83,26.88,143244.0,26.84,26.95,26.83,26.88,143244.0
2015-10-02 09:30:00,26.61,26.87,26.24,26.24,127542.0,26.61,26.87,26.24,26.24,127542.0
2015-10-02 09:40:00,26.27,26.36,26.09,26.12,103330.0,26.27,26.36,26.09,26.12,103330.0
2015-10-02 09:50:00,26.13,26.18,25.96,26.11,176478.0,26.13,26.18,25.96,26.11,176478.0
2015-10-02 10:00:00,26.1,26.29,26.09,26.28,163656.0,26.1,26.29,26.09,26.28,163656.0
2015-10-02 10:10:00,26.3,26.45,26.26,26.36,228222.0,26.3,26.45,26.26,26.36,228222.0
2015-10-02 10:20:00,26.36,26.5,26.35,26.5,95596.0,26.36,26.5,26.35,26.5,95596.0
2015-10-02 10:30:00,26.5,26.74,26.5,26.72,144554.0,26.5,26.74,26.5,26.72,144554.0
2015-10-02 10:40:00,26.73,27.09,26.73,27.08,78400.0,26.73,27.09,26.73,27.08,78400.0
2015-10-02 10:50:00,27.09,27.11,26.94,27.11,137326.0,27.09,27.11,26.94,27.11,137326.0
2015-10-02 11:00:00,27.11,27.21,27.05,27.16,76936.0,27.11,27.21,27.05,27.16,76936.0
2015-10-02 11:10:00,27.14,27.16,27.07,27.15,156238.0,27.14,27.16,27.07,27.15,156238.0
2015-10-02 11:20:00,27.15,27.2,27.1,27.14,94128.0,27.15,27.2,27.1,27.14,94128.0
2015-10-02 11:30:00,27.15,27.28,27.15,27.17,36744.0,27.15,27.28,27.15,27.17,36744.0
2015-10-02 11:40:00,27.16,27.18,27.09,27.1,63900.0,27.16,27.18,27.09,27.1,63900.0
2015-10-02 11:50:00,27.1,27.2,27.05,27.17,159668.0,27.1,27.2,27.05,27.17,159668.0
2015-10-02 12:00:00,27.19,27.22,27.11,27.17,69890.0,27.19,27.22,27.11,27.17,69890.0
2015-10-02 12:10:00,27.18,27.22,27.12,27.22,27072.0,27.18,27.22,27.12,27.22,27072.0
2015-10-02 12:20:00,27.24,27.31,27.23,27.24,40998.0,27.24,27.31,27.23,27.24,40998.0
2015-10-02 12:30:00,27.25,27.36,27.25,27.33,72200.0,27.25,27.36,27.25,27.33,72200.0
2015-10-02 12:40:00,27.35,27.42,27.32,27.38,85234.0,27.35,27.42,27.32,27.38,85234.0
2015-10-02 12:50:00,27.38,27.46,27.34,27.43,73232.0,27.38,27.46,27.34,27.43,73232.0
2015-10-02 13:00:00,27.43,27.55,27.42,27.54,91668.0,27.43,27.55,27.42,27.54,91668.0
2015-10-02 13:10:00,27.54,27.61,27.47,27.49,40608.0,27.54,27.61,27.47,27.49,40608.0
2015-10-02 13:20:00,27.49,27.57,27.47,27.53,88150.0,27.49,27.57,27.47,27.53,88150.0
2015-10-02 13:30:00,27.53,27.56,27.47,27.47,62668.0,27.53,27.56,27.47,27.47,62668.0
2015-10-02 13:40:00,27.46,27.58,27.43,27.55,60680.0,27.46,27.58,27.43,27.55,60680.0
2015-10-02 13:50:00,27.56,27.62,27.5,27.52,111740.0,27.56,27.62,27.5,27.52,111740.0
2015-10-02 14:00:00,27.5,27.58,27.49,27.54,69460.0,27.5,27.58,27.49,27.54,69460.0
2015-10-02 14:10:00,27.54,27.58,27.49,27.5,112372.0,27.54,27.58,27.49,27.5,112372.0
2015-10-02 14:20:00,27.5,27.66,27.49,27.64,42168.0,27.5,27.66,27.49,27.64,42168.0
2015-10-02 14:30:00,27.65,27.73,27.62,27.72,54738.0,27.65,27.73,27.62,27.72,54738.0
2015-10-02 14:40:00,27.73,27.73,27.64,27.68,63790.0,27.73,27.73,27.64,27.68,63790.0
2015-10-02 14:50:00,27.68,27.73,27.54,27.54,74706.0,27.68,27.73,27.54,27.54,74706.0
2015-10-02 15:00:00,27.55,27.71,27.54,27.7,107806.0,27.55,27.71,27.54,27.7,107806.0
2015-10-02 15:10:00,27.7,27.87,27.69,27.86,110448.0,27.7,27.87,27.69,27.86,110448.0
2015-10-02 15:20:00,27.84,27.89,27.82,27.88,113974.0,27.84,27.89,27.82,27.88,113974.0
2015-10-02 15:30:00,27.88,27.92,27.85,27.88,134616.0,27.88,27.92,27.85,27.88,134616.0
2015-10-02 15:40:00,27.88,27.92,27.86,27.91,150652.0,27.88,27.92,27.86,27.91,150652.0
2015-10-02 15:50:00,27.92,28.0,27.91,28.0,288562.0,27.92,28.0,27.91,28.0,288562.0
2015-10-05 09:30:00,28.17,28.47,28.09,28.34,227646.0,28.17,28.47,28.09,28.34,227646.0
2015-10-05 09:40:00,28.36,28.43,28.25,28.32,136078.0,28.36,28.43,28.25,28.32,136078.0
2015-10-05 09:50:00,28.33,28.37,28.27,28.35,97208.0,28.33,28.37,28.27,28.35,97208.0
2015-10-05 10:00:00,28.34,28.36,28.24,28.28,84540.0,28.34,28.36,28.24,28.28,84540.0
2015-10-05 10:10:00,28.3,28.46,28.29,28.35,90438.0,28.3,28.46,28.29,28.35,90438.0
2015-10-05 10:20:00,28.35,28.49,28.33,28.46,49856.0,28.35,28.49,28.33,28.46,49856.0
2015-10-05 10:30:00,28.47,28.47,28.05,28.05,161618.0,28.47,28.47,28.05,28.05,161618.0
2015-10-05 10:40:00,28.04,28.06,27.95,27.99,66146.0,28.04,28.06,27.95,27.99,66146.0
2015-10-05 10:50:00,27.97,28.0,27.82,27.88,54086.0,27.97,28.0,27.82,27.88,54086.0
2015-10-05 11:00:00,27.88,27.96,27.83,27.94,50396.0,27.88,27.96,27.83,27.94,50396.0
2015-10-05 11:10:00,27.94,28.0,27.8,27.8,34198.0,27.94,28.0,27.8,27.8,34198.0
2015-10-05 11:20:00,27.81,27.82,27.56,27.59,64464.0,27.81,27.82,27.56,27.59,64464.0
2015-10-05 11:30:00,27.57,27.73,27.57,27.65,46674.0,27.57,27.73,27.57,27.65,46674.0
2015-10-05 11:40:00,27.66,27.72,27.59,27.71,34196.0,27.66,27.72,27.59,27.71,34196.0
2015-10-05 11:50:00,27.72,27.73,27.59,27.73,36690.0,27.72,27.73,27.59,27.73,36690.0
2015-10-05 12:00:00,27.73,27.77,27.6,27.7,26152.0,27.73,27.77,27.6,27.7,26152.0
2015-10-05 12:10:00,27.68,27.74,27.61,27.71,44580.0,27.68,27.74,27.61,27.71,44580.0
2015-10-05 12:20:00,27.71,27.71,27.57,27.61,75110.0,27.71,27.71,27.57,27.61,75110.0
2015-10-05 12:30:00,27.61,27.65,27.57,27.58,126318.0,27.61,27.65,27.57,27.58,126318.0
2015-10-05 12:40:00,27.57,27.67,27.52,27.66,55286.0,27.57,27.67,27.52,27.66,55286.0
2015-10-05 12:50:00,27.66,27.66,27.6,27.65,46720.0,27.66,27.66,27.6,27.65,46720.0
2015-10-05 13:00:00,27.65,27.67,27.61,27.66,35036.0,27.65,27.67,27.61,27.66,35036.0
2015-10-05 13:10:00,27.65,27.79,27.65,27.78,164020.0,27.65,27.79,27.65,27.78,164020.0
2015-10-05 13:20:00,27.79,27.79,27.68,27.7,39938.0,27.79,27.79,27.68,27.7,39938.0
2015-10-05 13:30:00,27.68,27.75,27.68,27.75,22016.0,27.68,27.75,27.68,27.75,22016.0
2015-10-05 13:40:00,27.74,27.84,27.72,27.83,35682.0,27.74,27.84,27.72,27.83,35682.0
2015-10-05 13:50:00,27.84,27.86,27.78,27.84,31306.0,27.84,27.86,27.78,27.84,31306.0
2015-10-05 14:00:00,27.87,27.89,27.77,27.79,36836.0,27.87,27.89,27.77,27.79,36836.0
2015-10-05 14:10:00,27.78,27.82,27.68,27.74,51066.0,27.78,27.82,27.68,27.74,51066.0
2015-10-05 14:20:00,27.75,27.82,27.75,27.76,34264.0,27.75,27.82,27.75,27.76,34264.0
2015-10-05 14:30:00,27.75,27.81,27.72,27.77,36422.0,27.75,27.81,27.72,27.77,36422.0
2015-10-05 14:40:00,27.77,27.79,27.73,27.73,57534.0,27.77,27.79,27.73,27.73,57534.0
2015-10-05 14:50:00,27.73,27.75,27.63,27.73,50606.0,27.73,27.75,27.63,27.73,50606.0
2015-10-05 15:00:00,27.72,27.8,27.7,27.78,76802.0,27.72,27.8,27.7,27.78,76802.0
2015-10-05 15:10:00,27.78,27.79,27.68,27.74,78874.0,27.78,27.79,27.68,27.74,78874.0
2015-10-05 15:20:00,27.73,27.75,27.63,27.68,68292.0,27.73,27.75,27.63,27.68,68292.0
2015-10-05 15:30:00,27.68,27.82,27.65,27.79,118088.0,27.68,27.82,27.65,27.79,118088.0
2015-10-05 15:40:00,27.79,27.84,27.76,27.83,123876.0,27.79,27.84,27.76,27.83,123876.0
2015-10-05 15:50:00,27.83,27.87,27.73,27.75,310444.0,27.83,27.87,27.73,27.75,310444.0
2015-10-06 09:30:00,27.68,27.74,27.33,27.53,77334.0,27.68,27.74,27.33,27.53,77334.0
2015-10-06 09:40:00,27.54,27.67,27.38,27.48,59836.0,27.54,27.67,27.38,27.48,59836.0
2015-10-06 09:50:00,27.49,27.72,27.46,27.68,45820.0,27.49,27.72,27.46,27.68,45820.0
2015-10-06 10:00:00,27.71,27.74,27.57,27.57,20890.0,27.71,27.74,27.57,27.57,20890.0
2015-10-06 10:10:00,27.59,27.61,27.4,27.4,22710.0,27.59,27.61,27.4,27.4,22710.0
2015-10-06 10:20:00,27.35,27.35,27.15,27.15,38036.0,27.35,27.35,27.15,27.15,38036.0
2015-10-06 10:30:00,27.16,27.29,27.14,27.23,22974.0,27.16,27.29,27.14,27.23,22974.0
2015-10-06 10:40:00,27.25,27.25,27.13,27.14,45328.0,27.25,27.25,27.13,27.14,45328.0
2015-10-06 10:50:00,27.11,27.16,27.0,27.04,69594.0,27.11,27.16,27.0,27.04,69594.0
2015-10-06 11:00:00,27.05,27.14,26.99,27.08,51980.0,27.05,27.14,26.99,27.08,51980.0
2015-10-06 11:10:00,27.08,27.1,26.89,26.9,53314.0,27.08,27.1,26.89,26.9,53314.0
2015-10-06 11:20:00,26.9,26.91,26.81,26.88,68120.0,26.9,26.91,26.81,26.88,68120.0
2015-10-06 11:30:00,26.89,26.89,26.52,26.53,60832.0,26.89,26.89,26.52,26.53,60832.0
2015-10-06 11:40:00,26.53,26.57,26.36,26.36,61866.0,26.53,26.57,26.36,26.36,61866.0
2015-10-06 11:50:00,26.36,26.4,26.17,26.2,97718.0,26.36,26.4,26.17,26.2,97718.0
2015-10-06 12:00:00,26.18,26.5,26.18,26.46,56024.0,26.18,26.5,26.18,26.46,56024.0
2015-10-06 12:10:00,26.45,26.48,26.32,26.35,79218.0,26.45,26.48,26.32,26.35,79218.0
2015-10-06 12:20:00,26.35,26.4,26.14,26.17,79476.0,26.35,26.4,26.14,26.17,79476.0
2015-10-06 12:30:00,26.17,26.2,26.02,26.08,121724.0,26.17,26.2,26.02,26.08,121724.0
2015-10-06 12:40:00,26.08,26.09,26.02,26.05,79870.0,26.08,26.09,26.02,26.05,79870.0
2015-10-06 12:50:00,26.06,26.32,26.06,26.32,77242.0,26.06,26.32,26.06,26.32,77242.0
2015-10-06 13:00:00,26.32,26.38,26.21,26.24,54230.0,26.32,26.38,26.21,26.24,54230.0
2015-10-06 13:10:00,26.24,26.52,26.24,26.43,121730.0,26.24,26.52,26.24,26.43,121730.0
2015-10-06 13:20:00,26.43,26.56,26.39,26.51,76116.0,26.43,26.56,26.39,26.51,76116.0
2015-10-06 13:30:00,26.52,26.57,26.46,26.52,84056.0,26.52,26.57,26.46,26.52,84056.0
2015-10-06 13:40:00,26.51,26.51,26.43,26.48,102424.0,26.51,26.51,26.43,26.48,102424.0
2015-10-06 13:50:00,26.48,26.52,26.37,26.46,124802.0,26.48,26.52,26.37,26.46,124802.0
2015-10-06 14:00:00,26.45,26.57,26.29,26.29,95960.0,26.45,26.57,26.29,26.29,95960.0
2015-10-06 14:10:00,26.31,26.46,26.3,26.45,215896.0,26.31,26.46,26.3,26.45,215896.0
2015-10-06 14:20:00,26.44,26.46,26.27,26.4,172648.0,26.44,26.46,26.27,26.4,172648.0
2015-10-06 14:30:00,26.41,26.49,26.33,26.49,41762.0,26.41,26.49,26.33,26.49,41762.0
2015-10-06 14:40:00,26.49,26.52,26.33,26.43,83788.0,26.49,26.52,26.33,26.43,83788.0
2015-10-06 14:50:00,26.44,26.49,26.4,26.41,72416.0,26.44,26.49,26.4,26.41,72416.0
2015-10-06 15:00:00,26.4,26.48,26.36,26.4,56776.0,26.4,26.48,26.36,26.4,56776.0
2015-10-06 15:10:00,26.4,26.46,26.36,26.44,125492.0,26.4,26.46,26.36,26.44,125492.0
2015-10-06 15:20:00,26.45,26.58,26.42,26.57,43170.0,26.45,26.58,26.42,26.57,43170.0
2015-10-06 15:30:00,26.58,26.6,26.5,26.51,55702.0,26.58,26.6,26.5,26.51,55702.0
2015-10-06 15:40:00,26.52,26.6,26.48,26.52,162776.0,26.52,26.6,26.48,26.52,162776.0
2015-10-06 15:50:00,26.51,26.55,26.46,26.52,265426.0,26.51,26.55,26.46,26.52,265426.0
2015-10-07 09:30:00,26.64,26.73,25.88,26.01,104402.0,26.64,26.73,25.88,26.01,104402.0
2015-10-07 09:40:00,26.04,26.52,26.04,26.43,74046.0,26.04,26.52,26.04,26.43,74046.0
2015-10-07 09:50:00,26.45,26.5,26.36,26.37,76574.0,26.45,26.5,26.36,26.37,76574.0
2015-10-07 10:00:00,26.38,26.52,26.36,26.39,57498.0,26.38,26.52,26.36,26.39,57498.0
2015-10-07 10:10:00,26.39,26.75,26.39,26.72,94614.0,26.39,26.75,26.39,26.72,94614.0
2015-10-07 10:20:00,26.73,26.85,26.71,26.79,92188.0,26.73,26.85,26.71,26.79,92188.0
2015-10-07 10:30:00,26.78,26.9,26.73,26.74,93906.0,26.78,26.9,26.73,26.74,93906.0
2015-10-07 10:40:00,26.73,26.74,26.53,26.53,37520.0,26.73,26.74,26.53,26.53,37520.0
2015-10-07 10:50:00,26.54,26.56,26.36,26.37,53876.0,26.54,26.56,26.36,26.37,53876.0
2015-10-07 11:00:00,26.38,26.57,26.36,26.55,55042.0,26.38,26.57,26.36,26.55,55042.0
2015-10-07 11:10:00,26.57,26.57,26.36,26.48,42240.0,26.57,26.57,26.36,26.48,42240.0
2015-10-07 11:20:00,26.48,26.48,26.28,26.32,37230.0,26.48,26.48,26.28,26.32,37230.0
2015-10-07 11:30:00,26.32,26.45,26.25,26.45,36606.0,26.32,26.45,26.25,26.45,36606.0
2015-10-07 11:40:00,26.46,26.5,26.33,26.34,40192.0,26.46,26.5,26.33,26.34,40192.0
2015-10-07 11:50:00,26.34,26.6,26.32,26.55,52346.0,26.34,26.6,26.32,26.55,52346.0
2015-10-07 12:00:00,26.55,26.57,26.43,26.5,42422.0,26.55,26.57,26.43,26.5,42422.0
2015-10-07 12:10:00,26.5,26.67,26.43,26.66,65008.0,26.5,26.67,26.43,26.66,65008.0
2015-10-07 12:20:00,26.67,26.7,26.44,26.49,35048.0,26.67,26.7,26.44,26.49,35048.0
2015-10-07 12:30:00,26.5,26.62,26.45,26.6,53544.0,26.5,26.62,26.45,26.6,53544.0
2015-10-07 12:40:00,26.58,26.64,26.49,26.61,32540.0,26.58,26.64,26.49,26.61,32540.0
2015-10-07 12:50:00,26.61,26.74,26.59,26.72,37552.0,26.61,26.74,26.59,26.72,37552.0
2015-10-07 13:00:00,26.7,26.74,26.61,26.64,30014.0,26.7,26.74,26.61,26.64,30014.0
2015-10-07 13:10:00,26.66,26.71,26.61,26.62,25702.0,26.66,26.71,26.61,26.62,25702.0
2015-10-07 13:20:00,26.63,26.75,26.61,26.73,41230.0,26.63,26.75,26.61,26.73,41230.0
2015-10-07 13:30:00,26.74,26.87,26.74,26.84,32656.0,26.74,26.87,26.74,26.84,32656.0
2015-10-07 13:40:00,26.86,26.92,26.81,26.87,61150.0,26.86,26.92,26.81,26.87,61150.0
2015-10-07 13:50:00,26.88,27.0,26.83,26.9,72332.0,26.88,27.0,26.83,26.9,72332.0
2015-10-07 14:00:00,26.91,26.98,26.9,26.97,55560.0,26.91,26.98,26.9,26.97,55560.0
2015-10-07 14:10:00,26.97,26.97,26.77,26.77,78276.0,26.97,26.97,26.77,26.77,78276.0
2015-10-07 14:20:00,26.78,26.83,26.72,26.81,50722.0,26.78,26.83,26.72,26.81,50722.0
2015-10-07 14:30:00,26.82,26.87,26.68,26.78,57840.0,26.82,26.87,26.68,26.78,57840.0
2015-10-07 14:40:00,26.77,26.83,26.75,26.78,40414.0,26.77,26.83,26.75,26.78,40414.0
2015-10-07 14:50:00,26.78,26.8,26.68,26.74,44680.0,26.78,26.8,26.68,26.74,44680.0
2015-10-07 15:00:00,26.75,26.85,26.74,26.79,39840.0,26.75,26.85,26.74,26.79,39840.0
2015-10-07 15:10:00,26.81,26.92,26.77,26.87,85094.0,26.81,26.92,26.77,26.87,85094.0
2015-10-07 15:20:00,26.86,26.89,26.8,26.86,103024.0,26.86,26.89,26.8,26.86,103024.0
2015-10-07 15:30:00,26.86,26.88,26.8,26.85,86458.0,26.86,26.88,26.8,26.85,86458.0
2015-10-07 15:40:00,26.84,26.92,26.77,26.81,126898.0,26.84,26.92,26.77,26.81,126898.0
2015-10-07 15:50:00,26.82,26.97,26.81,26.96,295120.0,26.82,26.97,26.81,26.96,295120.0
2015-10-08 09:30:00,26.98,27.21,26.73,26.84,139588.0,26.98,27.21,26.73,26.84,139588.0
2015-10-08 09:40:00,26.86,27.14,26.78,27.06,126822.0,26.86,27.14,26.78,27.06,126822.0
2015-10-08 09:50:00,27.09,27.22,27.04,27.18,117762.0,27.09,27.22,27.04,27.18,117762.0
2015-10-08 10:00:00,27.19,27.33,27.18,27.3,87652.0,27.19,27.33,27.18,27.3,87652.0
2015-10-08 10:10:00,27.28,27.4,27.27,27.34,158806.0,27.28,27.4,27.27,27.34,158806.0
2015-10-08 10:20:00,27.33,27.5,27.25,27.36,160250.0,27.33,27.5,27.25,27.36,160250.0
2015-10-08 10:30:00,27.35,27.58,27.32,27.55,115722.0,27.35,27.58,27.32,27.55,115722.0
2015-10-08 10:40:00,27.58,27.61,27.39,27.42,110036.0,27.58,27.61,27.39,27.42,110036.0
2015-10-08 10:50:00,27.4,27.57,27.38,27.54,111192.0,27.4,27.57,27.38,27.54,111192.0
2015-10-08 11:00:00,27.54,27.55,27.31,27.33,84590.0,27.54,27.55,27.31,27.33,84590.0
2015-10-08 11:10:00,27.32,27.33,27.23,27.28,131268.0,27.32,27.33,27.23,27.28,131268.0
2015-10-08 11:20:00,27.28,27.31,27.23,27.27,115920.0,27.28,27.31,27.23,27.27,115920.0
2015-10-08 11:30:00,27.25,27.4,27.25,27.34,65906.0,27.25,27.4,27.25,27.34,65906.0
2015-10-08 11:40:00,27.34,27.38,27.33,27.35,90828.0,27.34,27.38,27.33,27.35,90828.0
2015-10-08 11:50:00,27.36,27.46,27.33,27.36,90862.0,27.36,27.46,27.33,27.36,90862.0
2015-10-08 12:00:00,27.36,27.36,27.08,27.09,112982.0,27.36,27.36,27.08,27.09,112982.0
2015-10-08 12:10:00,27.08,27.31,27.08,27.28,41166.0,27.08,27.31,27.08,27.28,41166.0
2015-10-08 12:20:00,27.28,27.3,27.25,27.28,55702.0,27.28,27.3,27.25,27.28,55702.0
2015-10-08 12:30:00,27.29,27.34,27.26,27.3,26784.0,27.29,27.34,27.26,27.3,26784.0
2015-10-08 12:40:00,27.32,27.32,27.18,27.2,56524.0,27.32,27.32,27.18,27.2,56524.0
2015-10-08 12:50:00,27.2,27.24,27.16,27.2,57078.0,27.2,27.24,27.16,27.2,57078.0
2015-10-08 13:00:00,27.2,27.24,27.17,27.2,36384.0,27.2,27.24,27.17,27.2,36384.0
2015-10-08 13:10:00,27.2,27.24,27.19,27.21,39638.0,27.2,27.24,27.19,27.21,39638.0
2015-10-08 13:20:00,27.21,27.27,27.19,27.23,38560.0,27.21,27.27,27.19,27.23,38560.0
2015-10-08 13:30:00,27.23,27.28,27.21,27.25,48886.0,27.23,27.28,27.21,27.25,48886.0
2015-10-08 13:40:00,27.24,27.31,27.22,27.28,25842.0,27.24,27.31,27.22,27.28,25842.0
2015-10-08 13:50:00,27.27,27.28,27.21,27.25,41600.0,27.27,27.28,27.21,27.25,41600.0
2015-10-08 14:00:00,27.25,27.46,27.25,27.3,69876.0,27.25,27.46,27.25,27.3,69876.0
2015-10-08 14:10:00,27.3,27.42,27.26,27.29,37678.0,27.3,27.42,27.26,27.29,37678.0
2015-10-08 14:20:00,27.3,27.31,27.21,27.25,31584.0,27.3,27.31,27.21,27.25,31584.0
2015-10-08 14:30:00,27.24,27.35,27.22,27.35,34832.0,27.24,27.35,27.22,27.35,34832.0
2015-10-08 14:40:00,27.33,27.42,27.3,27.36,38188.0,27.33,27.42,27.3,27.36,38188.0
2015-10-08 14:50:00,27.34,27.39,27.27,27.38,37534.0,27.34,27.39,27.27,27.38,37534.0
2015-10-08 15:00:00,27.37,27.48,27.33,27.39,52688.0,27.37,27.48,27.33,27.39,52688.0
2015-10-08 15:10:00,27.4,27.49,27.39,27.49,105256.0,27.4,27.49,27.39,27.49,105256.0
2015-10-08 15:20:00,27.49,27.55,27.4,27.4,112000.0,27.49,27.55,27.4,27.4,112000.0
2015-10-08 15:30:00,27.42,27.46,27.36,27.38,133422.0,27.42,27.46,27.36,27.38,133422.0
2015-10-08 15:40:00,27.37,27.47,27.37,27.38,147668.0,27.37,27.47,27.37,27.38,147668.0
2015-10-08 15:50:00,27.39,27.5,27.38,27.43,504152.0,27.39,27.5,27.38,27.43,504152.0
2015-10-09 09:30:00,27.39,27.65,27.39,27.65,86898.0,27.39,27.65,27.39,27.65,86898.0
2015-10-09 09:40:00,27.6,28.03,27.6,28.0,65524.0,27.6,28.03,27.6,28.0,65524.0
2015-10-09 09:50:00,28.04,28.09,27.99,28.07,91854.0,28.04,28.09,27.99,28.07,91854.0
2015-10-09 10:00:00,28.07,28.08,27.79,27.91,79036.0,28.07,28.08,27.79,27.91,79036.0
2015-10-09 10:10:00,27.88,28.0,27.82,27.96,40366.0,27.88,28.0,27.82,27.96,40366.0
2015-10-09 10:20:00,27.97,28.11,27.97,28.09,66580.0,27.97,28.11,27.97,28.09,66580.0
2015-10-09 10:30:00,28.09,28.25,28.07,28.23,104142.0,28.09,28.25,28.07,28.23,104142.0
2015-10-09 10:40:00,28.23,28.33,28.19,28.22,77474.0,28.23,28.33,28.19,28.22,77474.0
2015-10-09 10:50:00,28.22,28.35,28.18,28.29,128640.0,28.22,28.35,28.18,28.29,128640.0
2015-10-09 11:00:00,28.32,28.44,28.29,28.43,126874.0,28.32,28.44,28.29,28.43,126874.0
2015-10-09 11:10:00,28.45,28.63,28.43,28.57,131824.0,28.45,28.63,28.43,28.57,131824.0
2015-10-09 11:20:00,28.56,28.67,28.56,28.61,148370.0,28.56,28.67,28.56,28.61,148370.0
2015-10-09 11:30:00,28.61,28.71,28.45,28.58,112168.0,28.61,28.71,28.45,28.58,112168.0
2015-10-09 11:40:00,28.59,28.61,28.46,28.59,67534.0,28.59,28.61,28.46,28.59,67534.0
2015-10-09 11:50:00,28.58,28.71,28.57,28.7,71626.0,28.58,28.71,28.57,28.7,71626.0
2015-10-09 12:00:00,28.7,28.79,28.66,28.74,102178.0,28.7,28.79,28.66,28.74,102178.0
2015-10-09 12:10:00,28.75,28.81,28.61,28.62,99930.0,28.75,28.81,28.61,28.62,99930.0
2015-10-09 12:20:00,28.62,28.62,28.43,28.47,36888.0,28.62,28.62,28.43,28.47,36888.0
2015-10-09 12:30:00,28.45,28.46,28.36,28.42,36632.0,28.45,28.46,28.36,28.42,36632.0
2015-10-09 12:40:00,28.43,28.52,28.41,28.5,86140.0,28.43,28.52,28.41,28.5,86140.0
2015-10-09 12:50:00,28.5,28.54,28.39,28.4,85214.0,28.5,28.54,28.39,28.4,85214.0
2015-10-09 13:00:00,28.41,28.5,28.41,28.46,53152.0,28.41,28.5,28.41,28.46,53152.0
2015-10-09 13:10:00,28.45,28.52,28.38,28.49,59366.0,28.45,28.52,28.38,28.49,59366.0
2015-10-09 13:20:00,28.49,28.52,28.39,28.4,48400.0,28.49,28.52,28.39,28.4,48400.0
2015-10-09 13:30:00,28.4,28.6,28.39,28.6,110140.0,28.4,28.6,28.39,28.6,110140.0
2015-10-09 13:40:00,28.6,28.61,28.46,28.48,94396.0,28.6,28.61,28.46,28.48,94396.0
2015-10-09 13:50:00,28.48,28.58,28.48,28.56,57348.0,28.48,28.58,28.48,28.56,57348.0
2015-10-09 14:00:00,28.56,28.62,28.52,28.61,44570.0,28.56,28.62,28.52,28.61,44570.0
2015-10-09 14:10:00,28.61,28.65,28.56,28.57,75398.0,28.61,28.65,28.56,28.57,75398.0
2015-10-09 14:20:00,28.55,28.61,28.53,28.6,90024.0,28.55,28.61,28.53,28.6,90024.0
2015-10-09 14:30:00,28.6,28.6,28.47,28.6,60334.0,28.6,28.6,28.47,28.6,60334.0
2015-10-09 14:40:00,28.6,28.67,28.57,28.64,85212.0,28.6,28.67,28.57,28.64,85212.0
2015-10-09 14:50:00,28.64,28.7,28.64,28.68,108740.0,28.64,28.7,28.64,28.68,108740.0
2015-10-09 15:00:00,28.68,28.78,28.64,28.78,94236.0,28.68,28.78,28.64,28.78,94236.0
2015-10-09 15:10:00,28.78,28.78,28.65,28.69,109252.0,28.78,28.78,28.65,28.69,109252.0
2015-10-09 15:20:00,28.68,28.73,28.66,28.72,92114.0,28.68,28.73,28.66,28.72,92114.0
2015-10-09 15:30:00,28.72,28.77,28.67,28.68,113558.0,28.72,28.77,28.67,28.68,113558.0
2015-10-09 15:40:00,28.68,28.71,28.6,28.7,187296.0,28.68,28.71,28.6,28.7,187296.0
2015-10-09 15:50:00,28.71,28.76,28.64,28.68,577960.0,28.71,28.76,28.64,28.68,577960.0
2015-10-12 09:30:00,28.68,28.75,28.63,28.74,102536.0,28.68,28.75,28.63,28.74,102536.0
2015-10-12 09:40:00,28.7,28.98,28.7,28.77,55378.0,28.7,28.98,28.7,28.77,55378.0
2015-10-12 09:50:00,28.77,28.77,28.42,28.47,51196.0,28.77,28.77,28.42,28.47,51196.0
2015-10-12 10:00:00,28.46,28.53,28.36,28.52,72796.0,28.46,28.53,28.36,28.52,72796.0
2015-10-12 10:10:00,28.52,28.67,28.43,28.47,57304.0,28.52,28.67,28.43,28.47,57304.0
2015-10-12 10:20:00,28.45,28.5,28.35,28.48,43668.0,28.45,28.5,28.35,28.48,43668.0
2015-10-12 10:30:00,28.49,28.59,28.39,28.59,84046.0,28.49,28.59,28.39,28.59,84046.0
2015-10-12 10:40:00,28.6,28.68,28.49,28.6,62756.0,28.6,28.68,28.49,28.6,62756.0
2015-10-12 10:50:00,28.61,28.83,28.6,28.77,61582.0,28.61,28.83,28.6,28.77,61582.0
2015-10-12 11:00:00,28.75,29.03,28.73,29.0,67480.0,28.75,29.03,28.73,29.0,67480.0
2015-10-12 11:10:00,28.95,28.97,28.65,28.68,49366.0,28.95,28.97,28.65,28.68,49366.0
2015-10-12 11:20:00,28.68,28.81,28.67,28.74,50454.0,28.68,28.81,28.67,28.74,50454.0
2015-10-12 11:30:00,28.75,28.75,28.67,28.73,75212.0,28.75,28.75,28.67,28.73,75212.0
2015-10-12 11:40:00,28.71,28.83,28.67,28.78,50780.0,28.71,28.83,28.67,28.78,50780.0
2015-10-12 11:50:00,28.76,28.79,28.68,28.74,34426.0,28.76,28.79,28.68,28.74,34426.0
2015-10-12 12:00:00,28.75,28.93,28.74,28.89,85602.0,28.75,28.93,28.74,28.89,85602.0
2015-10-12 12:10:00,28.86,28.89,28.78,28.83,29364.0,28.86,28.89,28.78,28.83,29364.0
2015-10-12 12:20:00,28.8,28.8,28.7,28.71,24576.0,28.8,28.8,28.7,28.71,24576.0
2015-10-12 12:30:00,28.73,28.73,28.67,28.68,19368.0,28.73,28.73,28.67,28.68,19368.0
2015-10-12 12:40:00,28.66,28.71,28.64,28.65,74080.0,28.66,28.71,28.64,28.65,74080.0
2015-10-12 12:50:00,28.64,28.7,28.63,28.68,62480.0,28.64,28.7,28.63,28.68,62480.0
2015-10-12 13:00:00,28.68,28.7,28.66,28.68,91536.0,28.68,28.7,28.66,28.68,91536.0
2015-10-12 13:10:00,28.69,28.7,28.63,28.66,34912.0,28.69,28.7,28.63,28.66,34912.0
2015-10-12 13:20:00,28.66,28.7,28.65,28.67,26320.0,28.66,28.7,28.65,28.67,26320.0
2015-10-12 13:30:00,28.66,28.72,28.66,28.71,28704.0,28.66,28.72,28.66,28.71,28704.0
2015-10-12 13:40:00,28.7,28.82,28.66,28.82,52420.0,28.7,28.82,28.66,28.82,52420.0
2015-10-12 13:50:00,28.83,28.83,28.73,28.75,18526.0,28.83,28.83,28.73,28.75,18526.0
2015-10-12 14:00:00,28.73,28.81,28.66,28.78,40978.0,28.73,28.81,28.66,28.78,40978.0
2015-10-12 14:10:00,28.77,28.8,28.73,28.74,33418.0,28.77,28.8,28.73,28.74,33418.0
2015-10-12 14:20:00,28.74,28.75,28.68,28.74,36686.0,28.74,28.75,28.68,28.74,36686.0
2015-10-12 14:30:00,28.74,28.75,28.66,28.67,52252.0,28.74,28.75,28.66,28.67,52252.0
2015-10-12 14:40:00,28.67,28.68,28.66,28.67,48120.0,28.67,28.68,28.66,28.67,48120.0
2015-10-12 14:50:00,28.68,28.71,28.67,28.71,57612.0,28.68,28.71,28.67,28.71,57612.0
2015-10-12 15:00:00,28.71,28.72,28.66,28.71,67104.0,28.71,28.72,28.66,28.71,67104.0
2015-10-12 15:10:00,28.7,28.71,28.64,28.69,66972.0,28.7,28.71,28.64,28.69,66972.0
2015-10-12 15:20:00,28.68,28.72,28.65,28.65,62734.0,28.68,28.72,28.65,28.65,62734.0
2015-10-12 15:30:00,28.65,28.74,28.65,28.72,77940.0,28.65,28.74,28.65,28.72,77940.0
2015-10-12 15:40:00,28.72,28.72,28.67,28.68,121798.0,28.72,28.72,28.67,28.68,121798.0
2015-10-12 15:50:00,28.69,28.71,28.61,28.64,342394.0,28.69,28.71,28.61,28.64,342394.0
2015-10-13 09:30:00,28.66,29.14,28.5,29.14,66104.0,28.66,29.14,28.5,29.14,66104.0
2015-10-13 09:40:00,29.13,29.52,29.07,29.25,93590.0,29.13,29.52,29.07,29.25,93590.0
2015-10-13 09:50:00,29.23,29.39,29.23,29.35,96476.0,29.23,29.39,29.23,29.35,96476.0
2015-10-13 10:00:00,29.36,29.37,29.3,29.36,55164.0,29.36,29.37,29.3,29.36,55164.0
2015-10-13 10:10:00,29.36,29.4,29.11,29.14,94284.0,29.36,29.4,29.11,29.14,94284.0
2015-10-13 10:20:00,29.15,29.27,29.14,29.25,55136.0,29.15,29.27,29.14,29.25,55136.0
2015-10-13 10:30:00,29.25,29.3,29.11,29.19,106698.0,29.25,29.3,29.11,29.19,106698.0
2015-10-13 10:40:00,29.19,29.49,29.1,29.38,86822.0,29.19,29.49,29.1,29.38,86822.0
2015-10-13 10:50:00,29.36,29.6,29.35,29.58,62184.0,29.36,29.6,29.35,29.58,62184.0
2015-10-13 11:00:00,29.57,29.63,29.46,29.57,36300.0,29.57,29.63,29.46,29.57,36300.0
2015-10-13 11:10:00,29.56,29.64,29.5,29.5,26812.0,29.56,29.64,29.5,29.5,26812.0
2015-10-13 11:20:00,29.54,29.55,29.35,29.41,39808.0,29.54,29.55,29.35,29.41,39808.0
2015-10-13 11:30:00,29.38,29.49,29.34,29.41,50868.0,29.38,29.49,29.34,29.41,50868.0
2015-10-13 11:40:00,29.39,29.43,29.28,29.36,22956.0,29.39,29.43,29.28,29.36,22956.0
2015-10-13 11:50:00,29.35,29.38,29.26,29.28,17668.0,29.35,29.38,29.26,29.28,17668.0
2015-10-13 12:00:00,29.28,29.37,29.28,29.35,35682.0,29.28,29.37,29.28,29.35,35682.0
2015-10-13 12:10:00,29.35,29.38,29.31,29.34,62792.0,29.35,29.38,29.31,29.34,62792.0
2015-10-13 12:20:00,29.34,29.38,29.31,29.36,36680.0,29.34,29.38,29.31,29.36,36680.0
2015-10-13 12:30:00,29.34,29.42,29.34,29.39,17906.0,29.34,29.42,29.34,29.39,17906.0
2015-10-13 12:40:00,29.4,29.4,29.28,29.28,44970.0,29.4,29.4,29.28,29.28,44970.0
2015-10-13 12:50:00,29.27,29.3,29.22,29.23,35728.0,29.27,29.3,29.22,29.23,35728.0
2015-10-13 13:00:00,29.22,29.25,29.17,29.2,52778.0,29.22,29.25,29.17,29.2,52778.0
2015-10-13 13:10:00,29.2,29.25,29.18,29.24,12604.0,29.2,29.25,29.18,29.24,12604.0
2015-10-13 13:20:00,29.24,29.24,29.18,29.21,21100.0,29.24,29.24,29.18,29.21,21100.0
2015-10-13 13:30:00,29.21,29.22,29.04,29.06,53984.0,29.21,29.22,29.04,29.06,53984.0
2015-10-13 13:40:00,29.04,29.09,29.04,29.05,39206.0,29.04,29.09,29.04,29.05,39206.0
2015-10-13 13:50:00,29.05,29.11,29.01,29.05,51216.0,29.05,29.11,29.01,29.05,51216.0
2015-10-13 14:00:00,29.03,29.03,28.91,28.98,50098.0,29.03,29.03,28.91,28.98,50098.0
2015-10-13 14:10:00,28.98,29.05,28.95,28.95,29110.0,28.98,29.05,28.95,28.95,29110.0
2015-10-13 14:20:00,28.94,28.96,28.88,28.9,36934.0,28.94,28.96,28.88,28.9,36934.0
2015-10-13 14:30:00,28.89,29.0,28.85,28.99,54030.0,28.89,29.0,28.85,28.99,54030.0
2015-10-13 14:40:00,29.0,29.03,28.95,28.98,26254.0,29.0,29.03,28.95,28.98,26254.0
2015-10-13 14:50:00,28.97,29.05,28.92,29.01,36220.0,28.97,29.05,28.92,29.01,36220.0
2015-10-13 15:00:00,29.02,29.04,28.93,28.95,65906.0,29.02,29.04,28.93,28.95,65906.0
2015-10-13 15:10:00,28.95,28.95,28.78,28.8,90622.0,28.95,28.95,28.78,28.8,90622.0
2015-10-13 15:20:00,28.79,28.79,28.67,28.77,70044.0,28.79,28.79,28.67,28.77,70044.0
2015-10-13 15:30:00,28.77,28.78,28.61,28.61,169604.0,28.77,28.78,28.61,28.61,169604.0
2015-10-13 15:40:00,28.61,28.64,28.53,28.61,133866.0,28.61,28.64,28.53,28.61,133866.0
2015-10-13 15:50:00,28.61,28.68,28.6,28.64,256168.0,28.61,28.68,28.6,28.64,256168.0
2015-10-14 09:30:00,28.72,29.14,28.65,29.08,89808.0,28.72,29.14,28.65,29.08,89808.0
2015-10-14 09:40:00,29.05,29.24,29.03,29.06,65204.0,29.05,29.24,29.03,29.06,65204.0
2015-10-14 09:50:00,29.05,29.09,28.89,28.89,77154.0,29.05,29.09,28.89,28.89,77154.0
2015-10-14 10:00:00,28.84,28.86,28.54,28.6,62514.0,28.84,28.86,28.54,28.6,62514.0
2015-10-14 10:10:00,28.62,28.62,28.23,28.27,55782.0,28.62,28.62,28.23,28.27,55782.0
2015-10-14 10:20:00,28.23,28.41,28.21,28.34,62690.0,28.23,28.41,28.21,28.34,62690.0
2015-10-14 10:30:00,28.34,28.48,28.23,28.44,49526.0,28.34,28.48,28.23,28.44,49526.0
2015-10-14 10:40:00,28.44,28.57,28.4,28.47,71200.0,28.44,28.57,28.4,28.47,71200.0
2015-10-14 10:50:00,28.47,28.64,28.41,28.54,62426.0,28.47,28.64,28.41,28.54,62426.0
2015-10-14 11:00:00,28.55,28.73,28.51,28.58,92940.0,28.55,28.73,28.51,28.58,92940.0
2015-10-14 11:10:00,28.58,28.58,28.5,28.52,14000.0,28.58,28.58,28.5,28.52,14000.0
2015-10-14 11:20:00,28.5,28.61,28.46,28.58,25938.0,28.5,28.61,28.46,28.58,25938.0
2015-10-14 11:30:00,28.57,28.64,28.49,28.57,37606.0,28.57,28.64,28.49,28.57,37606.0
2015-10-14 11:40:00,28.57,28.6,28.5,28.51,60800.0,28.57,28.6,28.5,28.51,60800.0
2015-10-14 11:50:00,28.52,28.59,28.48,28.59,38926.0,28.52,28.59,28.48,28.59,38926.0
2015-10-14 12:00:00,28.6,28.61,28.39,28.39,54284.0,28.6,28.61,28.39,28.39,54284.0
2015-10-14 12:10:00,28.4,28.48,28.4,28.43,43636.0,28.4,28.48,28.4,28.43,43636.0
2015-10-14 12:20:00,28.44,28.51,28.41,28.44,100530.0,28.44,28.51,28.41,28.44,100530.0
2015-10-14 12:30:00,28.44,28.52,28.36,28.52,110052.0,28.44,28.52,28.36,28.52,110052.0
2015-10-14 12:40:00,28.5,28.65,28.48,28.64,21690.0,28.5,28.65,28.48,28.64,21690.0
2015-10-14 12:50:00,28.61,28.75,28.61,28.61,24962.0,28.61,28.75,28.61,28.61,24962.0
2015-10-14 13:00:00,28.63,28.71,28.49,28.51,35044.0,28.63,28.71,28.49,28.51,35044.0
2015-10-14 13:10:00,28.51,28.55,28.48,28.54,77532.0,28.51,28.55,28.48,28.54,77532.0
2015-10-14 13:20:00,28.52,28.56,28.38,28.4,26780.0,28.52,28.56,28.38,28.4,26780.0
2015-10-14 13:30:00,28.41,28.55,28.38,28.54,24888.0,28.41,28.55,28.38,28.54,24888.0
2015-10-14 13:40:00,28.54,28.61,28.54,28.57,14406.0,28.54,28.61,28.54,28.57,14406.0
2015-10-14 13:50:00,28.53,28.63,28.5,28.59,16286.0,28.53,28.63,28.5,28.59,16286.0
2015-10-14 14:00:00,28.6,28.61,28.49,28.5,20798.0,28.6,28.61,28.49,28.5,20798.0
2015-10-14 14:10:00,28.49,28.54,28.44,28.5,54338.0,28.49,28.54,28.44,28.5,54338.0
2015-10-14 14:20:00,28.49,28.61,28.48,28.5,36856.0,28.49,28.61,28.48,28.5,36856.0
2015-10-14 14:30:00,28.5,28.5,28.35,28.38,62788.0,28.5,28.5,28.35,28.38,62788.0
2015-10-14 14:40:00,28.37,28.42,28.26,28.28,33258.0,28.37,28.42,28.26,28.28,33258.0
2015-10-14 14:50:00,28.27,28.28,28.18,28.28,45762.0,28.27,28.28,28.18,28.28,45762.0
2015-10-14 15:00:00,28.28,28.34,28.24,28.32,42900.0,28.28,28.34,28.24,28.32,42900.0
2015-10-14 15:10:00,28.31,28.34,28.3,28.33,71526.0,28.31,28.34,28.3,28.33,71526.0
2015-10-14 15:20:00,28.33,28.37,28.31,28.35,70490.0,28.33,28.37,28.31,28.35,70490.0
2015-10-14 15:30:00,28.35,28.43,28.35,28.4,83954.0,28.35,28.43,28.35,28.4,83954.0
2015-10-14 15:40:00,28.4,28.45,28.4,28.41,90286.0,28.4,28.45,28.4,28.41,90286.0
2015-10-14 15:50:00,28.4,28.41,28.32,28.36,242534.0,28.4,28.41,28.32,28.36,242534.0
2015-10-15 09:30:00,28.0,28.24,27.82,27.9,245764.0,28.0,28.24,27.82,27.9,245764.0
2015-10-15 09:40:00,27.88,28.01,27.75,27.79,57554.0,27.88,28.01,27.75,27.79,57554.0
2015-10-15 09:50:00,27.79,27.93,27.62,27.62,116240.0,27.79,27.93,27.62,27.62,116240.0
2015-10-15 10:00:00,27.65,27.97,27.6,27.88,104650.0,27.65,27.97,27.6,27.88,104650.0
2015-10-15 10:10:00,27.92,28.04,27.85,27.99,80188.0,27.92,28.04,27.85,27.99,80188.0
2015-10-15 10:20:00,27.98,28.12,27.96,28.08,125946.0,27.98,28.12,27.96,28.08,125946.0
2015-10-15 10:30:00,28.07,28.17,28.07,28.14,25502.0,28.07,28.17,28.07,28.14,25502.0
2015-10-15 10:40:00,28.13,28.18,28.09,28.15,59464.0,28.13,28.18,28.09,28.15,59464.0
2015-10-15 10:50:00,28.15,28.2,28.09,28.11,37248.0,28.15,28.2,28.09,28.11,37248.0
2015-10-15 11:00:00,28.11,28.32,28.11,28.3,43640.0,28.11,28.32,28.11,28.3,43640.0
2015-10-15 11:10:00,28.32,28.37,28.21,28.24,24202.0,28.32,28.37,28.21,28.24,24202.0
2015-10-15 11:20:00,28.25,28.42,28.23,28.41,67656.0,28.25,28.42,28.23,28.41,67656.0
2015-10-15 11:30:00,28.39,28.42,28.25,28.25,32710.0,28.39,28.42,28.25,28.25,32710.0
2015-10-15 11:40:00,28.24,28.25,28.08,28.1,13546.0,28.24,28.25,28.08,28.1,13546.0
2015-10-15 11:50:00,28.1,28.14,28.0,28.04,26706.0,28.1,28.14,28.0,28.04,26706.0
2015-10-15 12:00:00,28.0,28.13,27.98,28.04,17532.0,28.0,28.13,27.98,28.04,17532.0
2015-10-15 12:10:00,28.04,28.16,28.04,28.16,11260.0,28.04,28.16,28.04,28.16,11260.0
2015-10-15 12:20:00,28.16,28.24,28.15,28.2,6820.0,28.16,28.24,28.15,28.2,6820.0
2015-10-15 12:30:00,28.24,28.28,28.19,28.24,9920.0,28.24,28.28,28.19,28.24,9920.0
2015-10-15 12:40:00,28.25,28.3,28.17,28.18,35998.0,28.25,28.3,28.17,28.18,35998.0
2015-10-15 12:50:00,28.18,28.27,28.15,28.18,12742.0,28.18,28.27,28.15,28.18,12742.0
2015-10-15 13:00:00,28.18,28.36,28.18,28.3,29244.0,28.18,28.36,28.18,28.3,29244.0
2015-10-15 13:10:00,28.33,28.52,28.33,28.5,65954.0,28.33,28.52,28.33,28.5,65954.0
2015-10-15 13:20:00,28.49,28.59,28.42,28.42,85730.0,28.49,28.59,28.42,28.42,85730.0
2015-10-15 13:30:00,28.41,28.46,28.32,28.45,62378.0,28.41,28.46,28.32,28.45,62378.0
2015-10-15 13:40:00,28.43,28.45,28.38,28.43,27246.0,28.43,28.45,28.38,28.43,27246.0
2015-10-15 13:50:00,28.43,28.59,28.43,28.56,45546.0,28.43,28.59,28.43,28.56,45546.0
2015-10-15 14:00:00,28.55,28.68,28.55,28.59,24090.0,28.55,28.68,28.55,28.59,24090.0
2015-10-15 14:10:00,28.61,28.64,28.57,28.58,21734.0,28.61,28.64,28.57,28.58,21734.0
2015-10-15 14:20:00,28.57,28.65,28.45,28.57,234214.0,28.57,28.65,28.45,28.57,234214.0
2015-10-15 14:30:00,28.57,28.61,28.54,28.59,26140.0,28.57,28.61,28.54,28.59,26140.0
2015-10-15 14:40:00,28.6,28.77,28.59,28.68,26586.0,28.6,28.77,28.59,28.68,26586.0
2015-10-15 14:50:00,28.66,28.71,28.61,28.64,12928.0,28.66,28.71,28.61,28.64,12928.0
2015-10-15 15:00:00,28.64,28.75,28.58,28.59,72118.0,28.64,28.75,28.58,28.59,72118.0
2015-10-15 15:10:00,28.57,28.66,28.56,28.66,118956.0,28.57,28.66,28.56,28.66,118956.0
2015-10-15 15:20:00,28.67,28.77,28.67,28.73,31454.0,28.67,28.77,28.67,28.73,31454.0
2015-10-15 15:30:00,28.72,28.77,28.72,28.75,84030.0,28.72,28.77,28.72,28.75,84030.0
2015-10-15 15:40:00,28.75,28.81,28.73,28.77,79828.0,28.75,28.81,28.73,28.77,79828.0
2015-10-15 15:50:00,28.77,28.84,28.76,28.84,126012.0,28.77,28.84,28.76,28.84,126012.0
2015-10-16 09:30:00,28.92,29.24,28.74,29.09,47942.0,28.92,29.24,28.74,29.09,47942.0
2015-10-16 09:40:00,29.11,29.22,29.03,29.06,60634.0,29.11,29.22,29.03,29.06,60634.0
2015-10-16 09:50:00,29.03,29.14,28.98,29.14,14294.0,29.03,29.14,28.98,29.14,14294.0
2015-10-16 10:00:00,29.16,29.31,29.09,29.16,59570.0,29.16,29.31,29.09,29.16,59570.0
2015-10-16 10:10:00,29.18,29.29,29.06,29.06,37440.0,29.18,29.29,29.06,29.06,37440.0
2015-10-16 10:20:00,29.08,29.18,29.0,29.04,23100.0,29.08,29.18,29.0,29.04,23100.0
2015-10-16 10:30:00,29.07,29.1,28.99,29.03,26040.0,29.07,29.1,28.99,29.03,26040.0
2015-10-16 10:40:00,29.04,29.19,29.0,29.14,48620.0,29.04,29.19,29.0,29.14,48620.0
2015-10-16 10:50:00,29.11,29.18,29.06,29.1,53630.0,29.11,29.18,29.06,29.1,53630.0
2015-10-16 11:00:00,29.11,29.13,29.02,29.13,24840.0,29.11,29.13,29.02,29.13,24840.0
2015-10-16 11:10:00,29.14,29.21,29.08,29.11,40394.0,29.14,29.21,29.08,29.11,40394.0
2015-10-16 11:20:00,29.15,29.16,28.98,28.98,68116.0,29.15,29.16,28.98,28.98,68116.0
2015-10-16 11:30:00,28.99,29.11,28.99,29.1,57884.0,28.99,29.11,28.99,29.1,57884.0
2015-10-16 11:40:00,29.1,29.24,29.06,29.17,66188.0,29.1,29.24,29.06,29.17,66188.0
2015-10-16 11:50:00,29.18,29.2,29.08,29.18,43286.0,29.18,29.2,29.08,29.18,43286.0
2015-10-16 12:00:00,29.18,29.2,29.0,29.06,90094.0,29.18,29.2,29.0,29.06,90094.0
2015-10-16 12:10:00,29.07,29.11,29.0,29.08,104208.0,29.07,29.11,29.0,29.08,104208.0
2015-10-16 12:20:00,29.09,29.13,29.03,29.03,98592.0,29.09,29.13,29.03,29.03,98592.0
2015-10-16 12:30:00,29.03,29.06,28.98,29.01,30142.0,29.03,29.06,28.98,29.01,30142.0
2015-10-16 12:40:00,29.01,29.01,28.88,28.94,10412.0,29.01,29.01,28.88,28.94,10412.0
2015-10-16 12:50:00,28.94,29.02,28.93,29.02,9960.0,28.94,29.02,28.93,29.02,9960.0
2015-10-16 13:00:00,29.0,29.01,28.83,28.89,18728.0,29.0,29.01,28.83,28.89,18728.0
2015-10-16 13:10:00,28.92,28.97,28.9,28.93,20160.0,28.92,28.97,28.9,28.93,20160.0
2015-10-16 13:20:00,28.92,28.95,28.82,28.82,70140.0,28.92,28.95,28.82,28.82,70140.0
2015-10-16 13:30:00,28.81,28.86,28.8,28.81,18780.0,28.81,28.86,28.8,28.81,18780.0
2015-10-16 13:40:00,28.8,28.88,28.8,28.87,100892.0,28.8,28.88,28.8,28.87,100892.0
2015-10-16 13:50:00,28.88,28.9,28.83,28.87,74778.0,28.88,28.9,28.83,28.87,74778.0
2015-10-16 14:00:00,28.89,28.89,28.81,28.83,78034.0,28.89,28.89,28.81,28.83,78034.0
2015-10-16 14:10:00,28.85,28.92,28.84,28.89,14556.0,28.85,28.92,28.84,28.89,14556.0
2015-10-16 14:20:00,28.88,28.97,28.85,28.95,27496.0,28.88,28.97,28.85,28.95,27496.0
2015-10-16 14:30:00,28.95,28.96,28.86,28.92,19808.0,28.95,28.96,28.86,28.92,19808.0
2015-10-16 14:40:00,28.92,28.99,28.91,28.93,57144.0,28.92,28.99,28.91,28.93,57144.0
2015-10-16 14:50:00,28.93,29.04,28.93,29.0,29242.0,28.93,29.04,28.93,29.0,29242.0
2015-10-16 15:00:00,28.99,29.0,28.92,28.95,15514.0,28.99,29.0,28.92,28.95,15514.0
2015-10-16 15:10:00,28.96,29.06,28.95,29.06,96532.0,28.96,29.06,28.95,29.06,96532.0
2015-10-16 15:20:00,29.03,29.04,28.99,29.02,36042.0,29.03,29.04,28.99,29.02,36042.0
2015-10-16 15:30:00,29.03,29.06,29.01,29.04,50302.0,29.03,29.06,29.01,29.04,50302.0
2015-10-16 15:40:00,29.04,29.06,28.99,29.02,96194.0,29.04,29.06,28.99,29.02,96194.0
2015-10-16 15:50:00,29.01,29.07,29.0,29.06,244688.0,29.01,29.07,29.0,29.06,244688.0
2015-10-19 09:30:00,29.03,29.25,28.98,29.13,64588.0,29.03,29.25,28.98,29.13,64588.0
2015-10-19 09:40:00,29.1,29.31,29.08,29.25,21942.0,29.1,29.31,29.08,29.25,21942.0
2015-10-19 09:50:00,29.25,29.61,29.24,29.61,43106.0,29.25,29.61,29.24,29.61,43106.0
2015-10-19 10:00:00,29.59,29.73,29.58,29.71,77046.0,29.59,29.73,29.58,29.71,77046.0
2015-10-19 10:10:00,29.7,30.08,29.63,30.08,116578.0,29.7,30.08,29.63,30.08,116578.0
2015-10-19 10:20:00,30.08,30.3,29.94,30.02,241866.0,30.08,30.3,29.94,30.02,241866.0
2015-10-19 10:30:00,30.0,30.12,29.78,30.09,119682.0,30.0,30.12,29.78,30.09,119682.0
2015-10-19 10:40:00,30.08,30.19,29.99,30.05,105224.0,30.08,30.19,29.99,30.05,105224.0
2015-10-19 10:50:00,30.02,30.22,30.0,30.2,179900.0,30.02,30.22,30.0,30.2,179900.0
2015-10-19 11:00:00,30.18,30.27,30.11,30.22,99596.0,30.18,30.27,30.11,30.22,99596.0
2015-10-19 11:10:00,30.23,30.35,30.14,30.32,66518.0,30.23,30.35,30.14,30.32,66518.0
2015-10-19 11:20:00,30.3,30.44,30.24,30.43,68314.0,30.3,30.44,30.24,30.43,68314.0
2015-10-19 11:30:00,30.46,30.56,30.33,30.49,83282.0,30.46,30.56,30.33,30.49,83282.0
2015-10-19 11:40:00,30.48,30.53,30.4,30.48,137420.0,30.48,30.53,30.4,30.48,137420.0
2015-10-19 11:50:00,30.48,30.54,30.33,30.43,48336.0,30.48,30.54,30.33,30.43,48336.0
2015-10-19 12:00:00,30.44,30.49,30.24,30.25,49496.0,30.44,30.49,30.24,30.25,49496.0
2015-10-19 12:10:00,30.25,30.27,30.14,30.14,32032.0,30.25,30.27,30.14,30.14,32032.0
2015-10-19 12:20:00,30.14,30.16,30.0,30.03,34546.0,30.14,30.16,30.0,30.03,34546.0
2015-10-19 12:30:00,30.0,30.24,29.95,30.2,62222.0,30.0,30.24,29.95,30.2,62222.0
2015-10-19 12:40:00,30.18,30.36,30.18,30.23,37324.0,30.18,30.36,30.18,30.23,37324.0
2015-10-19 12:50:00,30.23,30.36,30.14,30.32,81658.0,30.23,30.36,30.14,30.32,81658.0
2015-10-19 13:00:00,30.36,30.43,30.27,30.27,40620.0,30.36,30.43,30.27,30.27,40620.0
2015-10-19 13:10:00,30.3,30.32,30.19,30.19,26300.0,30.3,30.32,30.19,30.19,26300.0
2015-10-19 13:20:00,30.2,30.21,30.03,30.05,19268.0,30.2,30.21,30.03,30.05,19268.0
2015-10-19 13:30:00,30.05,30.11,29.97,30.01,46188.0,30.05,30.11,29.97,30.01,46188.0
2015-10-19 13:40:00,30.0,30.17,30.0,30.07,30348.0,30.0,30.17,30.0,30.07,30348.0
2015-10-19 13:50:00,30.08,30.2,30.06,30.2,23836.0,30.08,30.2,30.06,30.2,23836.0
2015-10-19 14:00:00,30.23,30.35,30.17,30.23,102998.0,30.23,30.35,30.17,30.23,102998.0
2015-10-19 14:10:00,30.24,30.27,30.15,30.23,58628.0,30.24,30.27,30.15,30.23,58628.0
2015-10-19 14:20:00,30.24,30.28,30.17,30.21,43632.0,30.24,30.28,30.17,30.21,43632.0
2015-10-19 14:30:00,30.22,30.25,30.16,30.22,43354.0,30.22,30.25,30.16,30.22,43354.0
2015-10-19 14:40:00,30.21,30.25,30.14,30.2,32106.0,30.21,30.25,30.14,30.2,32106.0
2015-10-19 14:50:00,30.21,30.26,30.18,30.26,53412.0,30.21,30.26,30.18,30.26,53412.0
2015-10-19 15:00:00,30.24,30.28,30.21,30.23,48404.0,30.24,30.28,30.21,30.23,48404.0
2015-10-19 15:10:00,30.22,30.23,30.17,30.18,55636.0,30.22,30.23,30.17,30.18,55636.0
2015-10-19 15:20:00,30.17,30.25,30.17,30.18,56554.0,30.17,30.25,30.17,30.18,56554.0
2015-10-19 15:30:00,30.17,30.31,30.17,30.26,98200.0,30.17,30.31,30.17,30.26,98200.0
2015-10-19 15:40:00,30.25,30.3,30.24,30.29,160346.0,30.25,30.3,30.24,30.29,160346.0
2015-10-19 15:50:00,30.29,30.36,30.27,30.33,239110.0,30.29,30.36,30.27,30.33,239110.0
2015-10-20 09:30:00,30.38,30.56,30.25,30.36,299402.0,30.38,30.56,30.25,30.36,299402.0
2015-10-20 09:40:00,30.33,30.56,30.3,30.56,75316.0,30.33,30.56,30.3,30.56,75316.0
2015-10-20 09:50:00,30.55,30.56,30.34,30.39,67870.0,30.55,30.56,30.34,30.39,67870.0
2015-10-20 10:00:00,30.38,30.49,30.33,30.44,61530.0,30.38,30.49,30.33,30.44,61530.0
2015-10-20 10:10:00,30.44,30.55,30.44,30.52,26552.0,30.44,30.55,30.44,30.52,26552.0
2015-10-20 10:20:00,30.51,30.53,30.29,30.31,84894.0,30.51,30.53,30.29,30.31,84894.0
2015-10-20 10:30:00,30.31,30.36,30.2,30.2,90310.0,30.31,30.36,30.2,30.2,90310.0
2015-10-20 10:40:00,30.21,30.26,30.16,30.18,49978.0,30.21,30.26,30.16,30.18,49978.0
2015-10-20 10:50:00,30.19,30.21,30.09,30.14,156062.0,30.19,30.21,30.09,30.14,156062.0
2015-10-20 11:00:00,30.14,30.17,30.01,30.02,107758.0,30.14,30.17,30.01,30.02,107758.0
2015-10-20 11:10:00,30.01,30.03,29.92,30.03,68574.0,30.01,30.03,29.92,30.03,68574.0
2015-10-20 11:20:00,30.02,30.21,29.99,30.19,58988.0,30.02,30.21,29.99,30.19,58988.0
2015-10-20 11:30:00,30.21,30.24,30.04,30.18,85492.0,30.21,30.24,30.04,30.18,85492.0
2015-10-20 11:40:00,30.18,30.23,30.05,30.09,65328.0,30.18,30.23,30.05,30.09,65328.0
2015-10-20 11:50:00,30.07,30.16,30.06,30.11,74258.0,30.07,30.16,30.06,30.11,74258.0
2015-10-20 12:00:00,30.11,30.15,30.04,30.14,65422.0,30.11,30.15,30.04,30.14,65422.0
2015-10-20 12:10:00,30.14,30.14,29.96,29.97,38910.0,30.14,30.14,29.96,29.97,38910.0
2015-10-20 12:20:00,29.97,29.99,29.82,29.96,79384.0,29.97,29.99,29.82,29.96,79384.0
2015-10-20 12:30:00,29.96,29.97,29.81,29.81,53718.0,29.96,29.97,29.81,29.81,53718.0
2015-10-20 12:40:00,29.8,29.99,29.79,29.97,38122.0,29.8,29.99,29.79,29.97,38122.0
2015-10-20 12:50:00,29.98,30.12,29.97,30.11,53390.0,29.98,30.12,29.97,30.11,53390.0
2015-10-20 13:00:00,30.1,30.13,30.08,30.11,78392.0,30.1,30.13,30.08,30.11,78392.0
2015-10-20 13:10:00,30.11,30.16,30.08,30.09,54994.0,30.11,30.16,30.08,30.09,54994.0
2015-10-20 13:20:00,30.09,30.17,30.06,30.08,57382.0,30.09,30.17,30.06,30.08,57382.0
2015-10-20 13:30:00,30.09,30.11,30.03,30.07,51688.0,30.09,30.11,30.03,30.07,51688.0
2015-10-20 13:40:00,30.07,30.12,30.03,30.08,63166.0,30.07,30.12,30.03,30.08,63166.0
2015-10-20 13:50:00,30.08,30.18,30.05,30.14,72840.0,30.08,30.18,30.05,30.14,72840.0
2015-10-20 14:00:00,30.15,30.15,30.0,30.02,79400.0,30.15,30.15,30.0,30.02,79400.0
2015-10-20 14:10:00,30.02,30.02,29.94,29.95,47560.0,30.02,30.02,29.94,29.95,47560.0
2015-10-20 14:20:00,29.95,30.0,29.91,30.0,51118.0,29.95,30.0,29.91,30.0,51118.0
2015-10-20 14:30:00,30.0,30.02,29.93,29.93,58786.0,30.0,30.02,29.93,29.93,58786.0
2015-10-20 14:40:00,29.98,30.02,29.91,30.02,57180.0,29.98,30.02,29.91,30.02,57180.0
2015-10-20 14:50:00,30.01,30.11,30.0,30.03,111410.0,30.01,30.11,30.0,30.03,111410.0
2015-10-20 15:00:00,30.03,30.12,30.03,30.1,58470.0,30.03,30.12,30.03,30.1,58470.0
2015-10-20 15:10:00,30.11,30.16,30.07,30.08,68944.0,30.11,30.16,30.07,30.08,68944.0
2015-10-20 15:20:00,30.08,30.11,30.04,30.07,113604.0,30.08,30.11,30.04,30.07,113604.0
2015-10-20 15:30:00,30.07,30.08,29.95,29.97,136980.0,30.07,30.08,29.95,29.97,136980.0
2015-10-20 15:40:00,29.97,29.99,29.89,29.92,87438.0,29.97,29.99,29.89,29.92,87438.0
2015-10-20 15:50:00,29.91,30.0,29.9,29.96,259928.0,29.91,30.0,29.9,29.96,259928.0
2015-10-21 09:30:00,30.19,30.32,29.83,29.86,85884.0,30.19,30.32,29.83,29.86,85884.0
2015-10-21 09:40:00,29.85,29.92,29.68,29.81,199348.0,29.85,29.92,29.68,29.81,199348.0
2015-10-21 09:50:00,29.78,29.79,29.57,29.6,61782.0,29.78,29.79,29.57,29.6,61782.0
2015-10-21 10:00:00,29.64,29.64,29.21,29.31,49602.0,29.64,29.64,29.21,29.31,49602.0
2015-10-21 10:10:00,29.32,29.38,29.04,29.07,62138.0,29.32,29.38,29.04,29.07,62138.0
2015-10-21 10:20:00,29.08,29.08,28.77,28.85,131498.0,29.08,29.08,28.77,28.85,131498.0
2015-10-21 10:30:00,28.86,28.95,28.79,28.83,196234.0,28.86,28.95,28.79,28.83,196234.0
2015-10-21 10:40:00,28.83,29.14,28.83,29.05,49830.0,28.83,29.14,28.83,29.05,49830.0
2015-10-21 10:50:00,29.05,29.06,28.75,28.78,70348.0,29.05,29.06,28.75,28.78,70348.0
2015-10-21 11:00:00,28.79,28.79,28.59,28.59,171612.0,28.79,28.79,28.59,28.59,171612.0
2015-10-21 11:10:00,28.6,28.68,28.42,28.68,140480.0,28.6,28.68,28.42,28.68,140480.0
2015-10-21 11:20:00,28.69,29.01,28.68,28.94,67080.0,28.69,29.01,28.68,28.94,67080.0
2015-10-21 11:30:00,28.91,29.16,28.87,29.14,92142.0,28.91,29.16,28.87,29.14,92142.0
2015-10-21 11:40:00,29.13,29.15,29.02,29.02,71452.0,29.13,29.15,29.02,29.02,71452.0
2015-10-21 11:50:00,29.02,29.02,28.8,28.86,71696.0,29.02,29.02,28.8,28.86,71696.0
2015-10-21 12:00:00,28.86,28.88,28.68,28.82,100696.0,28.86,28.88,28.68,28.82,100696.0
2015-10-21 12:10:00,28.8,28.85,28.73,28.73,138222.0,28.8,28.85,28.73,28.73,138222.0
2015-10-21 12:20:00,28.74,28.8,28.6,28.7,80482.0,28.74,28.8,28.6,28.7,80482.0
2015-10-21 12:30:00,28.7,28.74,28.65,28.66,42016.0,28.7,28.74,28.65,28.66,42016.0
2015-10-21 12:40:00,28.66,28.66,28.61,28.63,92540.0,28.66,28.66,28.61,28.63,92540.0
2015-10-21 12:50:00,28.63,28.63,28.15,28.2,193188.0,28.63,28.63,28.15,28.2,193188.0
2015-10-21 13:00:00,28.2,28.22,27.93,28.04,68354.0,28.2,28.22,27.93,28.04,68354.0
2015-10-21 13:10:00,28.02,28.05,27.75,27.79,90476.0,28.02,28.05,27.75,27.79,90476.0
2015-10-21 13:20:00,27.79,28.14,27.79,27.9,171974.0,27.79,28.14,27.79,27.9,171974.0
2015-10-21 13:30:00,27.92,28.43,27.85,28.42,146286.0,27.92,28.43,27.85,28.42,146286.0
2015-10-21 13:40:00,28.43,28.57,28.36,28.4,68818.0,28.43,28.57,28.36,28.4,68818.0
2015-10-21 13:50:00,28.41,28.65,28.38,28.5,72252.0,28.41,28.65,28.38,28.5,72252.0
2015-10-21 14:00:00,28.49,28.59,28.42,28.48,86848.0,28.49,28.59,28.42,28.48,86848.0
2015-10-21 14:10:00,28.45,28.72,28.43,28.68,85258.0,28.45,28.72,28.43,28.68,85258.0
2015-10-21 14:20:00,28.7,28.93,28.68,28.91,36514.0,28.7,28.93,28.68,28.91,36514.0
2015-10-21 14:30:00,28.9,29.11,28.9,29.09,48048.0,28.9,29.11,28.9,29.09,48048.0
2015-10-21 14:40:00,29.1,29.28,29.1,29.2,68422.0,29.1,29.28,29.1,29.2,68422.0
2015-10-21 14:50:00,29.2,29.34,29.17,29.18,52768.0,29.2,29.34,29.17,29.18,52768.0
2015-10-21 15:00:00,29.18,29.45,29.18,29.36,79840.0,29.18,29.45,29.18,29.36,79840.0
2015-10-21 15:10:00,29.36,29.36,29.02,29.02,54538.0,29.36,29.36,29.02,29.02,54538.0
2015-10-21 15:20:00,29.04,29.17,29.0,29.12,111618.0,29.04,29.17,29.0,29.12,111618.0
2015-10-21 15:30:00,29.12,29.2,29.1,29.14,68432.0,29.12,29.2,29.1,29.14,68432.0
2015-10-21 15:40:00,29.14,29.18,29.1,29.14,88724.0,29.14,29.18,29.1,29.14,88724.0
2015-10-21 15:50:00,29.14,29.15,29.08,29.14,297202.0,29.14,29.15,29.08,29.14,297202.0
2015-10-22 09:30:00,28.92,29.01,28.37,28.66,187844.0,28.92,29.01,28.37,28.66,187844.0
2015-10-22 09:40:00,28.67,28.83,28.39,28.53,203628.0,28.67,28.83,28.39,28.53,203628.0
2015-10-22 09:50:00,28.53,28.59,27.98,28.03,110322.0,28.53,28.59,27.98,28.03,110322.0
2015-10-22 10:00:00,28.05,28.29,27.97,28.11,279122.0,28.05,28.29,27.97,28.11,279122.0
2015-10-22 10:10:00,28.11,28.43,28.06,28.32,175384.0,28.11,28.43,28.06,28.32,175384.0
2015-10-22 10:20:00,28.33,28.4,28.17,28.22,94180.0,28.33,28.4,28.17,28.22,94180.0
2015-10-22 10:30:00,28.2,28.6,28.2,28.6,71406.0,28.2,28.6,28.2,28.6,71406.0
2015-10-22 10:40:00,28.57,28.57,28.35,28.43,79346.0,28.57,28.57,28.35,28.43,79346.0
2015-10-22 10:50:00,28.42,28.42,28.17,28.25,86226.0,28.42,28.42,28.17,28.25,86226.0
2015-10-22 11:00:00,28.25,28.3,28.13,28.13,87354.0,28.25,28.3,28.13,28.13,87354.0
2015-10-22 11:10:00,28.13,28.25,27.95,27.95,91342.0,28.13,28.25,27.95,27.95,91342.0
2015-10-22 11:20:00,27.95,28.06,27.87,28.04,96314.0,27.95,28.06,27.87,28.04,96314.0
2015-10-22 11:30:00,28.04,28.08,27.89,27.99,96714.0,28.04,28.08,27.89,27.99,96714.0
2015-10-22 11:40:00,27.99,28.1,27.93,28.06,160362.0,27.99,28.1,27.93,28.06,160362.0
2015-10-22 11:50:00,28.08,28.24,27.84,27.88,183538.0,28.08,28.24,27.84,27.88,183538.0
2015-10-22 12:00:00,27.85,28.02,27.78,27.8,78458.0,27.85,28.02,27.78,27.8,78458.0
2015-10-22 12:10:00,27.75,28.03,27.71,28.0,143522.0,27.75,28.03,27.71,28.0,143522.0
2015-10-22 12:20:00,28.0,28.02,27.87,27.93,97558.0,28.0,28.02,27.87,27.93,97558.0
2015-10-22 12:30:00,27.93,27.95,27.56,27.69,239150.0,27.93,27.95,27.56,27.69,239150.0
2015-10-22 12:40:00,27.72,27.91,27.61,27.86,88344.0,27.72,27.91,27.61,27.86,88344.0
2015-10-22 12:50:00,27.82,27.83,27.5,27.61,113922.0,27.82,27.83,27.5,27.61,113922.0
2015-10-22 13:00:00,27.6,27.63,27.32,27.4,88048.0,27.6,27.63,27.32,27.4,88048.0
2015-10-22 13:10:00,27.41,27.59,27.2,27.52,184322.0,27.41,27.59,27.2,27.52,184322.0
2015-10-22 13:20:00,27.48,27.78,27.47,27.64,53094.0,27.48,27.78,27.47,27.64,53094.0
2015-10-22 13:30:00,27.64,27.66,27.45,27.45,80764.0,27.64,27.66,27.45,27.45,80764.0
2015-10-22 13:40:00,27.47,27.49,27.21,27.28,43076.0,27.47,27.49,27.21,27.28,43076.0
2015-10-22 13:50:00,27.28,27.32,27.12,27.13,118336.0,27.28,27.32,27.12,27.13,118336.0
2015-10-22 14:00:00,27.14,27.2,27.0,27.14,114330.0,27.14,27.2,27.0,27.14,114330.0
2015-10-22 14:10:00,27.15,27.25,27.09,27.21,127736.0,27.15,27.25,27.09,27.21,127736.0
2015-10-22 14:20:00,27.22,27.45,27.17,27.34,55512.0,27.22,27.45,27.17,27.34,55512.0
2015-10-22 14:30:00,27.34,27.39,27.19,27.34,52432.0,27.34,27.39,27.19,27.34,52432.0
2015-10-22 14:40:00,27.34,27.49,27.19,27.39,60112.0,27.34,27.49,27.19,27.39,60112.0
2015-10-22 14:50:00,27.39,27.54,27.28,27.44,65324.0,27.39,27.54,27.28,27.44,65324.0
2015-10-22 15:00:00,27.44,27.46,27.32,27.34,58964.0,27.44,27.46,27.32,27.34,58964.0
2015-10-22 15:10:00,27.34,27.5,27.32,27.44,62968.0,27.34,27.5,27.32,27.44,62968.0
2015-10-22 15:20:00,27.42,27.61,27.39,27.61,95796.0,27.42,27.61,27.39,27.61,95796.0
2015-10-22 15:30:00,27.61,27.68,27.58,27.63,204014.0,27.61,27.68,27.58,27.63,204014.0
2015-10-22 15:40:00,27.63,27.8,27.61,27.75,244730.0,27.63,27.8,27.61,27.75,244730.0
2015-10-22 15:50:00,27.75,27.78,27.65,27.75,413206.0,27.75,27.78,27.65,27.75,413206.0
2015-10-23 09:30:00,27.96,28.21,27.79,28.16,79960.0,27.96,28.21,27.79,28.16,79960.0
2015-10-23 09:40:00,28.3,28.49,28.1,28.35,67276.0,28.3,28.49,28.1,28.35,67276.0
2015-10-23 09:50:00,28.32,28.45,28.18,28.23,55400.0,28.32,28.45,28.18,28.23,55400.0
2015-10-23 10:00:00,28.24,28.4,28.16,28.33,74494.0,28.24,28.4,28.16,28.33,74494.0
2015-10-23 10:10:00,28.39,28.41,28.1,28.36,118650.0,28.39,28.41,28.1,28.36,118650.0
2015-10-23 10:20:00,28.38,28.42,28.22,28.34,62038.0,28.38,28.42,28.22,28.34,62038.0
2015-10-23 10:30:00,28.34,28.5,28.33,28.36,83324.0,28.34,28.5,28.33,28.36,83324.0
2015-10-23 10:40:00,28.38,28.48,28.15,28.33,162000.0,28.38,28.48,28.15,28.33,162000.0
2015-10-23 10:50:00,28.3,28.32,28.16,28.25,83756.0,28.3,28.32,28.16,28.25,83756.0
2015-10-23 11:00:00,28.28,28.34,28.17,28.29,76174.0,28.28,28.34,28.17,28.29,76174.0
2015-10-23 11:10:00,28.29,28.41,28.24,28.28,53540.0,28.29,28.41,28.24,28.28,53540.0
2015-10-23 11:20:00,28.31,28.5,28.29,28.4,54094.0,28.31,28.5,28.29,28.4,54094.0
2015-10-23 11:30:00,28.43,28.45,28.16,28.2,47182.0,28.43,28.45,28.16,28.2,47182.0
2015-10-23 11:40:00,28.19,28.3,28.11,28.19,52836.0,28.19,28.3,28.11,28.19,52836.0
2015-10-23 11:50:00,28.2,28.2,28.0,28.1,31984.0,28.2,28.2,28.0,28.1,31984.0
2015-10-23 12:00:00,28.13,28.25,28.07,28.25,45446.0,28.13,28.25,28.07,28.25,45446.0
2015-10-23 12:10:00,28.26,28.42,28.24,28.4,55736.0,28.26,28.42,28.24,28.4,55736.0
2015-10-23 12:20:00,28.4,28.4,28.16,28.18,28608.0,28.4,28.4,28.16,28.18,28608.0
2015-10-23 12:30:00,28.19,28.38,28.19,28.32,44746.0,28.19,28.38,28.19,28.32,44746.0
2015-10-23 12:40:00,28.31,28.37,28.17,28.36,42912.0,28.31,28.37,28.17,28.36,42912.0
2015-10-23 12:50:00,28.38,28.44,28.33,28.37,32902.0,28.38,28.44,28.33,28.37,32902.0
2015-10-23 13:00:00,28.36,28.39,28.29,28.3,32054.0,28.36,28.39,28.29,28.3,32054.0
2015-10-23 13:10:00,28.31,28.42,28.25,28.42,24264.0,28.31,28.42,28.25,28.42,24264.0
2015-10-23 13:20:00,28.4,28.55,28.4,28.53,49472.0,28.4,28.55,28.4,28.53,49472.0
2015-10-23 13:30:00,28.53,28.58,28.49,28.54,49000.0,28.53,28.58,28.49,28.54,49000.0
2015-10-23 13:40:00,28.55,28.72,28.5,28.71,103200.0,28.55,28.72,28.5,28.71,103200.0
2015-10-23 13:50:00,28.71,28.73,28.45,28.46,116866.0,28.71,28.73,28.45,28.46,116866.0
2015-10-23 14:00:00,28.49,28.62,28.36,28.53,73204.0,28.49,28.62,28.36,28.53,73204.0
2015-10-23 14:10:00,28.53,28.57,28.41,28.54,113874.0,28.53,28.57,28.41,28.54,113874.0
2015-10-23 14:20:00,28.55,28.61,28.44,28.44,67036.0,28.55,28.61,28.44,28.44,67036.0
2015-10-23 14:30:00,28.43,28.6,28.39,28.6,159720.0,28.43,28.6,28.39,28.6,159720.0
2015-10-23 14:40:00,28.59,28.63,28.52,28.57,72580.0,28.59,28.63,28.52,28.57,72580.0
2015-10-23 14:50:00,28.58,28.58,28.41,28.46,113680.0,28.58,28.58,28.41,28.46,113680.0
2015-10-23 15:00:00,28.47,28.54,28.47,28.54,80588.0,28.47,28.54,28.47,28.54,80588.0
2015-10-23 15:10:00,28.53,28.53,28.35,28.43,98192.0,28.53,28.53,28.35,28.43,98192.0
2015-10-23 15:20:00,28.43,28.48,28.39,28.46,105662.0,28.43,28.48,28.39,28.46,105662.0
2015-10-23 15:30:00,28.46,28.64,28.45,28.54,171936.0,28.46,28.64,28.45,28.54,171936.0
2015-10-23 15:40:00,28.55,28.6,28.5,28.55,170506.0,28.55,28.6,28.5,28.55,170506.0
2015-10-23 15:50:00,28.55,28.65,28.5,28.63,383096.0,28.55,28.65,28.5,28.63,383096.0
2015-10-26 09:30:00,28.68,28.7,28.43,28.59,63808.0,28.68,28.7,28.43,28.59,63808.0
2015-10-26 09:40:00,28.63,28.74,28.43,28.49,69388.0,28.63,28.74,28.43,28.49,69388.0
2015-10-26 09:50:00,28.49,28.61,28.34,28.34,67874.0,28.49,28.61,28.34,28.34,67874.0
2015-10-26 10:00:00,28.35,28.79,28.29,28.73,96864.0,28.35,28.79,28.29,28.73,96864.0
2015-10-26 10:10:00,28.75,28.78,28.49,28.54,90368.0,28.75,28.78,28.49,28.54,90368.0
2015-10-26 10:20:00,28.53,28.75,28.52,28.65,72902.0,28.53,28.75,28.52,28.65,72902.0
2015-10-26 10:30:00,28.65,28.84,28.61,28.82,86928.0,28.65,28.84,28.61,28.82,86928.0
2015-10-26 10:40:00,28.82,29.08,28.81,29.04,118736.0,28.82,29.08,28.81,29.04,118736.0
2015-10-26 10:50:00,29.04,29.1,28.9,29.02,82724.0,29.04,29.1,28.9,29.02,82724.0
2015-10-26 11:00:00,29.0,29.06,28.93,29.02,74710.0,29.0,29.06,28.93,29.02,74710.0
2015-10-26 11:10:00,29.01,29.02,28.71,28.74,77648.0,29.01,29.02,28.71,28.74,77648.0
2015-10-26 11:20:00,28.74,28.75,28.63,28.66,46916.0,28.74,28.75,28.63,28.66,46916.0
2015-10-26 11:30:00,28.65,28.83,28.65,28.75,61886.0,28.65,28.83,28.65,28.75,61886.0
2015-10-26 11:40:00,28.74,28.83,28.72,28.75,35422.0,28.74,28.83,28.72,28.75,35422.0
2015-10-26 11:50:00,28.76,28.76,28.66,28.67,35582.0,28.76,28.76,28.66,28.67,35582.0
2015-10-26 12:00:00,28.68,28.74,28.58,28.74,44284.0,28.68,28.74,28.58,28.74,44284.0
2015-10-26 12:10:00,28.75,28.86,28.66,28.85,24016.0,28.75,28.86,28.66,28.85,24016.0
2015-10-26 12:20:00,28.85,28.96,28.84,28.91,31588.0,28.85,28.96,28.84,28.91,31588.0
2015-10-26 12:30:00,28.91,28.98,28.77,28.79,50716.0,28.91,28.98,28.77,28.79,50716.0
2015-10-26 12:40:00,28.85,28.92,28.82,28.91,47020.0,28.85,28.92,28.82,28.91,47020.0
2015-10-26 12:50:00,28.91,28.97,28.79,28.81,45234.0,28.91,28.97,28.79,28.81,45234.0
2015-10-26 13:00:00,28.81,28.92,28.73,28.86,45738.0,28.81,28.92,28.73,28.86,45738.0
2015-10-26 13:10:00,28.86,29.0,28.86,28.99,72238.0,28.86,29.0,28.86,28.99,72238.0
2015-10-26 13:20:00,29.0,29.0,28.87,28.97,39260.0,29.0,29.0,28.87,28.97,39260.0
2015-10-26 13:30:00,28.97,29.12,28.95,28.99,75808.0,28.97,29.12,28.95,28.99,75808.0
2015-10-26 13:40:00,28.98,29.05,28.97,29.0,59700.0,28.98,29.05,28.97,29.0,59700.0
2015-10-26 13:50:00,28.99,29.03,28.92,28.93,61402.0,28.99,29.03,28.92,28.93,61402.0
2015-10-26 14:00:00,28.94,29.1,28.94,29.08,107780.0,28.94,29.1,28.94,29.08,107780.0
2015-10-26 14:10:00,29.07,29.1,28.86,28.89,66160.0,29.07,29.1,28.86,28.89,66160.0
2015-10-26 14:20:00,28.9,29.04,28.9,29.0,95750.0,28.9,29.04,28.9,29.0,95750.0
2015-10-26 14:30:00,29.01,29.06,28.92,29.0,106192.0,29.01,29.06,28.92,29.0,106192.0
2015-10-26 14:40:00,29.0,29.09,28.93,29.08,54306.0,29.0,29.09,28.93,29.08,54306.0
2015-10-26 14:50:00,29.08,29.1,28.99,29.08,54384.0,29.08,29.1,28.99,29.08,54384.0
2015-10-26 15:00:00,29.08,29.1,29.03,29.08,62862.0,29.08,29.1,29.03,29.08,62862.0
2015-10-26 15:10:00,29.08,29.17,29.02,29.11,77324.0,29.08,29.17,29.02,29.11,77324.0
2015-10-26 15:20:00,29.11,29.11,28.99,29.02,56326.0,29.11,29.11,28.99,29.02,56326.0
2015-10-26 15:30:00,29.02,29.06,28.95,28.97,96876.0,29.02,29.06,28.95,28.97,96876.0
2015-10-26 15:40:00,28.97,29.0,28.91,28.91,129018.0,28.97,29.0,28.91,28.91,129018.0
2015-10-26 15:50:00,28.91,29.04,28.91,29.03,264006.0,28.91,29.04,28.91,29.03,264006.0
2015-10-27 09:30:00,29.37,30.05,29.13,30.05,259170.0,29.37,30.05,29.13,30.05,259170.0
2015-10-27 09:40:00,30.05,30.05,29.77,29.96,256182.0,30.05,30.05,29.77,29.96,256182.0
2015-10-27 09:50:00,30.0,30.2,29.93,30.14,534512.0,30.0,30.2,29.93,30.14,534512.0
2015-10-27 10:00:00,30.14,30.21,29.9,30.07,149190.0,30.14,30.21,29.9,30.07,149190.0
2015-10-27 10:10:00,30.08,30.13,29.77,29.9,201446.0,30.08,30.13,29.77,29.9,201446.0
2015-10-27 10:20:00,29.86,30.0,29.72,29.74,111610.0,29.86,30.0,29.72,29.74,111610.0
2015-10-27 10:30:00,29.73,29.92,29.7,29.78,114738.0,29.73,29.92,29.7,29.78,114738.0
2015-10-27 10:40:00,29.78,29.89,29.74,29.89,111584.0,29.78,29.89,29.74,29.89,111584.0
2015-10-27 10:50:00,29.89,29.94,29.73,29.79,106148.0,29.89,29.94,29.73,29.79,106148.0
2015-10-27 11:00:00,29.81,30.08,29.81,29.93,83272.0,29.81,30.08,29.81,29.93,83272.0
2015-10-27 11:10:00,29.93,29.93,29.75,29.81,95188.0,29.93,29.93,29.75,29.81,95188.0
2015-10-27 11:20:00,29.82,29.96,29.82,29.91,107764.0,29.82,29.96,29.82,29.91,107764.0
2015-10-27 11:30:00,29.92,30.02,29.88,29.96,100920.0,29.92,30.02,29.88,29.96,100920.0
2015-10-27 11:40:00,29.96,29.99,29.89,29.98,67816.0,29.96,29.99,29.89,29.98,67816.0
2015-10-27 11:50:00,29.98,30.02,29.89,29.92,85588.0,29.98,30.02,29.89,29.92,85588.0
2015-10-27 12:00:00,29.92,30.02,29.88,30.02,88872.0,29.92,30.02,29.88,30.02,88872.0
2015-10-27 12:10:00,30.02,30.06,29.89,30.03,88262.0,30.02,30.06,29.89,30.03,88262.0
2015-10-27 12:20:00,30.04,30.1,30.0,30.02,65620.0,30.04,30.1,30.0,30.02,65620.0
2015-10-27 12:30:00,30.0,30.05,29.9,29.9,78486.0,30.0,30.05,29.9,29.9,78486.0
2015-10-27 12:40:00,29.92,30.03,29.87,29.99,70896.0,29.92,30.03,29.87,29.99,70896.0
2015-10-27 12:50:00,29.99,29.99,29.85,29.93,75856.0,29.99,29.99,29.85,29.93,75856.0
2015-10-27 13:00:00,29.93,29.98,29.88,29.9,65216.0,29.93,29.98,29.88,29.9,65216.0
2015-10-27 13:10:00,29.9,29.98,29.9,29.95,101010.0,29.9,29.98,29.9,29.95,101010.0
2015-10-27 13:20:00,29.96,30.01,29.91,30.01,80754.0,29.96,30.01,29.91,30.01,80754.0
2015-10-27 13:30:00,30.02,30.1,30.0,30.1,80954.0,30.02,30.1,30.0,30.1,80954.0
2015-10-27 13:40:00,30.1,30.16,30.04,30.14,59404.0,30.1,30.16,30.04,30.14,59404.0
2015-10-27 13:50:00,30.14,30.29,30.13,30.24,104300.0,30.14,30.29,30.13,30.24,104300.0
2015-10-27 14:00:00,30.21,30.34,30.21,30.34,55494.0,30.21,30.34,30.21,30.34,55494.0
2015-10-27 14:10:00,30.34,30.64,30.34,30.61,89718.0,30.34,30.64,30.34,30.61,89718.0
2015-10-27 14:20:00,30.61,30.66,30.25,30.31,99922.0,30.61,30.66,30.25,30.31,99922.0
2015-10-27 14:30:00,30.31,30.49,30.27,30.41,80102.0,30.31,30.49,30.27,30.41,80102.0
2015-10-27 14:40:00,30.42,30.42,30.3,30.33,58504.0,30.42,30.42,30.3,30.33,58504.0
2015-10-27 14:50:00,30.32,30.36,30.28,30.31,63340.0,30.32,30.36,30.28,30.31,63340.0
2015-10-27 15:00:00,30.31,30.36,30.28,30.29,114018.0,30.31,30.36,30.28,30.29,114018.0
2015-10-27 15:10:00,30.3,30.44,30.28,30.41,122258.0,30.3,30.44,30.28,30.41,122258.0
2015-10-27 15:20:00,30.42,30.43,30.38,30.42,93058.0,30.42,30.43,30.38,30.42,93058.0
2015-10-27 15:30:00,30.42,30.51,30.4,30.46,225692.0,30.42,30.51,30.4,30.46,225692.0
2015-10-27 15:40:00,30.47,30.5,30.42,30.45,249876.0,30.47,30.5,30.42,30.45,249876.0
2015-10-27 15:50:00,30.44,30.45,30.38,30.43,391410.0,30.44,30.45,30.38,30.43,391410.0
2015-10-28 09:30:00,30.34,30.34,29.61,29.65,462140.0,30.34,30.34,29.61,29.65,462140.0
2015-10-28 09:40:00,29.65,29.97,29.17,29.2,505456.0,29.65,29.97,29.17,29.2,505456.0
2015-10-28 09:50:00,29.2,29.5,29.2,29.46,224400.0,29.2,29.5,29.2,29.46,224400.0
2015-10-28 10:00:00,29.47,29.49,28.89,29.17,374376.0,29.47,29.49,28.89,29.17,374376.0
2015-10-28 10:10:00,29.17,29.18,28.91,29.1,239104.0,29.17,29.18,28.91,29.1,239104.0
2015-10-28 10:20:00,29.12,29.38,29.1,29.37,366606.0,29.12,29.38,29.1,29.37,366606.0
2015-10-28 10:30:00,29.36,29.54,29.25,29.4,263732.0,29.36,29.54,29.25,29.4,263732.0
2015-10-28 10:40:00,29.4,29.67,29.36,29.59,85454.0,29.4,29.67,29.36,29.59,85454.0
2015-10-28 10:50:00,29.61,29.85,29.61,29.82,129778.0,29.61,29.85,29.61,29.82,129778.0
2015-10-28 11:00:00,29.83,30.04,29.75,30.03,90084.0,29.83,30.04,29.75,30.03,90084.0
2015-10-28 11:10:00,30.04,30.17,30.0,30.14,72294.0,30.04,30.17,30.0,30.14,72294.0
2015-10-28 11:20:00,30.14,30.19,30.08,30.11,105462.0,30.14,30.19,30.08,30.11,105462.0
2015-10-28 11:30:00,30.1,30.11,29.9,29.93,106218.0,30.1,30.11,29.9,29.93,106218.0
2015-10-28 11:40:00,29.92,30.03,29.91,30.02,73956.0,29.92,30.03,29.91,30.02,73956.0
2015-10-28 11:50:00,30.01,30.1,29.96,30.0,137202.0,30.01,30.1,29.96,30.0,137202.0
2015-10-28 12:00:00,30.02,30.32,29.99,30.32,127492.0,30.02,30.32,29.99,30.32,127492.0
2015-10-28 12:10:00,30.33,30.38,30.25,30.38,28732.0,30.33,30.38,30.25,30.38,28732.0
2015-10-28 12:20:00,30.38,30.47,30.35,30.45,53602.0,30.38,30.47,30.35,30.45,53602.0
2015-10-28 12:30:00,30.47,30.47,30.36,30.38,41044.0,30.47,30.47,30.36,30.38,41044.0
2015-10-28 12:40:00,30.39,30.4,30.18,30.18,26164.0,30.39,30.4,30.18,30.18,26164.0
2015-10-28 12:50:00,30.18,30.28,30.17,30.21,40638.0,30.18,30.28,30.17,30.21,40638.0
2015-10-28 13:00:00,30.22,30.33,30.21,30.29,27874.0,30.22,30.33,30.21,30.29,27874.0
2015-10-28 13:10:00,30.3,30.36,30.24,30.35,29550.0,30.3,30.36,30.24,30.35,29550.0
2015-10-28 13:20:00,30.35,30.5,30.35,30.49,37374.0,30.35,30.5,30.35,30.49,37374.0
2015-10-28 13:30:00,30.5,30.6,30.43,30.58,35754.0,30.5,30.6,30.43,30.58,35754.0
2015-10-28 13:40:00,30.6,30.63,30.41,30.44,38986.0,30.6,30.63,30.41,30.44,38986.0
2015-10-28 13:50:00,30.42,30.58,30.35,30.57,69066.0,30.42,30.58,30.35,30.57,69066.0
2015-10-28 14:00:00,30.57,30.57,30.08,30.28,77528.0,30.57,30.57,30.08,30.28,77528.0
2015-10-28 14:10:00,30.25,30.27,29.96,30.06,52386.0,30.25,30.27,29.96,30.06,52386.0
2015-10-28 14:20:00,30.06,30.29,30.03,30.22,54826.0,30.06,30.29,30.03,30.22,54826.0
2015-10-28 14:30:00,30.23,30.25,30.05,30.19,65812.0,30.23,30.25,30.05,30.19,65812.0
2015-10-28 14:40:00,30.21,30.26,30.04,30.11,72868.0,30.21,30.26,30.04,30.11,72868.0
2015-10-28 14:50:00,30.09,30.31,30.07,30.29,61402.0,30.09,30.31,30.07,30.29,61402.0
2015-10-28 15:00:00,30.29,30.35,30.23,30.25,65150.0,30.29,30.35,30.23,30.25,65150.0
2015-10-28 15:10:00,30.22,30.35,30.19,30.29,48796.0,30.22,30.35,30.19,30.29,48796.0
2015-10-28 15:20:00,30.29,30.36,30.19,30.33,71578.0,30.29,30.36,30.19,30.33,71578.0
2015-10-28 15:30:00,30.34,30.45,30.34,30.41,112644.0,30.34,30.45,30.34,30.41,112644.0
2015-10-28 15:40:00,30.41,30.51,30.39,30.45,146710.0,30.41,30.51,30.39,30.45,146710.0
2015-10-28 15:50:00,30.45,30.56,30.45,30.54,293032.0,30.45,30.56,30.45,30.54,293032.0
2015-10-29 09:30:00,30.52,31.0,30.36,30.81,181412.0,30.52,31.0,30.36,30.81,181412.0
2015-10-29 09:40:00,30.83,30.99,30.39,30.41,93256.0,30.83,30.99,30.39,30.41,93256.0
2015-10-29 09:50:00,30.35,30.5,30.26,30.46,24722.0,30.35,30.5,30.26,30.46,24722.0
2015-10-29 10:00:00,30.43,30.72,30.36,30.69,122442.0,30.43,30.72,30.36,30.69,122442.0
2015-10-29 10:10:00,30.7,30.72,30.42,30.47,60086.0,30.7,30.72,30.42,30.47,60086.0
2015-10-29 10:20:00,30.46,30.53,30.3,30.3,66276.0,30.46,30.53,30.3,30.3,66276.0
2015-10-29 10:30:00,30.32,30.4,30.23,30.28,38064.0,30.32,30.4,30.23,30.28,38064.0
2015-10-29 10:40:00,30.29,30.5,30.25,30.35,129146.0,30.29,30.5,30.25,30.35,129146.0
2015-10-29 10:50:00,30.37,30.53,30.34,30.46,41886.0,30.37,30.53,30.34,30.46,41886.0
2015-10-29 11:00:00,30.44,30.52,30.4,30.5,43852.0,30.44,30.52,30.4,30.5,43852.0
2015-10-29 11:10:00,30.49,30.5,30.34,30.45,29116.0,30.49,30.5,30.34,30.45,29116.0
2015-10-29 11:20:00,30.43,30.47,30.33,30.42,48116.0,30.43,30.47,30.33,30.42,48116.0
2015-10-29 11:30:00,30.41,30.44,30.36,30.39,31224.0,30.41,30.44,30.36,30.39,31224.0
2015-10-29 11:40:00,30.37,30.48,30.34,30.42,69524.0,30.37,30.48,30.34,30.42,69524.0
2015-10-29 11:50:00,30.41,30.46,30.3,30.3,76454.0,30.41,30.46,30.3,30.3,76454.0
2015-10-29 12:00:00,30.3,30.44,30.25,30.36,68180.0,30.3,30.44,30.25,30.36,68180.0
2015-10-29 12:10:00,30.38,30.4,30.29,30.36,62106.0,30.38,30.4,30.29,30.36,62106.0
2015-10-29 12:20:00,30.37,30.46,30.31,30.4,21658.0,30.37,30.46,30.31,30.4,21658.0
2015-10-29 12:30:00,30.41,30.45,30.36,30.42,17740.0,30.41,30.45,30.36,30.42,17740.0
2015-10-29 12:40:00,30.41,30.43,30.32,30.35,24830.0,30.41,30.43,30.32,30.35,24830.0
2015-10-29 12:50:00,30.35,30.36,30.26,30.32,32456.0,30.35,30.36,30.26,30.32,32456.0
2015-10-29 13:00:00,30.36,30.38,30.27,30.32,21940.0,30.36,30.38,30.27,30.32,21940.0
2015-10-29 13:10:00,30.32,30.32,30.2,30.22,39718.0,30.32,30.32,30.2,30.22,39718.0
2015-10-29 13:20:00,30.21,30.24,30.18,30.22,17246.0,30.21,30.24,30.18,30.22,17246.0
2015-10-29 13:30:00,30.23,30.24,30.2,30.21,30656.0,30.23,30.24,30.2,30.21,30656.0
2015-10-29 13:40:00,30.21,30.25,30.15,30.22,34646.0,30.21,30.25,30.15,30.22,34646.0
2015-10-29 13:50:00,30.2,30.23,30.13,30.14,56230.0,30.2,30.23,30.13,30.14,56230.0
2015-10-29 14:00:00,30.14,30.2,30.09,30.16,72430.0,30.14,30.2,30.09,30.16,72430.0
2015-10-29 14:10:00,30.14,30.25,30.11,30.21,60148.0,30.14,30.25,30.11,30.21,60148.0
2015-10-29 14:20:00,30.22,30.27,30.17,30.18,42044.0,30.22,30.27,30.17,30.18,42044.0
2015-10-29 14:30:00,30.19,30.21,30.1,30.11,54400.0,30.19,30.21,30.1,30.11,54400.0
2015-10-29 14:40:00,30.12,30.21,30.11,30.18,73324.0,30.12,30.21,30.11,30.18,73324.0
2015-10-29 14:50:00,30.16,30.22,30.14,30.17,77634.0,30.16,30.22,30.14,30.17,77634.0
2015-10-29 15:00:00,30.17,30.19,30.12,30.18,44608.0,30.17,30.19,30.12,30.18,44608.0
2015-10-29 15:10:00,30.18,30.2,30.15,30.17,38274.0,30.18,30.2,30.15,30.17,38274.0
2015-10-29 15:20:00,30.17,30.2,30.15,30.15,56360.0,30.17,30.2,30.15,30.15,56360.0
2015-10-29 15:30:00,30.16,30.22,30.15,30.18,86284.0,30.16,30.22,30.15,30.18,86284.0
2015-10-29 15:40:00,30.18,30.23,30.16,30.2,105974.0,30.18,30.23,30.16,30.2,105974.0
2015-10-29 15:50:00,30.2,30.22,30.18,30.22,319888.0,30.2,30.22,30.18,30.22,319888.0
2015-10-30 09:30:00,30.27,30.38,30.0,30.38,191670.0,30.27,30.38,30.0,30.38,191670.0
2015-10-30 09:40:00,30.34,30.55,30.21,30.24,33084.0,30.34,30.55,30.21,30.24,33084.0
2015-10-30 09:50:00,30.24,30.24,30.08,30.14,35284.0,30.24,30.24,30.08,30.14,35284.0
2015-10-30 10:00:00,30.18,30.25,30.09,30.1,34594.0,30.18,30.25,30.09,30.1,34594.0
2015-10-30 10:10:00,30.12,30.17,30.11,30.14,41724.0,30.12,30.17,30.11,30.14,41724.0
2015-10-30 10:20:00,30.13,30.27,30.11,30.18,39764.0,30.13,30.27,30.11,30.18,39764.0
2015-10-30 10:30:00,30.15,30.2,30.08,30.13,32820.0,30.15,30.2,30.08,30.13,32820.0
2015-10-30 10:40:00,30.12,30.18,30.02,30.16,29074.0,30.12,30.18,30.02,30.16,29074.0
2015-10-30 10:50:00,30.16,30.22,30.06,30.08,18432.0,30.16,30.22,30.06,30.08,18432.0
2015-10-30 11:00:00,30.08,30.09,29.91,29.99,68302.0,30.08,30.09,29.91,29.99,68302.0
2015-10-30 11:10:00,29.98,29.98,29.81,29.88,32712.0,29.98,29.98,29.81,29.88,32712.0
2015-10-30 11:20:00,29.87,29.95,29.82,29.84,36012.0,29.87,29.95,29.82,29.84,36012.0
2015-10-30 11:30:00,29.81,29.9,29.81,29.9,21060.0,29.81,29.9,29.81,29.9,21060.0
2015-10-30 11:40:00,29.9,30.04,29.9,30.04,24702.0,29.9,30.04,29.9,30.04,24702.0
2015-10-30 11:50:00,30.02,30.11,30.02,30.08,24846.0,30.02,30.11,30.02,30.08,24846.0
2015-10-30 12:00:00,30.06,30.1,30.04,30.06,18924.0,30.06,30.1,30.04,30.06,18924.0
2015-10-30 12:10:00,30.05,30.08,30.0,30.03,33284.0,30.05,30.08,30.0,30.03,33284.0
2015-10-30 12:20:00,30.04,30.16,30.04,30.1,23988.0,30.04,30.16,30.04,30.1,23988.0
2015-10-30 12:30:00,30.1,30.11,30.04,30.05,21622.0,30.1,30.11,30.04,30.05,21622.0
2015-10-30 12:40:00,30.06,30.15,30.03,30.03,21150.0,30.06,30.15,30.03,30.03,21150.0
2015-10-30 12:50:00,30.03,30.1,30.02,30.06,50646.0,30.03,30.1,30.02,30.06,50646.0
2015-10-30 13:00:00,30.08,30.09,30.03,30.03,32550.0,30.08,30.09,30.03,30.03,32550.0
2015-10-30 13:10:00,30.02,30.06,30.0,30.04,34176.0,30.02,30.06,30.0,30.04,34176.0
2015-10-30 13:20:00,30.03,30.09,30.03,30.05,46796.0,30.03,30.09,30.03,30.05,46796.0
2015-10-30 13:30:00,30.05,30.09,30.04,30.06,20370.0,30.05,30.09,30.04,30.06,20370.0
2015-10-30 13:40:00,30.04,30.1,30.02,30.09,28334.0,30.04,30.1,30.02,30.09,28334.0
2015-10-30 13:50:00,30.09,30.09,30.03,30.05,39742.0,30.09,30.09,30.03,30.05,39742.0
2015-10-30 14:00:00,30.06,30.1,30.02,30.04,30656.0,30.06,30.1,30.02,30.04,30656.0
2015-10-30 14:10:00,30.03,30.1,30.03,30.05,39064.0,30.03,30.1,30.03,30.05,39064.0
2015-10-30 14:20:00,30.05,30.06,29.93,29.93,40592.0,30.05,30.06,29.93,29.93,40592.0
2015-10-30 14:30:00,29.92,29.96,29.86,29.9,72778.0,29.92,29.96,29.86,29.9,72778.0
2015-10-30 14:40:00,29.89,29.92,29.86,29.88,46932.0,29.89,29.92,29.86,29.88,46932.0
2015-10-30 14:50:00,29.85,29.86,29.75,29.76,53616.0,29.85,29.86,29.75,29.76,53616.0
2015-10-30 15:00:00,29.75,29.77,29.7,29.75,52420.0,29.75,29.77,29.7,29.75,52420.0
2015-10-30 15:10:00,29.73,29.89,29.73,29.82,61362.0,29.73,29.89,29.73,29.82,61362.0
2015-10-30 15:20:00,29.83,29.88,29.75,29.77,35740.0,29.83,29.88,29.75,29.77,35740.0
2015-10-30 15:30:00,29.79,29.88,29.78,29.85,71466.0,29.79,29.88,29.78,29.85,71466.0
2015-10-30 15:40:00,29.84,29.88,29.81,29.86,102076.0,29.84,29.88,29.81,29.86,102076.0
2015-10-30 15:50:00,29.85,29.86,29.73,29.74,199288.0,29.85,29.86,29.73,29.74,199288.0
2015-11-02 09:30:00,29.75,29.75,29.39,29.61,196342.0,29.75,29.75,29.39,29.61,196342.0
2015-11-02 09:40:00,29.63,30.17,29.5,30.17,92454.0,29.63,30.17,29.5,30.17,92454.0
2015-11-02 09:50:00,30.17,30.36,30.05,30.34,73616.0,30.17,30.36,30.05,30.34,73616.0
2015-11-02 10:00:00,30.35,30.35,30.17,30.18,57484.0,30.35,30.35,30.17,30.18,57484.0
2015-11-02 10:10:00,30.22,30.35,30.17,30.35,59052.0,30.22,30.35,30.17,30.35,59052.0
2015-11-02 10:20:00,30.32,30.5,30.3,30.48,66244.0,30.32,30.5,30.3,30.48,66244.0
2015-11-02 10:30:00,30.48,30.5,30.34,30.42,38070.0,30.48,30.5,30.34,30.42,38070.0
2015-11-02 10:40:00,30.41,30.45,30.31,30.45,92304.0,30.41,30.45,30.31,30.45,92304.0
2015-11-02 10:50:00,30.44,30.55,30.34,30.41,85336.0,30.44,30.55,30.34,30.41,85336.0
2015-11-02 11:00:00,30.4,30.5,30.39,30.45,28416.0,30.4,30.5,30.39,30.45,28416.0
2015-11-02 11:10:00,30.46,30.55,30.43,30.45,35632.0,30.46,30.55,30.43,30.45,35632.0
2015-11-02 11:20:00,30.46,30.53,30.41,30.5,30726.0,30.46,30.53,30.41,30.5,30726.0
2015-11-02 11:30:00,30.5,30.66,30.5,30.66,39884.0,30.5,30.66,30.5,30.66,39884.0
2015-11-02 11:40:00,30.65,30.66,30.54,30.58,28698.0,30.65,30.66,30.54,30.58,28698.0
2015-11-02 11:50:00,30.59,30.66,30.59,30.66,98616.0,30.59,30.66,30.59,30.66,98616.0
2015-11-02 12:00:00,30.66,30.71,30.65,30.7,34030.0,30.66,30.71,30.65,30.7,34030.0
2015-11-02 12:10:00,30.7,30.74,30.65,30.74,32140.0,30.7,30.74,30.65,30.74,32140.0
2015-11-02 12:20:00,30.74,30.74,30.68,30.71,41410.0,30.74,30.74,30.68,30.71,41410.0
2015-11-02 12:30:00,30.71,30.74,30.68,30.7,27326.0,30.71,30.74,30.68,30.7,27326.0
2015-11-02 12:40:00,30.7,30.75,30.58,30.74,69950.0,30.7,30.75,30.58,30.74,69950.0
2015-11-02 12:50:00,30.77,30.78,30.7,30.7,31404.0,30.77,30.78,30.7,30.7,31404.0
2015-11-02 13:00:00,30.7,30.71,30.67,30.68,24186.0,30.7,30.71,30.67,30.68,24186.0
2015-11-02 13:10:00,30.71,30.75,30.68,30.68,14760.0,30.71,30.75,30.68,30.68,14760.0
2015-11-02 13:20:00,30.68,30.77,30.66,30.76,20406.0,30.68,30.77,30.66,30.76,20406.0
2015-11-02 13:30:00,30.75,30.78,30.68,30.7,38880.0,30.75,30.78,30.68,30.7,38880.0
2015-11-02 13:40:00,30.68,30.77,30.59,30.68,32664.0,30.68,30.77,30.59,30.68,32664.0
2015-11-02 13:50:00,30.67,30.67,30.58,30.62,14486.0,30.67,30.67,30.58,30.62,14486.0
2015-11-02 14:00:00,30.64,30.7,30.59,30.61,41116.0,30.64,30.7,30.59,30.61,41116.0
2015-11-02 14:10:00,30.61,30.68,30.61,30.64,31166.0,30.61,30.68,30.61,30.64,31166.0
2015-11-02 14:20:00,30.65,30.68,30.56,30.61,44874.0,30.65,30.68,30.56,30.61,44874.0
2015-11-02 14:30:00,30.61,30.68,30.57,30.61,111060.0,30.61,30.68,30.57,30.61,111060.0
2015-11-02 14:40:00,30.6,30.67,30.6,30.63,51004.0,30.6,30.67,30.6,30.63,51004.0
2015-11-02 14:50:00,30.64,30.71,30.61,30.7,59196.0,30.64,30.71,30.61,30.7,59196.0
2015-11-02 15:00:00,30.71,30.72,30.66,30.67,68336.0,30.71,30.72,30.66,30.67,68336.0
2015-11-02 15:10:00,30.68,30.73,30.63,30.64,80848.0,30.68,30.73,30.63,30.64,80848.0
2015-11-02 15:20:00,30.64,30.65,30.55,30.6,45838.0,30.64,30.65,30.55,30.6,45838.0
2015-11-02 15:30:00,30.6,30.65,30.59,30.61,78572.0,30.6,30.65,30.59,30.61,78572.0
2015-11-02 15:40:00,30.61,30.64,30.52,30.52,121908.0,30.61,30.64,30.52,30.52,121908.0
2015-11-02 15:50:00,30.54,30.54,30.44,30.47,302664.0,30.54,30.54,30.44,30.47,302664.0
2015-11-03 09:30:00,30.25,30.45,30.07,30.29,78444.0,30.25,30.45,30.07,30.29,78444.0
2015-11-03 09:40:00,30.3,30.38,30.05,30.32,59640.0,30.3,30.38,30.05,30.32,59640.0
2015-11-03 09:50:00,30.33,30.43,30.29,30.41,51026.0,30.33,30.43,30.29,30.41,51026.0
2015-11-03 10:00:00,30.43,30.43,30.14,30.14,50784.0,30.43,30.43,30.14,30.14,50784.0
2015-11-03 10:10:00,30.08,30.24,30.03,30.18,45958.0,30.08,30.24,30.03,30.18,45958.0
2015-11-03 10:20:00,30.19,30.29,30.11,30.15,41938.0,30.19,30.29,30.11,30.15,41938.0
2015-11-03 10:30:00,30.14,30.29,30.11,30.28,38126.0,30.14,30.29,30.11,30.28,38126.0
2015-11-03 10:40:00,30.3,30.39,30.25,30.35,53804.0,30.3,30.39,30.25,30.35,53804.0
2015-11-03 10:50:00,30.34,30.45,30.33,30.38,76570.0,30.34,30.45,30.33,30.38,76570.0
2015-11-03 11:00:00,30.38,30.46,30.36,30.44,31048.0,30.38,30.46,30.36,30.44,31048.0
2015-11-03 11:10:00,30.44,30.5,30.42,30.42,26300.0,30.44,30.5,30.42,30.42,26300.0
2015-11-03 11:20:00,30.42,30.42,30.29,30.41,68966.0,30.42,30.42,30.29,30.41,68966.0
2015-11-03 11:30:00,30.4,30.47,30.36,30.42,34094.0,30.4,30.47,30.36,30.42,34094.0
2015-11-03 11:40:00,30.41,30.46,30.39,30.43,56986.0,30.41,30.46,30.39,30.43,56986.0
2015-11-03 11:50:00,30.41,30.5,30.4,30.47,46750.0,30.41,30.5,30.4,30.47,46750.0
2015-11-03 12:00:00,30.47,30.54,30.45,30.53,43994.0,30.47,30.54,30.45,30.53,43994.0
2015-11-03 12:10:00,30.55,30.58,30.54,30.55,27948.0,30.55,30.58,30.54,30.55,27948.0
2015-11-03 12:20:00,30.56,30.59,30.52,30.55,23636.0,30.56,30.59,30.52,30.55,23636.0
2015-11-03 12:30:00,30.55,30.68,30.55,30.68,22312.0,30.55,30.68,30.55,30.68,22312.0
2015-11-03 12:40:00,30.68,30.71,30.59,30.71,20976.0,30.68,30.71,30.59,30.71,20976.0
2015-11-03 12:50:00,30.72,30.72,30.66,30.7,31486.0,30.72,30.72,30.66,30.7,31486.0
2015-11-03 13:00:00,30.7,30.71,30.61,30.68,35306.0,30.7,30.71,30.61,30.68,35306.0
2015-11-03 13:10:00,30.68,30.69,30.59,30.68,30060.0,30.68,30.69,30.59,30.68,30060.0
2015-11-03 13:20:00,30.68,30.72,30.55,30.6,44378.0,30.68,30.72,30.55,30.6,44378.0
2015-11-03 13:30:00,30.61,30.72,30.6,30.72,45248.0,30.61,30.72,30.6,30.72,45248.0
2015-11-03 13:40:00,30.72,30.78,30.68,30.75,25960.0,30.72,30.78,30.68,30.75,25960.0
2015-11-03 13:50:00,30.73,30.73,30.63,30.68,56208.0,30.73,30.73,30.63,30.68,56208.0
2015-11-03 14:00:00,30.68,30.7,30.54,30.59,55144.0,30.68,30.7,30.54,30.59,55144.0
2015-11-03 14:10:00,30.59,30.63,30.45,30.45,67666.0,30.59,30.63,30.45,30.45,67666.0
2015-11-03 14:20:00,30.45,30.48,30.4,30.42,108938.0,30.45,30.48,30.4,30.42,108938.0
2015-11-03 14:30:00,30.42,30.46,30.38,30.43,125560.0,30.42,30.46,30.38,30.43,125560.0
2015-11-03 14:40:00,30.43,30.48,30.37,30.39,64314.0,30.43,30.48,30.37,30.39,64314.0
2015-11-03 14:50:00,30.38,30.51,30.36,30.51,61108.0,30.38,30.51,30.36,30.51,61108.0
2015-11-03 15:00:00,30.51,30.54,30.47,30.5,66380.0,30.51,30.54,30.47,30.5,66380.0
2015-11-03 15:10:00,30.5,30.62,30.5,30.61,96844.0,30.5,30.62,30.5,30.61,96844.0
2015-11-03 15:20:00,30.61,30.67,30.54,30.61,105690.0,30.61,30.67,30.54,30.61,105690.0
2015-11-03 15:30:00,30.61,30.72,30.58,30.68,162846.0,30.61,30.72,30.58,30.68,162846.0
2015-11-03 15:40:00,30.68,30.72,30.64,30.67,144870.0,30.68,30.72,30.64,30.67,144870.0
2015-11-03 15:50:00,30.67,30.72,30.62,30.68,336590.0,30.67,30.72,30.62,30.68,336590.0
2015-11-04 09:30:00,30.72,30.74,30.34,30.34,183034.0,30.72,30.74,30.34,30.34,183034.0
2015-11-04 09:40:00,30.36,30.43,29.89,29.93,81706.0,30.36,30.43,29.89,29.93,81706.0
2015-11-04 09:50:00,29.93,30.04,29.75,30.0,79264.0,29.93,30.04,29.75,30.0,79264.0
2015-11-04 10:00:00,29.99,30.2,29.98,30.17,137322.0,29.99,30.2,29.98,30.17,137322.0
2015-11-04 10:10:00,30.16,30.31,30.15,30.2,106654.0,30.16,30.31,30.15,30.2,106654.0
2015-11-04 10:20:00,30.18,30.42,30.15,30.41,114332.0,30.18,30.42,30.15,30.41,114332.0
2015-11-04 10:30:00,30.43,30.43,30.32,30.36,110348.0,30.43,30.43,30.32,30.36,110348.0
2015-11-04 10:40:00,30.35,30.35,30.1,30.13,122098.0,30.35,30.35,30.1,30.13,122098.0
2015-11-04 10:50:00,30.11,30.11,29.98,30.0,112440.0,30.11,30.11,29.98,30.0,112440.0
2015-11-04 11:00:00,30.0,30.0,29.93,29.95,156444.0,30.0,30.0,29.93,29.95,156444.0
2015-11-04 11:10:00,29.95,29.95,29.71,29.8,78708.0,29.95,29.95,29.71,29.8,78708.0
2015-11-04 11:20:00,29.83,29.85,29.77,29.77,123996.0,29.83,29.85,29.77,29.77,123996.0
2015-11-04 11:30:00,29.77,29.82,29.73,29.8,88474.0,29.77,29.82,29.73,29.8,88474.0
2015-11-04 11:40:00,29.79,29.84,29.63,29.8,143700.0,29.79,29.84,29.63,29.8,143700.0
2015-11-04 11:50:00,29.81,29.87,29.74,29.87,24164.0,29.81,29.87,29.74,29.87,24164.0
2015-11-04 12:00:00,29.86,30.04,29.83,30.04,27780.0,29.86,30.04,29.83,30.04,27780.0
2015-11-04 12:10:00,30.04,30.11,30.01,30.09,23490.0,30.04,30.11,30.01,30.09,23490.0
2015-11-04 12:20:00,30.11,30.11,29.93,30.02,20262.0,30.11,30.11,29.93,30.02,20262.0
2015-11-04 12:30:00,30.0,30.05,29.99,30.02,27000.0,30.0,30.05,29.99,30.02,27000.0
2015-11-04 12:40:00,30.0,30.11,29.99,30.06,25504.0,30.0,30.11,29.99,30.06,25504.0
2015-11-04 12:50:00,30.07,30.16,30.03,30.1,14286.0,30.07,30.16,30.03,30.1,14286.0
2015-11-04 13:00:00,30.09,30.11,30.0,30.0,127618.0,30.09,30.11,30.0,30.0,127618.0
2015-11-04 13:10:00,30.02,30.07,30.0,30.01,14980.0,30.02,30.07,30.0,30.01,14980.0
2015-11-04 13:20:00,30.0,30.15,29.98,30.12,19738.0,30.0,30.15,29.98,30.12,19738.0
2015-11-04 13:30:00,30.1,30.15,30.07,30.13,17800.0,30.1,30.15,30.07,30.13,17800.0
2015-11-04 13:40:00,30.13,30.14,30.07,30.09,40016.0,30.13,30.14,30.07,30.09,40016.0
2015-11-04 13:50:00,30.11,30.17,30.1,30.13,27072.0,30.11,30.17,30.1,30.13,27072.0
2015-11-04 14:00:00,30.14,30.22,30.08,30.22,24848.0,30.14,30.22,30.08,30.22,24848.0
2015-11-04 14:10:00,30.22,30.25,30.16,30.16,19394.0,30.22,30.25,30.16,30.16,19394.0
2015-11-04 14:20:00,30.17,30.2,30.1,30.2,25232.0,30.17,30.2,30.1,30.2,25232.0
2015-11-04 14:30:00,30.18,30.24,30.17,30.17,41474.0,30.18,30.24,30.17,30.17,41474.0
2015-11-04 14:40:00,30.14,30.26,30.14,30.26,25508.0,30.14,30.26,30.14,30.26,25508.0
2015-11-04 14:50:00,30.25,30.36,30.23,30.35,46714.0,30.25,30.36,30.23,30.35,46714.0
2015-11-04 15:00:00,30.35,30.35,30.25,30.28,40066.0,30.35,30.35,30.25,30.28,40066.0
2015-11-04 15:10:00,30.28,30.36,30.28,30.32,44860.0,30.28,30.36,30.28,30.32,44860.0
2015-11-04 15:20:00,30.32,30.42,30.32,30.41,61168.0,30.32,30.42,30.32,30.41,61168.0
2015-11-04 15:30:00,30.4,30.41,30.35,30.38,43354.0,30.4,30.41,30.35,30.38,43354.0
2015-11-04 15:40:00,30.38,30.39,30.35,30.35,75926.0,30.38,30.39,30.35,30.35,75926.0
2015-11-04 15:50:00,30.35,30.39,30.32,30.38,164038.0,30.35,30.39,30.32,30.38,164038.0
2015-11-05 09:30:00,30.37,30.5,30.24,30.4,60288.0,30.37,30.5,30.24,30.4,60288.0
2015-11-05 09:40:00,30.43,30.74,30.36,30.74,85828.0,30.43,30.74,30.36,30.74,85828.0
2015-11-05 09:50:00,30.68,30.71,30.47,30.64,75184.0,30.68,30.71,30.47,30.64,75184.0
2015-11-05 10:00:00,30.64,30.77,30.59,30.65,116430.0,30.64,30.77,30.59,30.65,116430.0
2015-11-05 10:10:00,30.64,30.67,30.6,30.61,82854.0,30.64,30.67,30.6,30.61,82854.0
2015-11-05 10:20:00,30.63,30.67,30.49,30.62,151388.0,30.63,30.67,30.49,30.62,151388.0
2015-11-05 10:30:00,30.61,30.67,30.59,30.64,73212.0,30.61,30.67,30.59,30.64,73212.0
2015-11-05 10:40:00,30.65,30.68,30.6,30.65,44670.0,30.65,30.68,30.6,30.65,44670.0
2015-11-05 10:50:00,30.67,30.68,30.6,30.61,33626.0,30.67,30.68,30.6,30.61,33626.0
2015-11-05 11:00:00,30.61,30.68,30.6,30.61,29800.0,30.61,30.68,30.6,30.61,29800.0
2015-11-05 11:10:00,30.61,30.78,30.61,30.7,47930.0,30.61,30.78,30.61,30.7,47930.0
2015-11-05 11:20:00,30.69,30.81,30.68,30.79,35180.0,30.69,30.81,30.68,30.79,35180.0
2015-11-05 11:30:00,30.78,30.9,30.77,30.79,30256.0,30.78,30.9,30.77,30.79,30256.0
2015-11-05 11:40:00,30.76,30.95,30.76,30.95,35034.0,30.76,30.95,30.76,30.95,35034.0
2015-11-05 11:50:00,30.96,31.05,30.85,30.88,73208.0,30.96,31.05,30.85,30.88,73208.0
2015-11-05 12:00:00,30.89,30.89,30.8,30.82,14654.0,30.89,30.89,30.8,30.82,14654.0
2015-11-05 12:10:00,30.83,30.83,30.72,30.82,22872.0,30.83,30.83,30.72,30.82,22872.0
2015-11-05 12:20:00,30.82,30.88,30.74,30.82,19018.0,30.82,30.88,30.74,30.82,19018.0
2015-11-05 12:30:00,30.79,30.84,30.77,30.79,38920.0,30.79,30.84,30.77,30.79,38920.0
2015-11-05 12:40:00,30.82,30.92,30.82,30.86,15298.0,30.82,30.92,30.82,30.86,15298.0
2015-11-05 12:50:00,30.86,30.93,30.83,30.89,19490.0,30.86,30.93,30.83,30.89,19490.0
2015-11-05 13:00:00,30.91,30.91,30.83,30.85,10296.0,30.91,30.91,30.83,30.85,10296.0
2015-11-05 13:10:00,30.85,30.88,30.79,30.79,9712.0,30.85,30.88,30.79,30.79,9712.0
2015-11-05 13:20:00,30.82,30.85,30.75,30.75,25606.0,30.82,30.85,30.75,30.75,25606.0
2015-11-05 13:30:00,30.75,30.82,30.74,30.76,18850.0,30.75,30.82,30.74,30.76,18850.0
2015-11-05 13:40:00,30.76,30.78,30.72,30.72,22056.0,30.76,30.78,30.72,30.72,22056.0
2015-11-05 13:50:00,30.71,30.75,30.68,30.74,13894.0,30.71,30.75,30.68,30.74,13894.0
2015-11-05 14:00:00,30.75,30.91,30.75,30.82,13468.0,30.75,30.91,30.75,30.82,13468.0
2015-11-05 14:10:00,30.83,30.85,30.73,30.73,17130.0,30.83,30.85,30.73,30.73,17130.0
2015-11-05 14:20:00,30.74,30.76,30.7,30.75,19322.0,30.74,30.76,30.7,30.75,19322.0
2015-11-05 14:30:00,30.74,30.76,30.68,30.72,28830.0,30.74,30.76,30.68,30.72,28830.0
2015-11-05 14:40:00,30.72,30.8,30.72,30.76,20656.0,30.72,30.8,30.72,30.76,20656.0
2015-11-05 14:50:00,30.76,30.8,30.75,30.78,29116.0,30.76,30.8,30.75,30.78,29116.0
2015-11-05 15:00:00,30.78,30.82,30.76,30.82,28904.0,30.78,30.82,30.76,30.82,28904.0
2015-11-05 15:10:00,30.82,30.87,30.77,30.85,36966.0,30.82,30.87,30.77,30.85,36966.0
2015-11-05 15:20:00,30.85,30.89,30.82,30.89,29136.0,30.85,30.89,30.82,30.89,29136.0
2015-11-05 15:30:00,30.88,30.91,30.85,30.91,36706.0,30.88,30.91,30.85,30.91,36706.0
2015-11-05 15:40:00,30.91,30.93,30.86,30.9,94210.0,30.91,30.93,30.86,30.9,94210.0
2015-11-05 15:50:00,30.89,30.93,30.86,30.88,139708.0,30.89,30.93,30.86,30.88,139708.0
2015-11-06 09:30:00,30.57,30.74,30.32,30.44,61460.0,30.57,30.74,30.32,30.44,61460.0
2015-11-06 09:40:00,30.43,30.59,30.33,30.39,53566.0,30.43,30.59,30.33,30.39,53566.0
2015-11-06 09:50:00,30.4,30.5,30.36,30.37,26832.0,30.4,30.5,30.36,30.37,26832.0
2015-11-06 10:00:00,30.39,30.57,30.38,30.57,53220.0,30.39,30.57,30.38,30.57,53220.0
2015-11-06 10:10:00,30.57,30.7,30.53,30.68,39814.0,30.57,30.7,30.53,30.68,39814.0
2015-11-06 10:20:00,30.68,30.88,30.61,30.87,38638.0,30.68,30.88,30.61,30.87,38638.0
2015-11-06 10:30:00,30.88,30.91,30.7,30.89,34732.0,30.88,30.91,30.7,30.89,34732.0
2015-11-06 10:40:00,30.9,30.9,30.82,30.82,34302.0,30.9,30.9,30.82,30.82,34302.0
2015-11-06 10:50:00,30.84,30.89,30.7,30.85,28990.0,30.84,30.89,30.7,30.85,28990.0
2015-11-06 11:00:00,30.86,30.9,30.72,30.75,21292.0,30.86,30.9,30.72,30.75,21292.0
2015-11-06 11:10:00,30.75,30.79,30.68,30.75,37344.0,30.75,30.79,30.68,30.75,37344.0
2015-11-06 11:20:00,30.75,30.78,30.46,30.53,63566.0,30.75,30.78,30.46,30.53,63566.0
2015-11-06 11:30:00,30.5,30.72,30.5,30.71,41568.0,30.5,30.72,30.5,30.71,41568.0
2015-11-06 11:40:00,30.71,30.74,30.64,30.71,33492.0,30.71,30.74,30.64,30.71,33492.0
2015-11-06 11:50:00,30.7,30.77,30.66,30.75,20730.0,30.7,30.77,30.66,30.75,20730.0
2015-11-06 12:00:00,30.75,30.75,30.69,30.72,28226.0,30.75,30.75,30.69,30.72,28226.0
2015-11-06 12:10:00,30.72,30.77,30.71,30.75,24866.0,30.72,30.77,30.71,30.75,24866.0
2015-11-06 12:20:00,30.75,30.78,30.7,30.78,28766.0,30.75,30.78,30.7,30.78,28766.0
2015-11-06 12:30:00,30.77,30.86,30.74,30.75,27710.0,30.77,30.86,30.74,30.75,27710.0
2015-11-06 12:40:00,30.75,30.85,30.75,30.82,20640.0,30.75,30.85,30.75,30.82,20640.0
2015-11-06 12:50:00,30.81,30.85,30.77,30.79,17814.0,30.81,30.85,30.77,30.79,17814.0
2015-11-06 13:00:00,30.78,30.96,30.78,30.94,22428.0,30.78,30.96,30.78,30.94,22428.0
2015-11-06 13:10:00,30.97,30.97,30.86,30.89,9868.0,30.97,30.97,30.86,30.89,9868.0
2015-11-06 13:20:00,30.91,30.95,30.79,30.79,32194.0,30.91,30.95,30.79,30.79,32194.0
2015-11-06 13:30:00,30.79,30.84,30.73,30.79,40444.0,30.79,30.84,30.73,30.79,40444.0
2015-11-06 13:40:00,30.8,30.82,30.72,30.82,17772.0,30.8,30.82,30.72,30.82,17772.0
2015-11-06 13:50:00,30.81,30.86,30.75,30.81,23438.0,30.81,30.86,30.75,30.81,23438.0
2015-11-06 14:00:00,30.82,30.91,30.8,30.89,40772.0,30.82,30.91,30.8,30.89,40772.0
2015-11-06 14:10:00,30.89,30.89,30.81,30.83,56316.0,30.89,30.89,30.81,30.83,56316.0
2015-11-06 14:20:00,30.83,30.91,30.82,30.82,45470.0,30.83,30.91,30.82,30.82,45470.0
2015-11-06 14:30:00,30.82,30.86,30.74,30.75,33260.0,30.82,30.86,30.74,30.75,33260.0
2015-11-06 14:40:00,30.75,30.77,30.64,30.66,26476.0,30.75,30.77,30.64,30.66,26476.0
2015-11-06 14:50:00,30.65,30.82,30.64,30.75,34608.0,30.65,30.82,30.64,30.75,34608.0
2015-11-06 15:00:00,30.75,30.9,30.73,30.87,32046.0,30.75,30.9,30.73,30.87,32046.0
2015-11-06 15:10:00,30.86,30.87,30.8,30.81,30544.0,30.86,30.87,30.8,30.81,30544.0
2015-11-06 15:20:00,30.82,30.84,30.78,30.81,40398.0,30.82,30.84,30.78,30.81,40398.0
2015-11-06 15:30:00,30.81,30.86,30.78,30.8,66740.0,30.81,30.86,30.78,30.8,66740.0
2015-11-06 15:40:00,30.79,30.83,30.77,30.81,76234.0,30.79,30.83,30.77,30.81,76234.0
2015-11-06 15:50:00,30.8,30.89,30.79,30.86,244906.0,30.8,30.89,30.79,30.86,244906.0
2015-11-09 09:30:00,30.68,30.87,30.61,30.69,36762.0,30.68,30.87,30.61,30.69,36762.0
2015-11-09 09:40:00,30.73,30.79,30.66,30.67,24722.0,30.73,30.79,30.66,30.67,24722.0
2015-11-09 09:50:00,30.66,30.8,30.56,30.59,23268.0,30.66,30.8,30.56,30.59,23268.0
2015-11-09 10:00:00,30.59,30.6,30.4,30.4,25536.0,30.59,30.6,30.4,30.4,25536.0
2015-11-09 10:10:00,30.41,30.49,30.33,30.49,22348.0,30.41,30.49,30.33,30.49,22348.0
2015-11-09 10:20:00,30.49,30.51,30.36,30.47,34818.0,30.49,30.51,30.36,30.47,34818.0
2015-11-09 10:30:00,30.46,30.58,30.39,30.58,16800.0,30.46,30.58,30.39,30.58,16800.0
2015-11-09 10:40:00,30.57,30.64,30.5,30.6,71820.0,30.57,30.64,30.5,30.6,71820.0
2015-11-09 10:50:00,30.6,30.74,30.53,30.64,46392.0,30.6,30.74,30.53,30.64,46392.0
2015-11-09 11:00:00,30.63,30.68,30.53,30.55,48284.0,30.63,30.68,30.53,30.55,48284.0
2015-11-09 11:10:00,30.54,30.61,30.44,30.58,24150.0,30.54,30.61,30.44,30.58,24150.0
2015-11-09 11:20:00,30.56,30.58,30.33,30.34,34394.0,30.56,30.58,30.33,30.34,34394.0
2015-11-09 11:30:00,30.31,30.41,30.31,30.35,25840.0,30.31,30.41,30.31,30.35,25840.0
2015-11-09 11:40:00,30.33,30.38,30.29,30.34,22752.0,30.33,30.38,30.29,30.34,22752.0
2015-11-09 11:50:00,30.33,30.38,30.3,30.33,43192.0,30.33,30.38,30.3,30.33,43192.0
2015-11-09 12:00:00,30.31,30.34,30.26,30.34,21940.0,30.31,30.34,30.26,30.34,21940.0
2015-11-09 12:10:00,30.34,30.39,30.33,30.34,28740.0,30.34,30.39,30.33,30.34,28740.0
2015-11-09 12:20:00,30.34,30.4,30.3,30.35,104176.0,30.34,30.4,30.3,30.35,104176.0
2015-11-09 12:30:00,30.34,30.39,30.33,30.38,15220.0,30.34,30.39,30.33,30.38,15220.0
2015-11-09 12:40:00,30.38,30.4,30.33,30.35,14668.0,30.38,30.4,30.33,30.35,14668.0
2015-11-09 12:50:00,30.36,30.43,30.35,30.39,13400.0,30.36,30.43,30.35,30.39,13400.0
2015-11-09 13:00:00,30.39,30.53,30.38,30.49,39936.0,30.39,30.53,30.38,30.49,39936.0
2015-11-09 13:10:00,30.49,30.55,30.47,30.5,12050.0,30.49,30.55,30.47,30.5,12050.0
2015-11-09 13:20:00,30.5,30.6,30.5,30.55,10364.0,30.5,30.6,30.5,30.55,10364.0
2015-11-09 13:30:00,30.53,30.54,30.43,30.5,13200.0,30.53,30.54,30.43,30.5,13200.0
2015-11-09 13:40:00,30.5,30.54,30.45,30.46,24862.0,30.5,30.54,30.45,30.46,24862.0
2015-11-09 13:50:00,30.45,30.47,30.38,30.42,19586.0,30.45,30.47,30.38,30.42,19586.0
2015-11-09 14:00:00,30.4,30.49,30.39,30.47,10116.0,30.4,30.49,30.39,30.47,10116.0
2015-11-09 14:10:00,30.47,30.53,30.44,30.53,18934.0,30.47,30.53,30.44,30.53,18934.0
2015-11-09 14:20:00,30.53,30.58,30.46,30.46,18402.0,30.53,30.58,30.46,30.46,18402.0
2015-11-09 14:30:00,30.46,30.55,30.43,30.44,26864.0,30.46,30.55,30.43,30.44,26864.0
2015-11-09 14:40:00,30.44,30.53,30.43,30.52,32392.0,30.44,30.53,30.43,30.52,32392.0
2015-11-09 14:50:00,30.53,30.57,30.48,30.53,35334.0,30.53,30.57,30.48,30.53,35334.0
2015-11-09 15:00:00,30.53,30.57,30.49,30.56,28046.0,30.53,30.57,30.49,30.56,28046.0
2015-11-09 15:10:00,30.56,30.59,30.53,30.59,19778.0,30.56,30.59,30.53,30.59,19778.0
2015-11-09 15:20:00,30.55,30.61,30.54,30.59,22040.0,30.55,30.61,30.54,30.59,22040.0
2015-11-09 15:30:00,30.59,30.67,30.58,30.64,22930.0,30.59,30.67,30.58,30.64,22930.0
2015-11-09 15:40:00,30.66,30.71,30.63,30.65,46492.0,30.66,30.71,30.63,30.65,46492.0
2015-11-09 15:50:00,30.65,30.66,30.53,30.55,135938.0,30.65,30.66,30.53,30.55,135938.0
2015-11-10 09:30:00,30.5,30.68,30.38,30.67,49356.0,30.5,30.68,30.38,30.67,49356.0
2015-11-10 09:40:00,30.63,30.63,30.38,30.58,70534.0,30.63,30.63,30.38,30.58,70534.0
2015-11-10 09:50:00,30.61,30.74,30.5,30.73,60892.0,30.61,30.74,30.5,30.73,60892.0
2015-11-10 10:00:00,30.77,30.77,30.5,30.54,20038.0,30.77,30.77,30.5,30.54,20038.0
2015-11-10 10:10:00,30.5,30.5,30.3,30.3,26864.0,30.5,30.5,30.3,30.3,26864.0
2015-11-10 10:20:00,30.3,30.32,30.13,30.31,61402.0,30.3,30.32,30.13,30.31,61402.0
2015-11-10 10:30:00,30.3,30.39,30.23,30.39,25394.0,30.3,30.39,30.23,30.39,25394.0
2015-11-10 10:40:00,30.36,30.43,30.29,30.43,35994.0,30.36,30.43,30.29,30.43,35994.0
2015-11-10 10:50:00,30.43,30.43,30.29,30.3,24796.0,30.43,30.43,30.29,30.3,24796.0
2015-11-10 11:00:00,30.31,30.4,30.29,30.3,23722.0,30.31,30.4,30.29,30.3,23722.0
2015-11-10 11:10:00,30.32,30.35,30.24,30.28,33278.0,30.32,30.35,30.24,30.28,33278.0
2015-11-10 11:20:00,30.29,30.36,30.25,30.36,20964.0,30.29,30.36,30.25,30.36,20964.0
2015-11-10 11:30:00,30.35,30.36,30.18,30.2,10442.0,30.35,30.36,30.18,30.2,10442.0
2015-11-10 11:40:00,30.18,30.25,30.18,30.22,36000.0,30.18,30.25,30.18,30.22,36000.0
2015-11-10 11:50:00,30.22,30.27,30.21,30.25,20264.0,30.22,30.27,30.21,30.25,20264.0
2015-11-10 12:00:00,30.24,30.33,30.24,30.29,16474.0,30.24,30.33,30.24,30.29,16474.0
2015-11-10 12:10:00,30.3,30.43,30.29,30.42,13618.0,30.3,30.43,30.29,30.42,13618.0
2015-11-10 12:20:00,30.43,30.47,30.4,30.42,24044.0,30.43,30.47,30.4,30.42,24044.0
2015-11-10 12:30:00,30.43,30.48,30.4,30.48,18236.0,30.43,30.48,30.4,30.48,18236.0
2015-11-10 12:40:00,30.46,30.48,30.37,30.4,13618.0,30.46,30.48,30.37,30.4,13618.0
2015-11-10 12:50:00,30.41,30.41,30.36,30.38,16746.0,30.41,30.41,30.36,30.38,16746.0
2015-11-10 13:00:00,30.39,30.42,30.38,30.42,12502.0,30.39,30.42,30.38,30.42,12502.0
2015-11-10 13:10:00,30.43,30.48,30.39,30.45,18640.0,30.43,30.48,30.39,30.45,18640.0
2015-11-10 13:20:00,30.46,30.5,30.46,30.48,17138.0,30.46,30.5,30.46,30.48,17138.0
2015-11-10 13:30:00,30.46,30.49,30.45,30.48,15472.0,30.46,30.49,30.45,30.48,15472.0
2015-11-10 13:40:00,30.46,30.5,30.45,30.49,29290.0,30.46,30.5,30.45,30.49,29290.0
2015-11-10 13:50:00,30.49,30.53,30.46,30.47,29838.0,30.49,30.53,30.46,30.47,29838.0
2015-11-10 14:00:00,30.47,30.49,30.4,30.41,32148.0,30.47,30.49,30.4,30.41,32148.0
2015-11-10 14:10:00,30.41,30.47,30.39,30.43,42072.0,30.41,30.47,30.39,30.43,42072.0
2015-11-10 14:20:00,30.44,30.45,30.39,30.42,24114.0,30.44,30.45,30.39,30.42,24114.0
2015-11-10 14:30:00,30.4,30.46,30.36,30.4,18564.0,30.4,30.46,30.36,30.4,18564.0
2015-11-10 14:40:00,30.41,30.45,30.36,30.42,21940.0,30.41,30.45,30.36,30.42,21940.0
2015-11-10 14:50:00,30.43,30.46,30.4,30.41,18738.0,30.43,30.46,30.4,30.41,18738.0
2015-11-10 15:00:00,30.43,30.47,30.41,30.45,28526.0,30.43,30.47,30.41,30.45,28526.0
2015-11-10 15:10:00,30.46,30.48,30.42,30.42,30312.0,30.46,30.48,30.42,30.42,30312.0
2015-11-10 15:20:00,30.42,30.44,30.39,30.42,34734.0,30.42,30.44,30.39,30.42,34734.0
2015-11-10 15:30:00,30.42,30.45,30.38,30.41,41084.0,30.42,30.45,30.38,30.41,41084.0
2015-11-10 15:40:00,30.4,30.47,30.4,30.45,104882.0,30.4,30.47,30.4,30.45,104882.0
2015-11-10 15:50:00,30.45,30.46,30.39,30.43,170516.0,30.45,30.46,30.39,30.43,170516.0
2015-11-11 09:30:00,30.63,30.63,30.23,30.25,20138.0,30.63,30.63,30.23,30.25,20138.0
2015-11-11 09:40:00,30.24,30.4,30.21,30.24,76060.0,30.24,30.4,30.21,30.24,76060.0
2015-11-11 09:50:00,30.25,30.31,30.22,30.27,22214.0,30.25,30.31,30.22,30.27,22214.0
2015-11-11 10:00:00,30.25,30.25,30.09,30.13,20520.0,30.25,30.25,30.09,30.13,20520.0
2015-11-11 10:10:00,30.12,30.22,30.11,30.18,85716.0,30.12,30.22,30.11,30.18,85716.0
2015-11-11 10:20:00,30.18,30.21,30.14,30.18,24850.0,30.18,30.21,30.14,30.18,24850.0
2015-11-11 10:30:00,30.16,30.16,29.97,30.0,47304.0,30.16,30.16,29.97,30.0,47304.0
2015-11-11 10:40:00,30.0,30.0,29.84,29.84,28552.0,30.0,30.0,29.84,29.84,28552.0
2015-11-11 10:50:00,29.84,29.87,29.79,29.84,28168.0,29.84,29.87,29.79,29.84,28168.0
2015-11-11 11:00:00,29.84,29.96,29.82,29.95,37436.0,29.84,29.96,29.82,29.95,37436.0
2015-11-11 11:10:00,29.95,30.07,29.92,30.02,135722.0,29.95,30.07,29.92,30.02,135722.0
2015-11-11 11:20:00,30.02,30.06,29.97,30.02,35488.0,30.02,30.06,29.97,30.02,35488.0
2015-11-11 11:30:00,30.03,30.09,30.0,30.06,41090.0,30.03,30.09,30.0,30.06,41090.0
2015-11-11 11:40:00,30.07,30.11,30.05,30.09,25308.0,30.07,30.11,30.05,30.09,25308.0
2015-11-11 11:50:00,30.1,30.13,30.07,30.1,28130.0,30.1,30.13,30.07,30.1,28130.0
2015-11-11 12:00:00,30.13,30.14,30.1,30.11,17134.0,30.13,30.14,30.1,30.11,17134.0
2015-11-11 12:10:00,30.11,30.16,30.1,30.15,13798.0,30.11,30.16,30.1,30.15,13798.0
2015-11-11 12:20:00,30.14,30.18,30.08,30.08,53464.0,30.14,30.18,30.08,30.08,53464.0
2015-11-11 12:30:00,30.08,30.15,30.08,30.1,13900.0,30.08,30.15,30.08,30.1,13900.0
2015-11-11 12:40:00,30.11,30.11,30.05,30.07,10776.0,30.11,30.11,30.05,30.07,10776.0
2015-11-11 12:50:00,30.07,30.07,30.02,30.06,32468.0,30.07,30.07,30.02,30.06,32468.0
2015-11-11 13:00:00,30.06,30.06,29.86,29.87,22866.0,30.06,30.06,29.86,29.87,22866.0
2015-11-11 13:10:00,29.85,29.89,29.83,29.84,21516.0,29.85,29.89,29.83,29.84,21516.0
2015-11-11 13:20:00,29.85,29.87,29.83,29.86,20828.0,29.85,29.87,29.83,29.86,20828.0
2015-11-11 13:30:00,29.86,29.88,29.83,29.83,12060.0,29.86,29.88,29.83,29.83,12060.0
2015-11-11 13:40:00,29.84,29.93,29.83,29.93,26118.0,29.84,29.93,29.83,29.93,26118.0
2015-11-11 13:50:00,29.92,29.97,29.92,29.93,16664.0,29.92,29.97,29.92,29.93,16664.0
2015-11-11 14:00:00,29.96,29.96,29.89,29.9,10026.0,29.96,29.96,29.89,29.9,10026.0
2015-11-11 14:10:00,29.88,29.91,29.86,29.88,20298.0,29.88,29.91,29.86,29.88,20298.0
2015-11-11 14:20:00,29.88,29.88,29.81,29.83,19862.0,29.88,29.88,29.81,29.83,19862.0
2015-11-11 14:30:00,29.83,29.88,29.75,29.75,20374.0,29.83,29.88,29.75,29.75,20374.0
2015-11-11 14:40:00,29.74,29.78,29.58,29.58,44142.0,29.74,29.78,29.58,29.58,44142.0
2015-11-11 14:50:00,29.61,29.66,29.58,29.59,26684.0,29.61,29.66,29.58,29.59,26684.0
2015-11-11 15:00:00,29.58,29.61,29.55,29.55,31004.0,29.58,29.61,29.55,29.55,31004.0
2015-11-11 15:10:00,29.55,29.61,29.55,29.57,27432.0,29.55,29.61,29.55,29.57,27432.0
2015-11-11 15:20:00,29.56,29.59,29.55,29.59,23376.0,29.56,29.59,29.55,29.59,23376.0
2015-11-11 15:30:00,29.58,29.59,29.54,29.57,47930.0,29.58,29.59,29.54,29.57,47930.0
2015-11-11 15:40:00,29.57,29.61,29.54,29.58,135296.0,29.57,29.61,29.54,29.58,135296.0
2015-11-11 15:50:00,29.58,29.6,29.54,29.55,113078.0,29.58,29.6,29.54,29.55,113078.0
2015-11-12 09:30:00,29.36,29.43,29.05,29.24,66242.0,29.36,29.43,29.05,29.24,66242.0
2015-11-12 09:40:00,29.24,29.43,29.21,29.33,64956.0,29.24,29.43,29.21,29.33,64956.0
2015-11-12 09:50:00,29.3,29.33,29.17,29.22,27530.0,29.3,29.33,29.17,29.22,27530.0
2015-11-12 10:00:00,29.22,29.22,29.11,29.2,33436.0,29.22,29.22,29.11,29.2,33436.0
2015-11-12 10:10:00,29.19,29.29,29.13,29.25,63930.0,29.19,29.29,29.13,29.25,63930.0
2015-11-12 10:20:00,29.25,29.25,29.14,29.14,33212.0,29.25,29.25,29.14,29.14,33212.0
2015-11-12 10:30:00,29.11,29.23,29.08,29.15,44160.0,29.11,29.23,29.08,29.15,44160.0
2015-11-12 10:40:00,29.16,29.2,29.11,29.14,69420.0,29.16,29.2,29.11,29.14,69420.0
2015-11-12 10:50:00,29.14,29.36,29.1,29.36,46740.0,29.14,29.36,29.1,29.36,46740.0
2015-11-12 11:00:00,29.36,29.41,29.34,29.38,41224.0,29.36,29.41,29.34,29.38,41224.0
2015-11-12 11:10:00,29.36,29.39,29.31,29.36,34340.0,29.36,29.39,29.31,29.36,34340.0
2015-11-12 11:20:00,29.36,29.4,29.33,29.39,114948.0,29.36,29.4,29.33,29.39,114948.0
2015-11-12 11:30:00,29.38,29.38,29.14,29.17,41878.0,29.38,29.38,29.14,29.17,41878.0
2015-11-12 11:40:00,29.15,29.22,29.13,29.16,28300.0,29.15,29.22,29.13,29.16,28300.0
2015-11-12 11:50:00,29.18,29.18,29.07,29.11,46632.0,29.18,29.18,29.07,29.11,46632.0
2015-11-12 12:00:00,29.12,29.12,29.0,29.02,105484.0,29.12,29.12,29.0,29.02,105484.0
2015-11-12 12:10:00,29.03,29.05,28.9,28.91,28032.0,29.03,29.05,28.9,28.91,28032.0
2015-11-12 12:20:00,28.92,28.94,28.86,28.93,33064.0,28.92,28.94,28.86,28.93,33064.0
2015-11-12 12:30:00,28.93,28.95,28.9,28.93,31712.0,28.93,28.95,28.9,28.93,31712.0
2015-11-12 12:40:00,28.96,28.96,28.9,28.93,21082.0,28.96,28.96,28.9,28.93,21082.0
2015-11-12 12:50:00,28.93,28.99,28.91,28.93,28330.0,28.93,28.99,28.91,28.93,28330.0
2015-11-12 13:00:00,28.93,28.99,28.92,28.96,34464.0,28.93,28.99,28.92,28.96,34464.0
2015-11-12 13:10:00,28.97,29.06,28.93,29.05,26902.0,28.97,29.06,28.93,29.05,26902.0
2015-11-12 13:20:00,29.05,29.05,28.97,28.99,24786.0,29.05,29.05,28.97,28.99,24786.0
2015-11-12 13:30:00,29.02,29.04,28.95,28.99,27840.0,29.02,29.04,28.95,28.99,27840.0
2015-11-12 13:40:00,29.01,29.02,28.9,28.91,65936.0,29.01,29.02,28.9,28.91,65936.0
2015-11-12 13:50:00,28.92,28.99,28.89,28.93,70698.0,28.92,28.99,28.89,28.93,70698.0
2015-11-12 14:00:00,28.94,28.95,28.89,28.92,27046.0,28.94,28.95,28.89,28.92,27046.0
2015-11-12 14:10:00,28.91,28.94,28.85,28.9,34150.0,28.91,28.94,28.85,28.9,34150.0
2015-11-12 14:20:00,28.92,28.92,28.83,28.89,35334.0,28.92,28.92,28.83,28.89,35334.0
2015-11-12 14:30:00,28.89,28.94,28.84,28.84,41798.0,28.89,28.94,28.84,28.84,41798.0
2015-11-12 14:40:00,28.85,28.86,28.68,28.7,68086.0,28.85,28.86,28.68,28.7,68086.0
2015-11-12 14:50:00,28.71,28.77,28.65,28.73,37830.0,28.71,28.77,28.65,28.73,37830.0
2015-11-12 15:00:00,28.72,28.74,28.68,28.73,48672.0,28.72,28.74,28.68,28.73,48672.0
2015-11-12 15:10:00,28.74,28.78,28.68,28.77,74822.0,28.74,28.78,28.68,28.77,74822.0
2015-11-12 15:20:00,28.78,28.79,28.72,28.76,42078.0,28.78,28.79,28.72,28.76,42078.0
2015-11-12 15:30:00,28.75,28.78,28.69,28.7,62168.0,28.75,28.78,28.69,28.7,62168.0
2015-11-12 15:40:00,28.7,28.72,28.66,28.67,98832.0,28.7,28.72,28.66,28.67,98832.0
2015-11-12 15:50:00,28.66,28.71,28.61,28.63,203502.0,28.66,28.71,28.61,28.63,203502.0
2015-11-13 09:30:00,28.48,28.61,27.86,28.26,100744.0,28.48,28.61,27.86,28.26,100744.0
2015-11-13 09:40:00,28.3,28.71,28.3,28.71,112626.0,28.3,28.71,28.3,28.71,112626.0
2015-11-13 09:50:00,28.73,28.86,28.71,28.77,65026.0,28.73,28.86,28.71,28.77,65026.0
2015-11-13 10:00:00,28.75,28.85,28.57,28.57,87554.0,28.75,28.85,28.57,28.57,87554.0
2015-11-13 10:10:00,28.59,28.62,28.3,28.45,68154.0,28.59,28.62,28.3,28.45,68154.0
2015-11-13 10:20:00,28.43,28.56,28.34,28.55,141424.0,28.43,28.56,28.34,28.55,141424.0
2015-11-13 10:30:00,28.55,28.6,28.36,28.47,48818.0,28.55,28.6,28.36,28.47,48818.0
2015-11-13 10:40:00,28.5,28.72,28.42,28.42,76388.0,28.5,28.72,28.42,28.42,76388.0
2015-11-13 10:50:00,28.44,28.59,28.4,28.57,65494.0,28.44,28.59,28.4,28.57,65494.0
2015-11-13 11:00:00,28.56,28.56,28.3,28.35,94958.0,28.56,28.56,28.3,28.35,94958.0
2015-11-13 11:10:00,28.34,28.5,28.32,28.47,30358.0,28.34,28.5,28.32,28.47,30358.0
2015-11-13 11:20:00,28.47,28.51,28.38,28.44,52190.0,28.47,28.51,28.38,28.44,52190.0
2015-11-13 11:30:00,28.43,28.51,28.41,28.41,51724.0,28.43,28.51,28.41,28.41,51724.0
2015-11-13 11:40:00,28.43,28.45,28.32,28.45,37894.0,28.43,28.45,28.32,28.45,37894.0
2015-11-13 11:50:00,28.45,28.5,28.43,28.47,26728.0,28.45,28.5,28.43,28.47,26728.0
2015-11-13 12:00:00,28.47,28.52,28.45,28.48,62030.0,28.47,28.52,28.45,28.48,62030.0
2015-11-13 12:10:00,28.48,28.65,28.45,28.61,38922.0,28.48,28.65,28.45,28.61,38922.0
2015-11-13 12:20:00,28.63,28.7,28.52,28.54,40584.0,28.63,28.7,28.52,28.54,40584.0
2015-11-13 12:30:00,28.53,28.56,28.47,28.5,15148.0,28.53,28.56,28.47,28.5,15148.0
2015-11-13 12:40:00,28.53,28.6,28.52,28.55,31268.0,28.53,28.6,28.52,28.55,31268.0
2015-11-13 12:50:00,28.52,28.61,28.49,28.61,26244.0,28.52,28.61,28.49,28.61,26244.0
2015-11-13 13:00:00,28.61,28.67,28.57,28.62,26720.0,28.61,28.67,28.57,28.62,26720.0
2015-11-13 13:10:00,28.64,28.71,28.47,28.51,30668.0,28.64,28.71,28.47,28.51,30668.0
2015-11-13 13:20:00,28.52,28.61,28.49,28.57,15652.0,28.52,28.61,28.49,28.57,15652.0
2015-11-13 13:30:00,28.59,28.68,28.56,28.6,22680.0,28.59,28.68,28.56,28.6,22680.0
2015-11-13 13:40:00,28.6,28.68,28.57,28.58,19992.0,28.6,28.68,28.57,28.58,19992.0
2015-11-13 13:50:00,28.58,28.6,28.52,28.56,22208.0,28.58,28.6,28.52,28.56,22208.0
2015-11-13 14:00:00,28.55,28.66,28.54,28.57,14828.0,28.55,28.66,28.54,28.57,14828.0
2015-11-13 14:10:00,28.54,28.65,28.54,28.63,29428.0,28.54,28.65,28.54,28.63,29428.0
2015-11-13 14:20:00,28.64,28.68,28.55,28.58,37216.0,28.64,28.68,28.55,28.58,37216.0
2015-11-13 14:30:00,28.59,28.67,28.56,28.64,32774.0,28.59,28.67,28.56,28.64,32774.0
2015-11-13 14:40:00,28.65,28.66,28.58,28.64,50620.0,28.65,28.66,28.58,28.64,50620.0
2015-11-13 14:50:00,28.63,28.65,28.57,28.63,142064.0,28.63,28.65,28.57,28.63,142064.0
2015-11-13 15:00:00,28.62,28.7,28.61,28.7,41770.0,28.62,28.7,28.61,28.7,41770.0
2015-11-13 15:10:00,28.7,28.73,28.67,28.68,44178.0,28.7,28.73,28.67,28.68,44178.0
2015-11-13 15:20:00,28.68,28.68,28.63,28.67,27626.0,28.68,28.68,28.63,28.67,27626.0
2015-11-13 15:30:00,28.68,28.75,28.64,28.7,186734.0,28.68,28.75,28.64,28.7,186734.0
2015-11-13 15:40:00,28.7,28.72,28.57,28.64,208412.0,28.7,28.72,28.57,28.64,208412.0
2015-11-13 15:50:00,28.63,28.67,28.61,28.63,266332.0,28.63,28.67,28.61,28.63,266332.0
2015-11-16 09:30:00,28.58,28.9,28.48,28.86,87050.0,28.58,28.9,28.48,28.86,87050.0
2015-11-16 09:40:00,28.91,28.91,28.55,28.8,54268.0,28.91,28.91,28.55,28.8,54268.0
2015-11-16 09:50:00,28.82,28.91,28.67,28.76,76384.0,28.82,28.91,28.67,28.76,76384.0
2015-11-16 10:00:00,28.8,29.0,28.79,28.91,92988.0,28.8,29.0,28.79,28.91,92988.0
2015-11-16 10:10:00,28.89,28.99,28.77,28.78,63706.0,28.89,28.99,28.77,28.78,63706.0
2015-11-16 10:20:00,28.76,28.91,28.75,28.78,65006.0,28.76,28.91,28.75,28.78,65006.0
2015-11-16 10:30:00,28.77,28.86,28.75,28.85,135302.0,28.77,28.86,28.75,28.85,135302.0
2015-11-16 10:40:00,28.86,28.87,28.76,28.81,51318.0,28.86,28.87,28.76,28.81,51318.0
2015-11-16 10:50:00,28.81,28.89,28.76,28.88,28816.0,28.81,28.89,28.76,28.88,28816.0
2015-11-16 11:00:00,28.9,28.97,28.83,28.91,95032.0,28.9,28.97,28.83,28.91,95032.0
2015-11-16 11:10:00,28.9,28.92,28.8,28.85,14904.0,28.9,28.92,28.8,28.85,14904.0
2015-11-16 11:20:00,28.88,28.92,28.78,28.83,33840.0,28.88,28.92,28.78,28.83,33840.0
2015-11-16 11:30:00,28.84,28.88,28.82,28.84,22692.0,28.84,28.88,28.82,28.84,22692.0
2015-11-16 11:40:00,28.85,29.0,28.83,29.0,35048.0,28.85,29.0,28.83,29.0,35048.0
2015-11-16 11:50:00,29.0,29.04,28.97,29.01,114070.0,29.0,29.04,28.97,29.01,114070.0
2015-11-16 12:00:00,29.05,29.05,29.0,29.03,77146.0,29.05,29.05,29.0,29.03,77146.0
2015-11-16 12:10:00,29.05,29.09,29.0,29.0,28114.0,29.05,29.09,29.0,29.0,28114.0
2015-11-16 12:20:00,29.03,29.1,29.0,29.07,34576.0,29.03,29.1,29.0,29.07,34576.0
2015-11-16 12:30:00,29.1,29.15,29.07,29.11,9480.0,29.1,29.15,29.07,29.11,9480.0
2015-11-16 12:40:00,29.1,29.11,29.05,29.05,13592.0,29.1,29.11,29.05,29.05,13592.0
2015-11-16 12:50:00,29.04,29.05,29.0,29.03,41936.0,29.04,29.05,29.0,29.03,41936.0
2015-11-16 13:00:00,29.01,29.07,29.0,29.05,53148.0,29.01,29.07,29.0,29.05,53148.0
2015-11-16 13:10:00,29.07,29.13,29.06,29.1,13164.0,29.07,29.13,29.06,29.1,13164.0
2015-11-16 13:20:00,29.13,29.15,29.05,29.05,47472.0,29.13,29.15,29.05,29.05,47472.0
2015-11-16 13:30:00,29.09,29.11,29.03,29.04,14240.0,29.09,29.11,29.03,29.04,14240.0
2015-11-16 13:40:00,29.06,29.09,29.0,29.02,42128.0,29.06,29.09,29.0,29.02,42128.0
2015-11-16 13:50:00,29.03,29.06,29.0,29.05,35926.0,29.03,29.06,29.0,29.05,35926.0
2015-11-16 14:00:00,29.05,29.12,29.05,29.05,17168.0,29.05,29.12,29.05,29.05,17168.0
2015-11-16 14:10:00,29.06,29.09,29.01,29.03,30876.0,29.06,29.09,29.01,29.03,30876.0
2015-11-16 14:20:00,29.05,29.12,29.03,29.1,19000.0,29.05,29.12,29.03,29.1,19000.0
2015-11-16 14:30:00,29.1,29.19,29.1,29.19,25554.0,29.1,29.19,29.1,29.19,25554.0
2015-11-16 14:40:00,29.18,29.22,29.15,29.18,21974.0,29.18,29.22,29.15,29.18,21974.0
2015-11-16 14:50:00,29.2,29.3,29.18,29.27,73306.0,29.2,29.3,29.18,29.27,73306.0
2015-11-16 15:00:00,29.28,29.33,29.23,29.26,29792.0,29.28,29.33,29.23,29.26,29792.0
2015-11-16 15:10:00,29.24,29.3,29.23,29.26,26658.0,29.24,29.3,29.23,29.26,26658.0
2015-11-16 15:20:00,29.27,29.35,29.25,29.29,57140.0,29.27,29.35,29.25,29.29,57140.0
2015-11-16 15:30:00,29.29,29.32,29.24,29.25,44874.0,29.29,29.32,29.24,29.25,44874.0
2015-11-16 15:40:00,29.28,29.28,29.19,29.24,72206.0,29.28,29.28,29.19,29.24,72206.0
2015-11-16 15:50:00,29.23,29.27,29.22,29.27,191036.0,29.23,29.27,29.22,29.27,191036.0
2015-11-17 09:30:00,29.29,29.42,28.95,29.11,34066.0,29.29,29.42,28.95,29.11,34066.0
2015-11-17 09:40:00,29.07,29.2,28.98,29.15,57510.0,29.07,29.2,28.98,29.15,57510.0
2015-11-17 09:50:00,29.18,29.42,29.12,29.4,13192.0,29.18,29.42,29.12,29.4,13192.0
2015-11-17 10:00:00,29.42,29.58,29.38,29.43,27288.0,29.42,29.58,29.38,29.43,27288.0
2015-11-17 10:10:00,29.42,29.46,29.32,29.43,100736.0,29.42,29.46,29.32,29.43,100736.0
2015-11-17 10:20:00,29.43,29.63,29.42,29.56,96346.0,29.43,29.63,29.42,29.56,96346.0
2015-11-17 10:30:00,29.52,29.6,29.45,29.5,29890.0,29.52,29.6,29.45,29.5,29890.0
2015-11-17 10:40:00,29.5,29.66,29.49,29.62,59486.0,29.5,29.66,29.49,29.62,59486.0
2015-11-17 10:50:00,29.62,29.79,29.6,29.75,54266.0,29.62,29.79,29.6,29.75,54266.0
2015-11-17 11:00:00,29.78,29.82,29.74,29.78,115264.0,29.78,29.82,29.74,29.78,115264.0
2015-11-17 11:10:00,29.75,29.83,29.75,29.8,84224.0,29.75,29.83,29.75,29.8,84224.0
2015-11-17 11:20:00,29.82,29.82,29.75,29.8,42632.0,29.82,29.82,29.75,29.8,42632.0
2015-11-17 11:30:00,29.8,29.88,29.8,29.84,46868.0,29.8,29.88,29.8,29.84,46868.0
2015-11-17 11:40:00,29.81,29.84,29.75,29.79,50290.0,29.81,29.84,29.75,29.79,50290.0
2015-11-17 11:50:00,29.78,29.79,29.66,29.66,44480.0,29.78,29.79,29.66,29.66,44480.0
2015-11-17 12:00:00,29.66,29.7,29.6,29.61,24466.0,29.66,29.7,29.6,29.61,24466.0
2015-11-17 12:10:00,29.59,29.66,29.52,29.55,31950.0,29.59,29.66,29.52,29.55,31950.0
2015-11-17 12:20:00,29.55,29.6,29.54,29.57,53656.0,29.55,29.6,29.54,29.57,53656.0
2015-11-17 12:30:00,29.57,29.62,29.53,29.59,56010.0,29.57,29.62,29.53,29.59,56010.0
2015-11-17 12:40:00,29.55,29.6,29.54,29.55,56178.0,29.55,29.6,29.54,29.55,56178.0
2015-11-17 12:50:00,29.55,29.57,29.43,29.53,23360.0,29.55,29.57,29.43,29.53,23360.0
2015-11-17 13:00:00,29.5,29.59,29.46,29.56,33674.0,29.5,29.59,29.46,29.56,33674.0
2015-11-17 13:10:00,29.55,29.59,29.45,29.47,18504.0,29.55,29.59,29.45,29.47,18504.0
2015-11-17 13:20:00,29.48,29.48,29.29,29.3,11776.0,29.48,29.48,29.29,29.3,11776.0
2015-11-17 13:30:00,29.27,29.4,29.25,29.39,26998.0,29.27,29.4,29.25,29.39,26998.0
2015-11-17 13:40:00,29.4,29.48,29.38,29.42,22314.0,29.4,29.48,29.38,29.42,22314.0
2015-11-17 13:50:00,29.43,29.55,29.42,29.55,14344.0,29.43,29.55,29.42,29.55,14344.0
2015-11-17 14:00:00,29.56,29.59,29.47,29.59,11650.0,29.56,29.59,29.47,29.59,11650.0
2015-11-17 14:10:00,29.57,29.64,29.53,29.56,14450.0,29.57,29.64,29.53,29.56,14450.0
2015-11-17 14:20:00,29.55,29.58,29.5,29.5,50772.0,29.55,29.58,29.5,29.5,50772.0
2015-11-17 14:30:00,29.51,29.51,29.36,29.43,20714.0,29.51,29.51,29.36,29.43,20714.0
2015-11-17 14:40:00,29.43,29.45,29.37,29.43,23642.0,29.43,29.45,29.37,29.43,23642.0
2015-11-17 14:50:00,29.43,29.49,29.38,29.46,24744.0,29.43,29.49,29.38,29.46,24744.0
2015-11-17 15:00:00,29.46,29.46,29.38,29.39,24166.0,29.46,29.46,29.38,29.39,24166.0
2015-11-17 15:10:00,29.38,29.42,29.34,29.37,33368.0,29.38,29.42,29.34,29.37,33368.0
2015-11-17 15:20:00,29.39,29.53,29.39,29.52,30556.0,29.39,29.53,29.39,29.52,30556.0
2015-11-17 15:30:00,29.52,29.54,29.45,29.48,30598.0,29.52,29.54,29.45,29.48,30598.0
2015-11-17 15:40:00,29.46,29.5,29.43,29.43,86216.0,29.46,29.5,29.43,29.43,86216.0
2015-11-17 15:50:00,29.43,29.5,29.41,29.43,150712.0,29.43,29.5,29.41,29.43,150712.0
2015-11-18 09:30:00,29.44,29.97,29.44,29.63,51828.0,29.44,29.97,29.44,29.63,51828.0
2015-11-18 09:40:00,29.61,29.61,29.32,29.38,39104.0,29.61,29.61,29.32,29.38,39104.0
2015-11-18 09:50:00,29.39,29.4,29.27,29.31,28318.0,29.39,29.4,29.27,29.31,28318.0
2015-11-18 10:00:00,29.35,29.39,29.22,29.22,32346.0,29.35,29.39,29.22,29.22,32346.0
2015-11-18 10:10:00,29.23,29.25,29.05,29.18,99060.0,29.23,29.25,29.05,29.18,99060.0
2015-11-18 10:20:00,29.2,29.23,29.06,29.14,37774.0,29.2,29.23,29.06,29.14,37774.0
2015-11-18 10:30:00,29.13,29.3,29.13,29.21,31570.0,29.13,29.3,29.13,29.21,31570.0
2015-11-18 10:40:00,29.22,29.26,29.09,29.26,25310.0,29.22,29.26,29.09,29.26,25310.0
2015-11-18 10:50:00,29.25,29.41,29.18,29.41,51808.0,29.25,29.41,29.18,29.41,51808.0
2015-11-18 11:00:00,29.42,29.53,29.32,29.45,38448.0,29.42,29.53,29.32,29.45,38448.0
2015-11-18 11:10:00,29.45,29.57,29.41,29.5,26054.0,29.45,29.57,29.41,29.5,26054.0
2015-11-18 11:20:00,29.55,29.55,29.38,29.47,32242.0,29.55,29.55,29.38,29.47,32242.0
2015-11-18 11:30:00,29.47,29.56,29.45,29.55,28452.0,29.47,29.56,29.45,29.55,28452.0
2015-11-18 11:40:00,29.55,29.62,29.47,29.62,26866.0,29.55,29.62,29.47,29.62,26866.0
2015-11-18 11:50:00,29.6,29.61,29.54,29.59,20938.0,29.6,29.61,29.54,29.59,20938.0
2015-11-18 12:00:00,29.59,29.59,29.4,29.49,25438.0,29.59,29.59,29.4,29.49,25438.0
2015-11-18 12:10:00,29.48,29.51,29.45,29.48,16666.0,29.48,29.51,29.45,29.48,16666.0
2015-11-18 12:20:00,29.5,29.57,29.44,29.48,21048.0,29.5,29.57,29.44,29.48,21048.0
2015-11-18 12:30:00,29.48,29.53,29.45,29.48,24564.0,29.48,29.53,29.45,29.48,24564.0
2015-11-18 12:40:00,29.48,29.48,29.4,29.47,17254.0,29.48,29.48,29.4,29.47,17254.0
2015-11-18 12:50:00,29.45,29.47,29.41,29.43,14156.0,29.45,29.47,29.41,29.43,14156.0
2015-11-18 13:00:00,29.43,29.48,29.34,29.44,35514.0,29.43,29.48,29.34,29.44,35514.0
2015-11-18 13:10:00,29.46,29.5,29.4,29.42,15920.0,29.46,29.5,29.4,29.42,15920.0
2015-11-18 13:20:00,29.41,29.49,29.38,29.43,16480.0,29.41,29.49,29.38,29.43,16480.0
2015-11-18 13:30:00,29.46,29.48,29.36,29.38,14946.0,29.46,29.48,29.36,29.38,14946.0
2015-11-18 13:40:00,29.38,29.42,29.35,29.36,26274.0,29.38,29.42,29.35,29.36,26274.0
2015-11-18 13:50:00,29.38,29.39,29.32,29.36,12428.0,29.38,29.39,29.32,29.36,12428.0
2015-11-18 14:00:00,29.35,29.49,29.31,29.49,34044.0,29.35,29.49,29.31,29.49,34044.0
2015-11-18 14:10:00,29.5,29.52,29.41,29.47,19956.0,29.5,29.52,29.41,29.47,19956.0
2015-11-18 14:20:00,29.48,29.52,29.43,29.48,26260.0,29.48,29.52,29.43,29.48,26260.0
2015-11-18 14:30:00,29.49,29.52,29.45,29.5,33200.0,29.49,29.52,29.45,29.5,33200.0
2015-11-18 14:40:00,29.51,29.53,29.43,29.45,36938.0,29.51,29.53,29.43,29.45,36938.0
2015-11-18 14:50:00,29.46,29.56,29.46,29.56,28226.0,29.46,29.56,29.46,29.56,28226.0
2015-11-18 15:00:00,29.52,29.55,29.45,29.46,28316.0,29.52,29.55,29.45,29.46,28316.0
2015-11-18 15:10:00,29.45,29.52,29.45,29.52,21658.0,29.45,29.52,29.45,29.52,21658.0
2015-11-18 15:20:00,29.51,29.59,29.48,29.59,100406.0,29.51,29.59,29.48,29.59,100406.0
2015-11-18 15:30:00,29.6,29.66,29.6,29.65,79754.0,29.6,29.66,29.6,29.65,79754.0
2015-11-18 15:40:00,29.64,29.75,29.63,29.75,71580.0,29.64,29.75,29.63,29.75,71580.0
2015-11-18 15:50:00,29.75,29.76,29.7,29.74,125978.0,29.75,29.76,29.7,29.74,125978.0
2015-11-19 09:30:00,29.11,29.23,28.38,28.47,163176.0,29.11,29.23,28.38,28.47,163176.0
2015-11-19 09:40:00,28.47,28.58,28.0,28.18,187960.0,28.47,28.58,28.0,28.18,187960.0
2015-11-19 09:50:00,28.2,28.42,27.86,27.88,157554.0,28.2,28.42,27.86,27.88,157554.0
2015-11-19 10:00:00,27.89,27.97,27.71,27.82,171286.0,27.89,27.97,27.71,27.82,171286.0
2015-11-19 10:10:00,27.81,28.02,27.74,27.91,146242.0,27.81,28.02,27.74,27.91,146242.0
2015-11-19 10:20:00,27.92,28.14,27.9,28.06,112080.0,27.92,28.14,27.9,28.06,112080.0
2015-11-19 10:30:00,28.04,28.08,27.92,27.96,121496.0,28.04,28.08,27.92,27.96,121496.0
2015-11-19 10:40:00,27.96,27.99,27.75,27.75,104262.0,27.96,27.99,27.75,27.75,104262.0
2015-11-19 10:50:00,27.77,27.79,27.52,27.61,230304.0,27.77,27.79,27.52,27.61,230304.0
2015-11-19 11:00:00,27.6,27.63,27.52,27.6,149086.0,27.6,27.63,27.52,27.6,149086.0
2015-11-19 11:10:00,27.6,27.61,27.34,27.44,146220.0,27.6,27.61,27.34,27.44,146220.0
2015-11-19 11:20:00,27.43,27.44,27.15,27.21,91928.0,27.43,27.44,27.15,27.21,91928.0
2015-11-19 11:30:00,27.21,27.47,27.2,27.3,143160.0,27.21,27.47,27.2,27.3,143160.0
2015-11-19 11:40:00,27.33,27.33,27.18,27.18,106470.0,27.33,27.33,27.18,27.18,106470.0
2015-11-19 11:50:00,27.2,27.3,27.15,27.22,71154.0,27.2,27.3,27.15,27.22,71154.0
2015-11-19 12:00:00,27.21,27.41,27.2,27.36,84820.0,27.21,27.41,27.2,27.36,84820.0
2015-11-19 12:10:00,27.35,27.39,27.29,27.33,90698.0,27.35,27.39,27.29,27.33,90698.0
2015-11-19 12:20:00,27.34,27.4,27.18,27.22,98468.0,27.34,27.4,27.18,27.22,98468.0
2015-11-19 12:30:00,27.24,27.27,27.14,27.15,106350.0,27.24,27.27,27.14,27.15,106350.0
2015-11-19 12:40:00,27.14,27.2,27.0,27.0,76140.0,27.14,27.2,27.0,27.0,76140.0
2015-11-19 12:50:00,27.0,27.14,27.0,27.06,122276.0,27.0,27.14,27.0,27.06,122276.0
2015-11-19 13:00:00,27.06,27.08,27.0,27.04,90846.0,27.06,27.08,27.0,27.04,90846.0
2015-11-19 13:10:00,27.03,27.1,27.0,27.04,88936.0,27.03,27.1,27.0,27.04,88936.0
2015-11-19 13:20:00,27.03,27.11,27.0,27.0,128568.0,27.03,27.11,27.0,27.0,128568.0
2015-11-19 13:30:00,27.0,27.15,27.0,27.04,77782.0,27.0,27.15,27.0,27.04,77782.0
2015-11-19 13:40:00,27.05,27.2,27.03,27.11,68774.0,27.05,27.2,27.03,27.11,68774.0
2015-11-19 13:50:00,27.11,27.12,27.0,27.04,113438.0,27.11,27.12,27.0,27.04,113438.0
2015-11-19 14:00:00,27.04,27.12,27.02,27.06,152510.0,27.04,27.12,27.02,27.06,152510.0
2015-11-19 14:10:00,27.08,27.08,27.0,27.03,95460.0,27.08,27.08,27.0,27.03,95460.0
2015-11-19 14:20:00,27.04,27.08,27.03,27.05,96474.0,27.04,27.08,27.03,27.05,96474.0
2015-11-19 14:30:00,27.05,27.17,27.05,27.11,234076.0,27.05,27.17,27.05,27.11,234076.0
2015-11-19 14:40:00,27.1,27.12,27.01,27.07,284344.0,27.1,27.12,27.01,27.07,284344.0
2015-11-19 14:50:00,27.07,27.1,27.04,27.08,278534.0,27.07,27.1,27.04,27.08,278534.0
2015-11-19 15:00:00,27.08,27.08,26.96,27.05,455790.0,27.08,27.08,26.96,27.05,455790.0
2015-11-19 15:10:00,27.04,27.1,27.02,27.04,283558.0,27.04,27.1,27.02,27.04,283558.0
2015-11-19 15:20:00,27.04,27.1,27.03,27.09,191548.0,27.04,27.1,27.03,27.09,191548.0
2015-11-19 15:30:00,27.1,27.17,27.09,27.16,249814.0,27.1,27.17,27.09,27.16,249814.0
2015-11-19 15:40:00,27.16,27.25,27.15,27.2,364778.0,27.16,27.25,27.15,27.2,364778.0
2015-11-19 15:50:00,27.2,27.29,27.15,27.22,564734.0,27.2,27.29,27.15,27.22,564734.0
2015-11-20 09:30:00,27.78,28.08,27.73,27.99,158424.0,27.78,28.08,27.73,27.99,158424.0
2015-11-20 09:40:00,28.0,28.25,27.83,28.19,186736.0,28.0,28.25,27.83,28.19,186736.0
2015-11-20 09:50:00,28.19,28.58,28.15,28.5,214720.0,28.19,28.58,28.15,28.5,214720.0
2015-11-20 10:00:00,28.53,28.84,28.52,28.82,216310.0,28.53,28.84,28.52,28.82,216310.0
2015-11-20 10:10:00,28.84,29.25,28.82,29.15,422700.0,28.84,29.25,28.82,29.15,422700.0
2015-11-20 10:20:00,29.17,29.29,28.91,29.18,183828.0,29.17,29.29,28.91,29.18,183828.0
2015-11-20 10:30:00,29.17,29.37,29.06,29.34,177582.0,29.17,29.37,29.06,29.34,177582.0
2015-11-20 10:40:00,29.32,29.34,29.0,29.07,150406.0,29.32,29.34,29.0,29.07,150406.0
2015-11-20 10:50:00,29.06,29.25,29.02,29.05,108086.0,29.06,29.25,29.02,29.05,108086.0
2015-11-20 11:00:00,29.04,29.1,28.87,28.87,108112.0,29.04,29.1,28.87,28.87,108112.0
2015-11-20 11:10:00,28.86,29.09,28.75,29.08,149110.0,28.86,29.09,28.75,29.08,149110.0
2015-11-20 11:20:00,29.07,29.15,29.03,29.09,117736.0,29.07,29.15,29.03,29.09,117736.0
2015-11-20 11:30:00,29.11,29.14,28.83,28.92,56878.0,29.11,29.14,28.83,28.92,56878.0
2015-11-20 11:40:00,28.9,28.95,28.78,28.89,50350.0,28.9,28.95,28.78,28.89,50350.0
2015-11-20 11:50:00,28.87,28.9,28.68,28.71,38112.0,28.87,28.9,28.68,28.71,38112.0
2015-11-20 12:00:00,28.72,28.91,28.67,28.88,99774.0,28.72,28.91,28.67,28.88,99774.0
2015-11-20 12:10:00,28.9,28.92,28.78,28.78,18984.0,28.9,28.92,28.78,28.78,18984.0
2015-11-20 12:20:00,28.81,28.95,28.8,28.93,28170.0,28.81,28.95,28.8,28.93,28170.0
2015-11-20 12:30:00,28.92,28.97,28.86,28.89,85382.0,28.92,28.97,28.86,28.89,85382.0
2015-11-20 12:40:00,28.9,29.12,28.9,29.09,54660.0,28.9,29.12,28.9,29.09,54660.0
2015-11-20 12:50:00,29.09,29.09,29.0,29.06,32800.0,29.09,29.09,29.0,29.06,32800.0
2015-11-20 13:00:00,29.05,29.16,29.05,29.14,19814.0,29.05,29.16,29.05,29.14,19814.0
2015-11-20 13:10:00,29.14,29.14,29.04,29.05,19052.0,29.14,29.14,29.04,29.05,19052.0
2015-11-20 13:20:00,29.05,29.06,28.95,28.99,28370.0,29.05,29.06,28.95,28.99,28370.0
2015-11-20 13:30:00,28.99,28.99,28.88,28.89,25342.0,28.99,28.99,28.88,28.89,25342.0
2015-11-20 13:40:00,28.88,28.98,28.85,28.98,51530.0,28.88,28.98,28.85,28.98,51530.0
2015-11-20 13:50:00,28.97,29.04,28.91,28.91,64302.0,28.97,29.04,28.91,28.91,64302.0
2015-11-20 14:00:00,28.92,28.98,28.86,28.98,36470.0,28.92,28.98,28.86,28.98,36470.0
2015-11-20 14:10:00,28.98,28.98,28.89,28.91,32994.0,28.98,28.98,28.89,28.91,32994.0
2015-11-20 14:20:00,28.9,28.93,28.86,28.88,23042.0,28.9,28.93,28.86,28.88,23042.0
2015-11-20 14:30:00,28.88,28.91,28.81,28.86,36500.0,28.88,28.91,28.81,28.86,36500.0
2015-11-20 14:40:00,28.86,28.93,28.85,28.91,28876.0,28.86,28.93,28.85,28.91,28876.0
2015-11-20 14:50:00,28.93,28.95,28.84,28.84,29550.0,28.93,28.95,28.84,28.84,29550.0
2015-11-20 15:00:00,28.84,28.89,28.79,28.83,50276.0,28.84,28.89,28.79,28.83,50276.0
2015-11-20 15:10:00,28.84,28.84,28.75,28.78,47960.0,28.84,28.84,28.75,28.78,47960.0
2015-11-20 15:20:00,28.77,28.81,28.74,28.74,58884.0,28.77,28.81,28.74,28.74,58884.0
2015-11-20 15:30:00,28.76,28.83,28.74,28.76,80952.0,28.76,28.83,28.74,28.76,80952.0
2015-11-20 15:40:00,28.75,28.78,28.72,28.73,128772.0,28.75,28.78,28.72,28.73,128772.0
2015-11-20 15:50:00,28.73,28.75,28.68,28.72,300216.0,28.73,28.75,28.68,28.72,300216.0
2015-11-23 09:30:00,28.74,28.86,28.46,28.51,125792.0,28.74,28.86,28.46,28.51,125792.0
2015-11-23 09:40:00,28.53,29.03,28.5,29.02,57250.0,28.53,29.03,28.5,29.02,57250.0
2015-11-23 09:50:00,29.01,29.1,28.9,29.1,62598.0,29.01,29.1,28.9,29.1,62598.0
2015-11-23 10:00:00,29.1,29.26,29.07,29.26,59140.0,29.1,29.26,29.07,29.26,59140.0
2015-11-23 10:10:00,29.28,29.4,29.06,29.25,59540.0,29.28,29.4,29.06,29.25,59540.0
2015-11-23 10:20:00,29.28,29.28,29.1,29.16,46012.0,29.28,29.28,29.1,29.16,46012.0
2015-11-23 10:30:00,29.15,29.21,28.99,29.13,76710.0,29.15,29.21,28.99,29.13,76710.0
2015-11-23 10:40:00,29.16,29.3,29.14,29.24,70900.0,29.16,29.3,29.14,29.24,70900.0
2015-11-23 10:50:00,29.24,29.24,29.09,29.11,23346.0,29.24,29.24,29.09,29.11,23346.0
2015-11-23 11:00:00,29.1,29.18,29.08,29.13,32314.0,29.1,29.18,29.08,29.13,32314.0
2015-11-23 11:10:00,29.14,29.22,29.13,29.13,25888.0,29.14,29.22,29.13,29.13,25888.0
2015-11-23 11:20:00,29.14,29.22,29.11,29.12,40866.0,29.14,29.22,29.11,29.12,40866.0
2015-11-23 11:30:00,29.14,29.18,29.09,29.11,23672.0,29.14,29.18,29.09,29.11,23672.0
2015-11-23 11:40:00,29.11,29.13,29.0,29.04,35742.0,29.11,29.13,29.0,29.04,35742.0
2015-11-23 11:50:00,29.02,29.08,28.98,29.02,23420.0,29.02,29.08,28.98,29.02,23420.0
2015-11-23 12:00:00,29.03,29.07,28.98,29.0,18904.0,29.03,29.07,28.98,29.0,18904.0
2015-11-23 12:10:00,29.0,29.02,28.9,28.93,36152.0,29.0,29.02,28.9,28.93,36152.0
2015-11-23 12:20:00,28.91,29.02,28.85,29.0,32256.0,28.91,29.02,28.85,29.0,32256.0
2015-11-23 12:30:00,29.02,29.03,28.9,28.96,30854.0,29.02,29.03,28.9,28.96,30854.0
2015-11-23 12:40:00,28.98,28.98,28.85,28.86,39534.0,28.98,28.98,28.85,28.86,39534.0
2015-11-23 12:50:00,28.88,28.93,28.81,28.83,21766.0,28.88,28.93,28.81,28.83,21766.0
2015-11-23 13:00:00,28.86,29.0,28.84,28.97,24436.0,28.86,29.0,28.84,28.97,24436.0
2015-11-23 13:10:00,28.98,28.98,28.84,28.91,34104.0,28.98,28.98,28.84,28.91,34104.0
2015-11-23 13:20:00,28.91,28.92,28.79,28.81,28296.0,28.91,28.92,28.79,28.81,28296.0
2015-11-23 13:30:00,28.81,28.84,28.79,28.82,36798.0,28.81,28.84,28.79,28.82,36798.0
2015-11-23 13:40:00,28.81,28.84,28.78,28.79,28020.0,28.81,28.84,28.78,28.79,28020.0
2015-11-23 13:50:00,28.79,28.79,28.72,28.72,21998.0,28.79,28.79,28.72,28.72,21998.0
2015-11-23 14:00:00,28.74,28.75,28.63,28.65,50664.0,28.74,28.75,28.63,28.65,50664.0
2015-11-23 14:10:00,28.66,28.74,28.61,28.74,46596.0,28.66,28.74,28.61,28.74,46596.0
2015-11-23 14:20:00,28.73,28.78,28.68,28.72,46206.0,28.73,28.78,28.68,28.72,46206.0
2015-11-23 14:30:00,28.73,28.79,28.67,28.71,60720.0,28.73,28.79,28.67,28.71,60720.0
2015-11-23 14:40:00,28.72,28.72,28.65,28.72,38792.0,28.72,28.72,28.65,28.72,38792.0
2015-11-23 14:50:00,28.72,28.77,28.68,28.73,40572.0,28.72,28.77,28.68,28.73,40572.0
2015-11-23 15:00:00,28.72,28.72,28.63,28.66,50086.0,28.72,28.72,28.63,28.66,50086.0
2015-11-23 15:10:00,28.66,28.67,28.57,28.58,73148.0,28.66,28.67,28.57,28.58,73148.0
2015-11-23 15:20:00,28.57,28.59,28.47,28.51,100544.0,28.57,28.59,28.47,28.51,100544.0
2015-11-23 15:30:00,28.52,28.55,28.48,28.5,107476.0,28.52,28.55,28.48,28.5,107476.0
2015-11-23 15:40:00,28.49,28.54,28.46,28.52,134876.0,28.49,28.54,28.46,28.52,134876.0
2015-11-23 15:50:00,28.52,28.54,28.46,28.49,216310.0,28.52,28.54,28.46,28.49,216310.0
2015-11-24 09:30:00,28.28,28.46,28.22,28.23,39722.0,28.28,28.46,28.22,28.23,39722.0
2015-11-24 09:40:00,28.25,28.32,28.17,28.3,117178.0,28.25,28.32,28.17,28.3,117178.0
2015-11-24 09:50:00,28.29,28.62,28.29,28.55,44402.0,28.29,28.62,28.29,28.55,44402.0
2015-11-24 10:00:00,28.55,28.63,28.48,28.53,28638.0,28.55,28.63,28.48,28.53,28638.0
2015-11-24 10:10:00,28.55,28.65,28.41,28.46,48000.0,28.55,28.65,28.41,28.46,48000.0
2015-11-24 10:20:00,28.43,28.47,28.35,28.35,49500.0,28.43,28.47,28.35,28.35,49500.0
2015-11-24 10:30:00,28.35,28.38,28.21,28.23,31970.0,28.35,28.38,28.21,28.23,31970.0
2015-11-24 10:40:00,28.23,28.32,28.22,28.28,27152.0,28.23,28.32,28.22,28.28,27152.0
2015-11-24 10:50:00,28.26,28.47,28.26,28.47,100506.0,28.26,28.47,28.26,28.47,100506.0
2015-11-24 11:00:00,28.46,28.46,28.36,28.41,44550.0,28.46,28.46,28.36,28.41,44550.0
2015-11-24 11:10:00,28.4,28.41,28.29,28.34,29436.0,28.4,28.41,28.29,28.34,29436.0
2015-11-24 11:20:00,28.34,28.47,28.34,28.46,15658.0,28.34,28.47,28.34,28.46,15658.0
2015-11-24 11:30:00,28.45,28.6,28.43,28.5,62672.0,28.45,28.6,28.43,28.5,62672.0
2015-11-24 11:40:00,28.5,28.56,28.46,28.46,26666.0,28.5,28.56,28.46,28.46,26666.0
2015-11-24 11:50:00,28.48,28.67,28.47,28.56,35750.0,28.48,28.67,28.47,28.56,35750.0
2015-11-24 12:00:00,28.55,28.61,28.47,28.48,33540.0,28.55,28.61,28.47,28.48,33540.0
2015-11-24 12:10:00,28.47,28.49,28.37,28.39,37480.0,28.47,28.49,28.37,28.39,37480.0
2015-11-24 12:20:00,28.39,28.4,28.33,28.37,22528.0,28.39,28.4,28.33,28.37,22528.0
2015-11-24 12:30:00,28.37,28.39,28.35,28.35,25560.0,28.37,28.39,28.35,28.35,25560.0
2015-11-24 12:40:00,28.35,28.44,28.35,28.41,40670.0,28.35,28.44,28.35,28.41,40670.0
2015-11-24 12:50:00,28.4,28.43,28.37,28.42,48832.0,28.4,28.43,28.37,28.42,48832.0
2015-11-24 13:00:00,28.43,28.52,28.41,28.48,36982.0,28.43,28.52,28.41,28.48,36982.0
2015-11-24 13:10:00,28.51,28.54,28.47,28.51,40458.0,28.51,28.54,28.47,28.51,40458.0
2015-11-24 13:20:00,28.52,28.55,28.47,28.53,43140.0,28.52,28.55,28.47,28.53,43140.0
2015-11-24 13:30:00,28.53,28.57,28.48,28.53,41308.0,28.53,28.57,28.48,28.53,41308.0
2015-11-24 13:40:00,28.53,28.59,28.53,28.55,26128.0,28.53,28.59,28.53,28.55,26128.0
2015-11-24 13:50:00,28.55,28.57,28.47,28.47,45854.0,28.55,28.57,28.47,28.47,45854.0
2015-11-24 14:00:00,28.47,28.53,28.44,28.46,56378.0,28.47,28.53,28.44,28.46,56378.0
2015-11-24 14:10:00,28.46,28.49,28.37,28.38,36836.0,28.46,28.49,28.37,28.38,36836.0
2015-11-24 14:20:00,28.37,28.43,28.34,28.42,46512.0,28.37,28.43,28.34,28.42,46512.0
2015-11-24 14:30:00,28.42,28.53,28.42,28.43,38422.0,28.42,28.53,28.42,28.43,38422.0
2015-11-24 14:40:00,28.42,28.43,28.37,28.4,61852.0,28.42,28.43,28.37,28.4,61852.0
2015-11-24 14:50:00,28.43,28.43,28.35,28.4,59164.0,28.43,28.43,28.35,28.4,59164.0
2015-11-24 15:00:00,28.41,28.52,28.4,28.5,38694.0,28.41,28.52,28.4,28.5,38694.0
2015-11-24 15:10:00,28.5,28.53,28.48,28.51,58234.0,28.5,28.53,28.48,28.51,58234.0
2015-11-24 15:20:00,28.51,28.57,28.49,28.56,49442.0,28.51,28.57,28.49,28.56,49442.0
2015-11-24 15:30:00,28.56,28.59,28.55,28.56,148216.0,28.56,28.59,28.55,28.56,148216.0
2015-11-24 15:40:00,28.56,28.57,28.48,28.49,131936.0,28.56,28.57,28.48,28.49,131936.0
2015-11-24 15:50:00,28.49,28.53,28.49,28.5,230214.0,28.49,28.53,28.49,28.5,230214.0
2015-11-25 09:30:00,28.59,28.7,28.35,28.63,65666.0,28.59,28.7,28.35,28.63,65666.0
2015-11-25 09:40:00,28.6,28.65,28.54,28.6,16156.0,28.6,28.65,28.54,28.6,16156.0
2015-11-25 09:50:00,28.6,28.64,28.5,28.63,29860.0,28.6,28.64,28.5,28.63,29860.0
2015-11-25 10:00:00,28.61,28.65,28.48,28.54,45708.0,28.61,28.65,28.48,28.54,45708.0
2015-11-25 10:10:00,28.55,28.59,28.48,28.49,25000.0,28.55,28.59,28.48,28.49,25000.0
2015-11-25 10:20:00,28.47,28.47,28.29,28.31,25918.0,28.47,28.47,28.29,28.31,25918.0
2015-11-25 10:30:00,28.29,28.5,28.29,28.46,34764.0,28.29,28.5,28.29,28.46,34764.0
2015-11-25 10:40:00,28.44,28.53,28.44,28.53,31570.0,28.44,28.53,28.44,28.53,31570.0
2015-11-25 10:50:00,28.52,28.52,28.43,28.49,22192.0,28.52,28.52,28.43,28.49,22192.0
2015-11-25 11:00:00,28.46,28.49,28.41,28.41,19596.0,28.46,28.49,28.41,28.41,19596.0
2015-11-25 11:10:00,28.42,28.45,28.39,28.41,37262.0,28.42,28.45,28.39,28.41,37262.0
2015-11-25 11:20:00,28.39,28.44,28.37,28.4,32074.0,28.39,28.44,28.37,28.4,32074.0
2015-11-25 11:30:00,28.42,28.48,28.41,28.45,19468.0,28.42,28.48,28.41,28.45,19468.0
2015-11-25 11:40:00,28.43,28.45,28.41,28.42,24412.0,28.43,28.45,28.41,28.42,24412.0
2015-11-25 11:50:00,28.43,28.43,28.38,28.4,20238.0,28.43,28.43,28.38,28.4,20238.0
2015-11-25 12:00:00,28.41,28.51,28.4,28.5,27924.0,28.41,28.51,28.4,28.5,27924.0
2015-11-25 12:10:00,28.51,28.55,28.49,28.54,18736.0,28.51,28.55,28.49,28.54,18736.0
2015-11-25 12:20:00,28.53,28.58,28.52,28.55,27602.0,28.53,28.58,28.52,28.55,27602.0
2015-11-25 12:30:00,28.56,28.57,28.47,28.47,20614.0,28.56,28.57,28.47,28.47,20614.0
2015-11-25 12:40:00,28.48,28.49,28.42,28.45,15082.0,28.48,28.49,28.42,28.45,15082.0
2015-11-25 12:50:00,28.46,28.48,28.43,28.45,13738.0,28.46,28.48,28.43,28.45,13738.0
2015-11-25 13:00:00,28.45,28.47,28.41,28.47,18212.0,28.45,28.47,28.41,28.47,18212.0
2015-11-25 13:10:00,28.45,28.5,28.42,28.43,15938.0,28.45,28.5,28.42,28.43,15938.0
2015-11-25 13:20:00,28.45,28.48,28.43,28.45,20328.0,28.45,28.48,28.43,28.45,20328.0
2015-11-25 13:30:00,28.44,28.46,28.4,28.43,30698.0,28.44,28.46,28.4,28.43,30698.0
2015-11-25 13:40:00,28.42,28.44,28.4,28.41,17956.0,28.42,28.44,28.4,28.41,17956.0
2015-11-25 13:50:00,28.43,28.53,28.41,28.53,36284.0,28.43,28.53,28.41,28.53,36284.0
2015-11-25 14:00:00,28.53,28.6,28.53,28.55,29076.0,28.53,28.6,28.53,28.55,29076.0
2015-11-25 14:10:00,28.55,28.61,28.52,28.56,30112.0,28.55,28.61,28.52,28.56,30112.0
2015-11-25 14:20:00,28.57,28.61,28.57,28.57,41482.0,28.57,28.61,28.57,28.57,41482.0
2015-11-25 14:30:00,28.56,28.6,28.53,28.55,55454.0,28.56,28.6,28.53,28.55,55454.0
2015-11-25 14:40:00,28.56,28.57,28.47,28.48,31838.0,28.56,28.57,28.47,28.48,31838.0
2015-11-25 14:50:00,28.49,28.49,28.43,28.46,37158.0,28.49,28.49,28.43,28.46,37158.0
2015-11-25 15:00:00,28.45,28.5,28.45,28.45,22034.0,28.45,28.5,28.45,28.45,22034.0
2015-11-25 15:10:00,28.45,28.49,28.44,28.46,38364.0,28.45,28.49,28.44,28.46,38364.0
2015-11-25 15:20:00,28.46,28.49,28.45,28.48,31992.0,28.46,28.49,28.45,28.48,31992.0
2015-11-25 15:30:00,28.47,28.48,28.4,28.4,64288.0,28.47,28.48,28.4,28.4,64288.0
2015-11-25 15:40:00,28.4,28.42,28.36,28.39,91114.0,28.4,28.42,28.36,28.39,91114.0
2015-11-25 15:50:00,28.38,28.4,28.36,28.38,121922.0,28.38,28.4,28.36,28.38,121922.0
2015-11-27 09:30:00,28.48,28.5,28.27,28.5,58714.0,28.48,28.5,28.27,28.5,58714.0
2015-11-27 09:40:00,28.5,28.5,28.4,28.5,90330.0,28.5,28.5,28.4,28.5,90330.0
2015-11-27 09:50:00,28.49,28.75,28.46,28.71,80902.0,28.49,28.75,28.46,28.71,80902.0
2015-11-27 10:00:00,28.66,28.99,28.58,28.99,135152.0,28.66,28.99,28.58,28.99,135152.0
2015-11-27 10:10:00,29.0,29.24,28.95,29.24,58658.0,29.0,29.24,28.95,29.24,58658.0
2015-11-27 10:20:00,29.25,29.33,29.17,29.22,109486.0,29.25,29.33,29.17,29.22,109486.0
2015-11-27 10:30:00,29.22,29.49,29.2,29.36,51434.0,29.22,29.49,29.2,29.36,51434.0
2015-11-27 10:40:00,29.36,29.39,29.28,29.38,67150.0,29.36,29.39,29.28,29.38,67150.0
2015-11-27 10:50:00,29.38,29.4,29.32,29.37,55236.0,29.38,29.4,29.32,29.37,55236.0
2015-11-27 11:00:00,29.38,29.49,29.3,29.32,55180.0,29.38,29.49,29.3,29.32,55180.0
2015-11-27 11:10:00,29.35,29.43,29.33,29.43,41424.0,29.35,29.43,29.33,29.43,41424.0
2015-11-27 11:20:00,29.43,29.53,29.36,29.36,50274.0,29.43,29.53,29.36,29.36,50274.0
2015-11-27 11:30:00,29.38,29.47,29.38,29.45,25116.0,29.38,29.47,29.38,29.45,25116.0
2015-11-27 11:40:00,29.47,29.48,29.41,29.42,20504.0,29.47,29.48,29.41,29.42,20504.0
2015-11-27 11:50:00,29.42,29.42,29.35,29.38,33534.0,29.42,29.42,29.35,29.38,33534.0
2015-11-27 12:00:00,29.38,29.45,29.34,29.38,46224.0,29.38,29.45,29.34,29.38,46224.0
2015-11-27 12:10:00,29.36,29.42,29.33,29.4,67834.0,29.36,29.42,29.33,29.4,67834.0
2015-11-27 12:20:00,29.4,29.43,29.37,29.42,76416.0,29.4,29.43,29.37,29.42,76416.0
2015-11-27 12:30:00,29.43,29.43,29.36,29.41,55620.0,29.43,29.43,29.36,29.41,55620.0
2015-11-27 12:40:00,29.4,29.49,29.4,29.42,62096.0,29.4,29.49,29.4,29.42,62096.0
2015-11-27 12:50:00,29.43,29.43,29.35,29.38,68264.0,29.43,29.43,29.35,29.38,68264.0
2015-11-30 09:30:00,29.5,29.64,29.29,29.5,98226.0,29.5,29.64,29.29,29.5,98226.0
2015-11-30 09:40:00,29.51,29.55,29.36,29.36,48346.0,29.51,29.55,29.36,29.36,48346.0
2015-11-30 09:50:00,29.38,29.38,29.11,29.2,53152.0,29.38,29.38,29.11,29.2,53152.0
2015-11-30 10:00:00,29.16,29.29,29.1,29.2,48856.0,29.16,29.29,29.1,29.2,48856.0
2015-11-30 10:10:00,29.17,29.18,28.93,28.97,72388.0,29.17,29.18,28.93,28.97,72388.0
2015-11-30 10:20:00,28.96,28.97,28.74,28.76,22992.0,28.96,28.97,28.74,28.76,22992.0
2015-11-30 10:30:00,28.78,29.06,28.78,29.02,52628.0,28.78,29.06,28.78,29.02,52628.0
2015-11-30 10:40:00,29.03,29.13,28.97,29.09,38690.0,29.03,29.13,28.97,29.09,38690.0
2015-11-30 10:50:00,29.09,29.22,29.0,29.02,34720.0,29.09,29.22,29.0,29.02,34720.0
2015-11-30 11:00:00,29.01,29.08,28.96,29.0,33428.0,29.01,29.08,28.96,29.0,33428.0
2015-11-30 11:10:00,29.0,29.07,28.96,29.04,36024.0,29.0,29.07,28.96,29.04,36024.0
2015-11-30 11:20:00,29.06,29.18,29.03,29.08,51144.0,29.06,29.18,29.03,29.08,51144.0
2015-11-30 11:30:00,29.05,29.07,28.9,28.94,51454.0,29.05,29.07,28.9,28.94,51454.0
2015-11-30 11:40:00,28.96,28.96,28.76,28.77,58358.0,28.96,28.96,28.76,28.77,58358.0
2015-11-30 11:50:00,28.75,28.86,28.72,28.86,22316.0,28.75,28.86,28.72,28.86,22316.0
2015-11-30 12:00:00,28.89,28.92,28.79,28.8,24126.0,28.89,28.92,28.79,28.8,24126.0
2015-11-30 12:10:00,28.8,28.95,28.8,28.89,35180.0,28.8,28.95,28.8,28.89,35180.0
2015-11-30 12:20:00,28.86,28.91,28.78,28.84,26306.0,28.86,28.91,28.78,28.84,26306.0
2015-11-30 12:30:00,28.83,28.89,28.75,28.79,53732.0,28.83,28.89,28.75,28.79,53732.0
2015-11-30 12:40:00,28.82,28.86,28.75,28.84,40102.0,28.82,28.86,28.75,28.84,40102.0
2015-11-30 12:50:00,28.84,28.97,28.81,28.82,43194.0,28.84,28.97,28.81,28.82,43194.0
2015-11-30 13:00:00,28.81,28.81,28.7,28.74,49582.0,28.81,28.81,28.7,28.74,49582.0
2015-11-30 13:10:00,28.74,28.78,28.71,28.72,16404.0,28.74,28.78,28.71,28.72,16404.0
2015-11-30 13:20:00,28.72,28.76,28.7,28.75,31896.0,28.72,28.76,28.7,28.75,31896.0
2015-11-30 13:30:00,28.75,28.82,28.75,28.75,36616.0,28.75,28.82,28.75,28.75,36616.0
2015-11-30 13:40:00,28.74,28.8,28.72,28.8,18034.0,28.74,28.8,28.72,28.8,18034.0
2015-11-30 13:50:00,28.77,28.94,28.77,28.88,49636.0,28.77,28.94,28.77,28.88,49636.0
2015-11-30 14:00:00,28.87,28.92,28.82,28.85,19414.0,28.87,28.92,28.82,28.85,19414.0
2015-11-30 14:10:00,28.86,28.92,28.84,28.91,21326.0,28.86,28.92,28.84,28.91,21326.0
2015-11-30 14:20:00,28.89,28.9,28.83,28.85,17482.0,28.89,28.9,28.83,28.85,17482.0
2015-11-30 14:30:00,28.84,28.89,28.81,28.81,20888.0,28.84,28.89,28.81,28.81,20888.0
2015-11-30 14:40:00,28.79,28.85,28.74,28.77,49602.0,28.79,28.85,28.74,28.77,49602.0
2015-11-30 14:50:00,28.76,28.78,28.7,28.73,61020.0,28.76,28.78,28.7,28.73,61020.0
2015-11-30 15:00:00,28.74,28.78,28.69,28.77,76706.0,28.74,28.78,28.69,28.77,76706.0
2015-11-30 15:10:00,28.78,28.83,28.75,28.83,103804.0,28.78,28.83,28.75,28.83,103804.0
2015-11-30 15:20:00,28.83,28.87,28.81,28.86,55726.0,28.83,28.87,28.81,28.86,55726.0
2015-11-30 15:30:00,28.86,28.96,28.83,28.96,92166.0,28.86,28.96,28.83,28.96,92166.0
2015-11-30 15:40:00,28.95,28.98,28.87,28.89,166420.0,28.95,28.98,28.87,28.89,166420.0
2015-11-30 15:50:00,28.87,28.93,28.85,28.86,252028.0,28.87,28.93,28.85,28.86,252028.0
2015-12-01 09:30:00,29.16,29.5,28.86,29.3,91398.0,29.16,29.5,28.86,29.3,91398.0
2015-12-01 09:40:00,29.25,29.33,29.16,29.27,40104.0,29.25,29.33,29.16,29.27,40104.0
2015-12-01 09:50:00,29.28,29.29,28.98,28.98,33904.0,29.28,29.29,28.98,28.98,33904.0
2015-12-01 10:00:00,28.95,29.13,28.89,28.89,66638.0,28.95,29.13,28.89,28.89,66638.0
2015-12-01 10:10:00,28.92,29.02,28.86,28.99,65838.0,28.92,29.02,28.86,28.99,65838.0
2015-12-01 10:20:00,29.02,29.04,28.83,28.93,37926.0,29.02,29.04,28.83,28.93,37926.0
2015-12-01 10:30:00,28.91,29.02,28.85,28.98,55994.0,28.91,29.02,28.85,28.98,55994.0
2015-12-01 10:40:00,28.96,28.97,28.85,28.87,60726.0,28.96,28.97,28.85,28.87,60726.0
2015-12-01 10:50:00,28.88,28.9,28.82,28.9,52024.0,28.88,28.9,28.82,28.9,52024.0
2015-12-01 11:00:00,28.93,28.93,28.77,28.79,44234.0,28.93,28.93,28.77,28.79,44234.0
2015-12-01 11:10:00,28.79,28.93,28.74,28.93,91146.0,28.79,28.93,28.74,28.93,91146.0
2015-12-01 11:20:00,28.93,28.94,28.86,28.94,115650.0,28.93,28.94,28.86,28.94,115650.0
2015-12-01 11:30:00,28.93,28.96,28.89,28.92,50516.0,28.93,28.96,28.89,28.92,50516.0
2015-12-01 11:40:00,28.93,28.94,28.9,28.92,51990.0,28.93,28.94,28.9,28.92,51990.0
2015-12-01 11:50:00,28.93,28.96,28.89,28.9,53470.0,28.93,28.96,28.89,28.9,53470.0
2015-12-01 12:00:00,28.91,29.08,28.91,29.03,55294.0,28.91,29.08,28.91,29.03,55294.0
2015-12-01 12:10:00,29.04,29.22,29.04,29.22,9530.0,29.04,29.22,29.04,29.22,9530.0
2015-12-01 12:20:00,29.2,29.29,29.18,29.24,53680.0,29.2,29.29,29.18,29.24,53680.0
2015-12-01 12:30:00,29.21,29.31,29.21,29.28,27256.0,29.21,29.31,29.21,29.28,27256.0
2015-12-01 12:40:00,29.27,29.4,29.25,29.38,31296.0,29.27,29.4,29.25,29.38,31296.0
2015-12-01 12:50:00,29.39,29.44,29.36,29.36,70672.0,29.39,29.44,29.36,29.36,70672.0
2015-12-01 13:00:00,29.38,29.5,29.36,29.5,62024.0,29.38,29.5,29.36,29.5,62024.0
2015-12-01 13:10:00,29.5,29.59,29.47,29.56,18418.0,29.5,29.59,29.47,29.56,18418.0
2015-12-01 13:20:00,29.58,29.63,29.47,29.5,69876.0,29.58,29.63,29.47,29.5,69876.0
2015-12-01 13:30:00,29.49,29.5,29.4,29.45,66292.0,29.49,29.5,29.4,29.45,66292.0
2015-12-01 13:40:00,29.45,29.47,29.41,29.42,17288.0,29.45,29.47,29.41,29.42,17288.0
2015-12-01 13:50:00,29.39,29.43,29.36,29.41,29944.0,29.39,29.43,29.36,29.41,29944.0
2015-12-01 14:00:00,29.39,29.49,29.38,29.46,69690.0,29.39,29.49,29.38,29.46,69690.0
2015-12-01 14:10:00,29.46,29.56,29.46,29.51,200736.0,29.46,29.56,29.46,29.51,200736.0
2015-12-01 14:20:00,29.51,29.59,29.48,29.53,71950.0,29.51,29.59,29.48,29.53,71950.0
2015-12-01 14:30:00,29.53,29.57,29.48,29.51,157422.0,29.53,29.57,29.48,29.51,157422.0
2015-12-01 14:40:00,29.52,29.6,29.51,29.58,28102.0,29.52,29.6,29.51,29.58,28102.0
2015-12-01 14:50:00,29.58,29.58,29.5,29.52,27870.0,29.58,29.58,29.5,29.52,27870.0
2015-12-01 15:00:00,29.52,29.55,29.5,29.52,33054.0,29.52,29.55,29.5,29.52,33054.0
2015-12-01 15:10:00,29.51,29.55,29.51,29.55,29306.0,29.51,29.55,29.51,29.55,29306.0
2015-12-01 15:20:00,29.55,29.57,29.53,29.56,38376.0,29.55,29.57,29.53,29.56,38376.0
2015-12-01 15:30:00,29.55,29.58,29.53,29.57,43580.0,29.55,29.58,29.53,29.57,43580.0
2015-12-01 15:40:00,29.57,29.6,29.51,29.53,81934.0,29.57,29.6,29.51,29.53,81934.0
2015-12-01 15:50:00,29.53,29.54,29.5,29.52,162490.0,29.53,29.54,29.5,29.52,162490.0
2015-12-02 09:30:00,29.5,29.74,29.07,29.64,51004.0,29.5,29.74,29.07,29.64,51004.0
2015-12-02 09:40:00,29.64,29.72,29.43,29.57,92558.0,29.64,29.72,29.43,29.57,92558.0
2015-12-02 09:50:00,29.53,29.65,29.48,29.58,91114.0,29.53,29.65,29.48,29.58,91114.0
2015-12-02 10:00:00,29.57,29.65,29.47,29.55,43182.0,29.57,29.65,29.47,29.55,43182.0
2015-12-02 10:10:00,29.56,29.61,29.5,29.55,43428.0,29.56,29.61,29.5,29.55,43428.0
2015-12-02 10:20:00,29.54,29.6,29.47,29.52,35166.0,29.54,29.6,29.47,29.52,35166.0
2015-12-02 10:30:00,29.55,29.66,29.55,29.59,39902.0,29.55,29.66,29.55,29.59,39902.0
2015-12-02 10:40:00,29.6,29.84,29.54,29.79,82378.0,29.6,29.84,29.54,29.79,82378.0
2015-12-02 10:50:00,29.81,29.89,29.81,29.81,29304.0,29.81,29.89,29.81,29.81,29304.0
2015-12-02 11:00:00,29.79,29.81,29.61,29.72,71024.0,29.79,29.81,29.61,29.72,71024.0
2015-12-02 11:10:00,29.7,29.75,29.64,29.75,65920.0,29.7,29.75,29.64,29.75,65920.0
2015-12-02 11:20:00,29.74,29.84,29.71,29.78,79824.0,29.74,29.84,29.71,29.78,79824.0
2015-12-02 11:30:00,29.76,29.81,29.73,29.74,56708.0,29.76,29.81,29.73,29.74,56708.0
2015-12-02 11:40:00,29.74,29.76,29.54,29.59,73912.0,29.74,29.76,29.54,29.59,73912.0
2015-12-02 11:50:00,29.6,29.6,29.54,29.57,26808.0,29.6,29.6,29.54,29.57,26808.0
2015-12-02 12:00:00,29.57,29.72,29.55,29.63,37724.0,29.57,29.72,29.55,29.63,37724.0
2015-12-02 12:10:00,29.63,29.65,29.57,29.59,68346.0,29.63,29.65,29.57,29.59,68346.0
2015-12-02 12:20:00,29.61,29.68,29.59,29.64,53352.0,29.61,29.68,29.59,29.64,53352.0
2015-12-02 12:30:00,29.65,29.75,29.63,29.7,41474.0,29.65,29.75,29.63,29.7,41474.0
2015-12-02 12:40:00,29.73,29.73,29.67,29.72,16492.0,29.73,29.73,29.67,29.72,16492.0
2015-12-02 12:50:00,29.72,29.79,29.68,29.77,32002.0,29.72,29.79,29.68,29.77,32002.0
2015-12-02 13:00:00,29.75,29.78,29.68,29.71,58850.0,29.75,29.78,29.68,29.71,58850.0
2015-12-02 13:10:00,29.7,29.76,29.68,29.72,31854.0,29.7,29.76,29.68,29.72,31854.0
2015-12-02 13:20:00,29.74,29.88,29.74,29.84,30738.0,29.74,29.88,29.74,29.84,30738.0
2015-12-02 13:30:00,29.83,29.85,29.76,29.76,48412.0,29.83,29.85,29.76,29.76,48412.0
2015-12-02 13:40:00,29.74,29.75,29.65,29.73,39548.0,29.74,29.75,29.65,29.73,39548.0
2015-12-02 13:50:00,29.71,29.72,29.61,29.61,30066.0,29.71,29.72,29.61,29.61,30066.0
2015-12-02 14:00:00,29.61,29.67,29.52,29.53,50198.0,29.61,29.67,29.52,29.53,50198.0
2015-12-02 14:10:00,29.56,29.59,29.5,29.52,57740.0,29.56,29.59,29.5,29.52,57740.0
2015-12-02 14:20:00,29.5,29.62,29.5,29.58,103572.0,29.5,29.62,29.5,29.58,103572.0
2015-12-02 14:30:00,29.57,29.58,29.53,29.56,63126.0,29.57,29.58,29.53,29.56,63126.0
2015-12-02 14:40:00,29.55,29.59,29.5,29.56,119548.0,29.55,29.59,29.5,29.56,119548.0
2015-12-02 14:50:00,29.56,29.61,29.52,29.56,56810.0,29.56,29.61,29.52,29.56,56810.0
2015-12-02 15:00:00,29.57,29.6,29.55,29.56,82124.0,29.57,29.6,29.55,29.56,82124.0
2015-12-02 15:10:00,29.56,29.59,29.53,29.57,87230.0,29.56,29.59,29.53,29.57,87230.0
2015-12-02 15:20:00,29.57,29.6,29.54,29.58,62316.0,29.57,29.6,29.54,29.58,62316.0
2015-12-02 15:30:00,29.57,29.59,29.5,29.52,83552.0,29.57,29.59,29.5,29.52,83552.0
2015-12-02 15:40:00,29.52,29.59,29.46,29.47,175150.0,29.52,29.59,29.46,29.47,175150.0
2015-12-02 15:50:00,29.47,29.54,29.46,29.52,214562.0,29.47,29.54,29.46,29.52,214562.0
2015-12-03 09:30:00,29.6,29.75,29.3,29.45,48576.0,29.6,29.75,29.3,29.45,48576.0
2015-12-03 09:40:00,29.5,29.53,29.25,29.28,61486.0,29.5,29.53,29.25,29.28,61486.0
2015-12-03 09:50:00,29.29,29.35,29.12,29.2,114378.0,29.29,29.35,29.12,29.2,114378.0
2015-12-03 10:00:00,29.24,29.5,29.14,29.24,61822.0,29.24,29.5,29.14,29.24,61822.0
2015-12-03 10:10:00,29.28,29.32,29.13,29.18,43414.0,29.28,29.32,29.13,29.18,43414.0
2015-12-03 10:20:00,29.16,29.31,29.14,29.22,69122.0,29.16,29.31,29.14,29.22,69122.0
2015-12-03 10:30:00,29.22,29.36,29.18,29.28,61874.0,29.22,29.36,29.18,29.28,61874.0
2015-12-03 10:40:00,29.28,29.41,29.26,29.35,137308.0,29.28,29.41,29.26,29.35,137308.0
2015-12-03 10:50:00,29.38,29.58,29.36,29.5,46348.0,29.38,29.58,29.36,29.5,46348.0
2015-12-03 11:00:00,29.51,29.63,29.5,29.63,116924.0,29.51,29.63,29.5,29.63,116924.0
2015-12-03 11:10:00,29.64,29.77,29.61,29.75,65466.0,29.64,29.77,29.61,29.75,65466.0
2015-12-03 11:20:00,29.77,29.8,29.7,29.7,81358.0,29.77,29.8,29.7,29.7,81358.0
2015-12-03 11:30:00,29.74,29.75,29.62,29.63,136270.0,29.74,29.75,29.62,29.63,136270.0
2015-12-03 11:40:00,29.65,29.68,29.54,29.65,44478.0,29.65,29.68,29.54,29.65,44478.0
2015-12-03 11:50:00,29.66,29.7,29.64,29.66,27574.0,29.66,29.7,29.64,29.66,27574.0
2015-12-03 12:00:00,29.68,29.72,29.56,29.58,62272.0,29.68,29.72,29.56,29.58,62272.0
2015-12-03 12:10:00,29.57,29.65,29.51,29.6,79756.0,29.57,29.65,29.51,29.6,79756.0
2015-12-03 12:20:00,29.59,29.6,29.3,29.36,37662.0,29.59,29.6,29.3,29.36,37662.0
2015-12-03 12:30:00,29.35,29.37,29.28,29.34,17380.0,29.35,29.37,29.28,29.34,17380.0
2015-12-03 12:40:00,29.32,29.39,29.3,29.33,20368.0,29.32,29.39,29.3,29.33,20368.0
2015-12-03 12:50:00,29.32,29.34,29.2,29.2,29560.0,29.32,29.34,29.2,29.2,29560.0
2015-12-03 13:00:00,29.18,29.24,29.12,29.2,50746.0,29.18,29.24,29.12,29.2,50746.0
2015-12-03 13:10:00,29.2,29.28,29.16,29.24,51220.0,29.2,29.28,29.16,29.24,51220.0
2015-12-03 13:20:00,29.24,29.34,29.19,29.25,59756.0,29.24,29.34,29.19,29.25,59756.0
2015-12-03 13:30:00,29.25,29.27,29.12,29.12,20474.0,29.25,29.27,29.12,29.12,20474.0
2015-12-03 13:40:00,29.09,29.1,28.97,29.0,37084.0,29.09,29.1,28.97,29.0,37084.0
2015-12-03 13:50:00,28.95,28.99,28.88,28.89,50628.0,28.95,28.99,28.88,28.89,50628.0
2015-12-03 14:00:00,28.9,28.91,28.73,28.76,90038.0,28.9,28.91,28.73,28.76,90038.0
2015-12-03 14:10:00,28.77,28.84,28.73,28.74,52298.0,28.77,28.84,28.73,28.74,52298.0
2015-12-03 14:20:00,28.75,28.76,28.54,28.56,89080.0,28.75,28.76,28.54,28.56,89080.0
2015-12-03 14:30:00,28.56,28.57,28.45,28.46,56832.0,28.56,28.57,28.45,28.46,56832.0
2015-12-03 14:40:00,28.47,28.47,28.38,28.39,65738.0,28.47,28.47,28.38,28.39,65738.0
2015-12-03 14:50:00,28.38,28.49,28.37,28.47,91504.0,28.38,28.49,28.37,28.47,91504.0
2015-12-03 15:00:00,28.47,28.63,28.47,28.55,62826.0,28.47,28.63,28.47,28.55,62826.0
2015-12-03 15:10:00,28.54,28.59,28.49,28.49,45588.0,28.54,28.59,28.49,28.49,45588.0
2015-12-03 15:20:00,28.5,28.62,28.48,28.55,93872.0,28.5,28.62,28.48,28.55,93872.0
2015-12-03 15:30:00,28.56,28.58,28.47,28.56,104102.0,28.56,28.58,28.47,28.56,104102.0
2015-12-03 15:40:00,28.55,28.55,28.41,28.42,143974.0,28.55,28.55,28.41,28.42,143974.0
2015-12-03 15:50:00,28.41,28.46,28.38,28.43,299914.0,28.41,28.46,28.38,28.43,299914.0
2015-12-04 09:30:00,28.34,28.48,28.28,28.43,31196.0,28.34,28.48,28.28,28.43,31196.0
2015-12-04 09:40:00,28.49,28.93,28.49,28.86,112626.0,28.49,28.93,28.49,28.86,112626.0
2015-12-04 09:50:00,28.86,29.15,28.83,28.99,54008.0,28.86,29.15,28.83,28.99,54008.0
2015-12-04 10:00:00,29.0,29.06,28.68,28.79,53260.0,29.0,29.06,28.68,28.79,53260.0
2015-12-04 10:10:00,28.78,28.98,28.78,28.91,47622.0,28.78,28.98,28.78,28.91,47622.0
2015-12-04 10:20:00,28.93,29.14,28.91,29.03,36894.0,28.93,29.14,28.91,29.03,36894.0
2015-12-04 10:30:00,29.02,29.35,28.98,29.31,74424.0,29.02,29.35,28.98,29.31,74424.0
2015-12-04 10:40:00,29.31,29.42,29.05,29.1,66282.0,29.31,29.42,29.05,29.1,66282.0
2015-12-04 10:50:00,29.13,29.34,29.12,29.3,39726.0,29.13,29.34,29.12,29.3,39726.0
2015-12-04 11:00:00,29.29,29.32,29.14,29.17,42272.0,29.29,29.32,29.14,29.17,42272.0
2015-12-04 11:10:00,29.18,29.25,29.13,29.15,35254.0,29.18,29.25,29.13,29.15,35254.0
2015-12-04 11:20:00,29.13,29.29,29.09,29.23,41778.0,29.13,29.29,29.09,29.23,41778.0
2015-12-04 11:30:00,29.22,29.22,29.07,29.1,19974.0,29.22,29.22,29.07,29.1,19974.0
2015-12-04 11:40:00,29.1,29.1,28.95,28.99,23908.0,29.1,29.1,28.95,28.99,23908.0
2015-12-04 11:50:00,28.99,29.02,28.91,28.99,33680.0,28.99,29.02,28.91,28.99,33680.0
2015-12-04 12:00:00,28.98,29.02,28.92,28.92,54614.0,28.98,29.02,28.92,28.92,54614.0
2015-12-04 12:10:00,28.93,29.0,28.9,28.99,34328.0,28.93,29.0,28.9,28.99,34328.0
2015-12-04 12:20:00,29.0,29.17,29.0,29.16,35818.0,29.0,29.17,29.0,29.16,35818.0
2015-12-04 12:30:00,29.16,29.33,29.16,29.32,15800.0,29.16,29.33,29.16,29.32,15800.0
2015-12-04 12:40:00,29.33,29.4,29.29,29.34,26436.0,29.33,29.4,29.29,29.34,26436.0
2015-12-04 12:50:00,29.34,29.4,29.31,29.37,30852.0,29.34,29.4,29.31,29.37,30852.0
2015-12-04 13:00:00,29.35,29.48,29.35,29.48,16790.0,29.35,29.48,29.35,29.48,16790.0
2015-12-04 13:10:00,29.49,29.55,29.42,29.42,19028.0,29.49,29.55,29.42,29.42,19028.0
2015-12-04 13:20:00,29.43,29.46,29.4,29.45,19148.0,29.43,29.46,29.4,29.45,19148.0
2015-12-04 13:30:00,29.44,29.45,29.38,29.41,13378.0,29.44,29.45,29.38,29.41,13378.0
2015-12-04 13:40:00,29.45,29.47,29.38,29.41,25012.0,29.45,29.47,29.38,29.41,25012.0
2015-12-04 13:50:00,29.42,29.46,29.39,29.45,16574.0,29.42,29.46,29.39,29.45,16574.0
2015-12-04 14:00:00,29.44,29.46,29.36,29.36,37256.0,29.44,29.46,29.36,29.36,37256.0
2015-12-04 14:10:00,29.36,29.45,29.32,29.32,19772.0,29.36,29.45,29.32,29.32,19772.0
2015-12-04 14:20:00,29.33,29.41,29.31,29.41,10800.0,29.33,29.41,29.31,29.41,10800.0
2015-12-04 14:30:00,29.4,29.4,29.34,29.36,30880.0,29.4,29.4,29.34,29.36,30880.0
2015-12-04 14:40:00,29.38,29.42,29.33,29.36,49582.0,29.38,29.42,29.33,29.36,49582.0
2015-12-04 14:50:00,29.36,29.4,29.33,29.37,37502.0,29.36,29.4,29.33,29.37,37502.0
2015-12-04 15:00:00,29.38,29.39,29.32,29.36,42408.0,29.38,29.39,29.32,29.36,42408.0
2015-12-04 15:10:00,29.38,29.39,29.34,29.36,58586.0,29.38,29.39,29.34,29.36,58586.0
2015-12-04 15:20:00,29.35,29.35,29.28,29.31,37304.0,29.35,29.35,29.28,29.31,37304.0
2015-12-04 15:30:00,29.32,29.34,29.25,29.26,39738.0,29.32,29.34,29.25,29.26,39738.0
2015-12-04 15:40:00,29.27,29.38,29.25,29.37,139024.0,29.27,29.38,29.25,29.37,139024.0
2015-12-04 15:50:00,29.38,29.39,29.31,29.34,187134.0,29.38,29.39,29.31,29.34,187134.0
2015-12-07 09:30:00,29.4,29.5,29.24,29.3,37816.0,29.4,29.5,29.24,29.3,37816.0
2015-12-07 09:40:00,29.29,29.31,28.89,29.08,141620.0,29.29,29.31,28.89,29.08,141620.0
2015-12-07 09:50:00,29.09,29.11,28.79,28.97,41234.0,29.09,29.11,28.79,28.97,41234.0
2015-12-07 10:00:00,28.96,29.06,28.88,28.97,40818.0,28.96,29.06,28.88,28.97,40818.0
2015-12-07 10:10:00,28.96,29.03,28.81,28.85,25180.0,28.96,29.03,28.81,28.85,25180.0
2015-12-07 10:20:00,28.82,28.82,28.64,28.8,25396.0,28.82,28.82,28.64,28.8,25396.0
2015-12-07 10:30:00,28.76,28.8,28.73,28.8,32698.0,28.76,28.8,28.73,28.8,32698.0
2015-12-07 10:40:00,28.79,28.9,28.75,28.85,35582.0,28.79,28.9,28.75,28.85,35582.0
2015-12-07 10:50:00,28.86,28.9,28.78,28.82,25310.0,28.86,28.9,28.78,28.82,25310.0
2015-12-07 11:00:00,28.86,28.88,28.8,28.85,31322.0,28.86,28.88,28.8,28.85,31322.0
2015-12-07 11:10:00,28.84,28.94,28.81,28.9,45906.0,28.84,28.94,28.81,28.9,45906.0
2015-12-07 11:20:00,28.9,28.9,28.81,28.85,37072.0,28.9,28.9,28.81,28.85,37072.0
2015-12-07 11:30:00,28.88,29.05,28.86,29.04,45746.0,28.88,29.05,28.86,29.04,45746.0
2015-12-07 11:40:00,29.04,29.04,28.98,29.0,13138.0,29.04,29.04,28.98,29.0,13138.0
2015-12-07 11:50:00,29.02,29.07,28.99,29.0,26188.0,29.02,29.07,28.99,29.0,26188.0
2015-12-07 12:00:00,28.99,29.0,28.93,28.98,17138.0,28.99,29.0,28.93,28.98,17138.0
2015-12-07 12:10:00,28.96,29.07,28.96,29.05,31918.0,28.96,29.07,28.96,29.05,31918.0
2015-12-07 12:20:00,29.06,29.09,29.01,29.09,23480.0,29.06,29.09,29.01,29.09,23480.0
2015-12-07 12:30:00,29.07,29.07,28.88,28.88,21216.0,29.07,29.07,28.88,28.88,21216.0
2015-12-07 12:40:00,28.9,28.9,28.73,28.73,26282.0,28.9,28.9,28.73,28.73,26282.0
2015-12-07 12:50:00,28.74,28.92,28.73,28.82,27578.0,28.74,28.92,28.73,28.82,27578.0
2015-12-07 13:00:00,28.82,28.97,28.8,28.93,34866.0,28.82,28.97,28.8,28.93,34866.0
2015-12-07 13:10:00,28.94,28.94,28.84,28.86,14346.0,28.94,28.94,28.84,28.86,14346.0
2015-12-07 13:20:00,28.86,28.86,28.81,28.85,26110.0,28.86,28.86,28.81,28.85,26110.0
2015-12-07 13:30:00,28.85,28.86,28.78,28.8,26966.0,28.85,28.86,28.78,28.8,26966.0
2015-12-07 13:40:00,28.8,28.81,28.75,28.79,32558.0,28.8,28.81,28.75,28.79,32558.0
2015-12-07 13:50:00,28.78,28.81,28.75,28.81,20932.0,28.78,28.81,28.75,28.81,20932.0
2015-12-07 14:00:00,28.82,28.93,28.8,28.86,22350.0,28.82,28.93,28.8,28.86,22350.0
2015-12-07 14:10:00,28.86,28.89,28.85,28.86,24016.0,28.86,28.89,28.85,28.86,24016.0
2015-12-07 14:20:00,28.86,28.97,28.86,28.96,63918.0,28.86,28.97,28.86,28.96,63918.0
2015-12-07 14:30:00,28.95,29.0,28.91,28.93,51374.0,28.95,29.0,28.91,28.93,51374.0
2015-12-07 14:40:00,28.93,28.93,28.81,28.82,39968.0,28.93,28.93,28.81,28.82,39968.0
2015-12-07 14:50:00,28.82,28.82,28.75,28.75,17980.0,28.82,28.82,28.75,28.75,17980.0
2015-12-07 15:00:00,28.74,28.82,28.74,28.81,24556.0,28.74,28.82,28.74,28.81,24556.0
2015-12-07 15:10:00,28.8,28.81,28.77,28.77,36762.0,28.8,28.81,28.77,28.77,36762.0
2015-12-07 15:20:00,28.78,28.82,28.78,28.8,83752.0,28.78,28.82,28.78,28.8,83752.0
2015-12-07 15:30:00,28.8,28.81,28.77,28.79,100774.0,28.8,28.81,28.77,28.79,100774.0
2015-12-07 15:40:00,28.79,28.84,28.79,28.83,134716.0,28.79,28.84,28.79,28.83,134716.0
2015-12-07 15:50:00,28.83,28.89,28.79,28.88,300310.0,28.83,28.89,28.79,28.88,300310.0
2015-12-08 09:30:00,28.7,28.78,28.38,28.7,47284.0,28.7,28.78,28.38,28.7,47284.0
2015-12-08 09:40:00,28.66,29.0,28.61,28.89,53886.0,28.66,29.0,28.61,28.89,53886.0
2015-12-08 09:50:00,28.86,28.86,28.48,28.48,57268.0,28.86,28.86,28.48,28.48,57268.0
2015-12-08 10:00:00,28.48,28.75,28.48,28.64,93562.0,28.48,28.75,28.48,28.64,93562.0
2015-12-08 10:10:00,28.66,28.72,28.43,28.45,152748.0,28.66,28.72,28.43,28.45,152748.0
2015-12-08 10:20:00,28.42,28.47,28.36,28.38,37284.0,28.42,28.47,28.36,28.38,37284.0
2015-12-08 10:30:00,28.38,28.58,28.36,28.57,33018.0,28.38,28.58,28.36,28.57,33018.0
2015-12-08 10:40:00,28.57,28.71,28.55,28.69,33766.0,28.57,28.71,28.55,28.69,33766.0
2015-12-08 10:50:00,28.71,28.71,28.56,28.59,45212.0,28.71,28.71,28.56,28.59,45212.0
2015-12-08 11:00:00,28.63,28.75,28.61,28.75,39404.0,28.63,28.75,28.61,28.75,39404.0
2015-12-08 11:10:00,28.74,28.78,28.67,28.72,38464.0,28.74,28.78,28.67,28.72,38464.0
2015-12-08 11:20:00,28.72,28.74,28.62,28.62,35770.0,28.72,28.74,28.62,28.62,35770.0
2015-12-08 11:30:00,28.61,28.68,28.53,28.55,32862.0,28.61,28.68,28.53,28.55,32862.0
2015-12-08 11:40:00,28.54,28.68,28.53,28.67,60460.0,28.54,28.68,28.53,28.67,60460.0
2015-12-08 11:50:00,28.66,28.77,28.62,28.77,27432.0,28.66,28.77,28.62,28.77,27432.0
2015-12-08 12:00:00,28.76,28.76,28.64,28.7,31516.0,28.76,28.76,28.64,28.7,31516.0
2015-12-08 12:10:00,28.69,28.73,28.67,28.68,42396.0,28.69,28.73,28.67,28.68,42396.0
2015-12-08 12:20:00,28.69,28.84,28.66,28.83,23080.0,28.69,28.84,28.66,28.83,23080.0
2015-12-08 12:30:00,28.82,28.9,28.78,28.86,28672.0,28.82,28.9,28.78,28.86,28672.0
2015-12-08 12:40:00,28.89,28.89,28.78,28.83,23660.0,28.89,28.89,28.78,28.83,23660.0
2015-12-08 12:50:00,28.86,28.9,28.84,28.86,14126.0,28.86,28.9,28.84,28.86,14126.0
2015-12-08 13:00:00,28.88,28.89,28.83,28.84,29046.0,28.88,28.89,28.83,28.84,29046.0
2015-12-08 13:10:00,28.85,28.88,28.71,28.71,24450.0,28.85,28.88,28.71,28.71,24450.0
2015-12-08 13:20:00,28.72,28.79,28.67,28.76,18884.0,28.72,28.79,28.67,28.76,18884.0
2015-12-08 13:30:00,28.79,28.86,28.75,28.77,21682.0,28.79,28.86,28.75,28.77,21682.0
2015-12-08 13:40:00,28.77,28.79,28.69,28.74,36418.0,28.77,28.79,28.69,28.74,36418.0
2015-12-08 13:50:00,28.74,28.77,28.68,28.75,29742.0,28.74,28.77,28.68,28.75,29742.0
2015-12-08 14:00:00,28.77,28.82,28.75,28.81,23776.0,28.77,28.82,28.75,28.81,23776.0
2015-12-08 14:10:00,28.82,28.82,28.75,28.77,48630.0,28.82,28.82,28.75,28.77,48630.0
2015-12-08 14:20:00,28.76,28.78,28.68,28.72,42376.0,28.76,28.78,28.68,28.72,42376.0
2015-12-08 14:30:00,28.7,28.77,28.69,28.76,61126.0,28.7,28.77,28.69,28.76,61126.0
2015-12-08 14:40:00,28.75,28.79,28.74,28.74,79160.0,28.75,28.79,28.74,28.74,79160.0
2015-12-08 14:50:00,28.74,28.8,28.74,28.74,44850.0,28.74,28.8,28.74,28.74,44850.0
2015-12-08 15:00:00,28.74,28.75,28.67,28.72,37562.0,28.74,28.75,28.67,28.72,37562.0
2015-12-08 15:10:00,28.73,28.75,28.68,28.71,63592.0,28.73,28.75,28.68,28.71,63592.0
2015-12-08 15:20:00,28.71,28.72,28.63,28.65,46468.0,28.71,28.72,28.63,28.65,46468.0
2015-12-08 15:30:00,28.64,28.74,28.6,28.69,60694.0,28.64,28.74,28.6,28.69,60694.0
2015-12-08 15:40:00,28.68,28.68,28.61,28.67,143454.0,28.68,28.68,28.61,28.67,143454.0
2015-12-08 15:50:00,28.68,28.74,28.65,28.7,207948.0,28.68,28.74,28.65,28.7,207948.0
2015-12-09 09:30:00,28.42,28.6,28.35,28.43,57980.0,28.42,28.6,28.35,28.43,57980.0
2015-12-09 09:40:00,28.47,28.89,28.39,28.89,16664.0,28.47,28.89,28.39,28.89,16664.0
2015-12-09 09:50:00,28.86,28.93,28.67,28.68,42042.0,28.86,28.93,28.67,28.68,42042.0
2015-12-09 10:00:00,28.72,28.72,28.49,28.54,30422.0,28.72,28.72,28.49,28.54,30422.0
2015-12-09 10:10:00,28.54,28.71,28.52,28.56,45744.0,28.54,28.71,28.52,28.56,45744.0
2015-12-09 10:20:00,28.54,28.68,28.53,28.68,58782.0,28.54,28.68,28.53,28.68,58782.0
2015-12-09 10:30:00,28.67,28.78,28.67,28.72,27846.0,28.67,28.78,28.67,28.72,27846.0
2015-12-09 10:40:00,28.72,28.77,28.68,28.71,26222.0,28.72,28.77,28.68,28.71,26222.0
2015-12-09 10:50:00,28.7,28.78,28.7,28.77,84814.0,28.7,28.78,28.7,28.77,84814.0
2015-12-09 11:00:00,28.75,28.85,28.56,28.57,101038.0,28.75,28.85,28.56,28.57,101038.0
2015-12-09 11:10:00,28.56,28.57,28.5,28.51,56246.0,28.56,28.57,28.5,28.51,56246.0
2015-12-09 11:20:00,28.5,28.54,28.47,28.52,100544.0,28.5,28.54,28.47,28.52,100544.0
2015-12-09 11:30:00,28.52,28.54,28.47,28.48,60138.0,28.52,28.54,28.47,28.48,60138.0
2015-12-09 11:40:00,28.48,28.5,28.43,28.5,88502.0,28.48,28.5,28.43,28.5,88502.0
2015-12-09 11:50:00,28.46,28.49,28.45,28.46,40084.0,28.46,28.49,28.45,28.46,40084.0
2015-12-09 12:00:00,28.47,28.5,28.46,28.48,14024.0,28.47,28.5,28.46,28.48,14024.0
2015-12-09 12:10:00,28.47,28.49,28.43,28.43,62542.0,28.47,28.49,28.43,28.43,62542.0
2015-12-09 12:20:00,28.42,28.43,28.22,28.27,142638.0,28.42,28.43,28.22,28.27,142638.0
2015-12-09 12:30:00,28.27,28.36,28.18,28.22,159994.0,28.27,28.36,28.18,28.22,159994.0
2015-12-09 12:40:00,28.23,28.27,28.16,28.2,49422.0,28.23,28.27,28.16,28.2,49422.0
2015-12-09 12:50:00,28.2,28.43,28.18,28.42,129786.0,28.2,28.43,28.18,28.42,129786.0
2015-12-09 13:00:00,28.41,28.55,28.39,28.51,69284.0,28.41,28.55,28.39,28.51,69284.0
2015-12-09 13:10:00,28.52,28.65,28.49,28.6,124164.0,28.52,28.65,28.49,28.6,124164.0
2015-12-09 13:20:00,28.6,28.65,28.59,28.63,49410.0,28.6,28.65,28.59,28.63,49410.0
2015-12-09 13:30:00,28.65,28.71,28.59,28.69,36174.0,28.65,28.71,28.59,28.69,36174.0
2015-12-09 13:40:00,28.69,28.78,28.68,28.77,35012.0,28.69,28.78,28.68,28.77,35012.0
2015-12-09 13:50:00,28.78,28.99,28.78,28.97,57668.0,28.78,28.99,28.78,28.97,57668.0
2015-12-09 14:00:00,28.97,28.97,28.84,28.86,39888.0,28.97,28.97,28.84,28.86,39888.0
2015-12-09 14:10:00,28.88,28.88,28.74,28.75,29430.0,28.88,28.88,28.74,28.75,29430.0
2015-12-09 14:20:00,28.75,28.79,28.71,28.75,21934.0,28.75,28.79,28.71,28.75,21934.0
2015-12-09 14:30:00,28.77,28.82,28.75,28.8,25232.0,28.77,28.82,28.75,28.8,25232.0
2015-12-09 14:40:00,28.78,28.83,28.77,28.79,33208.0,28.78,28.83,28.77,28.79,33208.0
2015-12-09 14:50:00,28.8,28.8,28.71,28.72,27310.0,28.8,28.8,28.71,28.72,27310.0
2015-12-09 15:00:00,28.71,28.8,28.71,28.8,33710.0,28.71,28.8,28.71,28.8,33710.0
2015-12-09 15:10:00,28.79,28.82,28.71,28.72,35542.0,28.79,28.82,28.71,28.72,35542.0
2015-12-09 15:20:00,28.71,28.82,28.71,28.79,33928.0,28.71,28.82,28.71,28.79,33928.0
2015-12-09 15:30:00,28.79,28.85,28.78,28.81,48774.0,28.79,28.85,28.78,28.81,48774.0
2015-12-09 15:40:00,28.82,28.83,28.73,28.75,80720.0,28.82,28.83,28.73,28.75,80720.0
2015-12-09 15:50:00,28.76,28.8,28.75,28.77,150590.0,28.76,28.8,28.75,28.77,150590.0
2015-12-10 09:30:00,28.73,29.25,28.66,29.0,121542.0,28.73,29.25,28.66,29.0,121542.0
2015-12-10 09:40:00,29.0,29.12,28.84,28.86,32458.0,29.0,29.12,28.84,28.86,32458.0
2015-12-10 09:50:00,28.78,28.82,28.73,28.76,80996.0,28.78,28.82,28.73,28.76,80996.0
2015-12-10 10:00:00,28.74,28.85,28.73,28.81,193986.0,28.74,28.85,28.73,28.81,193986.0
2015-12-10 10:10:00,28.78,28.92,28.72,28.75,250130.0,28.78,28.92,28.72,28.75,250130.0
2015-12-10 10:20:00,28.75,28.84,28.72,28.79,134472.0,28.75,28.84,28.72,28.79,134472.0
2015-12-10 10:30:00,28.78,28.82,28.65,28.79,76466.0,28.78,28.82,28.65,28.79,76466.0
2015-12-10 10:40:00,28.8,28.82,28.74,28.77,80422.0,28.8,28.82,28.74,28.77,80422.0
2015-12-10 10:50:00,28.77,28.79,28.71,28.74,45018.0,28.77,28.79,28.71,28.74,45018.0
2015-12-10 11:00:00,28.74,28.78,28.69,28.75,87370.0,28.74,28.78,28.69,28.75,87370.0
2015-12-10 11:10:00,28.74,28.93,28.72,28.86,103242.0,28.74,28.93,28.72,28.86,103242.0
2015-12-10 11:20:00,28.88,28.89,28.82,28.86,56260.0,28.88,28.89,28.82,28.86,56260.0
2015-12-10 11:30:00,28.87,28.95,28.86,28.9,58260.0,28.87,28.95,28.86,28.9,58260.0
2015-12-10 11:40:00,28.9,28.95,28.88,28.91,97806.0,28.9,28.95,28.88,28.91,97806.0
2015-12-10 11:50:00,28.91,28.93,28.83,28.85,40118.0,28.91,28.93,28.83,28.85,40118.0
2015-12-10 12:00:00,28.85,28.92,28.83,28.89,54848.0,28.85,28.92,28.83,28.89,54848.0
2015-12-10 12:10:00,28.88,28.9,28.84,28.86,21822.0,28.88,28.9,28.84,28.86,21822.0
2015-12-10 12:20:00,28.86,28.89,28.84,28.88,27756.0,28.86,28.89,28.84,28.88,27756.0
2015-12-10 12:30:00,28.89,28.89,28.82,28.83,30272.0,28.89,28.89,28.82,28.83,30272.0
2015-12-10 12:40:00,28.84,28.88,28.83,28.86,57526.0,28.84,28.88,28.83,28.86,57526.0
2015-12-10 12:50:00,28.86,28.93,28.86,28.92,80506.0,28.86,28.93,28.86,28.92,80506.0
2015-12-10 13:00:00,28.92,29.0,28.91,28.99,25724.0,28.92,29.0,28.91,28.99,25724.0
2015-12-10 13:10:00,28.99,29.02,28.97,29.02,16688.0,28.99,29.02,28.97,29.02,16688.0
2015-12-10 13:20:00,29.01,29.07,29.01,29.06,30414.0,29.01,29.07,29.01,29.06,30414.0
2015-12-10 13:30:00,29.05,29.07,29.03,29.06,47980.0,29.05,29.07,29.03,29.06,47980.0
2015-12-10 13:40:00,29.06,29.09,29.03,29.08,129192.0,29.06,29.09,29.03,29.08,129192.0
2015-12-10 13:50:00,29.07,29.09,29.05,29.09,28824.0,29.07,29.09,29.05,29.09,28824.0
2015-12-10 14:00:00,29.07,29.09,29.02,29.02,29800.0,29.07,29.09,29.02,29.02,29800.0
2015-12-10 14:10:00,29.02,29.03,28.95,28.99,57036.0,29.02,29.03,28.95,28.99,57036.0
2015-12-10 14:20:00,28.97,28.99,28.92,28.93,36408.0,28.97,28.99,28.92,28.93,36408.0
2015-12-10 14:30:00,28.93,28.95,28.9,28.9,53294.0,28.93,28.95,28.9,28.9,53294.0
2015-12-10 14:40:00,28.9,28.93,28.76,28.76,118804.0,28.9,28.93,28.76,28.76,118804.0
2015-12-10 14:50:00,28.75,28.79,28.61,28.77,77242.0,28.75,28.79,28.61,28.77,77242.0
2015-12-10 15:00:00,28.78,28.82,28.74,28.75,49758.0,28.78,28.82,28.74,28.75,49758.0
2015-12-10 15:10:00,28.74,28.74,28.65,28.67,66510.0,28.74,28.74,28.65,28.67,66510.0
2015-12-10 15:20:00,28.67,28.68,28.52,28.6,131802.0,28.67,28.68,28.52,28.6,131802.0
2015-12-10 15:30:00,28.6,28.68,28.58,28.67,72152.0,28.6,28.68,28.58,28.67,72152.0
2015-12-10 15:40:00,28.67,28.77,28.67,28.75,150212.0,28.67,28.77,28.67,28.75,150212.0
2015-12-10 15:50:00,28.75,28.78,28.66,28.74,194118.0,28.75,28.78,28.66,28.74,194118.0
2015-12-11 09:30:00,28.45,28.64,28.26,28.61,72200.0,28.45,28.64,28.26,28.61,72200.0
2015-12-11 09:40:00,28.56,28.8,28.55,28.57,40450.0,28.56,28.8,28.55,28.57,40450.0
2015-12-11 09:50:00,28.61,28.77,28.61,28.73,27176.0,28.61,28.77,28.61,28.73,27176.0
2015-12-11 10:00:00,28.71,28.74,28.59,28.61,55072.0,28.71,28.74,28.59,28.61,55072.0
2015-12-11 10:10:00,28.6,28.66,28.43,28.61,196618.0,28.6,28.66,28.43,28.61,196618.0
2015-12-11 10:20:00,28.61,28.68,28.53,28.64,34490.0,28.61,28.68,28.53,28.64,34490.0
2015-12-11 10:30:00,28.64,28.74,28.59,28.59,94498.0,28.64,28.74,28.59,28.59,94498.0
2015-12-11 10:40:00,28.61,28.65,28.57,28.64,23224.0,28.61,28.65,28.57,28.64,23224.0
2015-12-11 10:50:00,28.64,28.71,28.64,28.68,32394.0,28.64,28.71,28.64,28.68,32394.0
2015-12-11 11:00:00,28.67,28.74,28.63,28.71,37308.0,28.67,28.74,28.63,28.71,37308.0
2015-12-11 11:10:00,28.7,28.81,28.67,28.77,78972.0,28.7,28.81,28.67,28.77,78972.0
2015-12-11 11:20:00,28.77,28.8,28.75,28.79,38070.0,28.77,28.8,28.75,28.79,38070.0
2015-12-11 11:30:00,28.78,28.8,28.73,28.78,35244.0,28.78,28.8,28.73,28.78,35244.0
2015-12-11 11:40:00,28.79,28.84,28.79,28.82,41286.0,28.79,28.84,28.79,28.82,41286.0
2015-12-11 11:50:00,28.81,28.83,28.74,28.74,32862.0,28.81,28.83,28.74,28.74,32862.0
2015-12-11 12:00:00,28.74,28.79,28.64,28.64,36444.0,28.74,28.79,28.64,28.64,36444.0
2015-12-11 12:10:00,28.63,28.63,28.5,28.52,18622.0,28.63,28.63,28.5,28.52,18622.0
2015-12-11 12:20:00,28.53,28.53,28.44,28.48,16370.0,28.53,28.53,28.44,28.48,16370.0
2015-12-11 12:30:00,28.5,28.5,28.39,28.42,21676.0,28.5,28.5,28.39,28.42,21676.0
2015-12-11 12:40:00,28.43,28.43,28.33,28.38,30440.0,28.43,28.43,28.33,28.38,30440.0
2015-12-11 12:50:00,28.36,28.39,28.33,28.35,18684.0,28.36,28.39,28.33,28.35,18684.0
2015-12-11 13:00:00,28.35,28.44,28.35,28.43,13824.0,28.35,28.44,28.35,28.43,13824.0
2015-12-11 13:10:00,28.43,28.54,28.41,28.54,30890.0,28.43,28.54,28.41,28.54,30890.0
2015-12-11 13:20:00,28.54,28.55,28.46,28.46,23184.0,28.54,28.55,28.46,28.46,23184.0
2015-12-11 13:30:00,28.46,28.47,28.38,28.38,15900.0,28.46,28.47,28.38,28.38,15900.0
2015-12-11 13:40:00,28.4,28.46,28.34,28.41,20014.0,28.4,28.46,28.34,28.41,20014.0
2015-12-11 13:50:00,28.41,28.48,28.39,28.41,19170.0,28.41,28.48,28.39,28.41,19170.0
2015-12-11 14:00:00,28.41,28.48,28.41,28.43,16670.0,28.41,28.48,28.41,28.43,16670.0
2015-12-11 14:10:00,28.43,28.54,28.42,28.53,23110.0,28.43,28.54,28.42,28.53,23110.0
2015-12-11 14:20:00,28.53,28.53,28.43,28.46,28366.0,28.53,28.53,28.43,28.46,28366.0
2015-12-11 14:30:00,28.47,28.52,28.45,28.5,18436.0,28.47,28.52,28.45,28.5,18436.0
2015-12-11 14:40:00,28.5,28.5,28.44,28.48,20376.0,28.5,28.5,28.44,28.48,20376.0
2015-12-11 14:50:00,28.49,28.5,28.45,28.47,23588.0,28.49,28.5,28.45,28.47,23588.0
2015-12-11 15:00:00,28.46,28.49,28.39,28.39,34006.0,28.46,28.49,28.39,28.39,34006.0
2015-12-11 15:10:00,28.39,28.4,28.33,28.33,31878.0,28.39,28.4,28.33,28.33,31878.0
2015-12-11 15:20:00,28.34,28.36,28.26,28.32,57884.0,28.34,28.36,28.26,28.32,57884.0
2015-12-11 15:30:00,28.33,28.43,28.31,28.4,81404.0,28.33,28.43,28.31,28.4,81404.0
2015-12-11 15:40:00,28.4,28.43,28.39,28.42,130362.0,28.4,28.43,28.39,28.42,130362.0
2015-12-11 15:50:00,28.41,28.46,28.38,28.43,164402.0,28.41,28.46,28.38,28.43,164402.0
2015-12-14 09:30:00,28.5,28.75,28.43,28.63,36376.0,28.5,28.75,28.43,28.63,36376.0
2015-12-14 09:40:00,28.66,28.79,28.5,28.77,40604.0,28.66,28.79,28.5,28.77,40604.0
2015-12-14 09:50:00,28.79,28.98,28.5,28.58,72594.0,28.79,28.98,28.5,28.58,72594.0
2015-12-14 10:00:00,28.63,28.69,28.35,28.45,46774.0,28.63,28.69,28.35,28.45,46774.0
2015-12-14 10:10:00,28.44,28.57,28.21,28.44,57248.0,28.44,28.57,28.21,28.44,57248.0
2015-12-14 10:20:00,28.42,28.62,28.38,28.42,37680.0,28.42,28.62,28.38,28.42,37680.0
2015-12-14 10:30:00,28.42,28.44,28.26,28.28,49216.0,28.42,28.44,28.26,28.28,49216.0
2015-12-14 10:40:00,28.3,28.37,28.21,28.25,57566.0,28.3,28.37,28.21,28.25,57566.0
2015-12-14 10:50:00,28.24,28.32,28.22,28.24,61564.0,28.24,28.32,28.22,28.24,61564.0
2015-12-14 11:00:00,28.21,28.23,28.13,28.14,37670.0,28.21,28.23,28.13,28.14,37670.0
2015-12-14 11:10:00,28.16,28.16,28.08,28.13,41050.0,28.16,28.16,28.08,28.13,41050.0
2015-12-14 11:20:00,28.15,28.22,28.13,28.13,66284.0,28.15,28.22,28.13,28.13,66284.0
2015-12-14 11:30:00,28.13,28.17,28.0,28.05,57844.0,28.13,28.17,28.0,28.05,57844.0
2015-12-14 11:40:00,28.04,28.1,27.95,28.1,71726.0,28.04,28.1,27.95,28.1,71726.0
2015-12-14 11:50:00,28.1,28.24,28.02,28.16,72512.0,28.1,28.24,28.02,28.16,72512.0
2015-12-14 12:00:00,28.15,28.32,28.11,28.29,58218.0,28.15,28.32,28.11,28.29,58218.0
2015-12-14 12:10:00,28.31,28.36,28.25,28.31,29106.0,28.31,28.36,28.25,28.31,29106.0
2015-12-14 12:20:00,28.32,28.35,28.27,28.32,37720.0,28.32,28.35,28.27,28.32,37720.0
2015-12-14 12:30:00,28.33,28.34,28.29,28.31,16936.0,28.33,28.34,28.29,28.31,16936.0
2015-12-14 12:40:00,28.3,28.3,28.21,28.23,16832.0,28.3,28.3,28.21,28.23,16832.0
2015-12-14 12:50:00,28.24,28.34,28.2,28.33,22770.0,28.24,28.34,28.2,28.33,22770.0
2015-12-14 13:00:00,28.35,28.36,28.3,28.31,14736.0,28.35,28.36,28.3,28.31,14736.0
2015-12-14 13:10:00,28.31,28.32,28.25,28.29,15596.0,28.31,28.32,28.25,28.29,15596.0
2015-12-14 13:20:00,28.29,28.32,28.24,28.24,15314.0,28.29,28.32,28.24,28.24,15314.0
2015-12-14 13:30:00,28.24,28.3,28.21,28.21,27914.0,28.24,28.3,28.21,28.21,27914.0
2015-12-14 13:40:00,28.2,28.25,28.17,28.25,19906.0,28.2,28.25,28.17,28.25,19906.0
2015-12-14 13:50:00,28.25,28.27,28.15,28.16,24692.0,28.25,28.27,28.15,28.16,24692.0
2015-12-14 14:00:00,28.13,28.14,28.05,28.06,26046.0,28.13,28.14,28.05,28.06,26046.0
2015-12-14 14:10:00,28.07,28.15,28.07,28.12,38186.0,28.07,28.15,28.07,28.12,38186.0
2015-12-14 14:20:00,28.13,28.14,28.1,28.13,56482.0,28.13,28.14,28.1,28.13,56482.0
2015-12-14 14:30:00,28.15,28.2,28.11,28.19,29420.0,28.15,28.2,28.11,28.19,29420.0
2015-12-14 14:40:00,28.2,28.29,28.18,28.29,20682.0,28.2,28.29,28.18,28.29,20682.0
2015-12-14 14:50:00,28.28,28.35,28.26,28.26,30086.0,28.28,28.35,28.26,28.26,30086.0
2015-12-14 15:00:00,28.24,28.27,28.2,28.24,24468.0,28.24,28.27,28.2,28.24,24468.0
2015-12-14 15:10:00,28.23,28.29,28.23,28.29,47800.0,28.23,28.29,28.23,28.29,47800.0
2015-12-14 15:20:00,28.27,28.32,28.25,28.3,40130.0,28.27,28.32,28.25,28.3,40130.0
2015-12-14 15:30:00,28.3,28.31,28.27,28.29,65772.0,28.3,28.31,28.27,28.29,65772.0
2015-12-14 15:40:00,28.28,28.33,28.2,28.32,97620.0,28.28,28.33,28.2,28.32,97620.0
2015-12-14 15:50:00,28.32,28.43,28.28,28.4,258392.0,28.32,28.43,28.28,28.4,258392.0
2015-12-15 09:30:00,28.66,28.76,28.48,28.74,231584.0,28.66,28.76,28.48,28.74,231584.0
2015-12-15 09:40:00,28.74,29.32,28.74,29.32,312730.0,28.74,29.32,28.74,29.32,312730.0
2015-12-15 09:50:00,29.3,29.41,29.27,29.36,144634.0,29.3,29.41,29.27,29.36,144634.0
2015-12-15 10:00:00,29.36,29.4,29.28,29.32,146086.0,29.36,29.4,29.28,29.32,146086.0
2015-12-15 10:10:00,29.32,29.36,29.22,29.24,81598.0,29.32,29.36,29.22,29.24,81598.0
2015-12-15 10:20:00,29.24,29.32,29.18,29.25,70622.0,29.24,29.32,29.18,29.25,70622.0
2015-12-15 10:30:00,29.25,29.3,29.08,29.08,63556.0,29.25,29.3,29.08,29.08,63556.0
2015-12-15 10:40:00,29.08,29.22,29.08,29.18,90452.0,29.08,29.22,29.08,29.18,90452.0
2015-12-15 10:50:00,29.2,29.3,29.2,29.26,133560.0,29.2,29.3,29.2,29.26,133560.0
2015-12-15 11:00:00,29.25,29.26,29.18,29.24,58732.0,29.25,29.26,29.18,29.24,58732.0
2015-12-15 11:10:00,29.23,29.28,29.18,29.24,91318.0,29.23,29.28,29.18,29.24,91318.0
2015-12-15 11:20:00,29.24,29.33,29.22,29.25,86430.0,29.24,29.33,29.22,29.25,86430.0
2015-12-15 11:30:00,29.27,29.3,29.1,29.1,47052.0,29.27,29.3,29.1,29.1,47052.0
2015-12-15 11:40:00,29.09,29.09,28.97,29.0,45936.0,29.09,29.09,28.97,29.0,45936.0
2015-12-15 11:50:00,29.02,29.03,28.95,28.99,35342.0,29.02,29.03,28.95,28.99,35342.0
2015-12-15 12:00:00,28.99,29.04,28.93,29.0,53334.0,28.99,29.04,28.93,29.0,53334.0
2015-12-15 12:10:00,29.0,29.21,29.0,29.17,23916.0,29.0,29.21,29.0,29.17,23916.0
2015-12-15 12:20:00,29.16,29.17,29.08,29.1,41660.0,29.16,29.17,29.08,29.1,41660.0
2015-12-15 12:30:00,29.08,29.21,29.08,29.19,129860.0,29.08,29.21,29.08,29.19,129860.0
2015-12-15 12:40:00,29.18,29.25,29.14,29.25,51152.0,29.18,29.25,29.14,29.25,51152.0
2015-12-15 12:50:00,29.25,29.27,29.18,29.2,51972.0,29.25,29.27,29.18,29.2,51972.0
2015-12-15 13:00:00,29.21,29.23,29.1,29.1,30514.0,29.21,29.23,29.1,29.1,30514.0
2015-12-15 13:10:00,29.09,29.14,29.03,29.1,31580.0,29.09,29.14,29.03,29.1,31580.0
2015-12-15 13:20:00,29.11,29.14,29.0,29.0,31610.0,29.11,29.14,29.0,29.0,31610.0
2015-12-15 13:30:00,29.0,29.07,28.96,29.05,59490.0,29.0,29.07,28.96,29.05,59490.0
2015-12-15 13:40:00,29.05,29.1,29.02,29.1,40676.0,29.05,29.1,29.02,29.1,40676.0
2015-12-15 13:50:00,29.1,29.22,29.1,29.14,33922.0,29.1,29.22,29.1,29.14,33922.0
2015-12-15 14:00:00,29.13,29.16,29.09,29.14,35034.0,29.13,29.16,29.09,29.14,35034.0
2015-12-15 14:10:00,29.15,29.18,29.11,29.18,44702.0,29.15,29.18,29.11,29.18,44702.0
2015-12-15 14:20:00,29.18,29.22,29.11,29.13,62732.0,29.18,29.22,29.11,29.13,62732.0
2015-12-15 14:30:00,29.14,29.16,29.09,29.11,102060.0,29.14,29.16,29.09,29.11,102060.0
2015-12-15 14:40:00,29.11,29.18,29.1,29.18,139956.0,29.11,29.18,29.1,29.18,139956.0
2015-12-15 14:50:00,29.18,29.25,29.16,29.24,78780.0,29.18,29.25,29.16,29.24,78780.0
2015-12-15 15:00:00,29.24,29.25,29.21,29.24,113582.0,29.24,29.25,29.21,29.24,113582.0
2015-12-15 15:10:00,29.24,29.25,29.2,29.25,84972.0,29.24,29.25,29.2,29.25,84972.0
2015-12-15 15:20:00,29.25,29.31,29.24,29.25,73448.0,29.25,29.31,29.24,29.25,73448.0
2015-12-15 15:30:00,29.24,29.33,29.2,29.31,252786.0,29.24,29.33,29.2,29.31,252786.0
2015-12-15 15:40:00,29.32,29.38,29.29,29.3,172850.0,29.32,29.38,29.29,29.3,172850.0
2015-12-15 15:50:00,29.29,29.36,29.28,29.36,313754.0,29.29,29.36,29.28,29.36,313754.0
2015-12-16 09:30:00,29.66,29.99,29.52,29.92,89646.0,29.66,29.99,29.52,29.92,89646.0
2015-12-16 09:40:00,29.95,30.28,29.92,30.0,149232.0,29.95,30.28,29.92,30.0,149232.0
2015-12-16 09:50:00,30.02,30.23,29.96,30.22,281358.0,30.02,30.23,29.96,30.22,281358.0
2015-12-16 10:00:00,30.22,30.36,30.08,30.34,112414.0,30.22,30.36,30.08,30.34,112414.0
2015-12-16 10:10:00,30.35,30.36,30.13,30.35,309672.0,30.35,30.36,30.13,30.35,309672.0
2015-12-16 10:20:00,30.34,30.47,30.24,30.45,178140.0,30.34,30.47,30.24,30.45,178140.0
2015-12-16 10:30:00,30.44,30.45,30.21,30.23,164312.0,30.44,30.45,30.21,30.23,164312.0
2015-12-16 10:40:00,30.22,30.29,30.18,30.2,125946.0,30.22,30.29,30.18,30.2,125946.0
2015-12-16 10:50:00,30.2,30.24,30.17,30.22,80854.0,30.2,30.24,30.17,30.22,80854.0
2015-12-16 11:00:00,30.21,30.25,30.17,30.22,60578.0,30.21,30.25,30.17,30.22,60578.0
2015-12-16 11:10:00,30.22,30.27,30.0,30.08,172238.0,30.22,30.27,30.0,30.08,172238.0
2015-12-16 11:20:00,30.08,30.25,30.08,30.2,252464.0,30.08,30.25,30.08,30.2,252464.0
2015-12-16 11:30:00,30.19,30.22,30.07,30.1,90238.0,30.19,30.22,30.07,30.1,90238.0
2015-12-16 11:40:00,30.1,30.18,30.09,30.11,97956.0,30.1,30.18,30.09,30.11,97956.0
2015-12-16 11:50:00,30.1,30.15,29.99,30.14,78142.0,30.1,30.15,29.99,30.14,78142.0
2015-12-16 12:00:00,30.14,30.18,30.07,30.17,88136.0,30.14,30.18,30.07,30.17,88136.0
2015-12-16 12:10:00,30.16,30.22,30.15,30.19,93530.0,30.16,30.22,30.15,30.19,93530.0
2015-12-16 12:20:00,30.19,30.25,30.13,30.16,68638.0,30.19,30.25,30.13,30.16,68638.0
2015-12-16 12:30:00,30.15,30.25,30.12,30.15,44186.0,30.15,30.25,30.12,30.15,44186.0
2015-12-16 12:40:00,30.15,30.18,30.12,30.16,92702.0,30.15,30.18,30.12,30.16,92702.0
2015-12-16 12:50:00,30.16,30.21,30.0,30.0,82920.0,30.16,30.21,30.0,30.0,82920.0
2015-12-16 13:00:00,29.99,30.0,29.79,29.9,56108.0,29.99,30.0,29.79,29.9,56108.0
2015-12-16 13:10:00,29.89,30.07,29.83,30.07,81052.0,29.89,30.07,29.83,30.07,81052.0
2015-12-16 13:20:00,30.08,30.19,30.05,30.18,54060.0,30.08,30.19,30.05,30.18,54060.0
2015-12-16 13:30:00,30.18,30.23,30.15,30.23,82098.0,30.18,30.23,30.15,30.23,82098.0
2015-12-16 13:40:00,30.24,30.31,30.22,30.27,94650.0,30.24,30.31,30.22,30.27,94650.0
2015-12-16 13:50:00,30.28,30.32,30.2,30.27,110944.0,30.28,30.32,30.2,30.27,110944.0
2015-12-16 14:00:00,30.26,30.59,30.06,30.55,341900.0,30.26,30.59,30.06,30.55,341900.0
2015-12-16 14:10:00,30.55,30.56,30.29,30.42,138874.0,30.55,30.56,30.29,30.42,138874.0
2015-12-16 14:20:00,30.42,30.5,30.38,30.39,141950.0,30.42,30.5,30.38,30.39,141950.0
2015-12-16 14:30:00,30.39,30.47,30.32,30.43,119108.0,30.39,30.47,30.32,30.43,119108.0
2015-12-16 14:40:00,30.41,30.51,30.38,30.45,95624.0,30.41,30.51,30.38,30.45,95624.0
2015-12-16 14:50:00,30.44,30.61,30.42,30.61,93698.0,30.44,30.61,30.42,30.61,93698.0
2015-12-16 15:00:00,30.61,30.61,30.52,30.59,136922.0,30.61,30.61,30.52,30.59,136922.0
2015-12-16 15:10:00,30.6,30.61,30.55,30.61,119946.0,30.6,30.61,30.55,30.61,119946.0
2015-12-16 15:20:00,30.61,30.7,30.61,30.69,153542.0,30.61,30.7,30.61,30.69,153542.0
2015-12-16 15:30:00,30.68,30.82,30.68,30.78,167140.0,30.68,30.82,30.68,30.78,167140.0
2015-12-16 15:40:00,30.77,30.78,30.72,30.77,221112.0,30.77,30.78,30.72,30.77,221112.0
2015-12-16 15:50:00,30.77,30.82,30.68,30.68,366998.0,30.77,30.82,30.68,30.68,366998.0
2015-12-17 09:30:00,30.73,30.85,30.63,30.73,93230.0,30.73,30.85,30.63,30.73,93230.0
2015-12-17 09:40:00,30.76,30.81,30.67,30.75,135552.0,30.76,30.81,30.67,30.75,135552.0
2015-12-17 09:50:00,30.77,30.92,30.71,30.92,89100.0,30.77,30.92,30.71,30.92,89100.0
2015-12-17 10:00:00,30.9,31.1,30.83,31.06,74986.0,30.9,31.1,30.83,31.06,74986.0
2015-12-17 10:10:00,31.05,31.18,31.01,31.09,97088.0,31.05,31.18,31.01,31.09,97088.0
2015-12-17 10:20:00,31.1,31.28,31.05,31.26,72548.0,31.1,31.28,31.05,31.26,72548.0
2015-12-17 10:30:00,31.29,31.39,31.22,31.27,49566.0,31.29,31.39,31.22,31.27,49566.0
2015-12-17 10:40:00,31.27,31.39,31.13,31.16,155270.0,31.27,31.39,31.13,31.16,155270.0
2015-12-17 10:50:00,31.16,31.26,31.11,31.24,79648.0,31.16,31.26,31.11,31.24,79648.0
2015-12-17 11:00:00,31.23,31.23,31.1,31.14,168308.0,31.23,31.23,31.1,31.14,168308.0
2015-12-17 11:10:00,31.14,31.15,31.05,31.1,206428.0,31.14,31.15,31.05,31.1,206428.0
2015-12-17 11:20:00,31.09,31.11,30.9,30.96,245524.0,31.09,31.11,30.9,30.96,245524.0
2015-12-17 11:30:00,30.96,31.02,30.89,30.97,90956.0,30.96,31.02,30.89,30.97,90956.0
2015-12-17 11:40:00,30.97,31.07,30.96,31.0,69228.0,30.97,31.07,30.96,31.0,69228.0
2015-12-17 11:50:00,31.01,31.1,31.0,31.03,85054.0,31.01,31.1,31.0,31.03,85054.0
2015-12-17 12:00:00,31.03,31.04,30.97,31.0,139224.0,31.03,31.04,30.97,31.0,139224.0
2015-12-17 12:10:00,30.99,31.1,30.95,31.08,54274.0,30.99,31.1,30.95,31.08,54274.0
2015-12-17 12:20:00,31.09,31.13,31.04,31.05,83154.0,31.09,31.13,31.04,31.05,83154.0
2015-12-17 12:30:00,31.05,31.06,30.93,31.0,164868.0,31.05,31.06,30.93,31.0,164868.0
2015-12-17 12:40:00,31.0,31.04,30.96,31.0,192314.0,31.0,31.04,30.96,31.0,192314.0
2015-12-17 12:50:00,31.0,31.04,30.96,30.98,125008.0,31.0,31.04,30.96,30.98,125008.0
2015-12-17 13:00:00,30.98,31.02,30.91,30.94,40368.0,30.98,31.02,30.91,30.94,40368.0
2015-12-17 13:10:00,30.92,31.1,30.91,31.05,76544.0,30.92,31.1,30.91,31.05,76544.0
2015-12-17 13:20:00,31.03,31.06,30.96,30.97,57012.0,31.03,31.06,30.96,30.97,57012.0
2015-12-17 13:30:00,30.98,31.05,30.96,30.99,61316.0,30.98,31.05,30.96,30.99,61316.0
2015-12-17 13:40:00,30.99,31.05,30.97,31.0,77470.0,30.99,31.05,30.97,31.0,77470.0
2015-12-17 13:50:00,31.0,31.09,30.98,30.99,109906.0,31.0,31.09,30.98,30.99,109906.0
2015-12-17 14:00:00,31.0,31.04,30.95,30.98,464104.0,31.0,31.04,30.95,30.98,464104.0
2015-12-17 14:10:00,30.98,30.99,30.93,30.95,155848.0,30.98,30.99,30.93,30.95,155848.0
2015-12-17 14:20:00,30.93,30.98,30.92,30.94,117818.0,30.93,30.98,30.92,30.94,117818.0
2015-12-17 14:30:00,30.95,31.02,30.93,30.95,65880.0,30.95,31.02,30.93,30.95,65880.0
2015-12-17 14:40:00,30.95,30.95,30.9,30.93,101316.0,30.95,30.95,30.9,30.93,101316.0
2015-12-17 14:50:00,30.93,30.95,30.88,30.89,71832.0,30.93,30.95,30.88,30.89,71832.0
2015-12-17 15:00:00,30.89,30.96,30.87,30.93,86812.0,30.89,30.96,30.87,30.93,86812.0
2015-12-17 15:10:00,30.93,31.0,30.92,30.96,133026.0,30.93,31.0,30.92,30.96,133026.0
2015-12-17 15:20:00,30.96,30.99,30.89,30.93,117638.0,30.96,30.99,30.89,30.93,117638.0
2015-12-17 15:30:00,30.93,31.05,30.93,31.0,134140.0,30.93,31.05,30.93,31.0,134140.0
2015-12-17 15:40:00,31.0,31.02,30.95,30.99,256110.0,31.0,31.02,30.95,30.99,256110.0
2015-12-17 15:50:00,30.98,31.0,30.9,30.93,1025296.0,30.98,31.0,30.9,30.93,1025296.0
2015-12-18 09:30:00,31.09,31.68,31.09,31.63,464416.0,31.09,31.68,31.09,31.63,464416.0
2015-12-18 09:40:00,31.6,31.93,31.4,31.91,302730.0,31.6,31.93,31.4,31.91,302730.0
2015-12-18 09:50:00,31.91,32.27,31.78,31.9,275838.0,31.91,32.27,31.78,31.9,275838.0
2015-12-18 10:00:00,31.89,32.0,31.74,31.79,244786.0,31.89,32.0,31.74,31.79,244786.0
2015-12-18 10:10:00,31.79,31.95,31.73,31.79,180998.0,31.79,31.95,31.73,31.79,180998.0
2015-12-18 10:20:00,31.8,31.9,31.65,31.71,134382.0,31.8,31.9,31.65,31.71,134382.0
2015-12-18 10:30:00,31.7,31.79,31.63,31.73,86960.0,31.7,31.79,31.63,31.73,86960.0
2015-12-18 10:40:00,31.74,31.8,31.55,31.73,106366.0,31.74,31.8,31.55,31.73,106366.0
2015-12-18 10:50:00,31.75,31.99,31.74,31.96,47886.0,31.75,31.99,31.74,31.96,47886.0
2015-12-18 11:00:00,31.96,31.96,31.76,31.82,70994.0,31.96,31.96,31.76,31.82,70994.0
2015-12-18 11:10:00,31.81,31.97,31.79,31.96,105454.0,31.81,31.97,31.79,31.96,105454.0
2015-12-18 11:20:00,31.95,32.05,31.95,32.01,87516.0,31.95,32.05,31.95,32.01,87516.0
2015-12-18 11:30:00,32.01,32.09,31.99,32.05,67112.0,32.01,32.09,31.99,32.05,67112.0
2015-12-18 11:40:00,32.04,32.24,32.02,32.24,72460.0,32.04,32.24,32.02,32.24,72460.0
2015-12-18 11:50:00,32.23,32.32,32.12,32.24,117996.0,32.23,32.32,32.12,32.24,117996.0
2015-12-18 12:00:00,32.24,32.46,32.18,32.29,140904.0,32.24,32.46,32.18,32.29,140904.0
2015-12-18 12:10:00,32.31,32.45,32.18,32.29,118122.0,32.31,32.45,32.18,32.29,118122.0
2015-12-18 12:20:00,32.29,32.48,32.26,32.48,199862.0,32.29,32.48,32.26,32.48,199862.0
2015-12-18 12:30:00,32.47,32.48,32.35,32.42,109206.0,32.47,32.48,32.35,32.42,109206.0
2015-12-18 12:40:00,32.4,32.47,32.33,32.43,81520.0,32.4,32.47,32.33,32.43,81520.0
2015-12-18 12:50:00,32.42,32.45,32.35,32.41,135036.0,32.42,32.45,32.35,32.41,135036.0
2015-12-18 13:00:00,32.4,32.44,32.38,32.43,103838.0,32.4,32.44,32.38,32.43,103838.0
2015-12-18 13:10:00,32.42,32.7,32.41,32.7,245302.0,32.42,32.7,32.41,32.7,245302.0
2015-12-18 13:20:00,32.7,32.7,32.51,32.62,99062.0,32.7,32.7,32.51,32.62,99062.0
2015-12-18 13:30:00,32.63,32.63,32.37,32.46,236250.0,32.63,32.63,32.37,32.46,236250.0
2015-12-18 13:40:00,32.46,32.54,32.46,32.49,618126.0,32.46,32.54,32.46,32.49,618126.0
2015-12-18 13:50:00,32.5,32.57,32.49,32.51,106446.0,32.5,32.57,32.49,32.51,106446.0
2015-12-18 14:00:00,32.52,32.55,32.48,32.51,92670.0,32.52,32.55,32.48,32.51,92670.0
2015-12-18 14:10:00,32.51,32.52,32.49,32.51,105102.0,32.51,32.52,32.49,32.51,105102.0
2015-12-18 14:20:00,32.49,32.54,32.42,32.48,256790.0,32.49,32.54,32.42,32.48,256790.0
2015-12-18 14:30:00,32.49,32.54,32.43,32.48,186368.0,32.49,32.54,32.43,32.48,186368.0
2015-12-18 14:40:00,32.48,32.49,32.34,32.38,213756.0,32.48,32.49,32.34,32.38,213756.0
2015-12-18 14:50:00,32.38,32.52,32.37,32.51,113500.0,32.38,32.52,32.37,32.51,113500.0
2015-12-18 15:00:00,32.51,32.74,32.51,32.52,265696.0,32.51,32.74,32.51,32.52,265696.0
2015-12-18 15:10:00,32.54,32.54,32.41,32.45,126230.0,32.54,32.54,32.41,32.45,126230.0
2015-12-18 15:20:00,32.45,32.52,32.38,32.5,236750.0,32.45,32.52,32.38,32.5,236750.0
2015-12-18 15:30:00,32.49,32.51,32.46,32.47,195156.0,32.49,32.51,32.46,32.47,195156.0
2015-12-18 15:40:00,32.46,32.47,32.38,32.39,335062.0,32.46,32.47,32.38,32.39,335062.0
2015-12-18 15:50:00,32.38,32.44,32.33,32.36,768802.0,32.38,32.44,32.33,32.36,768802.0
2015-12-21 09:30:00,32.32,32.99,32.1,32.71,176042.0,32.32,32.99,32.1,32.71,176042.0
2015-12-21 09:40:00,32.71,32.92,32.63,32.87,215766.0,32.71,32.92,32.63,32.87,215766.0
2015-12-21 09:50:00,32.87,32.87,32.59,32.59,172884.0,32.87,32.87,32.59,32.59,172884.0
2015-12-21 10:00:00,32.62,32.91,32.62,32.77,108192.0,32.62,32.91,32.62,32.77,108192.0
2015-12-21 10:10:00,32.74,32.87,32.6,32.85,134894.0,32.74,32.87,32.6,32.85,134894.0
2015-12-21 10:20:00,32.87,32.93,32.72,32.72,161274.0,32.87,32.93,32.72,32.72,161274.0
2015-12-21 10:30:00,32.73,32.75,32.6,32.63,107620.0,32.73,32.75,32.6,32.63,107620.0
2015-12-21 10:40:00,32.62,32.63,32.31,32.33,162724.0,32.62,32.63,32.31,32.33,162724.0
2015-12-21 10:50:00,32.34,32.45,32.27,32.31,469762.0,32.34,32.45,32.27,32.31,469762.0
2015-12-21 11:00:00,32.32,32.45,32.31,32.37,228278.0,32.32,32.45,32.31,32.37,228278.0
2015-12-21 11:10:00,32.37,32.6,32.35,32.56,83076.0,32.37,32.6,32.35,32.56,83076.0
2015-12-21 11:20:00,32.56,32.69,32.51,32.56,59052.0,32.56,32.69,32.51,32.56,59052.0
2015-12-21 11:30:00,32.55,32.56,32.44,32.48,70308.0,32.55,32.56,32.44,32.48,70308.0
2015-12-21 11:40:00,32.47,32.72,32.45,32.61,70090.0,32.47,32.72,32.45,32.61,70090.0
2015-12-21 11:50:00,32.63,32.74,32.59,32.7,66114.0,32.63,32.74,32.59,32.7,66114.0
2015-12-21 12:00:00,32.72,32.88,32.72,32.84,44570.0,32.72,32.88,32.72,32.84,44570.0
2015-12-21 12:10:00,32.84,32.87,32.74,32.79,53272.0,32.84,32.87,32.74,32.79,53272.0
2015-12-21 12:20:00,32.78,32.88,32.78,32.78,44722.0,32.78,32.88,32.78,32.78,44722.0
2015-12-21 12:30:00,32.8,32.87,32.75,32.85,51724.0,32.8,32.87,32.75,32.85,51724.0
2015-12-21 12:40:00,32.86,32.89,32.77,32.86,52052.0,32.86,32.89,32.77,32.86,52052.0
2015-12-21 12:50:00,32.87,32.93,32.85,32.9,49984.0,32.87,32.93,32.85,32.9,49984.0
2015-12-21 13:00:00,32.88,32.91,32.75,32.79,73538.0,32.88,32.91,32.75,32.79,73538.0
2015-12-21 13:10:00,32.8,32.85,32.71,32.72,47588.0,32.8,32.85,32.71,32.72,47588.0
2015-12-21 13:20:00,32.73,32.77,32.7,32.72,72400.0,32.73,32.77,32.7,32.72,72400.0
2015-12-21 13:30:00,32.72,32.79,32.7,32.76,48142.0,32.72,32.79,32.7,32.76,48142.0
2015-12-21 13:40:00,32.77,32.77,32.63,32.69,60606.0,32.77,32.77,32.63,32.69,60606.0
2015-12-21 13:50:00,32.69,32.71,32.61,32.67,45968.0,32.69,32.71,32.61,32.67,45968.0
2015-12-21 14:00:00,32.68,32.71,32.52,32.54,84012.0,32.68,32.71,32.52,32.54,84012.0
2015-12-21 14:10:00,32.55,32.67,32.55,32.55,63708.0,32.55,32.67,32.55,32.55,63708.0
2015-12-21 14:20:00,32.54,32.55,32.4,32.49,71238.0,32.54,32.55,32.4,32.49,71238.0
2015-12-21 14:30:00,32.49,32.52,32.47,32.5,67120.0,32.49,32.52,32.47,32.5,67120.0
2015-12-21 14:40:00,32.49,32.5,32.42,32.42,63082.0,32.49,32.5,32.42,32.42,63082.0
2015-12-21 14:50:00,32.43,32.52,32.41,32.46,80012.0,32.43,32.52,32.41,32.46,80012.0
2015-12-21 15:00:00,32.46,32.55,32.43,32.52,116218.0,32.46,32.55,32.43,32.52,116218.0
2015-12-21 15:10:00,32.51,32.52,32.47,32.49,80862.0,32.51,32.52,32.47,32.49,80862.0
2015-12-21 15:20:00,32.49,32.51,32.46,32.49,134212.0,32.49,32.51,32.46,32.49,134212.0
2015-12-21 15:30:00,32.49,32.56,32.49,32.51,156174.0,32.49,32.56,32.49,32.51,156174.0
2015-12-21 15:40:00,32.51,32.55,32.49,32.54,329222.0,32.51,32.55,32.49,32.54,329222.0
2015-12-21 15:50:00,32.54,32.61,32.49,32.59,651246.0,32.54,32.61,32.49,32.59,651246.0
2015-12-22 09:30:00,32.9,32.9,32.56,32.71,123144.0,32.9,32.9,32.56,32.71,123144.0
2015-12-22 09:40:00,32.68,32.75,32.52,32.58,56876.0,32.68,32.75,32.52,32.58,56876.0
2015-12-22 09:50:00,32.56,32.57,32.24,32.27,107874.0,32.56,32.57,32.24,32.27,107874.0
2015-12-22 10:00:00,32.27,32.44,32.19,32.44,179692.0,32.27,32.44,32.19,32.44,179692.0
2015-12-22 10:10:00,32.44,32.63,32.26,32.56,122448.0,32.44,32.63,32.26,32.56,122448.0
2015-12-22 10:20:00,32.58,32.73,32.5,32.51,74796.0,32.58,32.73,32.5,32.51,74796.0
2015-12-22 10:30:00,32.51,32.55,32.38,32.42,54070.0,32.51,32.55,32.38,32.42,54070.0
2015-12-22 10:40:00,32.44,32.52,32.43,32.49,61954.0,32.44,32.52,32.43,32.49,61954.0
2015-12-22 10:50:00,32.49,32.66,32.43,32.6,100452.0,32.49,32.66,32.43,32.6,100452.0
2015-12-22 11:00:00,32.6,32.74,32.6,32.7,79392.0,32.6,32.74,32.6,32.7,79392.0
2015-12-22 11:10:00,32.7,32.75,32.63,32.75,60166.0,32.7,32.75,32.63,32.75,60166.0
2015-12-22 11:20:00,32.74,32.85,32.67,32.85,71090.0,32.74,32.85,32.67,32.85,71090.0
2015-12-22 11:30:00,32.84,32.87,32.81,32.85,101286.0,32.84,32.87,32.81,32.85,101286.0
2015-12-22 11:40:00,32.84,32.84,32.65,32.65,47708.0,32.84,32.84,32.65,32.65,47708.0
2015-12-22 11:50:00,32.65,32.66,32.59,32.66,28554.0,32.65,32.66,32.59,32.66,28554.0
2015-12-22 12:00:00,32.66,32.66,32.53,32.56,37484.0,32.66,32.66,32.53,32.56,37484.0
2015-12-22 12:10:00,32.57,32.64,32.5,32.59,45660.0,32.57,32.64,32.5,32.59,45660.0
2015-12-22 12:20:00,32.58,32.58,32.47,32.49,28854.0,32.58,32.58,32.47,32.49,28854.0
2015-12-22 12:30:00,32.46,32.56,32.46,32.54,21528.0,32.46,32.56,32.46,32.54,21528.0
2015-12-22 12:40:00,32.51,32.52,32.41,32.41,42172.0,32.51,32.52,32.41,32.41,42172.0
2015-12-22 12:50:00,32.43,32.53,32.4,32.5,20570.0,32.43,32.53,32.4,32.5,20570.0
2015-12-22 13:00:00,32.49,32.6,32.47,32.54,42920.0,32.49,32.6,32.47,32.54,42920.0
2015-12-22 13:10:00,32.56,32.56,32.47,32.49,20140.0,32.56,32.56,32.47,32.49,20140.0
2015-12-22 13:20:00,32.5,32.52,32.43,32.47,50132.0,32.5,32.52,32.43,32.47,50132.0
2015-12-22 13:30:00,32.46,32.5,32.45,32.49,25998.0,32.46,32.5,32.45,32.49,25998.0
2015-12-22 13:40:00,32.49,32.58,32.47,32.56,39488.0,32.49,32.58,32.47,32.56,39488.0
2015-12-22 13:50:00,32.57,32.69,32.55,32.66,34668.0,32.57,32.69,32.55,32.66,34668.0
2015-12-22 14:00:00,32.66,32.67,32.59,32.59,33890.0,32.66,32.67,32.59,32.59,33890.0
2015-12-22 14:10:00,32.59,32.67,32.59,32.67,59878.0,32.59,32.67,32.59,32.67,59878.0
2015-12-22 14:20:00,32.7,32.7,32.59,32.6,39104.0,32.7,32.7,32.59,32.6,39104.0
2015-12-22 14:30:00,32.6,32.73,32.6,32.69,35708.0,32.6,32.73,32.6,32.69,35708.0
2015-12-22 14:40:00,32.71,32.81,32.7,32.76,31398.0,32.71,32.81,32.7,32.76,31398.0
2015-12-22 14:50:00,32.76,32.79,32.68,32.73,70738.0,32.76,32.79,32.68,32.73,70738.0
2015-12-22 15:00:00,32.73,32.76,32.71,32.71,84278.0,32.73,32.76,32.71,32.71,84278.0
2015-12-22 15:10:00,32.72,32.76,32.7,32.74,91262.0,32.72,32.76,32.7,32.74,91262.0
2015-12-22 15:20:00,32.76,32.77,32.69,32.7,51696.0,32.76,32.77,32.69,32.7,51696.0
2015-12-22 15:30:00,32.69,32.74,32.67,32.7,80102.0,32.69,32.74,32.67,32.7,80102.0
2015-12-22 15:40:00,32.7,32.7,32.52,32.54,103672.0,32.7,32.7,32.52,32.54,103672.0
2015-12-22 15:50:00,32.55,32.66,32.55,32.59,295034.0,32.55,32.66,32.55,32.59,295034.0
2015-12-23 09:30:00,32.88,33.1,32.66,32.94,77316.0,32.88,33.1,32.66,32.94,77316.0
2015-12-23 09:40:00,32.95,33.08,32.9,32.99,82814.0,32.95,33.08,32.9,32.99,82814.0
2015-12-23 09:50:00,32.98,33.04,32.8,32.97,127818.0,32.98,33.04,32.8,32.97,127818.0
2015-12-23 10:00:00,32.97,33.06,32.97,33.05,72224.0,32.97,33.06,32.97,33.05,72224.0
2015-12-23 10:10:00,33.05,33.21,33.05,33.19,144064.0,33.05,33.21,33.05,33.19,144064.0
2015-12-23 10:20:00,33.16,33.18,32.98,33.0,79282.0,33.16,33.18,32.98,33.0,79282.0
2015-12-23 10:30:00,33.01,33.07,32.94,33.05,67450.0,33.01,33.07,32.94,33.05,67450.0
2015-12-23 10:40:00,33.04,33.07,32.94,32.98,95844.0,33.04,33.07,32.94,32.98,95844.0
2015-12-23 10:50:00,32.99,33.01,32.94,32.99,90722.0,32.99,33.01,32.94,32.99,90722.0
2015-12-23 11:00:00,32.98,33.0,32.91,32.91,61612.0,32.98,33.0,32.91,32.91,61612.0
2015-12-23 11:10:00,32.92,32.92,32.84,32.84,73744.0,32.92,32.92,32.84,32.84,73744.0
2015-12-23 11:20:00,32.84,32.88,32.82,32.85,80434.0,32.84,32.88,32.82,32.85,80434.0
2015-12-23 11:30:00,32.85,32.87,32.77,32.77,42318.0,32.85,32.87,32.77,32.77,42318.0
2015-12-23 11:40:00,32.77,32.85,32.77,32.8,21402.0,32.77,32.85,32.77,32.8,21402.0
2015-12-23 11:50:00,32.78,32.79,32.71,32.78,25722.0,32.78,32.79,32.71,32.78,25722.0
2015-12-23 12:00:00,32.77,32.93,32.77,32.88,66010.0,32.77,32.93,32.77,32.88,66010.0
2015-12-23 12:10:00,32.88,32.99,32.88,32.99,37160.0,32.88,32.99,32.88,32.99,37160.0
2015-12-23 12:20:00,32.97,33.0,32.92,32.93,46594.0,32.97,33.0,32.92,32.93,46594.0
2015-12-23 12:30:00,32.94,32.96,32.9,32.9,20338.0,32.94,32.96,32.9,32.9,20338.0
2015-12-23 12:40:00,32.89,32.91,32.85,32.89,20878.0,32.89,32.91,32.85,32.89,20878.0
2015-12-23 12:50:00,32.88,32.91,32.87,32.9,32418.0,32.88,32.91,32.87,32.9,32418.0
2015-12-23 13:00:00,32.9,32.92,32.87,32.87,28090.0,32.9,32.92,32.87,32.87,28090.0
2015-12-23 13:10:00,32.86,32.93,32.85,32.85,21414.0,32.86,32.93,32.85,32.85,21414.0
2015-12-23 13:20:00,32.84,32.9,32.8,32.83,27548.0,32.84,32.9,32.8,32.83,27548.0
2015-12-23 13:30:00,32.84,32.93,32.82,32.88,24350.0,32.84,32.93,32.82,32.88,24350.0
2015-12-23 13:40:00,32.9,32.99,32.88,32.88,41614.0,32.9,32.99,32.88,32.88,41614.0
2015-12-23 13:50:00,32.88,32.96,32.88,32.94,20190.0,32.88,32.96,32.88,32.94,20190.0
2015-12-23 14:00:00,32.93,32.98,32.88,32.95,53762.0,32.93,32.98,32.88,32.95,53762.0
2015-12-23 14:10:00,32.95,32.97,32.91,32.92,42556.0,32.95,32.97,32.91,32.92,42556.0
2015-12-23 14:20:00,32.92,32.97,32.88,32.88,48634.0,32.92,32.97,32.88,32.88,48634.0
2015-12-23 14:30:00,32.89,32.91,32.88,32.88,44050.0,32.89,32.91,32.88,32.88,44050.0
2015-12-23 14:40:00,32.88,32.9,32.85,32.9,50190.0,32.88,32.9,32.85,32.9,50190.0
2015-12-23 14:50:00,32.9,32.9,32.86,32.88,29058.0,32.9,32.9,32.86,32.88,29058.0
2015-12-23 15:00:00,32.87,32.89,32.82,32.83,48658.0,32.87,32.89,32.82,32.83,48658.0
2015-12-23 15:10:00,32.83,32.85,32.77,32.77,50406.0,32.83,32.85,32.77,32.77,50406.0
2015-12-23 15:20:00,32.77,32.8,32.74,32.79,61042.0,32.77,32.8,32.74,32.79,61042.0
2015-12-23 15:30:00,32.8,32.8,32.71,32.73,87566.0,32.8,32.8,32.71,32.73,87566.0
2015-12-23 15:40:00,32.73,32.9,32.72,32.88,123240.0,32.73,32.9,32.72,32.88,123240.0
2015-12-23 15:50:00,32.88,32.92,32.88,32.9,194882.0,32.88,32.92,32.88,32.9,194882.0
2015-12-24 09:30:00,32.9,32.92,32.8,32.8,40324.0,32.9,32.92,32.8,32.8,40324.0
2015-12-24 09:40:00,32.79,32.96,32.76,32.77,26536.0,32.79,32.96,32.76,32.77,26536.0
2015-12-24 09:50:00,32.76,32.84,32.69,32.71,23400.0,32.76,32.84,32.69,32.71,23400.0
2015-12-24 10:00:00,32.71,32.84,32.7,32.71,71330.0,32.71,32.84,32.7,32.71,71330.0
2015-12-24 10:10:00,32.72,32.77,32.67,32.71,30112.0,32.72,32.77,32.67,32.71,30112.0
2015-12-24 10:20:00,32.73,32.82,32.54,32.82,175156.0,32.73,32.82,32.54,32.82,175156.0
2015-12-24 10:30:00,32.82,32.88,32.73,32.74,27872.0,32.82,32.88,32.73,32.74,27872.0
2015-12-24 10:40:00,32.73,32.84,32.73,32.79,27050.0,32.73,32.84,32.73,32.79,27050.0
2015-12-24 10:50:00,32.79,32.83,32.72,32.83,37502.0,32.79,32.83,32.72,32.83,37502.0
2015-12-24 11:00:00,32.82,32.91,32.82,32.88,48466.0,32.82,32.91,32.82,32.88,48466.0
2015-12-24 11:10:00,32.87,32.88,32.8,32.81,49698.0,32.87,32.88,32.8,32.81,49698.0
2015-12-24 11:20:00,32.8,32.8,32.74,32.76,32194.0,32.8,32.8,32.74,32.76,32194.0
2015-12-24 11:30:00,32.76,32.77,32.71,32.74,31754.0,32.76,32.77,32.71,32.74,31754.0
2015-12-24 11:40:00,32.74,32.85,32.74,32.85,20882.0,32.74,32.85,32.74,32.85,20882.0
2015-12-24 11:50:00,32.84,32.96,32.82,32.89,24326.0,32.84,32.96,32.82,32.89,24326.0
2015-12-24 12:00:00,32.91,32.92,32.88,32.91,16036.0,32.91,32.92,32.88,32.91,16036.0
2015-12-24 12:10:00,32.91,32.96,32.88,32.92,28258.0,32.91,32.96,32.88,32.92,28258.0
2015-12-24 12:20:00,32.93,32.99,32.93,32.98,26604.0,32.93,32.99,32.93,32.98,26604.0
2015-12-24 12:30:00,32.99,33.06,32.98,33.01,44434.0,32.99,33.06,32.98,33.01,44434.0
2015-12-24 12:40:00,33.02,33.02,32.89,32.93,71440.0,33.02,33.02,32.89,32.93,71440.0
2015-12-24 12:50:00,32.94,32.94,32.75,32.79,136858.0,32.94,32.94,32.75,32.79,136858.0
2015-12-28 09:30:00,32.74,32.74,32.33,32.53,55378.0,32.74,32.74,32.33,32.53,55378.0
2015-12-28 09:40:00,32.52,32.66,32.52,32.53,22874.0,32.52,32.66,32.52,32.53,22874.0
2015-12-28 09:50:00,32.54,32.7,32.5,32.69,82314.0,32.54,32.7,32.5,32.69,82314.0
2015-12-28 10:00:00,32.68,32.68,32.55,32.61,48286.0,32.68,32.68,32.55,32.61,48286.0
2015-12-28 10:10:00,32.61,32.65,32.6,32.6,25468.0,32.61,32.65,32.6,32.6,25468.0
2015-12-28 10:20:00,32.57,32.65,32.55,32.65,68508.0,32.57,32.65,32.55,32.65,68508.0
2015-12-28 10:30:00,32.64,32.64,32.58,32.63,32056.0,32.64,32.64,32.58,32.63,32056.0
2015-12-28 10:40:00,32.65,32.7,32.63,32.65,22998.0,32.65,32.7,32.63,32.65,22998.0
2015-12-28 10:50:00,32.66,32.69,32.63,32.68,71394.0,32.66,32.69,32.63,32.68,71394.0
2015-12-28 11:00:00,32.67,32.82,32.67,32.8,22448.0,32.67,32.82,32.67,32.8,22448.0
2015-12-28 11:10:00,32.84,32.92,32.83,32.91,39542.0,32.84,32.92,32.83,32.91,39542.0
2015-12-28 11:20:00,32.91,32.96,32.91,32.94,24010.0,32.91,32.96,32.91,32.94,24010.0
2015-12-28 11:30:00,32.95,33.04,32.92,33.03,42022.0,32.95,33.04,32.92,33.03,42022.0
2015-12-28 11:40:00,33.02,33.15,33.01,33.15,71890.0,33.02,33.15,33.01,33.15,71890.0
2015-12-28 11:50:00,33.15,33.21,33.14,33.19,67114.0,33.15,33.21,33.14,33.19,67114.0
2015-12-28 12:00:00,33.19,33.23,33.18,33.2,53326.0,33.19,33.23,33.18,33.2,53326.0
2015-12-28 12:10:00,33.21,33.21,33.1,33.17,46510.0,33.21,33.21,33.1,33.17,46510.0
2015-12-28 12:20:00,33.15,33.21,33.12,33.21,37086.0,33.15,33.21,33.12,33.21,37086.0
2015-12-28 12:30:00,33.2,33.21,33.05,33.07,77256.0,33.2,33.21,33.05,33.07,77256.0
2015-12-28 12:40:00,33.08,33.09,33.01,33.05,25156.0,33.08,33.09,33.01,33.05,25156.0
2015-12-28 12:50:00,33.05,33.12,32.99,32.99,204724.0,33.05,33.12,32.99,32.99,204724.0
2015-12-28 13:00:00,32.98,33.02,32.93,32.99,21546.0,32.98,33.02,32.93,32.99,21546.0
2015-12-28 13:10:00,32.99,33.02,32.93,32.99,23758.0,32.99,33.02,32.93,32.99,23758.0
2015-12-28 13:20:00,32.99,33.01,32.97,32.98,20092.0,32.99,33.01,32.97,32.98,20092.0
2015-12-28 13:30:00,32.99,33.05,32.97,33.02,26150.0,32.99,33.05,32.97,33.02,26150.0
2015-12-28 13:40:00,33.02,33.04,32.91,32.91,29432.0,33.02,33.04,32.91,32.91,29432.0
2015-12-28 13:50:00,32.9,32.93,32.79,32.83,20728.0,32.9,32.93,32.79,32.83,20728.0
2015-12-28 14:00:00,32.84,32.97,32.8,32.97,28788.0,32.84,32.97,32.8,32.97,28788.0
2015-12-28 14:10:00,32.96,32.97,32.91,32.92,14770.0,32.96,32.97,32.91,32.92,14770.0
2015-12-28 14:20:00,32.92,32.96,32.89,32.94,16038.0,32.92,32.96,32.89,32.94,16038.0
2015-12-28 14:30:00,32.92,32.95,32.85,32.88,30058.0,32.92,32.95,32.85,32.88,30058.0
2015-12-28 14:40:00,32.88,32.92,32.88,32.89,56164.0,32.88,32.92,32.88,32.89,56164.0
2015-12-28 14:50:00,32.89,32.95,32.88,32.91,18878.0,32.89,32.95,32.88,32.91,18878.0
2015-12-28 15:00:00,32.93,32.95,32.91,32.93,21656.0,32.93,32.95,32.91,32.93,21656.0
2015-12-28 15:10:00,32.92,32.94,32.88,32.88,34374.0,32.92,32.94,32.88,32.88,34374.0
2015-12-28 15:20:00,32.88,32.97,32.88,32.96,22972.0,32.88,32.97,32.88,32.96,22972.0
2015-12-28 15:30:00,32.95,32.97,32.93,32.95,39680.0,32.95,32.97,32.93,32.95,39680.0
2015-12-28 15:40:00,32.96,32.97,32.94,32.96,44898.0,32.96,32.97,32.94,32.96,44898.0
2015-12-28 15:50:00,32.96,33.04,32.96,33.02,116256.0,32.96,33.04,32.96,33.02,116256.0
2015-12-29 09:30:00,33.16,33.27,33.1,33.27,46858.0,33.16,33.27,33.1,33.27,46858.0
2015-12-29 09:40:00,33.26,33.61,33.2,33.58,79412.0,33.26,33.61,33.2,33.58,79412.0
2015-12-29 09:50:00,33.58,33.61,33.35,33.52,79600.0,33.58,33.61,33.35,33.52,79600.0
2015-12-29 10:00:00,33.55,33.64,33.53,33.64,38602.0,33.55,33.64,33.53,33.64,38602.0
2015-12-29 10:10:00,33.65,33.75,33.49,33.75,162356.0,33.65,33.75,33.49,33.75,162356.0
2015-12-29 10:20:00,33.75,33.77,33.59,33.64,216508.0,33.75,33.77,33.59,33.64,216508.0
2015-12-29 10:30:00,33.65,33.69,33.47,33.47,69976.0,33.65,33.69,33.47,33.47,69976.0
2015-12-29 10:40:00,33.46,33.51,33.38,33.44,50020.0,33.46,33.51,33.38,33.44,50020.0
2015-12-29 10:50:00,33.44,33.45,33.38,33.43,23860.0,33.44,33.45,33.38,33.43,23860.0
2015-12-29 11:00:00,33.44,33.59,33.42,33.59,39338.0,33.44,33.59,33.42,33.59,39338.0
2015-12-29 11:10:00,33.6,33.6,33.38,33.45,27686.0,33.6,33.6,33.38,33.45,27686.0
2015-12-29 11:20:00,33.43,33.47,33.33,33.46,40182.0,33.43,33.47,33.33,33.46,40182.0
2015-12-29 11:30:00,33.47,33.49,33.34,33.35,37486.0,33.47,33.49,33.34,33.35,37486.0
2015-12-29 11:40:00,33.35,33.37,33.17,33.18,23670.0,33.35,33.37,33.17,33.18,23670.0
2015-12-29 11:50:00,33.17,33.21,33.09,33.14,21218.0,33.17,33.21,33.09,33.14,21218.0
2015-12-29 12:00:00,33.12,33.19,33.11,33.16,51750.0,33.12,33.19,33.11,33.16,51750.0
2015-12-29 12:10:00,33.18,33.26,33.16,33.26,18570.0,33.18,33.26,33.16,33.26,18570.0
2015-12-29 12:20:00,33.24,33.27,33.15,33.16,23364.0,33.24,33.27,33.15,33.16,23364.0
2015-12-29 12:30:00,33.14,33.24,33.1,33.23,23474.0,33.14,33.24,33.1,33.23,23474.0
2015-12-29 12:40:00,33.24,33.26,33.2,33.21,20554.0,33.24,33.26,33.2,33.21,20554.0
2015-12-29 12:50:00,33.21,33.27,33.2,33.2,34772.0,33.21,33.27,33.2,33.2,34772.0
2015-12-29 13:00:00,33.21,33.29,33.2,33.27,30184.0,33.21,33.29,33.2,33.27,30184.0
2015-12-29 13:10:00,33.29,33.34,33.24,33.33,33468.0,33.29,33.34,33.24,33.33,33468.0
2015-12-29 13:20:00,33.33,33.35,33.24,33.29,41508.0,33.33,33.35,33.24,33.29,41508.0
2015-12-29 13:30:00,33.29,33.31,33.24,33.24,23796.0,33.29,33.31,33.24,33.24,23796.0
2015-12-29 13:40:00,33.24,33.24,33.16,33.2,16214.0,33.24,33.24,33.16,33.2,16214.0
2015-12-29 13:50:00,33.21,33.26,33.18,33.22,27638.0,33.21,33.26,33.18,33.22,27638.0
2015-12-29 14:00:00,33.23,33.27,33.22,33.24,31898.0,33.23,33.27,33.22,33.24,31898.0
2015-12-29 14:10:00,33.24,33.33,33.24,33.33,50746.0,33.24,33.33,33.24,33.33,50746.0
2015-12-29 14:20:00,33.33,33.39,33.29,33.38,50334.0,33.33,33.39,33.29,33.38,50334.0
2015-12-29 14:30:00,33.38,33.44,33.35,33.44,30556.0,33.38,33.44,33.35,33.44,30556.0
2015-12-29 14:40:00,33.43,33.47,33.35,33.37,62096.0,33.43,33.47,33.35,33.37,62096.0
2015-12-29 14:50:00,33.37,33.45,33.34,33.43,43814.0,33.37,33.45,33.34,33.43,43814.0
2015-12-29 15:00:00,33.43,33.45,33.35,33.43,87978.0,33.43,33.45,33.35,33.43,87978.0
2015-12-29 15:10:00,33.43,33.44,33.39,33.41,39316.0,33.43,33.44,33.39,33.41,39316.0
2015-12-29 15:20:00,33.42,33.42,33.37,33.38,33406.0,33.42,33.42,33.37,33.38,33406.0
2015-12-29 15:30:00,33.38,33.4,33.34,33.35,74828.0,33.38,33.4,33.34,33.35,74828.0
2015-12-29 15:40:00,33.35,33.35,33.26,33.28,82962.0,33.35,33.35,33.26,33.28,82962.0
2015-12-29 15:50:00,33.28,33.38,33.27,33.38,160088.0,33.28,33.38,33.27,33.38,160088.0
2015-12-30 09:30:00,33.38,33.58,33.23,33.51,28728.0,33.38,33.58,33.23,33.51,28728.0
2015-12-30 09:40:00,33.48,33.48,33.16,33.16,12262.0,33.48,33.48,33.16,33.16,12262.0
2015-12-30 09:50:00,33.18,33.21,33.07,33.12,11894.0,33.18,33.21,33.07,33.12,11894.0
2015-12-30 10:00:00,33.16,33.32,33.12,33.19,101652.0,33.16,33.32,33.12,33.19,101652.0
2015-12-30 10:10:00,33.18,33.25,33.07,33.13,63314.0,33.18,33.25,33.07,33.13,63314.0
2015-12-30 10:20:00,33.13,33.24,33.1,33.13,148806.0,33.13,33.24,33.1,33.13,148806.0
2015-12-30 10:30:00,33.1,33.13,33.02,33.09,29518.0,33.1,33.13,33.02,33.09,29518.0
2015-12-30 10:40:00,33.07,33.13,33.06,33.09,33776.0,33.07,33.13,33.06,33.09,33776.0
2015-12-30 10:50:00,33.08,33.32,33.07,33.29,26624.0,33.08,33.32,33.07,33.29,26624.0
2015-12-30 11:00:00,33.29,33.39,33.27,33.37,29362.0,33.29,33.39,33.27,33.37,29362.0
2015-12-30 11:10:00,33.35,33.46,33.35,33.35,51512.0,33.35,33.46,33.35,33.35,51512.0
2015-12-30 11:20:00,33.35,33.35,33.17,33.26,19118.0,33.35,33.35,33.17,33.26,19118.0
2015-12-30 11:30:00,33.23,33.24,33.15,33.21,24686.0,33.23,33.24,33.15,33.21,24686.0
2015-12-30 11:40:00,33.22,33.24,33.21,33.22,16362.0,33.22,33.24,33.21,33.22,16362.0
2015-12-30 11:50:00,33.22,33.32,33.22,33.27,24248.0,33.22,33.32,33.22,33.27,24248.0
2015-12-30 12:00:00,33.27,33.27,33.21,33.23,25574.0,33.27,33.27,33.21,33.23,25574.0
2015-12-30 12:10:00,33.24,33.26,33.07,33.09,12892.0,33.24,33.26,33.07,33.09,12892.0
2015-12-30 12:20:00,33.09,33.1,33.04,33.07,34014.0,33.09,33.1,33.04,33.07,34014.0
2015-12-30 12:30:00,33.06,33.08,33.05,33.08,26866.0,33.06,33.08,33.05,33.08,26866.0
2015-12-30 12:40:00,33.07,33.08,33.01,33.02,16742.0,33.07,33.08,33.01,33.02,16742.0
2015-12-30 12:50:00,33.02,33.03,32.95,32.98,21466.0,33.02,33.03,32.95,32.98,21466.0
2015-12-30 13:00:00,32.99,33.06,32.99,33.06,22970.0,32.99,33.06,32.99,33.06,22970.0
2015-12-30 13:10:00,33.05,33.12,33.04,33.07,20676.0,33.05,33.12,33.04,33.07,20676.0
2015-12-30 13:20:00,33.07,33.07,33.0,33.04,14892.0,33.07,33.07,33.0,33.04,14892.0
2015-12-30 13:30:00,33.05,33.05,33.02,33.05,19700.0,33.05,33.05,33.02,33.05,19700.0
2015-12-30 13:40:00,33.03,33.22,33.03,33.17,32596.0,33.03,33.22,33.03,33.17,32596.0
2015-12-30 13:50:00,33.17,33.17,33.05,33.05,17002.0,33.17,33.17,33.05,33.05,17002.0
2015-12-30 14:00:00,33.05,33.1,33.04,33.08,27878.0,33.05,33.1,33.04,33.08,27878.0
2015-12-30 14:10:00,33.09,33.16,33.09,33.16,18702.0,33.09,33.16,33.09,33.16,18702.0
2015-12-30 14:20:00,33.15,33.17,33.11,33.13,28866.0,33.15,33.17,33.11,33.13,28866.0
2015-12-30 14:30:00,33.13,33.18,33.13,33.18,22282.0,33.13,33.18,33.13,33.18,22282.0
2015-12-30 14:40:00,33.17,33.17,33.1,33.14,27196.0,33.17,33.17,33.1,33.14,27196.0
2015-12-30 14:50:00,33.13,33.15,33.1,33.12,20140.0,33.13,33.15,33.1,33.12,20140.0
2015-12-30 15:00:00,33.13,33.21,33.13,33.17,23162.0,33.13,33.21,33.13,33.17,23162.0
2015-12-30 15:10:00,33.17,33.22,33.16,33.2,19768.0,33.17,33.22,33.16,33.2,19768.0
2015-12-30 15:20:00,33.2,33.21,33.17,33.17,25414.0,33.2,33.21,33.17,33.17,25414.0
2015-12-30 15:30:00,33.17,33.17,33.06,33.15,78132.0,33.17,33.17,33.06,33.15,78132.0
2015-12-30 15:40:00,33.15,33.21,33.13,33.2,94104.0,33.15,33.21,33.13,33.2,94104.0
2015-12-30 15:50:00,33.21,33.21,33.13,33.13,159594.0,33.21,33.21,33.13,33.13,159594.0
2015-12-31 09:30:00,32.99,33.06,32.87,33.0,35584.0,32.99,33.06,32.87,33.0,35584.0
2015-12-31 09:40:00,33.06,33.06,32.94,32.99,20180.0,33.06,33.06,32.94,32.99,20180.0
2015-12-31 09:50:00,32.99,33.12,32.95,33.06,16608.0,32.99,33.12,32.95,33.06,16608.0
2015-12-31 10:00:00,33.05,33.12,32.98,32.99,24692.0,33.05,33.12,32.98,32.99,24692.0
2015-12-31 10:10:00,32.99,32.99,32.91,32.96,29032.0,32.99,32.99,32.91,32.96,29032.0
2015-12-31 10:20:00,32.97,32.99,32.88,32.91,32314.0,32.97,32.99,32.88,32.91,32314.0
2015-12-31 10:30:00,32.91,32.99,32.85,32.96,35372.0,32.91,32.99,32.85,32.96,35372.0
2015-12-31 10:40:00,32.96,32.98,32.9,32.92,24564.0,32.96,32.98,32.9,32.92,24564.0
2015-12-31 10:50:00,32.92,33.13,32.9,33.12,75572.0,32.92,33.13,32.9,33.12,75572.0
2015-12-31 11:00:00,33.13,33.24,33.1,33.16,30416.0,33.13,33.24,33.1,33.16,30416.0
2015-12-31 11:10:00,33.16,33.22,33.13,33.19,25150.0,33.16,33.22,33.13,33.19,25150.0
2015-12-31 11:20:00,33.18,33.19,33.1,33.19,16576.0,33.18,33.19,33.1,33.19,16576.0
2015-12-31 11:30:00,33.18,33.27,33.16,33.24,10490.0,33.18,33.27,33.16,33.24,10490.0
2015-12-31 11:40:00,33.24,33.26,33.18,33.19,32466.0,33.24,33.26,33.18,33.19,32466.0
2015-12-31 11:50:00,33.19,33.29,33.17,33.28,18270.0,33.19,33.29,33.17,33.28,18270.0
2015-12-31 12:00:00,33.28,33.3,33.23,33.27,20916.0,33.28,33.3,33.23,33.27,20916.0
2015-12-31 12:10:00,33.27,33.27,33.18,33.21,12164.0,33.27,33.27,33.18,33.21,12164.0
2015-12-31 12:20:00,33.21,33.21,33.12,33.17,19060.0,33.21,33.21,33.12,33.17,19060.0
2015-12-31 12:30:00,33.18,33.19,33.15,33.18,15976.0,33.18,33.19,33.15,33.18,15976.0
2015-12-31 12:40:00,33.21,33.33,33.2,33.3,18192.0,33.21,33.33,33.2,33.3,18192.0
2015-12-31 12:50:00,33.32,33.33,33.2,33.23,16342.0,33.32,33.33,33.2,33.23,16342.0
2015-12-31 13:00:00,33.22,33.27,33.11,33.11,16990.0,33.22,33.27,33.11,33.11,16990.0
2015-12-31 13:10:00,33.13,33.17,33.1,33.14,12592.0,33.13,33.17,33.1,33.14,12592.0
2015-12-31 13:20:00,33.14,33.14,33.1,33.12,15430.0,33.14,33.14,33.1,33.12,15430.0
2015-12-31 13:30:00,33.11,33.13,33.07,33.13,12952.0,33.11,33.13,33.07,33.13,12952.0
2015-12-31 13:40:00,33.12,33.22,33.1,33.2,11800.0,33.12,33.22,33.1,33.2,11800.0
2015-12-31 13:50:00,33.2,33.24,33.18,33.23,11700.0,33.2,33.24,33.18,33.23,11700.0
2015-12-31 14:00:00,33.24,33.31,33.24,33.3,15470.0,33.24,33.31,33.24,33.3,15470.0
2015-12-31 14:10:00,33.29,33.33,33.29,33.32,13666.0,33.29,33.33,33.29,33.32,13666.0
2015-12-31 14:20:00,33.32,33.32,33.24,33.27,27604.0,33.32,33.32,33.24,33.27,27604.0
2015-12-31 14:30:00,33.27,33.27,33.22,33.24,28662.0,33.27,33.27,33.22,33.24,28662.0
2015-12-31 14:40:00,33.24,33.34,33.24,33.33,32802.0,33.24,33.34,33.24,33.33,32802.0
2015-12-31 14:50:00,33.34,33.35,33.27,33.29,25766.0,33.34,33.35,33.27,33.29,25766.0
2015-12-31 15:00:00,33.27,33.29,33.22,33.23,30040.0,33.27,33.29,33.22,33.23,30040.0
2015-12-31 15:10:00,33.23,33.31,33.18,33.29,56424.0,33.23,33.31,33.18,33.29,56424.0
2015-12-31 15:20:00,33.29,33.31,33.24,33.25,71496.0,33.29,33.31,33.24,33.25,71496.0
2015-12-31 15:30:00,33.24,33.27,33.23,33.26,65334.0,33.24,33.27,33.23,33.26,65334.0
2015-12-31 15:40:00,33.25,33.26,33.09,33.09,124492.0,33.25,33.26,33.09,33.09,124492.0
2015-12-31 15:50:00,33.09,33.09,32.9,32.91,327110.0,33.09,33.09,32.9,32.91,327110.0
2016-01-04 09:30:00,32.29,32.89,32.25,32.64,94650.0,32.29,32.89,32.25,32.64,94650.0
2016-01-04 09:40:00,32.64,32.64,32.33,32.63,88006.0,32.64,32.64,32.33,32.63,88006.0
2016-01-04 09:50:00,32.61,32.83,32.59,32.82,53024.0,32.61,32.83,32.59,32.82,53024.0
2016-01-04 10:00:00,32.76,32.77,32.33,32.34,38046.0,32.76,32.77,32.33,32.34,38046.0
2016-01-04 10:10:00,32.36,32.55,32.3,32.51,41816.0,32.36,32.55,32.3,32.51,41816.0
2016-01-04 10:20:00,32.55,32.64,32.42,32.62,51614.0,32.55,32.64,32.42,32.62,51614.0
2016-01-04 10:30:00,32.59,32.73,32.53,32.72,53838.0,32.59,32.73,32.53,32.72,53838.0
2016-01-04 10:40:00,32.74,32.83,32.65,32.83,77550.0,32.74,32.83,32.65,32.83,77550.0
2016-01-04 10:50:00,32.81,32.81,32.55,32.63,55882.0,32.81,32.81,32.55,32.63,55882.0
2016-01-04 11:00:00,32.64,32.67,32.55,32.57,80574.0,32.64,32.67,32.55,32.57,80574.0
2016-01-04 11:10:00,32.56,32.66,32.46,32.65,109836.0,32.56,32.66,32.46,32.65,109836.0
2016-01-04 11:20:00,32.63,32.84,32.63,32.74,98450.0,32.63,32.84,32.63,32.74,98450.0
2016-01-04 11:30:00,32.73,32.76,32.67,32.76,105958.0,32.73,32.76,32.67,32.76,105958.0
2016-01-04 11:40:00,32.76,32.83,32.74,32.81,81594.0,32.76,32.83,32.74,32.81,81594.0
2016-01-04 11:50:00,32.8,32.92,32.79,32.91,73740.0,32.8,32.92,32.79,32.91,73740.0
2016-01-04 12:00:00,32.91,32.98,32.84,32.84,93010.0,32.91,32.98,32.84,32.84,93010.0
2016-01-04 12:10:00,32.83,32.86,32.74,32.74,42748.0,32.83,32.86,32.74,32.74,42748.0
2016-01-04 12:20:00,32.73,32.88,32.72,32.85,48104.0,32.73,32.88,32.72,32.85,48104.0
2016-01-04 12:30:00,32.85,32.85,32.76,32.84,40400.0,32.85,32.85,32.76,32.84,40400.0
2016-01-04 12:40:00,32.84,32.95,32.82,32.91,48804.0,32.84,32.95,32.82,32.91,48804.0
2016-01-04 12:50:00,32.92,32.93,32.73,32.75,43474.0,32.92,32.93,32.73,32.75,43474.0
2016-01-04 13:00:00,32.76,32.94,32.74,32.94,43800.0,32.76,32.94,32.74,32.94,43800.0
2016-01-04 13:10:00,32.94,33.02,32.9,32.93,92276.0,32.94,33.02,32.9,32.93,92276.0
2016-01-04 13:20:00,32.94,32.95,32.74,32.74,62252.0,32.94,32.95,32.74,32.74,62252.0
2016-01-04 13:30:00,32.73,32.79,32.71,32.76,64076.0,32.73,32.79,32.71,32.76,64076.0
2016-01-04 13:40:00,32.76,32.77,32.68,32.77,82016.0,32.76,32.77,32.68,32.77,82016.0
2016-01-04 13:50:00,32.74,32.87,32.73,32.8,37064.0,32.74,32.87,32.73,32.8,37064.0
2016-01-04 14:00:00,32.8,32.8,32.68,32.73,52254.0,32.8,32.8,32.68,32.73,52254.0
2016-01-04 14:10:00,32.74,32.9,32.7,32.9,47662.0,32.74,32.9,32.7,32.9,47662.0
2016-01-04 14:20:00,32.91,32.98,32.87,32.92,44214.0,32.91,32.98,32.87,32.92,44214.0
2016-01-04 14:30:00,32.94,32.96,32.77,32.85,53046.0,32.94,32.96,32.77,32.85,53046.0
2016-01-04 14:40:00,32.85,32.91,32.8,32.82,63316.0,32.85,32.91,32.8,32.82,63316.0
2016-01-04 14:50:00,32.81,32.93,32.81,32.82,71794.0,32.81,32.93,32.81,32.82,71794.0
2016-01-04 15:00:00,32.82,32.85,32.72,32.74,58134.0,32.82,32.85,32.72,32.74,58134.0
2016-01-04 15:10:00,32.74,32.83,32.71,32.82,52832.0,32.74,32.83,32.71,32.82,52832.0
2016-01-04 15:20:00,32.83,32.86,32.76,32.8,79820.0,32.83,32.86,32.76,32.8,79820.0
2016-01-04 15:30:00,32.8,32.86,32.75,32.77,70528.0,32.8,32.86,32.75,32.77,70528.0
2016-01-04 15:40:00,32.76,32.96,32.74,32.94,132710.0,32.76,32.96,32.74,32.94,132710.0
2016-01-04 15:50:00,32.97,33.03,32.87,33.02,174786.0,32.97,33.03,32.87,33.02,174786.0
2016-01-05 09:30:00,33.03,33.54,33.03,33.52,85210.0,33.03,33.54,33.03,33.52,85210.0
2016-01-05 09:40:00,33.51,33.95,33.3,33.92,142276.0,33.51,33.95,33.3,33.92,142276.0
2016-01-05 09:50:00,33.94,34.17,33.69,33.88,266304.0,33.94,34.17,33.69,33.88,266304.0
2016-01-05 10:00:00,33.88,34.02,33.82,33.93,138002.0,33.88,34.02,33.82,33.93,138002.0
2016-01-05 10:10:00,33.93,34.12,33.88,34.06,142350.0,33.93,34.12,33.88,34.06,142350.0
2016-01-05 10:20:00,34.05,34.08,33.87,33.97,152106.0,34.05,34.08,33.87,33.97,152106.0
2016-01-05 10:30:00,33.97,34.02,33.81,34.01,162686.0,33.97,34.02,33.81,34.01,162686.0
2016-01-05 10:40:00,34.01,34.18,33.92,33.99,283736.0,34.01,34.18,33.92,33.99,283736.0
2016-01-05 10:50:00,33.99,34.11,33.9,33.95,74166.0,33.99,34.11,33.9,33.95,74166.0
2016-01-05 11:00:00,33.95,34.05,33.95,33.99,56478.0,33.95,34.05,33.95,33.99,56478.0
2016-01-05 11:10:00,34.0,34.04,33.91,33.92,89664.0,34.0,34.04,33.91,33.92,89664.0
2016-01-05 11:20:00,33.91,34.2,33.91,34.05,89098.0,33.91,34.2,33.91,34.05,89098.0
2016-01-05 11:30:00,34.06,34.21,34.04,34.06,138176.0,34.06,34.21,34.04,34.06,138176.0
2016-01-05 11:40:00,34.06,34.08,34.0,34.05,85248.0,34.06,34.08,34.0,34.05,85248.0
2016-01-05 11:50:00,34.07,34.1,33.99,34.08,88504.0,34.07,34.1,33.99,34.08,88504.0
2016-01-05 12:00:00,34.08,34.08,33.96,34.0,63774.0,34.08,34.08,33.96,34.0,63774.0
2016-01-05 12:10:00,34.01,34.05,33.82,33.88,49250.0,34.01,34.05,33.82,33.88,49250.0
2016-01-05 12:20:00,33.86,33.92,33.75,33.77,61258.0,33.86,33.92,33.75,33.77,61258.0
2016-01-05 12:30:00,33.76,33.82,33.67,33.73,81268.0,33.76,33.82,33.67,33.73,81268.0
2016-01-05 12:40:00,33.7,33.73,33.69,33.71,38674.0,33.7,33.73,33.69,33.71,38674.0
2016-01-05 12:50:00,33.7,33.7,33.59,33.68,48260.0,33.7,33.7,33.59,33.68,48260.0
2016-01-05 13:00:00,33.67,33.74,33.64,33.71,58700.0,33.67,33.74,33.64,33.71,58700.0
2016-01-05 13:10:00,33.74,33.75,33.6,33.64,54570.0,33.74,33.75,33.6,33.64,54570.0
2016-01-05 13:20:00,33.63,33.63,33.51,33.63,37658.0,33.63,33.63,33.51,33.63,37658.0
2016-01-05 13:30:00,33.62,33.63,33.57,33.58,36828.0,33.62,33.63,33.57,33.58,36828.0
2016-01-05 13:40:00,33.58,33.77,33.57,33.75,39880.0,33.58,33.77,33.57,33.75,39880.0
2016-01-05 13:50:00,33.74,33.77,33.67,33.71,75662.0,33.74,33.77,33.67,33.71,75662.0
2016-01-05 14:00:00,33.69,33.69,33.59,33.64,38454.0,33.69,33.69,33.59,33.64,38454.0
2016-01-05 14:10:00,33.64,33.76,33.63,33.74,62316.0,33.64,33.76,33.63,33.74,62316.0
2016-01-05 14:20:00,33.74,33.78,33.72,33.76,75282.0,33.74,33.78,33.72,33.76,75282.0
2016-01-05 14:30:00,33.76,33.76,33.7,33.71,54464.0,33.76,33.76,33.7,33.71,54464.0
2016-01-05 14:40:00,33.72,33.72,33.68,33.68,64390.0,33.72,33.72,33.68,33.68,64390.0
2016-01-05 14:50:00,33.68,33.68,33.58,33.61,37996.0,33.68,33.68,33.58,33.61,37996.0
2016-01-05 15:00:00,33.61,33.63,33.58,33.62,59056.0,33.61,33.63,33.58,33.62,59056.0
2016-01-05 15:10:00,33.62,33.66,33.62,33.62,75310.0,33.62,33.66,33.62,33.62,75310.0
2016-01-05 15:20:00,33.62,33.65,33.57,33.62,74968.0,33.62,33.65,33.57,33.62,74968.0
2016-01-05 15:30:00,33.62,33.7,33.6,33.63,98312.0,33.62,33.7,33.6,33.63,98312.0
2016-01-05 15:40:00,33.63,33.66,33.54,33.57,158814.0,33.63,33.66,33.54,33.57,158814.0
2016-01-05 15:50:00,33.57,33.6,33.46,33.49,438358.0,33.57,33.6,33.46,33.49,438358.0
2016-01-06 09:30:00,33.17,33.44,33.0,33.32,79696.0,33.17,33.44,33.0,33.32,79696.0
2016-01-06 09:40:00,33.33,33.33,33.01,33.08,89992.0,33.33,33.33,33.01,33.08,89992.0
2016-01-06 09:50:00,33.09,33.09,32.96,32.98,97988.0,33.09,33.09,32.96,32.98,97988.0
2016-01-06 10:00:00,32.98,33.01,32.85,32.9,82600.0,32.98,33.01,32.85,32.9,82600.0
2016-01-06 10:10:00,32.94,33.09,32.9,33.09,131794.0,32.94,33.09,32.9,33.09,131794.0
2016-01-06 10:20:00,33.1,33.2,33.04,33.05,58312.0,33.1,33.2,33.04,33.05,58312.0
2016-01-06 10:30:00,33.04,33.05,32.94,32.96,47326.0,33.04,33.05,32.94,32.96,47326.0
2016-01-06 10:40:00,32.97,33.01,32.93,32.95,49192.0,32.97,33.01,32.93,32.95,49192.0
2016-01-06 10:50:00,32.94,33.07,32.93,33.03,57222.0,32.94,33.07,32.93,33.03,57222.0
2016-01-06 11:00:00,33.03,33.16,33.02,33.15,57104.0,33.03,33.16,33.02,33.15,57104.0
2016-01-06 11:10:00,33.16,33.32,33.1,33.28,44410.0,33.16,33.32,33.1,33.28,44410.0
2016-01-06 11:20:00,33.29,33.4,33.29,33.32,36378.0,33.29,33.4,33.29,33.32,36378.0
2016-01-06 11:30:00,33.34,33.36,33.27,33.35,55420.0,33.34,33.36,33.27,33.35,55420.0
2016-01-06 11:40:00,33.35,33.37,33.22,33.22,50270.0,33.35,33.37,33.22,33.22,50270.0
2016-01-06 11:50:00,33.23,33.25,33.17,33.19,38964.0,33.23,33.25,33.17,33.19,38964.0
2016-01-06 12:00:00,33.19,33.24,33.17,33.22,45852.0,33.19,33.24,33.17,33.22,45852.0
2016-01-06 12:10:00,33.2,33.2,33.13,33.15,47024.0,33.2,33.2,33.13,33.15,47024.0
2016-01-06 12:20:00,33.13,33.13,32.99,32.99,43280.0,33.13,33.13,32.99,32.99,43280.0
2016-01-06 12:30:00,32.98,33.03,32.97,33.02,46106.0,32.98,33.03,32.97,33.02,46106.0
2016-01-06 12:40:00,33.02,33.04,32.98,33.02,50590.0,33.02,33.04,32.98,33.02,50590.0
2016-01-06 12:50:00,33.02,33.04,32.92,32.92,35280.0,33.02,33.04,32.92,32.92,35280.0
2016-01-06 13:00:00,32.93,32.95,32.9,32.92,34668.0,32.93,32.95,32.9,32.92,34668.0
2016-01-06 13:10:00,32.92,32.92,32.77,32.79,40314.0,32.92,32.92,32.77,32.79,40314.0
2016-01-06 13:20:00,32.79,32.9,32.79,32.89,60578.0,32.79,32.9,32.79,32.89,60578.0
2016-01-06 13:30:00,32.88,32.94,32.87,32.91,43534.0,32.88,32.94,32.87,32.91,43534.0
2016-01-06 13:40:00,32.91,32.95,32.9,32.94,51310.0,32.91,32.95,32.9,32.94,51310.0
2016-01-06 13:50:00,32.94,32.94,32.74,32.77,48382.0,32.94,32.94,32.74,32.77,48382.0
2016-01-06 14:00:00,32.77,32.9,32.75,32.82,40692.0,32.77,32.9,32.75,32.82,40692.0
2016-01-06 14:10:00,32.82,33.02,32.8,33.0,56904.0,32.82,33.02,32.8,33.0,56904.0
2016-01-06 14:20:00,32.99,33.01,32.88,32.91,39790.0,32.99,33.01,32.88,32.91,39790.0
2016-01-06 14:30:00,32.93,32.99,32.86,32.87,45062.0,32.93,32.99,32.86,32.87,45062.0
2016-01-06 14:40:00,32.88,32.88,32.69,32.69,41474.0,32.88,32.88,32.69,32.69,41474.0
2016-01-06 14:50:00,32.69,32.71,32.61,32.65,64118.0,32.69,32.71,32.61,32.65,64118.0
2016-01-06 15:00:00,32.64,32.74,32.61,32.74,50870.0,32.64,32.74,32.61,32.74,50870.0
2016-01-06 15:10:00,32.74,32.76,32.71,32.74,36476.0,32.74,32.76,32.71,32.74,36476.0
2016-01-06 15:20:00,32.74,32.89,32.74,32.85,55020.0,32.74,32.89,32.74,32.85,55020.0
2016-01-06 15:30:00,32.86,32.99,32.86,32.99,88474.0,32.86,32.99,32.86,32.99,88474.0
2016-01-06 15:40:00,32.99,33.02,32.95,32.99,205998.0,32.99,33.02,32.95,32.99,205998.0
2016-01-06 15:50:00,32.99,33.02,32.92,32.99,352866.0,32.99,33.02,32.92,32.99,352866.0
2016-01-07 09:30:00,32.35,32.56,32.24,32.56,60510.0,32.35,32.56,32.24,32.56,60510.0
2016-01-07 09:40:00,32.49,32.5,32.31,32.5,52418.0,32.49,32.5,32.31,32.5,52418.0
2016-01-07 09:50:00,32.49,32.55,32.45,32.49,49004.0,32.49,32.55,32.45,32.49,49004.0
2016-01-07 10:00:00,32.48,32.56,32.44,32.48,30880.0,32.48,32.56,32.44,32.48,30880.0
2016-01-07 10:10:00,32.47,32.69,32.45,32.67,67602.0,32.47,32.69,32.45,32.67,67602.0
2016-01-07 10:20:00,32.68,32.7,32.33,32.41,26966.0,32.68,32.7,32.33,32.41,26966.0
2016-01-07 10:30:00,32.39,32.66,32.39,32.61,41098.0,32.39,32.66,32.39,32.61,41098.0
2016-01-07 10:40:00,32.59,32.64,32.57,32.58,24588.0,32.59,32.64,32.57,32.58,24588.0
2016-01-07 10:50:00,32.58,32.63,32.54,32.6,45766.0,32.58,32.63,32.54,32.6,45766.0
2016-01-07 11:00:00,32.6,32.62,32.55,32.6,33748.0,32.6,32.62,32.55,32.6,33748.0
2016-01-07 11:10:00,32.59,32.65,32.55,32.56,67698.0,32.59,32.65,32.55,32.56,67698.0
2016-01-07 11:20:00,32.57,32.62,32.53,32.53,114664.0,32.57,32.62,32.53,32.53,114664.0
2016-01-07 11:30:00,32.54,32.64,32.52,32.6,28072.0,32.54,32.64,32.52,32.6,28072.0
2016-01-07 11:40:00,32.62,32.75,32.55,32.57,21314.0,32.62,32.75,32.55,32.57,21314.0
2016-01-07 11:50:00,32.57,32.62,32.53,32.54,22802.0,32.57,32.62,32.53,32.54,22802.0
2016-01-07 12:00:00,32.53,32.59,32.49,32.54,57598.0,32.53,32.59,32.49,32.54,57598.0
2016-01-07 12:10:00,32.53,32.6,32.49,32.59,37434.0,32.53,32.6,32.49,32.59,37434.0
2016-01-07 12:20:00,32.59,32.65,32.51,32.52,29886.0,32.59,32.65,32.51,32.52,29886.0
2016-01-07 12:30:00,32.51,32.51,32.29,32.32,49436.0,32.51,32.51,32.29,32.32,49436.0
2016-01-07 12:40:00,32.31,32.33,32.27,32.29,33010.0,32.31,32.33,32.27,32.29,33010.0
2016-01-07 12:50:00,32.28,32.28,32.07,32.12,90306.0,32.28,32.28,32.07,32.12,90306.0
2016-01-07 13:00:00,32.12,32.12,31.97,31.97,67844.0,32.12,32.12,31.97,31.97,67844.0
2016-01-07 13:10:00,31.97,31.98,31.84,31.88,65182.0,31.97,31.98,31.84,31.88,65182.0
2016-01-07 13:20:00,31.9,31.95,31.78,31.92,42566.0,31.9,31.95,31.78,31.92,42566.0
2016-01-07 13:30:00,31.91,31.92,31.74,31.77,47324.0,31.91,31.92,31.74,31.77,47324.0
2016-01-07 13:40:00,31.75,31.8,31.72,31.77,63520.0,31.75,31.8,31.72,31.77,63520.0
2016-01-07 13:50:00,31.79,31.88,31.77,31.83,42204.0,31.79,31.88,31.77,31.83,42204.0
2016-01-07 14:00:00,31.82,31.89,31.77,31.8,37394.0,31.82,31.89,31.77,31.8,37394.0
2016-01-07 14:10:00,31.78,31.88,31.75,31.88,37286.0,31.78,31.88,31.75,31.88,37286.0
2016-01-07 14:20:00,31.86,31.88,31.82,31.83,40380.0,31.86,31.88,31.82,31.83,40380.0
2016-01-07 14:30:00,31.82,31.86,31.74,31.84,42636.0,31.82,31.86,31.74,31.84,42636.0
2016-01-07 14:40:00,31.84,31.88,31.79,31.88,51966.0,31.84,31.88,31.79,31.88,51966.0
2016-01-07 14:50:00,31.87,31.92,31.79,31.79,55148.0,31.87,31.92,31.79,31.79,55148.0
2016-01-07 15:00:00,31.79,31.82,31.73,31.81,35416.0,31.79,31.82,31.73,31.81,35416.0
2016-01-07 15:10:00,31.81,31.85,31.78,31.8,41210.0,31.81,31.85,31.78,31.8,41210.0
2016-01-07 15:20:00,31.78,31.85,31.73,31.73,44856.0,31.78,31.85,31.73,31.73,44856.0
2016-01-07 15:30:00,31.72,31.88,31.71,31.86,60948.0,31.72,31.88,31.71,31.86,60948.0
2016-01-07 15:40:00,31.86,31.93,31.8,31.87,84490.0,31.86,31.93,31.8,31.87,84490.0
2016-01-07 15:50:00,31.86,31.93,31.79,31.8,194622.0,31.86,31.93,31.79,31.8,194622.0
2016-01-08 09:30:00,31.96,32.22,31.96,32.1,88202.0,31.96,32.22,31.96,32.1,88202.0
2016-01-08 09:40:00,32.04,32.2,31.96,32.13,55650.0,32.04,32.2,31.96,32.13,55650.0
2016-01-08 09:50:00,32.13,32.38,32.08,32.31,178716.0,32.13,32.38,32.08,32.31,178716.0
2016-01-08 10:00:00,32.3,32.34,32.01,32.05,87430.0,32.3,32.34,32.01,32.05,87430.0
2016-01-08 10:10:00,32.02,32.02,31.85,31.92,21880.0,32.02,32.02,31.85,31.92,21880.0
2016-01-08 10:20:00,31.98,32.03,31.92,31.94,43504.0,31.98,32.03,31.92,31.94,43504.0
2016-01-08 10:30:00,31.94,32.03,31.93,31.94,64178.0,31.94,32.03,31.93,31.94,64178.0
2016-01-08 10:40:00,31.97,31.97,31.8,31.84,51234.0,31.97,31.97,31.8,31.84,51234.0
2016-01-08 10:50:00,31.84,31.86,31.67,31.67,29276.0,31.84,31.86,31.67,31.67,29276.0
2016-01-08 11:00:00,31.69,31.81,31.67,31.71,33132.0,31.69,31.81,31.67,31.71,33132.0
2016-01-08 11:10:00,31.69,31.76,31.56,31.6,29176.0,31.69,31.76,31.56,31.6,29176.0
2016-01-08 11:20:00,31.59,31.61,31.43,31.56,37620.0,31.59,31.61,31.43,31.56,37620.0
2016-01-08 11:30:00,31.58,31.58,31.46,31.55,20236.0,31.58,31.58,31.46,31.55,20236.0
2016-01-08 11:40:00,31.55,31.55,31.45,31.54,40798.0,31.55,31.55,31.45,31.54,40798.0
2016-01-08 11:50:00,31.53,31.63,31.49,31.6,40716.0,31.53,31.63,31.49,31.6,40716.0
2016-01-08 12:00:00,31.61,31.62,31.54,31.6,37674.0,31.61,31.62,31.54,31.6,37674.0
2016-01-08 12:10:00,31.59,31.65,31.57,31.63,25960.0,31.59,31.65,31.57,31.63,25960.0
2016-01-08 12:20:00,31.63,31.86,31.63,31.84,28038.0,31.63,31.86,31.63,31.84,28038.0
2016-01-08 12:30:00,31.85,31.85,31.66,31.66,17840.0,31.85,31.85,31.66,31.66,17840.0
2016-01-08 12:40:00,31.67,31.7,31.62,31.68,19100.0,31.67,31.7,31.62,31.68,19100.0
2016-01-08 12:50:00,31.67,31.68,31.62,31.64,34384.0,31.67,31.68,31.62,31.64,34384.0
2016-01-08 13:00:00,31.63,31.72,31.63,31.66,33464.0,31.63,31.72,31.63,31.66,33464.0
2016-01-08 13:10:00,31.64,31.65,31.55,31.57,23542.0,31.64,31.65,31.55,31.57,23542.0
2016-01-08 13:20:00,31.55,31.55,31.47,31.5,27020.0,31.55,31.55,31.47,31.5,27020.0
2016-01-08 13:30:00,31.5,31.65,31.5,31.64,15546.0,31.5,31.65,31.5,31.64,15546.0
2016-01-08 13:40:00,31.65,31.72,31.6,31.6,30738.0,31.65,31.72,31.6,31.6,30738.0
2016-01-08 13:50:00,31.6,31.68,31.59,31.61,29812.0,31.6,31.68,31.59,31.61,29812.0
2016-01-08 14:00:00,31.61,31.68,31.61,31.64,26592.0,31.61,31.68,31.61,31.64,26592.0
2016-01-08 14:10:00,31.63,31.63,31.54,31.57,19250.0,31.63,31.63,31.54,31.57,19250.0
2016-01-08 14:20:00,31.55,31.55,31.47,31.47,21864.0,31.55,31.55,31.47,31.47,21864.0
2016-01-08 14:30:00,31.48,31.52,31.43,31.46,27972.0,31.48,31.52,31.43,31.46,27972.0
2016-01-08 14:40:00,31.46,31.6,31.43,31.58,19584.0,31.46,31.6,31.43,31.58,19584.0
2016-01-08 14:50:00,31.59,31.59,31.49,31.5,28562.0,31.59,31.59,31.49,31.5,28562.0
2016-01-08 15:00:00,31.5,31.59,31.48,31.55,33504.0,31.5,31.59,31.48,31.55,33504.0
2016-01-08 15:10:00,31.57,31.57,31.49,31.5,40144.0,31.57,31.57,31.49,31.5,40144.0
2016-01-08 15:20:00,31.5,31.5,31.42,31.45,65680.0,31.5,31.5,31.42,31.45,65680.0
2016-01-08 15:30:00,31.43,31.43,31.31,31.36,48590.0,31.43,31.43,31.31,31.36,48590.0
2016-01-08 15:40:00,31.38,31.38,31.22,31.24,105926.0,31.38,31.38,31.22,31.24,105926.0
2016-01-08 15:50:00,31.24,31.3,31.15,31.28,281992.0,31.24,31.3,31.15,31.28,281992.0
2016-01-11 09:30:00,31.35,31.35,31.02,31.16,65406.0,31.35,31.35,31.02,31.16,65406.0
2016-01-11 09:40:00,31.13,31.22,30.86,30.86,145716.0,31.13,31.22,30.86,30.86,145716.0
2016-01-11 09:50:00,30.83,30.88,30.67,30.75,60666.0,30.83,30.88,30.67,30.75,60666.0
2016-01-11 10:00:00,30.71,30.8,30.61,30.71,54258.0,30.71,30.8,30.61,30.71,54258.0
2016-01-11 10:10:00,30.7,30.8,30.43,30.5,75308.0,30.7,30.8,30.43,30.5,75308.0
2016-01-11 10:20:00,30.5,30.59,30.41,30.55,39724.0,30.5,30.59,30.41,30.55,39724.0
2016-01-11 10:30:00,30.59,30.78,30.55,30.74,25174.0,30.59,30.78,30.55,30.74,25174.0
2016-01-11 10:40:00,30.72,30.76,30.49,30.5,34416.0,30.72,30.76,30.49,30.5,34416.0
2016-01-11 10:50:00,30.51,30.54,30.3,30.38,38372.0,30.51,30.54,30.3,30.38,38372.0
2016-01-11 11:00:00,30.36,30.42,30.29,30.3,55710.0,30.36,30.42,30.29,30.3,55710.0
2016-01-11 11:10:00,30.31,30.43,30.28,30.33,51768.0,30.31,30.43,30.28,30.33,51768.0
2016-01-11 11:20:00,30.32,30.38,30.28,30.33,27838.0,30.32,30.38,30.28,30.33,27838.0
2016-01-11 11:30:00,30.36,30.5,30.25,30.47,62336.0,30.36,30.5,30.25,30.47,62336.0
2016-01-11 11:40:00,30.48,30.58,30.47,30.58,44828.0,30.48,30.58,30.47,30.58,44828.0
2016-01-11 11:50:00,30.55,30.66,30.51,30.54,21814.0,30.55,30.66,30.51,30.54,21814.0
2016-01-11 12:00:00,30.55,30.62,30.52,30.53,21922.0,30.55,30.62,30.52,30.53,21922.0
2016-01-11 12:10:00,30.55,30.57,30.48,30.5,31196.0,30.55,30.57,30.48,30.5,31196.0
2016-01-11 12:20:00,30.5,30.55,30.47,30.52,34546.0,30.5,30.55,30.47,30.52,34546.0
2016-01-11 12:30:00,30.51,30.68,30.5,30.5,49928.0,30.51,30.68,30.5,30.5,49928.0
2016-01-11 12:40:00,30.49,30.59,30.46,30.49,46172.0,30.49,30.59,30.46,30.49,46172.0
2016-01-11 12:50:00,30.5,30.54,30.43,30.48,19926.0,30.5,30.54,30.43,30.48,19926.0
2016-01-11 13:00:00,30.48,30.49,30.39,30.4,22346.0,30.48,30.49,30.39,30.4,22346.0
2016-01-11 13:10:00,30.41,30.42,30.29,30.31,22122.0,30.41,30.42,30.29,30.31,22122.0
2016-01-11 13:20:00,30.31,30.31,30.14,30.14,17880.0,30.31,30.31,30.14,30.14,17880.0
2016-01-11 13:30:00,30.16,30.24,30.13,30.17,40418.0,30.16,30.24,30.13,30.17,40418.0
2016-01-11 13:40:00,30.17,30.19,29.98,29.98,34272.0,30.17,30.19,29.98,29.98,34272.0
2016-01-11 13:50:00,29.98,30.11,29.98,30.05,33174.0,29.98,30.11,29.98,30.05,33174.0
2016-01-11 14:00:00,30.05,30.13,29.99,30.11,68172.0,30.05,30.13,29.99,30.11,68172.0
2016-01-11 14:10:00,30.11,30.16,30.02,30.04,95330.0,30.11,30.16,30.02,30.04,95330.0
2016-01-11 14:20:00,30.04,30.06,29.98,30.02,49936.0,30.04,30.06,29.98,30.02,49936.0
2016-01-11 14:30:00,30.03,30.08,29.92,29.98,67274.0,30.03,30.08,29.92,29.98,67274.0
2016-01-11 14:40:00,30.0,30.2,29.99,30.15,109258.0,30.0,30.2,29.99,30.15,109258.0
2016-01-11 14:50:00,30.15,30.16,30.13,30.14,147422.0,30.15,30.16,30.13,30.14,147422.0
2016-01-11 15:00:00,30.14,30.23,30.13,30.16,124376.0,30.14,30.23,30.13,30.16,124376.0
2016-01-11 15:10:00,30.16,30.18,30.13,30.13,107954.0,30.16,30.18,30.13,30.13,107954.0
2016-01-11 15:20:00,30.14,30.37,30.13,30.33,115846.0,30.14,30.37,30.13,30.33,115846.0
2016-01-11 15:30:00,30.36,30.5,30.33,30.46,106098.0,30.36,30.5,30.33,30.46,106098.0
2016-01-11 15:40:00,30.46,30.53,30.33,30.38,150824.0,30.46,30.53,30.33,30.38,150824.0
2016-01-11 15:50:00,30.36,30.46,30.34,30.39,272182.0,30.36,30.46,30.34,30.39,272182.0
2016-01-12 09:30:00,30.68,31.05,30.68,31.01,56628.0,30.68,31.05,30.68,31.01,56628.0
2016-01-12 09:40:00,31.04,31.31,30.99,31.22,50012.0,31.04,31.31,30.99,31.22,50012.0
2016-01-12 09:50:00,31.26,31.43,31.16,31.32,121236.0,31.26,31.43,31.16,31.32,121236.0
2016-01-12 10:00:00,31.33,31.41,31.22,31.23,134306.0,31.33,31.41,31.22,31.23,134306.0
2016-01-12 10:10:00,31.25,31.29,31.03,31.15,113276.0,31.25,31.29,31.03,31.15,113276.0
2016-01-12 10:20:00,31.13,31.16,30.97,31.08,75382.0,31.13,31.16,30.97,31.08,75382.0
2016-01-12 10:30:00,31.06,31.3,31.06,31.21,110054.0,31.06,31.3,31.06,31.21,110054.0
2016-01-12 10:40:00,31.21,31.21,31.07,31.13,49160.0,31.21,31.21,31.07,31.13,49160.0
2016-01-12 10:50:00,31.12,31.19,31.0,31.04,105292.0,31.12,31.19,31.0,31.04,105292.0
2016-01-12 11:00:00,31.03,31.08,31.0,31.0,115866.0,31.03,31.08,31.0,31.0,115866.0
2016-01-12 11:10:00,31.0,31.09,30.96,31.02,79756.0,31.0,31.09,30.96,31.02,79756.0
2016-01-12 11:20:00,31.02,31.03,30.84,30.9,62608.0,31.02,31.03,30.84,30.9,62608.0
2016-01-12 11:30:00,30.88,30.89,30.69,30.71,75584.0,30.88,30.89,30.69,30.71,75584.0
2016-01-12 11:40:00,30.72,30.95,30.72,30.93,71218.0,30.72,30.95,30.72,30.93,71218.0
2016-01-12 11:50:00,30.95,31.11,30.94,31.04,34866.0,30.95,31.11,30.94,31.04,34866.0
2016-01-12 12:00:00,31.04,31.18,31.03,31.15,25972.0,31.04,31.18,31.03,31.15,25972.0
2016-01-12 12:10:00,31.14,31.14,30.98,31.0,32926.0,31.14,31.14,30.98,31.0,32926.0
2016-01-12 12:20:00,31.03,31.06,30.94,30.97,84334.0,31.03,31.06,30.94,30.97,84334.0
2016-01-12 12:30:00,30.95,30.98,30.77,30.86,39338.0,30.95,30.98,30.77,30.86,39338.0
2016-01-12 12:40:00,30.84,30.9,30.82,30.89,41292.0,30.84,30.9,30.82,30.89,41292.0
2016-01-12 12:50:00,30.91,30.98,30.82,30.86,42054.0,30.91,30.98,30.82,30.86,42054.0
2016-01-12 13:00:00,30.88,30.99,30.86,30.97,63266.0,30.88,30.99,30.86,30.97,63266.0
2016-01-12 13:10:00,30.96,31.07,30.94,31.01,34098.0,30.96,31.07,30.94,31.01,34098.0
2016-01-12 13:20:00,31.01,31.03,30.93,30.97,63128.0,31.01,31.03,30.93,30.97,63128.0
2016-01-12 13:30:00,30.97,30.98,30.88,30.93,96700.0,30.97,30.98,30.88,30.93,96700.0
2016-01-12 13:40:00,30.94,31.11,30.93,31.1,31540.0,30.94,31.11,30.93,31.1,31540.0
2016-01-12 13:50:00,31.1,31.12,30.95,30.96,31720.0,31.1,31.12,30.95,30.96,31720.0
2016-01-12 14:00:00,30.95,30.98,30.86,30.9,49694.0,30.95,30.98,30.86,30.9,49694.0
2016-01-12 14:10:00,30.89,30.97,30.85,30.89,40284.0,30.89,30.97,30.85,30.89,40284.0
2016-01-12 14:20:00,30.89,31.09,30.86,31.07,59702.0,30.89,31.09,30.86,31.07,59702.0
2016-01-12 14:30:00,31.07,31.26,31.05,31.24,76314.0,31.07,31.26,31.05,31.24,76314.0
2016-01-12 14:40:00,31.25,31.3,31.2,31.22,70856.0,31.25,31.3,31.2,31.22,70856.0
2016-01-12 14:50:00,31.23,31.43,31.19,31.39,80148.0,31.23,31.43,31.19,31.39,80148.0
2016-01-12 15:00:00,31.39,31.4,31.21,31.21,94762.0,31.39,31.4,31.21,31.21,94762.0
2016-01-12 15:10:00,31.22,31.32,31.18,31.32,55422.0,31.22,31.32,31.18,31.32,55422.0
2016-01-12 15:20:00,31.34,31.56,31.34,31.49,85192.0,31.34,31.56,31.34,31.49,85192.0
2016-01-12 15:30:00,31.49,31.52,31.34,31.35,154092.0,31.49,31.52,31.34,31.35,154092.0
2016-01-12 15:40:00,31.35,31.53,31.34,31.5,111454.0,31.35,31.53,31.34,31.5,111454.0
2016-01-12 15:50:00,31.49,31.55,31.45,31.55,187494.0,31.49,31.55,31.45,31.55,187494.0
2016-01-13 09:30:00,31.53,31.81,31.46,31.75,79684.0,31.53,31.81,31.46,31.75,79684.0
2016-01-13 09:40:00,31.77,31.79,31.31,31.34,56424.0,31.77,31.79,31.31,31.34,56424.0
2016-01-13 09:50:00,31.34,31.71,31.34,31.56,80088.0,31.34,31.71,31.34,31.56,80088.0
2016-01-13 10:00:00,31.57,31.63,31.49,31.57,60898.0,31.57,31.63,31.49,31.57,60898.0
2016-01-13 10:10:00,31.58,31.6,31.3,31.31,101922.0,31.58,31.6,31.3,31.31,101922.0
2016-01-13 10:20:00,31.26,31.34,31.15,31.23,56328.0,31.26,31.34,31.15,31.23,56328.0
2016-01-13 10:30:00,31.22,31.25,31.12,31.21,62072.0,31.22,31.25,31.12,31.21,62072.0
2016-01-13 10:40:00,31.18,31.28,31.15,31.22,47446.0,31.18,31.28,31.15,31.22,47446.0
2016-01-13 10:50:00,31.25,31.25,31.15,31.18,46052.0,31.25,31.25,31.15,31.18,46052.0
2016-01-13 11:00:00,31.17,31.18,31.1,31.11,69482.0,31.17,31.18,31.1,31.11,69482.0
2016-01-13 11:10:00,31.1,31.38,31.1,31.38,22494.0,31.1,31.38,31.1,31.38,22494.0
2016-01-13 11:20:00,31.43,31.43,31.21,31.23,26610.0,31.43,31.43,31.21,31.23,26610.0
2016-01-13 11:30:00,31.24,31.41,31.24,31.32,35780.0,31.24,31.41,31.24,31.32,35780.0
2016-01-13 11:40:00,31.3,31.33,31.15,31.16,15400.0,31.3,31.33,31.15,31.16,15400.0
2016-01-13 11:50:00,31.16,31.26,31.12,31.17,36446.0,31.16,31.26,31.12,31.17,36446.0
2016-01-13 12:00:00,31.17,31.2,31.05,31.09,36604.0,31.17,31.2,31.05,31.09,36604.0
2016-01-13 12:10:00,31.08,31.17,31.05,31.08,22608.0,31.08,31.17,31.05,31.08,22608.0
2016-01-13 12:20:00,31.1,31.15,31.04,31.13,24972.0,31.1,31.15,31.04,31.13,24972.0
2016-01-13 12:30:00,31.11,31.11,30.96,31.0,63458.0,31.11,31.11,30.96,31.0,63458.0
2016-01-13 12:40:00,30.99,31.03,30.87,30.89,26548.0,30.99,31.03,30.87,30.89,26548.0
2016-01-13 12:50:00,30.85,30.89,30.76,30.8,31994.0,30.85,30.89,30.76,30.8,31994.0
2016-01-13 13:00:00,30.79,30.85,30.68,30.85,31908.0,30.79,30.85,30.68,30.85,31908.0
2016-01-13 13:10:00,30.86,30.89,30.79,30.85,45976.0,30.86,30.89,30.79,30.85,45976.0
2016-01-13 13:20:00,30.85,30.88,30.73,30.74,31792.0,30.85,30.88,30.73,30.74,31792.0
2016-01-13 13:30:00,30.75,30.79,30.61,30.61,70098.0,30.75,30.79,30.61,30.61,70098.0
2016-01-13 13:40:00,30.6,30.6,30.4,30.4,94446.0,30.6,30.6,30.4,30.4,94446.0
2016-01-13 13:50:00,30.41,30.55,30.39,30.52,92406.0,30.41,30.55,30.39,30.52,92406.0
2016-01-13 14:00:00,30.51,30.51,30.42,30.43,126180.0,30.51,30.51,30.42,30.43,126180.0
2016-01-13 14:10:00,30.43,30.48,30.42,30.47,74880.0,30.43,30.48,30.42,30.47,74880.0
2016-01-13 14:20:00,30.48,30.48,30.34,30.38,199650.0,30.48,30.48,30.34,30.38,199650.0
2016-01-13 14:30:00,30.38,30.39,30.18,30.25,129788.0,30.38,30.39,30.18,30.25,129788.0
2016-01-13 14:40:00,30.22,30.29,30.16,30.29,96626.0,30.22,30.29,30.16,30.29,96626.0
2016-01-13 14:50:00,30.3,30.53,30.28,30.53,65764.0,30.3,30.53,30.28,30.53,65764.0
2016-01-13 15:00:00,30.53,30.54,30.42,30.46,127598.0,30.53,30.54,30.42,30.46,127598.0
2016-01-13 15:10:00,30.45,30.57,30.37,30.57,63600.0,30.45,30.57,30.37,30.57,63600.0
2016-01-13 15:20:00,30.57,30.74,30.56,30.64,92770.0,30.57,30.74,30.56,30.64,92770.0
2016-01-13 15:30:00,30.63,30.72,30.59,30.68,175102.0,30.63,30.72,30.59,30.68,175102.0
2016-01-13 15:40:00,30.68,30.71,30.55,30.58,217280.0,30.68,30.71,30.55,30.58,217280.0
2016-01-13 15:50:00,30.58,30.68,30.54,30.63,465702.0,30.58,30.68,30.54,30.63,465702.0
2016-01-14 09:30:00,30.58,30.74,30.45,30.73,60364.0,30.58,30.74,30.45,30.73,60364.0
2016-01-14 09:40:00,30.66,31.0,30.61,30.84,129820.0,30.66,31.0,30.61,30.84,129820.0
2016-01-14 09:50:00,30.83,30.85,30.43,30.48,51792.0,30.83,30.85,30.43,30.48,51792.0
2016-01-14 10:00:00,30.48,30.57,30.3,30.49,108508.0,30.48,30.57,30.3,30.49,108508.0
2016-01-14 10:10:00,30.5,30.79,30.46,30.79,59204.0,30.5,30.79,30.46,30.79,59204.0
2016-01-14 10:20:00,30.84,30.93,30.65,30.86,78172.0,30.84,30.93,30.65,30.86,78172.0
2016-01-14 10:30:00,30.88,31.0,30.85,30.96,68428.0,30.88,31.0,30.85,30.96,68428.0
2016-01-14 10:40:00,30.98,30.98,30.83,30.96,58848.0,30.98,30.98,30.83,30.96,58848.0
2016-01-14 10:50:00,30.97,31.08,30.85,30.85,68668.0,30.97,31.08,30.85,30.85,68668.0
2016-01-14 11:00:00,30.86,30.9,30.73,30.74,40726.0,30.86,30.9,30.73,30.74,40726.0
2016-01-14 11:10:00,30.74,30.75,30.58,30.58,73030.0,30.74,30.75,30.58,30.58,73030.0
2016-01-14 11:20:00,30.6,30.6,30.33,30.36,106206.0,30.6,30.6,30.33,30.36,106206.0
2016-01-14 11:30:00,30.37,30.41,30.23,30.29,90796.0,30.37,30.41,30.23,30.29,90796.0
2016-01-14 11:40:00,30.31,30.47,30.3,30.46,38282.0,30.31,30.47,30.3,30.46,38282.0
2016-01-14 11:50:00,30.47,30.68,30.44,30.68,25020.0,30.47,30.68,30.44,30.68,25020.0
2016-01-14 12:00:00,30.68,30.73,30.53,30.56,40240.0,30.68,30.73,30.53,30.56,40240.0
2016-01-14 12:10:00,30.54,30.6,30.43,30.53,66710.0,30.54,30.6,30.43,30.53,66710.0
2016-01-14 12:20:00,30.55,30.61,30.49,30.5,32952.0,30.55,30.61,30.49,30.5,32952.0
2016-01-14 12:30:00,30.52,30.63,30.46,30.61,46268.0,30.52,30.63,30.46,30.61,46268.0
2016-01-14 12:40:00,30.65,30.78,30.62,30.74,43708.0,30.65,30.78,30.62,30.74,43708.0
2016-01-14 12:50:00,30.74,30.75,30.68,30.72,89020.0,30.74,30.75,30.68,30.72,89020.0
2016-01-14 13:00:00,30.7,30.83,30.68,30.81,67256.0,30.7,30.83,30.68,30.81,67256.0
2016-01-14 13:10:00,30.86,30.86,30.73,30.85,92534.0,30.86,30.86,30.73,30.85,92534.0
2016-01-14 13:20:00,30.86,31.03,30.84,31.0,28234.0,30.86,31.03,30.84,31.0,28234.0
2016-01-14 13:30:00,31.06,31.15,31.04,31.13,46858.0,31.06,31.15,31.04,31.13,46858.0
2016-01-14 13:40:00,31.11,31.16,31.05,31.06,48790.0,31.11,31.16,31.05,31.06,48790.0
2016-01-14 13:50:00,31.06,31.14,31.02,31.13,29332.0,31.06,31.14,31.02,31.13,29332.0
2016-01-14 14:00:00,31.13,31.14,30.9,30.93,32510.0,31.13,31.14,30.9,30.93,32510.0
2016-01-14 14:10:00,30.93,30.98,30.81,30.83,42486.0,30.93,30.98,30.81,30.83,42486.0
2016-01-14 14:20:00,30.81,30.93,30.81,30.92,28770.0,30.81,30.93,30.81,30.92,28770.0
2016-01-14 14:30:00,30.93,31.07,30.91,30.95,33830.0,30.93,31.07,30.91,30.95,33830.0
2016-01-14 14:40:00,30.97,31.07,30.97,31.06,31504.0,30.97,31.07,30.97,31.06,31504.0
2016-01-14 14:50:00,31.1,31.24,31.08,31.18,45692.0,31.1,31.24,31.08,31.18,45692.0
2016-01-14 15:00:00,31.17,31.24,31.13,31.21,89974.0,31.17,31.24,31.13,31.21,89974.0
2016-01-14 15:10:00,31.2,31.28,31.19,31.25,72960.0,31.2,31.28,31.19,31.25,72960.0
2016-01-14 15:20:00,31.25,31.27,31.24,31.25,72972.0,31.25,31.27,31.24,31.25,72972.0
2016-01-14 15:30:00,31.25,31.25,31.09,31.18,135612.0,31.25,31.25,31.09,31.18,135612.0
2016-01-14 15:40:00,31.18,31.25,31.15,31.21,190758.0,31.18,31.25,31.15,31.21,190758.0
2016-01-14 15:50:00,31.21,31.31,31.16,31.29,303660.0,31.21,31.31,31.16,31.29,303660.0
2016-01-15 09:30:00,30.43,30.82,30.41,30.75,69962.0,30.43,30.82,30.41,30.75,69962.0
2016-01-15 09:40:00,30.74,30.82,30.62,30.65,40280.0,30.74,30.82,30.62,30.65,40280.0
2016-01-15 09:50:00,30.62,30.62,30.22,30.24,56758.0,30.62,30.62,30.22,30.24,56758.0
2016-01-15 10:00:00,30.22,30.28,30.0,30.21,109354.0,30.22,30.28,30.0,30.21,109354.0
2016-01-15 10:10:00,30.2,30.28,29.91,30.28,95942.0,30.2,30.28,29.91,30.28,95942.0
2016-01-15 10:20:00,30.25,30.56,30.24,30.49,55514.0,30.25,30.56,30.24,30.49,55514.0
2016-01-15 10:30:00,30.49,30.58,30.28,30.49,59562.0,30.49,30.58,30.28,30.49,59562.0
2016-01-15 10:40:00,30.48,30.48,30.31,30.32,34758.0,30.48,30.48,30.31,30.32,34758.0
2016-01-15 10:50:00,30.31,30.32,30.16,30.18,36520.0,30.31,30.32,30.16,30.18,36520.0
2016-01-15 11:00:00,30.18,30.28,30.09,30.15,37470.0,30.18,30.28,30.09,30.15,37470.0
2016-01-15 11:10:00,30.15,30.31,30.1,30.27,40204.0,30.15,30.31,30.1,30.27,40204.0
2016-01-15 11:20:00,30.26,30.3,30.15,30.19,34800.0,30.26,30.3,30.15,30.19,34800.0
2016-01-15 11:30:00,30.23,30.25,30.1,30.11,26336.0,30.23,30.25,30.1,30.11,26336.0
2016-01-15 11:40:00,30.1,30.2,30.05,30.06,39192.0,30.1,30.2,30.05,30.06,39192.0
2016-01-15 11:50:00,30.07,30.11,29.94,30.04,40396.0,30.07,30.11,29.94,30.04,40396.0
2016-01-15 12:00:00,30.02,30.08,29.88,29.91,45540.0,30.02,30.08,29.88,29.91,45540.0
2016-01-15 12:10:00,29.92,30.01,29.86,29.89,56098.0,29.92,30.01,29.86,29.89,56098.0
2016-01-15 12:20:00,29.88,29.91,29.71,29.71,37920.0,29.88,29.91,29.71,29.71,37920.0
2016-01-15 12:30:00,29.71,29.8,29.55,29.6,92700.0,29.71,29.8,29.55,29.6,92700.0
2016-01-15 12:40:00,29.57,29.87,29.55,29.83,34194.0,29.57,29.87,29.55,29.83,34194.0
2016-01-15 12:50:00,29.84,29.91,29.79,29.9,51466.0,29.84,29.91,29.79,29.9,51466.0
2016-01-15 13:00:00,29.91,29.93,29.73,29.75,108684.0,29.91,29.93,29.73,29.75,108684.0
2016-01-15 13:10:00,29.74,29.86,29.73,29.86,30322.0,29.74,29.86,29.73,29.86,30322.0
2016-01-15 13:20:00,29.88,29.94,29.82,29.86,47362.0,29.88,29.94,29.82,29.86,47362.0
2016-01-15 13:30:00,29.84,29.89,29.73,29.76,53504.0,29.84,29.89,29.73,29.76,53504.0
2016-01-15 13:40:00,29.74,30.04,29.72,29.89,46440.0,29.74,30.04,29.72,29.89,46440.0
2016-01-15 13:50:00,29.91,30.08,29.89,30.0,23658.0,29.91,30.08,29.89,30.0,23658.0
2016-01-15 14:00:00,29.98,29.98,29.85,29.96,47422.0,29.98,29.98,29.85,29.96,47422.0
2016-01-15 14:10:00,29.97,30.0,29.89,29.92,47774.0,29.97,30.0,29.89,29.92,47774.0
2016-01-15 14:20:00,29.92,29.92,29.76,29.76,48978.0,29.92,29.92,29.76,29.76,48978.0
2016-01-15 14:30:00,29.77,29.84,29.73,29.8,106770.0,29.77,29.84,29.73,29.8,106770.0
2016-01-15 14:40:00,29.82,29.98,29.8,29.97,62708.0,29.82,29.98,29.8,29.97,62708.0
2016-01-15 14:50:00,29.96,30.22,29.93,30.21,30058.0,29.96,30.22,29.93,30.21,30058.0
2016-01-15 15:00:00,30.22,30.45,30.22,30.34,83062.0,30.22,30.45,30.22,30.34,83062.0
2016-01-15 15:10:00,30.33,30.46,30.25,30.29,154832.0,30.33,30.46,30.25,30.29,154832.0
2016-01-15 15:20:00,30.31,30.47,30.29,30.45,54858.0,30.31,30.47,30.29,30.45,54858.0
2016-01-15 15:30:00,30.45,30.45,30.33,30.42,78412.0,30.45,30.45,30.33,30.42,78412.0
2016-01-15 15:40:00,30.4,30.53,30.35,30.5,191524.0,30.4,30.53,30.35,30.5,191524.0
2016-01-15 15:50:00,30.5,30.5,30.38,30.46,198898.0,30.5,30.5,30.38,30.46,198898.0
2016-01-19 09:30:00,30.85,31.02,30.57,30.65,63130.0,30.85,31.02,30.57,30.65,63130.0
2016-01-19 09:40:00,30.64,30.68,30.51,30.66,63534.0,30.64,30.68,30.51,30.66,63534.0
2016-01-19 09:50:00,30.62,31.15,30.61,31.15,90460.0,30.62,31.15,30.61,31.15,90460.0
2016-01-19 10:00:00,31.11,31.6,31.11,31.53,137874.0,31.11,31.6,31.11,31.53,137874.0
2016-01-19 10:10:00,31.5,31.78,31.46,31.74,116132.0,31.5,31.78,31.46,31.74,116132.0
2016-01-19 10:20:00,31.74,31.93,31.64,31.71,120228.0,31.74,31.93,31.64,31.71,120228.0
2016-01-19 10:30:00,31.7,32.21,31.7,32.02,233354.0,31.7,32.21,31.7,32.02,233354.0
2016-01-19 10:40:00,31.97,31.99,31.72,31.95,88652.0,31.97,31.99,31.72,31.95,88652.0
2016-01-19 10:50:00,32.03,32.03,31.68,31.71,61074.0,32.03,32.03,31.68,31.71,61074.0
2016-01-19 11:00:00,31.72,31.86,31.64,31.8,64740.0,31.72,31.86,31.64,31.8,64740.0
2016-01-19 11:10:00,31.79,31.83,31.62,31.63,90184.0,31.79,31.83,31.62,31.63,90184.0
2016-01-19 11:20:00,31.63,31.91,31.62,31.86,84560.0,31.63,31.91,31.62,31.86,84560.0
2016-01-19 11:30:00,31.86,31.91,31.72,31.82,82870.0,31.86,31.91,31.72,31.82,82870.0
2016-01-19 11:40:00,31.81,31.85,31.64,31.66,39062.0,31.81,31.85,31.64,31.66,39062.0
2016-01-19 11:50:00,31.66,31.75,31.56,31.67,54442.0,31.66,31.75,31.56,31.67,54442.0
2016-01-19 12:00:00,31.64,31.69,31.55,31.58,52112.0,31.64,31.69,31.55,31.58,52112.0
2016-01-19 12:10:00,31.58,31.68,31.47,31.5,55746.0,31.58,31.68,31.47,31.5,55746.0
2016-01-19 12:20:00,31.47,31.56,31.39,31.56,76772.0,31.47,31.56,31.39,31.56,76772.0
2016-01-19 12:30:00,31.57,31.61,31.51,31.53,36960.0,31.57,31.61,31.51,31.53,36960.0
2016-01-19 12:40:00,31.54,31.54,31.32,31.33,47508.0,31.54,31.54,31.32,31.33,47508.0
2016-01-19 12:50:00,31.34,31.37,31.3,31.35,47300.0,31.34,31.37,31.3,31.35,47300.0
2016-01-19 13:00:00,31.36,31.38,31.27,31.27,32222.0,31.36,31.38,31.27,31.27,32222.0
2016-01-19 13:10:00,31.3,31.46,31.25,31.45,61832.0,31.3,31.46,31.25,31.45,61832.0
2016-01-19 13:20:00,31.45,31.53,31.31,31.33,64504.0,31.45,31.53,31.31,31.33,64504.0
2016-01-19 13:30:00,31.31,31.41,31.26,31.41,39118.0,31.31,31.41,31.26,31.41,39118.0
2016-01-19 13:40:00,31.4,31.41,31.25,31.34,55960.0,31.4,31.41,31.25,31.34,55960.0
2016-01-19 13:50:00,31.36,31.41,31.26,31.27,42304.0,31.36,31.41,31.26,31.27,42304.0
2016-01-19 14:00:00,31.25,31.29,31.1,31.1,79542.0,31.25,31.29,31.1,31.1,79542.0
2016-01-19 14:10:00,31.07,31.1,30.97,30.99,84516.0,31.07,31.1,30.97,30.99,84516.0
2016-01-19 14:20:00,31.0,31.05,30.94,31.04,104448.0,31.0,31.05,30.94,31.04,104448.0
2016-01-19 14:30:00,31.03,31.11,31.01,31.03,68650.0,31.03,31.11,31.01,31.03,68650.0
2016-01-19 14:40:00,31.05,31.05,30.89,30.91,89526.0,31.05,31.05,30.89,30.91,89526.0
2016-01-19 14:50:00,30.9,31.05,30.9,31.0,66520.0,30.9,31.05,30.9,31.0,66520.0
2016-01-19 15:00:00,31.0,31.08,30.96,31.04,83954.0,31.0,31.08,30.96,31.04,83954.0
2016-01-19 15:10:00,31.03,31.04,30.93,30.93,83050.0,31.03,31.04,30.93,30.93,83050.0
2016-01-19 15:20:00,30.93,31.32,30.91,31.28,103094.0,30.93,31.32,30.91,31.28,103094.0
2016-01-19 15:30:00,31.29,31.37,31.28,31.32,126620.0,31.29,31.37,31.28,31.32,126620.0
2016-01-19 15:40:00,31.33,31.43,31.27,31.42,167900.0,31.33,31.43,31.27,31.42,167900.0
2016-01-19 15:50:00,31.41,31.42,31.24,31.25,250752.0,31.41,31.42,31.24,31.25,250752.0
2016-01-20 09:30:00,30.59,30.78,30.55,30.61,104074.0,30.59,30.78,30.55,30.61,104074.0
2016-01-20 09:40:00,30.61,30.67,30.36,30.59,92904.0,30.61,30.67,30.36,30.59,92904.0
2016-01-20 09:50:00,30.56,30.63,30.16,30.32,149704.0,30.56,30.63,30.16,30.32,149704.0
2016-01-20 10:00:00,30.28,30.36,29.9,30.17,140248.0,30.28,30.36,29.9,30.17,140248.0
2016-01-20 10:10:00,30.15,30.38,30.08,30.25,168274.0,30.15,30.38,30.08,30.25,168274.0
2016-01-20 10:20:00,30.3,30.35,30.17,30.23,101464.0,30.3,30.35,30.17,30.23,101464.0
2016-01-20 10:30:00,30.23,30.24,29.96,29.96,130884.0,30.23,30.24,29.96,29.96,130884.0
2016-01-20 10:40:00,29.91,30.04,29.75,29.83,110598.0,29.91,30.04,29.75,29.83,110598.0
2016-01-20 10:50:00,29.86,29.88,29.56,29.6,62902.0,29.86,29.88,29.56,29.6,62902.0
2016-01-20 11:00:00,29.61,29.71,29.56,29.69,54556.0,29.61,29.71,29.56,29.69,54556.0
2016-01-20 11:10:00,29.67,29.84,29.66,29.77,42722.0,29.67,29.84,29.66,29.77,42722.0
2016-01-20 11:20:00,29.73,29.75,29.58,29.6,49892.0,29.73,29.75,29.58,29.6,49892.0
2016-01-20 11:30:00,29.61,29.68,29.54,29.56,52436.0,29.61,29.68,29.54,29.56,52436.0
2016-01-20 11:40:00,29.56,29.59,29.45,29.49,100572.0,29.56,29.59,29.45,29.49,100572.0
2016-01-20 11:50:00,29.47,29.48,29.33,29.37,38920.0,29.47,29.48,29.33,29.37,38920.0
2016-01-20 12:00:00,29.36,29.43,29.17,29.25,64106.0,29.36,29.43,29.17,29.25,64106.0
2016-01-20 12:10:00,29.22,29.32,29.18,29.2,49296.0,29.22,29.32,29.18,29.2,49296.0
2016-01-20 12:20:00,29.2,29.22,28.99,29.01,77736.0,29.2,29.22,28.99,29.01,77736.0
2016-01-20 12:30:00,29.02,29.07,28.97,29.02,119658.0,29.02,29.07,28.97,29.02,119658.0
2016-01-20 12:40:00,29.01,29.06,28.93,28.96,52274.0,29.01,29.06,28.93,28.96,52274.0
2016-01-20 12:50:00,28.94,29.33,28.93,29.32,74668.0,28.94,29.33,28.93,29.32,74668.0
2016-01-20 13:00:00,29.34,29.73,29.26,29.73,193964.0,29.34,29.73,29.26,29.73,193964.0
2016-01-20 13:10:00,29.7,29.73,29.58,29.59,87480.0,29.7,29.73,29.58,29.59,87480.0
2016-01-20 13:20:00,29.59,29.81,29.57,29.78,41686.0,29.59,29.81,29.57,29.78,41686.0
2016-01-20 13:30:00,29.76,30.18,29.76,30.16,53436.0,29.76,30.18,29.76,30.16,53436.0
2016-01-20 13:40:00,30.18,30.52,30.16,30.49,65820.0,30.18,30.52,30.16,30.49,65820.0
2016-01-20 13:50:00,30.48,30.63,30.43,30.46,43098.0,30.48,30.63,30.43,30.46,43098.0
2016-01-20 14:00:00,30.44,30.47,30.25,30.36,44026.0,30.44,30.47,30.25,30.36,44026.0
2016-01-20 14:10:00,30.35,30.68,30.35,30.67,36236.0,30.35,30.68,30.35,30.67,36236.0
2016-01-20 14:20:00,30.66,30.82,30.65,30.74,82616.0,30.66,30.82,30.65,30.74,82616.0
2016-01-20 14:30:00,30.75,30.79,30.55,30.68,50860.0,30.75,30.79,30.55,30.68,50860.0
2016-01-20 14:40:00,30.72,30.82,30.65,30.75,64044.0,30.72,30.82,30.65,30.75,64044.0
2016-01-20 14:50:00,30.76,31.01,30.75,30.91,60124.0,30.76,31.01,30.75,30.91,60124.0
2016-01-20 15:00:00,30.93,31.06,30.89,31.05,137132.0,30.93,31.06,30.89,31.05,137132.0
2016-01-20 15:10:00,31.08,31.35,31.06,31.31,70880.0,31.08,31.35,31.06,31.31,70880.0
2016-01-20 15:20:00,31.29,31.55,31.29,31.51,84310.0,31.29,31.55,31.29,31.51,84310.0
2016-01-20 15:30:00,31.5,31.57,31.41,31.55,168180.0,31.5,31.57,31.41,31.55,168180.0
2016-01-20 15:40:00,31.53,31.55,31.31,31.38,324076.0,31.53,31.55,31.31,31.38,324076.0
2016-01-20 15:50:00,31.39,31.43,31.27,31.27,230088.0,31.39,31.43,31.27,31.27,230088.0
2016-01-21 09:30:00,31.28,31.41,31.0,31.22,49150.0,31.28,31.41,31.0,31.22,49150.0
2016-01-21 09:40:00,31.13,31.24,30.6,30.76,47768.0,31.13,31.24,30.6,30.76,47768.0
2016-01-21 09:50:00,30.79,31.18,30.61,30.82,42336.0,30.79,31.18,30.61,30.82,42336.0
2016-01-21 10:00:00,30.84,31.37,30.79,31.35,83496.0,30.84,31.37,30.79,31.35,83496.0
2016-01-21 10:10:00,31.34,31.46,31.28,31.42,110944.0,31.34,31.46,31.28,31.42,110944.0
2016-01-21 10:20:00,31.42,31.45,30.99,31.13,68622.0,31.42,31.45,30.99,31.13,68622.0
2016-01-21 10:30:00,31.13,31.32,30.98,31.07,57398.0,31.13,31.32,30.98,31.07,57398.0
2016-01-21 10:40:00,31.06,31.18,30.95,31.09,43478.0,31.06,31.18,30.95,31.09,43478.0
2016-01-21 10:50:00,31.07,31.15,30.61,30.64,55606.0,31.07,31.15,30.61,30.64,55606.0
2016-01-21 11:00:00,30.64,30.86,30.44,30.81,55000.0,30.64,30.86,30.44,30.81,55000.0
2016-01-21 11:10:00,30.79,30.84,30.66,30.66,36132.0,30.79,30.84,30.66,30.66,36132.0
2016-01-21 11:20:00,30.68,30.69,30.35,30.39,65272.0,30.68,30.69,30.35,30.39,65272.0
2016-01-21 11:30:00,30.36,30.55,30.36,30.49,204904.0,30.36,30.55,30.36,30.49,204904.0
2016-01-21 11:40:00,30.5,30.52,30.25,30.4,58074.0,30.5,30.52,30.25,30.4,58074.0
2016-01-21 11:50:00,30.42,30.53,30.33,30.49,46314.0,30.42,30.53,30.33,30.49,46314.0
2016-01-21 12:00:00,30.5,30.69,30.5,30.65,42888.0,30.5,30.69,30.5,30.65,42888.0
2016-01-21 12:10:00,30.67,30.83,30.63,30.78,40972.0,30.67,30.83,30.63,30.78,40972.0
2016-01-21 12:20:00,30.76,30.77,30.53,30.62,59822.0,30.76,30.77,30.53,30.62,59822.0
2016-01-21 12:30:00,30.59,30.61,30.4,30.42,60082.0,30.59,30.61,30.4,30.42,60082.0
2016-01-21 12:40:00,30.43,30.43,30.28,30.38,39100.0,30.43,30.43,30.28,30.38,39100.0
2016-01-21 12:50:00,30.4,30.43,30.33,30.35,34620.0,30.4,30.43,30.33,30.35,34620.0
2016-01-21 13:00:00,30.35,30.59,30.34,30.56,45934.0,30.35,30.59,30.34,30.56,45934.0
2016-01-21 13:10:00,30.56,30.58,30.43,30.47,44506.0,30.56,30.58,30.43,30.47,44506.0
2016-01-21 13:20:00,30.47,30.49,30.28,30.28,44140.0,30.47,30.49,30.28,30.28,44140.0
2016-01-21 13:30:00,30.27,30.31,30.05,30.27,43834.0,30.27,30.31,30.05,30.27,43834.0
2016-01-21 13:40:00,30.26,30.42,30.26,30.41,35030.0,30.26,30.42,30.26,30.41,35030.0
2016-01-21 13:50:00,30.4,30.4,30.13,30.16,46116.0,30.4,30.4,30.13,30.16,46116.0
2016-01-21 14:00:00,30.16,30.28,30.06,30.08,67670.0,30.16,30.28,30.06,30.08,67670.0
2016-01-21 14:10:00,30.08,30.08,29.83,29.86,51360.0,30.08,30.08,29.83,29.86,51360.0
2016-01-21 14:20:00,29.84,29.89,29.79,29.88,50770.0,29.84,29.89,29.79,29.88,50770.0
2016-01-21 14:30:00,29.88,30.06,29.88,30.0,41126.0,29.88,30.06,29.88,30.0,41126.0
2016-01-21 14:40:00,30.0,30.14,29.95,29.97,93684.0,30.0,30.14,29.95,29.97,93684.0
2016-01-21 14:50:00,29.96,30.17,29.89,30.07,53722.0,29.96,30.17,29.89,30.07,53722.0
2016-01-21 15:00:00,30.05,30.08,29.79,29.84,58458.0,30.05,30.08,29.79,29.84,58458.0
2016-01-21 15:10:00,29.85,29.98,29.79,29.84,56986.0,29.85,29.98,29.79,29.84,56986.0
2016-01-21 15:20:00,29.83,29.89,29.77,29.88,59338.0,29.83,29.89,29.77,29.88,59338.0
2016-01-21 15:30:00,29.87,29.99,29.87,29.98,110746.0,29.87,29.99,29.87,29.98,110746.0
2016-01-21 15:40:00,29.97,30.07,29.92,29.94,106912.0,29.97,30.07,29.92,29.94,106912.0
2016-01-21 15:50:00,29.94,29.95,29.86,29.87,213294.0,29.94,29.95,29.86,29.87,213294.0
2016-01-22 09:30:00,30.37,30.5,30.09,30.13,95772.0,30.37,30.5,30.09,30.13,95772.0
2016-01-22 09:40:00,30.1,30.39,30.01,30.37,68736.0,30.1,30.39,30.01,30.37,68736.0
2016-01-22 09:50:00,30.4,30.87,30.38,30.86,80766.0,30.4,30.87,30.38,30.86,80766.0
2016-01-22 10:00:00,30.86,30.87,30.54,30.85,134802.0,30.86,30.87,30.54,30.85,134802.0
2016-01-22 10:10:00,30.84,30.95,30.78,30.84,94578.0,30.84,30.95,30.78,30.84,94578.0
2016-01-22 10:20:00,30.83,30.93,30.75,30.86,92446.0,30.83,30.93,30.75,30.86,92446.0
2016-01-22 10:30:00,30.86,31.0,30.8,30.93,79388.0,30.86,31.0,30.8,30.93,79388.0
2016-01-22 10:40:00,30.92,31.08,30.88,31.08,58676.0,30.92,31.08,30.88,31.08,58676.0
2016-01-22 10:50:00,31.07,31.15,30.91,30.93,41514.0,31.07,31.15,30.91,30.93,41514.0
2016-01-22 11:00:00,30.94,30.98,30.87,30.9,111914.0,30.94,30.98,30.87,30.9,111914.0
2016-01-22 11:10:00,30.89,31.07,30.88,31.02,59306.0,30.89,31.07,30.88,31.02,59306.0
2016-01-22 11:20:00,31.0,31.1,30.99,31.03,47644.0,31.0,31.1,30.99,31.03,47644.0
2016-01-22 11:30:00,31.05,31.07,31.0,31.03,126768.0,31.05,31.07,31.0,31.03,126768.0
2016-01-22 11:40:00,31.03,31.08,30.96,31.03,77766.0,31.03,31.08,30.96,31.03,77766.0
2016-01-22 11:50:00,31.04,31.18,31.03,31.15,56470.0,31.04,31.18,31.03,31.15,56470.0
2016-01-22 12:00:00,31.15,31.31,31.14,31.3,31718.0,31.15,31.31,31.14,31.3,31718.0
2016-01-22 12:10:00,31.29,31.36,31.23,31.36,48942.0,31.29,31.36,31.23,31.36,48942.0
2016-01-22 12:20:00,31.36,31.58,31.36,31.47,178152.0,31.36,31.58,31.36,31.47,178152.0
2016-01-22 12:30:00,31.46,31.47,31.22,31.31,44554.0,31.46,31.47,31.22,31.31,44554.0
2016-01-22 12:40:00,31.32,31.33,31.25,31.28,28970.0,31.32,31.33,31.25,31.28,28970.0
2016-01-22 12:50:00,31.28,31.33,31.23,31.29,31318.0,31.28,31.33,31.23,31.29,31318.0
2016-01-22 13:00:00,31.29,31.29,31.15,31.15,27132.0,31.29,31.29,31.15,31.15,27132.0
2016-01-22 13:10:00,31.14,31.17,31.09,31.14,21176.0,31.14,31.17,31.09,31.14,21176.0
2016-01-22 13:20:00,31.15,31.22,31.11,31.13,34396.0,31.15,31.22,31.11,31.13,34396.0
2016-01-22 13:30:00,31.14,31.22,31.11,31.18,53238.0,31.14,31.22,31.11,31.18,53238.0
2016-01-22 13:40:00,31.16,31.3,31.16,31.29,32348.0,31.16,31.3,31.16,31.29,32348.0
2016-01-22 13:50:00,31.29,31.38,31.28,31.33,30642.0,31.29,31.38,31.28,31.33,30642.0
2016-01-22 14:00:00,31.32,31.33,31.23,31.28,28042.0,31.32,31.33,31.23,31.28,28042.0
2016-01-22 14:10:00,31.29,31.35,31.29,31.35,52974.0,31.29,31.35,31.29,31.35,52974.0
2016-01-22 14:20:00,31.34,31.35,31.24,31.25,51404.0,31.34,31.35,31.24,31.25,51404.0
2016-01-22 14:30:00,31.25,31.29,31.15,31.18,80880.0,31.25,31.29,31.15,31.18,80880.0
2016-01-22 14:40:00,31.15,31.25,31.11,31.23,55790.0,31.15,31.25,31.11,31.23,55790.0
2016-01-22 14:50:00,31.24,31.34,31.16,31.31,71116.0,31.24,31.34,31.16,31.31,71116.0
2016-01-22 15:00:00,31.31,31.34,31.21,31.21,49414.0,31.31,31.34,31.21,31.21,49414.0
2016-01-22 15:10:00,31.2,31.26,31.18,31.24,56778.0,31.2,31.26,31.18,31.24,56778.0
2016-01-22 15:20:00,31.25,31.36,31.21,31.34,114634.0,31.25,31.36,31.21,31.34,114634.0
2016-01-22 15:30:00,31.34,31.35,31.27,31.35,75100.0,31.34,31.35,31.27,31.35,75100.0
2016-01-22 15:40:00,31.35,31.49,31.34,31.46,148760.0,31.35,31.49,31.34,31.46,148760.0
2016-01-22 15:50:00,31.47,31.55,31.45,31.54,354668.0,31.47,31.55,31.45,31.54,354668.0
2016-01-25 09:30:00,31.43,31.49,31.17,31.28,78190.0,31.43,31.49,31.17,31.28,78190.0
2016-01-25 09:40:00,31.29,31.44,31.14,31.22,81522.0,31.29,31.44,31.14,31.22,81522.0
2016-01-25 09:50:00,31.18,31.28,30.96,31.01,118596.0,31.18,31.28,30.96,31.01,118596.0
2016-01-25 10:00:00,31.01,31.05,30.72,30.73,84478.0,31.01,31.05,30.72,30.73,84478.0
2016-01-25 10:10:00,30.73,30.83,30.62,30.74,70690.0,30.73,30.83,30.62,30.74,70690.0
2016-01-25 10:20:00,30.75,30.9,30.66,30.79,78632.0,30.75,30.9,30.66,30.79,78632.0
2016-01-25 10:30:00,30.77,30.81,30.7,30.78,53394.0,30.77,30.81,30.7,30.78,53394.0
2016-01-25 10:40:00,30.8,30.95,30.75,30.91,92400.0,30.8,30.95,30.75,30.91,92400.0
2016-01-25 10:50:00,30.91,30.98,30.75,30.75,52180.0,30.91,30.98,30.75,30.75,52180.0
2016-01-25 11:00:00,30.75,30.84,30.72,30.78,75594.0,30.75,30.84,30.72,30.78,75594.0
2016-01-25 11:10:00,30.78,30.83,30.68,30.83,69334.0,30.78,30.83,30.68,30.83,69334.0
2016-01-25 11:20:00,30.82,30.82,30.68,30.68,39382.0,30.82,30.82,30.68,30.68,39382.0
2016-01-25 11:30:00,30.67,30.76,30.65,30.74,63620.0,30.67,30.76,30.65,30.74,63620.0
2016-01-25 11:40:00,30.75,30.78,30.68,30.78,86518.0,30.75,30.78,30.68,30.78,86518.0
2016-01-25 11:50:00,30.78,30.93,30.78,30.88,34474.0,30.78,30.93,30.78,30.88,34474.0
2016-01-25 12:00:00,30.84,30.89,30.82,30.84,35360.0,30.84,30.89,30.82,30.84,35360.0
2016-01-25 12:10:00,30.84,30.94,30.8,30.89,40410.0,30.84,30.94,30.8,30.89,40410.0
2016-01-25 12:20:00,30.9,30.96,30.84,30.93,49550.0,30.9,30.96,30.84,30.93,49550.0
2016-01-25 12:30:00,30.93,30.95,30.84,30.88,37636.0,30.93,30.95,30.84,30.88,37636.0
2016-01-25 12:40:00,30.88,30.95,30.86,30.89,29640.0,30.88,30.95,30.86,30.89,29640.0
2016-01-25 12:50:00,30.88,30.91,30.83,30.91,39784.0,30.88,30.91,30.83,30.91,39784.0
2016-01-25 13:00:00,30.92,31.04,30.9,30.99,42712.0,30.92,31.04,30.9,30.99,42712.0
2016-01-25 13:10:00,30.98,31.03,30.96,31.0,38022.0,30.98,31.03,30.96,31.0,38022.0
2016-01-25 13:20:00,31.0,31.05,30.98,30.98,34914.0,31.0,31.05,30.98,30.98,34914.0
2016-01-25 13:30:00,30.97,30.97,30.88,30.9,37056.0,30.97,30.97,30.88,30.9,37056.0
2016-01-25 13:40:00,30.9,30.9,30.78,30.78,37556.0,30.9,30.9,30.78,30.78,37556.0
2016-01-25 13:50:00,30.79,30.79,30.71,30.75,48602.0,30.79,30.79,30.71,30.75,48602.0
2016-01-25 14:00:00,30.75,30.81,30.72,30.77,47414.0,30.75,30.81,30.72,30.77,47414.0
2016-01-25 14:10:00,30.77,30.77,30.67,30.68,65430.0,30.77,30.77,30.67,30.68,65430.0
2016-01-25 14:20:00,30.67,30.67,30.57,30.6,57866.0,30.67,30.67,30.57,30.6,57866.0
2016-01-25 14:30:00,30.61,30.66,30.57,30.66,76048.0,30.61,30.66,30.57,30.66,76048.0
2016-01-25 14:40:00,30.66,30.78,30.64,30.77,73942.0,30.66,30.78,30.64,30.77,73942.0
2016-01-25 14:50:00,30.76,30.9,30.75,30.9,58672.0,30.76,30.9,30.75,30.9,58672.0
2016-01-25 15:00:00,30.9,30.96,30.76,30.76,46242.0,30.9,30.96,30.76,30.76,46242.0
2016-01-25 15:10:00,30.75,30.78,30.71,30.75,73756.0,30.75,30.78,30.71,30.75,73756.0
2016-01-25 15:20:00,30.75,30.8,30.61,30.75,90574.0,30.75,30.8,30.61,30.75,90574.0
2016-01-25 15:30:00,30.75,30.78,30.68,30.74,90764.0,30.75,30.78,30.68,30.74,90764.0
2016-01-25 15:40:00,30.74,30.75,30.61,30.68,123026.0,30.74,30.75,30.61,30.68,123026.0
2016-01-25 15:50:00,30.67,30.73,30.61,30.69,275372.0,30.67,30.73,30.61,30.69,275372.0
2016-01-26 09:30:00,30.36,30.56,29.91,30.23,239484.0,30.36,30.56,29.91,30.23,239484.0
2016-01-26 09:40:00,30.23,30.41,30.13,30.18,48088.0,30.23,30.41,30.13,30.18,48088.0
2016-01-26 09:50:00,30.17,30.19,29.67,29.72,131546.0,30.17,30.19,29.67,29.72,131546.0
2016-01-26 10:00:00,29.77,30.14,29.74,30.07,190538.0,29.77,30.14,29.74,30.07,190538.0
2016-01-26 10:10:00,30.09,30.17,29.99,30.0,57170.0,30.09,30.17,29.99,30.0,57170.0
2016-01-26 10:20:00,30.0,30.02,29.9,29.91,58988.0,30.0,30.02,29.9,29.91,58988.0
2016-01-26 10:30:00,29.91,30.08,29.83,30.08,96608.0,29.91,30.08,29.83,30.08,96608.0
2016-01-26 10:40:00,30.08,30.1,29.73,29.75,101520.0,30.08,30.1,29.73,29.75,101520.0
2016-01-26 10:50:00,29.74,29.77,29.53,29.58,103154.0,29.74,29.77,29.53,29.58,103154.0
2016-01-26 11:00:00,29.55,29.95,29.54,29.76,87076.0,29.55,29.95,29.54,29.76,87076.0
2016-01-26 11:10:00,29.74,29.75,29.61,29.63,49418.0,29.74,29.75,29.61,29.63,49418.0
2016-01-26 11:20:00,29.62,29.65,29.5,29.63,104260.0,29.62,29.65,29.5,29.63,104260.0
2016-01-26 11:30:00,29.63,29.66,29.56,29.66,53982.0,29.63,29.66,29.56,29.66,53982.0
2016-01-26 11:40:00,29.67,29.84,29.64,29.75,45156.0,29.67,29.84,29.64,29.75,45156.0
2016-01-26 11:50:00,29.77,29.89,29.72,29.84,93504.0,29.77,29.89,29.72,29.84,93504.0
2016-01-26 12:00:00,29.84,29.99,29.84,29.96,80542.0,29.84,29.99,29.84,29.96,80542.0
2016-01-26 12:10:00,29.97,30.21,29.96,30.21,37212.0,29.97,30.21,29.96,30.21,37212.0
2016-01-26 12:20:00,30.2,30.36,30.2,30.28,79444.0,30.2,30.36,30.2,30.28,79444.0
2016-01-26 12:30:00,30.26,30.41,30.26,30.33,95262.0,30.26,30.41,30.26,30.33,95262.0
2016-01-26 12:40:00,30.34,30.36,30.23,30.31,49132.0,30.34,30.36,30.23,30.31,49132.0
2016-01-26 12:50:00,30.33,30.39,30.26,30.31,42998.0,30.33,30.39,30.26,30.31,42998.0
2016-01-26 13:00:00,30.31,30.34,30.24,30.24,35566.0,30.31,30.34,30.24,30.24,35566.0
2016-01-26 13:10:00,30.25,30.32,30.23,30.28,39428.0,30.25,30.32,30.23,30.28,39428.0
2016-01-26 13:20:00,30.26,30.36,30.24,30.34,34498.0,30.26,30.36,30.24,30.34,34498.0
2016-01-26 13:30:00,30.35,30.36,30.24,30.26,35268.0,30.35,30.36,30.24,30.26,35268.0
2016-01-26 13:40:00,30.27,30.29,30.21,30.29,45676.0,30.27,30.29,30.21,30.29,45676.0
2016-01-26 13:50:00,30.29,30.31,30.25,30.31,42234.0,30.29,30.31,30.25,30.31,42234.0
2016-01-26 14:00:00,30.3,30.31,30.14,30.15,56840.0,30.3,30.31,30.14,30.15,56840.0
2016-01-26 14:10:00,30.14,30.18,30.09,30.13,47452.0,30.14,30.18,30.09,30.13,47452.0
2016-01-26 14:20:00,30.14,30.19,30.11,30.13,64296.0,30.14,30.19,30.11,30.13,64296.0
2016-01-26 14:30:00,30.13,30.14,29.97,29.99,44750.0,30.13,30.14,29.97,29.99,44750.0
2016-01-26 14:40:00,29.98,30.05,29.98,30.02,32320.0,29.98,30.05,29.98,30.02,32320.0
2016-01-26 14:50:00,30.01,30.15,30.01,30.07,42786.0,30.01,30.15,30.01,30.07,42786.0
2016-01-26 15:00:00,30.06,30.1,29.95,29.97,45896.0,30.06,30.1,29.95,29.97,45896.0
2016-01-26 15:10:00,29.98,29.98,29.88,29.88,105140.0,29.98,29.98,29.88,29.88,105140.0
2016-01-26 15:20:00,29.86,30.0,29.86,29.99,50162.0,29.86,30.0,29.86,29.99,50162.0
2016-01-26 15:30:00,29.98,30.0,29.89,29.92,156848.0,29.98,30.0,29.89,29.92,156848.0
2016-01-26 15:40:00,29.92,30.1,29.92,30.0,205306.0,29.92,30.1,29.92,30.0,205306.0
2016-01-26 15:50:00,30.0,30.0,29.93,30.0,296054.0,30.0,30.0,29.93,30.0,296054.0
2016-01-27 09:30:00,31.55,31.64,30.59,30.63,268010.0,31.55,31.64,30.59,30.63,268010.0
2016-01-27 09:40:00,30.61,30.82,30.39,30.66,138316.0,30.61,30.82,30.39,30.66,138316.0
2016-01-27 09:50:00,30.68,30.69,30.32,30.41,182300.0,30.68,30.69,30.32,30.41,182300.0
2016-01-27 10:00:00,30.41,30.57,30.31,30.56,242352.0,30.41,30.57,30.31,30.56,242352.0
2016-01-27 10:10:00,30.56,30.59,30.28,30.46,117154.0,30.56,30.59,30.28,30.46,117154.0
2016-01-27 10:20:00,30.47,30.58,30.43,30.46,81768.0,30.47,30.58,30.43,30.46,81768.0
2016-01-27 10:30:00,30.48,30.65,30.44,30.59,150504.0,30.48,30.65,30.44,30.59,150504.0
2016-01-27 10:40:00,30.57,30.66,30.45,30.55,121560.0,30.57,30.66,30.45,30.55,121560.0
2016-01-27 10:50:00,30.56,30.75,30.56,30.75,107394.0,30.56,30.75,30.56,30.75,107394.0
2016-01-27 11:00:00,30.75,30.83,30.73,30.81,102326.0,30.75,30.83,30.73,30.81,102326.0
2016-01-27 11:10:00,30.8,30.87,30.74,30.85,41488.0,30.8,30.87,30.74,30.85,41488.0
2016-01-27 11:20:00,30.85,30.88,30.79,30.83,92254.0,30.85,30.88,30.79,30.83,92254.0
2016-01-27 11:30:00,30.82,30.9,30.78,30.86,47892.0,30.82,30.9,30.78,30.86,47892.0
2016-01-27 11:40:00,30.85,30.9,30.78,30.84,51696.0,30.85,30.9,30.78,30.84,51696.0
2016-01-27 11:50:00,30.85,31.02,30.84,30.99,55716.0,30.85,31.02,30.84,30.99,55716.0
2016-01-27 12:00:00,30.99,31.1,30.9,30.94,65594.0,30.99,31.1,30.9,30.94,65594.0
2016-01-27 12:10:00,30.96,31.16,30.93,31.13,58998.0,30.96,31.16,30.93,31.13,58998.0
2016-01-27 12:20:00,31.13,31.14,30.96,30.98,56636.0,31.13,31.14,30.96,30.98,56636.0
2016-01-27 12:30:00,30.96,31.04,30.96,31.0,50696.0,30.96,31.04,30.96,31.0,50696.0
2016-01-27 12:40:00,31.01,31.13,30.99,31.13,35828.0,31.01,31.13,30.99,31.13,35828.0
2016-01-27 12:50:00,31.12,31.14,31.05,31.05,27414.0,31.12,31.14,31.05,31.05,27414.0
2016-01-27 13:00:00,31.05,31.13,30.99,31.11,64976.0,31.05,31.13,30.99,31.11,64976.0
2016-01-27 13:10:00,31.1,31.14,31.0,31.04,36850.0,31.1,31.14,31.0,31.04,36850.0
2016-01-27 13:20:00,31.03,31.09,30.99,31.02,41004.0,31.03,31.09,30.99,31.02,41004.0
2016-01-27 13:30:00,31.0,31.1,30.98,31.08,29800.0,31.0,31.1,30.98,31.08,29800.0
2016-01-27 13:40:00,31.07,31.08,31.0,31.05,48852.0,31.07,31.08,31.0,31.05,48852.0
2016-01-27 13:50:00,31.04,31.16,31.02,31.09,41496.0,31.04,31.16,31.02,31.09,41496.0
2016-01-27 14:00:00,31.11,31.22,30.87,30.88,79656.0,31.11,31.22,30.87,30.88,79656.0
2016-01-27 14:10:00,30.88,31.06,30.85,31.01,90722.0,30.88,31.06,30.85,31.01,90722.0
2016-01-27 14:20:00,30.99,31.13,30.94,30.98,47692.0,30.99,31.13,30.94,30.98,47692.0
2016-01-27 14:30:00,30.98,31.06,30.81,30.84,86370.0,30.98,31.06,30.81,30.84,86370.0
2016-01-27 14:40:00,30.86,30.98,30.78,30.91,112546.0,30.86,30.98,30.78,30.91,112546.0
2016-01-27 14:50:00,30.87,30.97,30.79,30.81,77060.0,30.87,30.97,30.79,30.81,77060.0
2016-01-27 15:00:00,30.8,30.85,30.75,30.85,253564.0,30.8,30.85,30.75,30.85,253564.0
2016-01-27 15:10:00,30.85,30.85,30.66,30.75,164354.0,30.85,30.85,30.66,30.75,164354.0
2016-01-27 15:20:00,30.75,30.88,30.7,30.83,113554.0,30.75,30.88,30.7,30.83,113554.0
2016-01-27 15:30:00,30.82,30.88,30.75,30.81,207714.0,30.82,30.88,30.75,30.81,207714.0
2016-01-27 15:40:00,30.81,31.02,30.79,31.0,241498.0,30.81,31.02,30.79,31.0,241498.0
2016-01-27 15:50:00,31.0,31.0,30.88,30.93,442390.0,31.0,31.0,30.88,30.93,442390.0
2016-01-28 09:30:00,31.05,31.11,30.87,30.98,47534.0,31.05,31.11,30.87,30.98,47534.0
2016-01-28 09:40:00,30.99,31.05,30.73,30.73,113742.0,30.99,31.05,30.73,30.73,113742.0
2016-01-28 09:50:00,30.71,30.74,30.47,30.49,135906.0,30.71,30.74,30.47,30.49,135906.0
2016-01-28 10:00:00,30.49,30.49,29.93,29.98,131958.0,30.49,30.49,29.93,29.98,131958.0
2016-01-28 10:10:00,29.98,30.0,29.61,29.63,86174.0,29.98,30.0,29.61,29.63,86174.0
2016-01-28 10:20:00,29.6,29.72,29.45,29.5,44624.0,29.6,29.72,29.45,29.5,44624.0
2016-01-28 10:30:00,29.47,29.64,29.3,29.5,131786.0,29.47,29.64,29.3,29.5,131786.0
2016-01-28 10:40:00,29.5,29.88,29.5,29.82,100298.0,29.5,29.88,29.5,29.82,100298.0
2016-01-28 10:50:00,29.83,29.94,29.63,29.63,105516.0,29.83,29.94,29.63,29.63,105516.0
2016-01-28 11:00:00,29.65,30.15,29.63,30.03,41950.0,29.65,30.15,29.63,30.03,41950.0
2016-01-28 11:10:00,30.03,30.25,29.96,30.22,84920.0,30.03,30.25,29.96,30.22,84920.0
2016-01-28 11:20:00,30.22,30.32,30.07,30.1,65944.0,30.22,30.32,30.07,30.1,65944.0
2016-01-28 11:30:00,30.1,30.14,29.79,29.81,99748.0,30.1,30.14,29.79,29.81,99748.0
2016-01-28 11:40:00,29.83,29.85,29.73,29.8,57340.0,29.83,29.85,29.73,29.8,57340.0
2016-01-28 11:50:00,29.8,29.8,29.6,29.6,83870.0,29.8,29.8,29.6,29.6,83870.0
2016-01-28 12:00:00,29.59,29.7,29.45,29.49,47184.0,29.59,29.7,29.45,29.49,47184.0
2016-01-28 12:10:00,29.49,29.6,29.4,29.4,28812.0,29.49,29.6,29.4,29.4,28812.0
2016-01-28 12:20:00,29.39,29.53,29.39,29.5,26738.0,29.39,29.53,29.39,29.5,26738.0
2016-01-28 12:30:00,29.5,29.64,29.45,29.48,69368.0,29.5,29.64,29.45,29.48,69368.0
2016-01-28 12:40:00,29.46,29.46,29.38,29.42,50584.0,29.46,29.46,29.38,29.42,50584.0
2016-01-28 12:50:00,29.42,29.43,29.12,29.15,154752.0,29.42,29.43,29.12,29.15,154752.0
2016-01-28 13:00:00,29.15,29.29,29.08,29.25,231836.0,29.15,29.29,29.08,29.25,231836.0
2016-01-28 13:10:00,29.24,29.25,28.97,29.0,118588.0,29.24,29.25,28.97,29.0,118588.0
2016-01-28 13:20:00,28.98,29.08,28.94,29.04,126152.0,28.98,29.08,28.94,29.04,126152.0
2016-01-28 13:30:00,29.04,29.2,28.99,29.13,175612.0,29.04,29.2,28.99,29.13,175612.0
2016-01-28 13:40:00,29.15,29.28,29.15,29.21,107086.0,29.15,29.28,29.15,29.21,107086.0
2016-01-28 13:50:00,29.2,29.35,29.18,29.2,99320.0,29.2,29.35,29.18,29.2,99320.0
2016-01-28 14:00:00,29.18,29.49,29.16,29.45,44796.0,29.18,29.49,29.16,29.45,44796.0
2016-01-28 14:10:00,29.45,29.49,29.38,29.42,90756.0,29.45,29.49,29.38,29.42,90756.0
2016-01-28 14:20:00,29.43,29.58,29.38,29.56,129188.0,29.43,29.58,29.38,29.56,129188.0
2016-01-28 14:30:00,29.56,29.63,29.45,29.46,68266.0,29.56,29.63,29.45,29.46,68266.0
2016-01-28 14:40:00,29.46,29.5,29.3,29.3,137582.0,29.46,29.5,29.3,29.3,137582.0
2016-01-28 14:50:00,29.28,29.4,29.28,29.35,77574.0,29.28,29.4,29.28,29.35,77574.0
2016-01-28 15:00:00,29.35,29.42,29.3,29.37,72616.0,29.35,29.42,29.3,29.37,72616.0
2016-01-28 15:10:00,29.38,29.48,29.36,29.45,84410.0,29.38,29.48,29.36,29.45,84410.0
2016-01-28 15:20:00,29.45,29.49,29.36,29.36,163552.0,29.45,29.49,29.36,29.36,163552.0
2016-01-28 15:30:00,29.36,29.5,29.34,29.48,121556.0,29.36,29.5,29.34,29.48,121556.0
2016-01-28 15:40:00,29.49,29.54,29.4,29.5,296330.0,29.49,29.54,29.4,29.5,296330.0
2016-01-28 15:50:00,29.5,29.54,29.46,29.52,281744.0,29.5,29.54,29.46,29.52,281744.0
2016-01-29 09:30:00,29.57,29.97,29.46,29.78,63074.0,29.57,29.97,29.46,29.78,63074.0
2016-01-29 09:40:00,29.77,30.25,29.75,30.18,157310.0,29.77,30.25,29.75,30.18,157310.0
2016-01-29 09:50:00,30.15,30.33,30.09,30.16,81370.0,30.15,30.33,30.09,30.16,81370.0
2016-01-29 10:00:00,30.17,30.35,30.11,30.17,62428.0,30.17,30.35,30.11,30.17,62428.0
2016-01-29 10:10:00,30.15,30.52,30.14,30.4,65368.0,30.15,30.52,30.14,30.4,65368.0
2016-01-29 10:20:00,30.4,30.42,30.07,30.07,46402.0,30.4,30.42,30.07,30.07,46402.0
2016-01-29 10:30:00,30.06,30.46,30.06,30.38,64668.0,30.06,30.46,30.06,30.38,64668.0
2016-01-29 10:40:00,30.43,30.47,30.35,30.4,46442.0,30.43,30.47,30.35,30.4,46442.0
2016-01-29 10:50:00,30.4,30.41,30.09,30.13,30880.0,30.4,30.41,30.09,30.13,30880.0
2016-01-29 11:00:00,30.15,30.36,30.13,30.34,18244.0,30.15,30.36,30.13,30.34,18244.0
2016-01-29 11:10:00,30.32,30.36,30.11,30.15,51732.0,30.32,30.36,30.11,30.15,51732.0
2016-01-29 11:20:00,30.16,30.31,30.15,30.24,40400.0,30.16,30.31,30.15,30.24,40400.0
2016-01-29 11:30:00,30.24,30.43,30.24,30.33,98130.0,30.24,30.43,30.24,30.33,98130.0
2016-01-29 11:40:00,30.36,30.37,30.21,30.22,29200.0,30.36,30.37,30.21,30.22,29200.0
2016-01-29 11:50:00,30.2,30.39,30.2,30.28,26120.0,30.2,30.39,30.2,30.28,26120.0
2016-01-29 12:00:00,30.28,30.36,30.2,30.32,29758.0,30.28,30.36,30.2,30.32,29758.0
2016-01-29 12:10:00,30.32,30.48,30.3,30.48,43518.0,30.32,30.48,30.3,30.48,43518.0
2016-01-29 12:20:00,30.47,30.66,30.47,30.6,84450.0,30.47,30.66,30.47,30.6,84450.0
2016-01-29 12:30:00,30.6,30.64,30.5,30.63,30304.0,30.6,30.64,30.5,30.63,30304.0
2016-01-29 12:40:00,30.61,30.61,30.5,30.54,51108.0,30.61,30.61,30.5,30.54,51108.0
2016-01-29 12:50:00,30.52,30.68,30.52,30.58,27122.0,30.52,30.68,30.52,30.58,27122.0
2016-01-29 13:00:00,30.57,30.61,30.5,30.55,56192.0,30.57,30.61,30.5,30.55,56192.0
2016-01-29 13:10:00,30.54,30.61,30.5,30.6,65382.0,30.54,30.61,30.5,30.6,65382.0
2016-01-29 13:20:00,30.6,30.73,30.59,30.68,82908.0,30.6,30.73,30.59,30.68,82908.0
2016-01-29 13:30:00,30.68,30.68,30.43,30.48,31068.0,30.68,30.68,30.43,30.48,31068.0
2016-01-29 13:40:00,30.49,30.54,30.41,30.53,63720.0,30.49,30.54,30.41,30.53,63720.0
2016-01-29 13:50:00,30.54,30.54,30.4,30.43,61124.0,30.54,30.54,30.4,30.43,61124.0
2016-01-29 14:00:00,30.42,30.58,30.42,30.48,71112.0,30.42,30.58,30.42,30.48,71112.0
2016-01-29 14:10:00,30.5,30.7,30.49,30.68,82202.0,30.5,30.7,30.49,30.68,82202.0
2016-01-29 14:20:00,30.68,30.81,30.66,30.68,63604.0,30.68,30.81,30.66,30.68,63604.0
2016-01-29 14:30:00,30.67,30.72,30.64,30.65,37458.0,30.67,30.72,30.64,30.65,37458.0
2016-01-29 14:40:00,30.65,30.69,30.6,30.68,38048.0,30.65,30.69,30.6,30.68,38048.0
2016-01-29 14:50:00,30.69,30.73,30.61,30.64,48008.0,30.69,30.73,30.61,30.64,48008.0
2016-01-29 15:00:00,30.64,30.75,30.63,30.72,60692.0,30.64,30.75,30.63,30.72,60692.0
2016-01-29 15:10:00,30.72,30.75,30.68,30.7,39060.0,30.72,30.75,30.68,30.7,39060.0
2016-01-29 15:20:00,30.71,30.75,30.67,30.74,51870.0,30.71,30.75,30.67,30.74,51870.0
2016-01-29 15:30:00,30.74,30.81,30.7,30.73,59008.0,30.74,30.81,30.7,30.73,59008.0
2016-01-29 15:40:00,30.73,30.89,30.71,30.89,104996.0,30.73,30.89,30.71,30.89,104996.0
2016-01-29 15:50:00,30.9,31.03,30.89,31.03,369040.0,30.9,31.03,30.89,31.03,369040.0
2016-02-01 09:30:00,30.76,31.46,30.76,31.27,49998.0,30.76,31.46,30.76,31.27,49998.0
2016-02-01 09:40:00,31.2,31.22,30.85,30.86,42732.0,31.2,31.22,30.85,30.86,42732.0
2016-02-01 09:50:00,30.87,31.29,30.84,31.22,42234.0,30.87,31.29,30.84,31.22,42234.0
2016-02-01 10:00:00,31.2,31.2,30.91,31.11,40246.0,31.2,31.2,30.91,31.11,40246.0
2016-02-01 10:10:00,31.17,31.48,31.15,31.43,48186.0,31.17,31.48,31.15,31.43,48186.0
2016-02-01 10:20:00,31.4,31.52,31.28,31.43,65040.0,31.4,31.52,31.28,31.43,65040.0
2016-02-01 10:30:00,31.42,31.55,31.36,31.39,49254.0,31.42,31.55,31.36,31.39,49254.0
2016-02-01 10:40:00,31.35,31.35,31.16,31.29,51014.0,31.35,31.35,31.16,31.29,51014.0
2016-02-01 10:50:00,31.3,31.47,31.21,31.43,43156.0,31.3,31.47,31.21,31.43,43156.0
2016-02-01 11:00:00,31.43,31.43,31.31,31.38,54246.0,31.43,31.43,31.31,31.38,54246.0
2016-02-01 11:10:00,31.39,31.4,31.18,31.3,104098.0,31.39,31.4,31.18,31.3,104098.0
2016-02-01 11:20:00,31.28,31.6,31.24,31.42,89936.0,31.28,31.6,31.24,31.42,89936.0
2016-02-01 11:30:00,31.41,31.56,31.24,31.56,42962.0,31.41,31.56,31.24,31.56,42962.0
2016-02-01 11:40:00,31.54,31.68,31.5,31.6,56032.0,31.54,31.68,31.5,31.6,56032.0
2016-02-01 11:50:00,31.6,31.64,31.52,31.55,51138.0,31.6,31.64,31.52,31.55,51138.0
2016-02-01 12:00:00,31.56,31.63,31.25,31.33,26700.0,31.56,31.63,31.25,31.33,26700.0
2016-02-01 12:10:00,31.3,31.41,31.3,31.41,44918.0,31.3,31.41,31.3,31.41,44918.0
2016-02-01 12:20:00,31.39,31.47,31.35,31.44,51346.0,31.39,31.47,31.35,31.44,51346.0
2016-02-01 12:30:00,31.45,31.72,31.45,31.7,136468.0,31.45,31.72,31.45,31.7,136468.0
2016-02-01 12:40:00,31.68,31.93,31.68,31.92,133100.0,31.68,31.93,31.68,31.92,133100.0
2016-02-01 12:50:00,31.89,32.15,31.83,31.96,167658.0,31.89,32.15,31.83,31.96,167658.0
2016-02-01 13:00:00,31.95,32.02,31.89,31.92,76750.0,31.95,32.02,31.89,31.92,76750.0
2016-02-01 13:10:00,31.91,31.98,31.71,31.82,42276.0,31.91,31.98,31.71,31.82,42276.0
2016-02-01 13:20:00,31.82,31.99,31.82,31.95,88698.0,31.82,31.99,31.82,31.95,88698.0
2016-02-01 13:30:00,31.95,31.95,31.59,31.68,46882.0,31.95,31.95,31.59,31.68,46882.0
2016-02-01 13:40:00,31.66,31.85,31.58,31.85,67484.0,31.66,31.85,31.58,31.85,67484.0
2016-02-01 13:50:00,31.83,31.96,31.75,31.96,61362.0,31.83,31.96,31.75,31.96,61362.0
2016-02-01 14:00:00,31.95,31.97,31.65,31.65,78142.0,31.95,31.97,31.65,31.65,78142.0
2016-02-01 14:10:00,31.65,31.76,31.6,31.69,58698.0,31.65,31.76,31.6,31.69,58698.0
2016-02-01 14:20:00,31.68,31.86,31.61,31.81,62476.0,31.68,31.86,31.61,31.81,62476.0
2016-02-01 14:30:00,31.8,31.85,31.65,31.72,122144.0,31.8,31.85,31.65,31.72,122144.0
2016-02-01 14:40:00,31.71,31.81,31.69,31.75,43652.0,31.71,31.81,31.69,31.75,43652.0
2016-02-01 14:50:00,31.75,31.86,31.72,31.83,48880.0,31.75,31.86,31.72,31.83,48880.0
2016-02-01 15:00:00,31.82,31.95,31.81,31.88,78652.0,31.82,31.95,31.81,31.88,78652.0
2016-02-01 15:10:00,31.86,31.97,31.79,31.97,98252.0,31.86,31.97,31.79,31.97,98252.0
2016-02-01 15:20:00,31.97,32.03,31.93,32.0,102566.0,31.97,32.03,31.93,32.0,102566.0
2016-02-01 15:30:00,31.99,32.0,31.85,31.85,116498.0,31.99,32.0,31.85,31.85,116498.0
2016-02-01 15:40:00,31.85,31.98,31.85,31.92,167944.0,31.85,31.98,31.85,31.92,167944.0
2016-02-01 15:50:00,31.93,31.95,31.79,31.8,269072.0,31.93,31.95,31.79,31.8,269072.0
2016-02-02 09:30:00,31.42,31.65,31.2,31.48,53842.0,31.42,31.65,31.2,31.48,53842.0
2016-02-02 09:40:00,31.48,31.54,31.33,31.42,61992.0,31.48,31.54,31.33,31.42,61992.0
2016-02-02 09:50:00,31.38,31.41,31.25,31.25,38032.0,31.38,31.41,31.25,31.25,38032.0
2016-02-02 10:00:00,31.25,31.6,31.18,31.51,43016.0,31.25,31.6,31.18,31.51,43016.0
2016-02-02 10:10:00,31.51,31.51,31.13,31.16,51814.0,31.51,31.51,31.13,31.16,51814.0
2016-02-02 10:20:00,31.16,31.27,30.95,31.25,50548.0,31.16,31.27,30.95,31.25,50548.0
2016-02-02 10:30:00,31.28,31.4,31.16,31.29,32044.0,31.28,31.4,31.16,31.29,32044.0
2016-02-02 10:40:00,31.27,31.45,31.14,31.43,55720.0,31.27,31.45,31.14,31.43,55720.0
2016-02-02 10:50:00,31.43,31.44,31.13,31.13,85278.0,31.43,31.44,31.13,31.13,85278.0
2016-02-02 11:00:00,31.13,31.33,31.08,31.32,122720.0,31.13,31.33,31.08,31.32,122720.0
2016-02-02 11:10:00,31.34,31.46,31.23,31.36,71552.0,31.34,31.46,31.23,31.36,71552.0
2016-02-02 11:20:00,31.36,31.38,31.16,31.19,61280.0,31.36,31.38,31.16,31.19,61280.0
2016-02-02 11:30:00,31.17,31.28,31.15,31.18,34408.0,31.17,31.28,31.15,31.18,34408.0
2016-02-02 11:40:00,31.17,31.17,31.0,31.02,39472.0,31.17,31.17,31.0,31.02,39472.0
2016-02-02 11:50:00,31.01,31.05,30.84,30.85,55424.0,31.01,31.05,30.84,30.85,55424.0
2016-02-02 12:00:00,30.83,30.84,30.68,30.68,25896.0,30.83,30.84,30.68,30.68,25896.0
2016-02-02 12:10:00,30.67,30.8,30.6,30.75,31230.0,30.67,30.8,30.6,30.75,31230.0
2016-02-02 12:20:00,30.77,30.89,30.68,30.77,32414.0,30.77,30.89,30.68,30.77,32414.0
2016-02-02 12:30:00,30.78,30.91,30.75,30.91,25188.0,30.78,30.91,30.75,30.91,25188.0
2016-02-02 12:40:00,30.9,30.91,30.8,30.8,35188.0,30.9,30.91,30.8,30.8,35188.0
2016-02-02 12:50:00,30.79,30.81,30.73,30.74,57722.0,30.79,30.81,30.73,30.74,57722.0
2016-02-02 13:00:00,30.75,30.75,30.6,30.61,74224.0,30.75,30.75,30.6,30.61,74224.0
2016-02-02 13:10:00,30.61,30.79,30.59,30.62,42348.0,30.61,30.79,30.59,30.62,42348.0
2016-02-02 13:20:00,30.61,30.65,30.54,30.65,65928.0,30.61,30.65,30.54,30.65,65928.0
2016-02-02 13:30:00,30.63,30.64,30.49,30.5,92342.0,30.63,30.64,30.49,30.5,92342.0
2016-02-02 13:40:00,30.5,30.53,30.42,30.46,45428.0,30.5,30.53,30.42,30.46,45428.0
2016-02-02 13:50:00,30.46,30.5,30.37,30.5,48242.0,30.46,30.5,30.37,30.5,48242.0
2016-02-02 14:00:00,30.5,30.53,30.33,30.34,68984.0,30.5,30.53,30.33,30.34,68984.0
2016-02-02 14:10:00,30.34,30.35,30.23,30.27,138468.0,30.34,30.35,30.23,30.27,138468.0
2016-02-02 14:20:00,30.25,30.47,30.25,30.25,104936.0,30.25,30.47,30.25,30.25,104936.0
2016-02-02 14:30:00,30.27,30.31,30.2,30.25,48660.0,30.27,30.31,30.2,30.25,48660.0
2016-02-02 14:40:00,30.26,30.48,30.25,30.46,66794.0,30.26,30.48,30.25,30.46,66794.0
2016-02-02 14:50:00,30.46,30.46,30.34,30.4,90794.0,30.46,30.46,30.34,30.4,90794.0
2016-02-02 15:00:00,30.41,30.43,30.29,30.3,67456.0,30.41,30.43,30.29,30.3,67456.0
2016-02-02 15:10:00,30.29,30.43,30.25,30.39,86994.0,30.29,30.43,30.25,30.39,86994.0
2016-02-02 15:20:00,30.4,30.55,30.35,30.5,147104.0,30.4,30.55,30.35,30.5,147104.0
2016-02-02 15:30:00,30.5,30.56,30.45,30.46,131978.0,30.5,30.56,30.45,30.46,131978.0
2016-02-02 15:40:00,30.47,30.5,30.36,30.45,162302.0,30.47,30.5,30.36,30.45,162302.0
2016-02-02 15:50:00,30.44,30.47,30.38,30.41,186278.0,30.44,30.47,30.38,30.41,186278.0
2016-02-03 09:30:00,30.5,30.74,30.04,30.06,55288.0,30.5,30.74,30.04,30.06,55288.0
2016-02-03 09:40:00,30.0,30.02,29.75,29.85,143300.0,30.0,30.02,29.75,29.85,143300.0
2016-02-03 09:50:00,29.85,29.91,29.71,29.88,18726.0,29.85,29.91,29.71,29.88,18726.0
2016-02-03 10:00:00,29.81,29.82,29.45,29.5,77518.0,29.81,29.82,29.45,29.5,77518.0
2016-02-03 10:10:00,29.5,29.53,29.32,29.35,76644.0,29.5,29.53,29.32,29.35,76644.0
2016-02-03 10:20:00,29.34,29.43,29.17,29.17,60078.0,29.34,29.43,29.17,29.17,60078.0
2016-02-03 10:30:00,29.15,29.17,28.95,29.15,113882.0,29.15,29.17,28.95,29.15,113882.0
2016-02-03 10:40:00,29.16,29.36,29.16,29.23,61786.0,29.16,29.36,29.16,29.23,61786.0
2016-02-03 10:50:00,29.24,29.35,29.05,29.34,67786.0,29.24,29.35,29.05,29.34,67786.0
2016-02-03 11:00:00,29.34,29.35,29.12,29.22,148766.0,29.34,29.35,29.12,29.22,148766.0
2016-02-03 11:10:00,29.21,29.5,29.1,29.49,76366.0,29.21,29.5,29.1,29.49,76366.0
2016-02-03 11:20:00,29.51,29.86,29.5,29.81,111082.0,29.51,29.86,29.5,29.81,111082.0
2016-02-03 11:30:00,29.79,29.86,29.61,29.75,60486.0,29.79,29.86,29.61,29.75,60486.0
2016-02-03 11:40:00,29.73,29.92,29.65,29.86,49852.0,29.73,29.92,29.65,29.86,49852.0
2016-02-03 11:50:00,29.88,29.93,29.73,29.82,39566.0,29.88,29.93,29.73,29.82,39566.0
2016-02-03 12:00:00,29.82,30.02,29.75,29.82,70506.0,29.82,30.02,29.75,29.82,70506.0
2016-02-03 12:10:00,29.82,29.86,29.74,29.76,39184.0,29.82,29.86,29.74,29.76,39184.0
2016-02-03 12:20:00,29.76,29.85,29.74,29.78,64178.0,29.76,29.85,29.74,29.78,64178.0
2016-02-03 12:30:00,29.78,29.79,29.56,29.58,48218.0,29.78,29.79,29.56,29.58,48218.0
2016-02-03 12:40:00,29.55,29.65,29.49,29.64,36456.0,29.55,29.65,29.49,29.64,36456.0
2016-02-03 12:50:00,29.64,29.71,29.58,29.67,101602.0,29.64,29.71,29.58,29.67,101602.0
2016-02-03 13:00:00,29.69,29.76,29.64,29.64,69448.0,29.69,29.76,29.64,29.64,69448.0
2016-02-03 13:10:00,29.65,29.68,29.45,29.5,40326.0,29.65,29.68,29.45,29.5,40326.0
2016-02-03 13:20:00,29.52,29.55,29.45,29.46,75308.0,29.52,29.55,29.45,29.46,75308.0
2016-02-03 13:30:00,29.45,29.48,29.21,29.21,43732.0,29.45,29.48,29.21,29.21,43732.0
2016-02-03 13:40:00,29.21,29.28,29.18,29.21,18918.0,29.21,29.28,29.18,29.21,18918.0
2016-02-03 13:50:00,29.2,29.25,29.06,29.06,29304.0,29.2,29.25,29.06,29.06,29304.0
2016-02-03 14:00:00,29.07,29.51,29.07,29.46,111692.0,29.07,29.51,29.07,29.46,111692.0
2016-02-03 14:10:00,29.49,29.49,29.29,29.35,26830.0,29.49,29.49,29.29,29.35,26830.0
2016-02-03 14:20:00,29.34,29.73,29.34,29.71,114564.0,29.34,29.73,29.34,29.71,114564.0
2016-02-03 14:30:00,29.7,29.75,29.58,29.62,105096.0,29.7,29.75,29.58,29.62,105096.0
2016-02-03 14:40:00,29.63,29.99,29.61,29.98,84694.0,29.63,29.99,29.61,29.98,84694.0
2016-02-03 14:50:00,30.0,30.03,29.77,29.88,104038.0,30.0,30.03,29.77,29.88,104038.0
2016-02-03 15:00:00,29.89,29.93,29.8,29.93,131568.0,29.89,29.93,29.8,29.93,131568.0
2016-02-03 15:10:00,29.93,29.96,29.8,29.89,136068.0,29.93,29.96,29.8,29.89,136068.0
2016-02-03 15:20:00,29.9,29.93,29.77,29.77,77968.0,29.9,29.93,29.77,29.77,77968.0
2016-02-03 15:30:00,29.77,29.88,29.76,29.77,80274.0,29.77,29.88,29.76,29.77,80274.0
2016-02-03 15:40:00,29.77,29.94,29.75,29.91,177520.0,29.77,29.94,29.75,29.91,177520.0
2016-02-03 15:50:00,29.92,29.99,29.9,29.97,256314.0,29.92,29.99,29.9,29.97,256314.0
2016-02-04 09:30:00,29.86,29.95,29.55,29.7,57592.0,29.86,29.95,29.55,29.7,57592.0
2016-02-04 09:40:00,29.66,29.78,29.46,29.49,55798.0,29.66,29.78,29.46,29.49,55798.0
2016-02-04 09:50:00,29.52,29.9,29.52,29.84,30998.0,29.52,29.9,29.52,29.84,30998.0
2016-02-04 10:00:00,29.89,30.07,29.79,30.05,114060.0,29.89,30.07,29.79,30.05,114060.0
2016-02-04 10:10:00,30.04,30.25,30.03,30.14,76676.0,30.04,30.25,30.03,30.14,76676.0
2016-02-04 10:20:00,30.11,30.45,30.08,30.35,72578.0,30.11,30.45,30.08,30.35,72578.0
2016-02-04 10:30:00,30.35,30.4,30.22,30.22,45640.0,30.35,30.4,30.22,30.22,45640.0
2016-02-04 10:40:00,30.22,30.45,30.15,30.43,40092.0,30.22,30.45,30.15,30.43,40092.0
2016-02-04 10:50:00,30.43,30.56,30.43,30.5,41154.0,30.43,30.56,30.43,30.5,41154.0
2016-02-04 11:00:00,30.48,30.5,30.17,30.18,35900.0,30.48,30.5,30.17,30.18,35900.0
2016-02-04 11:10:00,30.16,30.17,29.95,29.98,53804.0,30.16,30.17,29.95,29.98,53804.0
2016-02-04 11:20:00,30.0,30.15,29.99,30.12,70026.0,30.0,30.15,29.99,30.12,70026.0
2016-02-04 11:30:00,30.11,30.12,29.97,30.01,47984.0,30.11,30.12,29.97,30.01,47984.0
2016-02-04 11:40:00,30.01,30.05,29.86,29.91,41630.0,30.01,30.05,29.86,29.91,41630.0
2016-02-04 11:50:00,29.89,30.07,29.88,29.9,54248.0,29.89,30.07,29.88,29.9,54248.0
2016-02-04 12:00:00,29.91,30.15,29.91,30.13,33402.0,29.91,30.15,29.91,30.13,33402.0
2016-02-04 12:10:00,30.14,30.17,30.06,30.15,89000.0,30.14,30.17,30.06,30.15,89000.0
2016-02-04 12:20:00,30.16,30.17,30.06,30.06,37384.0,30.16,30.17,30.06,30.06,37384.0
2016-02-04 12:30:00,30.08,30.15,29.97,30.11,40800.0,30.08,30.15,29.97,30.11,40800.0
2016-02-04 12:40:00,30.14,30.19,29.95,29.96,48776.0,30.14,30.19,29.95,29.96,48776.0
2016-02-04 12:50:00,29.96,29.97,29.81,29.91,49460.0,29.96,29.97,29.81,29.91,49460.0
2016-02-04 13:00:00,29.91,30.18,29.91,30.17,21020.0,29.91,30.18,29.91,30.17,21020.0
2016-02-04 13:10:00,30.17,30.32,30.17,30.24,45066.0,30.17,30.32,30.17,30.24,45066.0
2016-02-04 13:20:00,30.24,30.26,30.1,30.1,45524.0,30.24,30.26,30.1,30.1,45524.0
2016-02-04 13:30:00,30.1,30.15,30.03,30.08,27996.0,30.1,30.15,30.03,30.08,27996.0
2016-02-04 13:40:00,30.03,30.03,29.87,29.89,19170.0,30.03,30.03,29.87,29.89,19170.0
2016-02-04 13:50:00,29.86,29.97,29.85,29.97,21510.0,29.86,29.97,29.85,29.97,21510.0
2016-02-04 14:00:00,29.96,30.1,29.89,30.1,52998.0,29.96,30.1,29.89,30.1,52998.0
2016-02-04 14:10:00,30.07,30.16,30.03,30.14,56492.0,30.07,30.16,30.03,30.14,56492.0
2016-02-04 14:20:00,30.13,30.16,30.08,30.15,36676.0,30.13,30.16,30.08,30.15,36676.0
2016-02-04 14:30:00,30.11,30.17,30.03,30.05,49924.0,30.11,30.17,30.03,30.05,49924.0
2016-02-04 14:40:00,30.06,30.12,30.02,30.11,19040.0,30.06,30.12,30.02,30.11,19040.0
2016-02-04 14:50:00,30.13,30.2,30.0,30.16,67170.0,30.13,30.2,30.0,30.16,67170.0
2016-02-04 15:00:00,30.14,30.17,30.1,30.14,30560.0,30.14,30.17,30.1,30.14,30560.0
2016-02-04 15:10:00,30.14,30.32,30.14,30.2,101708.0,30.14,30.32,30.14,30.2,101708.0
2016-02-04 15:20:00,30.2,30.25,30.12,30.13,212166.0,30.2,30.25,30.12,30.13,212166.0
2016-02-04 15:30:00,30.13,30.15,30.05,30.15,81864.0,30.13,30.15,30.05,30.15,81864.0
2016-02-04 15:40:00,30.14,30.2,30.11,30.18,346512.0,30.14,30.2,30.11,30.18,346512.0
2016-02-04 15:50:00,30.18,30.2,30.11,30.17,401848.0,30.18,30.2,30.11,30.17,401848.0
2016-02-05 09:30:00,30.02,30.09,29.75,30.07,43518.0,30.02,30.09,29.75,30.07,43518.0
2016-02-05 09:40:00,30.11,30.11,29.53,29.73,33466.0,30.11,30.11,29.53,29.73,33466.0
2016-02-05 09:50:00,29.7,29.72,29.42,29.5,105532.0,29.7,29.72,29.42,29.5,105532.0
2016-02-05 10:00:00,29.49,29.68,29.41,29.46,100578.0,29.49,29.68,29.41,29.46,100578.0
2016-02-05 10:10:00,29.46,29.52,29.36,29.39,62330.0,29.46,29.52,29.36,29.39,62330.0
2016-02-05 10:20:00,29.36,29.36,29.13,29.15,69050.0,29.36,29.36,29.13,29.15,69050.0
2016-02-05 10:30:00,29.15,29.18,28.97,29.11,200420.0,29.15,29.18,28.97,29.11,200420.0
2016-02-05 10:40:00,29.11,29.14,28.98,28.99,137812.0,29.11,29.14,28.98,28.99,137812.0
2016-02-05 10:50:00,28.97,28.98,28.76,28.8,90210.0,28.97,28.98,28.76,28.8,90210.0
2016-02-05 11:00:00,28.81,28.86,28.58,28.58,88692.0,28.81,28.86,28.58,28.58,88692.0
2016-02-05 11:10:00,28.58,28.75,28.55,28.6,111564.0,28.58,28.75,28.55,28.6,111564.0
2016-02-05 11:20:00,28.61,28.9,28.61,28.85,83146.0,28.61,28.9,28.61,28.85,83146.0
2016-02-05 11:30:00,28.86,28.88,28.67,28.72,90370.0,28.86,28.88,28.67,28.72,90370.0
2016-02-05 11:40:00,28.68,28.77,28.52,28.56,61214.0,28.68,28.77,28.52,28.56,61214.0
2016-02-05 11:50:00,28.57,28.64,28.53,28.56,74236.0,28.57,28.64,28.53,28.56,74236.0
2016-02-05 12:00:00,28.56,28.62,28.49,28.52,127716.0,28.56,28.62,28.49,28.52,127716.0
2016-02-05 12:10:00,28.5,28.63,28.46,28.58,221070.0,28.5,28.63,28.46,28.58,221070.0
2016-02-05 12:20:00,28.57,28.58,28.49,28.53,124264.0,28.57,28.58,28.49,28.53,124264.0
2016-02-05 12:30:00,28.52,28.61,28.5,28.57,81594.0,28.52,28.61,28.5,28.57,81594.0
2016-02-05 12:40:00,28.57,28.59,28.5,28.53,47040.0,28.57,28.59,28.5,28.53,47040.0
2016-02-05 12:50:00,28.53,28.55,28.46,28.52,135530.0,28.53,28.55,28.46,28.52,135530.0
2016-02-05 13:00:00,28.5,28.57,28.49,28.57,70622.0,28.5,28.57,28.49,28.57,70622.0
2016-02-05 13:10:00,28.57,28.68,28.53,28.68,45690.0,28.57,28.68,28.53,28.68,45690.0
2016-02-05 13:20:00,28.66,28.9,28.61,28.85,66864.0,28.66,28.9,28.61,28.85,66864.0
2016-02-05 13:30:00,28.82,28.83,28.62,28.62,30656.0,28.82,28.83,28.62,28.62,30656.0
2016-02-05 13:40:00,28.61,28.63,28.45,28.46,94638.0,28.61,28.63,28.45,28.46,94638.0
2016-02-05 13:50:00,28.46,28.53,28.42,28.43,107100.0,28.46,28.53,28.42,28.43,107100.0
2016-02-05 14:00:00,28.43,28.48,28.35,28.39,127558.0,28.43,28.48,28.35,28.39,127558.0
2016-02-05 14:10:00,28.38,28.38,28.17,28.22,163224.0,28.38,28.38,28.17,28.22,163224.0
2016-02-05 14:20:00,28.21,28.3,28.15,28.23,91306.0,28.21,28.3,28.15,28.23,91306.0
2016-02-05 14:30:00,28.21,28.5,28.2,28.48,147226.0,28.21,28.5,28.2,28.48,147226.0
2016-02-05 14:40:00,28.46,28.51,28.37,28.48,107540.0,28.46,28.51,28.37,28.48,107540.0
2016-02-05 14:50:00,28.49,28.5,28.39,28.45,93642.0,28.49,28.5,28.39,28.45,93642.0
2016-02-05 15:00:00,28.45,28.45,28.32,28.37,86904.0,28.45,28.45,28.32,28.37,86904.0
2016-02-05 15:10:00,28.36,28.51,28.35,28.49,72658.0,28.36,28.51,28.35,28.49,72658.0
2016-02-05 15:20:00,28.5,28.5,28.43,28.43,105762.0,28.5,28.5,28.43,28.43,105762.0
2016-02-05 15:30:00,28.43,28.43,28.29,28.35,263890.0,28.43,28.43,28.29,28.35,263890.0
2016-02-05 15:40:00,28.35,28.49,28.32,28.45,251024.0,28.35,28.49,28.32,28.45,251024.0
2016-02-05 15:50:00,28.45,28.5,28.39,28.5,352632.0,28.45,28.5,28.39,28.5,352632.0
2016-02-08 09:30:00,27.89,28.01,27.5,27.65,119948.0,27.89,28.01,27.5,27.65,119948.0
2016-02-08 09:40:00,27.7,27.83,27.67,27.79,22346.0,27.7,27.83,27.67,27.79,22346.0
2016-02-08 09:50:00,27.84,27.84,27.43,27.49,197662.0,27.84,27.84,27.43,27.49,197662.0
2016-02-08 10:00:00,27.53,27.75,27.44,27.45,62282.0,27.53,27.75,27.44,27.45,62282.0
2016-02-08 10:10:00,27.47,27.48,27.18,27.28,125544.0,27.47,27.48,27.18,27.28,125544.0
2016-02-08 10:20:00,27.25,27.33,27.11,27.11,110992.0,27.25,27.33,27.11,27.11,110992.0
2016-02-08 10:30:00,27.13,27.28,27.1,27.2,68368.0,27.13,27.28,27.1,27.2,68368.0
2016-02-08 10:40:00,27.19,27.31,27.06,27.19,114218.0,27.19,27.31,27.06,27.19,114218.0
2016-02-08 10:50:00,27.23,27.64,27.2,27.31,323406.0,27.23,27.64,27.2,27.31,323406.0
2016-02-08 11:00:00,27.31,27.38,26.92,26.95,188176.0,27.31,27.38,26.92,26.95,188176.0
2016-02-08 11:10:00,26.95,27.15,26.93,27.15,161858.0,26.95,27.15,26.93,27.15,161858.0
2016-02-08 11:20:00,27.15,27.18,27.0,27.06,194332.0,27.15,27.18,27.0,27.06,194332.0
2016-02-08 11:30:00,27.05,27.16,26.8,26.82,166674.0,27.05,27.16,26.8,26.82,166674.0
2016-02-08 11:40:00,26.83,26.98,26.72,26.91,227368.0,26.83,26.98,26.72,26.91,227368.0
2016-02-08 11:50:00,26.88,27.18,26.8,27.18,136456.0,26.88,27.18,26.8,27.18,136456.0
2016-02-08 12:00:00,27.16,27.33,27.06,27.22,67740.0,27.16,27.33,27.06,27.22,67740.0
2016-02-08 12:10:00,27.21,27.37,27.07,27.3,58082.0,27.21,27.37,27.07,27.3,58082.0
2016-02-08 12:20:00,27.33,27.46,27.25,27.37,65068.0,27.33,27.46,27.25,27.37,65068.0
2016-02-08 12:30:00,27.34,27.4,27.16,27.23,62276.0,27.34,27.4,27.16,27.23,62276.0
2016-02-08 12:40:00,27.24,27.39,27.24,27.3,41390.0,27.24,27.39,27.24,27.3,41390.0
2016-02-08 12:50:00,27.31,27.31,27.14,27.19,36454.0,27.31,27.31,27.14,27.19,36454.0
2016-02-08 13:00:00,27.21,27.27,27.03,27.1,131104.0,27.21,27.27,27.03,27.1,131104.0
2016-02-08 13:10:00,27.11,27.21,26.95,26.96,51846.0,27.11,27.21,26.95,26.96,51846.0
2016-02-08 13:20:00,26.95,26.96,26.84,26.96,66304.0,26.95,26.96,26.84,26.96,66304.0
2016-02-08 13:30:00,26.95,26.97,26.73,26.77,98806.0,26.95,26.97,26.73,26.77,98806.0
2016-02-08 13:40:00,26.76,26.83,26.65,26.67,83298.0,26.76,26.83,26.65,26.67,83298.0
2016-02-08 13:50:00,26.66,26.7,26.59,26.61,37868.0,26.66,26.7,26.59,26.61,37868.0
2016-02-08 14:00:00,26.59,26.71,26.59,26.67,89918.0,26.59,26.71,26.59,26.67,89918.0
2016-02-08 14:10:00,26.66,26.67,26.42,26.45,91494.0,26.66,26.67,26.42,26.45,91494.0
2016-02-08 14:20:00,26.48,26.63,26.47,26.54,54900.0,26.48,26.63,26.47,26.54,54900.0
2016-02-08 14:30:00,26.53,26.59,26.38,26.42,148640.0,26.53,26.59,26.38,26.42,148640.0
2016-02-08 14:40:00,26.43,26.54,26.39,26.48,87664.0,26.43,26.54,26.39,26.48,87664.0
2016-02-08 14:50:00,26.48,26.5,26.36,26.4,121030.0,26.48,26.5,26.36,26.4,121030.0
2016-02-08 15:00:00,26.39,26.52,26.39,26.44,125514.0,26.39,26.52,26.39,26.44,125514.0
2016-02-08 15:10:00,26.44,26.86,26.44,26.83,87906.0,26.44,26.86,26.44,26.83,87906.0
2016-02-08 15:20:00,26.83,26.84,26.73,26.75,98650.0,26.83,26.84,26.73,26.75,98650.0
2016-02-08 15:30:00,26.76,26.97,26.76,26.84,222862.0,26.76,26.97,26.76,26.84,222862.0
2016-02-08 15:40:00,26.85,27.06,26.81,27.0,184738.0,26.85,27.06,26.81,27.0,184738.0
2016-02-08 15:50:00,26.99,26.99,26.74,26.86,309906.0,26.99,26.99,26.74,26.86,309906.0
2016-02-09 09:30:00,26.26,26.64,23.68,26.18,1026320.0,26.26,26.64,23.68,26.18,1026320.0
2016-02-09 09:40:00,26.08,27.42,26.04,27.21,292520.0,26.08,27.42,26.04,27.21,292520.0
2016-02-09 09:50:00,27.21,27.5,27.06,27.35,180530.0,27.21,27.5,27.06,27.35,180530.0
2016-02-09 10:00:00,27.3,27.83,27.29,27.5,311516.0,27.3,27.83,27.29,27.5,311516.0
2016-02-09 10:10:00,27.5,27.5,27.15,27.31,387752.0,27.5,27.5,27.15,27.31,387752.0
2016-02-09 10:20:00,27.31,27.74,27.2,27.24,208628.0,27.31,27.74,27.2,27.24,208628.0
2016-02-09 10:30:00,27.25,27.43,27.21,27.26,189330.0,27.25,27.43,27.21,27.26,189330.0
2016-02-09 10:40:00,27.26,27.31,27.1,27.1,196392.0,27.26,27.31,27.1,27.1,196392.0
2016-02-09 10:50:00,27.11,27.16,26.75,26.78,131060.0,27.11,27.16,26.75,26.78,131060.0
2016-02-09 11:00:00,26.79,27.36,26.78,27.25,118350.0,26.79,27.36,26.78,27.25,118350.0
2016-02-09 11:10:00,27.26,27.39,27.07,27.24,138490.0,27.26,27.39,27.07,27.24,138490.0
2016-02-09 11:20:00,27.25,27.67,27.25,27.46,75192.0,27.25,27.67,27.25,27.46,75192.0
2016-02-09 11:30:00,27.49,27.5,27.11,27.16,63048.0,27.49,27.5,27.11,27.16,63048.0
2016-02-09 11:40:00,27.17,27.38,27.16,27.24,38880.0,27.17,27.38,27.16,27.24,38880.0
2016-02-09 11:50:00,27.23,27.32,27.1,27.18,91152.0,27.23,27.32,27.1,27.18,91152.0
2016-02-09 12:00:00,27.21,27.7,27.21,27.7,111996.0,27.21,27.7,27.21,27.7,111996.0
2016-02-09 12:10:00,27.7,27.83,27.49,27.5,98664.0,27.7,27.83,27.49,27.5,98664.0
2016-02-09 12:20:00,27.5,27.9,27.47,27.83,77380.0,27.5,27.9,27.47,27.83,77380.0
2016-02-09 12:30:00,27.85,27.85,27.65,27.66,45514.0,27.85,27.85,27.65,27.66,45514.0
2016-02-09 12:40:00,27.67,27.71,27.59,27.6,89140.0,27.67,27.71,27.59,27.6,89140.0
2016-02-09 12:50:00,27.6,27.6,27.29,27.34,157800.0,27.6,27.6,27.29,27.34,157800.0
2016-02-09 13:00:00,27.33,27.41,27.25,27.33,72066.0,27.33,27.41,27.25,27.33,72066.0
2016-02-09 13:10:00,27.32,27.36,27.2,27.25,85146.0,27.32,27.36,27.2,27.25,85146.0
2016-02-09 13:20:00,27.27,27.4,27.22,27.34,43778.0,27.27,27.4,27.22,27.34,43778.0
2016-02-09 13:30:00,27.35,27.63,27.35,27.55,112340.0,27.35,27.63,27.35,27.55,112340.0
2016-02-09 13:40:00,27.55,27.77,27.52,27.77,100036.0,27.55,27.77,27.52,27.77,100036.0
2016-02-09 13:50:00,27.77,27.77,27.61,27.65,64682.0,27.77,27.77,27.61,27.65,64682.0
2016-02-09 14:00:00,27.65,27.8,27.63,27.78,81042.0,27.65,27.8,27.63,27.78,81042.0
2016-02-09 14:10:00,27.77,27.8,27.53,27.6,67554.0,27.77,27.8,27.53,27.6,67554.0
2016-02-09 14:20:00,27.6,27.63,27.34,27.37,92636.0,27.6,27.63,27.34,27.37,92636.0
2016-02-09 14:30:00,27.38,27.67,27.38,27.6,80366.0,27.38,27.67,27.38,27.6,80366.0
2016-02-09 14:40:00,27.59,27.7,27.47,27.5,125848.0,27.59,27.7,27.47,27.5,125848.0
2016-02-09 14:50:00,27.49,27.88,27.48,27.84,123810.0,27.49,27.88,27.48,27.84,123810.0
2016-02-09 15:00:00,27.84,28.25,27.79,28.21,230576.0,27.84,28.25,27.79,28.21,230576.0
2016-02-09 15:10:00,28.21,28.25,28.08,28.1,247340.0,28.21,28.25,28.08,28.1,247340.0
2016-02-09 15:20:00,28.1,28.1,27.8,27.89,237650.0,28.1,28.1,27.8,27.89,237650.0
2016-02-09 15:30:00,27.88,28.0,27.74,27.97,178272.0,27.88,28.0,27.74,27.97,178272.0
2016-02-09 15:40:00,27.97,27.97,27.6,27.8,211284.0,27.97,27.97,27.6,27.8,211284.0
2016-02-09 15:50:00,27.8,27.83,27.75,27.75,302260.0,27.8,27.83,27.75,27.75,302260.0
2016-02-10 09:30:00,27.75,28.16,27.61,28.01,71550.0,27.75,28.16,27.61,28.01,71550.0
2016-02-10 09:40:00,28.0,28.18,27.81,28.16,84500.0,28.0,28.18,27.81,28.16,84500.0
2016-02-10 09:50:00,28.16,28.45,28.16,28.45,84688.0,28.16,28.45,28.16,28.45,84688.0
2016-02-10 10:00:00,28.47,28.52,28.02,28.1,193270.0,28.47,28.52,28.02,28.1,193270.0
2016-02-10 10:10:00,28.1,28.28,27.99,28.28,166802.0,28.1,28.28,27.99,28.28,166802.0
2016-02-10 10:20:00,28.25,28.49,28.22,28.3,222406.0,28.25,28.49,28.22,28.3,222406.0
2016-02-10 10:30:00,28.3,28.47,28.28,28.31,204164.0,28.3,28.47,28.28,28.31,204164.0
2016-02-10 10:40:00,28.31,28.31,27.83,27.88,215186.0,28.31,28.31,27.83,27.88,215186.0
2016-02-10 10:50:00,27.86,27.86,27.45,27.46,105940.0,27.86,27.86,27.45,27.46,105940.0
2016-02-10 11:00:00,27.47,27.5,27.08,27.15,429542.0,27.47,27.5,27.08,27.15,429542.0
2016-02-10 11:10:00,27.16,27.55,27.08,27.52,118748.0,27.16,27.55,27.08,27.52,118748.0
2016-02-10 11:20:00,27.52,27.58,27.24,27.25,70110.0,27.52,27.58,27.24,27.25,70110.0
2016-02-10 11:30:00,27.25,27.45,27.23,27.3,80048.0,27.25,27.45,27.23,27.3,80048.0
2016-02-10 11:40:00,27.3,27.61,27.24,27.61,50052.0,27.3,27.61,27.24,27.61,50052.0
2016-02-10 11:50:00,27.61,27.61,27.45,27.47,68718.0,27.61,27.61,27.45,27.47,68718.0
2016-02-10 12:00:00,27.47,27.64,27.47,27.63,101620.0,27.47,27.64,27.47,27.63,101620.0
2016-02-10 12:10:00,27.63,27.64,27.39,27.47,64234.0,27.63,27.64,27.39,27.47,64234.0
2016-02-10 12:20:00,27.46,27.77,27.45,27.72,91840.0,27.46,27.77,27.45,27.72,91840.0
2016-02-10 12:30:00,27.72,27.74,27.53,27.68,93536.0,27.72,27.74,27.53,27.68,93536.0
2016-02-10 12:40:00,27.69,27.75,27.65,27.7,39652.0,27.69,27.75,27.65,27.7,39652.0
2016-02-10 12:50:00,27.7,27.9,27.7,27.88,50018.0,27.7,27.9,27.7,27.88,50018.0
2016-02-10 13:00:00,27.88,28.0,27.86,27.95,70520.0,27.88,28.0,27.86,27.95,70520.0
2016-02-10 13:10:00,27.95,27.99,27.91,27.97,59600.0,27.95,27.99,27.91,27.97,59600.0
2016-02-10 13:20:00,27.98,28.0,27.82,27.82,50964.0,27.98,28.0,27.82,27.82,50964.0
2016-02-10 13:30:00,27.82,27.93,27.73,27.85,65904.0,27.82,27.93,27.73,27.85,65904.0
2016-02-10 13:40:00,27.85,27.88,27.81,27.86,29652.0,27.85,27.88,27.81,27.86,29652.0
2016-02-10 13:50:00,27.85,27.86,27.81,27.86,26842.0,27.85,27.86,27.81,27.86,26842.0
2016-02-10 14:00:00,27.86,27.94,27.86,27.91,41264.0,27.86,27.94,27.86,27.91,41264.0
2016-02-10 14:10:00,27.92,27.98,27.91,27.97,58878.0,27.92,27.98,27.91,27.97,58878.0
2016-02-10 14:20:00,27.97,27.99,27.86,27.87,72632.0,27.97,27.99,27.86,27.87,72632.0
2016-02-10 14:30:00,27.88,27.93,27.83,27.83,68212.0,27.88,27.93,27.83,27.83,68212.0
2016-02-10 14:40:00,27.83,27.83,27.69,27.77,59792.0,27.83,27.83,27.69,27.77,59792.0
2016-02-10 14:50:00,27.77,27.86,27.77,27.82,72736.0,27.77,27.86,27.77,27.82,72736.0
2016-02-10 15:00:00,27.82,27.93,27.78,27.82,83970.0,27.82,27.93,27.78,27.82,83970.0
2016-02-10 15:10:00,27.82,27.84,27.56,27.58,57392.0,27.82,27.84,27.56,27.58,57392.0
2016-02-10 15:20:00,27.58,27.68,27.57,27.58,97530.0,27.58,27.68,27.57,27.58,97530.0
2016-02-10 15:30:00,27.58,27.61,27.39,27.4,197552.0,27.58,27.61,27.39,27.4,197552.0
2016-02-10 15:40:00,27.4,27.43,27.38,27.43,153642.0,27.4,27.43,27.38,27.43,153642.0
2016-02-10 15:50:00,27.42,27.47,27.4,27.46,232082.0,27.42,27.47,27.4,27.46,232082.0
2016-02-11 09:30:00,26.86,27.24,26.86,27.07,104524.0,26.86,27.24,26.86,27.07,104524.0
2016-02-11 09:40:00,27.05,27.09,26.49,26.59,109192.0,27.05,27.09,26.49,26.59,109192.0
2016-02-11 09:50:00,26.58,26.99,26.48,26.95,84566.0,26.58,26.99,26.48,26.95,84566.0
2016-02-11 10:00:00,26.96,26.99,26.72,26.82,151746.0,26.96,26.99,26.72,26.82,151746.0
2016-02-11 10:10:00,26.86,26.9,26.61,26.62,92334.0,26.86,26.9,26.61,26.62,92334.0
2016-02-11 10:20:00,26.64,26.78,26.54,26.6,125112.0,26.64,26.78,26.54,26.6,125112.0
2016-02-11 10:30:00,26.6,26.95,26.54,26.75,79410.0,26.6,26.95,26.54,26.75,79410.0
2016-02-11 10:40:00,26.73,26.88,26.65,26.86,55100.0,26.73,26.88,26.65,26.86,55100.0
2016-02-11 10:50:00,26.83,26.83,26.6,26.61,52384.0,26.83,26.83,26.6,26.61,52384.0
2016-02-11 11:00:00,26.61,26.74,26.52,26.58,99518.0,26.61,26.74,26.52,26.58,99518.0
2016-02-11 11:10:00,26.57,26.79,26.5,26.79,65272.0,26.57,26.79,26.5,26.79,65272.0
2016-02-11 11:20:00,26.84,26.85,26.53,26.55,63542.0,26.84,26.85,26.53,26.55,63542.0
2016-02-11 11:30:00,26.54,26.66,26.49,26.63,77472.0,26.54,26.66,26.49,26.63,77472.0
2016-02-11 11:40:00,26.61,26.7,26.54,26.54,58638.0,26.61,26.7,26.54,26.54,58638.0
2016-02-11 11:50:00,26.54,26.74,26.54,26.59,46506.0,26.54,26.74,26.54,26.59,46506.0
2016-02-11 12:00:00,26.61,26.87,26.61,26.8,53824.0,26.61,26.87,26.61,26.8,53824.0
2016-02-11 12:10:00,26.81,26.89,26.72,26.82,244148.0,26.81,26.89,26.72,26.82,244148.0
2016-02-11 12:20:00,26.82,27.02,26.81,26.86,51444.0,26.82,27.02,26.81,26.86,51444.0
2016-02-11 12:30:00,26.84,26.89,26.75,26.83,34016.0,26.84,26.89,26.75,26.83,34016.0
2016-02-11 12:40:00,26.78,26.93,26.75,26.93,47212.0,26.78,26.93,26.75,26.93,47212.0
2016-02-11 12:50:00,26.95,27.12,26.93,26.99,34778.0,26.95,27.12,26.93,26.99,34778.0
2016-02-11 13:00:00,26.99,27.11,26.94,27.09,76584.0,26.99,27.11,26.94,27.09,76584.0
2016-02-11 13:10:00,27.1,27.21,27.0,27.17,86584.0,27.1,27.21,27.0,27.17,86584.0
2016-02-11 13:20:00,27.17,27.18,27.02,27.03,64710.0,27.17,27.18,27.02,27.03,64710.0
2016-02-11 13:30:00,26.98,27.07,26.85,26.87,43106.0,26.98,27.07,26.85,26.87,43106.0
2016-02-11 13:40:00,26.9,26.99,26.86,26.99,39962.0,26.9,26.99,26.86,26.99,39962.0
2016-02-11 13:50:00,26.98,27.0,26.88,26.92,53070.0,26.98,27.0,26.88,26.92,53070.0
2016-02-11 14:00:00,26.91,26.98,26.91,26.98,40380.0,26.91,26.98,26.91,26.98,40380.0
2016-02-11 14:10:00,26.97,26.99,26.77,26.77,38014.0,26.97,26.99,26.77,26.77,38014.0
2016-02-11 14:20:00,26.77,26.82,26.74,26.76,51056.0,26.77,26.82,26.74,26.76,51056.0
2016-02-11 14:30:00,26.75,26.98,26.72,26.98,78638.0,26.75,26.98,26.72,26.98,78638.0
2016-02-11 14:40:00,27.03,27.18,26.89,27.13,61016.0,27.03,27.18,26.89,27.13,61016.0
2016-02-11 14:50:00,27.13,27.27,27.0,27.07,61518.0,27.13,27.27,27.0,27.07,61518.0
2016-02-11 15:00:00,27.07,27.11,26.78,26.9,60682.0,27.07,27.11,26.78,26.9,60682.0
2016-02-11 15:10:00,26.91,27.05,26.84,26.9,61798.0,26.91,27.05,26.84,26.9,61798.0
2016-02-11 15:20:00,26.92,27.03,26.85,27.02,77728.0,26.92,27.03,26.85,27.02,77728.0
2016-02-11 15:30:00,27.05,27.13,26.9,27.09,92466.0,27.05,27.13,26.9,27.09,92466.0
2016-02-11 15:40:00,27.11,27.11,26.97,26.98,159244.0,27.11,27.11,26.97,26.98,159244.0
2016-02-11 15:50:00,26.98,27.02,26.85,26.86,288172.0,26.98,27.02,26.85,26.86,288172.0
2016-02-12 09:30:00,27.25,27.28,26.78,26.89,61258.0,27.25,27.28,26.78,26.89,61258.0
2016-02-12 09:40:00,26.89,27.02,26.61,26.68,49924.0,26.89,27.02,26.61,26.68,49924.0
2016-02-12 09:50:00,26.69,26.72,26.45,26.55,110896.0,26.69,26.72,26.45,26.55,110896.0
2016-02-12 10:00:00,26.55,26.87,26.52,26.69,43434.0,26.55,26.87,26.52,26.69,43434.0
2016-02-12 10:10:00,26.68,26.9,26.61,26.9,62894.0,26.68,26.9,26.61,26.9,62894.0
2016-02-12 10:20:00,26.9,26.9,26.76,26.83,83736.0,26.9,26.9,26.76,26.83,83736.0
2016-02-12 10:30:00,26.83,27.05,26.83,26.93,44564.0,26.83,27.05,26.83,26.93,44564.0
2016-02-12 10:40:00,26.92,26.99,26.71,26.73,46748.0,26.92,26.99,26.71,26.73,46748.0
2016-02-12 10:50:00,26.76,26.83,26.65,26.68,72716.0,26.76,26.83,26.65,26.68,72716.0
2016-02-12 11:00:00,26.68,26.81,26.63,26.73,68166.0,26.68,26.81,26.63,26.73,68166.0
2016-02-12 11:10:00,26.71,26.91,26.66,26.72,61588.0,26.71,26.91,26.66,26.72,61588.0
2016-02-12 11:20:00,26.7,26.77,26.58,26.7,363570.0,26.7,26.77,26.58,26.7,363570.0
2016-02-12 11:30:00,26.68,26.86,26.67,26.74,79144.0,26.68,26.86,26.67,26.74,79144.0
2016-02-12 11:40:00,26.74,26.86,26.72,26.78,59224.0,26.74,26.86,26.72,26.78,59224.0
2016-02-12 11:50:00,26.75,26.78,26.5,26.57,105456.0,26.75,26.78,26.5,26.57,105456.0
2016-02-12 12:00:00,26.59,26.62,26.52,26.56,45886.0,26.59,26.62,26.52,26.56,45886.0
2016-02-12 12:10:00,26.57,26.65,26.54,26.61,51396.0,26.57,26.65,26.54,26.61,51396.0
2016-02-12 12:20:00,26.61,26.69,26.54,26.59,57644.0,26.61,26.69,26.54,26.59,57644.0
2016-02-12 12:30:00,26.6,26.61,26.41,26.52,54186.0,26.6,26.61,26.41,26.52,54186.0
2016-02-12 12:40:00,26.5,26.61,26.46,26.48,62126.0,26.5,26.61,26.46,26.48,62126.0
2016-02-12 12:50:00,26.48,26.57,26.45,26.47,42330.0,26.48,26.57,26.45,26.47,42330.0
2016-02-12 13:00:00,26.45,26.48,26.36,26.39,45144.0,26.45,26.48,26.36,26.39,45144.0
2016-02-12 13:10:00,26.39,26.47,26.36,26.4,72578.0,26.39,26.47,26.36,26.4,72578.0
2016-02-12 13:20:00,26.38,26.49,26.33,26.48,81022.0,26.38,26.49,26.33,26.48,81022.0
2016-02-12 13:30:00,26.47,26.65,26.47,26.63,29410.0,26.47,26.65,26.47,26.63,29410.0
2016-02-12 13:40:00,26.64,26.75,26.61,26.7,40028.0,26.64,26.75,26.61,26.7,40028.0
2016-02-12 13:50:00,26.7,26.7,26.64,26.65,27942.0,26.7,26.7,26.64,26.65,27942.0
2016-02-12 14:00:00,26.65,26.84,26.65,26.81,72228.0,26.65,26.84,26.65,26.81,72228.0
2016-02-12 14:10:00,26.82,26.86,26.72,26.74,53918.0,26.82,26.86,26.72,26.74,53918.0
2016-02-12 14:20:00,26.74,26.83,26.72,26.78,45474.0,26.74,26.83,26.72,26.78,45474.0
2016-02-12 14:30:00,26.79,26.79,26.7,26.73,44464.0,26.79,26.79,26.7,26.73,44464.0
2016-02-12 14:40:00,26.74,26.82,26.74,26.79,53348.0,26.74,26.82,26.74,26.79,53348.0
2016-02-12 14:50:00,26.78,26.92,26.78,26.87,62858.0,26.78,26.92,26.78,26.87,62858.0
2016-02-12 15:00:00,26.88,26.88,26.68,26.75,120530.0,26.88,26.88,26.68,26.75,120530.0
2016-02-12 15:10:00,26.75,26.9,26.75,26.86,80154.0,26.75,26.9,26.75,26.86,80154.0
2016-02-12 15:20:00,26.86,26.9,26.83,26.9,67716.0,26.86,26.9,26.83,26.9,67716.0
2016-02-12 15:30:00,26.9,26.9,26.81,26.84,97286.0,26.9,26.9,26.81,26.84,97286.0
2016-02-12 15:40:00,26.84,26.96,26.83,26.93,196522.0,26.84,26.96,26.83,26.93,196522.0
2016-02-12 15:50:00,26.93,26.96,26.86,26.92,260952.0,26.93,26.96,26.86,26.92,260952.0
2016-02-16 09:30:00,27.11,27.44,27.05,27.37,84558.0,27.11,27.44,27.05,27.37,84558.0
2016-02-16 09:40:00,27.36,27.47,27.18,27.25,122396.0,27.36,27.47,27.18,27.25,122396.0
2016-02-16 09:50:00,27.24,27.25,26.87,26.94,68300.0,27.24,27.25,26.87,26.94,68300.0
2016-02-16 10:00:00,26.93,27.03,26.82,26.91,81582.0,26.93,27.03,26.82,26.91,81582.0
2016-02-16 10:10:00,26.92,27.38,26.83,27.19,114870.0,26.92,27.38,26.83,27.19,114870.0
2016-02-16 10:20:00,27.2,27.32,27.11,27.13,59120.0,27.2,27.32,27.11,27.13,59120.0
2016-02-16 10:30:00,27.15,27.25,27.03,27.08,85976.0,27.15,27.25,27.03,27.08,85976.0
2016-02-16 10:40:00,27.08,27.11,26.99,27.05,74452.0,27.08,27.11,26.99,27.05,74452.0
2016-02-16 10:50:00,27.05,27.11,26.93,26.93,82610.0,27.05,27.11,26.93,26.93,82610.0
2016-02-16 11:00:00,26.93,27.02,26.89,26.92,74528.0,26.93,27.02,26.89,26.92,74528.0
2016-02-16 11:10:00,26.91,27.11,26.86,27.11,73236.0,26.91,27.11,26.86,27.11,73236.0
2016-02-16 11:20:00,27.11,27.14,26.98,27.0,53498.0,27.11,27.14,26.98,27.0,53498.0
2016-02-16 11:30:00,26.99,27.21,26.95,27.14,51862.0,26.99,27.21,26.95,27.14,51862.0
2016-02-16 11:40:00,27.15,27.2,27.09,27.18,48810.0,27.15,27.2,27.09,27.18,48810.0
2016-02-16 11:50:00,27.19,27.35,27.17,27.33,58638.0,27.19,27.35,27.17,27.33,58638.0
2016-02-16 12:00:00,27.33,27.49,27.3,27.38,149842.0,27.33,27.49,27.3,27.38,149842.0
2016-02-16 12:10:00,27.38,27.48,27.38,27.47,44034.0,27.38,27.48,27.38,27.47,44034.0
2016-02-16 12:20:00,27.45,27.53,27.41,27.47,89464.0,27.45,27.53,27.41,27.47,89464.0
2016-02-16 12:30:00,27.47,27.5,27.33,27.34,22200.0,27.47,27.5,27.33,27.34,22200.0
2016-02-16 12:40:00,27.34,27.34,27.27,27.28,45256.0,27.34,27.34,27.27,27.28,45256.0
2016-02-16 12:50:00,27.28,27.35,27.22,27.34,125186.0,27.28,27.35,27.22,27.34,125186.0
2016-02-16 13:00:00,27.35,27.45,27.33,27.36,74228.0,27.35,27.45,27.33,27.36,74228.0
2016-02-16 13:10:00,27.37,27.41,27.28,27.28,75832.0,27.37,27.41,27.28,27.28,75832.0
2016-02-16 13:20:00,27.28,27.29,27.16,27.21,52302.0,27.28,27.29,27.16,27.21,52302.0
2016-02-16 13:30:00,27.21,27.38,27.18,27.33,35144.0,27.21,27.38,27.18,27.33,35144.0
2016-02-16 13:40:00,27.33,27.38,27.27,27.33,38832.0,27.33,27.38,27.27,27.33,38832.0
2016-02-16 13:50:00,27.33,27.44,27.33,27.35,44136.0,27.33,27.44,27.33,27.35,44136.0
2016-02-16 14:00:00,27.35,27.42,27.32,27.36,79508.0,27.35,27.42,27.32,27.36,79508.0
2016-02-16 14:10:00,27.36,27.42,27.31,27.33,56058.0,27.36,27.42,27.31,27.33,56058.0
2016-02-16 14:20:00,27.33,27.41,27.33,27.38,54552.0,27.33,27.41,27.33,27.38,54552.0
2016-02-16 14:30:00,27.39,27.4,27.31,27.36,43198.0,27.39,27.4,27.31,27.36,43198.0
2016-02-16 14:40:00,27.36,27.41,27.34,27.41,42262.0,27.36,27.41,27.34,27.41,42262.0
2016-02-16 14:50:00,27.41,27.47,27.36,27.45,76804.0,27.41,27.47,27.36,27.45,76804.0
2016-02-16 15:00:00,27.43,27.45,27.32,27.37,55950.0,27.43,27.45,27.32,27.37,55950.0
2016-02-16 15:10:00,27.37,27.47,27.34,27.39,75958.0,27.37,27.47,27.34,27.39,75958.0
2016-02-16 15:20:00,27.4,27.48,27.4,27.47,96324.0,27.4,27.48,27.4,27.47,96324.0
2016-02-16 15:30:00,27.46,27.47,27.41,27.46,150418.0,27.46,27.47,27.41,27.46,150418.0
2016-02-16 15:40:00,27.46,27.5,27.44,27.48,203956.0,27.46,27.5,27.44,27.48,203956.0
2016-02-16 15:50:00,27.48,27.63,27.48,27.59,313188.0,27.48,27.63,27.48,27.59,313188.0
2016-02-17 09:30:00,27.89,28.08,27.61,27.96,71038.0,27.89,28.08,27.61,27.96,71038.0
2016-02-17 09:40:00,27.99,28.04,27.52,27.64,133262.0,27.99,28.04,27.52,27.64,133262.0
2016-02-17 09:50:00,27.71,28.21,27.59,28.06,100302.0,27.71,28.21,27.59,28.06,100302.0
2016-02-17 10:00:00,28.08,28.21,27.8,28.18,136342.0,28.08,28.21,27.8,28.18,136342.0
2016-02-17 10:10:00,28.16,28.43,28.16,28.39,78644.0,28.16,28.43,28.16,28.39,78644.0
2016-02-17 10:20:00,28.46,28.47,28.21,28.36,132752.0,28.46,28.47,28.21,28.36,132752.0
2016-02-17 10:30:00,28.33,28.52,28.28,28.48,254334.0,28.33,28.52,28.28,28.48,254334.0
2016-02-17 10:40:00,28.48,28.66,28.28,28.44,242888.0,28.48,28.66,28.28,28.44,242888.0
2016-02-17 10:50:00,28.43,28.58,28.29,28.35,275232.0,28.43,28.58,28.29,28.35,275232.0
2016-02-17 11:00:00,28.35,28.42,28.09,28.36,153056.0,28.35,28.42,28.09,28.36,153056.0
2016-02-17 11:10:00,28.38,28.43,28.13,28.25,180834.0,28.38,28.43,28.13,28.25,180834.0
2016-02-17 11:20:00,28.25,28.65,28.21,28.55,208446.0,28.25,28.65,28.21,28.55,208446.0
2016-02-17 11:30:00,28.53,28.53,28.33,28.49,217752.0,28.53,28.53,28.33,28.49,217752.0
2016-02-17 11:40:00,28.49,28.57,28.35,28.57,247494.0,28.49,28.57,28.35,28.57,247494.0
2016-02-17 11:50:00,28.59,28.65,28.52,28.65,116340.0,28.59,28.65,28.52,28.65,116340.0
2016-02-17 12:00:00,28.65,28.77,28.58,28.68,111666.0,28.65,28.77,28.58,28.68,111666.0
2016-02-17 12:10:00,28.68,28.72,28.59,28.65,114392.0,28.68,28.72,28.59,28.65,114392.0
2016-02-17 12:20:00,28.64,28.66,28.49,28.5,150778.0,28.64,28.66,28.49,28.5,150778.0
2016-02-17 12:30:00,28.51,28.65,28.5,28.56,166670.0,28.51,28.65,28.5,28.56,166670.0
2016-02-17 12:40:00,28.6,28.61,28.54,28.59,93956.0,28.6,28.61,28.54,28.59,93956.0
2016-02-17 12:50:00,28.59,28.6,28.52,28.57,81112.0,28.59,28.6,28.52,28.57,81112.0
2016-02-17 13:00:00,28.57,28.6,28.54,28.55,120962.0,28.57,28.6,28.54,28.55,120962.0
2016-02-17 13:10:00,28.54,28.65,28.5,28.61,126000.0,28.54,28.65,28.5,28.61,126000.0
2016-02-17 13:20:00,28.6,28.82,28.6,28.81,76538.0,28.6,28.82,28.6,28.81,76538.0
2016-02-17 13:30:00,28.78,28.79,28.52,28.53,77450.0,28.78,28.79,28.52,28.53,77450.0
2016-02-17 13:40:00,28.55,28.59,28.5,28.54,77874.0,28.55,28.59,28.5,28.54,77874.0
2016-02-17 13:50:00,28.55,28.61,28.54,28.6,50906.0,28.55,28.61,28.54,28.6,50906.0
2016-02-17 14:00:00,28.59,28.71,28.57,28.61,124644.0,28.59,28.71,28.57,28.61,124644.0
2016-02-17 14:10:00,28.61,28.69,28.59,28.66,84746.0,28.61,28.69,28.59,28.66,84746.0
2016-02-17 14:20:00,28.68,28.71,28.59,28.65,85618.0,28.68,28.71,28.59,28.65,85618.0
2016-02-17 14:30:00,28.64,28.9,28.59,28.89,124818.0,28.64,28.9,28.59,28.89,124818.0
2016-02-17 14:40:00,28.89,28.96,28.75,28.78,106278.0,28.89,28.96,28.75,28.78,106278.0
2016-02-17 14:50:00,28.79,28.81,28.58,28.59,193608.0,28.79,28.81,28.58,28.59,193608.0
2016-02-17 15:00:00,28.6,28.75,28.6,28.66,86790.0,28.6,28.75,28.6,28.66,86790.0
2016-02-17 15:10:00,28.67,28.71,28.63,28.7,113688.0,28.67,28.71,28.63,28.7,113688.0
2016-02-17 15:20:00,28.69,28.77,28.61,28.72,185958.0,28.69,28.77,28.61,28.72,185958.0
2016-02-17 15:30:00,28.73,28.83,28.71,28.83,293054.0,28.73,28.83,28.71,28.83,293054.0
2016-02-17 15:40:00,28.83,28.85,28.76,28.78,182340.0,28.83,28.85,28.76,28.78,182340.0
2016-02-17 15:50:00,28.79,28.82,28.78,28.81,358860.0,28.79,28.82,28.78,28.81,358860.0
2016-02-18 09:30:00,29.03,29.05,28.68,28.89,55412.0,29.03,29.05,28.68,28.89,55412.0
2016-02-18 09:40:00,28.9,28.95,28.34,28.54,75516.0,28.9,28.95,28.34,28.54,75516.0
2016-02-18 09:50:00,28.61,28.78,28.57,28.71,57194.0,28.61,28.78,28.57,28.71,57194.0
2016-02-18 10:00:00,28.73,28.86,28.35,28.35,79738.0,28.73,28.86,28.35,28.35,79738.0
2016-02-18 10:10:00,28.32,28.61,28.3,28.45,66546.0,28.32,28.61,28.3,28.45,66546.0
2016-02-18 10:20:00,28.44,28.62,28.27,28.6,81214.0,28.44,28.62,28.27,28.6,81214.0
2016-02-18 10:30:00,28.58,28.6,28.36,28.38,61068.0,28.58,28.6,28.36,28.38,61068.0
2016-02-18 10:40:00,28.4,28.57,28.24,28.45,165260.0,28.4,28.57,28.24,28.45,165260.0
2016-02-18 10:50:00,28.45,28.57,28.37,28.45,65430.0,28.45,28.57,28.37,28.45,65430.0
2016-02-18 11:00:00,28.42,28.45,28.17,28.24,140390.0,28.42,28.45,28.17,28.24,140390.0
2016-02-18 11:10:00,28.25,28.54,28.24,28.5,71682.0,28.25,28.54,28.24,28.5,71682.0
2016-02-18 11:20:00,28.49,28.61,28.4,28.54,57422.0,28.49,28.61,28.4,28.54,57422.0
2016-02-18 11:30:00,28.53,28.6,28.46,28.5,59530.0,28.53,28.6,28.46,28.5,59530.0
2016-02-18 11:40:00,28.5,28.57,28.45,28.53,62012.0,28.5,28.57,28.45,28.53,62012.0
2016-02-18 11:50:00,28.52,28.6,28.48,28.57,94514.0,28.52,28.6,28.48,28.57,94514.0
2016-02-18 12:00:00,28.55,28.58,28.46,28.47,75716.0,28.55,28.58,28.46,28.47,75716.0
2016-02-18 12:10:00,28.47,28.55,28.43,28.46,166126.0,28.47,28.55,28.43,28.46,166126.0
2016-02-18 12:20:00,28.46,28.57,28.37,28.5,71810.0,28.46,28.57,28.37,28.5,71810.0
2016-02-18 12:30:00,28.52,28.56,28.42,28.43,59432.0,28.52,28.56,28.42,28.43,59432.0
2016-02-18 12:40:00,28.42,28.43,28.27,28.3,44444.0,28.42,28.43,28.27,28.3,44444.0
2016-02-18 12:50:00,28.31,28.36,28.18,28.22,81468.0,28.31,28.36,28.18,28.22,81468.0
2016-02-18 13:00:00,28.23,28.38,28.22,28.34,32078.0,28.23,28.38,28.22,28.34,32078.0
2016-02-18 13:10:00,28.32,28.34,28.19,28.27,28724.0,28.32,28.34,28.19,28.27,28724.0
2016-02-18 13:20:00,28.27,28.3,28.14,28.2,100380.0,28.27,28.3,28.14,28.2,100380.0
2016-02-18 13:30:00,28.22,28.23,28.09,28.09,71456.0,28.22,28.23,28.09,28.09,71456.0
2016-02-18 13:40:00,28.1,28.33,28.09,28.24,108962.0,28.1,28.33,28.09,28.24,108962.0
2016-02-18 13:50:00,28.23,28.26,28.14,28.23,87598.0,28.23,28.26,28.14,28.23,87598.0
2016-02-18 14:00:00,28.23,28.29,28.16,28.27,90630.0,28.23,28.29,28.16,28.27,90630.0
2016-02-18 14:10:00,28.27,28.32,28.2,28.3,82566.0,28.27,28.32,28.2,28.3,82566.0
2016-02-18 14:20:00,28.29,28.35,28.2,28.23,52550.0,28.29,28.35,28.2,28.23,52550.0
2016-02-18 14:30:00,28.27,28.3,28.22,28.25,97168.0,28.27,28.3,28.22,28.25,97168.0
2016-02-18 14:40:00,28.25,28.28,28.18,28.27,82756.0,28.25,28.28,28.18,28.27,82756.0
2016-02-18 14:50:00,28.27,28.32,28.24,28.27,104796.0,28.27,28.32,28.24,28.27,104796.0
2016-02-18 15:00:00,28.27,28.3,28.13,28.16,70538.0,28.27,28.3,28.13,28.16,70538.0
2016-02-18 15:10:00,28.15,28.19,28.1,28.17,119758.0,28.15,28.19,28.1,28.17,119758.0
2016-02-18 15:20:00,28.17,28.18,28.11,28.17,102862.0,28.17,28.18,28.11,28.17,102862.0
2016-02-18 15:30:00,28.16,28.18,28.11,28.17,185796.0,28.16,28.18,28.11,28.17,185796.0
2016-02-18 15:40:00,28.17,28.17,27.96,27.99,156910.0,28.17,28.17,27.96,27.99,156910.0
2016-02-18 15:50:00,27.98,28.02,27.9,27.97,432840.0,27.98,28.02,27.9,27.97,432840.0
2016-02-19 09:30:00,27.85,28.13,27.55,27.61,139138.0,27.85,28.13,27.55,27.61,139138.0
2016-02-19 09:40:00,27.6,27.71,27.44,27.47,72404.0,27.6,27.71,27.44,27.47,72404.0
2016-02-19 09:50:00,27.46,27.55,27.27,27.27,113034.0,27.46,27.55,27.27,27.27,113034.0
2016-02-19 10:00:00,27.25,27.48,27.24,27.41,44994.0,27.25,27.48,27.24,27.41,44994.0
2016-02-19 10:10:00,27.41,27.53,27.34,27.34,61138.0,27.41,27.53,27.34,27.34,61138.0
2016-02-19 10:20:00,27.34,27.42,27.13,27.15,81524.0,27.34,27.42,27.13,27.15,81524.0
2016-02-19 10:30:00,27.18,27.39,27.1,27.28,65436.0,27.18,27.39,27.1,27.28,65436.0
2016-02-19 10:40:00,27.28,27.46,27.13,27.4,115702.0,27.28,27.46,27.13,27.4,115702.0
2016-02-19 10:50:00,27.38,27.53,27.27,27.34,211872.0,27.38,27.53,27.27,27.34,211872.0
2016-02-19 11:00:00,27.31,27.54,27.27,27.49,66412.0,27.31,27.54,27.27,27.49,66412.0
2016-02-19 11:10:00,27.5,27.58,27.36,27.39,82284.0,27.5,27.58,27.36,27.39,82284.0
2016-02-19 11:20:00,27.41,27.54,27.28,27.39,57220.0,27.41,27.54,27.28,27.39,57220.0
2016-02-19 11:30:00,27.41,27.52,27.32,27.32,61170.0,27.41,27.52,27.32,27.32,61170.0
2016-02-19 11:40:00,27.32,27.47,27.27,27.29,103444.0,27.32,27.47,27.27,27.29,103444.0
2016-02-19 11:50:00,27.31,27.37,27.26,27.34,51824.0,27.31,27.37,27.26,27.34,51824.0
2016-02-19 12:00:00,27.34,27.35,27.15,27.17,41566.0,27.34,27.35,27.15,27.17,41566.0
2016-02-19 12:10:00,27.18,27.29,27.15,27.2,59696.0,27.18,27.29,27.15,27.2,59696.0
2016-02-19 12:20:00,27.21,27.3,27.2,27.23,44972.0,27.21,27.3,27.2,27.23,44972.0
2016-02-19 12:30:00,27.24,27.3,27.23,27.27,37156.0,27.24,27.3,27.23,27.27,37156.0
2016-02-19 12:40:00,27.27,27.32,27.23,27.24,42394.0,27.27,27.32,27.23,27.24,42394.0
2016-02-19 12:50:00,27.25,27.32,27.23,27.27,49174.0,27.25,27.32,27.23,27.27,49174.0
2016-02-19 13:00:00,27.26,27.36,27.25,27.26,41710.0,27.26,27.36,27.25,27.26,41710.0
2016-02-19 13:10:00,27.25,27.3,27.2,27.28,93932.0,27.25,27.3,27.2,27.28,93932.0
2016-02-19 13:20:00,27.3,27.35,27.29,27.34,44086.0,27.3,27.35,27.29,27.34,44086.0
2016-02-19 13:30:00,27.34,27.39,27.3,27.3,72178.0,27.34,27.39,27.3,27.3,72178.0
2016-02-19 13:40:00,27.31,27.44,27.3,27.43,102670.0,27.31,27.44,27.3,27.43,102670.0
2016-02-19 13:50:00,27.44,27.49,27.4,27.48,130974.0,27.44,27.49,27.4,27.48,130974.0
2016-02-19 14:00:00,27.48,27.63,27.47,27.6,105958.0,27.48,27.63,27.47,27.6,105958.0
2016-02-19 14:10:00,27.59,27.68,27.58,27.67,34578.0,27.59,27.68,27.58,27.67,34578.0
2016-02-19 14:20:00,27.67,27.74,27.65,27.68,37244.0,27.67,27.74,27.65,27.68,37244.0
2016-02-19 14:30:00,27.7,27.73,27.67,27.71,82856.0,27.7,27.73,27.67,27.71,82856.0
2016-02-19 14:40:00,27.72,27.77,27.68,27.74,58862.0,27.72,27.77,27.68,27.74,58862.0
2016-02-19 14:50:00,27.75,27.75,27.69,27.71,58520.0,27.75,27.75,27.69,27.71,58520.0
2016-02-19 15:00:00,27.71,27.74,27.69,27.7,59796.0,27.71,27.74,27.69,27.7,59796.0
2016-02-19 15:10:00,27.7,27.7,27.63,27.67,60540.0,27.7,27.7,27.63,27.67,60540.0
2016-02-19 15:20:00,27.67,27.73,27.67,27.73,87042.0,27.67,27.73,27.67,27.73,87042.0
2016-02-19 15:30:00,27.73,27.75,27.7,27.73,108652.0,27.73,27.75,27.7,27.73,108652.0
2016-02-19 15:40:00,27.73,27.77,27.71,27.73,94046.0,27.73,27.77,27.71,27.73,94046.0
2016-02-19 15:50:00,27.73,27.77,27.7,27.72,177480.0,27.73,27.77,27.7,27.72,177480.0
2016-02-22 09:30:00,28.26,29.07,28.23,29.07,172840.0,28.26,29.07,28.23,29.07,172840.0
2016-02-22 09:40:00,29.03,29.16,28.77,29.16,183358.0,29.03,29.16,28.77,29.16,183358.0
2016-02-22 09:50:00,29.16,29.25,29.01,29.06,202894.0,29.16,29.25,29.01,29.06,202894.0
2016-02-22 10:00:00,29.13,29.15,28.91,28.95,116688.0,29.13,29.15,28.91,28.95,116688.0
2016-02-22 10:10:00,28.99,29.09,28.67,29.09,112634.0,28.99,29.09,28.67,29.09,112634.0
2016-02-22 10:20:00,29.11,29.13,28.97,28.99,66972.0,29.11,29.13,28.97,28.99,66972.0
2016-02-22 10:30:00,29.02,29.06,28.93,28.93,58330.0,29.02,29.06,28.93,28.93,58330.0
2016-02-22 10:40:00,28.95,29.02,28.87,28.96,63402.0,28.95,29.02,28.87,28.96,63402.0
2016-02-22 10:50:00,28.96,29.02,28.89,28.93,62350.0,28.96,29.02,28.89,28.93,62350.0
2016-02-22 11:00:00,28.93,28.99,28.89,28.97,47254.0,28.93,28.99,28.89,28.97,47254.0
2016-02-22 11:10:00,28.98,29.03,28.83,28.9,70318.0,28.98,29.03,28.83,28.9,70318.0
2016-02-22 11:20:00,28.93,29.03,28.86,29.02,30754.0,28.93,29.03,28.86,29.02,30754.0
2016-02-22 11:30:00,29.04,29.06,28.88,28.99,82254.0,29.04,29.06,28.88,28.99,82254.0
2016-02-22 11:40:00,28.98,28.99,28.84,28.84,43760.0,28.98,28.99,28.84,28.84,43760.0
2016-02-22 11:50:00,28.83,28.88,28.64,28.64,127706.0,28.83,28.88,28.64,28.64,127706.0
2016-02-22 12:00:00,28.66,28.77,28.64,28.67,81458.0,28.66,28.77,28.64,28.67,81458.0
2016-02-22 12:10:00,28.66,28.75,28.61,28.71,63562.0,28.66,28.75,28.61,28.71,63562.0
2016-02-22 12:20:00,28.73,28.77,28.69,28.73,34660.0,28.73,28.77,28.69,28.73,34660.0
2016-02-22 12:30:00,28.73,28.84,28.69,28.79,82774.0,28.73,28.84,28.69,28.79,82774.0
2016-02-22 12:40:00,28.79,28.79,28.68,28.71,66694.0,28.79,28.79,28.68,28.71,66694.0
2016-02-22 12:50:00,28.72,28.75,28.66,28.71,50094.0,28.72,28.75,28.66,28.71,50094.0
2016-02-22 13:00:00,28.72,28.89,28.72,28.82,31822.0,28.72,28.89,28.72,28.82,31822.0
2016-02-22 13:10:00,28.79,28.95,28.79,28.95,84734.0,28.79,28.95,28.79,28.95,84734.0
2016-02-22 13:20:00,28.95,28.95,28.83,28.86,45500.0,28.95,28.95,28.83,28.86,45500.0
2016-02-22 13:30:00,28.86,28.97,28.86,28.9,33328.0,28.86,28.97,28.86,28.9,33328.0
2016-02-22 13:40:00,28.9,28.93,28.85,28.9,38108.0,28.9,28.93,28.85,28.9,38108.0
2016-02-22 13:50:00,28.9,28.92,28.86,28.88,38212.0,28.9,28.92,28.86,28.88,38212.0
2016-02-22 14:00:00,28.86,28.88,28.78,28.83,39222.0,28.86,28.88,28.78,28.83,39222.0
2016-02-22 14:10:00,28.81,28.86,28.78,28.81,64440.0,28.81,28.86,28.78,28.81,64440.0
2016-02-22 14:20:00,28.81,28.96,28.81,28.93,85122.0,28.81,28.96,28.81,28.93,85122.0
2016-02-22 14:30:00,28.93,28.95,28.83,28.91,59220.0,28.93,28.95,28.83,28.91,59220.0
2016-02-22 14:40:00,28.91,28.96,28.88,28.91,28134.0,28.91,28.96,28.88,28.91,28134.0
2016-02-22 14:50:00,28.9,28.97,28.9,28.9,44344.0,28.9,28.97,28.9,28.9,44344.0
2016-02-22 15:00:00,28.91,28.93,28.82,28.84,44034.0,28.91,28.93,28.82,28.84,44034.0
2016-02-22 15:10:00,28.86,28.9,28.82,28.89,111646.0,28.86,28.9,28.82,28.89,111646.0
2016-02-22 15:20:00,28.88,28.94,28.87,28.89,34268.0,28.88,28.94,28.87,28.89,34268.0
2016-02-22 15:30:00,28.89,28.95,28.88,28.92,106308.0,28.89,28.95,28.88,28.92,106308.0
2016-02-22 15:40:00,28.92,28.96,28.87,28.88,114516.0,28.92,28.96,28.87,28.88,114516.0
2016-02-22 15:50:00,28.89,28.9,28.81,28.86,293878.0,28.89,28.9,28.81,28.86,293878.0
2016-02-23 09:30:00,28.84,29.06,28.78,28.98,104564.0,28.84,29.06,28.78,28.98,104564.0
2016-02-23 09:40:00,29.02,29.05,28.83,28.96,74952.0,29.02,29.05,28.83,28.96,74952.0
2016-02-23 09:50:00,28.96,29.23,28.96,29.1,72314.0,28.96,29.23,28.96,29.1,72314.0
2016-02-23 10:00:00,29.04,29.14,28.9,28.91,62446.0,29.04,29.14,28.9,28.91,62446.0
2016-02-23 10:10:00,28.89,29.02,28.8,28.88,39850.0,28.89,29.02,28.8,28.88,39850.0
2016-02-23 10:20:00,28.89,29.05,28.89,28.99,34382.0,28.89,29.05,28.89,28.99,34382.0
2016-02-23 10:30:00,29.04,29.04,28.86,28.86,19436.0,29.04,29.04,28.86,28.86,19436.0
2016-02-23 10:40:00,28.84,28.97,28.84,28.86,27458.0,28.84,28.97,28.84,28.86,27458.0
2016-02-23 10:50:00,28.86,28.88,28.78,28.86,50416.0,28.86,28.88,28.78,28.86,50416.0
2016-02-23 11:00:00,28.86,28.88,28.65,28.68,41374.0,28.86,28.88,28.65,28.68,41374.0
2016-02-23 11:10:00,28.68,28.81,28.67,28.81,25118.0,28.68,28.81,28.67,28.81,25118.0
2016-02-23 11:20:00,28.8,28.8,28.68,28.78,21202.0,28.8,28.8,28.68,28.78,21202.0
2016-02-23 11:30:00,28.79,28.92,28.68,28.86,29694.0,28.79,28.92,28.68,28.86,29694.0
2016-02-23 11:40:00,28.85,28.93,28.82,28.9,35298.0,28.85,28.93,28.82,28.9,35298.0
2016-02-23 11:50:00,28.9,28.96,28.88,28.93,40408.0,28.9,28.96,28.88,28.93,40408.0
2016-02-23 12:00:00,28.93,28.97,28.92,28.94,34356.0,28.93,28.97,28.92,28.94,34356.0
2016-02-23 12:10:00,28.95,28.98,28.89,28.91,53286.0,28.95,28.98,28.89,28.91,53286.0
2016-02-23 12:20:00,28.9,28.93,28.79,28.93,85200.0,28.9,28.93,28.79,28.93,85200.0
2016-02-23 12:30:00,28.9,28.98,28.9,28.95,41400.0,28.9,28.98,28.9,28.95,41400.0
2016-02-23 12:40:00,28.93,28.95,28.89,28.9,48086.0,28.93,28.95,28.89,28.9,48086.0
2016-02-23 12:50:00,28.9,28.99,28.86,28.97,28620.0,28.9,28.99,28.86,28.97,28620.0
2016-02-23 13:00:00,28.97,29.06,28.97,28.98,48682.0,28.97,29.06,28.97,28.98,48682.0
2016-02-23 13:10:00,28.99,29.0,28.91,28.91,24030.0,28.99,29.0,28.91,28.91,24030.0
2016-02-23 13:20:00,28.92,28.92,28.83,28.86,27166.0,28.92,28.92,28.83,28.86,27166.0
2016-02-23 13:30:00,28.84,28.88,28.79,28.84,34364.0,28.84,28.88,28.79,28.84,34364.0
2016-02-23 13:40:00,28.85,28.85,28.75,28.78,16916.0,28.85,28.85,28.75,28.78,16916.0
2016-02-23 13:50:00,28.78,28.83,28.75,28.83,24258.0,28.78,28.83,28.75,28.83,24258.0
2016-02-23 14:00:00,28.83,28.86,28.78,28.81,27628.0,28.83,28.86,28.78,28.81,27628.0
2016-02-23 14:10:00,28.81,28.85,28.79,28.85,52766.0,28.81,28.85,28.79,28.85,52766.0
2016-02-23 14:20:00,28.87,28.94,28.85,28.91,34002.0,28.87,28.94,28.85,28.91,34002.0
2016-02-23 14:30:00,28.9,28.95,28.79,28.81,62564.0,28.9,28.95,28.79,28.81,62564.0
2016-02-23 14:40:00,28.8,28.82,28.76,28.79,36232.0,28.8,28.82,28.76,28.79,36232.0
2016-02-23 14:50:00,28.8,28.82,28.72,28.72,83118.0,28.8,28.82,28.72,28.72,83118.0
2016-02-23 15:00:00,28.73,28.74,28.67,28.72,35514.0,28.73,28.74,28.67,28.72,35514.0
2016-02-23 15:10:00,28.72,28.75,28.66,28.68,56308.0,28.72,28.75,28.66,28.68,56308.0
2016-02-23 15:20:00,28.68,28.72,28.66,28.66,73166.0,28.68,28.72,28.66,28.66,73166.0
2016-02-23 15:30:00,28.67,28.7,28.61,28.66,100388.0,28.67,28.7,28.61,28.66,100388.0
2016-02-23 15:40:00,28.67,28.67,28.58,28.61,133048.0,28.67,28.67,28.58,28.61,133048.0
2016-02-23 15:50:00,28.6,28.64,28.56,28.57,194684.0,28.6,28.64,28.56,28.57,194684.0
2016-02-24 09:30:00,28.2,28.22,28.02,28.11,66962.0,28.2,28.22,28.02,28.11,66962.0
2016-02-24 09:40:00,28.17,28.17,27.98,28.07,66132.0,28.17,28.17,27.98,28.07,66132.0
2016-02-24 09:50:00,28.05,28.16,27.97,28.08,73848.0,28.05,28.16,27.97,28.08,73848.0
2016-02-24 10:00:00,28.07,28.23,27.96,28.1,70636.0,28.07,28.23,27.96,28.1,70636.0
2016-02-24 10:10:00,28.13,28.2,27.97,28.07,199586.0,28.13,28.2,27.97,28.07,199586.0
2016-02-24 10:20:00,28.04,28.14,27.91,28.03,35482.0,28.04,28.14,27.91,28.03,35482.0
2016-02-24 10:30:00,28.04,28.16,27.9,28.08,54898.0,28.04,28.16,27.9,28.08,54898.0
2016-02-24 10:40:00,28.08,28.15,27.92,27.94,125512.0,28.08,28.15,27.92,27.94,125512.0
2016-02-24 10:50:00,27.96,28.11,27.91,28.01,18692.0,27.96,28.11,27.91,28.01,18692.0
2016-02-24 11:00:00,28.01,28.1,27.96,28.04,12602.0,28.01,28.1,27.96,28.04,12602.0
2016-02-24 11:10:00,28.04,28.05,27.89,27.91,39146.0,28.04,28.05,27.89,27.91,39146.0
2016-02-24 11:20:00,27.93,28.09,27.92,28.01,28430.0,27.93,28.09,27.92,28.01,28430.0
2016-02-24 11:30:00,28.05,28.09,27.99,28.05,17578.0,28.05,28.09,27.99,28.05,17578.0
2016-02-24 11:40:00,28.04,28.16,28.04,28.14,20076.0,28.04,28.16,28.04,28.14,20076.0
2016-02-24 11:50:00,28.15,28.17,28.07,28.08,37220.0,28.15,28.17,28.07,28.08,37220.0
2016-02-24 12:00:00,28.08,28.27,28.02,28.25,25396.0,28.08,28.27,28.02,28.25,25396.0
2016-02-24 12:10:00,28.27,28.27,28.18,28.25,12074.0,28.27,28.27,28.18,28.25,12074.0
2016-02-24 12:20:00,28.25,28.3,28.16,28.2,40406.0,28.25,28.3,28.16,28.2,40406.0
2016-02-24 12:30:00,28.2,28.25,28.06,28.08,32030.0,28.2,28.25,28.06,28.08,32030.0
2016-02-24 12:40:00,28.1,28.11,28.02,28.11,15600.0,28.1,28.11,28.02,28.11,15600.0
2016-02-24 12:50:00,28.13,28.25,28.13,28.22,12300.0,28.13,28.25,28.13,28.22,12300.0
2016-02-24 13:00:00,28.23,28.4,28.21,28.37,27910.0,28.23,28.4,28.21,28.37,27910.0
2016-02-24 13:10:00,28.36,28.38,28.21,28.24,15142.0,28.36,28.38,28.21,28.24,15142.0
2016-02-24 13:20:00,28.23,28.32,28.21,28.23,23780.0,28.23,28.32,28.21,28.23,23780.0
2016-02-24 13:30:00,28.25,28.27,28.21,28.25,14204.0,28.25,28.27,28.21,28.25,14204.0
2016-02-24 13:40:00,28.24,28.25,28.18,28.2,33136.0,28.24,28.25,28.18,28.2,33136.0
2016-02-24 13:50:00,28.23,28.29,28.22,28.25,31270.0,28.23,28.29,28.22,28.25,31270.0
2016-02-24 14:00:00,28.26,28.32,28.2,28.31,76784.0,28.26,28.32,28.2,28.31,76784.0
2016-02-24 14:10:00,28.31,28.37,28.25,28.35,59474.0,28.31,28.37,28.25,28.35,59474.0
2016-02-24 14:20:00,28.36,28.47,28.34,28.4,28884.0,28.36,28.47,28.34,28.4,28884.0
2016-02-24 14:30:00,28.39,28.45,28.38,28.43,39122.0,28.39,28.45,28.38,28.43,39122.0
2016-02-24 14:40:00,28.44,28.48,28.39,28.48,60570.0,28.44,28.48,28.39,28.48,60570.0
2016-02-24 14:50:00,28.49,28.5,28.4,28.43,58162.0,28.49,28.5,28.4,28.43,58162.0
2016-02-24 15:00:00,28.43,28.56,28.43,28.54,26678.0,28.43,28.56,28.43,28.54,26678.0
2016-02-24 15:10:00,28.55,28.63,28.52,28.61,22042.0,28.55,28.63,28.52,28.61,22042.0
2016-02-24 15:20:00,28.63,28.63,28.55,28.57,41002.0,28.63,28.63,28.55,28.57,41002.0
2016-02-24 15:30:00,28.56,28.66,28.55,28.65,27020.0,28.56,28.66,28.55,28.65,27020.0
2016-02-24 15:40:00,28.65,28.66,28.54,28.57,90842.0,28.65,28.66,28.54,28.57,90842.0
2016-02-24 15:50:00,28.57,28.66,28.57,28.63,146070.0,28.57,28.66,28.57,28.63,146070.0
2016-02-25 09:30:00,28.93,29.19,28.57,28.99,130342.0,28.93,29.19,28.57,28.99,130342.0
2016-02-25 09:40:00,28.93,28.93,28.36,28.49,91840.0,28.93,28.93,28.36,28.49,91840.0
2016-02-25 09:50:00,28.52,28.8,28.52,28.79,23856.0,28.52,28.8,28.52,28.79,23856.0
2016-02-25 10:00:00,28.8,28.8,28.65,28.72,67374.0,28.8,28.8,28.65,28.72,67374.0
2016-02-25 10:10:00,28.74,28.84,28.65,28.79,58240.0,28.74,28.84,28.65,28.79,58240.0
2016-02-25 10:20:00,28.78,28.81,28.61,28.78,39800.0,28.78,28.81,28.61,28.78,39800.0
2016-02-25 10:30:00,28.77,28.78,28.61,28.74,54644.0,28.77,28.78,28.61,28.74,54644.0
2016-02-25 10:40:00,28.75,28.92,28.63,28.65,462974.0,28.75,28.92,28.63,28.65,462974.0
2016-02-25 10:50:00,28.65,28.68,28.56,28.57,175436.0,28.65,28.68,28.56,28.57,175436.0
2016-02-25 11:00:00,28.55,28.68,28.51,28.52,50740.0,28.55,28.68,28.51,28.52,50740.0
2016-02-25 11:10:00,28.51,28.52,28.33,28.39,113150.0,28.51,28.52,28.33,28.39,113150.0
2016-02-25 11:20:00,28.4,28.46,28.34,28.4,43698.0,28.4,28.46,28.34,28.4,43698.0
2016-02-25 11:30:00,28.38,28.43,28.34,28.36,60190.0,28.38,28.43,28.34,28.36,60190.0
2016-02-25 11:40:00,28.33,28.42,28.33,28.36,85780.0,28.33,28.42,28.33,28.36,85780.0
2016-02-25 11:50:00,28.36,28.48,28.36,28.43,43284.0,28.36,28.48,28.36,28.43,43284.0
2016-02-25 12:00:00,28.44,28.45,28.36,28.39,66990.0,28.44,28.45,28.36,28.39,66990.0
2016-02-25 12:10:00,28.39,28.4,28.34,28.36,43862.0,28.39,28.4,28.34,28.36,43862.0
2016-02-25 12:20:00,28.36,28.38,28.31,28.31,18204.0,28.36,28.38,28.31,28.31,18204.0
2016-02-25 12:30:00,28.32,28.35,28.25,28.3,31098.0,28.32,28.35,28.25,28.3,31098.0
2016-02-25 12:40:00,28.3,28.35,28.24,28.25,18748.0,28.3,28.35,28.24,28.25,18748.0
2016-02-25 12:50:00,28.24,28.31,28.22,28.29,22784.0,28.24,28.31,28.22,28.29,22784.0
2016-02-25 13:00:00,28.29,28.31,28.25,28.27,27728.0,28.29,28.31,28.25,28.27,27728.0
2016-02-25 13:10:00,28.26,28.33,28.23,28.3,21140.0,28.26,28.33,28.23,28.3,21140.0
2016-02-25 13:20:00,28.31,28.33,28.27,28.29,35636.0,28.31,28.33,28.27,28.29,35636.0
2016-02-25 13:30:00,28.29,28.36,28.29,28.33,17974.0,28.29,28.36,28.29,28.33,17974.0
2016-02-25 13:40:00,28.36,28.49,28.36,28.48,33034.0,28.36,28.49,28.36,28.48,33034.0
2016-02-25 13:50:00,28.48,28.5,28.45,28.48,17118.0,28.48,28.5,28.45,28.48,17118.0
2016-02-25 14:00:00,28.47,28.59,28.47,28.58,36320.0,28.47,28.59,28.47,28.58,36320.0
2016-02-25 14:10:00,28.59,28.61,28.53,28.54,42234.0,28.59,28.61,28.53,28.54,42234.0
2016-02-25 14:20:00,28.55,28.56,28.48,28.56,28600.0,28.55,28.56,28.48,28.56,28600.0
2016-02-25 14:30:00,28.56,28.66,28.56,28.63,36950.0,28.56,28.66,28.56,28.63,36950.0
2016-02-25 14:40:00,28.63,28.68,28.62,28.66,40788.0,28.63,28.68,28.62,28.66,40788.0
2016-02-25 14:50:00,28.65,28.67,28.62,28.66,85080.0,28.65,28.67,28.62,28.66,85080.0
2016-02-25 15:00:00,28.64,28.75,28.64,28.75,46836.0,28.64,28.75,28.64,28.75,46836.0
2016-02-25 15:10:00,28.74,28.75,28.63,28.64,82576.0,28.74,28.75,28.63,28.64,82576.0
2016-02-25 15:20:00,28.64,28.68,28.62,28.66,108100.0,28.64,28.68,28.62,28.66,108100.0
2016-02-25 15:30:00,28.66,28.7,28.65,28.66,119868.0,28.66,28.7,28.65,28.66,119868.0
2016-02-25 15:40:00,28.67,28.72,28.65,28.71,273958.0,28.67,28.72,28.65,28.71,273958.0
2016-02-25 15:50:00,28.71,28.76,28.68,28.75,229132.0,28.71,28.76,28.68,28.75,229132.0
2016-02-26 09:30:00,29.0,29.05,28.79,28.97,82590.0,29.0,29.05,28.79,28.97,82590.0
2016-02-26 09:40:00,28.98,29.01,28.81,28.97,70842.0,28.98,29.01,28.81,28.97,70842.0
2016-02-26 09:50:00,28.96,29.0,28.9,28.9,84676.0,28.96,29.0,28.9,28.9,84676.0
2016-02-26 10:00:00,28.91,28.97,28.8,28.82,116466.0,28.91,28.97,28.8,28.82,116466.0
2016-02-26 10:10:00,28.82,29.0,28.79,28.98,82528.0,28.82,29.0,28.79,28.98,82528.0
2016-02-26 10:20:00,29.0,29.0,28.73,28.8,54858.0,29.0,29.0,28.73,28.8,54858.0
2016-02-26 10:30:00,28.81,28.97,28.75,28.86,75672.0,28.81,28.97,28.75,28.86,75672.0
2016-02-26 10:40:00,28.88,28.91,28.83,28.84,91120.0,28.88,28.91,28.83,28.84,91120.0
2016-02-26 10:50:00,28.84,28.97,28.75,28.97,36212.0,28.84,28.97,28.75,28.97,36212.0
2016-02-26 11:00:00,28.97,29.02,28.94,28.97,64514.0,28.97,29.02,28.94,28.97,64514.0
2016-02-26 11:10:00,28.98,29.0,28.93,28.95,72674.0,28.98,29.0,28.93,28.95,72674.0
2016-02-26 11:20:00,28.96,28.96,28.89,28.89,45220.0,28.96,28.96,28.89,28.89,45220.0
2016-02-26 11:30:00,28.88,28.9,28.81,28.83,21798.0,28.88,28.9,28.81,28.83,21798.0
2016-02-26 11:40:00,28.85,28.96,28.8,28.92,76410.0,28.85,28.96,28.8,28.92,76410.0
2016-02-26 11:50:00,28.91,28.97,28.88,28.91,56296.0,28.91,28.97,28.88,28.91,56296.0
2016-02-26 12:00:00,28.91,28.94,28.86,28.93,94956.0,28.91,28.94,28.86,28.93,94956.0
2016-02-26 12:10:00,28.92,28.99,28.89,28.96,82168.0,28.92,28.99,28.89,28.96,82168.0
2016-02-26 12:20:00,28.95,28.99,28.92,28.96,38392.0,28.95,28.99,28.92,28.96,38392.0
2016-02-26 12:30:00,28.96,29.0,28.94,28.96,59556.0,28.96,29.0,28.94,28.96,59556.0
2016-02-26 12:40:00,28.95,29.04,28.92,29.02,85284.0,28.95,29.04,28.92,29.02,85284.0
2016-02-26 12:50:00,29.02,29.05,28.98,29.0,49936.0,29.02,29.05,28.98,29.0,49936.0
2016-02-26 13:00:00,29.0,29.07,28.98,29.04,84582.0,29.0,29.07,28.98,29.04,84582.0
2016-02-26 13:10:00,29.03,29.06,28.95,28.98,50422.0,29.03,29.06,28.95,28.98,50422.0
2016-02-26 13:20:00,28.98,29.02,28.95,28.98,63752.0,28.98,29.02,28.95,28.98,63752.0
2016-02-26 13:30:00,28.99,29.01,28.95,29.0,71740.0,28.99,29.01,28.95,29.0,71740.0
2016-02-26 13:40:00,28.99,29.0,28.91,28.94,66680.0,28.99,29.0,28.91,28.94,66680.0
2016-02-26 13:50:00,28.93,28.94,28.79,28.83,119162.0,28.93,28.94,28.79,28.83,119162.0
2016-02-26 14:00:00,28.85,28.94,28.83,28.83,66416.0,28.85,28.94,28.83,28.83,66416.0
2016-02-26 14:10:00,28.85,28.87,28.77,28.8,38344.0,28.85,28.87,28.77,28.8,38344.0
2016-02-26 14:20:00,28.8,28.82,28.68,28.77,54768.0,28.8,28.82,28.68,28.77,54768.0
2016-02-26 14:30:00,28.78,28.84,28.67,28.67,47902.0,28.78,28.84,28.67,28.67,47902.0
2016-02-26 14:40:00,28.66,28.74,28.64,28.69,42956.0,28.66,28.74,28.64,28.69,42956.0
2016-02-26 14:50:00,28.68,28.73,28.64,28.65,27448.0,28.68,28.73,28.64,28.65,27448.0
2016-02-26 15:00:00,28.64,28.75,28.64,28.75,33606.0,28.64,28.75,28.64,28.75,33606.0
2016-02-26 15:10:00,28.75,28.75,28.69,28.73,68802.0,28.75,28.75,28.69,28.73,68802.0
2016-02-26 15:20:00,28.71,28.73,28.59,28.61,164586.0,28.71,28.73,28.59,28.61,164586.0
2016-02-26 15:30:00,28.61,28.72,28.61,28.65,289042.0,28.61,28.72,28.61,28.65,289042.0
2016-02-26 15:40:00,28.65,28.85,28.64,28.85,137796.0,28.65,28.85,28.64,28.85,137796.0
2016-02-26 15:50:00,28.86,28.88,28.83,28.84,293950.0,28.86,28.88,28.83,28.84,293950.0
2016-02-29 09:30:00,28.88,29.0,28.51,28.82,128948.0,28.88,29.0,28.51,28.82,128948.0
2016-02-29 09:40:00,28.78,28.86,28.64,28.65,110002.0,28.78,28.86,28.64,28.65,110002.0
2016-02-29 09:50:00,28.68,28.84,28.59,28.75,213134.0,28.68,28.84,28.59,28.75,213134.0
2016-02-29 10:00:00,28.72,28.91,28.69,28.8,102286.0,28.72,28.91,28.69,28.8,102286.0
2016-02-29 10:10:00,28.81,28.95,28.69,28.85,95256.0,28.81,28.95,28.69,28.85,95256.0
2016-02-29 10:20:00,28.84,28.9,28.73,28.78,84628.0,28.84,28.9,28.73,28.78,84628.0
2016-02-29 10:30:00,28.78,29.0,28.78,28.94,98230.0,28.78,29.0,28.78,28.94,98230.0
2016-02-29 10:40:00,28.96,29.05,28.91,28.97,105846.0,28.96,29.05,28.91,28.97,105846.0
2016-02-29 10:50:00,28.97,29.03,28.9,28.92,120730.0,28.97,29.03,28.9,28.92,120730.0
2016-02-29 11:00:00,28.93,29.11,28.87,29.1,203478.0,28.93,29.11,28.87,29.1,203478.0
2016-02-29 11:10:00,29.1,29.17,29.0,29.03,86064.0,29.1,29.17,29.0,29.03,86064.0
2016-02-29 11:20:00,29.03,29.08,28.97,29.0,103590.0,29.03,29.08,28.97,29.0,103590.0
2016-02-29 11:30:00,29.0,29.13,28.97,29.13,43434.0,29.0,29.13,28.97,29.13,43434.0
2016-02-29 11:40:00,29.13,29.16,29.12,29.14,48560.0,29.13,29.16,29.12,29.14,48560.0
2016-02-29 11:50:00,29.13,29.13,29.02,29.05,34322.0,29.13,29.13,29.02,29.05,34322.0
2016-02-29 12:00:00,29.06,29.15,29.05,29.13,41460.0,29.06,29.15,29.05,29.13,41460.0
2016-02-29 12:10:00,29.11,29.21,29.11,29.21,37026.0,29.11,29.21,29.11,29.21,37026.0
2016-02-29 12:20:00,29.21,29.24,29.15,29.16,56176.0,29.21,29.24,29.15,29.16,56176.0
2016-02-29 12:30:00,29.16,29.17,29.08,29.11,31980.0,29.16,29.17,29.08,29.11,31980.0
2016-02-29 12:40:00,29.1,29.18,29.09,29.09,54052.0,29.1,29.18,29.09,29.09,54052.0
2016-02-29 12:50:00,29.1,29.2,29.1,29.16,63840.0,29.1,29.2,29.1,29.16,63840.0
2016-02-29 13:00:00,29.17,29.21,29.11,29.11,36414.0,29.17,29.21,29.11,29.11,36414.0
2016-02-29 13:10:00,29.11,29.17,29.07,29.17,29900.0,29.11,29.17,29.07,29.17,29900.0
2016-02-29 13:20:00,29.16,29.2,29.14,29.14,34402.0,29.16,29.2,29.14,29.14,34402.0
2016-02-29 13:30:00,29.15,29.15,29.04,29.11,30884.0,29.15,29.15,29.04,29.11,30884.0
2016-02-29 13:40:00,29.11,29.14,29.1,29.11,21206.0,29.11,29.14,29.1,29.11,21206.0
2016-02-29 13:50:00,29.11,29.11,29.06,29.09,41326.0,29.11,29.11,29.06,29.09,41326.0
2016-02-29 14:00:00,29.09,29.11,29.02,29.02,38614.0,29.09,29.11,29.02,29.02,38614.0
2016-02-29 14:10:00,29.03,29.03,28.87,28.89,46068.0,29.03,29.03,28.87,28.89,46068.0
2016-02-29 14:20:00,28.88,28.88,28.81,28.85,63484.0,28.88,28.88,28.81,28.85,63484.0
2016-02-29 14:30:00,28.85,28.93,28.83,28.89,71458.0,28.85,28.93,28.83,28.89,71458.0
2016-02-29 14:40:00,28.91,28.91,28.75,28.82,40192.0,28.91,28.91,28.75,28.82,40192.0
2016-02-29 14:50:00,28.82,28.85,28.73,28.74,36672.0,28.82,28.85,28.73,28.74,36672.0
2016-02-29 15:00:00,28.74,28.75,28.68,28.71,46430.0,28.74,28.75,28.68,28.71,46430.0
2016-02-29 15:10:00,28.71,28.71,28.59,28.59,50810.0,28.71,28.71,28.59,28.59,50810.0
2016-02-29 15:20:00,28.59,28.65,28.59,28.64,68466.0,28.59,28.65,28.59,28.64,68466.0
2016-02-29 15:30:00,28.63,28.67,28.6,28.64,55920.0,28.63,28.67,28.6,28.64,55920.0
2016-02-29 15:40:00,28.64,28.64,28.57,28.58,108674.0,28.64,28.64,28.57,28.58,108674.0
2016-02-29 15:50:00,28.58,28.59,28.46,28.47,252496.0,28.58,28.59,28.46,28.47,252496.0
2016-03-01 09:30:00,28.77,28.93,28.66,28.69,93234.0,28.77,28.93,28.66,28.69,93234.0
2016-03-01 09:40:00,28.68,28.91,28.52,28.57,77306.0,28.68,28.91,28.52,28.57,77306.0
2016-03-01 09:50:00,28.56,28.96,28.41,28.89,127184.0,28.56,28.96,28.41,28.89,127184.0
2016-03-01 10:00:00,28.88,29.06,28.88,28.93,47822.0,28.88,29.06,28.88,28.93,47822.0
2016-03-01 10:10:00,28.93,29.0,28.84,28.97,133618.0,28.93,29.0,28.84,28.97,133618.0
2016-03-01 10:20:00,28.96,29.22,28.88,29.19,51688.0,28.96,29.22,28.88,29.19,51688.0
2016-03-01 10:30:00,29.17,29.33,29.15,29.3,38486.0,29.17,29.33,29.15,29.3,38486.0
2016-03-01 10:40:00,29.28,29.32,29.16,29.16,44102.0,29.28,29.32,29.16,29.16,44102.0
2016-03-01 10:50:00,29.17,29.2,29.1,29.17,35404.0,29.17,29.2,29.1,29.17,35404.0
2016-03-01 11:00:00,29.17,29.32,29.17,29.31,38218.0,29.17,29.32,29.17,29.31,38218.0
2016-03-01 11:10:00,29.32,29.35,29.19,29.32,56286.0,29.32,29.35,29.19,29.32,56286.0
2016-03-01 11:20:00,29.33,29.41,29.32,29.35,24286.0,29.33,29.41,29.32,29.35,24286.0
2016-03-01 11:30:00,29.35,29.35,29.2,29.25,41634.0,29.35,29.35,29.2,29.25,41634.0
2016-03-01 11:40:00,29.24,29.27,29.18,29.25,39232.0,29.24,29.27,29.18,29.25,39232.0
2016-03-01 11:50:00,29.24,29.24,29.14,29.15,30212.0,29.24,29.24,29.14,29.15,30212.0
2016-03-01 12:00:00,29.15,29.2,29.11,29.14,24314.0,29.15,29.2,29.11,29.14,24314.0
2016-03-01 12:10:00,29.15,29.25,29.15,29.15,34114.0,29.15,29.25,29.15,29.15,34114.0
2016-03-01 12:20:00,29.17,29.17,29.1,29.11,14852.0,29.17,29.17,29.1,29.11,14852.0
2016-03-01 12:30:00,29.12,29.14,29.08,29.09,59786.0,29.12,29.14,29.08,29.09,59786.0
2016-03-01 12:40:00,29.09,29.11,28.99,29.06,48662.0,29.09,29.11,28.99,29.06,48662.0
2016-03-01 12:50:00,29.07,29.1,29.02,29.03,26430.0,29.07,29.1,29.02,29.03,26430.0
2016-03-01 13:00:00,29.03,29.05,28.94,28.94,27960.0,29.03,29.05,28.94,28.94,27960.0
2016-03-01 13:10:00,28.93,29.1,28.9,29.05,20466.0,28.93,29.1,28.9,29.05,20466.0
2016-03-01 13:20:00,29.06,29.11,29.0,29.05,17616.0,29.06,29.11,29.0,29.05,17616.0
2016-03-01 13:30:00,29.06,29.09,29.0,29.08,52510.0,29.06,29.09,29.0,29.08,52510.0
2016-03-01 13:40:00,29.08,29.11,28.99,29.02,27672.0,29.08,29.11,28.99,29.02,27672.0
2016-03-01 13:50:00,29.02,29.02,28.93,28.99,16084.0,29.02,29.02,28.93,28.99,16084.0
2016-03-01 14:00:00,28.99,29.08,28.96,29.07,49572.0,28.99,29.08,28.96,29.07,49572.0
2016-03-01 14:10:00,29.07,29.11,29.04,29.08,21990.0,29.07,29.11,29.04,29.08,21990.0
2016-03-01 14:20:00,29.09,29.14,29.05,29.13,44258.0,29.09,29.14,29.05,29.13,44258.0
2016-03-01 14:30:00,29.11,29.16,29.1,29.13,16276.0,29.11,29.16,29.1,29.13,16276.0
2016-03-01 14:40:00,29.14,29.25,29.14,29.22,62934.0,29.14,29.25,29.14,29.22,62934.0
2016-03-01 14:50:00,29.23,29.25,29.21,29.25,19528.0,29.23,29.25,29.21,29.25,19528.0
2016-03-01 15:00:00,29.26,29.38,29.26,29.36,31550.0,29.26,29.38,29.26,29.36,31550.0
2016-03-01 15:10:00,29.36,29.36,29.28,29.3,23376.0,29.36,29.36,29.28,29.3,23376.0
2016-03-01 15:20:00,29.3,29.32,29.26,29.28,45088.0,29.3,29.32,29.26,29.28,45088.0
2016-03-01 15:30:00,29.25,29.26,29.22,29.22,55644.0,29.25,29.26,29.22,29.22,55644.0
2016-03-01 15:40:00,29.22,29.23,29.16,29.16,63344.0,29.22,29.23,29.16,29.16,63344.0
2016-03-01 15:50:00,29.17,29.25,29.17,29.24,157108.0,29.17,29.25,29.17,29.24,157108.0
2016-03-02 09:30:00,29.09,29.5,28.99,29.42,57216.0,29.09,29.5,28.99,29.42,57216.0
2016-03-02 09:40:00,29.4,29.52,29.29,29.34,81150.0,29.4,29.52,29.29,29.34,81150.0
2016-03-02 09:50:00,29.35,29.46,29.09,29.4,108142.0,29.35,29.46,29.09,29.4,108142.0
2016-03-02 10:00:00,29.4,29.55,29.36,29.45,95654.0,29.4,29.55,29.36,29.45,95654.0
2016-03-02 10:10:00,29.46,29.56,29.36,29.54,152024.0,29.46,29.56,29.36,29.54,152024.0
2016-03-02 10:20:00,29.55,29.62,29.41,29.56,85614.0,29.55,29.62,29.41,29.56,85614.0
2016-03-02 10:30:00,29.54,29.54,29.28,29.3,99214.0,29.54,29.54,29.28,29.3,99214.0
2016-03-02 10:40:00,29.31,29.53,29.31,29.52,94366.0,29.31,29.53,29.31,29.52,94366.0
2016-03-02 10:50:00,29.53,29.62,29.45,29.45,96742.0,29.53,29.62,29.45,29.45,96742.0
2016-03-02 11:00:00,29.44,29.53,29.4,29.43,90796.0,29.44,29.53,29.4,29.43,90796.0
2016-03-02 11:10:00,29.45,29.47,29.2,29.21,81552.0,29.45,29.47,29.2,29.21,81552.0
2016-03-02 11:20:00,29.21,29.27,29.14,29.25,106800.0,29.21,29.27,29.14,29.25,106800.0
2016-03-02 11:30:00,29.27,29.4,29.25,29.28,51676.0,29.27,29.4,29.25,29.28,51676.0
2016-03-02 11:40:00,29.3,29.38,29.27,29.33,34264.0,29.3,29.38,29.27,29.33,34264.0
2016-03-02 11:50:00,29.32,29.34,29.22,29.25,132558.0,29.32,29.34,29.22,29.25,132558.0
2016-03-02 12:00:00,29.23,29.29,29.21,29.25,27816.0,29.23,29.29,29.21,29.25,27816.0
2016-03-02 12:10:00,29.26,29.33,29.22,29.24,31014.0,29.26,29.33,29.22,29.24,31014.0
2016-03-02 12:20:00,29.23,29.27,29.2,29.22,37008.0,29.23,29.27,29.2,29.22,37008.0
2016-03-02 12:30:00,29.22,29.3,29.21,29.26,57398.0,29.22,29.3,29.21,29.26,57398.0
2016-03-02 12:40:00,29.26,29.31,29.24,29.24,49374.0,29.26,29.31,29.24,29.24,49374.0
2016-03-02 12:50:00,29.25,29.28,29.19,29.22,45636.0,29.25,29.28,29.19,29.22,45636.0
2016-03-02 13:00:00,29.24,29.28,29.21,29.24,490488.0,29.24,29.28,29.21,29.24,490488.0
2016-03-02 13:10:00,29.23,29.36,29.21,29.36,112460.0,29.23,29.36,29.21,29.36,112460.0
2016-03-02 13:20:00,29.33,29.54,29.29,29.47,78606.0,29.33,29.54,29.29,29.47,78606.0
2016-03-02 13:30:00,29.48,29.54,29.47,29.51,57736.0,29.48,29.54,29.47,29.51,57736.0
2016-03-02 13:40:00,29.52,29.56,29.43,29.43,85038.0,29.52,29.56,29.43,29.43,85038.0
2016-03-02 13:50:00,29.42,29.47,29.26,29.26,38690.0,29.42,29.47,29.26,29.26,38690.0
2016-03-02 14:00:00,29.26,29.31,29.21,29.25,57694.0,29.26,29.31,29.21,29.25,57694.0
2016-03-02 14:10:00,29.24,29.28,29.2,29.24,53314.0,29.24,29.28,29.2,29.24,53314.0
2016-03-02 14:20:00,29.23,29.33,29.22,29.31,34828.0,29.23,29.33,29.22,29.31,34828.0
2016-03-02 14:30:00,29.32,29.39,29.3,29.35,141784.0,29.32,29.39,29.3,29.35,141784.0
2016-03-02 14:40:00,29.35,29.42,29.34,29.38,70558.0,29.35,29.42,29.34,29.38,70558.0
2016-03-02 14:50:00,29.39,29.39,29.28,29.32,97948.0,29.39,29.39,29.28,29.32,97948.0
2016-03-02 15:00:00,29.31,29.32,29.25,29.29,375918.0,29.31,29.32,29.25,29.29,375918.0
2016-03-02 15:10:00,29.29,29.47,29.29,29.47,29200.0,29.29,29.47,29.29,29.47,29200.0
2016-03-02 15:20:00,29.48,29.51,29.43,29.49,61392.0,29.48,29.51,29.43,29.49,61392.0
2016-03-02 15:30:00,29.5,29.58,29.47,29.55,284918.0,29.5,29.58,29.47,29.55,284918.0
2016-03-02 15:40:00,29.54,29.6,29.53,29.59,139214.0,29.54,29.6,29.53,29.59,139214.0
2016-03-02 15:50:00,29.59,29.6,29.52,29.6,253782.0,29.59,29.6,29.52,29.6,253782.0
2016-03-03 09:30:00,29.51,29.58,29.38,29.38,37982.0,29.51,29.58,29.38,29.38,37982.0
2016-03-03 09:40:00,29.38,29.57,29.26,29.57,79858.0,29.38,29.57,29.26,29.57,79858.0
2016-03-03 09:50:00,29.53,29.6,29.45,29.57,28464.0,29.53,29.6,29.45,29.57,28464.0
2016-03-03 10:00:00,29.61,29.79,29.54,29.75,76986.0,29.61,29.79,29.54,29.75,76986.0
2016-03-03 10:10:00,29.77,29.93,29.71,29.92,61190.0,29.77,29.93,29.71,29.92,61190.0
2016-03-03 10:20:00,29.91,30.05,29.9,29.97,93264.0,29.91,30.05,29.9,29.97,93264.0
2016-03-03 10:30:00,29.97,30.0,29.83,29.93,19578.0,29.97,30.0,29.83,29.93,19578.0
2016-03-03 10:40:00,29.92,29.99,29.9,29.92,67466.0,29.92,29.99,29.9,29.92,67466.0
2016-03-03 10:50:00,29.91,29.95,29.83,29.93,30228.0,29.91,29.95,29.83,29.93,30228.0
2016-03-03 11:00:00,29.93,29.93,29.79,29.84,80690.0,29.93,29.93,29.79,29.84,80690.0
2016-03-03 11:10:00,29.84,29.86,29.75,29.75,14240.0,29.84,29.86,29.75,29.75,14240.0
2016-03-03 11:20:00,29.77,29.77,29.63,29.63,19252.0,29.77,29.77,29.63,29.63,19252.0
2016-03-03 11:30:00,29.62,29.71,29.61,29.71,38226.0,29.62,29.71,29.61,29.71,38226.0
2016-03-03 11:40:00,29.71,29.84,29.69,29.79,32256.0,29.71,29.84,29.69,29.79,32256.0
2016-03-03 11:50:00,29.81,29.88,29.79,29.86,33040.0,29.81,29.88,29.79,29.86,33040.0
2016-03-03 12:00:00,29.85,29.87,29.77,29.81,39554.0,29.85,29.87,29.77,29.81,39554.0
2016-03-03 12:10:00,29.83,29.84,29.71,29.77,33550.0,29.83,29.84,29.71,29.77,33550.0
2016-03-03 12:20:00,29.75,29.85,29.75,29.81,96154.0,29.75,29.85,29.75,29.81,96154.0
2016-03-03 12:30:00,29.8,29.87,29.8,29.84,42990.0,29.8,29.87,29.8,29.84,42990.0
2016-03-03 12:40:00,29.86,29.9,29.82,29.85,77092.0,29.86,29.9,29.82,29.85,77092.0
2016-03-03 12:50:00,29.84,29.98,29.84,29.98,56522.0,29.84,29.98,29.84,29.98,56522.0
2016-03-03 13:00:00,29.97,29.97,29.89,29.92,42382.0,29.97,29.97,29.89,29.92,42382.0
2016-03-03 13:10:00,29.93,30.02,29.93,30.02,154852.0,29.93,30.02,29.93,30.02,154852.0
2016-03-03 13:20:00,30.02,30.02,29.92,29.93,22668.0,30.02,30.02,29.92,29.93,22668.0
2016-03-03 13:30:00,29.93,29.97,29.91,29.97,27852.0,29.93,29.97,29.91,29.97,27852.0
2016-03-03 13:40:00,29.97,30.04,29.96,30.02,41840.0,29.97,30.04,29.96,30.02,41840.0
2016-03-03 13:50:00,30.02,30.07,29.96,30.02,43964.0,30.02,30.07,29.96,30.02,43964.0
2016-03-03 14:00:00,30.02,30.02,29.9,29.9,70950.0,30.02,30.02,29.9,29.9,70950.0
2016-03-03 14:10:00,29.91,30.0,29.89,29.99,51096.0,29.91,30.0,29.89,29.99,51096.0
2016-03-03 14:20:00,29.99,30.07,29.98,30.03,80642.0,29.99,30.07,29.98,30.03,80642.0
2016-03-03 14:30:00,30.03,30.05,30.0,30.02,49106.0,30.03,30.05,30.0,30.02,49106.0
2016-03-03 14:40:00,30.02,30.03,29.95,29.96,69740.0,30.02,30.03,29.95,29.96,69740.0
2016-03-03 14:50:00,29.96,29.98,29.9,29.92,26032.0,29.96,29.98,29.9,29.92,26032.0
2016-03-03 15:00:00,29.93,29.94,29.89,29.89,55422.0,29.93,29.94,29.89,29.89,55422.0
2016-03-03 15:10:00,29.88,29.97,29.88,29.95,44622.0,29.88,29.97,29.88,29.95,44622.0
2016-03-03 15:20:00,29.95,29.99,29.93,29.97,35054.0,29.95,29.99,29.93,29.97,35054.0
2016-03-03 15:30:00,29.97,30.02,29.95,30.0,87426.0,29.97,30.02,29.95,30.0,87426.0
2016-03-03 15:40:00,30.0,30.07,30.0,30.05,95956.0,30.0,30.07,30.0,30.05,95956.0
2016-03-03 15:50:00,30.05,30.17,30.05,30.16,245768.0,30.05,30.17,30.05,30.16,245768.0
2016-03-04 09:30:00,30.08,30.23,29.89,29.97,49526.0,30.08,30.23,29.89,29.97,49526.0
2016-03-04 09:40:00,29.96,30.2,29.91,29.94,32436.0,29.96,30.2,29.91,29.94,32436.0
2016-03-04 09:50:00,29.95,30.16,29.89,30.0,47162.0,29.95,30.16,29.89,30.0,47162.0
2016-03-04 10:00:00,30.02,30.07,29.68,29.79,70422.0,30.02,30.07,29.68,29.79,70422.0
2016-03-04 10:10:00,29.78,29.84,29.68,29.78,63588.0,29.78,29.84,29.68,29.78,63588.0
2016-03-04 10:20:00,29.79,29.82,29.65,29.72,41822.0,29.79,29.82,29.65,29.72,41822.0
2016-03-04 10:30:00,29.72,29.81,29.68,29.76,44474.0,29.72,29.81,29.68,29.76,44474.0
2016-03-04 10:40:00,29.75,29.9,29.72,29.89,69156.0,29.75,29.9,29.72,29.89,69156.0
2016-03-04 10:50:00,29.89,29.89,29.64,29.7,87812.0,29.89,29.89,29.64,29.7,87812.0
2016-03-04 11:00:00,29.71,29.81,29.65,29.75,117976.0,29.71,29.81,29.65,29.75,117976.0
2016-03-04 11:10:00,29.74,29.83,29.7,29.8,89272.0,29.74,29.83,29.7,29.8,89272.0
2016-03-04 11:20:00,29.81,29.81,29.55,29.55,42008.0,29.81,29.81,29.55,29.55,42008.0
2016-03-04 11:30:00,29.54,29.6,29.5,29.54,168888.0,29.54,29.6,29.5,29.54,168888.0
2016-03-04 11:40:00,29.53,29.58,29.48,29.56,50422.0,29.53,29.58,29.48,29.56,50422.0
2016-03-04 11:50:00,29.56,29.6,29.53,29.55,72370.0,29.56,29.6,29.53,29.55,72370.0
2016-03-04 12:00:00,29.56,29.58,29.45,29.46,39386.0,29.56,29.58,29.45,29.46,39386.0
2016-03-04 12:10:00,29.46,29.48,29.43,29.45,35530.0,29.46,29.48,29.43,29.45,35530.0
2016-03-04 12:20:00,29.46,29.49,29.41,29.44,70712.0,29.46,29.49,29.41,29.44,70712.0
2016-03-04 12:30:00,29.45,29.5,29.4,29.42,34056.0,29.45,29.5,29.4,29.42,34056.0
2016-03-04 12:40:00,29.41,29.49,29.41,29.46,33812.0,29.41,29.49,29.41,29.46,33812.0
2016-03-04 12:50:00,29.47,29.53,29.43,29.47,30586.0,29.47,29.53,29.43,29.47,30586.0
2016-03-04 13:00:00,29.49,29.5,29.45,29.47,35528.0,29.49,29.5,29.45,29.47,35528.0
2016-03-04 13:10:00,29.44,29.52,29.42,29.5,39824.0,29.44,29.52,29.42,29.5,39824.0
2016-03-04 13:20:00,29.49,29.5,29.45,29.45,32986.0,29.49,29.5,29.45,29.45,32986.0
2016-03-04 13:30:00,29.45,29.53,29.44,29.52,40780.0,29.45,29.53,29.44,29.52,40780.0
2016-03-04 13:40:00,29.52,29.52,29.43,29.48,60402.0,29.52,29.52,29.43,29.48,60402.0
2016-03-04 13:50:00,29.48,29.56,29.48,29.5,82246.0,29.48,29.56,29.48,29.5,82246.0
2016-03-04 14:00:00,29.5,29.53,29.45,29.46,28894.0,29.5,29.53,29.45,29.46,28894.0
2016-03-04 14:10:00,29.46,29.46,29.32,29.32,47576.0,29.46,29.46,29.32,29.32,47576.0
2016-03-04 14:20:00,29.31,29.37,29.3,29.34,56376.0,29.31,29.37,29.3,29.34,56376.0
2016-03-04 14:30:00,29.33,29.38,29.32,29.36,41280.0,29.33,29.38,29.32,29.36,41280.0
2016-03-04 14:40:00,29.36,29.37,29.31,29.32,52552.0,29.36,29.37,29.31,29.32,52552.0
2016-03-04 14:50:00,29.32,29.32,29.18,29.31,80092.0,29.32,29.32,29.18,29.31,80092.0
2016-03-04 15:00:00,29.3,29.32,29.25,29.3,46704.0,29.3,29.32,29.25,29.3,46704.0
2016-03-04 15:10:00,29.31,29.38,29.28,29.38,51818.0,29.31,29.38,29.28,29.38,51818.0
2016-03-04 15:20:00,29.38,29.48,29.37,29.43,57200.0,29.38,29.48,29.37,29.43,57200.0
2016-03-04 15:30:00,29.43,29.46,29.36,29.38,101104.0,29.43,29.46,29.36,29.38,101104.0
2016-03-04 15:40:00,29.36,29.41,29.33,29.33,107616.0,29.36,29.41,29.33,29.33,107616.0
2016-03-04 15:50:00,29.34,29.38,29.31,29.36,197020.0,29.34,29.38,29.31,29.36,197020.0
2016-03-07 09:30:00,29.22,29.23,29.02,29.16,33824.0,29.22,29.23,29.02,29.16,33824.0
2016-03-07 09:40:00,29.15,29.3,29.02,29.2,39462.0,29.15,29.3,29.02,29.2,39462.0
2016-03-07 09:50:00,29.18,29.21,28.88,28.92,36524.0,29.18,29.21,28.88,28.92,36524.0
2016-03-07 10:00:00,28.93,29.02,28.83,28.99,65390.0,28.93,29.02,28.83,28.99,65390.0
2016-03-07 10:10:00,28.99,29.25,28.97,29.24,63498.0,28.99,29.25,28.97,29.24,63498.0
2016-03-07 10:20:00,29.22,29.4,29.07,29.33,106184.0,29.22,29.4,29.07,29.33,106184.0
2016-03-07 10:30:00,29.33,29.4,29.25,29.25,34958.0,29.33,29.4,29.25,29.25,34958.0
2016-03-07 10:40:00,29.24,29.35,29.22,29.31,22386.0,29.24,29.35,29.22,29.31,22386.0
2016-03-07 10:50:00,29.29,29.35,29.21,29.21,49532.0,29.29,29.35,29.21,29.21,49532.0
2016-03-07 11:00:00,29.21,29.32,29.21,29.27,35952.0,29.21,29.32,29.21,29.27,35952.0
2016-03-07 11:10:00,29.28,29.3,29.24,29.26,19870.0,29.28,29.3,29.24,29.26,19870.0
2016-03-07 11:20:00,29.26,29.32,29.21,29.24,31448.0,29.26,29.32,29.21,29.24,31448.0
2016-03-07 11:30:00,29.25,29.48,29.25,29.45,52058.0,29.25,29.48,29.25,29.45,52058.0
2016-03-07 11:40:00,29.45,29.48,29.33,29.36,59292.0,29.45,29.48,29.33,29.36,59292.0
2016-03-07 11:50:00,29.36,29.43,29.34,29.36,43486.0,29.36,29.43,29.34,29.36,43486.0
2016-03-07 12:00:00,29.36,29.38,29.33,29.38,21260.0,29.36,29.38,29.33,29.38,21260.0
2016-03-07 12:10:00,29.36,29.43,29.36,29.43,107604.0,29.36,29.43,29.36,29.43,107604.0
2016-03-07 12:20:00,29.43,29.5,29.41,29.49,35936.0,29.43,29.5,29.41,29.49,35936.0
2016-03-07 12:30:00,29.48,29.55,29.46,29.54,28388.0,29.48,29.55,29.46,29.54,28388.0
2016-03-07 12:40:00,29.55,29.61,29.53,29.54,26330.0,29.55,29.61,29.53,29.54,26330.0
2016-03-07 12:50:00,29.55,29.61,29.5,29.6,27792.0,29.55,29.61,29.5,29.6,27792.0
2016-03-07 13:00:00,29.59,29.65,29.58,29.64,34690.0,29.59,29.65,29.58,29.64,34690.0
2016-03-07 13:10:00,29.65,29.65,29.52,29.53,30762.0,29.65,29.65,29.52,29.53,30762.0
2016-03-07 13:20:00,29.53,29.53,29.39,29.41,34122.0,29.53,29.53,29.39,29.41,34122.0
2016-03-07 13:30:00,29.4,29.41,29.33,29.39,16664.0,29.4,29.41,29.33,29.39,16664.0
2016-03-07 13:40:00,29.38,29.45,29.36,29.43,12002.0,29.38,29.45,29.36,29.43,12002.0
2016-03-07 13:50:00,29.44,29.45,29.35,29.36,19652.0,29.44,29.45,29.35,29.36,19652.0
2016-03-07 14:00:00,29.36,29.38,29.25,29.25,39740.0,29.36,29.38,29.25,29.25,39740.0
2016-03-07 14:10:00,29.26,29.29,29.2,29.2,36150.0,29.26,29.29,29.2,29.2,36150.0
2016-03-07 14:20:00,29.18,29.19,29.09,29.1,26966.0,29.18,29.19,29.09,29.1,26966.0
2016-03-07 14:30:00,29.1,29.11,28.99,29.02,36784.0,29.1,29.11,28.99,29.02,36784.0
2016-03-07 14:40:00,29.01,29.09,28.99,29.04,28948.0,29.01,29.09,28.99,29.04,28948.0
2016-03-07 14:50:00,29.04,29.06,28.99,29.02,28416.0,29.04,29.06,28.99,29.02,28416.0
2016-03-07 15:00:00,29.02,29.02,28.95,29.0,88650.0,29.02,29.02,28.95,29.0,88650.0
2016-03-07 15:10:00,29.0,29.14,29.0,29.14,47902.0,29.0,29.14,29.0,29.14,47902.0
2016-03-07 15:20:00,29.15,29.16,29.11,29.14,45302.0,29.15,29.16,29.11,29.14,45302.0
2016-03-07 15:30:00,29.14,29.22,29.11,29.22,93184.0,29.14,29.22,29.11,29.22,93184.0
2016-03-07 15:40:00,29.21,29.22,29.11,29.13,57202.0,29.21,29.22,29.11,29.13,57202.0
2016-03-07 15:50:00,29.15,29.21,29.11,29.21,113854.0,29.15,29.21,29.11,29.21,113854.0
2016-03-08 09:30:00,29.09,29.09,28.81,29.0,48502.0,29.09,29.09,28.81,29.0,48502.0
2016-03-08 09:40:00,29.0,29.19,28.98,29.03,39896.0,29.0,29.19,28.98,29.03,39896.0
2016-03-08 09:50:00,29.03,29.12,29.03,29.05,32742.0,29.03,29.12,29.03,29.05,32742.0
2016-03-08 10:00:00,29.05,29.11,28.75,28.76,34920.0,29.05,29.11,28.75,28.76,34920.0
2016-03-08 10:10:00,28.76,28.86,28.75,28.81,53918.0,28.76,28.86,28.75,28.81,53918.0
2016-03-08 10:20:00,28.82,28.88,28.7,28.7,26262.0,28.82,28.88,28.7,28.7,26262.0
2016-03-08 10:30:00,28.69,28.82,28.67,28.74,34186.0,28.69,28.82,28.67,28.74,34186.0
2016-03-08 10:40:00,28.74,28.78,28.7,28.72,49406.0,28.74,28.78,28.7,28.72,49406.0
2016-03-08 10:50:00,28.71,28.86,28.71,28.86,25322.0,28.71,28.86,28.71,28.86,25322.0
2016-03-08 11:00:00,28.85,29.05,28.85,29.03,29816.0,28.85,29.05,28.85,29.03,29816.0
2016-03-08 11:10:00,29.05,29.05,28.93,28.97,39174.0,29.05,29.05,28.93,28.97,39174.0
2016-03-08 11:20:00,28.95,28.98,28.85,28.92,29942.0,28.95,28.98,28.85,28.92,29942.0
2016-03-08 11:30:00,28.91,28.95,28.82,28.82,20234.0,28.91,28.95,28.82,28.82,20234.0
2016-03-08 11:40:00,28.79,28.8,28.75,28.75,18932.0,28.79,28.8,28.75,28.75,18932.0
2016-03-08 11:50:00,28.76,28.84,28.76,28.77,27284.0,28.76,28.84,28.76,28.77,27284.0
2016-03-08 12:00:00,28.77,28.79,28.67,28.68,41874.0,28.77,28.79,28.67,28.68,41874.0
2016-03-08 12:10:00,28.68,28.82,28.67,28.81,64012.0,28.68,28.82,28.67,28.81,64012.0
2016-03-08 12:20:00,28.82,28.85,28.78,28.8,31860.0,28.82,28.85,28.78,28.8,31860.0
2016-03-08 12:30:00,28.8,28.85,28.73,28.75,19024.0,28.8,28.85,28.73,28.75,19024.0
2016-03-08 12:40:00,28.75,28.8,28.68,28.68,21490.0,28.75,28.8,28.68,28.68,21490.0
2016-03-08 12:50:00,28.67,28.68,28.63,28.67,15308.0,28.67,28.68,28.63,28.67,15308.0
2016-03-08 13:00:00,28.67,28.74,28.66,28.68,14000.0,28.67,28.74,28.66,28.68,14000.0
2016-03-08 13:10:00,28.69,28.72,28.65,28.67,15032.0,28.69,28.72,28.65,28.67,15032.0
2016-03-08 13:20:00,28.67,28.77,28.66,28.77,17078.0,28.67,28.77,28.66,28.77,17078.0
2016-03-08 13:30:00,28.78,28.84,28.77,28.84,49216.0,28.78,28.84,28.77,28.84,49216.0
2016-03-08 13:40:00,28.84,28.86,28.83,28.84,32418.0,28.84,28.86,28.83,28.84,32418.0
2016-03-08 13:50:00,28.85,28.86,28.81,28.82,31434.0,28.85,28.86,28.81,28.82,31434.0
2016-03-08 14:00:00,28.81,28.87,28.75,28.86,49540.0,28.81,28.87,28.75,28.86,49540.0
2016-03-08 14:10:00,28.85,28.91,28.85,28.91,42328.0,28.85,28.91,28.85,28.91,42328.0
2016-03-08 14:20:00,28.92,28.93,28.84,28.85,25340.0,28.92,28.93,28.84,28.85,25340.0
2016-03-08 14:30:00,28.85,28.86,28.81,28.82,38452.0,28.85,28.86,28.81,28.82,38452.0
2016-03-08 14:40:00,28.83,28.83,28.78,28.81,28774.0,28.83,28.83,28.78,28.81,28774.0
2016-03-08 14:50:00,28.8,28.85,28.76,28.83,40566.0,28.8,28.85,28.76,28.83,40566.0
2016-03-08 15:00:00,28.82,28.85,28.78,28.78,29200.0,28.82,28.85,28.78,28.78,29200.0
2016-03-08 15:10:00,28.78,28.82,28.76,28.77,26778.0,28.78,28.82,28.76,28.77,26778.0
2016-03-08 15:20:00,28.78,28.81,28.73,28.73,34330.0,28.78,28.81,28.73,28.73,34330.0
2016-03-08 15:30:00,28.73,28.74,28.66,28.7,55396.0,28.73,28.74,28.66,28.7,55396.0
2016-03-08 15:40:00,28.7,28.76,28.68,28.75,94544.0,28.7,28.76,28.68,28.75,94544.0
2016-03-08 15:50:00,28.75,28.75,28.61,28.63,280292.0,28.75,28.75,28.61,28.63,280292.0
2016-03-09 09:30:00,28.75,28.93,28.63,28.73,61310.0,28.75,28.93,28.63,28.73,61310.0
2016-03-09 09:40:00,28.72,28.83,28.63,28.69,25138.0,28.72,28.83,28.63,28.69,25138.0
2016-03-09 09:50:00,28.69,28.69,28.55,28.63,26626.0,28.69,28.69,28.55,28.63,26626.0
2016-03-09 10:00:00,28.66,28.67,28.5,28.5,36218.0,28.66,28.67,28.5,28.5,36218.0
2016-03-09 10:10:00,28.5,28.82,28.5,28.82,46880.0,28.5,28.82,28.5,28.82,46880.0
2016-03-09 10:20:00,28.83,28.9,28.75,28.77,30364.0,28.83,28.9,28.75,28.77,30364.0
2016-03-09 10:30:00,28.79,28.98,28.79,28.92,39678.0,28.79,28.98,28.79,28.92,39678.0
2016-03-09 10:40:00,28.91,28.95,28.86,28.9,46170.0,28.91,28.95,28.86,28.9,46170.0
2016-03-09 10:50:00,28.9,28.9,28.7,28.74,21054.0,28.9,28.9,28.7,28.74,21054.0
2016-03-09 11:00:00,28.74,28.77,28.68,28.68,31088.0,28.74,28.77,28.68,28.68,31088.0
2016-03-09 11:10:00,28.68,28.78,28.67,28.75,20234.0,28.68,28.78,28.67,28.75,20234.0
2016-03-09 11:20:00,28.75,28.82,28.71,28.8,14862.0,28.75,28.82,28.71,28.8,14862.0
2016-03-09 11:30:00,28.82,28.89,28.81,28.85,28452.0,28.82,28.89,28.81,28.85,28452.0
2016-03-09 11:40:00,28.86,28.92,28.86,28.89,26674.0,28.86,28.92,28.86,28.89,26674.0
2016-03-09 11:50:00,28.88,29.0,28.86,28.99,38214.0,28.88,29.0,28.86,28.99,38214.0
2016-03-09 12:00:00,29.0,29.1,28.99,29.03,47026.0,29.0,29.1,28.99,29.03,47026.0
2016-03-09 12:10:00,29.04,29.08,29.03,29.03,20222.0,29.04,29.08,29.03,29.03,20222.0
2016-03-09 12:20:00,29.03,29.09,29.0,29.08,39778.0,29.03,29.09,29.0,29.08,39778.0
2016-03-09 12:30:00,29.09,29.1,29.01,29.03,26004.0,29.09,29.1,29.01,29.03,26004.0
2016-03-09 12:40:00,29.04,29.04,28.92,28.92,21472.0,29.04,29.04,28.92,28.92,21472.0
2016-03-09 12:50:00,28.93,28.93,28.89,28.91,13164.0,28.93,28.93,28.89,28.91,13164.0
2016-03-09 13:00:00,28.92,28.97,28.87,28.97,41548.0,28.92,28.97,28.87,28.97,41548.0
2016-03-09 13:10:00,28.99,29.06,28.99,29.02,11752.0,28.99,29.06,28.99,29.02,11752.0
2016-03-09 13:20:00,29.02,29.08,29.0,29.07,14176.0,29.02,29.08,29.0,29.07,14176.0
2016-03-09 13:30:00,29.08,29.11,29.06,29.06,11670.0,29.08,29.11,29.06,29.06,11670.0
2016-03-09 13:40:00,29.06,29.1,29.02,29.09,23636.0,29.06,29.1,29.02,29.09,23636.0
2016-03-09 13:50:00,29.09,29.15,29.08,29.12,20440.0,29.09,29.15,29.08,29.12,20440.0
2016-03-09 14:00:00,29.11,29.15,29.11,29.15,25414.0,29.11,29.15,29.11,29.15,25414.0
2016-03-09 14:10:00,29.15,29.16,29.1,29.12,31964.0,29.15,29.16,29.1,29.12,31964.0
2016-03-09 14:20:00,29.11,29.11,29.08,29.09,24020.0,29.11,29.11,29.08,29.09,24020.0
2016-03-09 14:30:00,29.09,29.12,29.04,29.06,26460.0,29.09,29.12,29.04,29.06,26460.0
2016-03-09 14:40:00,29.07,29.09,29.04,29.08,26354.0,29.07,29.09,29.04,29.08,26354.0
2016-03-09 14:50:00,29.08,29.1,29.06,29.09,30154.0,29.08,29.1,29.06,29.09,30154.0
2016-03-09 15:00:00,29.08,29.12,29.07,29.09,53820.0,29.08,29.12,29.07,29.09,53820.0
2016-03-09 15:10:00,29.09,29.09,28.98,28.98,47912.0,29.09,29.09,28.98,28.98,47912.0
2016-03-09 15:20:00,28.98,28.98,28.93,28.96,35940.0,28.98,28.98,28.93,28.96,35940.0
2016-03-09 15:30:00,28.95,29.04,28.93,29.03,79184.0,28.95,29.04,28.93,29.03,79184.0
2016-03-09 15:40:00,29.03,29.08,29.01,29.05,73984.0,29.03,29.08,29.01,29.05,73984.0
2016-03-09 15:50:00,29.05,29.08,29.0,29.08,186468.0,29.05,29.08,29.0,29.08,186468.0
2016-03-10 09:30:00,29.16,29.49,29.12,29.43,34720.0,29.16,29.49,29.12,29.43,34720.0
2016-03-10 09:40:00,29.46,29.48,29.25,29.39,45916.0,29.46,29.48,29.25,29.39,45916.0
2016-03-10 09:50:00,29.36,29.57,29.31,29.51,68678.0,29.36,29.57,29.31,29.51,68678.0
2016-03-10 10:00:00,29.5,29.56,29.3,29.33,31600.0,29.5,29.56,29.3,29.33,31600.0
2016-03-10 10:10:00,29.29,29.4,29.17,29.31,62898.0,29.29,29.4,29.17,29.31,62898.0
2016-03-10 10:20:00,29.3,29.4,29.24,29.27,35294.0,29.3,29.4,29.24,29.27,35294.0
2016-03-10 10:30:00,29.25,29.25,28.95,29.04,66568.0,29.25,29.25,28.95,29.04,66568.0
2016-03-10 10:40:00,29.02,29.21,29.02,29.08,60904.0,29.02,29.21,29.02,29.08,60904.0
2016-03-10 10:50:00,29.07,29.11,28.89,28.93,37728.0,29.07,29.11,28.89,28.93,37728.0
2016-03-10 11:00:00,28.92,28.93,28.81,28.84,33486.0,28.92,28.93,28.81,28.84,33486.0
2016-03-10 11:10:00,28.85,28.85,28.68,28.68,31406.0,28.85,28.85,28.68,28.68,31406.0
2016-03-10 11:20:00,28.69,28.72,28.62,28.66,27162.0,28.69,28.72,28.62,28.66,27162.0
2016-03-10 11:30:00,28.67,28.7,28.58,28.62,46452.0,28.67,28.7,28.58,28.62,46452.0
2016-03-10 11:40:00,28.62,28.74,28.62,28.71,17800.0,28.62,28.74,28.62,28.71,17800.0
2016-03-10 11:50:00,28.72,28.79,28.69,28.75,28764.0,28.72,28.79,28.69,28.75,28764.0
2016-03-10 12:00:00,28.73,28.89,28.73,28.88,43862.0,28.73,28.89,28.73,28.88,43862.0
2016-03-10 12:10:00,28.87,28.99,28.82,28.93,64510.0,28.87,28.99,28.82,28.93,64510.0
2016-03-10 12:20:00,28.94,28.96,28.84,28.86,222552.0,28.94,28.96,28.84,28.86,222552.0
2016-03-10 12:30:00,28.89,28.96,28.75,28.75,33862.0,28.89,28.96,28.75,28.75,33862.0
2016-03-10 12:40:00,28.74,28.75,28.64,28.68,19400.0,28.74,28.75,28.64,28.68,19400.0
2016-03-10 12:50:00,28.68,28.71,28.66,28.68,16238.0,28.68,28.71,28.66,28.68,16238.0
2016-03-10 13:00:00,28.68,28.71,28.61,28.62,13404.0,28.68,28.71,28.61,28.62,13404.0
2016-03-10 13:10:00,28.62,28.66,28.54,28.66,45692.0,28.62,28.66,28.54,28.66,45692.0
2016-03-10 13:20:00,28.67,28.8,28.62,28.8,31220.0,28.67,28.8,28.62,28.8,31220.0
2016-03-10 13:30:00,28.78,28.86,28.77,28.77,23680.0,28.78,28.86,28.77,28.77,23680.0
2016-03-10 13:40:00,28.77,28.77,28.67,28.68,18806.0,28.77,28.77,28.67,28.68,18806.0
2016-03-10 13:50:00,28.67,28.68,28.61,28.63,19080.0,28.67,28.68,28.61,28.63,19080.0
2016-03-10 14:00:00,28.63,28.71,28.62,28.64,15566.0,28.63,28.71,28.62,28.64,15566.0
2016-03-10 14:10:00,28.61,28.66,28.58,28.61,40974.0,28.61,28.66,28.58,28.61,40974.0
2016-03-10 14:20:00,28.61,28.72,28.61,28.7,24550.0,28.61,28.72,28.61,28.7,24550.0
2016-03-10 14:30:00,28.71,28.75,28.68,28.7,16908.0,28.71,28.75,28.68,28.7,16908.0
2016-03-10 14:40:00,28.71,28.98,28.71,28.98,17678.0,28.71,28.98,28.71,28.98,17678.0
2016-03-10 14:50:00,28.96,29.0,28.89,28.9,16060.0,28.96,29.0,28.89,28.9,16060.0
2016-03-10 15:00:00,28.91,28.93,28.79,28.83,27010.0,28.91,28.93,28.79,28.83,27010.0
2016-03-10 15:10:00,28.83,28.93,28.8,28.92,86638.0,28.83,28.93,28.8,28.92,86638.0
2016-03-10 15:20:00,28.93,28.97,28.83,28.97,27494.0,28.93,28.97,28.83,28.97,27494.0
2016-03-10 15:30:00,28.96,29.0,28.92,28.92,60606.0,28.96,29.0,28.92,28.92,60606.0
2016-03-10 15:40:00,28.93,28.95,28.89,28.9,82806.0,28.93,28.95,28.89,28.9,82806.0
2016-03-10 15:50:00,28.9,28.96,28.89,28.96,102916.0,28.9,28.96,28.89,28.96,102916.0
2016-03-11 09:30:00,29.22,29.24,28.99,29.18,33158.0,29.22,29.24,28.99,29.18,33158.0
2016-03-11 09:40:00,29.21,29.34,29.15,29.34,46872.0,29.21,29.34,29.15,29.34,46872.0
2016-03-11 09:50:00,29.35,29.5,29.33,29.42,39166.0,29.35,29.5,29.33,29.42,39166.0
2016-03-11 10:00:00,29.43,29.46,29.4,29.44,43688.0,29.43,29.46,29.4,29.44,43688.0
2016-03-11 10:10:00,29.46,29.52,29.43,29.5,110760.0,29.46,29.52,29.43,29.5,110760.0
2016-03-11 10:20:00,29.5,29.66,29.5,29.64,28568.0,29.5,29.66,29.5,29.64,28568.0
2016-03-11 10:30:00,29.65,29.75,29.6,29.74,42170.0,29.65,29.75,29.6,29.74,42170.0
2016-03-11 10:40:00,29.74,29.8,29.72,29.75,37552.0,29.74,29.8,29.72,29.75,37552.0
2016-03-11 10:50:00,29.76,29.78,29.71,29.77,32468.0,29.76,29.78,29.71,29.77,32468.0
2016-03-11 11:00:00,29.77,29.83,29.77,29.8,55878.0,29.77,29.83,29.77,29.8,55878.0
2016-03-11 11:10:00,29.81,29.83,29.78,29.83,54160.0,29.81,29.83,29.78,29.83,54160.0
2016-03-11 11:20:00,29.84,29.84,29.78,29.8,37834.0,29.84,29.84,29.78,29.8,37834.0
2016-03-11 11:30:00,29.8,29.85,29.77,29.85,45620.0,29.8,29.85,29.77,29.85,45620.0
2016-03-11 11:40:00,29.84,29.87,29.81,29.83,41224.0,29.84,29.87,29.81,29.83,41224.0
2016-03-11 11:50:00,29.84,29.89,29.78,29.85,60282.0,29.84,29.89,29.78,29.85,60282.0
2016-03-11 12:00:00,29.86,29.94,29.78,29.94,44012.0,29.86,29.94,29.78,29.94,44012.0
2016-03-11 12:10:00,29.95,30.08,29.93,30.08,91742.0,29.95,30.08,29.93,30.08,91742.0
2016-03-11 12:20:00,30.09,30.17,30.08,30.15,46962.0,30.09,30.17,30.08,30.15,46962.0
2016-03-11 12:30:00,30.14,30.14,29.99,30.08,61600.0,30.14,30.14,29.99,30.08,61600.0
2016-03-11 12:40:00,30.09,30.13,29.99,30.0,62602.0,30.09,30.13,29.99,30.0,62602.0
2016-03-11 12:50:00,30.02,30.03,29.94,29.94,20040.0,30.02,30.03,29.94,29.94,20040.0
2016-03-11 13:00:00,29.95,30.02,29.93,30.0,47180.0,29.95,30.02,29.93,30.0,47180.0
2016-03-11 13:10:00,30.0,30.05,29.99,30.05,59100.0,30.0,30.05,29.99,30.05,59100.0
2016-03-11 13:20:00,30.05,30.05,30.01,30.04,66010.0,30.05,30.05,30.01,30.04,66010.0
2016-03-11 13:30:00,30.04,30.1,30.0,30.1,31374.0,30.04,30.1,30.0,30.1,31374.0
2016-03-11 13:40:00,30.09,30.11,30.06,30.11,37586.0,30.09,30.11,30.06,30.11,37586.0
2016-03-11 13:50:00,30.1,30.23,30.09,30.22,60218.0,30.1,30.23,30.09,30.22,60218.0
2016-03-11 14:00:00,30.22,30.25,30.14,30.15,105570.0,30.22,30.25,30.14,30.15,105570.0
2016-03-11 14:10:00,30.14,30.14,30.06,30.08,51650.0,30.14,30.14,30.06,30.08,51650.0
2016-03-11 14:20:00,30.09,30.18,30.06,30.17,85130.0,30.09,30.18,30.06,30.17,85130.0
2016-03-11 14:30:00,30.17,30.33,30.17,30.33,81684.0,30.17,30.33,30.17,30.33,81684.0
2016-03-11 14:40:00,30.32,30.33,30.25,30.29,58542.0,30.32,30.33,30.25,30.29,58542.0
2016-03-11 14:50:00,30.3,30.32,30.25,30.29,38036.0,30.3,30.32,30.25,30.29,38036.0
2016-03-11 15:00:00,30.29,30.37,30.27,30.35,53662.0,30.29,30.37,30.27,30.35,53662.0
2016-03-11 15:10:00,30.34,30.36,30.32,30.33,84064.0,30.34,30.36,30.32,30.33,84064.0
2016-03-11 15:20:00,30.33,30.35,30.22,30.22,136192.0,30.33,30.35,30.22,30.22,136192.0
2016-03-11 15:30:00,30.23,30.26,30.22,30.24,89002.0,30.23,30.26,30.22,30.24,89002.0
2016-03-11 15:40:00,30.24,30.35,30.23,30.35,166564.0,30.24,30.35,30.23,30.35,166564.0
2016-03-11 15:50:00,30.35,30.36,30.28,30.33,258536.0,30.35,30.36,30.28,30.33,258536.0
2016-03-14 09:30:00,30.21,30.32,30.03,30.17,27624.0,30.21,30.32,30.03,30.17,27624.0
2016-03-14 09:40:00,30.17,30.35,30.17,30.33,13298.0,30.17,30.35,30.17,30.33,13298.0
2016-03-14 09:50:00,30.33,30.33,30.0,30.0,23830.0,30.33,30.33,30.0,30.0,23830.0
2016-03-14 10:00:00,30.03,30.11,29.97,30.09,50630.0,30.03,30.11,29.97,30.09,50630.0
2016-03-14 10:10:00,30.1,30.14,30.05,30.13,91644.0,30.1,30.14,30.05,30.13,91644.0
2016-03-14 10:20:00,30.14,30.21,30.11,30.21,26290.0,30.14,30.21,30.11,30.21,26290.0
2016-03-14 10:30:00,30.2,30.25,30.16,30.17,27452.0,30.2,30.25,30.16,30.17,27452.0
2016-03-14 10:40:00,30.16,30.16,30.03,30.04,34266.0,30.16,30.16,30.03,30.04,34266.0
2016-03-14 10:50:00,30.02,30.05,29.96,29.96,24782.0,30.02,30.05,29.96,29.96,24782.0
2016-03-14 11:00:00,29.95,30.01,29.93,29.98,30344.0,29.95,30.01,29.93,29.98,30344.0
2016-03-14 11:10:00,29.97,30.0,29.96,29.98,33654.0,29.97,30.0,29.96,29.98,33654.0
2016-03-14 11:20:00,29.98,30.13,29.96,30.09,31152.0,29.98,30.13,29.96,30.09,31152.0
2016-03-14 11:30:00,30.08,30.09,30.03,30.08,19106.0,30.08,30.09,30.03,30.08,19106.0
2016-03-14 11:40:00,30.1,30.11,30.04,30.04,23146.0,30.1,30.11,30.04,30.04,23146.0
2016-03-14 11:50:00,30.03,30.07,29.93,29.93,32506.0,30.03,30.07,29.93,29.93,32506.0
2016-03-14 12:00:00,29.94,29.97,29.89,29.96,21060.0,29.94,29.97,29.89,29.96,21060.0
2016-03-14 12:10:00,29.97,30.02,29.93,30.01,22674.0,29.97,30.02,29.93,30.01,22674.0
2016-03-14 12:20:00,30.03,30.05,29.98,30.03,21368.0,30.03,30.05,29.98,30.03,21368.0
2016-03-14 12:30:00,30.0,30.04,29.98,30.0,7400.0,30.0,30.04,29.98,30.0,7400.0
2016-03-14 12:40:00,30.0,30.05,29.97,30.04,18088.0,30.0,30.05,29.97,30.04,18088.0
2016-03-14 12:50:00,30.06,30.08,29.94,29.95,15650.0,30.06,30.08,29.94,29.95,15650.0
2016-03-14 13:00:00,29.96,30.0,29.94,29.98,12378.0,29.96,30.0,29.94,29.98,12378.0
2016-03-14 13:10:00,29.97,30.11,29.97,30.11,15744.0,29.97,30.11,29.97,30.11,15744.0
2016-03-14 13:20:00,30.11,30.13,30.1,30.11,15028.0,30.11,30.13,30.1,30.11,15028.0
2016-03-14 13:30:00,30.1,30.15,30.09,30.11,18252.0,30.1,30.15,30.09,30.11,18252.0
2016-03-14 13:40:00,30.11,30.11,30.05,30.09,17278.0,30.11,30.11,30.05,30.09,17278.0
2016-03-14 13:50:00,30.09,30.14,30.08,30.14,20430.0,30.09,30.14,30.08,30.14,20430.0
2016-03-14 14:00:00,30.14,30.14,30.07,30.08,17832.0,30.14,30.14,30.07,30.08,17832.0
2016-03-14 14:10:00,30.08,30.13,30.08,30.13,25702.0,30.08,30.13,30.08,30.13,25702.0
2016-03-14 14:20:00,30.13,30.16,30.11,30.16,22388.0,30.13,30.16,30.11,30.16,22388.0
2016-03-14 14:30:00,30.16,30.18,30.11,30.14,18556.0,30.16,30.18,30.11,30.14,18556.0
2016-03-14 14:40:00,30.14,30.18,30.12,30.15,22656.0,30.14,30.18,30.12,30.15,22656.0
2016-03-14 14:50:00,30.16,30.17,30.08,30.1,71754.0,30.16,30.17,30.08,30.1,71754.0
2016-03-14 15:00:00,30.1,30.11,30.04,30.06,71312.0,30.1,30.11,30.04,30.06,71312.0
2016-03-14 15:10:00,30.06,30.06,29.99,30.0,60928.0,30.06,30.06,29.99,30.0,60928.0
2016-03-14 15:20:00,29.99,30.1,29.99,30.09,81398.0,29.99,30.1,29.99,30.09,81398.0
2016-03-14 15:30:00,30.09,30.1,30.06,30.08,57520.0,30.09,30.1,30.06,30.08,57520.0
2016-03-14 15:40:00,30.09,30.11,30.06,30.06,63538.0,30.09,30.11,30.06,30.06,63538.0
2016-03-14 15:50:00,30.07,30.1,30.0,30.02,200280.0,30.07,30.1,30.0,30.02,200280.0
2016-03-15 09:30:00,29.86,29.89,29.78,29.79,24530.0,29.86,29.89,29.78,29.79,24530.0
2016-03-15 09:40:00,29.81,29.88,29.68,29.83,29948.0,29.81,29.88,29.68,29.83,29948.0
2016-03-15 09:50:00,29.84,29.84,29.63,29.65,29518.0,29.84,29.84,29.63,29.65,29518.0
2016-03-15 10:00:00,29.65,29.66,29.49,29.5,52248.0,29.65,29.66,29.49,29.5,52248.0
2016-03-15 10:10:00,29.49,29.52,29.4,29.44,164064.0,29.49,29.52,29.4,29.44,164064.0
2016-03-15 10:20:00,29.45,29.45,29.32,29.4,95550.0,29.45,29.45,29.32,29.4,95550.0
2016-03-15 10:30:00,29.4,29.58,29.39,29.55,91526.0,29.4,29.58,29.39,29.55,91526.0
2016-03-15 10:40:00,29.54,29.6,29.53,29.54,24488.0,29.54,29.6,29.53,29.54,24488.0
2016-03-15 10:50:00,29.52,29.52,29.29,29.39,43434.0,29.52,29.52,29.29,29.39,43434.0
2016-03-15 11:00:00,29.39,29.46,29.38,29.46,19848.0,29.39,29.46,29.38,29.46,19848.0
2016-03-15 11:10:00,29.48,29.5,29.36,29.4,47770.0,29.48,29.5,29.36,29.4,47770.0
2016-03-15 11:20:00,29.41,29.51,29.38,29.5,22800.0,29.41,29.51,29.38,29.5,22800.0
2016-03-15 11:30:00,29.49,29.58,29.46,29.52,63336.0,29.49,29.58,29.46,29.52,63336.0
2016-03-15 11:40:00,29.52,29.57,29.51,29.53,22348.0,29.52,29.57,29.51,29.53,22348.0
2016-03-15 11:50:00,29.52,29.52,29.42,29.42,33452.0,29.52,29.52,29.42,29.42,33452.0
2016-03-15 12:00:00,29.43,29.43,29.29,29.3,29900.0,29.43,29.43,29.29,29.3,29900.0
2016-03-15 12:10:00,29.3,29.38,29.29,29.34,29086.0,29.3,29.38,29.29,29.34,29086.0
2016-03-15 12:20:00,29.35,29.41,29.28,29.38,45238.0,29.35,29.41,29.28,29.38,45238.0
2016-03-15 12:30:00,29.36,29.49,29.36,29.47,23238.0,29.36,29.49,29.36,29.47,23238.0
2016-03-15 12:40:00,29.45,29.52,29.44,29.45,15948.0,29.45,29.52,29.44,29.45,15948.0
2016-03-15 12:50:00,29.45,29.46,29.41,29.42,13018.0,29.45,29.46,29.41,29.42,13018.0
2016-03-15 13:00:00,29.41,29.41,29.33,29.33,20234.0,29.41,29.41,29.33,29.33,20234.0
2016-03-15 13:10:00,29.33,29.36,29.32,29.33,17298.0,29.33,29.36,29.32,29.33,17298.0
2016-03-15 13:20:00,29.34,29.39,29.34,29.36,33444.0,29.34,29.39,29.34,29.36,33444.0
2016-03-15 13:30:00,29.38,29.48,29.38,29.48,48426.0,29.38,29.48,29.38,29.48,48426.0
2016-03-15 13:40:00,29.48,29.52,29.43,29.45,15526.0,29.48,29.52,29.43,29.45,15526.0
2016-03-15 13:50:00,29.45,29.45,29.39,29.42,37114.0,29.45,29.45,29.39,29.42,37114.0
2016-03-15 14:00:00,29.42,29.43,29.38,29.39,27280.0,29.42,29.43,29.38,29.39,27280.0
2016-03-15 14:10:00,29.4,29.49,29.4,29.47,25812.0,29.4,29.49,29.4,29.47,25812.0
2016-03-15 14:20:00,29.46,29.47,29.4,29.41,33988.0,29.46,29.47,29.4,29.41,33988.0
2016-03-15 14:30:00,29.41,29.41,29.36,29.36,30274.0,29.41,29.41,29.36,29.36,30274.0
2016-03-15 14:40:00,29.37,29.37,29.28,29.28,29440.0,29.37,29.37,29.28,29.28,29440.0
2016-03-15 14:50:00,29.28,29.28,29.18,29.2,61700.0,29.28,29.28,29.18,29.2,61700.0
2016-03-15 15:00:00,29.2,29.22,29.15,29.16,47410.0,29.2,29.22,29.15,29.16,47410.0
2016-03-15 15:10:00,29.16,29.29,29.15,29.29,76946.0,29.16,29.29,29.15,29.29,76946.0
2016-03-15 15:20:00,29.29,29.32,29.25,29.26,66436.0,29.29,29.32,29.25,29.26,66436.0
2016-03-15 15:30:00,29.25,29.26,29.2,29.22,71512.0,29.25,29.26,29.2,29.22,71512.0
2016-03-15 15:40:00,29.22,29.3,29.22,29.29,93004.0,29.22,29.3,29.22,29.29,93004.0
2016-03-15 15:50:00,29.29,29.3,29.25,29.28,170924.0,29.29,29.3,29.25,29.28,170924.0
2016-03-16 09:30:00,29.28,29.29,29.14,29.28,85786.0,29.28,29.29,29.14,29.28,85786.0
2016-03-16 09:40:00,29.29,29.58,29.19,29.58,77408.0,29.29,29.58,29.19,29.58,77408.0
2016-03-16 09:50:00,29.61,29.77,29.54,29.58,34248.0,29.61,29.77,29.54,29.58,34248.0
2016-03-16 10:00:00,29.6,29.71,29.56,29.63,124550.0,29.6,29.71,29.56,29.63,124550.0
2016-03-16 10:10:00,29.64,29.71,29.41,29.41,111944.0,29.64,29.71,29.41,29.41,111944.0
2016-03-16 10:20:00,29.39,29.46,29.23,29.41,46012.0,29.39,29.46,29.23,29.41,46012.0
2016-03-16 10:30:00,29.41,29.5,29.3,29.42,50418.0,29.41,29.5,29.3,29.42,50418.0
2016-03-16 10:40:00,29.41,29.5,29.34,29.38,48706.0,29.41,29.5,29.34,29.38,48706.0
2016-03-16 10:50:00,29.38,29.44,29.34,29.42,124152.0,29.38,29.44,29.34,29.42,124152.0
2016-03-16 11:00:00,29.41,29.41,29.26,29.26,46964.0,29.41,29.41,29.26,29.26,46964.0
2016-03-16 11:10:00,29.27,29.29,29.11,29.14,69914.0,29.27,29.29,29.11,29.14,69914.0
2016-03-16 11:20:00,29.15,29.17,29.01,29.01,147812.0,29.15,29.17,29.01,29.01,147812.0
2016-03-16 11:30:00,29.01,29.05,28.92,29.0,103624.0,29.01,29.05,28.92,29.0,103624.0
2016-03-16 11:40:00,29.0,29.05,28.97,28.98,33370.0,29.0,29.05,28.97,28.98,33370.0
2016-03-16 11:50:00,28.98,29.02,28.86,28.86,36692.0,28.98,29.02,28.86,28.86,36692.0
2016-03-16 12:00:00,28.88,28.95,28.85,28.93,30420.0,28.88,28.95,28.85,28.93,30420.0
2016-03-16 12:10:00,28.93,29.03,28.91,29.02,44060.0,28.93,29.03,28.91,29.02,44060.0
2016-03-16 12:20:00,29.03,29.04,28.92,28.94,41598.0,29.03,29.04,28.92,28.94,41598.0
2016-03-16 12:30:00,28.95,28.99,28.86,28.9,69236.0,28.95,28.99,28.86,28.9,69236.0
2016-03-16 12:40:00,28.89,28.97,28.88,28.89,32962.0,28.89,28.97,28.88,28.89,32962.0
2016-03-16 12:50:00,28.89,28.89,28.8,28.82,53312.0,28.89,28.89,28.8,28.82,53312.0
2016-03-16 13:00:00,28.81,28.96,28.8,28.93,31496.0,28.81,28.96,28.8,28.93,31496.0
2016-03-16 13:10:00,28.92,28.93,28.84,28.88,67048.0,28.92,28.93,28.84,28.88,67048.0
2016-03-16 13:20:00,28.89,28.9,28.82,28.84,45092.0,28.89,28.9,28.82,28.84,45092.0
2016-03-16 13:30:00,28.84,28.86,28.82,28.84,30314.0,28.84,28.86,28.82,28.84,30314.0
2016-03-16 13:40:00,28.85,28.94,28.84,28.85,55524.0,28.85,28.94,28.84,28.85,55524.0
2016-03-16 13:50:00,28.85,28.94,28.84,28.9,47162.0,28.85,28.94,28.84,28.9,47162.0
2016-03-16 14:00:00,28.9,28.98,28.86,28.88,78380.0,28.9,28.98,28.86,28.88,78380.0
2016-03-16 14:10:00,28.9,28.93,28.73,28.75,74632.0,28.9,28.93,28.73,28.75,74632.0
2016-03-16 14:20:00,28.75,28.91,28.75,28.91,109980.0,28.75,28.91,28.75,28.91,109980.0
2016-03-16 14:30:00,28.9,28.98,28.88,28.88,43260.0,28.9,28.98,28.88,28.88,43260.0
2016-03-16 14:40:00,28.9,29.16,28.89,29.12,97594.0,28.9,29.16,28.89,29.12,97594.0
2016-03-16 14:50:00,29.13,29.15,28.92,28.92,49716.0,29.13,29.15,28.92,28.92,49716.0
2016-03-16 15:00:00,28.93,29.11,28.93,29.11,44064.0,28.93,29.11,28.93,29.11,44064.0
2016-03-16 15:10:00,29.11,29.16,29.02,29.04,57786.0,29.11,29.16,29.02,29.04,57786.0
2016-03-16 15:20:00,29.05,29.07,28.99,29.03,80100.0,29.05,29.07,28.99,29.03,80100.0
2016-03-16 15:30:00,29.03,29.07,29.0,29.04,89836.0,29.03,29.07,29.0,29.04,89836.0
2016-03-16 15:40:00,29.04,29.04,28.96,28.98,98314.0,29.04,29.04,28.96,28.98,98314.0
2016-03-16 15:50:00,28.97,29.03,28.95,29.03,220622.0,28.97,29.03,28.95,29.03,220622.0
2016-03-17 09:30:00,29.0,29.0,28.5,28.5,59686.0,29.0,29.0,28.5,28.5,59686.0
2016-03-17 09:40:00,28.49,28.52,28.26,28.31,49148.0,28.49,28.52,28.26,28.31,49148.0
2016-03-17 09:50:00,28.3,28.36,27.85,27.89,214956.0,28.3,28.36,27.85,27.89,214956.0
2016-03-17 10:00:00,27.9,27.9,27.53,27.61,164842.0,27.9,27.9,27.53,27.61,164842.0
2016-03-17 10:10:00,27.6,27.61,27.36,27.37,124250.0,27.6,27.61,27.36,27.37,124250.0
2016-03-17 10:20:00,27.38,27.49,27.32,27.45,181266.0,27.38,27.49,27.32,27.45,181266.0
2016-03-17 10:30:00,27.45,27.46,27.33,27.45,110778.0,27.45,27.46,27.33,27.45,110778.0
2016-03-17 10:40:00,27.43,27.43,27.3,27.33,107940.0,27.43,27.43,27.3,27.33,107940.0
2016-03-17 10:50:00,27.33,27.38,27.31,27.36,170832.0,27.33,27.38,27.31,27.36,170832.0
2016-03-17 11:00:00,27.36,27.39,27.11,27.14,203296.0,27.36,27.39,27.11,27.14,203296.0
2016-03-17 11:10:00,27.13,27.18,27.04,27.05,350720.0,27.13,27.18,27.04,27.05,350720.0
2016-03-17 11:20:00,27.04,27.11,26.95,27.05,302894.0,27.04,27.11,26.95,27.05,302894.0
2016-03-17 11:30:00,27.03,27.05,26.8,26.81,226290.0,27.03,27.05,26.8,26.81,226290.0
2016-03-17 11:40:00,26.82,26.92,26.7,26.88,634286.0,26.82,26.92,26.7,26.88,634286.0
2016-03-17 11:50:00,26.88,26.89,26.8,26.86,169460.0,26.88,26.89,26.8,26.86,169460.0
2016-03-17 12:00:00,26.86,26.92,26.75,26.92,138944.0,26.86,26.92,26.75,26.92,138944.0
2016-03-17 12:10:00,26.91,27.11,26.91,27.11,130160.0,26.91,27.11,26.91,27.11,130160.0
2016-03-17 12:20:00,27.13,27.39,27.11,27.38,128548.0,27.13,27.39,27.11,27.38,128548.0
2016-03-17 12:30:00,27.38,27.46,27.3,27.42,219142.0,27.38,27.46,27.3,27.42,219142.0
2016-03-17 12:40:00,27.42,27.45,27.35,27.39,78628.0,27.42,27.45,27.35,27.39,78628.0
2016-03-17 12:50:00,27.38,27.54,27.37,27.54,134360.0,27.38,27.54,27.37,27.54,134360.0
2016-03-17 13:00:00,27.53,27.54,27.43,27.48,82210.0,27.53,27.54,27.43,27.48,82210.0
2016-03-17 13:10:00,27.48,27.6,27.47,27.58,79734.0,27.48,27.6,27.47,27.58,79734.0
2016-03-17 13:20:00,27.58,27.71,27.58,27.67,82818.0,27.58,27.71,27.58,27.67,82818.0
2016-03-17 13:30:00,27.67,27.73,27.64,27.73,33164.0,27.67,27.73,27.64,27.73,33164.0
2016-03-17 13:40:00,27.72,27.8,27.72,27.79,67012.0,27.72,27.8,27.72,27.79,67012.0
2016-03-17 13:50:00,27.79,27.97,27.78,27.96,103200.0,27.79,27.97,27.78,27.96,103200.0
2016-03-17 14:00:00,27.96,27.96,27.85,27.95,121364.0,27.96,27.96,27.85,27.95,121364.0
2016-03-17 14:10:00,27.94,28.12,27.91,28.11,159758.0,27.94,28.12,27.91,28.11,159758.0
2016-03-17 14:20:00,28.11,28.14,27.97,27.99,98680.0,28.11,28.14,27.97,27.99,98680.0
2016-03-17 14:30:00,27.99,28.03,27.97,28.01,86000.0,27.99,28.03,27.97,28.01,86000.0
2016-03-17 14:40:00,28.0,28.05,27.98,28.02,73228.0,28.0,28.05,27.98,28.02,73228.0
2016-03-17 14:50:00,28.02,28.04,27.99,27.99,50012.0,28.02,28.04,27.99,27.99,50012.0
2016-03-17 15:00:00,27.99,28.03,27.95,28.0,90268.0,27.99,28.03,27.95,28.0,90268.0
2016-03-17 15:10:00,28.0,28.04,27.86,27.88,76418.0,28.0,28.04,27.86,27.88,76418.0
2016-03-17 15:20:00,27.89,28.02,27.87,28.0,102210.0,27.89,28.02,27.87,28.0,102210.0
2016-03-17 15:30:00,28.0,28.09,27.97,28.07,127028.0,28.0,28.09,27.97,28.07,127028.0
2016-03-17 15:40:00,28.06,28.09,27.99,28.08,161656.0,28.06,28.09,27.99,28.08,161656.0
2016-03-17 15:50:00,28.08,28.11,28.02,28.11,387544.0,28.08,28.11,28.02,28.11,387544.0
2016-03-18 09:30:00,28.06,28.67,28.02,28.64,428452.0,28.06,28.67,28.02,28.64,428452.0
2016-03-18 09:40:00,28.64,28.71,28.52,28.52,81582.0,28.64,28.71,28.52,28.52,81582.0
2016-03-18 09:50:00,28.53,29.03,28.52,29.02,135828.0,28.53,29.03,28.52,29.02,135828.0
2016-03-18 10:00:00,29.02,29.03,28.65,28.74,111038.0,29.02,29.03,28.65,28.74,111038.0
2016-03-18 10:10:00,28.72,28.89,28.72,28.78,85316.0,28.72,28.89,28.72,28.78,85316.0
2016-03-18 10:20:00,28.79,28.92,28.78,28.91,138718.0,28.79,28.92,28.78,28.91,138718.0
2016-03-18 10:30:00,28.92,28.97,28.86,28.87,48516.0,28.92,28.97,28.86,28.87,48516.0
2016-03-18 10:40:00,28.88,29.02,28.86,28.98,48122.0,28.88,29.02,28.86,28.98,48122.0
2016-03-18 10:50:00,28.98,29.07,28.96,29.02,49700.0,28.98,29.07,28.96,29.02,49700.0
2016-03-18 11:00:00,29.02,29.09,29.0,29.08,55216.0,29.02,29.09,29.0,29.08,55216.0
2016-03-18 11:10:00,29.08,29.14,29.0,29.14,68764.0,29.08,29.14,29.0,29.14,68764.0
2016-03-18 11:20:00,29.13,29.23,29.09,29.09,123834.0,29.13,29.23,29.09,29.09,123834.0
2016-03-18 11:30:00,29.09,29.25,29.07,29.23,88776.0,29.09,29.25,29.07,29.23,88776.0
2016-03-18 11:40:00,29.23,29.43,29.2,29.39,49108.0,29.23,29.43,29.2,29.39,49108.0
2016-03-18 11:50:00,29.38,29.49,29.34,29.34,65530.0,29.38,29.49,29.34,29.34,65530.0
2016-03-18 12:00:00,29.35,29.38,29.32,29.33,36896.0,29.35,29.38,29.32,29.33,36896.0
2016-03-18 12:10:00,29.32,29.48,29.29,29.48,90980.0,29.32,29.48,29.29,29.48,90980.0
2016-03-18 12:20:00,29.48,29.53,29.45,29.5,65596.0,29.48,29.53,29.45,29.5,65596.0
2016-03-18 12:30:00,29.51,29.53,29.39,29.53,59374.0,29.51,29.53,29.39,29.53,59374.0
2016-03-18 12:40:00,29.53,29.53,29.36,29.36,54326.0,29.53,29.53,29.36,29.36,54326.0
2016-03-18 12:50:00,29.36,29.41,29.34,29.35,27422.0,29.36,29.41,29.34,29.35,27422.0
2016-03-18 13:00:00,29.36,29.36,29.27,29.28,31312.0,29.36,29.36,29.27,29.28,31312.0
2016-03-18 13:10:00,29.26,29.28,29.12,29.13,24654.0,29.26,29.28,29.12,29.13,24654.0
2016-03-18 13:20:00,29.14,29.23,29.13,29.16,33366.0,29.14,29.23,29.13,29.16,33366.0
2016-03-18 13:30:00,29.16,29.18,29.13,29.16,47074.0,29.16,29.18,29.13,29.16,47074.0
2016-03-18 13:40:00,29.16,29.24,29.16,29.16,41896.0,29.16,29.24,29.16,29.16,41896.0
2016-03-18 13:50:00,29.16,29.17,29.12,29.15,52032.0,29.16,29.17,29.12,29.15,52032.0
2016-03-18 14:00:00,29.16,29.2,29.13,29.14,58662.0,29.16,29.2,29.13,29.14,58662.0
2016-03-18 14:10:00,29.14,29.16,29.11,29.14,49468.0,29.14,29.16,29.11,29.14,49468.0
2016-03-18 14:20:00,29.15,29.2,29.13,29.16,53894.0,29.15,29.2,29.13,29.16,53894.0
2016-03-18 14:30:00,29.17,29.23,29.16,29.23,46722.0,29.17,29.23,29.16,29.23,46722.0
2016-03-18 14:40:00,29.22,29.23,29.15,29.16,36678.0,29.22,29.23,29.15,29.16,36678.0
2016-03-18 14:50:00,29.15,29.2,29.13,29.16,53164.0,29.15,29.2,29.13,29.16,53164.0
2016-03-18 15:00:00,29.15,29.18,29.14,29.17,52296.0,29.15,29.18,29.14,29.17,52296.0
2016-03-18 15:10:00,29.16,29.29,29.16,29.27,94972.0,29.16,29.29,29.16,29.27,94972.0
2016-03-18 15:20:00,29.28,29.31,29.24,29.25,55608.0,29.28,29.31,29.24,29.25,55608.0
2016-03-18 15:30:00,29.25,29.3,29.24,29.29,96530.0,29.25,29.3,29.24,29.29,96530.0
2016-03-18 15:40:00,29.3,29.32,29.26,29.3,159244.0,29.3,29.32,29.26,29.3,159244.0
2016-03-18 15:50:00,29.3,29.31,29.23,29.25,360050.0,29.3,29.31,29.23,29.25,360050.0
2016-03-21 09:30:00,29.11,29.25,28.86,29.25,38256.0,29.11,29.25,28.86,29.25,38256.0
2016-03-21 09:40:00,29.25,29.49,29.11,29.21,43878.0,29.25,29.49,29.11,29.21,43878.0
2016-03-21 09:50:00,29.19,29.3,29.15,29.21,30252.0,29.19,29.3,29.15,29.21,30252.0
2016-03-21 10:00:00,29.2,29.24,28.91,28.91,30984.0,29.2,29.24,28.91,28.91,30984.0
2016-03-21 10:10:00,28.91,29.06,28.87,29.03,32542.0,28.91,29.06,28.87,29.03,32542.0
2016-03-21 10:20:00,29.09,29.14,28.95,28.95,23156.0,29.09,29.14,28.95,28.95,23156.0
2016-03-21 10:30:00,28.92,29.11,28.88,29.09,33050.0,28.92,29.11,28.88,29.09,33050.0
2016-03-21 10:40:00,29.1,29.11,28.99,29.02,14968.0,29.1,29.11,28.99,29.02,14968.0
2016-03-21 10:50:00,29.0,29.0,28.92,28.93,26406.0,29.0,29.0,28.92,28.93,26406.0
2016-03-21 11:00:00,28.93,29.03,28.92,28.93,50150.0,28.93,29.03,28.92,28.93,50150.0
2016-03-21 11:10:00,28.93,28.98,28.81,28.97,31492.0,28.93,28.98,28.81,28.97,31492.0
2016-03-21 11:20:00,29.0,29.09,28.91,28.92,41984.0,29.0,29.09,28.91,28.92,41984.0
2016-03-21 11:30:00,28.93,29.11,28.93,29.1,56824.0,28.93,29.11,28.93,29.1,56824.0
2016-03-21 11:40:00,29.11,29.11,28.92,28.96,16298.0,29.11,29.11,28.92,28.96,16298.0
2016-03-21 11:50:00,28.97,29.01,28.95,29.01,24946.0,28.97,29.01,28.95,29.01,24946.0
2016-03-21 12:00:00,29.01,29.07,28.99,29.05,29668.0,29.01,29.07,28.99,29.05,29668.0
2016-03-21 12:10:00,29.04,29.06,28.95,28.96,17236.0,29.04,29.06,28.95,28.96,17236.0
2016-03-21 12:20:00,28.97,28.97,28.88,28.93,18578.0,28.97,28.97,28.88,28.93,18578.0
2016-03-21 12:30:00,28.93,28.93,28.87,28.89,33880.0,28.93,28.93,28.87,28.89,33880.0
2016-03-21 12:40:00,28.89,28.91,28.85,28.85,49580.0,28.89,28.91,28.85,28.85,49580.0
2016-03-21 12:50:00,28.85,28.86,28.79,28.84,18878.0,28.85,28.86,28.79,28.84,18878.0
2016-03-21 13:00:00,28.85,28.95,28.85,28.94,21548.0,28.85,28.95,28.85,28.94,21548.0
2016-03-21 13:10:00,28.95,28.95,28.88,28.9,29962.0,28.95,28.95,28.88,28.9,29962.0
2016-03-21 13:20:00,28.91,28.97,28.88,28.96,22024.0,28.91,28.97,28.88,28.96,22024.0
2016-03-21 13:30:00,28.97,29.04,28.96,29.03,115156.0,28.97,29.04,28.96,29.03,115156.0
2016-03-21 13:40:00,29.03,29.08,28.96,28.97,45848.0,29.03,29.08,28.96,28.97,45848.0
2016-03-21 13:50:00,28.97,28.98,28.86,28.93,27500.0,28.97,28.98,28.86,28.93,27500.0
2016-03-21 14:00:00,28.93,28.96,28.88,28.9,16164.0,28.93,28.96,28.88,28.9,16164.0
2016-03-21 14:10:00,28.91,29.05,28.9,29.02,33934.0,28.91,29.05,28.9,29.02,33934.0
2016-03-21 14:20:00,29.01,29.09,28.98,29.08,34180.0,29.01,29.09,28.98,29.08,34180.0
2016-03-21 14:30:00,29.07,29.15,29.02,29.05,58682.0,29.07,29.15,29.02,29.05,58682.0
2016-03-21 14:40:00,29.04,29.07,28.98,28.98,33924.0,29.04,29.07,28.98,28.98,33924.0
2016-03-21 14:50:00,28.98,29.05,28.97,29.01,28570.0,28.98,29.05,28.97,29.01,28570.0
2016-03-21 15:00:00,29.01,29.01,28.93,28.96,23960.0,29.01,29.01,28.93,28.96,23960.0
2016-03-21 15:10:00,28.96,28.99,28.89,28.9,38470.0,28.96,28.99,28.89,28.9,38470.0
2016-03-21 15:20:00,28.89,28.94,28.88,28.92,62628.0,28.89,28.94,28.88,28.92,62628.0
2016-03-21 15:30:00,28.92,28.92,28.86,28.86,85686.0,28.92,28.92,28.86,28.86,85686.0
2016-03-21 15:40:00,28.86,28.96,28.86,28.96,77498.0,28.86,28.96,28.86,28.96,77498.0
2016-03-21 15:50:00,28.96,29.0,28.95,28.99,189594.0,28.96,29.0,28.95,28.99,189594.0
2016-03-22 09:30:00,28.78,29.07,28.78,29.04,20032.0,28.78,29.07,28.78,29.04,20032.0
2016-03-22 09:40:00,29.0,29.0,28.84,28.87,33236.0,29.0,29.0,28.84,28.87,33236.0
2016-03-22 09:50:00,28.86,29.02,28.77,28.97,49652.0,28.86,29.02,28.77,28.97,49652.0
2016-03-22 10:00:00,28.96,29.1,28.9,29.02,24208.0,28.96,29.1,28.9,29.02,24208.0
2016-03-22 10:10:00,29.0,29.11,28.99,29.03,52246.0,29.0,29.11,28.99,29.03,52246.0
2016-03-22 10:20:00,29.03,29.08,29.0,29.0,21560.0,29.03,29.08,29.0,29.0,21560.0
2016-03-22 10:30:00,28.99,29.0,28.87,28.94,16172.0,28.99,29.0,28.87,28.94,16172.0
2016-03-22 10:40:00,28.97,28.97,28.86,28.88,19928.0,28.97,28.97,28.86,28.88,19928.0
2016-03-22 10:50:00,28.88,28.9,28.76,28.77,27414.0,28.88,28.9,28.76,28.77,27414.0
2016-03-22 11:00:00,28.78,28.78,28.71,28.71,21502.0,28.78,28.78,28.71,28.71,21502.0
2016-03-22 11:10:00,28.72,28.86,28.68,28.85,60548.0,28.72,28.86,28.68,28.85,60548.0
2016-03-22 11:20:00,28.85,28.88,28.78,28.83,68616.0,28.85,28.88,28.78,28.83,68616.0
2016-03-22 11:30:00,28.84,28.87,28.82,28.84,26114.0,28.84,28.87,28.82,28.84,26114.0
2016-03-22 11:40:00,28.83,28.87,28.83,28.83,27400.0,28.83,28.87,28.83,28.83,27400.0
2016-03-22 11:50:00,28.84,28.86,28.77,28.78,57282.0,28.84,28.86,28.77,28.78,57282.0
2016-03-22 12:00:00,28.79,28.88,28.79,28.81,53812.0,28.79,28.88,28.79,28.81,53812.0
2016-03-22 12:10:00,28.8,28.8,28.65,28.68,252730.0,28.8,28.8,28.65,28.68,252730.0
2016-03-22 12:20:00,28.67,28.79,28.6,28.73,242976.0,28.67,28.79,28.6,28.73,242976.0
2016-03-22 12:30:00,28.7,29.48,28.69,29.41,598048.0,28.7,29.48,28.69,29.41,598048.0
2016-03-22 12:40:00,29.37,29.79,29.22,29.29,553646.0,29.37,29.79,29.22,29.29,553646.0
2016-03-22 12:50:00,29.31,29.84,29.31,29.72,429438.0,29.31,29.84,29.31,29.72,429438.0
2016-03-22 13:00:00,29.71,29.71,29.5,29.5,107068.0,29.71,29.71,29.5,29.5,107068.0
2016-03-22 13:10:00,29.5,29.56,29.47,29.51,90086.0,29.5,29.56,29.47,29.51,90086.0
2016-03-22 13:20:00,29.5,29.57,29.5,29.54,60220.0,29.5,29.57,29.5,29.54,60220.0
2016-03-22 13:30:00,29.55,29.68,29.53,29.66,167618.0,29.55,29.68,29.53,29.66,167618.0
2016-03-22 13:40:00,29.65,29.95,29.64,29.93,159372.0,29.65,29.95,29.64,29.93,159372.0
2016-03-22 13:50:00,29.93,30.1,29.84,30.09,108136.0,29.93,30.1,29.84,30.09,108136.0
2016-03-22 14:00:00,30.09,30.13,29.95,30.01,122834.0,30.09,30.13,29.95,30.01,122834.0
2016-03-22 14:10:00,30.02,30.02,29.86,29.93,101346.0,30.02,30.02,29.86,29.93,101346.0
2016-03-22 14:20:00,29.93,30.07,29.88,29.97,147726.0,29.93,30.07,29.88,29.97,147726.0
2016-03-22 14:30:00,29.97,29.97,29.82,29.85,288792.0,29.97,29.97,29.82,29.85,288792.0
2016-03-22 14:40:00,29.86,29.9,29.76,29.77,110632.0,29.86,29.9,29.76,29.77,110632.0
2016-03-22 14:50:00,29.78,29.86,29.76,29.78,88858.0,29.78,29.86,29.76,29.78,88858.0
2016-03-22 15:00:00,29.77,29.84,29.77,29.82,100030.0,29.77,29.84,29.77,29.82,100030.0
2016-03-22 15:10:00,29.81,29.93,29.79,29.88,167096.0,29.81,29.93,29.79,29.88,167096.0
2016-03-22 15:20:00,29.88,29.95,29.8,29.91,475690.0,29.88,29.95,29.8,29.91,475690.0
2016-03-22 15:30:00,29.9,30.09,29.88,29.99,703176.0,29.9,30.09,29.88,29.99,703176.0
2016-03-22 15:40:00,29.99,30.1,29.98,30.08,279618.0,29.99,30.1,29.98,30.08,279618.0
2016-03-22 15:50:00,30.08,30.23,30.0,30.19,659166.0,30.08,30.23,30.0,30.19,659166.0
2016-03-23 09:30:00,30.78,31.6,30.68,31.24,615328.0,30.78,31.6,30.68,31.24,615328.0
2016-03-23 09:40:00,31.22,31.34,30.72,30.77,414052.0,31.22,31.34,30.72,30.77,414052.0
2016-03-23 09:50:00,30.76,31.24,30.73,31.0,277962.0,30.76,31.24,30.73,31.0,277962.0
2016-03-23 10:00:00,31.0,31.16,30.9,31.03,889426.0,31.0,31.16,30.9,31.03,889426.0
2016-03-23 10:10:00,31.03,31.08,30.91,31.0,271176.0,31.03,31.08,30.91,31.0,271176.0
2016-03-23 10:20:00,31.0,31.1,30.96,31.06,479730.0,31.0,31.1,30.96,31.06,479730.0
2016-03-23 10:30:00,31.05,31.2,30.93,31.17,175552.0,31.05,31.2,30.93,31.17,175552.0
2016-03-23 10:40:00,31.15,31.37,30.99,31.33,305824.0,31.15,31.37,30.99,31.33,305824.0
2016-03-23 10:50:00,31.33,31.65,31.28,31.62,356280.0,31.33,31.65,31.28,31.62,356280.0
2016-03-23 11:00:00,31.63,31.81,31.51,31.77,223210.0,31.63,31.81,31.51,31.77,223210.0
2016-03-23 11:10:00,31.77,31.8,31.39,31.44,236518.0,31.77,31.8,31.39,31.44,236518.0
2016-03-23 11:20:00,31.44,31.61,31.4,31.5,113516.0,31.44,31.61,31.4,31.5,113516.0
2016-03-23 11:30:00,31.5,31.57,31.34,31.51,197204.0,31.5,31.57,31.34,31.51,197204.0
2016-03-23 11:40:00,31.51,31.58,31.46,31.57,272214.0,31.51,31.58,31.46,31.57,272214.0
2016-03-23 11:50:00,31.57,31.62,31.49,31.55,372258.0,31.57,31.62,31.49,31.55,372258.0
2016-03-23 12:00:00,31.55,31.6,31.42,31.55,283034.0,31.55,31.6,31.42,31.55,283034.0
2016-03-23 12:10:00,31.54,31.82,31.52,31.78,239080.0,31.54,31.82,31.52,31.78,239080.0
2016-03-23 12:20:00,31.78,31.84,31.61,31.81,228572.0,31.78,31.84,31.61,31.81,228572.0
2016-03-23 12:30:00,31.81,31.9,31.81,31.89,124454.0,31.81,31.9,31.81,31.89,124454.0
2016-03-23 12:40:00,31.89,31.98,31.86,31.95,137316.0,31.89,31.98,31.86,31.95,137316.0
2016-03-23 12:50:00,31.95,32.11,31.95,32.04,180526.0,31.95,32.11,31.95,32.04,180526.0
2016-03-23 13:00:00,32.02,32.07,31.97,31.99,221204.0,32.02,32.07,31.97,31.99,221204.0
2016-03-23 13:10:00,32.0,32.17,31.96,31.99,215544.0,32.0,32.17,31.96,31.99,215544.0
2016-03-23 13:20:00,31.98,32.36,31.98,32.29,302180.0,31.98,32.36,31.98,32.29,302180.0
2016-03-23 13:30:00,32.31,32.31,32.02,32.13,144936.0,32.31,32.31,32.02,32.13,144936.0
2016-03-23 13:40:00,32.12,32.24,32.09,32.1,115618.0,32.12,32.24,32.09,32.1,115618.0
2016-03-23 13:50:00,32.09,32.22,31.93,31.97,224426.0,32.09,32.22,31.93,31.97,224426.0
2016-03-23 14:00:00,31.97,31.98,31.62,31.66,187726.0,31.97,31.98,31.62,31.66,187726.0
2016-03-23 14:10:00,31.67,31.81,31.6,31.6,179472.0,31.67,31.81,31.6,31.6,179472.0
2016-03-23 14:20:00,31.59,31.59,31.45,31.5,247482.0,31.59,31.59,31.45,31.5,247482.0
2016-03-23 14:30:00,31.5,31.54,31.4,31.43,177646.0,31.5,31.54,31.4,31.43,177646.0
2016-03-23 14:40:00,31.42,31.5,31.4,31.4,150258.0,31.42,31.5,31.4,31.4,150258.0
2016-03-23 14:50:00,31.4,31.5,31.39,31.47,127362.0,31.4,31.5,31.39,31.47,127362.0
2016-03-23 15:00:00,31.47,31.5,31.43,31.48,141170.0,31.47,31.5,31.43,31.48,141170.0
2016-03-23 15:10:00,31.48,31.5,31.41,31.5,175526.0,31.48,31.5,31.41,31.5,175526.0
2016-03-23 15:20:00,31.5,31.5,31.4,31.43,127190.0,31.5,31.5,31.4,31.43,127190.0
2016-03-23 15:30:00,31.43,31.47,31.42,31.45,175366.0,31.43,31.47,31.42,31.45,175366.0
2016-03-23 15:40:00,31.44,31.46,31.41,31.43,412542.0,31.44,31.46,31.41,31.43,412542.0
2016-03-23 15:50:00,31.43,31.43,31.3,31.34,830392.0,31.43,31.43,31.3,31.34,830392.0
2016-03-24 09:30:00,31.35,31.93,31.32,31.93,278576.0,31.35,31.93,31.32,31.93,278576.0
2016-03-24 09:40:00,31.92,32.33,31.86,32.07,366458.0,31.92,32.33,31.86,32.07,366458.0
2016-03-24 09:50:00,32.09,32.32,31.86,32.16,230562.0,32.09,32.32,31.86,32.16,230562.0
2016-03-24 10:00:00,32.16,32.23,31.98,32.09,121816.0,32.16,32.23,31.98,32.09,121816.0
2016-03-24 10:10:00,32.09,32.19,32.02,32.09,76504.0,32.09,32.19,32.02,32.09,76504.0
2016-03-24 10:20:00,32.09,32.19,32.0,32.04,102736.0,32.09,32.19,32.0,32.04,102736.0
2016-03-24 10:30:00,32.03,32.14,31.93,32.02,140982.0,32.03,32.14,31.93,32.02,140982.0
2016-03-24 10:40:00,32.02,32.1,31.93,32.01,97274.0,32.02,32.1,31.93,32.01,97274.0
2016-03-24 10:50:00,31.99,32.04,31.88,32.04,104584.0,31.99,32.04,31.88,32.04,104584.0
2016-03-24 11:00:00,32.04,32.15,32.02,32.08,106626.0,32.04,32.15,32.02,32.08,106626.0
2016-03-24 11:10:00,32.08,32.12,32.04,32.08,174752.0,32.08,32.12,32.04,32.08,174752.0
2016-03-24 11:20:00,32.06,32.12,32.0,32.0,155362.0,32.06,32.12,32.0,32.0,155362.0
2016-03-24 11:30:00,32.0,32.03,31.86,32.01,293284.0,32.0,32.03,31.86,32.01,293284.0
2016-03-24 11:40:00,32.01,32.01,31.77,31.79,308508.0,32.01,32.01,31.77,31.79,308508.0
2016-03-24 11:50:00,31.78,31.79,31.64,31.68,98972.0,31.78,31.79,31.64,31.68,98972.0
2016-03-24 12:00:00,31.67,31.89,31.67,31.86,81304.0,31.67,31.89,31.67,31.86,81304.0
2016-03-24 12:10:00,31.86,31.9,31.81,31.9,64062.0,31.86,31.9,31.81,31.9,64062.0
2016-03-24 12:20:00,31.89,31.94,31.86,31.93,57416.0,31.89,31.94,31.86,31.93,57416.0
2016-03-24 12:30:00,31.93,31.98,31.89,31.97,68310.0,31.93,31.98,31.89,31.97,68310.0
2016-03-24 12:40:00,31.97,31.98,31.84,31.86,56844.0,31.97,31.98,31.84,31.86,56844.0
2016-03-24 12:50:00,31.86,31.95,31.84,31.93,45278.0,31.86,31.95,31.84,31.93,45278.0
2016-03-24 13:00:00,31.94,31.99,31.93,31.96,47074.0,31.94,31.99,31.93,31.96,47074.0
2016-03-24 13:10:00,31.96,32.02,31.93,32.02,68680.0,31.96,32.02,31.93,32.02,68680.0
2016-03-24 13:20:00,32.0,32.01,31.88,31.88,59508.0,32.0,32.01,31.88,31.88,59508.0
2016-03-24 13:30:00,31.88,31.91,31.84,31.86,60496.0,31.88,31.91,31.84,31.86,60496.0
2016-03-24 13:40:00,31.86,31.99,31.86,31.98,87570.0,31.86,31.99,31.86,31.98,87570.0
2016-03-24 13:50:00,31.98,32.04,31.97,31.98,99866.0,31.98,32.04,31.97,31.98,99866.0
2016-03-24 14:00:00,31.98,31.98,31.85,31.85,108272.0,31.98,31.98,31.85,31.85,108272.0
2016-03-24 14:10:00,31.86,31.99,31.84,31.96,104710.0,31.86,31.99,31.84,31.96,104710.0
2016-03-24 14:20:00,31.97,32.01,31.95,31.98,104894.0,31.97,32.01,31.95,31.98,104894.0
2016-03-24 14:30:00,31.97,31.98,31.86,31.95,68160.0,31.97,31.98,31.86,31.95,68160.0
2016-03-24 14:40:00,31.94,32.01,31.94,31.96,84252.0,31.94,32.01,31.94,31.96,84252.0
2016-03-24 14:50:00,31.96,32.01,31.93,32.0,85476.0,31.96,32.01,31.93,32.0,85476.0
2016-03-24 15:00:00,32.0,32.01,31.95,31.98,96560.0,32.0,32.01,31.95,31.98,96560.0
2016-03-24 15:10:00,31.98,32.02,31.98,32.0,155442.0,31.98,32.02,31.98,32.0,155442.0
2016-03-24 15:20:00,31.99,32.03,31.97,32.0,142376.0,31.99,32.03,31.97,32.0,142376.0
2016-03-24 15:30:00,32.0,32.03,31.96,31.97,270240.0,32.0,32.03,31.96,31.97,270240.0
2016-03-24 15:40:00,31.97,32.09,31.97,32.04,397944.0,31.97,32.09,31.97,32.04,397944.0
2016-03-24 15:50:00,32.04,32.1,31.77,31.85,1244554.0,32.04,32.1,31.77,31.85,1244554.0
2016-03-28 09:30:00,32.19,32.38,31.14,31.24,745278.0,32.19,32.38,31.14,31.24,745278.0
2016-03-28 09:40:00,31.2,31.46,31.18,31.28,314292.0,31.2,31.46,31.18,31.28,314292.0
2016-03-28 09:50:00,31.28,31.45,31.24,31.27,316772.0,31.28,31.45,31.24,31.27,316772.0
2016-03-28 10:00:00,31.26,31.54,31.24,31.54,259898.0,31.26,31.54,31.24,31.54,259898.0
2016-03-28 10:10:00,31.53,31.59,31.35,31.58,197672.0,31.53,31.59,31.35,31.58,197672.0
2016-03-28 10:20:00,31.58,31.62,31.42,31.42,203298.0,31.58,31.62,31.42,31.42,203298.0
2016-03-28 10:30:00,31.42,31.49,31.25,31.25,275480.0,31.42,31.49,31.25,31.25,275480.0
2016-03-28 10:40:00,31.25,31.26,31.15,31.24,214420.0,31.25,31.26,31.15,31.24,214420.0
2016-03-28 10:50:00,31.24,31.24,30.89,31.11,187844.0,31.24,31.24,30.89,31.11,187844.0
2016-03-28 11:00:00,31.11,31.15,30.89,30.98,264386.0,31.11,31.15,30.89,30.98,264386.0
2016-03-28 11:10:00,30.98,31.15,30.9,31.05,242228.0,30.98,31.15,30.9,31.05,242228.0
2016-03-28 11:20:00,31.05,31.29,31.02,31.16,172600.0,31.05,31.29,31.02,31.16,172600.0
2016-03-28 11:30:00,31.16,31.19,31.02,31.14,130956.0,31.16,31.19,31.02,31.14,130956.0
2016-03-28 11:40:00,31.13,31.13,31.04,31.04,128444.0,31.13,31.13,31.04,31.04,128444.0
2016-03-28 11:50:00,31.03,31.17,31.02,31.1,111016.0,31.03,31.17,31.02,31.1,111016.0
2016-03-28 12:00:00,31.08,31.16,31.07,31.1,159004.0,31.08,31.16,31.07,31.1,159004.0
2016-03-28 12:10:00,31.11,31.11,31.0,31.07,160528.0,31.11,31.11,31.0,31.07,160528.0
2016-03-28 12:20:00,31.07,31.09,30.99,31.01,127800.0,31.07,31.09,30.99,31.01,127800.0
2016-03-28 12:30:00,31.02,31.22,31.0,31.14,128054.0,31.02,31.22,31.0,31.14,128054.0
2016-03-28 12:40:00,31.14,31.2,31.07,31.08,104476.0,31.14,31.2,31.07,31.08,104476.0
2016-03-28 12:50:00,31.08,31.13,31.0,31.13,108582.0,31.08,31.13,31.0,31.13,108582.0
2016-03-28 13:00:00,31.13,31.22,31.12,31.22,138034.0,31.13,31.22,31.12,31.22,138034.0
2016-03-28 13:10:00,31.22,31.23,31.12,31.17,104612.0,31.22,31.23,31.12,31.17,104612.0
2016-03-28 13:20:00,31.17,31.33,31.16,31.31,94944.0,31.17,31.33,31.16,31.31,94944.0
2016-03-28 13:30:00,31.31,31.38,31.25,31.3,82388.0,31.31,31.38,31.25,31.3,82388.0
2016-03-28 13:40:00,31.29,31.36,31.25,31.26,92786.0,31.29,31.36,31.25,31.26,92786.0
2016-03-28 13:50:00,31.26,31.28,31.17,31.2,108958.0,31.26,31.28,31.17,31.2,108958.0
2016-03-28 14:00:00,31.2,31.27,31.19,31.23,111570.0,31.2,31.27,31.19,31.23,111570.0
2016-03-28 14:10:00,31.23,31.23,31.17,31.21,96992.0,31.23,31.23,31.17,31.21,96992.0
2016-03-28 14:20:00,31.21,31.28,31.18,31.18,114066.0,31.21,31.28,31.18,31.18,114066.0
2016-03-28 14:30:00,31.18,31.21,31.11,31.2,111344.0,31.18,31.21,31.11,31.2,111344.0
2016-03-28 14:40:00,31.2,31.23,31.11,31.11,120444.0,31.2,31.23,31.11,31.11,120444.0
2016-03-28 14:50:00,31.11,31.23,31.1,31.23,101590.0,31.11,31.23,31.1,31.23,101590.0
2016-03-28 15:00:00,31.23,31.23,31.16,31.2,149206.0,31.23,31.23,31.16,31.2,149206.0
2016-03-28 15:10:00,31.2,31.28,31.13,31.15,194050.0,31.2,31.28,31.13,31.15,194050.0
2016-03-28 15:20:00,31.15,31.21,31.1,31.17,247362.0,31.15,31.21,31.1,31.17,247362.0
2016-03-28 15:30:00,31.16,31.21,31.14,31.16,321020.0,31.16,31.21,31.14,31.16,321020.0
2016-03-28 15:40:00,31.17,31.21,31.13,31.16,397258.0,31.17,31.21,31.13,31.16,397258.0
2016-03-28 15:50:00,31.16,31.2,31.1,31.2,719920.0,31.16,31.2,31.1,31.2,719920.0
2016-03-29 09:30:00,31.22,32.0,31.11,31.83,574096.0,31.22,32.0,31.11,31.83,574096.0
2016-03-29 09:40:00,31.83,32.09,31.76,31.85,427574.0,31.83,32.09,31.76,31.85,427574.0
2016-03-29 09:50:00,31.87,31.87,31.61,31.72,209850.0,31.87,31.87,31.61,31.72,209850.0
2016-03-29 10:00:00,31.73,31.88,31.68,31.79,116032.0,31.73,31.88,31.68,31.79,116032.0
2016-03-29 10:10:00,31.79,31.84,31.68,31.84,115800.0,31.79,31.84,31.68,31.84,115800.0
2016-03-29 10:20:00,31.83,31.84,31.67,31.78,176966.0,31.83,31.84,31.67,31.78,176966.0
2016-03-29 10:30:00,31.78,31.82,31.72,31.77,157654.0,31.78,31.82,31.72,31.77,157654.0
2016-03-29 10:40:00,31.78,31.8,31.68,31.75,205494.0,31.78,31.8,31.68,31.75,205494.0
2016-03-29 10:50:00,31.75,31.77,31.64,31.74,175960.0,31.75,31.77,31.64,31.74,175960.0
2016-03-29 11:00:00,31.74,31.81,31.74,31.78,274438.0,31.74,31.81,31.74,31.78,274438.0
2016-03-29 11:10:00,31.78,31.86,31.75,31.75,165556.0,31.78,31.86,31.75,31.75,165556.0
2016-03-29 11:20:00,31.75,31.83,31.75,31.8,151698.0,31.75,31.83,31.75,31.8,151698.0
2016-03-29 11:30:00,31.8,31.86,31.75,31.84,121034.0,31.8,31.86,31.75,31.84,121034.0
2016-03-29 11:40:00,31.84,31.92,31.8,31.92,143836.0,31.84,31.92,31.8,31.92,143836.0
2016-03-29 11:50:00,31.92,31.95,31.75,31.75,90274.0,31.92,31.95,31.75,31.75,90274.0
2016-03-29 12:00:00,31.75,31.81,31.74,31.75,111450.0,31.75,31.81,31.74,31.75,111450.0
2016-03-29 12:10:00,31.75,31.78,31.7,31.77,104102.0,31.75,31.78,31.7,31.77,104102.0
2016-03-29 12:20:00,31.77,31.86,31.75,31.79,107682.0,31.77,31.86,31.75,31.79,107682.0
2016-03-29 12:30:00,31.79,31.84,31.75,31.79,94792.0,31.79,31.84,31.75,31.79,94792.0
2016-03-29 12:40:00,31.8,31.89,31.78,31.87,82412.0,31.8,31.89,31.78,31.87,82412.0
2016-03-29 12:50:00,31.88,31.91,31.78,31.8,80814.0,31.88,31.91,31.78,31.8,80814.0
2016-03-29 13:00:00,31.79,31.83,31.6,31.81,147704.0,31.79,31.83,31.6,31.81,147704.0
2016-03-29 13:10:00,31.82,31.83,31.7,31.71,143774.0,31.82,31.83,31.7,31.71,143774.0
2016-03-29 13:20:00,31.72,31.73,31.57,31.58,156340.0,31.72,31.73,31.57,31.58,156340.0
2016-03-29 13:30:00,31.59,31.59,31.52,31.54,130594.0,31.59,31.59,31.52,31.54,130594.0
2016-03-29 13:40:00,31.54,31.57,31.5,31.52,130564.0,31.54,31.57,31.5,31.52,130564.0
2016-03-29 13:50:00,31.52,31.55,31.48,31.5,177206.0,31.52,31.55,31.48,31.5,177206.0
2016-03-29 14:00:00,31.5,31.67,31.46,31.61,218590.0,31.5,31.67,31.46,31.61,218590.0
2016-03-29 14:10:00,31.61,31.68,31.58,31.61,163352.0,31.61,31.68,31.58,31.61,163352.0
2016-03-29 14:20:00,31.61,31.73,31.61,31.65,132506.0,31.61,31.73,31.61,31.65,132506.0
2016-03-29 14:30:00,31.64,31.71,31.58,31.59,182588.0,31.64,31.71,31.58,31.59,182588.0
2016-03-29 14:40:00,31.6,31.6,31.49,31.5,312968.0,31.6,31.6,31.49,31.5,312968.0
2016-03-29 14:50:00,31.5,31.5,31.35,31.38,391568.0,31.5,31.5,31.35,31.38,391568.0
2016-03-29 15:00:00,31.38,31.47,31.36,31.39,422436.0,31.38,31.47,31.36,31.39,422436.0
2016-03-29 15:10:00,31.39,31.42,31.31,31.31,350438.0,31.39,31.42,31.31,31.31,350438.0
2016-03-29 15:20:00,31.32,31.39,31.25,31.27,407268.0,31.32,31.39,31.25,31.27,407268.0
2016-03-29 15:30:00,31.27,31.45,31.27,31.4,315248.0,31.27,31.45,31.27,31.4,315248.0
2016-03-29 15:40:00,31.4,31.6,31.38,31.5,816462.0,31.4,31.6,31.38,31.5,816462.0
2016-03-29 15:50:00,31.5,31.57,31.21,31.3,2781104.0,31.5,31.57,31.21,31.3,2781104.0
2016-03-30 09:30:00,31.55,31.82,31.23,31.61,204000.0,31.55,31.82,31.23,31.61,204000.0
2016-03-30 09:40:00,31.66,31.71,31.53,31.6,133934.0,31.66,31.71,31.53,31.6,133934.0
2016-03-30 09:50:00,31.6,31.68,31.22,31.24,341884.0,31.6,31.68,31.22,31.24,341884.0
2016-03-30 10:00:00,31.24,31.46,31.18,31.43,268282.0,31.24,31.46,31.18,31.43,268282.0
2016-03-30 10:10:00,31.43,31.49,31.36,31.43,124408.0,31.43,31.49,31.36,31.43,124408.0
2016-03-30 10:20:00,31.43,31.47,31.32,31.36,128034.0,31.43,31.47,31.32,31.36,128034.0
2016-03-30 10:30:00,31.35,31.41,31.29,31.36,84190.0,31.35,31.41,31.29,31.36,84190.0
2016-03-30 10:40:00,31.38,31.4,31.25,31.3,135550.0,31.38,31.4,31.25,31.3,135550.0
2016-03-30 10:50:00,31.3,31.41,31.29,31.33,100654.0,31.3,31.41,31.29,31.33,100654.0
2016-03-30 11:00:00,31.33,31.36,31.29,31.3,83232.0,31.33,31.36,31.29,31.3,83232.0
2016-03-30 11:10:00,31.3,31.31,31.16,31.16,137836.0,31.3,31.31,31.16,31.16,137836.0
2016-03-30 11:20:00,31.17,31.23,31.09,31.23,137526.0,31.17,31.23,31.09,31.23,137526.0
2016-03-30 11:30:00,31.23,31.23,31.04,31.1,233654.0,31.23,31.23,31.04,31.1,233654.0
2016-03-30 11:40:00,31.1,31.16,31.05,31.11,79584.0,31.1,31.16,31.05,31.11,79584.0
2016-03-30 11:50:00,31.11,31.14,31.0,31.01,81348.0,31.11,31.14,31.0,31.01,81348.0
2016-03-30 12:00:00,31.0,31.01,30.85,30.91,178864.0,31.0,31.01,30.85,30.91,178864.0
2016-03-30 12:10:00,30.92,30.97,30.86,30.91,97428.0,30.92,30.97,30.86,30.91,97428.0
2016-03-30 12:20:00,30.9,30.91,30.75,30.83,179220.0,30.9,30.91,30.75,30.83,179220.0
2016-03-30 12:30:00,30.83,30.83,30.67,30.73,184146.0,30.83,30.83,30.67,30.73,184146.0
2016-03-30 12:40:00,30.73,30.79,30.68,30.79,132948.0,30.73,30.79,30.68,30.79,132948.0
2016-03-30 12:50:00,30.79,30.97,30.79,30.96,107990.0,30.79,30.97,30.79,30.96,107990.0
2016-03-30 13:00:00,30.96,31.06,30.95,31.05,135538.0,30.96,31.06,30.95,31.05,135538.0
2016-03-30 13:10:00,31.05,31.15,31.04,31.09,112758.0,31.05,31.15,31.04,31.09,112758.0
2016-03-30 13:20:00,31.09,31.17,31.02,31.1,89454.0,31.09,31.17,31.02,31.1,89454.0
2016-03-30 13:30:00,31.11,31.12,30.96,31.02,77388.0,31.11,31.12,30.96,31.02,77388.0
2016-03-30 13:40:00,31.02,31.11,31.01,31.11,70230.0,31.02,31.11,31.01,31.11,70230.0
2016-03-30 13:50:00,31.11,31.11,30.92,31.0,131818.0,31.11,31.11,30.92,31.0,131818.0
2016-03-30 14:00:00,31.03,31.16,31.03,31.12,110196.0,31.03,31.16,31.03,31.12,110196.0
2016-03-30 14:10:00,31.13,31.16,31.09,31.15,102676.0,31.13,31.16,31.09,31.15,102676.0
2016-03-30 14:20:00,31.16,31.22,31.15,31.19,97160.0,31.16,31.22,31.15,31.19,97160.0
2016-03-30 14:30:00,31.2,31.2,31.11,31.18,98362.0,31.2,31.2,31.11,31.18,98362.0
2016-03-30 14:40:00,31.17,31.19,31.14,31.18,126242.0,31.17,31.19,31.14,31.18,126242.0
2016-03-30 14:50:00,31.18,31.23,31.17,31.17,92244.0,31.18,31.23,31.17,31.17,92244.0
2016-03-30 15:00:00,31.17,31.25,31.17,31.25,94898.0,31.17,31.25,31.17,31.25,94898.0
2016-03-30 15:10:00,31.25,31.31,31.21,31.31,135736.0,31.25,31.31,31.21,31.31,135736.0
2016-03-30 15:20:00,31.31,31.32,31.27,31.28,193742.0,31.31,31.32,31.27,31.28,193742.0
2016-03-30 15:30:00,31.29,31.31,31.26,31.3,157010.0,31.29,31.31,31.26,31.3,157010.0
2016-03-30 15:40:00,31.3,31.3,31.22,31.27,239810.0,31.3,31.3,31.22,31.27,239810.0
2016-03-30 15:50:00,31.27,31.29,31.22,31.23,356524.0,31.27,31.29,31.22,31.23,356524.0
2016-03-31 09:30:00,31.25,31.47,31.25,31.3,254010.0,31.25,31.47,31.25,31.3,254010.0
2016-03-31 09:40:00,31.32,31.36,31.1,31.12,70328.0,31.32,31.36,31.1,31.12,70328.0
2016-03-31 09:50:00,31.12,31.16,30.93,31.16,115642.0,31.12,31.16,30.93,31.16,115642.0
2016-03-31 10:00:00,31.15,31.28,31.13,31.16,122426.0,31.15,31.28,31.13,31.16,122426.0
2016-03-31 10:10:00,31.16,31.22,31.12,31.18,110828.0,31.16,31.22,31.12,31.18,110828.0
2016-03-31 10:20:00,31.18,31.21,31.06,31.09,76254.0,31.18,31.21,31.06,31.09,76254.0
2016-03-31 10:30:00,31.08,31.1,30.93,31.0,57428.0,31.08,31.1,30.93,31.0,57428.0
2016-03-31 10:40:00,31.0,31.29,30.95,31.14,179118.0,31.0,31.29,30.95,31.14,179118.0
2016-03-31 10:50:00,31.11,31.27,31.11,31.14,58664.0,31.11,31.27,31.11,31.14,58664.0
2016-03-31 11:00:00,31.15,31.25,31.05,31.11,51582.0,31.15,31.25,31.05,31.11,51582.0
2016-03-31 11:10:00,31.11,31.11,30.99,31.0,42548.0,31.11,31.11,30.99,31.0,42548.0
2016-03-31 11:20:00,30.99,31.0,30.93,30.95,64524.0,30.99,31.0,30.93,30.95,64524.0
2016-03-31 11:30:00,30.96,31.06,30.96,30.97,65256.0,30.96,31.06,30.96,30.97,65256.0
2016-03-31 11:40:00,30.98,31.05,30.98,31.03,45976.0,30.98,31.05,30.98,31.03,45976.0
2016-03-31 11:50:00,31.04,31.18,31.03,31.14,59044.0,31.04,31.18,31.03,31.14,59044.0
2016-03-31 12:00:00,31.14,31.16,31.03,31.03,59548.0,31.14,31.16,31.03,31.03,59548.0
2016-03-31 12:10:00,31.05,31.11,31.04,31.08,62250.0,31.05,31.11,31.04,31.08,62250.0
2016-03-31 12:20:00,31.07,31.15,31.03,31.15,44372.0,31.07,31.15,31.03,31.15,44372.0
2016-03-31 12:30:00,31.15,31.18,31.12,31.18,65414.0,31.15,31.18,31.12,31.18,65414.0
2016-03-31 12:40:00,31.17,31.19,31.08,31.08,62638.0,31.17,31.19,31.08,31.08,62638.0
2016-03-31 12:50:00,31.08,31.09,31.0,31.02,57232.0,31.08,31.09,31.0,31.02,57232.0
2016-03-31 13:00:00,31.01,31.05,30.99,31.02,47268.0,31.01,31.05,30.99,31.02,47268.0
2016-03-31 13:10:00,31.02,31.02,30.93,30.94,88622.0,31.02,31.02,30.93,30.94,88622.0
2016-03-31 13:20:00,30.94,30.95,30.86,30.86,113532.0,30.94,30.95,30.86,30.86,113532.0
2016-03-31 13:30:00,30.86,30.98,30.84,30.91,85506.0,30.86,30.98,30.84,30.91,85506.0
2016-03-31 13:40:00,30.91,30.92,30.86,30.86,98990.0,30.91,30.92,30.86,30.86,98990.0
2016-03-31 13:50:00,30.86,30.93,30.83,30.86,104380.0,30.86,30.93,30.83,30.86,104380.0
2016-03-31 14:00:00,30.86,30.87,30.73,30.75,99330.0,30.86,30.87,30.73,30.75,99330.0
2016-03-31 14:10:00,30.75,30.77,30.72,30.75,61892.0,30.75,30.77,30.72,30.75,61892.0
2016-03-31 14:20:00,30.75,30.75,30.61,30.64,83744.0,30.75,30.75,30.61,30.64,83744.0
2016-03-31 14:30:00,30.65,30.7,30.63,30.66,95862.0,30.65,30.7,30.63,30.66,95862.0
2016-03-31 14:40:00,30.66,30.66,30.61,30.66,123930.0,30.66,30.66,30.61,30.66,123930.0
2016-03-31 14:50:00,30.66,30.71,30.65,30.65,95962.0,30.66,30.71,30.65,30.65,95962.0
2016-03-31 15:00:00,30.65,30.73,30.64,30.72,120174.0,30.65,30.73,30.64,30.72,120174.0
2016-03-31 15:10:00,30.72,30.75,30.65,30.65,111326.0,30.72,30.75,30.65,30.65,111326.0
2016-03-31 15:20:00,30.66,30.77,30.66,30.72,137968.0,30.66,30.77,30.66,30.72,137968.0
2016-03-31 15:30:00,30.72,30.77,30.72,30.75,154248.0,30.72,30.77,30.72,30.75,154248.0
2016-03-31 15:40:00,30.75,30.83,30.74,30.82,271770.0,30.75,30.83,30.74,30.82,271770.0
2016-03-31 15:50:00,30.82,30.83,30.72,30.77,870026.0,30.82,30.83,30.72,30.77,870026.0
2016-04-01 09:30:00,30.53,30.59,30.3,30.49,136478.0,30.53,30.59,30.3,30.49,136478.0
2016-04-01 09:40:00,30.44,30.66,30.29,30.63,59872.0,30.44,30.66,30.29,30.63,59872.0
2016-04-01 09:50:00,30.61,30.9,30.59,30.84,154712.0,30.61,30.9,30.59,30.84,154712.0
2016-04-01 10:00:00,30.84,30.89,30.7,30.84,104896.0,30.84,30.89,30.7,30.84,104896.0
2016-04-01 10:10:00,30.86,30.96,30.75,30.77,97316.0,30.86,30.96,30.75,30.77,97316.0
2016-04-01 10:20:00,30.77,30.77,30.5,30.61,75542.0,30.77,30.77,30.5,30.61,75542.0
2016-04-01 10:30:00,30.61,30.74,30.58,30.66,120212.0,30.61,30.74,30.58,30.66,120212.0
2016-04-01 10:40:00,30.67,30.68,30.57,30.6,84224.0,30.67,30.68,30.57,30.6,84224.0
2016-04-01 10:50:00,30.59,30.74,30.58,30.71,91786.0,30.59,30.74,30.58,30.71,91786.0
2016-04-01 11:00:00,30.72,30.78,30.66,30.72,80386.0,30.72,30.78,30.66,30.72,80386.0
2016-04-01 11:10:00,30.72,30.86,30.71,30.8,150706.0,30.72,30.86,30.71,30.8,150706.0
2016-04-01 11:20:00,30.8,30.8,30.68,30.7,61270.0,30.8,30.8,30.68,30.7,61270.0
2016-04-01 11:30:00,30.71,30.75,30.65,30.68,68912.0,30.71,30.75,30.65,30.68,68912.0
2016-04-01 11:40:00,30.68,30.72,30.61,30.61,72166.0,30.68,30.72,30.61,30.61,72166.0
2016-04-01 11:50:00,30.61,30.65,30.54,30.57,68914.0,30.61,30.65,30.54,30.57,68914.0
2016-04-01 12:00:00,30.58,30.61,30.55,30.57,75118.0,30.58,30.61,30.55,30.57,75118.0
2016-04-01 12:10:00,30.57,30.57,30.47,30.49,66032.0,30.57,30.57,30.47,30.49,66032.0
2016-04-01 12:20:00,30.49,30.5,30.43,30.5,59798.0,30.49,30.5,30.43,30.5,59798.0
2016-04-01 12:30:00,30.5,30.5,30.43,30.46,42950.0,30.5,30.5,30.43,30.46,42950.0
2016-04-01 12:40:00,30.45,30.49,30.43,30.48,56282.0,30.45,30.49,30.43,30.48,56282.0
2016-04-01 12:50:00,30.47,30.52,30.42,30.52,53850.0,30.47,30.52,30.42,30.52,53850.0
2016-04-01 13:00:00,30.52,30.57,30.49,30.52,59726.0,30.52,30.57,30.49,30.52,59726.0
2016-04-01 13:10:00,30.51,30.51,30.42,30.43,72932.0,30.51,30.51,30.42,30.43,72932.0
2016-04-01 13:20:00,30.42,30.47,30.41,30.43,92602.0,30.42,30.47,30.41,30.43,92602.0
2016-04-01 13:30:00,30.43,30.43,30.41,30.43,95170.0,30.43,30.43,30.41,30.43,95170.0
2016-04-01 13:40:00,30.44,30.52,30.43,30.5,78766.0,30.44,30.52,30.43,30.5,78766.0
2016-04-01 13:50:00,30.5,30.52,30.48,30.49,88120.0,30.5,30.52,30.48,30.49,88120.0
2016-04-01 14:00:00,30.5,30.5,30.45,30.5,97630.0,30.5,30.5,30.45,30.5,97630.0
2016-04-01 14:10:00,30.5,30.58,30.46,30.57,113974.0,30.5,30.58,30.46,30.57,113974.0
2016-04-01 14:20:00,30.57,30.65,30.56,30.65,81862.0,30.57,30.65,30.56,30.65,81862.0
2016-04-01 14:30:00,30.65,30.73,30.65,30.72,86196.0,30.65,30.73,30.65,30.72,86196.0
2016-04-01 14:40:00,30.72,30.79,30.72,30.78,119822.0,30.72,30.79,30.72,30.78,119822.0
2016-04-01 14:50:00,30.77,30.82,30.77,30.79,114468.0,30.77,30.82,30.77,30.79,114468.0
2016-04-01 15:00:00,30.79,30.81,30.78,30.8,117690.0,30.79,30.81,30.78,30.8,117690.0
2016-04-01 15:10:00,30.8,30.8,30.76,30.8,100862.0,30.8,30.8,30.76,30.8,100862.0
2016-04-01 15:20:00,30.8,30.8,30.78,30.79,95628.0,30.8,30.8,30.78,30.79,95628.0
2016-04-01 15:30:00,30.79,30.89,30.78,30.88,180554.0,30.79,30.89,30.78,30.88,180554.0
2016-04-01 15:40:00,30.89,30.95,30.86,30.93,202024.0,30.89,30.95,30.86,30.93,202024.0
2016-04-01 15:50:00,30.93,30.93,30.85,30.91,312948.0,30.93,30.93,30.85,30.91,312948.0
2016-04-04 09:30:00,31.13,31.19,30.91,30.97,118996.0,31.13,31.19,30.91,30.97,118996.0
2016-04-04 09:40:00,30.97,30.99,30.73,30.73,105662.0,30.97,30.99,30.73,30.73,105662.0
2016-04-04 09:50:00,30.71,30.76,30.67,30.74,128378.0,30.71,30.76,30.67,30.74,128378.0
2016-04-04 10:00:00,30.71,30.82,30.68,30.78,91946.0,30.71,30.82,30.68,30.78,91946.0
2016-04-04 10:10:00,30.78,30.86,30.75,30.82,90202.0,30.78,30.86,30.75,30.82,90202.0
2016-04-04 10:20:00,30.81,30.86,30.71,30.72,48754.0,30.81,30.86,30.71,30.72,48754.0
2016-04-04 10:30:00,30.72,30.79,30.68,30.75,85646.0,30.72,30.79,30.68,30.75,85646.0
2016-04-04 10:40:00,30.75,30.82,30.72,30.76,74494.0,30.75,30.82,30.72,30.76,74494.0
2016-04-04 10:50:00,30.75,30.81,30.73,30.74,140678.0,30.75,30.81,30.73,30.74,140678.0
2016-04-04 11:00:00,30.74,30.79,30.67,30.67,103104.0,30.74,30.79,30.67,30.67,103104.0
2016-04-04 11:10:00,30.67,30.71,30.62,30.7,58648.0,30.67,30.71,30.62,30.7,58648.0
2016-04-04 11:20:00,30.7,30.71,30.57,30.59,115458.0,30.7,30.71,30.57,30.59,115458.0
2016-04-04 11:30:00,30.59,30.65,30.57,30.6,278740.0,30.59,30.65,30.57,30.6,278740.0
2016-04-04 11:40:00,30.6,30.6,30.52,30.53,137476.0,30.6,30.6,30.52,30.53,137476.0
2016-04-04 11:50:00,30.53,30.6,30.52,30.57,118180.0,30.53,30.6,30.52,30.57,118180.0
2016-04-04 12:00:00,30.58,30.59,30.53,30.54,117472.0,30.58,30.59,30.53,30.54,117472.0
2016-04-04 12:10:00,30.54,30.58,30.5,30.58,121304.0,30.54,30.58,30.5,30.58,121304.0
2016-04-04 12:20:00,30.58,30.8,30.57,30.74,116030.0,30.58,30.8,30.57,30.74,116030.0
2016-04-04 12:30:00,30.75,30.81,30.72,30.75,46156.0,30.75,30.81,30.72,30.75,46156.0
2016-04-04 12:40:00,30.75,30.88,30.74,30.88,209390.0,30.75,30.88,30.74,30.88,209390.0
2016-04-04 12:50:00,30.88,30.99,30.87,30.98,70632.0,30.88,30.99,30.87,30.98,70632.0
2016-04-04 13:00:00,30.98,30.99,30.88,30.94,86532.0,30.98,30.99,30.88,30.94,86532.0
2016-04-04 13:10:00,30.93,30.97,30.88,30.95,54624.0,30.93,30.97,30.88,30.95,54624.0
2016-04-04 13:20:00,30.95,30.95,30.91,30.92,34002.0,30.95,30.95,30.91,30.92,34002.0
2016-04-04 13:30:00,30.93,30.93,30.89,30.89,47778.0,30.93,30.93,30.89,30.89,47778.0
2016-04-04 13:40:00,30.89,30.99,30.88,30.98,48682.0,30.89,30.99,30.88,30.98,48682.0
2016-04-04 13:50:00,30.97,30.97,30.78,30.79,70276.0,30.97,30.97,30.78,30.79,70276.0
2016-04-04 14:00:00,30.79,30.86,30.79,30.83,37972.0,30.79,30.86,30.79,30.83,37972.0
2016-04-04 14:10:00,30.83,30.84,30.78,30.84,60880.0,30.83,30.84,30.78,30.84,60880.0
2016-04-04 14:20:00,30.83,30.9,30.81,30.89,82954.0,30.83,30.9,30.81,30.89,82954.0
2016-04-04 14:30:00,30.9,30.9,30.85,30.86,47540.0,30.9,30.9,30.85,30.86,47540.0
2016-04-04 14:40:00,30.86,30.89,30.83,30.88,50292.0,30.86,30.89,30.83,30.88,50292.0
2016-04-04 14:50:00,30.88,30.88,30.76,30.8,66530.0,30.88,30.88,30.76,30.8,66530.0
2016-04-04 15:00:00,30.81,30.82,30.74,30.74,71346.0,30.81,30.82,30.74,30.74,71346.0
2016-04-04 15:10:00,30.74,30.74,30.7,30.7,61904.0,30.74,30.74,30.7,30.7,61904.0
2016-04-04 15:20:00,30.7,30.7,30.55,30.58,92052.0,30.7,30.7,30.55,30.58,92052.0
2016-04-04 15:30:00,30.58,30.68,30.58,30.64,120454.0,30.58,30.68,30.58,30.64,120454.0
2016-04-04 15:40:00,30.64,30.67,30.61,30.64,152656.0,30.64,30.67,30.61,30.64,152656.0
2016-04-04 15:50:00,30.65,30.7,30.64,30.69,254742.0,30.65,30.7,30.64,30.69,254742.0
2016-04-05 09:30:00,30.55,30.57,30.19,30.28,111484.0,30.55,30.57,30.19,30.28,111484.0
2016-04-05 09:40:00,30.24,30.33,30.09,30.2,104800.0,30.24,30.33,30.09,30.2,104800.0
2016-04-05 09:50:00,30.2,30.33,30.11,30.23,153604.0,30.2,30.33,30.11,30.23,153604.0
2016-04-05 10:00:00,30.18,30.45,30.18,30.42,66762.0,30.18,30.45,30.18,30.42,66762.0
2016-04-05 10:10:00,30.41,30.44,30.25,30.36,81706.0,30.41,30.44,30.25,30.36,81706.0
2016-04-05 10:20:00,30.38,30.48,30.3,30.44,58818.0,30.38,30.48,30.3,30.44,58818.0
2016-04-05 10:30:00,30.42,30.42,30.25,30.34,67636.0,30.42,30.42,30.25,30.34,67636.0
2016-04-05 10:40:00,30.34,30.39,30.29,30.33,134958.0,30.34,30.39,30.29,30.33,134958.0
2016-04-05 10:50:00,30.32,30.32,30.23,30.23,91484.0,30.32,30.32,30.23,30.23,91484.0
2016-04-05 11:00:00,30.23,30.35,30.21,30.3,54366.0,30.23,30.35,30.21,30.3,54366.0
2016-04-05 11:10:00,30.29,30.42,30.29,30.36,61386.0,30.29,30.42,30.29,30.36,61386.0
2016-04-05 11:20:00,30.37,30.42,30.35,30.39,45528.0,30.37,30.42,30.35,30.39,45528.0
2016-04-05 11:30:00,30.4,30.43,30.34,30.42,59058.0,30.4,30.43,30.34,30.42,59058.0
2016-04-05 11:40:00,30.41,30.42,30.3,30.34,31474.0,30.41,30.42,30.3,30.34,31474.0
2016-04-05 11:50:00,30.34,30.43,30.32,30.42,156078.0,30.34,30.43,30.32,30.42,156078.0
2016-04-05 12:00:00,30.41,30.44,30.35,30.36,67426.0,30.41,30.44,30.35,30.36,67426.0
2016-04-05 12:10:00,30.36,30.36,30.24,30.25,77878.0,30.36,30.36,30.24,30.25,77878.0
2016-04-05 12:20:00,30.26,30.3,30.24,30.28,135766.0,30.26,30.3,30.24,30.28,135766.0
2016-04-05 12:30:00,30.28,30.33,30.27,30.32,40444.0,30.28,30.33,30.27,30.32,40444.0
2016-04-05 12:40:00,30.32,30.33,30.24,30.28,39362.0,30.32,30.33,30.24,30.28,39362.0
2016-04-05 12:50:00,30.28,30.29,30.23,30.25,41828.0,30.28,30.29,30.23,30.25,41828.0
2016-04-05 13:00:00,30.25,30.27,30.2,30.22,47354.0,30.25,30.27,30.2,30.22,47354.0
2016-04-05 13:10:00,30.22,30.3,30.22,30.23,34874.0,30.22,30.3,30.22,30.23,34874.0
2016-04-05 13:20:00,30.23,30.33,30.23,30.32,29792.0,30.23,30.33,30.23,30.32,29792.0
2016-04-05 13:30:00,30.32,30.38,30.31,30.38,84856.0,30.32,30.38,30.31,30.38,84856.0
2016-04-05 13:40:00,30.38,30.38,30.33,30.34,59690.0,30.38,30.38,30.33,30.34,59690.0
2016-04-05 13:50:00,30.34,30.43,30.33,30.41,67280.0,30.34,30.43,30.33,30.41,67280.0
2016-04-05 14:00:00,30.41,30.41,30.32,30.33,58940.0,30.41,30.41,30.32,30.33,58940.0
2016-04-05 14:10:00,30.33,30.35,30.32,30.35,85084.0,30.33,30.35,30.32,30.35,85084.0
2016-04-05 14:20:00,30.36,30.42,30.35,30.41,59240.0,30.36,30.42,30.35,30.41,59240.0
2016-04-05 14:30:00,30.41,30.41,30.33,30.35,80482.0,30.41,30.41,30.33,30.35,80482.0
2016-04-05 14:40:00,30.35,30.41,30.34,30.41,100954.0,30.35,30.41,30.34,30.41,100954.0
2016-04-05 14:50:00,30.41,30.47,30.41,30.41,79128.0,30.41,30.47,30.41,30.41,79128.0
2016-04-05 15:00:00,30.41,30.42,30.33,30.34,80816.0,30.41,30.42,30.33,30.34,80816.0
2016-04-05 15:10:00,30.34,30.34,30.31,30.33,91872.0,30.34,30.34,30.31,30.33,91872.0
2016-04-05 15:20:00,30.33,30.34,30.25,30.25,121074.0,30.33,30.34,30.25,30.25,121074.0
2016-04-05 15:30:00,30.25,30.29,30.25,30.27,188818.0,30.25,30.29,30.25,30.27,188818.0
2016-04-05 15:40:00,30.27,30.31,30.24,30.31,219862.0,30.27,30.31,30.24,30.31,219862.0
2016-04-05 15:50:00,30.3,30.32,30.27,30.32,458142.0,30.3,30.32,30.27,30.32,458142.0
2016-04-06 09:30:00,30.22,30.33,30.15,30.27,108984.0,30.22,30.33,30.15,30.27,108984.0
2016-04-06 09:40:00,30.24,30.39,30.21,30.32,40816.0,30.24,30.39,30.21,30.32,40816.0
2016-04-06 09:50:00,30.33,30.44,30.28,30.34,59880.0,30.33,30.44,30.28,30.34,59880.0
2016-04-06 10:00:00,30.33,30.61,30.31,30.47,136594.0,30.33,30.61,30.31,30.47,136594.0
2016-04-06 10:10:00,30.46,30.52,30.36,30.5,61076.0,30.46,30.52,30.36,30.5,61076.0
2016-04-06 10:20:00,30.5,30.53,30.44,30.48,86384.0,30.5,30.53,30.44,30.48,86384.0
2016-04-06 10:30:00,30.49,30.55,30.41,30.53,103682.0,30.49,30.55,30.41,30.53,103682.0
2016-04-06 10:40:00,30.52,30.72,30.5,30.68,145218.0,30.52,30.72,30.5,30.68,145218.0
2016-04-06 10:50:00,30.68,30.7,30.64,30.68,68498.0,30.68,30.7,30.64,30.68,68498.0
2016-04-06 11:00:00,30.69,30.69,30.6,30.68,45106.0,30.69,30.69,30.6,30.68,45106.0
2016-04-06 11:10:00,30.67,30.67,30.54,30.54,45568.0,30.67,30.67,30.54,30.54,45568.0
2016-04-06 11:20:00,30.54,30.67,30.53,30.67,52690.0,30.54,30.67,30.53,30.67,52690.0
2016-04-06 11:30:00,30.67,30.67,30.56,30.57,67734.0,30.67,30.67,30.56,30.57,67734.0
2016-04-06 11:40:00,30.57,30.65,30.56,30.61,67594.0,30.57,30.65,30.56,30.61,67594.0
2016-04-06 11:50:00,30.61,30.67,30.53,30.67,94576.0,30.61,30.67,30.53,30.67,94576.0
2016-04-06 12:00:00,30.68,30.68,30.63,30.63,95472.0,30.68,30.68,30.63,30.63,95472.0
2016-04-06 12:10:00,30.61,30.68,30.58,30.68,113422.0,30.61,30.68,30.58,30.68,113422.0
2016-04-06 12:20:00,30.68,30.7,30.61,30.68,65268.0,30.68,30.7,30.61,30.68,65268.0
2016-04-06 12:30:00,30.68,30.68,30.61,30.66,92068.0,30.68,30.68,30.61,30.66,92068.0
2016-04-06 12:40:00,30.66,30.78,30.66,30.77,83178.0,30.66,30.78,30.66,30.77,83178.0
2016-04-06 12:50:00,30.76,30.78,30.68,30.74,88548.0,30.76,30.78,30.68,30.74,88548.0
2016-04-06 13:00:00,30.77,30.84,30.76,30.84,41304.0,30.77,30.84,30.76,30.84,41304.0
2016-04-06 13:10:00,30.84,30.92,30.82,30.86,59950.0,30.84,30.92,30.82,30.86,59950.0
2016-04-06 13:20:00,30.88,30.92,30.82,30.84,50136.0,30.88,30.92,30.82,30.84,50136.0
2016-04-06 13:30:00,30.84,30.86,30.78,30.81,32142.0,30.84,30.86,30.78,30.81,32142.0
2016-04-06 13:40:00,30.8,30.81,30.74,30.75,55644.0,30.8,30.81,30.74,30.75,55644.0
2016-04-06 13:50:00,30.74,30.78,30.72,30.74,47712.0,30.74,30.78,30.72,30.74,47712.0
2016-04-06 14:00:00,30.74,30.83,30.7,30.79,79654.0,30.74,30.83,30.7,30.79,79654.0
2016-04-06 14:10:00,30.78,30.78,30.68,30.7,51054.0,30.78,30.78,30.68,30.7,51054.0
2016-04-06 14:20:00,30.71,30.75,30.67,30.73,85276.0,30.71,30.75,30.67,30.73,85276.0
2016-04-06 14:30:00,30.74,30.74,30.61,30.63,68726.0,30.74,30.74,30.61,30.63,68726.0
2016-04-06 14:40:00,30.63,30.67,30.63,30.64,87574.0,30.63,30.67,30.63,30.64,87574.0
2016-04-06 14:50:00,30.64,30.64,30.53,30.63,112856.0,30.64,30.64,30.53,30.63,112856.0
2016-04-06 15:00:00,30.63,30.68,30.61,30.61,181214.0,30.63,30.68,30.61,30.61,181214.0
2016-04-06 15:10:00,30.62,30.67,30.61,30.67,85230.0,30.62,30.67,30.61,30.67,85230.0
2016-04-06 15:20:00,30.67,30.68,30.63,30.65,83390.0,30.67,30.68,30.63,30.65,83390.0
2016-04-06 15:30:00,30.65,30.73,30.65,30.72,160634.0,30.65,30.73,30.65,30.72,160634.0
2016-04-06 15:40:00,30.72,30.78,30.71,30.74,137516.0,30.72,30.78,30.71,30.74,137516.0
2016-04-06 15:50:00,30.75,30.77,30.72,30.74,383774.0,30.75,30.77,30.72,30.74,383774.0
2016-04-07 09:30:00,30.43,30.84,30.4,30.77,38782.0,30.43,30.84,30.4,30.77,38782.0
2016-04-07 09:40:00,30.75,31.28,30.73,30.97,248094.0,30.75,31.28,30.73,30.97,248094.0
2016-04-07 09:50:00,30.93,31.1,30.88,31.02,105406.0,30.93,31.1,30.88,31.02,105406.0
2016-04-07 10:00:00,31.04,31.14,30.97,30.97,129736.0,31.04,31.14,30.97,30.97,129736.0
2016-04-07 10:10:00,30.95,31.05,30.91,30.98,162834.0,30.95,31.05,30.91,30.98,162834.0
2016-04-07 10:20:00,30.99,31.08,30.97,30.99,105250.0,30.99,31.08,30.97,30.99,105250.0
2016-04-07 10:30:00,30.99,31.03,30.97,30.99,182408.0,30.99,31.03,30.97,30.99,182408.0
2016-04-07 10:40:00,31.0,31.06,30.92,31.04,100942.0,31.0,31.06,30.92,31.04,100942.0
2016-04-07 10:50:00,31.05,31.07,30.98,31.0,82924.0,31.05,31.07,30.98,31.0,82924.0
2016-04-07 11:00:00,31.01,31.02,30.91,30.96,182158.0,31.01,31.02,30.91,30.96,182158.0
2016-04-07 11:10:00,30.95,31.1,30.94,31.1,150990.0,30.95,31.1,30.94,31.1,150990.0
2016-04-07 11:20:00,31.1,31.1,31.0,31.08,102574.0,31.1,31.1,31.0,31.08,102574.0
2016-04-07 11:30:00,31.08,31.09,30.99,31.0,85894.0,31.08,31.09,30.99,31.0,85894.0
2016-04-07 11:40:00,31.0,31.13,30.99,31.09,93316.0,31.0,31.13,30.99,31.09,93316.0
2016-04-07 11:50:00,31.09,31.1,31.0,31.0,65342.0,31.09,31.1,31.0,31.0,65342.0
2016-04-07 12:00:00,31.02,31.04,30.94,31.03,117022.0,31.02,31.04,30.94,31.03,117022.0
2016-04-07 12:10:00,31.03,31.1,31.0,31.02,58556.0,31.03,31.1,31.0,31.02,58556.0
2016-04-07 12:20:00,31.0,31.11,31.0,31.11,162452.0,31.0,31.11,31.0,31.11,162452.0
2016-04-07 12:30:00,31.12,31.12,30.94,31.03,66238.0,31.12,31.12,30.94,31.03,66238.0
2016-04-07 12:40:00,31.03,31.05,30.94,31.01,67070.0,31.03,31.05,30.94,31.01,67070.0
2016-04-07 12:50:00,31.0,31.14,30.99,31.12,111920.0,31.0,31.14,30.99,31.12,111920.0
2016-04-07 13:00:00,31.11,31.19,31.11,31.17,85672.0,31.11,31.19,31.11,31.17,85672.0
2016-04-07 13:10:00,31.16,31.18,31.08,31.1,90322.0,31.16,31.18,31.08,31.1,90322.0
2016-04-07 13:20:00,31.1,31.17,31.08,31.1,58542.0,31.1,31.17,31.08,31.1,58542.0
2016-04-07 13:30:00,31.11,31.17,31.1,31.13,67038.0,31.11,31.17,31.1,31.13,67038.0
2016-04-07 13:40:00,31.14,31.21,31.1,31.11,77396.0,31.14,31.21,31.1,31.11,77396.0
2016-04-07 13:50:00,31.11,31.11,31.03,31.03,109548.0,31.11,31.11,31.03,31.03,109548.0
2016-04-07 14:00:00,31.03,31.03,30.88,30.88,117562.0,31.03,31.03,30.88,30.88,117562.0
2016-04-07 14:10:00,30.86,30.89,30.76,30.76,107920.0,30.86,30.89,30.76,30.76,107920.0
2016-04-07 14:20:00,30.78,30.86,30.75,30.85,159398.0,30.78,30.86,30.75,30.85,159398.0
2016-04-07 14:30:00,30.86,30.88,30.83,30.84,77828.0,30.86,30.88,30.83,30.84,77828.0
2016-04-07 14:40:00,30.84,30.88,30.71,30.74,94470.0,30.84,30.88,30.71,30.74,94470.0
2016-04-07 14:50:00,30.74,30.8,30.72,30.73,65806.0,30.74,30.8,30.72,30.73,65806.0
2016-04-07 15:00:00,30.73,30.84,30.72,30.84,110608.0,30.73,30.84,30.72,30.84,110608.0
2016-04-07 15:10:00,30.84,30.92,30.84,30.86,105328.0,30.84,30.92,30.84,30.86,105328.0
2016-04-07 15:20:00,30.88,30.89,30.83,30.87,137860.0,30.88,30.89,30.83,30.87,137860.0
2016-04-07 15:30:00,30.88,30.91,30.85,30.9,173546.0,30.88,30.91,30.85,30.9,173546.0
2016-04-07 15:40:00,30.9,30.91,30.82,30.88,235170.0,30.9,30.91,30.82,30.88,235170.0
2016-04-07 15:50:00,30.88,30.97,30.86,30.95,437314.0,30.88,30.97,30.86,30.95,437314.0
2016-04-08 09:30:00,31.2,31.36,31.09,31.15,117240.0,31.2,31.36,31.09,31.15,117240.0
2016-04-08 09:40:00,31.15,31.22,31.07,31.2,96940.0,31.15,31.22,31.07,31.2,96940.0
2016-04-08 09:50:00,31.21,31.24,31.11,31.19,66070.0,31.21,31.24,31.11,31.19,66070.0
2016-04-08 10:00:00,31.22,31.25,31.08,31.15,81426.0,31.22,31.25,31.08,31.15,81426.0
2016-04-08 10:10:00,31.14,31.17,31.07,31.08,57536.0,31.14,31.17,31.07,31.08,57536.0
2016-04-08 10:20:00,31.07,31.09,30.97,31.06,84168.0,31.07,31.09,30.97,31.06,84168.0
2016-04-08 10:30:00,31.05,31.09,30.97,31.0,45966.0,31.05,31.09,30.97,31.0,45966.0
2016-04-08 10:40:00,31.02,31.02,30.86,30.86,53554.0,31.02,31.02,30.86,30.86,53554.0
2016-04-08 10:50:00,30.87,30.87,30.63,30.64,70930.0,30.87,30.87,30.63,30.64,70930.0
2016-04-08 11:00:00,30.64,30.75,30.63,30.72,91962.0,30.64,30.75,30.63,30.72,91962.0
2016-04-08 11:10:00,30.71,30.73,30.57,30.59,139548.0,30.71,30.73,30.57,30.59,139548.0
2016-04-08 11:20:00,30.61,30.73,30.6,30.73,60762.0,30.61,30.73,30.6,30.73,60762.0
2016-04-08 11:30:00,30.74,30.75,30.52,30.52,47694.0,30.74,30.75,30.52,30.52,47694.0
2016-04-08 11:40:00,30.52,30.57,30.46,30.47,102988.0,30.52,30.57,30.46,30.47,102988.0
2016-04-08 11:50:00,30.46,30.5,30.43,30.48,57154.0,30.46,30.5,30.43,30.48,57154.0
2016-04-08 12:00:00,30.48,30.5,30.36,30.43,57844.0,30.48,30.5,30.36,30.43,57844.0
2016-04-08 12:10:00,30.45,30.47,30.39,30.43,73328.0,30.45,30.47,30.39,30.43,73328.0
2016-04-08 12:20:00,30.43,30.58,30.43,30.57,73888.0,30.43,30.58,30.43,30.57,73888.0
2016-04-08 12:30:00,30.57,30.62,30.55,30.59,40520.0,30.57,30.62,30.55,30.59,40520.0
2016-04-08 12:40:00,30.57,30.61,30.53,30.61,79378.0,30.57,30.61,30.53,30.61,79378.0
2016-04-08 12:50:00,30.61,30.63,30.57,30.59,47010.0,30.61,30.63,30.57,30.59,47010.0
2016-04-08 13:00:00,30.59,30.62,30.59,30.59,56882.0,30.59,30.62,30.59,30.59,56882.0
2016-04-08 13:10:00,30.59,30.62,30.51,30.52,62910.0,30.59,30.62,30.51,30.52,62910.0
2016-04-08 13:20:00,30.51,30.53,30.47,30.5,37638.0,30.51,30.53,30.47,30.5,37638.0
2016-04-08 13:30:00,30.5,30.54,30.46,30.53,27728.0,30.5,30.54,30.46,30.53,27728.0
2016-04-08 13:40:00,30.54,30.54,30.5,30.53,27834.0,30.54,30.54,30.5,30.53,27834.0
2016-04-08 13:50:00,30.52,30.59,30.51,30.58,27884.0,30.52,30.59,30.51,30.58,27884.0
2016-04-08 14:00:00,30.57,30.58,30.53,30.57,54540.0,30.57,30.58,30.53,30.57,54540.0
2016-04-08 14:10:00,30.57,30.62,30.57,30.6,49578.0,30.57,30.62,30.57,30.6,49578.0
2016-04-08 14:20:00,30.6,30.61,30.53,30.55,53200.0,30.6,30.61,30.53,30.55,53200.0
2016-04-08 14:30:00,30.56,30.56,30.5,30.5,40822.0,30.56,30.56,30.5,30.5,40822.0
2016-04-08 14:40:00,30.5,30.5,30.44,30.46,77524.0,30.5,30.5,30.44,30.46,77524.0
2016-04-08 14:50:00,30.46,30.46,30.41,30.46,42976.0,30.46,30.46,30.41,30.46,42976.0
2016-04-08 15:00:00,30.45,30.52,30.45,30.5,128446.0,30.45,30.52,30.45,30.5,128446.0
2016-04-08 15:10:00,30.5,30.53,30.45,30.47,81002.0,30.5,30.53,30.45,30.47,81002.0
2016-04-08 15:20:00,30.47,30.48,30.43,30.43,97098.0,30.47,30.48,30.43,30.43,97098.0
2016-04-08 15:30:00,30.43,30.46,30.39,30.43,104836.0,30.43,30.46,30.39,30.43,104836.0
2016-04-08 15:40:00,30.43,30.46,30.41,30.45,174214.0,30.43,30.46,30.41,30.45,174214.0
2016-04-08 15:50:00,30.46,30.47,30.4,30.45,435262.0,30.46,30.47,30.4,30.45,435262.0
2016-04-11 09:30:00,30.47,30.74,30.36,30.62,93232.0,30.47,30.74,30.36,30.62,93232.0
2016-04-11 09:40:00,30.61,30.65,30.41,30.41,45102.0,30.61,30.65,30.41,30.41,45102.0
2016-04-11 09:50:00,30.4,30.41,30.22,30.29,32388.0,30.4,30.41,30.22,30.29,32388.0
2016-04-11 10:00:00,30.3,30.48,30.2,30.36,86692.0,30.3,30.48,30.2,30.36,86692.0
2016-04-11 10:10:00,30.36,30.38,30.27,30.27,42454.0,30.36,30.38,30.27,30.27,42454.0
2016-04-11 10:20:00,30.25,30.3,30.18,30.18,57926.0,30.25,30.3,30.18,30.18,57926.0
2016-04-11 10:30:00,30.18,30.3,30.18,30.28,63004.0,30.18,30.3,30.18,30.28,63004.0
2016-04-11 10:40:00,30.28,30.29,30.04,30.05,73398.0,30.28,30.29,30.04,30.05,73398.0
2016-04-11 10:50:00,30.05,30.1,30.02,30.03,66996.0,30.05,30.1,30.02,30.03,66996.0
2016-04-11 11:00:00,30.04,30.07,30.0,30.04,60012.0,30.04,30.07,30.0,30.04,60012.0
2016-04-11 11:10:00,30.04,30.09,29.94,29.98,93134.0,30.04,30.09,29.94,29.98,93134.0
2016-04-11 11:20:00,29.98,30.07,29.93,30.07,60324.0,29.98,30.07,29.93,30.07,60324.0
2016-04-11 11:30:00,30.07,30.07,29.9,29.92,77188.0,30.07,30.07,29.9,29.92,77188.0
2016-04-11 11:40:00,29.92,30.04,29.91,29.96,48044.0,29.92,30.04,29.91,29.96,48044.0
2016-04-11 11:50:00,29.97,30.07,29.95,30.06,44144.0,29.97,30.07,29.95,30.06,44144.0
2016-04-11 12:00:00,30.05,30.14,30.05,30.09,43740.0,30.05,30.14,30.05,30.09,43740.0
2016-04-11 12:10:00,30.09,30.13,30.02,30.12,49070.0,30.09,30.13,30.02,30.12,49070.0
2016-04-11 12:20:00,30.13,30.15,30.11,30.13,36594.0,30.13,30.15,30.11,30.13,36594.0
2016-04-11 12:30:00,30.14,30.14,30.04,30.04,42702.0,30.14,30.14,30.04,30.04,42702.0
2016-04-11 12:40:00,30.03,30.1,30.01,30.09,24610.0,30.03,30.1,30.01,30.09,24610.0
2016-04-11 12:50:00,30.09,30.09,30.03,30.04,69954.0,30.09,30.09,30.03,30.04,69954.0
2016-04-11 13:00:00,30.04,30.06,30.02,30.05,55990.0,30.04,30.06,30.02,30.05,55990.0
2016-04-11 13:10:00,30.05,30.06,30.02,30.02,78122.0,30.05,30.06,30.02,30.02,78122.0
2016-04-11 13:20:00,30.02,30.05,29.95,29.96,36008.0,30.02,30.05,29.95,29.96,36008.0
2016-04-11 13:30:00,29.96,29.98,29.91,29.93,72462.0,29.96,29.98,29.91,29.93,72462.0
2016-04-11 13:40:00,29.93,29.93,29.77,29.8,77300.0,29.93,29.93,29.77,29.8,77300.0
2016-04-11 13:50:00,29.79,29.83,29.7,29.83,105874.0,29.79,29.83,29.7,29.83,105874.0
2016-04-11 14:00:00,29.83,29.86,29.74,29.82,155894.0,29.83,29.86,29.74,29.82,155894.0
2016-04-11 14:10:00,29.82,29.89,29.81,29.89,45728.0,29.82,29.89,29.81,29.89,45728.0
2016-04-11 14:20:00,29.89,29.9,29.82,29.82,52004.0,29.89,29.9,29.82,29.82,52004.0
2016-04-11 14:30:00,29.82,29.92,29.81,29.91,66270.0,29.82,29.92,29.81,29.91,66270.0
2016-04-11 14:40:00,29.91,29.95,29.87,29.9,50582.0,29.91,29.95,29.87,29.9,50582.0
2016-04-11 14:50:00,29.88,29.89,29.83,29.88,41654.0,29.88,29.89,29.83,29.88,41654.0
2016-04-11 15:00:00,29.88,29.89,29.76,29.77,67020.0,29.88,29.89,29.76,29.77,67020.0
2016-04-11 15:10:00,29.77,29.77,29.72,29.76,88134.0,29.77,29.77,29.72,29.76,88134.0
2016-04-11 15:20:00,29.76,29.76,29.66,29.67,113620.0,29.76,29.76,29.66,29.67,113620.0
2016-04-11 15:30:00,29.67,29.7,29.65,29.66,112044.0,29.67,29.7,29.65,29.66,112044.0
2016-04-11 15:40:00,29.66,29.71,29.64,29.7,123304.0,29.66,29.71,29.64,29.7,123304.0
2016-04-11 15:50:00,29.7,29.75,29.69,29.72,281726.0,29.7,29.75,29.69,29.72,281726.0
2016-04-12 09:30:00,29.75,29.86,29.58,29.61,128794.0,29.75,29.86,29.58,29.61,128794.0
2016-04-12 09:40:00,29.61,29.61,29.49,29.52,90314.0,29.61,29.61,29.49,29.52,90314.0
2016-04-12 09:50:00,29.51,29.54,29.39,29.43,97270.0,29.51,29.54,29.39,29.43,97270.0
2016-04-12 10:00:00,29.41,29.5,29.38,29.4,168518.0,29.41,29.5,29.38,29.4,168518.0
2016-04-12 10:10:00,29.4,29.43,29.28,29.33,64250.0,29.4,29.43,29.28,29.33,64250.0
2016-04-12 10:20:00,29.34,29.35,29.25,29.34,76420.0,29.34,29.35,29.25,29.34,76420.0
2016-04-12 10:30:00,29.34,29.45,29.34,29.36,55514.0,29.34,29.45,29.34,29.36,55514.0
2016-04-12 10:40:00,29.36,29.47,29.36,29.4,57928.0,29.36,29.47,29.36,29.4,57928.0
2016-04-12 10:50:00,29.39,29.5,29.39,29.49,78754.0,29.39,29.5,29.39,29.49,78754.0
2016-04-12 11:00:00,29.49,29.55,29.45,29.51,195950.0,29.49,29.55,29.45,29.51,195950.0
2016-04-12 11:10:00,29.51,29.52,29.43,29.5,172848.0,29.51,29.52,29.43,29.5,172848.0
2016-04-12 11:20:00,29.5,29.5,29.4,29.41,73596.0,29.5,29.5,29.4,29.41,73596.0
2016-04-12 11:30:00,29.42,29.43,29.37,29.4,86882.0,29.42,29.43,29.37,29.4,86882.0
2016-04-12 11:40:00,29.41,29.41,29.35,29.38,80488.0,29.41,29.41,29.35,29.38,80488.0
2016-04-12 11:50:00,29.37,29.45,29.35,29.45,129726.0,29.37,29.45,29.35,29.45,129726.0
2016-04-12 12:00:00,29.45,29.5,29.44,29.46,82598.0,29.45,29.5,29.44,29.46,82598.0
2016-04-12 12:10:00,29.47,29.52,29.46,29.47,134928.0,29.47,29.52,29.46,29.47,134928.0
2016-04-12 12:20:00,29.47,29.53,29.47,29.51,116672.0,29.47,29.53,29.47,29.51,116672.0
2016-04-12 12:30:00,29.51,29.53,29.46,29.51,185388.0,29.51,29.53,29.46,29.51,185388.0
2016-04-12 12:40:00,29.52,29.52,29.45,29.45,56740.0,29.52,29.52,29.45,29.45,56740.0
2016-04-12 12:50:00,29.45,29.52,29.45,29.5,45516.0,29.45,29.52,29.45,29.5,45516.0
2016-04-12 13:00:00,29.49,29.52,29.47,29.48,44034.0,29.49,29.52,29.47,29.48,44034.0
2016-04-12 13:10:00,29.49,29.49,29.42,29.43,67210.0,29.49,29.49,29.42,29.43,67210.0
2016-04-12 13:20:00,29.43,29.5,29.43,29.48,91810.0,29.43,29.5,29.43,29.48,91810.0
2016-04-12 13:30:00,29.48,29.49,29.43,29.48,92536.0,29.48,29.49,29.43,29.48,92536.0
2016-04-12 13:40:00,29.48,29.49,29.46,29.48,243286.0,29.48,29.49,29.46,29.48,243286.0
2016-04-12 13:50:00,29.48,29.48,29.44,29.47,172610.0,29.48,29.48,29.44,29.47,172610.0
2016-04-12 14:00:00,29.47,29.48,29.45,29.46,237022.0,29.47,29.48,29.45,29.46,237022.0
2016-04-12 14:10:00,29.46,29.49,29.43,29.45,170016.0,29.46,29.49,29.43,29.45,170016.0
2016-04-12 14:20:00,29.45,29.47,29.43,29.46,120618.0,29.45,29.47,29.43,29.46,120618.0
2016-04-12 14:30:00,29.46,29.47,29.42,29.46,96868.0,29.46,29.47,29.42,29.46,96868.0
2016-04-12 14:40:00,29.46,29.47,29.45,29.46,99776.0,29.46,29.47,29.45,29.46,99776.0
2016-04-12 14:50:00,29.46,29.47,29.43,29.46,129390.0,29.46,29.47,29.43,29.46,129390.0
2016-04-12 15:00:00,29.46,29.48,29.45,29.47,283930.0,29.46,29.48,29.45,29.47,283930.0
2016-04-12 15:10:00,29.47,29.5,29.45,29.47,211184.0,29.47,29.5,29.45,29.47,211184.0
2016-04-12 15:20:00,29.47,29.49,29.42,29.47,147108.0,29.47,29.49,29.42,29.47,147108.0
2016-04-12 15:30:00,29.47,29.49,29.45,29.47,226196.0,29.47,29.49,29.45,29.47,226196.0
2016-04-12 15:40:00,29.47,29.5,29.43,29.44,223136.0,29.47,29.5,29.43,29.44,223136.0
2016-04-12 15:50:00,29.45,29.54,29.43,29.5,479272.0,29.45,29.54,29.43,29.5,479272.0
2016-04-13 09:30:00,29.7,29.75,29.56,29.58,130318.0,29.7,29.75,29.56,29.58,130318.0
2016-04-13 09:40:00,29.63,29.66,29.46,29.49,85224.0,29.63,29.66,29.46,29.49,85224.0
2016-04-13 09:50:00,29.49,29.53,29.38,29.52,100050.0,29.49,29.53,29.38,29.52,100050.0
2016-04-13 10:00:00,29.5,29.55,29.47,29.52,100478.0,29.5,29.55,29.47,29.52,100478.0
2016-04-13 10:10:00,29.53,29.57,29.46,29.49,199936.0,29.53,29.57,29.46,29.49,199936.0
2016-04-13 10:20:00,29.49,29.54,29.46,29.5,76640.0,29.49,29.54,29.46,29.5,76640.0
2016-04-13 10:30:00,29.5,29.53,29.43,29.49,78152.0,29.5,29.53,29.43,29.49,78152.0
2016-04-13 10:40:00,29.48,29.56,29.48,29.52,140662.0,29.48,29.56,29.48,29.52,140662.0
2016-04-13 10:50:00,29.51,29.63,29.5,29.57,184224.0,29.51,29.63,29.5,29.57,184224.0
2016-04-13 11:00:00,29.57,29.61,29.54,29.59,110294.0,29.57,29.61,29.54,29.59,110294.0
2016-04-13 11:10:00,29.59,29.65,29.57,29.62,106396.0,29.59,29.65,29.57,29.62,106396.0
2016-04-13 11:20:00,29.63,29.72,29.6,29.72,241180.0,29.63,29.72,29.6,29.72,241180.0
2016-04-13 11:30:00,29.73,29.8,29.73,29.79,73782.0,29.73,29.8,29.73,29.79,73782.0
2016-04-13 11:40:00,29.79,29.79,29.71,29.72,46750.0,29.79,29.79,29.71,29.72,46750.0
2016-04-13 11:50:00,29.72,29.75,29.71,29.74,145488.0,29.72,29.75,29.71,29.74,145488.0
2016-04-13 12:00:00,29.74,29.77,29.68,29.73,87530.0,29.74,29.77,29.68,29.73,87530.0
2016-04-13 12:10:00,29.73,29.74,29.68,29.72,53218.0,29.73,29.74,29.68,29.72,53218.0
2016-04-13 12:20:00,29.73,29.76,29.7,29.75,63892.0,29.73,29.76,29.7,29.75,63892.0
2016-04-13 12:30:00,29.74,29.75,29.71,29.71,157330.0,29.74,29.75,29.71,29.71,157330.0
2016-04-13 12:40:00,29.72,29.74,29.68,29.68,50704.0,29.72,29.74,29.68,29.68,50704.0
2016-04-13 12:50:00,29.68,29.7,29.65,29.66,47416.0,29.68,29.7,29.65,29.66,47416.0
2016-04-13 13:00:00,29.66,29.72,29.66,29.7,49956.0,29.66,29.72,29.66,29.7,49956.0
2016-04-13 13:10:00,29.7,29.72,29.68,29.68,48530.0,29.7,29.72,29.68,29.68,48530.0
2016-04-13 13:20:00,29.69,29.7,29.63,29.65,99980.0,29.69,29.7,29.63,29.65,99980.0
2016-04-13 13:30:00,29.66,29.73,29.65,29.73,32782.0,29.66,29.73,29.65,29.73,32782.0
2016-04-13 13:40:00,29.73,29.75,29.71,29.72,59110.0,29.73,29.75,29.71,29.72,59110.0
2016-04-13 13:50:00,29.72,29.73,29.66,29.72,71980.0,29.72,29.73,29.66,29.72,71980.0
2016-04-13 14:00:00,29.72,29.84,29.71,29.84,69058.0,29.72,29.84,29.71,29.84,69058.0
2016-04-13 14:10:00,29.83,29.83,29.77,29.82,104404.0,29.83,29.83,29.77,29.82,104404.0
2016-04-13 14:20:00,29.82,29.82,29.77,29.78,91190.0,29.82,29.82,29.77,29.78,91190.0
2016-04-13 14:30:00,29.77,29.85,29.75,29.85,125990.0,29.77,29.85,29.75,29.85,125990.0
2016-04-13 14:40:00,29.85,29.9,29.84,29.9,65254.0,29.85,29.9,29.84,29.9,65254.0
2016-04-13 14:50:00,29.9,29.92,29.89,29.9,69338.0,29.9,29.92,29.89,29.9,69338.0
2016-04-13 15:00:00,29.9,29.96,29.89,29.96,143390.0,29.9,29.96,29.89,29.96,143390.0
2016-04-13 15:10:00,29.95,29.96,29.9,29.93,90954.0,29.95,29.96,29.9,29.93,90954.0
2016-04-13 15:20:00,29.93,29.97,29.93,29.93,81268.0,29.93,29.97,29.93,29.93,81268.0
2016-04-13 15:30:00,29.93,29.93,29.88,29.9,113954.0,29.93,29.93,29.88,29.9,113954.0
2016-04-13 15:40:00,29.9,29.9,29.83,29.84,135490.0,29.9,29.9,29.83,29.84,135490.0
2016-04-13 15:50:00,29.84,29.86,29.83,29.85,240338.0,29.84,29.86,29.83,29.85,240338.0
2016-04-14 09:30:00,29.93,30.0,29.75,29.93,71478.0,29.93,30.0,29.75,29.93,71478.0
2016-04-14 09:40:00,29.89,30.07,29.86,29.86,77468.0,29.89,30.07,29.86,29.86,77468.0
2016-04-14 09:50:00,29.85,29.85,29.75,29.79,53416.0,29.85,29.85,29.75,29.79,53416.0
2016-04-14 10:00:00,29.82,29.92,29.82,29.9,93598.0,29.82,29.92,29.82,29.9,93598.0
2016-04-14 10:10:00,29.91,30.02,29.9,29.99,33670.0,29.91,30.02,29.9,29.99,33670.0
2016-04-14 10:20:00,29.99,30.03,29.97,29.98,34560.0,29.99,30.03,29.97,29.98,34560.0
2016-04-14 10:30:00,30.0,30.0,29.91,29.92,46154.0,30.0,30.0,29.91,29.92,46154.0
2016-04-14 10:40:00,29.92,29.97,29.91,29.93,47454.0,29.92,29.97,29.91,29.93,47454.0
2016-04-14 10:50:00,29.93,30.0,29.91,29.91,27316.0,29.93,30.0,29.91,29.91,27316.0
2016-04-14 11:00:00,29.9,29.92,29.88,29.91,34850.0,29.9,29.92,29.88,29.91,34850.0
2016-04-14 11:10:00,29.91,30.02,29.91,30.0,31048.0,29.91,30.02,29.91,30.0,31048.0
2016-04-14 11:20:00,30.0,30.0,29.9,29.98,42890.0,30.0,30.0,29.9,29.98,42890.0
2016-04-14 11:30:00,29.98,30.0,29.94,29.97,39504.0,29.98,30.0,29.94,29.97,39504.0
2016-04-14 11:40:00,29.96,29.98,29.93,29.97,25408.0,29.96,29.98,29.93,29.97,25408.0
2016-04-14 11:50:00,29.95,29.95,29.83,29.86,20992.0,29.95,29.95,29.83,29.86,20992.0
2016-04-14 12:00:00,29.85,29.89,29.85,29.87,25492.0,29.85,29.89,29.85,29.87,25492.0
2016-04-14 12:10:00,29.87,29.88,29.85,29.87,17506.0,29.87,29.88,29.85,29.87,17506.0
2016-04-14 12:20:00,29.87,29.88,29.85,29.86,42606.0,29.87,29.88,29.85,29.86,42606.0
2016-04-14 12:30:00,29.86,29.88,29.83,29.88,34562.0,29.86,29.88,29.83,29.88,34562.0
2016-04-14 12:40:00,29.88,29.89,29.85,29.86,38388.0,29.88,29.89,29.85,29.86,38388.0
2016-04-14 12:50:00,29.87,29.88,29.81,29.81,31216.0,29.87,29.88,29.81,29.81,31216.0
2016-04-14 13:00:00,29.83,29.88,29.82,29.88,36004.0,29.83,29.88,29.82,29.88,36004.0
2016-04-14 13:10:00,29.88,29.88,29.85,29.86,37132.0,29.88,29.88,29.85,29.86,37132.0
2016-04-14 13:20:00,29.86,29.86,29.82,29.84,98750.0,29.86,29.86,29.82,29.84,98750.0
2016-04-14 13:30:00,29.84,29.88,29.82,29.82,22686.0,29.84,29.88,29.82,29.82,22686.0
2016-04-14 13:40:00,29.82,29.85,29.8,29.8,30574.0,29.82,29.85,29.8,29.8,30574.0
2016-04-14 13:50:00,29.79,29.8,29.73,29.74,34134.0,29.79,29.8,29.73,29.74,34134.0
2016-04-14 14:00:00,29.73,29.75,29.71,29.74,47722.0,29.73,29.75,29.71,29.74,47722.0
2016-04-14 14:10:00,29.74,29.74,29.68,29.68,62208.0,29.74,29.74,29.68,29.68,62208.0
2016-04-14 14:20:00,29.68,29.71,29.67,29.68,54192.0,29.68,29.71,29.67,29.68,54192.0
2016-04-14 14:30:00,29.68,29.71,29.66,29.7,58714.0,29.68,29.71,29.66,29.7,58714.0
2016-04-14 14:40:00,29.71,29.72,29.68,29.69,26788.0,29.71,29.72,29.68,29.69,26788.0
2016-04-14 14:50:00,29.7,29.74,29.7,29.7,33320.0,29.7,29.74,29.7,29.7,33320.0
2016-04-14 15:00:00,29.7,29.77,29.7,29.71,49504.0,29.7,29.77,29.7,29.71,49504.0
2016-04-14 15:10:00,29.71,29.71,29.68,29.7,46180.0,29.71,29.71,29.68,29.7,46180.0
2016-04-14 15:20:00,29.7,29.71,29.67,29.68,61680.0,29.7,29.71,29.67,29.68,61680.0
2016-04-14 15:30:00,29.69,29.75,29.69,29.74,76650.0,29.69,29.75,29.69,29.74,76650.0
2016-04-14 15:40:00,29.73,29.73,29.65,29.65,141274.0,29.73,29.73,29.65,29.65,141274.0
2016-04-14 15:50:00,29.66,29.68,29.58,29.61,496846.0,29.66,29.68,29.58,29.61,496846.0
2016-04-15 09:30:00,29.61,29.72,29.47,29.49,272308.0,29.61,29.72,29.47,29.49,272308.0
2016-04-15 09:40:00,29.48,29.5,29.32,29.32,33990.0,29.48,29.5,29.32,29.32,33990.0
2016-04-15 09:50:00,29.32,29.38,29.18,29.18,85722.0,29.32,29.38,29.18,29.18,85722.0
2016-04-15 10:00:00,29.18,29.19,28.99,29.0,200758.0,29.18,29.19,28.99,29.0,200758.0
2016-04-15 10:10:00,29.0,29.06,28.94,28.94,138206.0,29.0,29.06,28.94,28.94,138206.0
2016-04-15 10:20:00,28.94,29.0,28.9,28.98,55194.0,28.94,29.0,28.9,28.98,55194.0
2016-04-15 10:30:00,28.99,29.19,28.98,29.1,77726.0,28.99,29.19,28.98,29.1,77726.0
2016-04-15 10:40:00,29.09,29.09,28.98,29.0,42706.0,29.09,29.09,28.98,29.0,42706.0
2016-04-15 10:50:00,28.99,29.0,28.94,28.98,46300.0,28.99,29.0,28.94,28.98,46300.0
2016-04-15 11:00:00,28.99,29.11,28.99,29.08,117446.0,28.99,29.11,28.99,29.08,117446.0
2016-04-15 11:10:00,29.08,29.13,29.07,29.11,118918.0,29.08,29.13,29.07,29.11,118918.0
2016-04-15 11:20:00,29.13,29.18,29.11,29.15,73006.0,29.13,29.18,29.11,29.15,73006.0
2016-04-15 11:30:00,29.17,29.17,29.11,29.14,72376.0,29.17,29.17,29.11,29.14,72376.0
2016-04-15 11:40:00,29.14,29.18,29.13,29.15,41278.0,29.14,29.18,29.13,29.15,41278.0
2016-04-15 11:50:00,29.14,29.14,29.07,29.1,37266.0,29.14,29.14,29.07,29.1,37266.0
2016-04-15 12:00:00,29.11,29.18,29.09,29.15,39562.0,29.11,29.18,29.09,29.15,39562.0
2016-04-15 12:10:00,29.14,29.22,29.14,29.2,41894.0,29.14,29.22,29.14,29.2,41894.0
2016-04-15 12:20:00,29.2,29.22,29.17,29.18,32798.0,29.2,29.22,29.17,29.18,32798.0
2016-04-15 12:30:00,29.18,29.2,29.1,29.13,60346.0,29.18,29.2,29.1,29.13,60346.0
2016-04-15 12:40:00,29.15,29.16,29.07,29.12,34200.0,29.15,29.16,29.07,29.12,34200.0
2016-04-15 12:50:00,29.13,29.13,29.07,29.08,36348.0,29.13,29.13,29.07,29.08,36348.0
2016-04-15 13:00:00,29.08,29.09,29.05,29.08,42338.0,29.08,29.09,29.05,29.08,42338.0
2016-04-15 13:10:00,29.08,29.15,29.06,29.14,45220.0,29.08,29.15,29.06,29.14,45220.0
2016-04-15 13:20:00,29.14,29.2,29.13,29.2,43110.0,29.14,29.2,29.13,29.2,43110.0
2016-04-15 13:30:00,29.19,29.19,29.1,29.11,51168.0,29.19,29.19,29.1,29.11,51168.0
2016-04-15 13:40:00,29.12,29.16,29.11,29.14,34850.0,29.12,29.16,29.11,29.14,34850.0
2016-04-15 13:50:00,29.15,29.2,29.14,29.18,33300.0,29.15,29.2,29.14,29.18,33300.0
2016-04-15 14:00:00,29.18,29.24,29.18,29.22,44004.0,29.18,29.24,29.18,29.22,44004.0
2016-04-15 14:10:00,29.22,29.24,29.19,29.22,46298.0,29.22,29.24,29.19,29.22,46298.0
2016-04-15 14:20:00,29.21,29.25,29.21,29.23,90194.0,29.21,29.25,29.21,29.23,90194.0
2016-04-15 14:30:00,29.23,29.25,29.22,29.24,44582.0,29.23,29.25,29.22,29.24,44582.0
2016-04-15 14:40:00,29.24,29.25,29.18,29.21,85076.0,29.24,29.25,29.18,29.21,85076.0
2016-04-15 14:50:00,29.2,29.26,29.18,29.26,61844.0,29.2,29.26,29.18,29.26,61844.0
2016-04-15 15:00:00,29.26,29.27,29.23,29.23,51492.0,29.26,29.27,29.23,29.23,51492.0
2016-04-15 15:10:00,29.23,29.31,29.23,29.31,130668.0,29.23,29.31,29.23,29.31,130668.0
2016-04-15 15:20:00,29.31,29.36,29.31,29.34,178962.0,29.31,29.36,29.31,29.34,178962.0
2016-04-15 15:30:00,29.34,29.34,29.32,29.34,123084.0,29.34,29.34,29.32,29.34,123084.0
2016-04-15 15:40:00,29.34,29.34,29.27,29.27,151782.0,29.34,29.34,29.27,29.27,151782.0
2016-04-15 15:50:00,29.28,29.32,29.26,29.3,409282.0,29.28,29.32,29.26,29.3,409282.0
2016-04-18 09:30:00,29.3,29.31,29.16,29.29,268628.0,29.3,29.31,29.16,29.29,268628.0
2016-04-18 09:40:00,29.29,29.52,29.29,29.5,109314.0,29.29,29.52,29.29,29.5,109314.0
2016-04-18 09:50:00,29.49,29.52,29.4,29.45,60656.0,29.49,29.52,29.4,29.45,60656.0
2016-04-18 10:00:00,29.45,29.59,29.45,29.56,59458.0,29.45,29.59,29.45,29.56,59458.0
2016-04-18 10:10:00,29.56,29.64,29.5,29.64,137064.0,29.56,29.64,29.5,29.64,137064.0
2016-04-18 10:20:00,29.64,29.8,29.63,29.8,243034.0,29.64,29.8,29.63,29.8,243034.0
2016-04-18 10:30:00,29.8,29.84,29.74,29.8,111398.0,29.8,29.84,29.74,29.8,111398.0
2016-04-18 10:40:00,29.81,29.88,29.75,29.75,97860.0,29.81,29.88,29.75,29.75,97860.0
2016-04-18 10:50:00,29.75,29.88,29.72,29.81,89304.0,29.75,29.88,29.72,29.81,89304.0
2016-04-18 11:00:00,29.8,29.81,29.71,29.74,41458.0,29.8,29.81,29.71,29.74,41458.0
2016-04-18 11:10:00,29.73,29.8,29.73,29.78,43590.0,29.73,29.8,29.73,29.78,43590.0
2016-04-18 11:20:00,29.78,29.8,29.72,29.73,66704.0,29.78,29.8,29.72,29.73,66704.0
2016-04-18 11:30:00,29.73,29.78,29.71,29.77,25802.0,29.73,29.78,29.71,29.77,25802.0
2016-04-18 11:40:00,29.78,29.79,29.75,29.75,47092.0,29.78,29.79,29.75,29.75,47092.0
2016-04-18 11:50:00,29.77,29.79,29.75,29.77,45800.0,29.77,29.79,29.75,29.77,45800.0
2016-04-18 12:00:00,29.76,29.8,29.74,29.75,123262.0,29.76,29.8,29.74,29.75,123262.0
2016-04-18 12:10:00,29.74,29.78,29.68,29.68,44120.0,29.74,29.78,29.68,29.68,44120.0
2016-04-18 12:20:00,29.68,29.74,29.66,29.66,43644.0,29.68,29.74,29.66,29.66,43644.0
2016-04-18 12:30:00,29.66,29.73,29.65,29.71,55814.0,29.66,29.73,29.65,29.71,55814.0
2016-04-18 12:40:00,29.71,29.78,29.68,29.78,45940.0,29.71,29.78,29.68,29.78,45940.0
2016-04-18 12:50:00,29.79,29.8,29.75,29.77,39148.0,29.79,29.8,29.75,29.77,39148.0
2016-04-18 13:00:00,29.77,29.78,29.72,29.76,36938.0,29.77,29.78,29.72,29.76,36938.0
2016-04-18 13:10:00,29.75,29.75,29.67,29.69,44082.0,29.75,29.75,29.67,29.69,44082.0
2016-04-18 13:20:00,29.69,29.71,29.65,29.65,34294.0,29.69,29.71,29.65,29.65,34294.0
2016-04-18 13:30:00,29.66,29.67,29.65,29.65,40108.0,29.66,29.67,29.65,29.65,40108.0
2016-04-18 13:40:00,29.65,29.72,29.65,29.7,56924.0,29.65,29.72,29.65,29.7,56924.0
2016-04-18 13:50:00,29.7,29.73,29.69,29.71,106112.0,29.7,29.73,29.69,29.71,106112.0
2016-04-18 14:00:00,29.71,29.72,29.65,29.71,47710.0,29.71,29.72,29.65,29.71,47710.0
2016-04-18 14:10:00,29.71,29.74,29.69,29.71,73938.0,29.71,29.74,29.69,29.71,73938.0
2016-04-18 14:20:00,29.71,29.73,29.7,29.71,62160.0,29.71,29.73,29.7,29.71,62160.0
2016-04-18 14:30:00,29.71,29.72,29.7,29.72,70402.0,29.71,29.72,29.7,29.72,70402.0
2016-04-18 14:40:00,29.72,29.73,29.7,29.72,43800.0,29.72,29.73,29.7,29.72,43800.0
2016-04-18 14:50:00,29.72,29.76,29.7,29.73,128986.0,29.72,29.76,29.7,29.73,128986.0
2016-04-18 15:00:00,29.73,29.74,29.68,29.7,53984.0,29.73,29.74,29.68,29.7,53984.0
2016-04-18 15:10:00,29.7,29.71,29.67,29.7,45654.0,29.7,29.71,29.67,29.7,45654.0
2016-04-18 15:20:00,29.7,29.71,29.66,29.69,66706.0,29.7,29.71,29.66,29.69,66706.0
2016-04-18 15:30:00,29.69,29.72,29.68,29.68,86720.0,29.69,29.72,29.68,29.68,86720.0
2016-04-18 15:40:00,29.68,29.71,29.68,29.7,159294.0,29.68,29.71,29.68,29.7,159294.0
2016-04-18 15:50:00,29.7,29.71,29.68,29.7,167604.0,29.7,29.71,29.68,29.7,167604.0
2016-04-19 09:30:00,29.75,29.82,29.61,29.67,133272.0,29.75,29.82,29.61,29.67,133272.0
2016-04-19 09:40:00,29.7,29.86,29.68,29.75,54780.0,29.7,29.86,29.68,29.75,54780.0
2016-04-19 09:50:00,29.76,29.96,29.72,29.91,84828.0,29.76,29.96,29.72,29.91,84828.0
2016-04-19 10:00:00,29.9,29.93,29.76,29.79,154012.0,29.9,29.93,29.76,29.79,154012.0
2016-04-19 10:10:00,29.78,29.83,29.72,29.72,51318.0,29.78,29.83,29.72,29.72,51318.0
2016-04-19 10:20:00,29.72,29.74,29.65,29.68,93878.0,29.72,29.74,29.65,29.68,93878.0
2016-04-19 10:30:00,29.7,29.78,29.68,29.71,29806.0,29.7,29.78,29.68,29.71,29806.0
2016-04-19 10:40:00,29.69,29.73,29.65,29.68,48220.0,29.69,29.73,29.65,29.68,48220.0
2016-04-19 10:50:00,29.68,29.83,29.68,29.8,59328.0,29.68,29.83,29.68,29.8,59328.0
2016-04-19 11:00:00,29.8,29.86,29.79,29.81,60654.0,29.8,29.86,29.79,29.81,60654.0
2016-04-19 11:10:00,29.8,29.8,29.68,29.7,35348.0,29.8,29.8,29.68,29.7,35348.0
2016-04-19 11:20:00,29.7,29.74,29.68,29.72,46606.0,29.7,29.74,29.68,29.72,46606.0
2016-04-19 11:30:00,29.72,29.81,29.7,29.8,44034.0,29.72,29.81,29.7,29.8,44034.0
2016-04-19 11:40:00,29.8,29.8,29.71,29.72,25178.0,29.8,29.8,29.71,29.72,25178.0
2016-04-19 11:50:00,29.72,29.72,29.65,29.68,61706.0,29.72,29.72,29.65,29.68,61706.0
2016-04-19 12:00:00,29.66,29.72,29.66,29.67,47270.0,29.66,29.72,29.66,29.67,47270.0
2016-04-19 12:10:00,29.66,29.68,29.63,29.64,135792.0,29.66,29.68,29.63,29.64,135792.0
2016-04-19 12:20:00,29.63,29.65,29.53,29.55,63852.0,29.63,29.65,29.53,29.55,63852.0
2016-04-19 12:30:00,29.55,29.58,29.55,29.58,24646.0,29.55,29.58,29.55,29.58,24646.0
2016-04-19 12:40:00,29.58,29.6,29.55,29.55,23624.0,29.58,29.6,29.55,29.55,23624.0
2016-04-19 12:50:00,29.55,29.56,29.51,29.53,72824.0,29.55,29.56,29.51,29.53,72824.0
2016-04-19 13:00:00,29.53,29.54,29.5,29.51,125912.0,29.53,29.54,29.5,29.51,125912.0
2016-04-19 13:10:00,29.51,29.55,29.5,29.53,72716.0,29.51,29.55,29.5,29.53,72716.0
2016-04-19 13:20:00,29.53,29.61,29.52,29.61,58014.0,29.53,29.61,29.52,29.61,58014.0
2016-04-19 13:30:00,29.61,29.61,29.59,29.61,24692.0,29.61,29.61,29.59,29.61,24692.0
2016-04-19 13:40:00,29.6,29.61,29.55,29.57,38176.0,29.6,29.61,29.55,29.57,38176.0
2016-04-19 13:50:00,29.56,29.59,29.56,29.57,87508.0,29.56,29.59,29.56,29.57,87508.0
2016-04-19 14:00:00,29.58,29.64,29.58,29.59,42360.0,29.58,29.64,29.58,29.59,42360.0
2016-04-19 14:10:00,29.59,29.59,29.56,29.56,45278.0,29.59,29.59,29.56,29.56,45278.0
2016-04-19 14:20:00,29.56,29.57,29.52,29.52,39280.0,29.56,29.57,29.52,29.52,39280.0
2016-04-19 14:30:00,29.52,29.56,29.52,29.55,35226.0,29.52,29.56,29.52,29.55,35226.0
2016-04-19 14:40:00,29.55,29.57,29.55,29.57,31714.0,29.55,29.57,29.55,29.57,31714.0
2016-04-19 14:50:00,29.58,29.58,29.55,29.55,36846.0,29.58,29.58,29.55,29.55,36846.0
2016-04-19 15:00:00,29.55,29.6,29.54,29.58,49884.0,29.55,29.6,29.54,29.58,49884.0
2016-04-19 15:10:00,29.58,29.6,29.55,29.55,64444.0,29.58,29.6,29.55,29.55,64444.0
2016-04-19 15:20:00,29.55,29.58,29.54,29.57,67164.0,29.55,29.58,29.54,29.57,67164.0
2016-04-19 15:30:00,29.57,29.58,29.54,29.56,82574.0,29.57,29.58,29.54,29.56,82574.0
2016-04-19 15:40:00,29.56,29.56,29.53,29.54,149344.0,29.56,29.56,29.53,29.54,149344.0
2016-04-19 15:50:00,29.54,29.57,29.5,29.57,445348.0,29.54,29.57,29.5,29.57,445348.0
2016-04-20 09:30:00,29.59,29.66,29.55,29.59,184384.0,29.59,29.66,29.55,29.59,184384.0
2016-04-20 09:40:00,29.59,29.72,29.58,29.71,131052.0,29.59,29.72,29.58,29.71,131052.0
2016-04-20 09:50:00,29.68,29.68,29.45,29.46,82102.0,29.68,29.68,29.45,29.46,82102.0
2016-04-20 10:00:00,29.45,29.48,29.42,29.47,126900.0,29.45,29.48,29.42,29.47,126900.0
2016-04-20 10:10:00,29.48,29.59,29.45,29.57,46148.0,29.48,29.59,29.45,29.57,46148.0
2016-04-20 10:20:00,29.57,29.63,29.49,29.63,42214.0,29.57,29.63,29.49,29.63,42214.0
2016-04-20 10:30:00,29.63,29.63,29.45,29.45,35678.0,29.63,29.63,29.45,29.45,35678.0
2016-04-20 10:40:00,29.43,29.48,29.41,29.48,37850.0,29.43,29.48,29.41,29.48,37850.0
2016-04-20 10:50:00,29.48,29.59,29.47,29.59,44182.0,29.48,29.59,29.47,29.59,44182.0
2016-04-20 11:00:00,29.6,29.64,29.57,29.61,84740.0,29.6,29.64,29.57,29.61,84740.0
2016-04-20 11:10:00,29.61,29.66,29.61,29.61,132968.0,29.61,29.66,29.61,29.61,132968.0
2016-04-20 11:20:00,29.62,29.65,29.61,29.64,52202.0,29.62,29.65,29.61,29.64,52202.0
2016-04-20 11:30:00,29.65,29.7,29.63,29.7,95310.0,29.65,29.7,29.63,29.7,95310.0
2016-04-20 11:40:00,29.69,29.72,29.65,29.65,67500.0,29.69,29.72,29.65,29.65,67500.0
2016-04-20 11:50:00,29.65,29.65,29.59,29.64,25156.0,29.65,29.65,29.59,29.64,25156.0
2016-04-20 12:00:00,29.64,29.65,29.6,29.61,45220.0,29.64,29.65,29.6,29.61,45220.0
2016-04-20 12:10:00,29.61,29.64,29.58,29.64,21138.0,29.61,29.64,29.58,29.64,21138.0
2016-04-20 12:20:00,29.63,29.64,29.6,29.62,18638.0,29.63,29.64,29.6,29.62,18638.0
2016-04-20 12:30:00,29.62,29.66,29.6,29.66,27738.0,29.62,29.66,29.6,29.66,27738.0
2016-04-20 12:40:00,29.66,29.66,29.6,29.63,63014.0,29.66,29.66,29.6,29.63,63014.0
2016-04-20 12:50:00,29.63,29.67,29.62,29.66,151192.0,29.63,29.67,29.62,29.66,151192.0
2016-04-20 13:00:00,29.66,29.68,29.64,29.68,143242.0,29.66,29.68,29.64,29.68,143242.0
2016-04-20 13:10:00,29.68,29.74,29.68,29.73,88754.0,29.68,29.74,29.68,29.73,88754.0
2016-04-20 13:20:00,29.73,29.75,29.71,29.73,172028.0,29.73,29.75,29.71,29.73,172028.0
2016-04-20 13:30:00,29.72,29.75,29.7,29.74,53762.0,29.72,29.75,29.7,29.74,53762.0
2016-04-20 13:40:00,29.74,29.74,29.7,29.71,81532.0,29.74,29.74,29.7,29.71,81532.0
2016-04-20 13:50:00,29.71,29.78,29.71,29.75,137324.0,29.71,29.78,29.71,29.75,137324.0
2016-04-20 14:00:00,29.75,29.78,29.73,29.77,191100.0,29.75,29.78,29.73,29.77,191100.0
2016-04-20 14:10:00,29.77,29.82,29.75,29.81,161490.0,29.77,29.82,29.75,29.81,161490.0
2016-04-20 14:20:00,29.81,29.89,29.8,29.89,47242.0,29.81,29.89,29.8,29.89,47242.0
2016-04-20 14:30:00,29.89,29.92,29.89,29.92,57736.0,29.89,29.92,29.89,29.92,57736.0
2016-04-20 14:40:00,29.92,30.0,29.92,29.97,88360.0,29.92,30.0,29.92,29.97,88360.0
2016-04-20 14:50:00,29.97,30.05,29.97,29.99,202494.0,29.97,30.05,29.97,29.99,202494.0
2016-04-20 15:00:00,30.0,30.07,29.97,29.98,332720.0,30.0,30.07,29.97,29.98,332720.0
2016-04-20 15:10:00,29.98,30.01,29.93,29.96,200954.0,29.98,30.01,29.93,29.96,200954.0
2016-04-20 15:20:00,29.96,29.97,29.92,29.92,143974.0,29.96,29.97,29.92,29.92,143974.0
2016-04-20 15:30:00,29.92,29.93,29.85,29.86,169188.0,29.92,29.93,29.85,29.86,169188.0
2016-04-20 15:40:00,29.86,29.93,29.84,29.87,135588.0,29.86,29.93,29.84,29.87,135588.0
2016-04-20 15:50:00,29.86,29.87,29.81,29.85,262262.0,29.86,29.87,29.81,29.85,262262.0
2016-04-21 09:30:00,29.86,29.91,29.58,29.68,110484.0,29.86,29.91,29.58,29.68,110484.0
2016-04-21 09:40:00,29.67,29.79,29.64,29.79,43594.0,29.67,29.79,29.64,29.79,43594.0
2016-04-21 09:50:00,29.84,29.91,29.81,29.83,42788.0,29.84,29.91,29.81,29.83,42788.0
2016-04-21 10:00:00,29.83,29.85,29.62,29.68,46200.0,29.83,29.85,29.62,29.68,46200.0
2016-04-21 10:10:00,29.7,29.72,29.52,29.6,49406.0,29.7,29.72,29.52,29.6,49406.0
2016-04-21 10:20:00,29.61,29.72,29.59,29.67,43766.0,29.61,29.72,29.59,29.67,43766.0
2016-04-21 10:30:00,29.66,29.91,29.66,29.89,100450.0,29.66,29.91,29.66,29.89,100450.0
2016-04-21 10:40:00,29.9,29.94,29.87,29.93,42984.0,29.9,29.94,29.87,29.93,42984.0
2016-04-21 10:50:00,29.93,29.95,29.87,29.91,97684.0,29.93,29.95,29.87,29.91,97684.0
2016-04-21 11:00:00,29.9,30.0,29.88,29.98,83712.0,29.9,30.0,29.88,29.98,83712.0
2016-04-21 11:10:00,29.97,30.01,29.93,30.01,109020.0,29.97,30.01,29.93,30.01,109020.0
2016-04-21 11:20:00,30.01,30.12,30.01,30.1,117560.0,30.01,30.12,30.01,30.1,117560.0
2016-04-21 11:30:00,30.1,30.13,30.08,30.08,58978.0,30.1,30.13,30.08,30.08,58978.0
2016-04-21 11:40:00,30.07,30.08,30.0,30.06,52362.0,30.07,30.08,30.0,30.06,52362.0
2016-04-21 11:50:00,30.05,30.09,30.03,30.03,96936.0,30.05,30.09,30.03,30.03,96936.0
2016-04-21 12:00:00,30.03,30.05,30.0,30.05,71610.0,30.03,30.05,30.0,30.05,71610.0
2016-04-21 12:10:00,30.05,30.09,30.03,30.06,59302.0,30.05,30.09,30.03,30.06,59302.0
2016-04-21 12:20:00,30.06,30.07,29.96,30.0,35558.0,30.06,30.07,29.96,30.0,35558.0
2016-04-21 12:30:00,30.0,30.07,29.98,30.05,37578.0,30.0,30.07,29.98,30.05,37578.0
2016-04-21 12:40:00,30.05,30.11,30.05,30.1,77766.0,30.05,30.11,30.05,30.1,77766.0
2016-04-21 12:50:00,30.1,30.16,30.06,30.13,98990.0,30.1,30.16,30.06,30.13,98990.0
2016-04-21 13:00:00,30.14,30.14,30.05,30.07,58464.0,30.14,30.14,30.05,30.07,58464.0
2016-04-21 13:10:00,30.07,30.11,30.07,30.09,91922.0,30.07,30.11,30.07,30.09,91922.0
2016-04-21 13:20:00,30.09,30.11,30.08,30.09,51004.0,30.09,30.11,30.08,30.09,51004.0
2016-04-21 13:30:00,30.09,30.12,30.07,30.07,105718.0,30.09,30.12,30.07,30.07,105718.0
2016-04-21 13:40:00,30.07,30.11,30.07,30.1,71810.0,30.07,30.11,30.07,30.1,71810.0
2016-04-21 13:50:00,30.11,30.11,30.07,30.09,101130.0,30.11,30.11,30.07,30.09,101130.0
2016-04-21 14:00:00,30.09,30.23,30.08,30.14,189700.0,30.09,30.23,30.08,30.14,189700.0
2016-04-21 14:10:00,30.14,30.17,30.11,30.11,73078.0,30.14,30.17,30.11,30.11,73078.0
2016-04-21 14:20:00,30.11,30.25,30.1,30.22,124956.0,30.11,30.25,30.1,30.22,124956.0
2016-04-21 14:30:00,30.22,30.23,30.13,30.13,109038.0,30.22,30.23,30.13,30.13,109038.0
2016-04-21 14:40:00,30.13,30.17,30.11,30.14,83234.0,30.13,30.17,30.11,30.14,83234.0
2016-04-21 14:50:00,30.15,30.16,30.1,30.1,55768.0,30.15,30.16,30.1,30.1,55768.0
2016-04-21 15:00:00,30.11,30.15,30.07,30.07,76276.0,30.11,30.15,30.07,30.07,76276.0
2016-04-21 15:10:00,30.08,30.12,30.07,30.07,55692.0,30.08,30.12,30.07,30.07,55692.0
2016-04-21 15:20:00,30.07,30.09,30.05,30.06,88686.0,30.07,30.09,30.05,30.06,88686.0
2016-04-21 15:30:00,30.06,30.07,30.04,30.04,130948.0,30.06,30.07,30.04,30.04,130948.0
2016-04-21 15:40:00,30.04,30.16,30.04,30.14,168392.0,30.04,30.16,30.04,30.14,168392.0
2016-04-21 15:50:00,30.14,30.27,30.12,30.25,480744.0,30.14,30.27,30.12,30.25,480744.0
2016-04-22 09:30:00,30.38,30.6,30.21,30.58,99110.0,30.38,30.6,30.21,30.58,99110.0
2016-04-22 09:40:00,30.58,30.73,30.58,30.61,92848.0,30.58,30.73,30.58,30.61,92848.0
2016-04-22 09:50:00,30.58,30.58,30.48,30.53,93830.0,30.58,30.58,30.48,30.53,93830.0
2016-04-22 10:00:00,30.54,30.59,30.53,30.53,206900.0,30.54,30.59,30.53,30.53,206900.0
2016-04-22 10:10:00,30.53,30.69,30.53,30.58,85076.0,30.53,30.69,30.53,30.58,85076.0
2016-04-22 10:20:00,30.58,30.64,30.56,30.61,67302.0,30.58,30.64,30.56,30.61,67302.0
2016-04-22 10:30:00,30.62,30.7,30.57,30.57,75232.0,30.62,30.7,30.57,30.57,75232.0
2016-04-22 10:40:00,30.57,30.61,30.53,30.53,157282.0,30.57,30.61,30.53,30.53,157282.0
2016-04-22 10:50:00,30.52,30.58,30.52,30.55,43052.0,30.52,30.58,30.52,30.55,43052.0
2016-04-22 11:00:00,30.56,30.64,30.55,30.63,72922.0,30.56,30.64,30.55,30.63,72922.0
2016-04-22 11:10:00,30.63,30.65,30.6,30.6,42328.0,30.63,30.65,30.6,30.6,42328.0
2016-04-22 11:20:00,30.59,30.6,30.53,30.54,34006.0,30.59,30.6,30.53,30.54,34006.0
2016-04-22 11:30:00,30.54,30.61,30.54,30.59,44140.0,30.54,30.61,30.54,30.59,44140.0
2016-04-22 11:40:00,30.59,30.66,30.59,30.66,42306.0,30.59,30.66,30.59,30.66,42306.0
2016-04-22 11:50:00,30.67,30.73,30.63,30.73,74594.0,30.67,30.73,30.63,30.73,74594.0
2016-04-22 12:00:00,30.74,30.76,30.65,30.66,59764.0,30.74,30.76,30.65,30.66,59764.0
2016-04-22 12:10:00,30.66,30.72,30.65,30.7,50594.0,30.66,30.72,30.65,30.7,50594.0
2016-04-22 12:20:00,30.7,30.7,30.63,30.63,45726.0,30.7,30.7,30.63,30.63,45726.0
2016-04-22 12:30:00,30.63,30.66,30.61,30.64,44230.0,30.63,30.66,30.61,30.64,44230.0
2016-04-22 12:40:00,30.63,30.67,30.61,30.67,59284.0,30.63,30.67,30.61,30.67,59284.0
2016-04-22 12:50:00,30.68,30.73,30.67,30.72,72312.0,30.68,30.73,30.67,30.72,72312.0
2016-04-22 13:00:00,30.73,30.82,30.73,30.8,73170.0,30.73,30.82,30.73,30.8,73170.0
2016-04-22 13:10:00,30.8,30.82,30.79,30.81,45364.0,30.8,30.82,30.79,30.81,45364.0
2016-04-22 13:20:00,30.81,30.82,30.79,30.82,106572.0,30.81,30.82,30.79,30.82,106572.0
2016-04-22 13:30:00,30.83,30.89,30.82,30.88,59794.0,30.83,30.89,30.82,30.88,59794.0
2016-04-22 13:40:00,30.88,30.96,30.88,30.96,109278.0,30.88,30.96,30.88,30.96,109278.0
2016-04-22 13:50:00,30.96,31.0,30.95,30.99,123502.0,30.96,31.0,30.95,30.99,123502.0
2016-04-22 14:00:00,30.98,31.08,30.97,31.02,152216.0,30.98,31.08,30.97,31.02,152216.0
2016-04-22 14:10:00,31.02,31.05,30.97,31.05,72956.0,31.02,31.05,30.97,31.05,72956.0
2016-04-22 14:20:00,31.05,31.09,31.03,31.06,90372.0,31.05,31.09,31.03,31.06,90372.0
2016-04-22 14:30:00,31.06,31.12,31.03,31.03,100996.0,31.06,31.12,31.03,31.03,100996.0
2016-04-22 14:40:00,31.04,31.11,31.03,31.09,83608.0,31.04,31.11,31.03,31.09,83608.0
2016-04-22 14:50:00,31.09,31.16,31.09,31.15,96886.0,31.09,31.16,31.09,31.15,96886.0
2016-04-22 15:00:00,31.15,31.2,31.14,31.18,180616.0,31.15,31.2,31.14,31.18,180616.0
2016-04-22 15:10:00,31.18,31.2,31.15,31.15,140348.0,31.18,31.2,31.15,31.15,140348.0
2016-04-22 15:20:00,31.15,31.18,31.13,31.17,168456.0,31.15,31.18,31.13,31.17,168456.0
2016-04-22 15:30:00,31.16,31.17,31.06,31.08,203710.0,31.16,31.17,31.06,31.08,203710.0
2016-04-22 15:40:00,31.09,31.18,31.09,31.15,344664.0,31.09,31.18,31.09,31.15,344664.0
2016-04-22 15:50:00,31.15,31.2,31.13,31.2,463782.0,31.15,31.2,31.13,31.2,463782.0
2016-04-25 09:30:00,31.18,32.11,31.03,31.83,420194.0,31.18,32.11,31.03,31.83,420194.0
2016-04-25 09:40:00,31.8,31.85,31.56,31.61,119082.0,31.8,31.85,31.56,31.61,119082.0
2016-04-25 09:50:00,31.63,31.83,31.49,31.68,116030.0,31.63,31.83,31.49,31.68,116030.0
2016-04-25 10:00:00,31.66,31.72,31.46,31.47,134112.0,31.66,31.72,31.46,31.47,134112.0
2016-04-25 10:10:00,31.48,31.55,31.22,31.23,178898.0,31.48,31.55,31.22,31.23,178898.0
2016-04-25 10:20:00,31.22,31.35,31.21,31.34,105496.0,31.22,31.35,31.21,31.34,105496.0
2016-04-25 10:30:00,31.34,31.38,31.24,31.27,111530.0,31.34,31.38,31.24,31.27,111530.0
2016-04-25 10:40:00,31.28,31.32,31.18,31.27,74508.0,31.28,31.32,31.18,31.27,74508.0
2016-04-25 10:50:00,31.28,31.32,31.23,31.3,86944.0,31.28,31.32,31.23,31.3,86944.0
2016-04-25 11:00:00,31.31,31.34,31.23,31.27,97410.0,31.31,31.34,31.23,31.27,97410.0
2016-04-25 11:10:00,31.27,31.38,31.25,31.35,96780.0,31.27,31.38,31.25,31.35,96780.0
2016-04-25 11:20:00,31.34,31.38,31.25,31.31,56070.0,31.34,31.38,31.25,31.31,56070.0
2016-04-25 11:30:00,31.31,31.31,31.24,31.25,57734.0,31.31,31.31,31.24,31.25,57734.0
2016-04-25 11:40:00,31.25,31.27,31.22,31.23,79134.0,31.25,31.27,31.22,31.23,79134.0
2016-04-25 11:50:00,31.23,31.36,31.23,31.29,107072.0,31.23,31.36,31.23,31.29,107072.0
2016-04-25 12:00:00,31.3,31.33,31.25,31.27,74956.0,31.3,31.33,31.25,31.27,74956.0
2016-04-25 12:10:00,31.27,31.35,31.27,31.32,56994.0,31.27,31.35,31.27,31.32,56994.0
2016-04-25 12:20:00,31.32,31.36,31.31,31.34,52304.0,31.32,31.36,31.31,31.34,52304.0
2016-04-25 12:30:00,31.35,31.4,31.3,31.35,121188.0,31.35,31.4,31.3,31.35,121188.0
2016-04-25 12:40:00,31.35,31.36,31.32,31.32,59566.0,31.35,31.36,31.32,31.32,59566.0
2016-04-25 12:50:00,31.33,31.38,31.33,31.35,52944.0,31.33,31.38,31.33,31.35,52944.0
2016-04-25 13:00:00,31.35,31.36,31.22,31.22,76376.0,31.35,31.36,31.22,31.22,76376.0
2016-04-25 13:10:00,31.22,31.3,31.19,31.21,48346.0,31.22,31.3,31.19,31.21,48346.0
2016-04-25 13:20:00,31.19,31.23,31.17,31.18,53594.0,31.19,31.23,31.17,31.18,53594.0
2016-04-25 13:30:00,31.18,31.19,31.06,31.13,67838.0,31.18,31.19,31.06,31.13,67838.0
2016-04-25 13:40:00,31.13,31.17,31.07,31.17,43508.0,31.13,31.17,31.07,31.17,43508.0
2016-04-25 13:50:00,31.18,31.18,31.14,31.17,58630.0,31.18,31.18,31.14,31.17,58630.0
2016-04-25 14:00:00,31.17,31.18,31.1,31.14,50670.0,31.17,31.18,31.1,31.14,50670.0
2016-04-25 14:10:00,31.14,31.18,31.11,31.15,45030.0,31.14,31.18,31.11,31.15,45030.0
2016-04-25 14:20:00,31.15,31.2,31.11,31.2,70628.0,31.15,31.2,31.11,31.2,70628.0
2016-04-25 14:30:00,31.21,31.22,31.17,31.18,109282.0,31.21,31.22,31.17,31.18,109282.0
2016-04-25 14:40:00,31.18,31.2,31.15,31.16,60710.0,31.18,31.2,31.15,31.16,60710.0
2016-04-25 14:50:00,31.15,31.18,31.15,31.15,103390.0,31.15,31.18,31.15,31.15,103390.0
2016-04-25 15:00:00,31.15,31.18,31.14,31.14,108144.0,31.15,31.18,31.14,31.14,108144.0
2016-04-25 15:10:00,31.15,31.18,31.15,31.16,161350.0,31.15,31.18,31.15,31.16,161350.0
2016-04-25 15:20:00,31.16,31.17,31.12,31.13,127878.0,31.16,31.17,31.12,31.13,127878.0
2016-04-25 15:30:00,31.13,31.23,31.12,31.21,151084.0,31.13,31.23,31.12,31.21,151084.0
2016-04-25 15:40:00,31.21,31.34,31.2,31.33,324684.0,31.21,31.34,31.2,31.33,324684.0
2016-04-25 15:50:00,31.33,31.42,31.29,31.41,567694.0,31.33,31.42,31.29,31.41,567694.0
2016-04-26 09:30:00,31.74,33.16,31.74,32.4,817024.0,31.74,33.16,31.74,32.4,817024.0
2016-04-26 09:40:00,32.42,32.62,32.02,32.56,328756.0,32.42,32.62,32.02,32.56,328756.0
2016-04-26 09:50:00,32.52,32.86,32.38,32.86,454522.0,32.52,32.86,32.38,32.86,454522.0
2016-04-26 10:00:00,32.83,33.18,32.82,33.06,558150.0,32.83,33.18,32.82,33.06,558150.0
2016-04-26 10:10:00,33.05,33.05,32.62,32.84,356970.0,33.05,33.05,32.62,32.84,356970.0
2016-04-26 10:20:00,32.83,33.17,32.82,33.17,257058.0,32.83,33.17,32.82,33.17,257058.0
2016-04-26 10:30:00,33.16,33.2,32.95,33.07,505940.0,33.16,33.2,32.95,33.07,505940.0
2016-04-26 10:40:00,33.07,33.24,33.05,33.21,300306.0,33.07,33.24,33.05,33.21,300306.0
2016-04-26 10:50:00,33.22,33.29,33.01,33.13,251792.0,33.22,33.29,33.01,33.13,251792.0
2016-04-26 11:00:00,33.13,33.21,33.07,33.13,239170.0,33.13,33.21,33.07,33.13,239170.0
2016-04-26 11:10:00,33.15,33.19,33.08,33.1,215210.0,33.15,33.19,33.08,33.1,215210.0
2016-04-26 11:20:00,33.1,33.1,32.96,33.05,172884.0,33.1,33.1,32.96,33.05,172884.0
2016-04-26 11:30:00,33.07,33.14,32.99,33.1,205652.0,33.07,33.14,32.99,33.1,205652.0
2016-04-26 11:40:00,33.13,33.24,32.99,33.21,201954.0,33.13,33.24,32.99,33.21,201954.0
2016-04-26 11:50:00,33.24,33.35,33.08,33.17,509836.0,33.24,33.35,33.08,33.17,509836.0
2016-04-26 12:00:00,33.14,33.16,32.93,33.05,151704.0,33.14,33.16,32.93,33.05,151704.0
2016-04-26 12:10:00,33.05,33.13,33.02,33.07,93586.0,33.05,33.13,33.02,33.07,93586.0
2016-04-26 12:20:00,33.07,33.23,33.07,33.17,214032.0,33.07,33.23,33.07,33.17,214032.0
2016-04-26 12:30:00,33.17,33.19,33.05,33.12,160174.0,33.17,33.19,33.05,33.12,160174.0
2016-04-26 12:40:00,33.12,33.22,33.1,33.15,227898.0,33.12,33.22,33.1,33.15,227898.0
2016-04-26 12:50:00,33.15,33.35,33.15,33.26,415154.0,33.15,33.35,33.15,33.26,415154.0
2016-04-26 13:00:00,33.28,33.35,33.24,33.35,114044.0,33.28,33.35,33.24,33.35,114044.0
2016-04-26 13:10:00,33.35,33.41,33.23,33.37,101814.0,33.35,33.41,33.23,33.37,101814.0
2016-04-26 13:20:00,33.38,33.46,33.27,33.32,115880.0,33.38,33.46,33.27,33.32,115880.0
2016-04-26 13:30:00,33.32,33.38,33.12,33.19,105076.0,33.32,33.38,33.12,33.19,105076.0
2016-04-26 13:40:00,33.2,33.2,33.05,33.1,104106.0,33.2,33.2,33.05,33.1,104106.0
2016-04-26 13:50:00,33.1,33.1,32.99,33.03,150214.0,33.1,33.1,32.99,33.03,150214.0
2016-04-26 14:00:00,33.03,33.12,32.98,33.12,183530.0,33.03,33.12,32.98,33.12,183530.0
2016-04-26 14:10:00,33.12,33.16,32.99,33.16,157782.0,33.12,33.16,32.99,33.16,157782.0
2016-04-26 14:20:00,33.16,33.29,33.16,33.25,133354.0,33.16,33.29,33.16,33.25,133354.0
2016-04-26 14:30:00,33.24,33.4,33.24,33.37,161714.0,33.24,33.4,33.24,33.37,161714.0
2016-04-26 14:40:00,33.36,33.46,33.3,33.34,129786.0,33.36,33.46,33.3,33.34,129786.0
2016-04-26 14:50:00,33.34,33.4,33.28,33.32,121766.0,33.34,33.4,33.28,33.32,121766.0
2016-04-26 15:00:00,33.33,33.38,33.22,33.24,165308.0,33.33,33.38,33.22,33.24,165308.0
2016-04-26 15:10:00,33.24,33.34,33.24,33.32,181514.0,33.24,33.34,33.24,33.32,181514.0
2016-04-26 15:20:00,33.32,33.35,33.26,33.35,239802.0,33.32,33.35,33.26,33.35,239802.0
2016-04-26 15:30:00,33.35,33.43,33.33,33.4,382716.0,33.35,33.43,33.33,33.4,382716.0
2016-04-26 15:40:00,33.4,33.48,33.39,33.4,383300.0,33.4,33.48,33.39,33.4,383300.0
2016-04-26 15:50:00,33.4,33.46,33.35,33.37,836982.0,33.4,33.46,33.35,33.37,836982.0
2016-04-27 09:30:00,33.24,33.25,32.76,32.76,337352.0,33.24,33.25,32.76,32.76,337352.0
2016-04-27 09:40:00,32.76,32.87,32.4,32.84,325948.0,32.76,32.87,32.4,32.84,325948.0
2016-04-27 09:50:00,32.83,32.87,32.48,32.73,217310.0,32.83,32.87,32.48,32.73,217310.0
2016-04-27 10:00:00,32.72,32.73,32.48,32.6,229128.0,32.72,32.73,32.48,32.6,229128.0
2016-04-27 10:10:00,32.61,32.85,32.6,32.71,261362.0,32.61,32.85,32.6,32.71,261362.0
2016-04-27 10:20:00,32.71,32.74,32.61,32.68,168516.0,32.71,32.74,32.61,32.68,168516.0
2016-04-27 10:30:00,32.69,32.73,32.6,32.69,193068.0,32.69,32.73,32.6,32.69,193068.0
2016-04-27 10:40:00,32.69,32.74,32.63,32.68,125884.0,32.69,32.74,32.63,32.68,125884.0
2016-04-27 10:50:00,32.68,32.8,32.63,32.73,118390.0,32.68,32.8,32.63,32.73,118390.0
2016-04-27 11:00:00,32.73,32.77,32.64,32.71,119518.0,32.73,32.77,32.64,32.71,119518.0
2016-04-27 11:10:00,32.71,32.72,32.62,32.68,124678.0,32.71,32.72,32.62,32.68,124678.0
2016-04-27 11:20:00,32.68,32.76,32.63,32.75,101652.0,32.68,32.76,32.63,32.75,101652.0
2016-04-27 11:30:00,32.74,32.93,32.74,32.92,107856.0,32.74,32.93,32.74,32.92,107856.0
2016-04-27 11:40:00,32.93,32.98,32.83,32.83,100262.0,32.93,32.98,32.83,32.83,100262.0
2016-04-27 11:50:00,32.83,32.96,32.8,32.95,123320.0,32.83,32.96,32.8,32.95,123320.0
2016-04-27 12:00:00,32.96,32.99,32.85,32.85,73096.0,32.96,32.99,32.85,32.85,73096.0
2016-04-27 12:10:00,32.85,32.92,32.82,32.84,77368.0,32.85,32.92,32.82,32.84,77368.0
2016-04-27 12:20:00,32.85,32.93,32.79,32.81,108566.0,32.85,32.93,32.79,32.81,108566.0
2016-04-27 12:30:00,32.8,32.82,32.7,32.74,85178.0,32.8,32.82,32.7,32.74,85178.0
2016-04-27 12:40:00,32.75,32.85,32.74,32.85,83706.0,32.75,32.85,32.74,32.85,83706.0
2016-04-27 12:50:00,32.85,32.85,32.78,32.83,64382.0,32.85,32.85,32.78,32.83,64382.0
2016-04-27 13:00:00,32.84,32.89,32.81,32.82,82898.0,32.84,32.89,32.81,32.82,82898.0
2016-04-27 13:10:00,32.82,32.85,32.8,32.82,65288.0,32.82,32.85,32.8,32.82,65288.0
2016-04-27 13:20:00,32.81,32.81,32.71,32.74,78424.0,32.81,32.81,32.71,32.74,78424.0
2016-04-27 13:30:00,32.75,32.84,32.74,32.83,79406.0,32.75,32.84,32.74,32.83,79406.0
2016-04-27 13:40:00,32.84,32.85,32.75,32.76,62692.0,32.84,32.85,32.75,32.76,62692.0
2016-04-27 13:50:00,32.76,32.8,32.68,32.68,88226.0,32.76,32.8,32.68,32.68,88226.0
2016-04-27 14:00:00,32.66,32.76,32.65,32.74,134618.0,32.66,32.76,32.65,32.74,134618.0
2016-04-27 14:10:00,32.75,32.77,32.7,32.76,158602.0,32.75,32.77,32.7,32.76,158602.0
2016-04-27 14:20:00,32.76,32.88,32.71,32.78,173568.0,32.76,32.88,32.71,32.78,173568.0
2016-04-27 14:30:00,32.79,32.84,32.71,32.71,146528.0,32.79,32.84,32.71,32.71,146528.0
2016-04-27 14:40:00,32.71,32.81,32.69,32.79,99434.0,32.71,32.81,32.69,32.79,99434.0
2016-04-27 14:50:00,32.79,32.83,32.77,32.81,97764.0,32.79,32.83,32.77,32.81,97764.0
2016-04-27 15:00:00,32.81,32.85,32.78,32.8,123378.0,32.81,32.85,32.78,32.8,123378.0
2016-04-27 15:10:00,32.8,32.84,32.78,32.81,132426.0,32.8,32.84,32.78,32.81,132426.0
2016-04-27 15:20:00,32.81,32.85,32.78,32.8,135914.0,32.81,32.85,32.78,32.8,135914.0
2016-04-27 15:30:00,32.8,32.87,32.79,32.85,221088.0,32.8,32.87,32.79,32.85,221088.0
2016-04-27 15:40:00,32.85,32.89,32.81,32.83,264012.0,32.85,32.89,32.81,32.83,264012.0
2016-04-27 15:50:00,32.83,32.84,32.73,32.74,403048.0,32.83,32.84,32.73,32.74,403048.0
2016-04-28 09:30:00,32.5,32.91,32.42,32.91,157634.0,32.5,32.91,32.42,32.91,157634.0
2016-04-28 09:40:00,32.91,33.06,32.85,33.0,141930.0,32.91,33.06,32.85,33.0,141930.0
2016-04-28 09:50:00,33.0,33.18,32.99,33.15,171606.0,33.0,33.18,32.99,33.15,171606.0
2016-04-28 10:00:00,33.15,33.24,33.05,33.07,89102.0,33.15,33.24,33.05,33.07,89102.0
2016-04-28 10:10:00,33.08,33.08,32.88,32.89,164100.0,33.08,33.08,32.88,32.89,164100.0
2016-04-28 10:20:00,32.9,32.9,32.73,32.74,96432.0,32.9,32.9,32.73,32.74,96432.0
2016-04-28 10:30:00,32.76,32.76,32.62,32.62,89050.0,32.76,32.76,32.62,32.62,89050.0
2016-04-28 10:40:00,32.63,32.65,32.56,32.58,104236.0,32.63,32.65,32.56,32.58,104236.0
2016-04-28 10:50:00,32.58,32.61,32.54,32.59,176786.0,32.58,32.61,32.54,32.59,176786.0
2016-04-28 11:00:00,32.6,32.62,32.55,32.56,91496.0,32.6,32.62,32.55,32.56,91496.0
2016-04-28 11:10:00,32.56,32.63,32.51,32.62,94680.0,32.56,32.63,32.51,32.62,94680.0
2016-04-28 11:20:00,32.63,32.65,32.57,32.57,75106.0,32.63,32.65,32.57,32.57,75106.0
2016-04-28 11:30:00,32.56,32.57,32.46,32.5,210858.0,32.56,32.57,32.46,32.5,210858.0
2016-04-28 11:40:00,32.5,32.5,32.41,32.49,86302.0,32.5,32.5,32.41,32.49,86302.0
2016-04-28 11:50:00,32.5,32.52,32.44,32.46,59282.0,32.5,32.52,32.44,32.46,59282.0
2016-04-28 12:00:00,32.47,32.53,32.46,32.49,72712.0,32.47,32.53,32.46,32.49,72712.0
2016-04-28 12:10:00,32.49,32.49,32.43,32.44,59632.0,32.49,32.49,32.43,32.44,59632.0
2016-04-28 12:20:00,32.44,32.5,32.44,32.47,51574.0,32.44,32.5,32.44,32.47,51574.0
2016-04-28 12:30:00,32.47,32.48,32.42,32.42,59442.0,32.47,32.48,32.42,32.42,59442.0
2016-04-28 12:40:00,32.43,32.45,32.41,32.41,55764.0,32.43,32.45,32.41,32.41,55764.0
2016-04-28 12:50:00,32.4,32.41,32.35,32.4,57084.0,32.4,32.41,32.35,32.4,57084.0
2016-04-28 13:00:00,32.4,32.41,32.33,32.38,60154.0,32.4,32.41,32.33,32.38,60154.0
2016-04-28 13:10:00,32.38,32.43,32.35,32.39,46208.0,32.38,32.43,32.35,32.39,46208.0
2016-04-28 13:20:00,32.38,32.4,32.34,32.35,55450.0,32.38,32.4,32.34,32.35,55450.0
2016-04-28 13:30:00,32.35,32.35,32.29,32.31,75830.0,32.35,32.35,32.29,32.31,75830.0
2016-04-28 13:40:00,32.31,32.31,32.24,32.25,74042.0,32.31,32.31,32.24,32.25,74042.0
2016-04-28 13:50:00,32.25,32.27,32.2,32.21,63934.0,32.25,32.27,32.2,32.21,63934.0
2016-04-28 14:00:00,32.22,32.23,32.2,32.23,71414.0,32.22,32.23,32.2,32.23,71414.0
2016-04-28 14:10:00,32.24,32.29,32.23,32.26,226392.0,32.24,32.29,32.23,32.26,226392.0
2016-04-28 14:20:00,32.26,32.29,32.16,32.22,360852.0,32.26,32.29,32.16,32.22,360852.0
2016-04-28 14:30:00,32.21,32.26,32.21,32.21,56820.0,32.21,32.26,32.21,32.21,56820.0
2016-04-28 14:40:00,32.21,32.24,32.2,32.24,97996.0,32.21,32.24,32.2,32.24,97996.0
2016-04-28 14:50:00,32.24,32.24,32.13,32.14,230520.0,32.24,32.24,32.13,32.14,230520.0
2016-04-28 15:00:00,32.14,32.16,32.08,32.09,93328.0,32.14,32.16,32.08,32.09,93328.0
2016-04-28 15:10:00,32.08,32.08,31.97,31.99,75682.0,32.08,32.08,31.97,31.99,75682.0
2016-04-28 15:20:00,31.99,32.01,31.86,31.87,84128.0,31.99,32.01,31.86,31.87,84128.0
2016-04-28 15:30:00,31.87,31.93,31.87,31.92,138342.0,31.87,31.93,31.87,31.92,138342.0
2016-04-28 15:40:00,31.92,31.93,31.86,31.86,166856.0,31.92,31.93,31.86,31.86,166856.0
2016-04-28 15:50:00,31.86,31.87,31.75,31.81,452298.0,31.86,31.87,31.75,31.81,452298.0
2016-04-29 09:30:00,30.9,31.25,30.86,31.09,411940.0,30.9,31.25,30.86,31.09,411940.0
2016-04-29 09:40:00,31.07,31.44,31.06,31.18,174122.0,31.07,31.44,31.06,31.18,174122.0
2016-04-29 09:50:00,31.2,31.25,31.06,31.2,203942.0,31.2,31.25,31.06,31.2,203942.0
2016-04-29 10:00:00,31.22,31.23,30.89,30.9,135150.0,31.22,31.23,30.89,30.9,135150.0
2016-04-29 10:10:00,30.91,31.15,30.88,31.11,101240.0,30.91,31.15,30.88,31.11,101240.0
2016-04-29 10:20:00,31.11,31.23,30.98,30.99,251702.0,31.11,31.23,30.98,30.99,251702.0
2016-04-29 10:30:00,30.99,31.0,30.88,30.88,185914.0,30.99,31.0,30.88,30.88,185914.0
2016-04-29 10:40:00,30.88,30.88,30.66,30.66,183642.0,30.88,30.88,30.66,30.66,183642.0
2016-04-29 10:50:00,30.66,30.74,30.55,30.71,130060.0,30.66,30.74,30.55,30.71,130060.0
2016-04-29 11:00:00,30.71,30.75,30.63,30.66,85514.0,30.71,30.75,30.63,30.66,85514.0
2016-04-29 11:10:00,30.65,30.65,30.59,30.61,124288.0,30.65,30.65,30.59,30.61,124288.0
2016-04-29 11:20:00,30.61,30.65,30.56,30.57,97154.0,30.61,30.65,30.56,30.57,97154.0
2016-04-29 11:30:00,30.57,30.63,30.57,30.63,91404.0,30.57,30.63,30.57,30.63,91404.0
2016-04-29 11:40:00,30.63,30.63,30.56,30.58,62234.0,30.63,30.63,30.56,30.58,62234.0
2016-04-29 11:50:00,30.57,30.71,30.57,30.68,55764.0,30.57,30.71,30.57,30.68,55764.0
2016-04-29 12:00:00,30.7,30.72,30.67,30.7,37060.0,30.7,30.72,30.67,30.7,37060.0
2016-04-29 12:10:00,30.7,30.83,30.68,30.83,96060.0,30.7,30.83,30.68,30.83,96060.0
2016-04-29 12:20:00,30.83,30.94,30.82,30.93,70370.0,30.83,30.94,30.82,30.93,70370.0
2016-04-29 12:30:00,30.91,31.0,30.86,31.0,86368.0,30.91,31.0,30.86,31.0,86368.0
2016-04-29 12:40:00,31.0,31.03,30.99,31.03,83806.0,31.0,31.03,30.99,31.03,83806.0
2016-04-29 12:50:00,31.03,31.03,30.91,30.93,49786.0,31.03,31.03,30.91,30.93,49786.0
2016-04-29 13:00:00,30.93,31.02,30.93,31.0,51664.0,30.93,31.02,30.93,31.0,51664.0
2016-04-29 13:10:00,31.0,31.06,30.98,31.05,50820.0,31.0,31.06,30.98,31.05,50820.0
2016-04-29 13:20:00,31.05,31.13,31.03,31.12,107778.0,31.05,31.13,31.03,31.12,107778.0
2016-04-29 13:30:00,31.11,31.13,31.04,31.07,49424.0,31.11,31.13,31.04,31.07,49424.0
2016-04-29 13:40:00,31.06,31.07,30.95,30.96,37998.0,31.06,31.07,30.95,30.96,37998.0
2016-04-29 13:50:00,30.95,31.0,30.95,30.99,65470.0,30.95,31.0,30.95,30.99,65470.0
2016-04-29 14:00:00,30.99,31.01,30.91,30.92,49832.0,30.99,31.01,30.91,30.92,49832.0
2016-04-29 14:10:00,30.91,30.92,30.8,30.86,44438.0,30.91,30.92,30.8,30.86,44438.0
2016-04-29 14:20:00,30.86,30.89,30.82,30.82,63928.0,30.86,30.89,30.82,30.82,63928.0
2016-04-29 14:30:00,30.81,30.88,30.78,30.78,60780.0,30.81,30.88,30.78,30.78,60780.0
2016-04-29 14:40:00,30.78,30.78,30.7,30.76,63376.0,30.78,30.78,30.7,30.76,63376.0
2016-04-29 14:50:00,30.75,30.77,30.72,30.77,60172.0,30.75,30.77,30.72,30.77,60172.0
2016-04-29 15:00:00,30.76,30.85,30.75,30.84,44598.0,30.76,30.85,30.75,30.84,44598.0
2016-04-29 15:10:00,30.85,30.91,30.83,30.9,71508.0,30.85,30.91,30.83,30.9,71508.0
2016-04-29 15:20:00,30.9,30.92,30.86,30.86,128042.0,30.9,30.92,30.86,30.86,128042.0
2016-04-29 15:30:00,30.86,30.97,30.86,30.95,122530.0,30.86,30.97,30.86,30.95,122530.0
2016-04-29 15:40:00,30.96,31.11,30.96,31.09,211668.0,30.96,31.11,30.96,31.09,211668.0
2016-04-29 15:50:00,31.09,31.09,30.97,30.99,379718.0,31.09,31.09,30.97,30.99,379718.0
2016-05-02 09:30:00,31.03,31.12,30.93,31.1,76020.0,31.03,31.12,30.93,31.1,76020.0
2016-05-02 09:40:00,31.08,31.12,31.0,31.03,101926.0,31.08,31.12,31.0,31.03,101926.0
2016-05-02 09:50:00,30.98,31.11,30.95,30.99,53204.0,30.98,31.11,30.95,30.99,53204.0
2016-05-02 10:00:00,30.96,31.03,30.89,31.03,56056.0,30.96,31.03,30.89,31.03,56056.0
2016-05-02 10:10:00,31.03,31.11,30.96,31.1,39522.0,31.03,31.11,30.96,31.1,39522.0
2016-05-02 10:20:00,31.11,31.11,30.96,30.98,57938.0,31.11,31.11,30.96,30.98,57938.0
2016-05-02 10:30:00,30.97,31.01,30.95,30.98,81486.0,30.97,31.01,30.95,30.98,81486.0
2016-05-02 10:40:00,30.97,30.98,30.83,30.86,56490.0,30.97,30.98,30.83,30.86,56490.0
2016-05-02 10:50:00,30.87,30.87,30.79,30.8,86942.0,30.87,30.87,30.79,30.8,86942.0
2016-05-02 11:00:00,30.81,30.86,30.79,30.86,55722.0,30.81,30.86,30.79,30.86,55722.0
2016-05-02 11:10:00,30.85,30.9,30.76,30.77,72662.0,30.85,30.9,30.76,30.77,72662.0
2016-05-02 11:20:00,30.77,30.79,30.73,30.79,51326.0,30.77,30.79,30.73,30.79,51326.0
2016-05-02 11:30:00,30.79,30.88,30.74,30.88,53534.0,30.79,30.88,30.74,30.88,53534.0
2016-05-02 11:40:00,30.88,30.88,30.76,30.84,56538.0,30.88,30.88,30.76,30.84,56538.0
2016-05-02 11:50:00,30.85,30.97,30.84,30.9,51636.0,30.85,30.97,30.84,30.9,51636.0
2016-05-02 12:00:00,30.89,30.93,30.86,30.93,37294.0,30.89,30.93,30.86,30.93,37294.0
2016-05-02 12:10:00,30.93,30.99,30.93,30.99,35568.0,30.93,30.99,30.93,30.99,35568.0
2016-05-02 12:20:00,31.0,31.01,30.94,30.94,28084.0,31.0,31.01,30.94,30.94,28084.0
2016-05-02 12:30:00,30.95,30.97,30.92,30.93,39294.0,30.95,30.97,30.92,30.93,39294.0
2016-05-02 12:40:00,30.93,31.0,30.92,30.99,49910.0,30.93,31.0,30.92,30.99,49910.0
2016-05-02 12:50:00,30.99,30.99,30.92,30.93,45668.0,30.99,30.99,30.92,30.93,45668.0
2016-05-02 13:00:00,30.93,30.97,30.9,30.96,58630.0,30.93,30.97,30.9,30.96,58630.0
2016-05-02 13:10:00,30.96,30.97,30.92,30.95,78054.0,30.96,30.97,30.92,30.95,78054.0
2016-05-02 13:20:00,30.96,30.97,30.92,30.97,60914.0,30.96,30.97,30.92,30.97,60914.0
2016-05-02 13:30:00,30.97,30.98,30.95,30.95,39958.0,30.97,30.98,30.95,30.95,39958.0
2016-05-02 13:40:00,30.95,31.0,30.94,30.99,28834.0,30.95,31.0,30.94,30.99,28834.0
2016-05-02 13:50:00,30.99,31.08,30.97,31.07,48274.0,30.99,31.08,30.97,31.07,48274.0
2016-05-02 14:00:00,31.08,31.11,31.07,31.1,116176.0,31.08,31.11,31.07,31.1,116176.0
2016-05-02 14:10:00,31.09,31.19,31.09,31.13,104646.0,31.09,31.19,31.09,31.13,104646.0
2016-05-02 14:20:00,31.13,31.25,31.11,31.25,103156.0,31.13,31.25,31.11,31.25,103156.0
2016-05-02 14:30:00,31.24,31.26,31.11,31.14,169902.0,31.24,31.26,31.11,31.14,169902.0
2016-05-02 14:40:00,31.14,31.15,31.07,31.08,79258.0,31.14,31.15,31.07,31.08,79258.0
2016-05-02 14:50:00,31.09,31.11,31.06,31.07,56472.0,31.09,31.11,31.06,31.07,56472.0
2016-05-02 15:00:00,31.08,31.18,31.08,31.16,67066.0,31.08,31.18,31.08,31.16,67066.0
2016-05-02 15:10:00,31.16,31.23,31.15,31.23,72268.0,31.16,31.23,31.15,31.23,72268.0
2016-05-02 15:20:00,31.24,31.3,31.22,31.29,109362.0,31.24,31.3,31.22,31.29,109362.0
2016-05-02 15:30:00,31.3,31.41,31.27,31.41,192394.0,31.3,31.41,31.27,31.41,192394.0
2016-05-02 15:40:00,31.4,31.46,31.39,31.39,311048.0,31.4,31.46,31.39,31.39,311048.0
2016-05-02 15:50:00,31.39,31.43,31.38,31.43,428480.0,31.39,31.43,31.38,31.43,428480.0
2016-05-03 09:30:00,31.24,31.66,31.24,31.61,201618.0,31.24,31.66,31.24,31.61,201618.0
2016-05-03 09:40:00,31.59,31.74,31.55,31.57,91600.0,31.59,31.74,31.55,31.57,91600.0
2016-05-03 09:50:00,31.55,31.55,31.36,31.44,92082.0,31.55,31.55,31.36,31.44,92082.0
2016-05-03 10:00:00,31.45,31.45,31.31,31.32,76618.0,31.45,31.45,31.31,31.32,76618.0
2016-05-03 10:10:00,31.32,31.41,31.21,31.4,114750.0,31.32,31.41,31.21,31.4,114750.0
2016-05-03 10:20:00,31.4,31.63,31.38,31.62,86742.0,31.4,31.63,31.38,31.62,86742.0
2016-05-03 10:30:00,31.61,31.61,31.52,31.6,95496.0,31.61,31.61,31.52,31.6,95496.0
2016-05-03 10:40:00,31.6,31.6,31.4,31.41,61450.0,31.6,31.6,31.4,31.41,61450.0
2016-05-03 10:50:00,31.42,31.47,31.4,31.43,119640.0,31.42,31.47,31.4,31.43,119640.0
2016-05-03 11:00:00,31.44,31.56,31.42,31.52,87488.0,31.44,31.56,31.42,31.52,87488.0
2016-05-03 11:10:00,31.52,31.53,31.45,31.47,63458.0,31.52,31.53,31.45,31.47,63458.0
2016-05-03 11:20:00,31.46,31.51,31.43,31.43,40202.0,31.46,31.51,31.43,31.43,40202.0
2016-05-03 11:30:00,31.43,31.43,31.37,31.41,55204.0,31.43,31.43,31.37,31.41,55204.0
2016-05-03 11:40:00,31.42,31.51,31.39,31.5,40386.0,31.42,31.51,31.39,31.5,40386.0
2016-05-03 11:50:00,31.53,31.53,31.38,31.43,44806.0,31.53,31.53,31.38,31.43,44806.0
2016-05-03 12:00:00,31.43,31.44,31.39,31.43,32036.0,31.43,31.44,31.39,31.43,32036.0
2016-05-03 12:10:00,31.43,31.43,31.4,31.42,33408.0,31.43,31.43,31.4,31.42,33408.0
2016-05-03 12:20:00,31.42,31.55,31.4,31.55,51246.0,31.42,31.55,31.4,31.55,51246.0
2016-05-03 12:30:00,31.55,31.61,31.55,31.59,54670.0,31.55,31.61,31.55,31.59,54670.0
2016-05-03 12:40:00,31.59,31.61,31.52,31.55,25544.0,31.59,31.61,31.52,31.55,25544.0
2016-05-03 12:50:00,31.55,31.61,31.54,31.59,30224.0,31.55,31.61,31.54,31.59,30224.0
2016-05-03 13:00:00,31.6,31.61,31.57,31.61,27630.0,31.6,31.61,31.57,31.61,27630.0
2016-05-03 13:10:00,31.61,31.66,31.57,31.66,33902.0,31.61,31.66,31.57,31.66,33902.0
2016-05-03 13:20:00,31.65,31.66,31.59,31.59,56092.0,31.65,31.66,31.59,31.59,56092.0
2016-05-03 13:30:00,31.6,31.61,31.52,31.58,51044.0,31.6,31.61,31.52,31.58,51044.0
2016-05-03 13:40:00,31.58,31.59,31.5,31.51,67130.0,31.58,31.59,31.5,31.51,67130.0
2016-05-03 13:50:00,31.5,31.53,31.43,31.43,56796.0,31.5,31.53,31.43,31.43,56796.0
2016-05-03 14:00:00,31.45,31.56,31.45,31.55,36756.0,31.45,31.56,31.45,31.55,36756.0
2016-05-03 14:10:00,31.56,31.57,31.46,31.48,41398.0,31.56,31.57,31.46,31.48,41398.0
2016-05-03 14:20:00,31.48,31.48,31.45,31.47,41780.0,31.48,31.48,31.45,31.47,41780.0
2016-05-03 14:30:00,31.48,31.5,31.46,31.46,27904.0,31.48,31.5,31.46,31.46,27904.0
2016-05-03 14:40:00,31.46,31.5,31.43,31.46,70002.0,31.46,31.5,31.43,31.46,70002.0
2016-05-03 14:50:00,31.45,31.49,31.43,31.48,59486.0,31.45,31.49,31.43,31.48,59486.0
2016-05-03 15:00:00,31.49,31.5,31.43,31.48,106638.0,31.49,31.5,31.43,31.48,106638.0
2016-05-03 15:10:00,31.48,31.49,31.4,31.43,72278.0,31.48,31.49,31.4,31.43,72278.0
2016-05-03 15:20:00,31.43,31.44,31.38,31.42,86594.0,31.43,31.44,31.38,31.42,86594.0
2016-05-03 15:30:00,31.42,31.42,31.3,31.32,146720.0,31.42,31.42,31.3,31.32,146720.0
2016-05-03 15:40:00,31.32,31.34,31.27,31.34,163422.0,31.32,31.34,31.27,31.34,163422.0
2016-05-03 15:50:00,31.33,31.35,31.3,31.32,227688.0,31.33,31.35,31.3,31.32,227688.0
2016-05-04 09:30:00,31.11,31.15,30.77,30.86,124868.0,31.11,31.15,30.77,30.86,124868.0
2016-05-04 09:40:00,30.86,30.88,30.65,30.74,75818.0,30.86,30.88,30.65,30.74,75818.0
2016-05-04 09:50:00,30.73,30.89,30.65,30.89,77786.0,30.73,30.89,30.65,30.89,77786.0
2016-05-04 10:00:00,30.89,30.99,30.81,30.85,77172.0,30.89,30.99,30.81,30.85,77172.0
2016-05-04 10:10:00,30.86,30.93,30.83,30.91,66556.0,30.86,30.93,30.83,30.91,66556.0
2016-05-04 10:20:00,30.9,30.91,30.75,30.75,82108.0,30.9,30.91,30.75,30.75,82108.0
2016-05-04 10:30:00,30.74,30.78,30.66,30.72,47676.0,30.74,30.78,30.66,30.72,47676.0
2016-05-04 10:40:00,30.7,30.72,30.64,30.68,31900.0,30.7,30.72,30.64,30.68,31900.0
2016-05-04 10:50:00,30.68,30.76,30.66,30.72,29364.0,30.68,30.76,30.66,30.72,29364.0
2016-05-04 11:00:00,30.74,30.81,30.7,30.73,58740.0,30.74,30.81,30.7,30.73,58740.0
2016-05-04 11:10:00,30.74,30.88,30.73,30.88,75526.0,30.74,30.88,30.73,30.88,75526.0
2016-05-04 11:20:00,30.88,30.89,30.74,30.75,49284.0,30.88,30.89,30.74,30.75,49284.0
2016-05-04 11:30:00,30.75,30.86,30.72,30.85,32976.0,30.75,30.86,30.72,30.85,32976.0
2016-05-04 11:40:00,30.86,30.87,30.75,30.83,52308.0,30.86,30.87,30.75,30.83,52308.0
2016-05-04 11:50:00,30.84,30.88,30.81,30.85,47442.0,30.84,30.88,30.81,30.85,47442.0
2016-05-04 12:00:00,30.85,30.86,30.73,30.74,39414.0,30.85,30.86,30.73,30.74,39414.0
2016-05-04 12:10:00,30.75,30.81,30.7,30.7,25182.0,30.75,30.81,30.7,30.7,25182.0
2016-05-04 12:20:00,30.72,30.73,30.67,30.71,25214.0,30.72,30.73,30.67,30.71,25214.0
2016-05-04 12:30:00,30.72,30.75,30.66,30.66,50870.0,30.72,30.75,30.66,30.66,50870.0
2016-05-04 12:40:00,30.66,30.66,30.6,30.63,26876.0,30.66,30.66,30.6,30.63,26876.0
2016-05-04 12:50:00,30.62,30.64,30.59,30.6,31482.0,30.62,30.64,30.59,30.6,31482.0
2016-05-04 13:00:00,30.59,30.67,30.58,30.64,75938.0,30.59,30.67,30.58,30.64,75938.0
2016-05-04 13:10:00,30.63,30.68,30.58,30.68,84018.0,30.63,30.68,30.58,30.68,84018.0
2016-05-04 13:20:00,30.67,30.72,30.64,30.68,51332.0,30.67,30.72,30.64,30.68,51332.0
2016-05-04 13:30:00,30.68,30.68,30.6,30.61,67122.0,30.68,30.68,30.6,30.61,67122.0
2016-05-04 13:40:00,30.61,30.62,30.57,30.6,41514.0,30.61,30.62,30.57,30.6,41514.0
2016-05-04 13:50:00,30.6,30.65,30.59,30.61,58362.0,30.6,30.65,30.59,30.61,58362.0
2016-05-04 14:00:00,30.6,30.6,30.49,30.55,66924.0,30.6,30.6,30.49,30.55,66924.0
2016-05-04 14:10:00,30.55,30.55,30.5,30.54,56644.0,30.55,30.55,30.5,30.54,56644.0
2016-05-04 14:20:00,30.54,30.61,30.54,30.57,62400.0,30.54,30.61,30.54,30.57,62400.0
2016-05-04 14:30:00,30.58,30.66,30.58,30.63,60884.0,30.58,30.66,30.58,30.63,60884.0
2016-05-04 14:40:00,30.63,30.63,30.52,30.54,92002.0,30.63,30.63,30.52,30.54,92002.0
2016-05-04 14:50:00,30.54,30.56,30.47,30.48,62214.0,30.54,30.56,30.47,30.48,62214.0
2016-05-04 15:00:00,30.48,30.57,30.48,30.55,136098.0,30.48,30.57,30.48,30.55,136098.0
2016-05-04 15:10:00,30.56,30.59,30.52,30.54,68286.0,30.56,30.59,30.52,30.54,68286.0
2016-05-04 15:20:00,30.54,30.58,30.52,30.54,63684.0,30.54,30.58,30.52,30.54,63684.0
2016-05-04 15:30:00,30.54,30.58,30.5,30.54,95434.0,30.54,30.58,30.5,30.54,95434.0
2016-05-04 15:40:00,30.54,30.63,30.54,30.6,172354.0,30.54,30.63,30.54,30.6,172354.0
2016-05-04 15:50:00,30.59,30.59,30.52,30.56,288928.0,30.59,30.59,30.52,30.56,288928.0
2016-05-05 09:30:00,30.55,30.67,30.35,30.38,43278.0,30.55,30.67,30.35,30.38,43278.0
2016-05-05 09:40:00,30.4,30.43,30.07,30.18,52324.0,30.4,30.43,30.07,30.18,52324.0
2016-05-05 09:50:00,30.14,30.25,30.1,30.22,46064.0,30.14,30.25,30.1,30.22,46064.0
2016-05-05 10:00:00,30.23,30.54,30.21,30.48,82842.0,30.23,30.54,30.21,30.48,82842.0
2016-05-05 10:10:00,30.49,30.52,30.36,30.42,31732.0,30.49,30.52,30.36,30.42,31732.0
2016-05-05 10:20:00,30.43,30.44,30.28,30.32,49720.0,30.43,30.44,30.28,30.32,49720.0
2016-05-05 10:30:00,30.3,30.5,30.29,30.43,48166.0,30.3,30.5,30.29,30.43,48166.0
2016-05-05 10:40:00,30.41,30.52,30.34,30.48,26328.0,30.41,30.52,30.34,30.48,26328.0
2016-05-05 10:50:00,30.47,30.61,30.43,30.57,40456.0,30.47,30.61,30.43,30.57,40456.0
2016-05-05 11:00:00,30.58,30.6,30.47,30.47,31372.0,30.58,30.6,30.47,30.47,31372.0
2016-05-05 11:10:00,30.47,30.47,30.36,30.37,25248.0,30.47,30.47,30.36,30.37,25248.0
2016-05-05 11:20:00,30.36,30.39,30.3,30.33,58878.0,30.36,30.39,30.3,30.33,58878.0
2016-05-05 11:30:00,30.33,30.41,30.31,30.35,55446.0,30.33,30.41,30.31,30.35,55446.0
2016-05-05 11:40:00,30.36,30.38,30.3,30.35,60434.0,30.36,30.38,30.3,30.35,60434.0
2016-05-05 11:50:00,30.36,30.41,30.32,30.41,65286.0,30.36,30.41,30.32,30.41,65286.0
2016-05-05 12:00:00,30.41,30.52,30.41,30.47,30264.0,30.41,30.52,30.41,30.47,30264.0
2016-05-05 12:10:00,30.47,30.55,30.46,30.46,22748.0,30.47,30.55,30.46,30.46,22748.0
2016-05-05 12:20:00,30.46,30.53,30.46,30.52,24010.0,30.46,30.53,30.46,30.52,24010.0
2016-05-05 12:30:00,30.51,30.58,30.51,30.57,13800.0,30.51,30.58,30.51,30.57,13800.0
2016-05-05 12:40:00,30.58,30.59,30.52,30.55,19368.0,30.58,30.59,30.52,30.55,19368.0
2016-05-05 12:50:00,30.54,30.55,30.49,30.49,24742.0,30.54,30.55,30.49,30.49,24742.0
2016-05-05 13:00:00,30.49,30.53,30.47,30.5,26494.0,30.49,30.53,30.47,30.5,26494.0
2016-05-05 13:10:00,30.5,30.5,30.38,30.42,24458.0,30.5,30.5,30.38,30.42,24458.0
2016-05-05 13:20:00,30.42,30.42,30.34,30.36,30164.0,30.42,30.42,30.34,30.36,30164.0
2016-05-05 13:30:00,30.35,30.42,30.34,30.4,41120.0,30.35,30.42,30.34,30.4,41120.0
2016-05-05 13:40:00,30.39,30.44,30.38,30.38,24918.0,30.39,30.44,30.38,30.38,24918.0
2016-05-05 13:50:00,30.39,30.4,30.34,30.36,34134.0,30.39,30.4,30.34,30.36,34134.0
2016-05-05 14:00:00,30.36,30.38,30.33,30.35,37434.0,30.36,30.38,30.33,30.35,37434.0
2016-05-05 14:10:00,30.35,30.38,30.33,30.35,39570.0,30.35,30.38,30.33,30.35,39570.0
2016-05-05 14:20:00,30.35,30.38,30.33,30.35,38350.0,30.35,30.38,30.33,30.35,38350.0
2016-05-05 14:30:00,30.34,30.36,30.33,30.33,40630.0,30.34,30.36,30.33,30.33,40630.0
2016-05-05 14:40:00,30.33,30.42,30.33,30.39,63154.0,30.33,30.42,30.33,30.39,63154.0
2016-05-05 14:50:00,30.39,30.42,30.35,30.35,43944.0,30.39,30.42,30.35,30.35,43944.0
2016-05-05 15:00:00,30.35,30.37,30.33,30.34,40338.0,30.35,30.37,30.33,30.34,40338.0
2016-05-05 15:10:00,30.34,30.39,30.32,30.35,43132.0,30.34,30.39,30.32,30.35,43132.0
2016-05-05 15:20:00,30.36,30.38,30.32,30.35,62828.0,30.36,30.38,30.32,30.35,62828.0
2016-05-05 15:30:00,30.34,30.35,30.32,30.33,125978.0,30.34,30.35,30.32,30.33,125978.0
2016-05-05 15:40:00,30.34,30.39,30.33,30.35,112566.0,30.34,30.39,30.33,30.35,112566.0
2016-05-05 15:50:00,30.34,30.36,30.3,30.35,199810.0,30.34,30.36,30.3,30.35,199810.0
2016-05-06 09:30:00,30.29,30.3,30.03,30.16,50036.0,30.29,30.3,30.03,30.16,50036.0
2016-05-06 09:40:00,30.14,30.34,30.14,30.23,31148.0,30.14,30.34,30.14,30.23,31148.0
2016-05-06 09:50:00,30.21,30.21,29.79,29.82,86904.0,30.21,30.21,29.79,29.82,86904.0
2016-05-06 10:00:00,29.83,30.09,29.76,30.07,65620.0,29.83,30.09,29.76,30.07,65620.0
2016-05-06 10:10:00,30.07,30.07,29.86,29.87,38338.0,30.07,30.07,29.86,29.87,38338.0
2016-05-06 10:20:00,29.86,29.86,29.68,29.81,56060.0,29.86,29.86,29.68,29.81,56060.0
2016-05-06 10:30:00,29.79,29.79,29.61,29.67,44790.0,29.79,29.79,29.61,29.67,44790.0
2016-05-06 10:40:00,29.68,29.74,29.59,29.61,38188.0,29.68,29.74,29.59,29.61,38188.0
2016-05-06 10:50:00,29.61,29.65,29.55,29.61,69116.0,29.61,29.65,29.55,29.61,69116.0
2016-05-06 11:00:00,29.63,29.73,29.63,29.67,41782.0,29.63,29.73,29.63,29.67,41782.0
2016-05-06 11:10:00,29.68,29.72,29.63,29.64,65758.0,29.68,29.72,29.63,29.64,65758.0
2016-05-06 11:20:00,29.66,29.7,29.63,29.7,64968.0,29.66,29.7,29.63,29.7,64968.0
2016-05-06 11:30:00,29.71,29.71,29.66,29.68,40700.0,29.71,29.71,29.66,29.68,40700.0
2016-05-06 11:40:00,29.68,29.69,29.57,29.59,36292.0,29.68,29.69,29.57,29.59,36292.0
2016-05-06 11:50:00,29.58,29.59,29.48,29.5,49332.0,29.58,29.59,29.48,29.5,49332.0
2016-05-06 12:00:00,29.5,29.57,29.5,29.55,48276.0,29.5,29.57,29.5,29.55,48276.0
2016-05-06 12:10:00,29.56,29.59,29.54,29.56,30814.0,29.56,29.59,29.54,29.56,30814.0
2016-05-06 12:20:00,29.56,29.63,29.56,29.58,22066.0,29.56,29.63,29.56,29.58,22066.0
2016-05-06 12:30:00,29.57,29.63,29.55,29.61,37462.0,29.57,29.63,29.55,29.61,37462.0
2016-05-06 12:40:00,29.61,29.64,29.57,29.61,18700.0,29.61,29.64,29.57,29.61,18700.0
2016-05-06 12:50:00,29.6,29.67,29.58,29.67,23920.0,29.6,29.67,29.58,29.67,23920.0
2016-05-06 13:00:00,29.67,29.68,29.62,29.68,44178.0,29.67,29.68,29.62,29.68,44178.0
2016-05-06 13:10:00,29.67,29.72,29.64,29.71,67000.0,29.67,29.72,29.64,29.71,67000.0
2016-05-06 13:20:00,29.72,29.78,29.68,29.77,86908.0,29.72,29.78,29.68,29.77,86908.0
2016-05-06 13:30:00,29.78,29.81,29.76,29.78,33704.0,29.78,29.81,29.76,29.78,33704.0
2016-05-06 13:40:00,29.77,29.78,29.75,29.76,57362.0,29.77,29.78,29.75,29.76,57362.0
2016-05-06 13:50:00,29.75,29.84,29.74,29.83,36868.0,29.75,29.84,29.74,29.83,36868.0
2016-05-06 14:00:00,29.83,29.95,29.82,29.94,30440.0,29.83,29.95,29.82,29.94,30440.0
2016-05-06 14:10:00,29.94,29.94,29.9,29.9,23670.0,29.94,29.94,29.9,29.9,23670.0
2016-05-06 14:20:00,29.91,29.91,29.86,29.88,82266.0,29.91,29.91,29.86,29.88,82266.0
2016-05-06 14:30:00,29.88,29.89,29.81,29.82,57570.0,29.88,29.89,29.81,29.82,57570.0
2016-05-06 14:40:00,29.81,29.84,29.79,29.79,34788.0,29.81,29.84,29.79,29.79,34788.0
2016-05-06 14:50:00,29.79,29.86,29.78,29.82,36988.0,29.79,29.86,29.78,29.82,36988.0
2016-05-06 15:00:00,29.82,29.9,29.81,29.85,56794.0,29.82,29.9,29.81,29.85,56794.0
2016-05-06 15:10:00,29.84,29.84,29.76,29.77,28644.0,29.84,29.84,29.76,29.77,28644.0
2016-05-06 15:20:00,29.77,29.86,29.77,29.83,50058.0,29.77,29.86,29.77,29.83,50058.0
2016-05-06 15:30:00,29.83,29.88,29.8,29.86,144844.0,29.83,29.88,29.8,29.86,144844.0
2016-05-06 15:40:00,29.86,29.88,29.82,29.82,221402.0,29.86,29.88,29.82,29.82,221402.0
2016-05-06 15:50:00,29.83,29.89,29.83,29.89,165192.0,29.83,29.89,29.83,29.89,165192.0
2016-05-09 09:30:00,29.96,30.35,29.89,30.29,47466.0,29.96,30.35,29.89,30.29,47466.0
2016-05-09 09:40:00,30.33,30.49,30.27,30.43,83404.0,30.33,30.49,30.27,30.43,83404.0
2016-05-09 09:50:00,30.43,30.51,30.42,30.5,76784.0,30.43,30.51,30.42,30.5,76784.0
2016-05-09 10:00:00,30.5,30.53,30.45,30.5,106720.0,30.5,30.53,30.45,30.5,106720.0
2016-05-09 10:10:00,30.49,30.5,30.43,30.43,52436.0,30.49,30.5,30.43,30.43,52436.0
2016-05-09 10:20:00,30.44,30.46,30.21,30.3,51600.0,30.44,30.46,30.21,30.3,51600.0
2016-05-09 10:30:00,30.29,30.35,30.24,30.29,60274.0,30.29,30.35,30.24,30.29,60274.0
2016-05-09 10:40:00,30.3,30.34,30.27,30.3,51420.0,30.3,30.34,30.27,30.3,51420.0
2016-05-09 10:50:00,30.31,30.41,30.27,30.35,135288.0,30.31,30.41,30.27,30.35,135288.0
2016-05-09 11:00:00,30.35,30.4,30.34,30.38,79232.0,30.35,30.4,30.34,30.38,79232.0
2016-05-09 11:10:00,30.38,30.38,30.32,30.34,75300.0,30.38,30.38,30.32,30.34,75300.0
2016-05-09 11:20:00,30.35,30.38,30.33,30.35,54458.0,30.35,30.38,30.33,30.35,54458.0
2016-05-09 11:30:00,30.36,30.38,30.33,30.36,109592.0,30.36,30.38,30.33,30.36,109592.0
2016-05-09 11:40:00,30.37,30.5,30.36,30.5,135128.0,30.37,30.5,30.36,30.5,135128.0
2016-05-09 11:50:00,30.49,30.5,30.44,30.47,57594.0,30.49,30.5,30.44,30.47,57594.0
2016-05-09 12:00:00,30.47,30.48,30.43,30.45,79300.0,30.47,30.48,30.43,30.45,79300.0
2016-05-09 12:10:00,30.46,30.49,30.43,30.45,156256.0,30.46,30.49,30.43,30.45,156256.0
2016-05-09 12:20:00,30.45,30.5,30.44,30.46,109930.0,30.45,30.5,30.44,30.46,109930.0
2016-05-09 12:30:00,30.46,30.52,30.45,30.5,75886.0,30.46,30.52,30.45,30.5,75886.0
2016-05-09 12:40:00,30.49,30.51,30.36,30.38,163670.0,30.49,30.51,30.36,30.38,163670.0
2016-05-09 12:50:00,30.38,30.39,30.34,30.36,70936.0,30.38,30.39,30.34,30.36,70936.0
2016-05-09 13:00:00,30.35,30.39,30.34,30.38,67290.0,30.35,30.39,30.34,30.38,67290.0
2016-05-09 13:10:00,30.38,30.39,30.34,30.36,67254.0,30.38,30.39,30.34,30.36,67254.0
2016-05-09 13:20:00,30.36,30.39,30.36,30.38,49624.0,30.36,30.39,30.36,30.38,49624.0
2016-05-09 13:30:00,30.38,30.4,30.34,30.35,142416.0,30.38,30.4,30.34,30.35,142416.0
2016-05-09 13:40:00,30.35,30.4,30.33,30.38,69834.0,30.35,30.4,30.33,30.38,69834.0
2016-05-09 13:50:00,30.38,30.39,30.34,30.36,47702.0,30.38,30.39,30.34,30.36,47702.0
2016-05-09 14:00:00,30.36,30.49,30.36,30.49,94212.0,30.36,30.49,30.36,30.49,94212.0
2016-05-09 14:10:00,30.48,30.5,30.45,30.47,77716.0,30.48,30.5,30.45,30.47,77716.0
2016-05-09 14:20:00,30.47,30.5,30.44,30.44,70702.0,30.47,30.5,30.44,30.44,70702.0
2016-05-09 14:30:00,30.45,30.47,30.37,30.38,84390.0,30.45,30.47,30.37,30.38,84390.0
2016-05-09 14:40:00,30.38,30.43,30.37,30.43,67760.0,30.38,30.43,30.37,30.43,67760.0
2016-05-09 14:50:00,30.43,30.48,30.43,30.47,48956.0,30.43,30.48,30.43,30.47,48956.0
2016-05-09 15:00:00,30.47,30.47,30.43,30.45,77334.0,30.47,30.47,30.43,30.45,77334.0
2016-05-09 15:10:00,30.45,30.46,30.42,30.45,64126.0,30.45,30.46,30.42,30.45,64126.0
2016-05-09 15:20:00,30.45,30.47,30.42,30.43,99814.0,30.45,30.47,30.42,30.43,99814.0
2016-05-09 15:30:00,30.43,30.45,30.38,30.38,97172.0,30.43,30.45,30.38,30.38,97172.0
2016-05-09 15:40:00,30.38,30.4,30.32,30.34,222148.0,30.38,30.4,30.32,30.34,222148.0
2016-05-09 15:50:00,30.34,30.36,30.31,30.34,354472.0,30.34,30.36,30.31,30.34,354472.0
2016-05-10 09:30:00,30.45,30.49,29.86,29.86,88092.0,30.45,30.49,29.86,29.86,88092.0
2016-05-10 09:40:00,29.84,29.91,29.7,29.72,42684.0,29.84,29.91,29.7,29.72,42684.0
2016-05-10 09:50:00,29.72,29.73,29.53,29.63,88962.0,29.72,29.73,29.53,29.63,88962.0
2016-05-10 10:00:00,29.64,29.66,29.53,29.54,90266.0,29.64,29.66,29.53,29.54,90266.0
2016-05-10 10:10:00,29.52,29.68,29.52,29.6,73286.0,29.52,29.68,29.52,29.6,73286.0
2016-05-10 10:20:00,29.6,29.73,29.58,29.66,87610.0,29.6,29.73,29.58,29.66,87610.0
2016-05-10 10:30:00,29.67,29.76,29.65,29.71,74828.0,29.67,29.76,29.65,29.71,74828.0
2016-05-10 10:40:00,29.72,29.79,29.71,29.72,113486.0,29.72,29.79,29.71,29.72,113486.0
2016-05-10 10:50:00,29.72,29.73,29.63,29.64,131024.0,29.72,29.73,29.63,29.64,131024.0
2016-05-10 11:00:00,29.64,29.66,29.55,29.55,145222.0,29.64,29.66,29.55,29.55,145222.0
2016-05-10 11:10:00,29.55,29.56,29.52,29.53,123140.0,29.55,29.56,29.52,29.53,123140.0
2016-05-10 11:20:00,29.52,29.56,29.5,29.55,219960.0,29.52,29.56,29.5,29.55,219960.0
2016-05-10 11:30:00,29.55,29.55,29.44,29.45,125736.0,29.55,29.55,29.44,29.45,125736.0
2016-05-10 11:40:00,29.45,29.45,29.31,29.4,89954.0,29.45,29.45,29.31,29.4,89954.0
2016-05-10 11:50:00,29.4,29.5,29.38,29.49,119124.0,29.4,29.5,29.38,29.49,119124.0
2016-05-10 12:00:00,29.49,29.68,29.48,29.6,90716.0,29.49,29.68,29.48,29.6,90716.0
2016-05-10 12:10:00,29.6,29.64,29.59,29.62,55538.0,29.6,29.64,29.59,29.62,55538.0
2016-05-10 12:20:00,29.61,29.66,29.59,29.6,53460.0,29.61,29.66,29.59,29.6,53460.0
2016-05-10 12:30:00,29.61,29.67,29.6,29.61,80274.0,29.61,29.67,29.6,29.61,80274.0
2016-05-10 12:40:00,29.6,29.64,29.57,29.64,48678.0,29.6,29.64,29.57,29.64,48678.0
2016-05-10 12:50:00,29.64,29.66,29.61,29.62,77028.0,29.64,29.66,29.61,29.62,77028.0
2016-05-10 13:00:00,29.62,29.68,29.62,29.67,66498.0,29.62,29.68,29.62,29.67,66498.0
2016-05-10 13:10:00,29.66,29.67,29.58,29.6,75532.0,29.66,29.67,29.58,29.6,75532.0
2016-05-10 13:20:00,29.6,29.6,29.48,29.49,98306.0,29.6,29.6,29.48,29.49,98306.0
2016-05-10 13:30:00,29.49,29.5,29.41,29.41,158690.0,29.49,29.5,29.41,29.41,158690.0
2016-05-10 13:40:00,29.41,29.56,29.41,29.56,115270.0,29.41,29.56,29.41,29.56,115270.0
2016-05-10 13:50:00,29.55,29.58,29.48,29.5,100942.0,29.55,29.58,29.48,29.5,100942.0
2016-05-10 14:00:00,29.5,29.61,29.5,29.51,130296.0,29.5,29.61,29.5,29.51,130296.0
2016-05-10 14:10:00,29.52,29.58,29.49,29.54,128938.0,29.52,29.58,29.49,29.54,128938.0
2016-05-10 14:20:00,29.54,29.55,29.48,29.51,103700.0,29.54,29.55,29.48,29.51,103700.0
2016-05-10 14:30:00,29.51,29.53,29.48,29.5,127868.0,29.51,29.53,29.48,29.5,127868.0
2016-05-10 14:40:00,29.5,29.56,29.47,29.47,122816.0,29.5,29.56,29.47,29.47,122816.0
2016-05-10 14:50:00,29.47,29.5,29.47,29.49,109556.0,29.47,29.5,29.47,29.49,109556.0
2016-05-10 15:00:00,29.49,29.54,29.48,29.52,158010.0,29.49,29.54,29.48,29.52,158010.0
2016-05-10 15:10:00,29.53,29.55,29.48,29.48,124996.0,29.53,29.55,29.48,29.48,124996.0
2016-05-10 15:20:00,29.48,29.55,29.48,29.52,147590.0,29.48,29.55,29.48,29.52,147590.0
2016-05-10 15:30:00,29.52,29.53,29.49,29.5,119144.0,29.52,29.53,29.49,29.5,119144.0
2016-05-10 15:40:00,29.5,29.56,29.49,29.53,223452.0,29.5,29.56,29.49,29.53,223452.0
2016-05-10 15:50:00,29.54,29.59,29.53,29.58,280942.0,29.54,29.59,29.53,29.58,280942.0
2016-05-11 09:30:00,29.68,29.71,29.25,29.34,73046.0,29.68,29.71,29.25,29.34,73046.0
2016-05-11 09:40:00,29.36,29.57,29.35,29.54,44630.0,29.36,29.57,29.35,29.54,44630.0
2016-05-11 09:50:00,29.53,29.54,29.4,29.47,65430.0,29.53,29.54,29.4,29.47,65430.0
2016-05-11 10:00:00,29.43,29.61,29.39,29.59,78220.0,29.43,29.61,29.39,29.59,78220.0
2016-05-11 10:10:00,29.58,29.67,29.47,29.47,135572.0,29.58,29.67,29.47,29.47,135572.0
2016-05-11 10:20:00,29.47,29.5,29.3,29.36,64544.0,29.47,29.5,29.3,29.36,64544.0
2016-05-11 10:30:00,29.37,29.43,29.33,29.33,62228.0,29.37,29.43,29.33,29.33,62228.0
2016-05-11 10:40:00,29.33,29.42,29.32,29.38,37814.0,29.33,29.42,29.32,29.38,37814.0
2016-05-11 10:50:00,29.39,29.41,29.23,29.23,40974.0,29.39,29.41,29.23,29.23,40974.0
2016-05-11 11:00:00,29.23,29.28,29.18,29.27,58914.0,29.23,29.28,29.18,29.27,58914.0
2016-05-11 11:10:00,29.27,29.29,29.22,29.28,35112.0,29.27,29.29,29.22,29.28,35112.0
2016-05-11 11:20:00,29.27,29.3,29.18,29.2,43338.0,29.27,29.3,29.18,29.2,43338.0
2016-05-11 11:30:00,29.19,29.25,29.17,29.23,24892.0,29.19,29.25,29.17,29.23,24892.0
2016-05-11 11:40:00,29.24,29.27,29.14,29.15,90388.0,29.24,29.27,29.14,29.15,90388.0
2016-05-11 11:50:00,29.15,29.16,29.11,29.16,63406.0,29.15,29.16,29.11,29.16,63406.0
2016-05-11 12:00:00,29.15,29.18,29.13,29.15,64088.0,29.15,29.18,29.13,29.15,64088.0
2016-05-11 12:10:00,29.16,29.2,29.13,29.18,27522.0,29.16,29.2,29.13,29.18,27522.0
2016-05-11 12:20:00,29.18,29.18,29.13,29.14,28086.0,29.18,29.18,29.13,29.14,28086.0
2016-05-11 12:30:00,29.13,29.18,29.11,29.17,39040.0,29.13,29.18,29.11,29.17,39040.0
2016-05-11 12:40:00,29.16,29.17,29.11,29.14,25404.0,29.16,29.17,29.11,29.14,25404.0
2016-05-11 12:50:00,29.14,29.14,29.11,29.11,28238.0,29.14,29.14,29.11,29.11,28238.0
2016-05-11 13:00:00,29.11,29.13,29.05,29.05,58358.0,29.11,29.13,29.05,29.05,58358.0
2016-05-11 13:10:00,29.05,29.07,29.0,29.0,72084.0,29.05,29.07,29.0,29.0,72084.0
2016-05-11 13:20:00,29.01,29.03,29.0,29.01,83328.0,29.01,29.03,29.0,29.01,83328.0
2016-05-11 13:30:00,29.0,29.06,29.0,29.0,117898.0,29.0,29.06,29.0,29.0,117898.0
2016-05-11 13:40:00,29.0,29.0,28.99,29.0,77172.0,29.0,29.0,28.99,29.0,77172.0
2016-05-11 13:50:00,29.0,29.0,28.85,28.88,170234.0,29.0,29.0,28.85,28.88,170234.0
2016-05-11 14:00:00,28.86,28.88,28.79,28.83,112482.0,28.86,28.88,28.79,28.83,112482.0
2016-05-11 14:10:00,28.83,28.86,28.74,28.75,51770.0,28.83,28.86,28.74,28.75,51770.0
2016-05-11 14:20:00,28.74,28.81,28.73,28.78,71204.0,28.74,28.81,28.73,28.78,71204.0
2016-05-11 14:30:00,28.77,28.77,28.74,28.74,64678.0,28.77,28.77,28.74,28.74,64678.0
2016-05-11 14:40:00,28.74,28.78,28.73,28.75,45962.0,28.74,28.78,28.73,28.75,45962.0
2016-05-11 14:50:00,28.75,28.76,28.72,28.73,60778.0,28.75,28.76,28.72,28.73,60778.0
2016-05-11 15:00:00,28.74,28.75,28.65,28.66,226290.0,28.74,28.75,28.65,28.66,226290.0
2016-05-11 15:10:00,28.66,28.74,28.65,28.7,119862.0,28.66,28.74,28.65,28.7,119862.0
2016-05-11 15:20:00,28.71,28.75,28.68,28.68,79730.0,28.71,28.75,28.68,28.68,79730.0
2016-05-11 15:30:00,28.68,28.7,28.67,28.69,161928.0,28.68,28.7,28.67,28.69,161928.0
2016-05-11 15:40:00,28.69,28.71,28.66,28.67,246084.0,28.69,28.71,28.66,28.67,246084.0
2016-05-11 15:50:00,28.67,28.69,28.65,28.67,258296.0,28.67,28.69,28.65,28.67,258296.0
2016-05-12 09:30:00,28.75,28.87,28.3,28.47,170932.0,28.75,28.87,28.3,28.47,170932.0
2016-05-12 09:40:00,28.44,28.55,28.42,28.53,75272.0,28.44,28.55,28.42,28.53,75272.0
2016-05-12 09:50:00,28.5,28.72,28.5,28.56,88796.0,28.5,28.72,28.5,28.56,88796.0
2016-05-12 10:00:00,28.56,28.65,28.5,28.61,133320.0,28.56,28.65,28.5,28.61,133320.0
2016-05-12 10:10:00,28.61,28.63,28.5,28.53,102456.0,28.61,28.63,28.5,28.53,102456.0
2016-05-12 10:20:00,28.54,28.58,28.41,28.41,84282.0,28.54,28.58,28.41,28.41,84282.0
2016-05-12 10:30:00,28.41,28.55,28.38,28.5,109190.0,28.41,28.55,28.38,28.5,109190.0
2016-05-12 10:40:00,28.5,28.54,28.48,28.51,115686.0,28.5,28.54,28.48,28.51,115686.0
2016-05-12 10:50:00,28.5,28.6,28.49,28.57,91832.0,28.5,28.6,28.49,28.57,91832.0
2016-05-12 11:00:00,28.58,28.6,28.5,28.5,92052.0,28.58,28.6,28.5,28.5,92052.0
2016-05-12 11:10:00,28.5,28.55,28.5,28.55,145200.0,28.5,28.55,28.5,28.55,145200.0
2016-05-12 11:20:00,28.55,28.59,28.54,28.58,73942.0,28.55,28.59,28.54,28.58,73942.0
2016-05-12 11:30:00,28.58,28.59,28.52,28.54,102268.0,28.58,28.59,28.52,28.54,102268.0
2016-05-12 11:40:00,28.54,28.58,28.45,28.45,92246.0,28.54,28.58,28.45,28.45,92246.0
2016-05-12 11:50:00,28.45,28.45,28.34,28.34,72514.0,28.45,28.45,28.34,28.34,72514.0
2016-05-12 12:00:00,28.34,28.36,28.3,28.32,61474.0,28.34,28.36,28.3,28.32,61474.0
2016-05-12 12:10:00,28.32,28.32,28.17,28.22,65000.0,28.32,28.32,28.17,28.22,65000.0
2016-05-12 12:20:00,28.22,28.23,28.16,28.18,33418.0,28.22,28.23,28.16,28.18,33418.0
2016-05-12 12:30:00,28.18,28.21,28.1,28.11,82700.0,28.18,28.21,28.1,28.11,82700.0
2016-05-12 12:40:00,28.1,28.17,28.1,28.13,59822.0,28.1,28.17,28.1,28.13,59822.0
2016-05-12 12:50:00,28.13,28.13,28.05,28.09,45112.0,28.13,28.13,28.05,28.09,45112.0
2016-05-12 13:00:00,28.09,28.09,28.03,28.07,88008.0,28.09,28.09,28.03,28.07,88008.0
2016-05-12 13:10:00,28.07,28.07,27.94,27.95,129538.0,28.07,28.07,27.94,27.95,129538.0
2016-05-12 13:20:00,27.95,27.98,27.91,27.93,74694.0,27.95,27.98,27.91,27.93,74694.0
2016-05-12 13:30:00,27.93,27.95,27.87,27.87,72696.0,27.93,27.95,27.87,27.87,72696.0
2016-05-12 13:40:00,27.87,27.96,27.84,27.92,78056.0,27.87,27.96,27.84,27.92,78056.0
2016-05-12 13:50:00,27.9,27.91,27.8,27.88,109412.0,27.9,27.91,27.8,27.88,109412.0
2016-05-12 14:00:00,27.88,28.01,27.88,28.01,159882.0,27.88,28.01,27.88,28.01,159882.0
2016-05-12 14:10:00,28.01,28.14,28.0,28.12,93636.0,28.01,28.14,28.0,28.12,93636.0
2016-05-12 14:20:00,28.11,28.15,28.05,28.11,69466.0,28.11,28.15,28.05,28.11,69466.0
2016-05-12 14:30:00,28.11,28.17,28.08,28.13,67522.0,28.11,28.17,28.08,28.13,67522.0
2016-05-12 14:40:00,28.14,28.26,28.07,28.26,84288.0,28.14,28.26,28.07,28.26,84288.0
2016-05-12 14:50:00,28.25,28.3,28.23,28.25,79170.0,28.25,28.3,28.23,28.25,79170.0
2016-05-12 15:00:00,28.24,28.25,28.19,28.22,106242.0,28.24,28.25,28.19,28.22,106242.0
2016-05-12 15:10:00,28.22,28.25,28.17,28.2,115668.0,28.22,28.25,28.17,28.2,115668.0
2016-05-12 15:20:00,28.2,28.28,28.19,28.26,204440.0,28.2,28.28,28.19,28.26,204440.0
2016-05-12 15:30:00,28.26,28.27,28.2,28.26,149362.0,28.26,28.27,28.2,28.26,149362.0
2016-05-12 15:40:00,28.26,28.28,28.2,28.24,239264.0,28.26,28.28,28.2,28.24,239264.0
2016-05-12 15:50:00,28.24,28.24,28.17,28.22,538892.0,28.24,28.24,28.17,28.22,538892.0
2016-05-13 09:30:00,28.14,28.43,28.02,28.43,76914.0,28.14,28.43,28.02,28.43,76914.0
2016-05-13 09:40:00,28.41,28.63,28.39,28.43,50802.0,28.41,28.63,28.39,28.43,50802.0
2016-05-13 09:50:00,28.39,28.4,28.25,28.31,54668.0,28.39,28.4,28.25,28.31,54668.0
2016-05-13 10:00:00,28.34,28.55,28.34,28.36,47866.0,28.34,28.55,28.34,28.36,47866.0
2016-05-13 10:10:00,28.36,28.36,28.15,28.16,83200.0,28.36,28.36,28.15,28.16,83200.0
2016-05-13 10:20:00,28.16,28.17,28.08,28.11,82520.0,28.16,28.17,28.08,28.11,82520.0
2016-05-13 10:30:00,28.09,28.16,28.03,28.06,46000.0,28.09,28.16,28.03,28.06,46000.0
2016-05-13 10:40:00,28.06,28.08,28.0,28.05,30022.0,28.06,28.08,28.0,28.05,30022.0
2016-05-13 10:50:00,28.06,28.17,27.92,28.0,51702.0,28.06,28.17,27.92,28.0,51702.0
2016-05-13 11:00:00,28.03,28.06,27.93,28.0,61514.0,28.03,28.06,27.93,28.0,61514.0
2016-05-13 11:10:00,28.0,28.12,27.97,28.11,53110.0,28.0,28.12,27.97,28.11,53110.0
2016-05-13 11:20:00,28.13,28.18,28.07,28.11,35478.0,28.13,28.18,28.07,28.11,35478.0
2016-05-13 11:30:00,28.12,28.17,28.09,28.17,44750.0,28.12,28.17,28.09,28.17,44750.0
2016-05-13 11:40:00,28.17,28.25,28.17,28.18,66050.0,28.17,28.25,28.17,28.18,66050.0
2016-05-13 11:50:00,28.17,28.25,28.17,28.18,47974.0,28.17,28.25,28.17,28.18,47974.0
2016-05-13 12:00:00,28.19,28.28,28.19,28.22,18182.0,28.19,28.28,28.19,28.22,18182.0
2016-05-13 12:10:00,28.2,28.25,28.17,28.25,39266.0,28.2,28.25,28.17,28.25,39266.0
2016-05-13 12:20:00,28.24,28.24,28.18,28.21,41046.0,28.24,28.24,28.18,28.21,41046.0
2016-05-13 12:30:00,28.21,28.28,28.21,28.28,82430.0,28.21,28.28,28.21,28.28,82430.0
2016-05-13 12:40:00,28.28,28.29,28.23,28.27,44924.0,28.28,28.29,28.23,28.27,44924.0
2016-05-13 12:50:00,28.27,28.28,28.21,28.24,43216.0,28.27,28.28,28.21,28.24,43216.0
2016-05-13 13:00:00,28.23,28.29,28.23,28.28,40466.0,28.23,28.29,28.23,28.28,40466.0
2016-05-13 13:10:00,28.28,28.32,28.28,28.32,44404.0,28.28,28.32,28.28,28.32,44404.0
2016-05-13 13:20:00,28.32,28.36,28.29,28.32,52114.0,28.32,28.36,28.29,28.32,52114.0
2016-05-13 13:30:00,28.32,28.38,28.29,28.29,111784.0,28.32,28.38,28.29,28.29,111784.0
2016-05-13 13:40:00,28.29,28.29,28.22,28.27,55976.0,28.29,28.29,28.22,28.27,55976.0
2016-05-13 13:50:00,28.26,28.27,28.17,28.25,98868.0,28.26,28.27,28.17,28.25,98868.0
2016-05-13 14:00:00,28.24,28.27,28.18,28.21,84898.0,28.24,28.27,28.18,28.21,84898.0
2016-05-13 14:10:00,28.21,28.25,28.2,28.21,60922.0,28.21,28.25,28.2,28.21,60922.0
2016-05-13 14:20:00,28.2,28.22,28.19,28.22,87218.0,28.2,28.22,28.19,28.22,87218.0
2016-05-13 14:30:00,28.21,28.23,28.19,28.21,100170.0,28.21,28.23,28.19,28.21,100170.0
2016-05-13 14:40:00,28.21,28.21,28.11,28.16,92472.0,28.21,28.21,28.11,28.16,92472.0
2016-05-13 14:50:00,28.16,28.18,28.14,28.17,54992.0,28.16,28.18,28.14,28.17,54992.0
2016-05-13 15:00:00,28.17,28.21,28.16,28.2,48838.0,28.17,28.21,28.16,28.2,48838.0
2016-05-13 15:10:00,28.21,28.29,28.2,28.28,56732.0,28.21,28.29,28.2,28.28,56732.0
2016-05-13 15:20:00,28.28,28.31,28.26,28.29,49858.0,28.28,28.31,28.26,28.29,49858.0
2016-05-13 15:30:00,28.29,28.33,28.27,28.32,105700.0,28.29,28.33,28.27,28.32,105700.0
2016-05-13 15:40:00,28.32,28.36,28.24,28.3,162078.0,28.32,28.36,28.24,28.3,162078.0
2016-05-13 15:50:00,28.3,28.34,28.28,28.32,382836.0,28.3,28.34,28.28,28.32,382836.0
2016-05-16 09:30:00,28.28,28.59,28.22,28.34,72420.0,28.28,28.59,28.22,28.34,72420.0
2016-05-16 09:40:00,28.38,28.4,28.18,28.3,42274.0,28.38,28.4,28.18,28.3,42274.0
2016-05-16 09:50:00,28.28,28.3,28.12,28.23,165768.0,28.28,28.3,28.12,28.23,165768.0
2016-05-16 10:00:00,28.23,28.39,28.2,28.3,161470.0,28.23,28.39,28.2,28.3,161470.0
2016-05-16 10:10:00,28.3,28.4,28.23,28.24,88468.0,28.3,28.4,28.23,28.24,88468.0
2016-05-16 10:20:00,28.24,28.44,28.22,28.34,61270.0,28.24,28.44,28.22,28.34,61270.0
2016-05-16 10:30:00,28.33,28.38,28.32,28.36,61498.0,28.33,28.38,28.32,28.36,61498.0
2016-05-16 10:40:00,28.36,28.39,28.32,28.36,107830.0,28.36,28.39,28.32,28.36,107830.0
2016-05-16 10:50:00,28.35,28.4,28.34,28.39,47574.0,28.35,28.4,28.34,28.39,47574.0
2016-05-16 11:00:00,28.39,28.45,28.36,28.36,36650.0,28.39,28.45,28.36,28.36,36650.0
2016-05-16 11:10:00,28.36,28.44,28.36,28.4,63672.0,28.36,28.44,28.36,28.4,63672.0
2016-05-16 11:20:00,28.4,28.45,28.36,28.44,50596.0,28.4,28.45,28.36,28.44,50596.0
2016-05-16 11:30:00,28.45,28.52,28.44,28.5,25462.0,28.45,28.52,28.44,28.5,25462.0
2016-05-16 11:40:00,28.52,28.59,28.52,28.56,42014.0,28.52,28.59,28.52,28.56,42014.0
2016-05-16 11:50:00,28.57,28.6,28.54,28.58,48260.0,28.57,28.6,28.54,28.58,48260.0
2016-05-16 12:00:00,28.59,28.59,28.49,28.54,27650.0,28.59,28.59,28.49,28.54,27650.0
2016-05-16 12:10:00,28.54,28.55,28.49,28.49,52074.0,28.54,28.55,28.49,28.49,52074.0
2016-05-16 12:20:00,28.5,28.57,28.49,28.56,87758.0,28.5,28.57,28.49,28.56,87758.0
2016-05-16 12:30:00,28.56,28.59,28.54,28.58,59062.0,28.56,28.59,28.54,28.58,59062.0
2016-05-16 12:40:00,28.58,28.59,28.54,28.55,94852.0,28.58,28.59,28.54,28.55,94852.0
2016-05-16 12:50:00,28.54,28.59,28.54,28.55,22268.0,28.54,28.59,28.54,28.55,22268.0
2016-05-16 13:00:00,28.54,28.61,28.5,28.5,93324.0,28.54,28.61,28.5,28.5,93324.0
2016-05-16 13:10:00,28.49,28.51,28.45,28.49,34906.0,28.49,28.51,28.45,28.49,34906.0
2016-05-16 13:20:00,28.48,28.49,28.43,28.44,28090.0,28.48,28.49,28.43,28.44,28090.0
2016-05-16 13:30:00,28.44,28.45,28.42,28.42,38208.0,28.44,28.45,28.42,28.42,38208.0
2016-05-16 13:40:00,28.41,28.47,28.39,28.45,127682.0,28.41,28.47,28.39,28.45,127682.0
2016-05-16 13:50:00,28.44,28.52,28.42,28.5,215856.0,28.44,28.52,28.42,28.5,215856.0
2016-05-16 14:00:00,28.5,28.61,28.48,28.59,38218.0,28.5,28.61,28.48,28.59,38218.0
2016-05-16 14:10:00,28.59,28.75,28.59,28.74,152170.0,28.59,28.75,28.59,28.74,152170.0
2016-05-16 14:20:00,28.75,28.8,28.61,28.61,169798.0,28.75,28.8,28.61,28.61,169798.0
2016-05-16 14:30:00,28.61,28.61,28.47,28.48,329192.0,28.61,28.61,28.47,28.48,329192.0
2016-05-16 14:40:00,28.49,28.5,28.44,28.44,94732.0,28.49,28.5,28.44,28.44,94732.0
2016-05-16 14:50:00,28.45,28.5,28.43,28.48,84186.0,28.45,28.5,28.43,28.48,84186.0
2016-05-16 15:00:00,28.48,28.54,28.46,28.54,50808.0,28.48,28.54,28.46,28.54,50808.0
2016-05-16 15:10:00,28.54,28.63,28.53,28.55,123496.0,28.54,28.63,28.53,28.55,123496.0
2016-05-16 15:20:00,28.56,28.56,28.52,28.54,59958.0,28.56,28.56,28.52,28.54,59958.0
2016-05-16 15:30:00,28.54,28.6,28.53,28.57,150850.0,28.54,28.6,28.53,28.57,150850.0
2016-05-16 15:40:00,28.57,28.6,28.55,28.6,154862.0,28.57,28.6,28.55,28.6,154862.0
2016-05-16 15:50:00,28.6,28.61,28.55,28.57,281994.0,28.6,28.61,28.55,28.57,281994.0
2016-05-17 09:30:00,28.5,28.82,28.35,28.67,40782.0,28.5,28.82,28.35,28.67,40782.0
2016-05-17 09:40:00,28.68,28.68,28.39,28.4,40194.0,28.68,28.68,28.39,28.4,40194.0
2016-05-17 09:50:00,28.44,28.6,28.36,28.4,44260.0,28.44,28.6,28.36,28.4,44260.0
2016-05-17 10:00:00,28.37,28.4,28.3,28.36,59530.0,28.37,28.4,28.3,28.36,59530.0
2016-05-17 10:10:00,28.36,28.39,28.28,28.28,180318.0,28.36,28.39,28.28,28.28,180318.0
2016-05-17 10:20:00,28.29,28.35,28.15,28.19,71204.0,28.29,28.35,28.15,28.19,71204.0
2016-05-17 10:30:00,28.18,28.34,28.14,28.33,47628.0,28.18,28.34,28.14,28.33,47628.0
2016-05-17 10:40:00,28.34,28.53,28.32,28.5,38290.0,28.34,28.53,28.32,28.5,38290.0
2016-05-17 10:50:00,28.5,28.63,28.5,28.58,98930.0,28.5,28.63,28.5,28.58,98930.0
2016-05-17 11:00:00,28.58,28.59,28.42,28.43,49048.0,28.58,28.59,28.42,28.43,49048.0
2016-05-17 11:10:00,28.44,28.58,28.43,28.54,53944.0,28.44,28.58,28.43,28.54,53944.0
2016-05-17 11:20:00,28.54,28.57,28.5,28.5,44290.0,28.54,28.57,28.5,28.5,44290.0
2016-05-17 11:30:00,28.5,28.59,28.5,28.58,28984.0,28.5,28.59,28.5,28.58,28984.0
2016-05-17 11:40:00,28.59,28.66,28.58,28.65,133146.0,28.59,28.66,28.58,28.65,133146.0
2016-05-17 11:50:00,28.66,28.67,28.56,28.57,40722.0,28.66,28.67,28.56,28.57,40722.0
2016-05-17 12:00:00,28.55,28.56,28.5,28.5,27284.0,28.55,28.56,28.5,28.5,27284.0
2016-05-17 12:10:00,28.49,28.5,28.43,28.44,30842.0,28.49,28.5,28.43,28.44,30842.0
2016-05-17 12:20:00,28.43,28.47,28.4,28.47,25624.0,28.43,28.47,28.4,28.47,25624.0
2016-05-17 12:30:00,28.47,28.54,28.46,28.52,33652.0,28.47,28.54,28.46,28.52,33652.0
2016-05-17 12:40:00,28.52,28.52,28.42,28.43,31422.0,28.52,28.52,28.42,28.43,31422.0
2016-05-17 12:50:00,28.43,28.5,28.43,28.49,33780.0,28.43,28.5,28.43,28.49,33780.0
2016-05-17 13:00:00,28.48,28.49,28.42,28.43,28878.0,28.48,28.49,28.42,28.43,28878.0
2016-05-17 13:10:00,28.42,28.46,28.42,28.43,33912.0,28.42,28.46,28.42,28.43,33912.0
2016-05-17 13:20:00,28.43,28.45,28.41,28.44,18708.0,28.43,28.45,28.41,28.44,18708.0
2016-05-17 13:30:00,28.45,28.5,28.45,28.47,29600.0,28.45,28.5,28.45,28.47,29600.0
2016-05-17 13:40:00,28.46,28.52,28.46,28.5,23166.0,28.46,28.52,28.46,28.5,23166.0
2016-05-17 13:50:00,28.49,28.5,28.38,28.39,50820.0,28.49,28.5,28.38,28.39,50820.0
2016-05-17 14:00:00,28.38,28.38,28.27,28.27,49574.0,28.38,28.38,28.27,28.27,49574.0
2016-05-17 14:10:00,28.26,28.27,28.18,28.21,46320.0,28.26,28.27,28.18,28.21,46320.0
2016-05-17 14:20:00,28.21,28.21,28.09,28.11,78568.0,28.21,28.21,28.09,28.11,78568.0
2016-05-17 14:30:00,28.11,28.13,28.08,28.1,70988.0,28.11,28.13,28.08,28.1,70988.0
2016-05-17 14:40:00,28.11,28.14,28.09,28.11,41792.0,28.11,28.14,28.09,28.11,41792.0
2016-05-17 14:50:00,28.11,28.16,28.1,28.15,67386.0,28.11,28.16,28.1,28.15,67386.0
2016-05-17 15:00:00,28.14,28.15,28.08,28.11,173630.0,28.14,28.15,28.08,28.11,173630.0
2016-05-17 15:10:00,28.11,28.13,28.09,28.1,55938.0,28.11,28.13,28.09,28.1,55938.0
2016-05-17 15:20:00,28.09,28.13,28.07,28.11,66982.0,28.09,28.13,28.07,28.11,66982.0
2016-05-17 15:30:00,28.11,28.21,28.1,28.21,81064.0,28.11,28.21,28.1,28.21,81064.0
2016-05-17 15:40:00,28.21,28.24,28.17,28.18,134258.0,28.21,28.24,28.17,28.18,134258.0
2016-05-17 15:50:00,28.18,28.23,28.17,28.21,256354.0,28.18,28.23,28.17,28.21,256354.0
2016-05-18 09:30:00,28.19,28.34,28.01,28.27,53942.0,28.19,28.34,28.01,28.27,53942.0
2016-05-18 09:40:00,28.28,28.43,28.27,28.27,55136.0,28.28,28.43,28.27,28.27,55136.0
2016-05-18 09:50:00,28.25,28.42,28.23,28.38,51120.0,28.25,28.42,28.23,28.38,51120.0
2016-05-18 10:00:00,28.42,28.45,28.34,28.38,84458.0,28.42,28.45,28.34,28.38,84458.0
2016-05-18 10:10:00,28.39,28.69,28.36,28.69,145078.0,28.39,28.69,28.36,28.69,145078.0
2016-05-18 10:20:00,28.7,28.76,28.63,28.75,82284.0,28.7,28.76,28.63,28.75,82284.0
2016-05-18 10:30:00,28.75,28.79,28.67,28.73,103774.0,28.75,28.79,28.67,28.73,103774.0
2016-05-18 10:40:00,28.72,28.72,28.65,28.65,48310.0,28.72,28.72,28.65,28.65,48310.0
2016-05-18 10:50:00,28.65,28.66,28.55,28.56,30326.0,28.65,28.66,28.55,28.56,30326.0
2016-05-18 11:00:00,28.57,28.57,28.43,28.5,57550.0,28.57,28.57,28.43,28.5,57550.0
2016-05-18 11:10:00,28.5,28.55,28.46,28.5,42082.0,28.5,28.55,28.46,28.5,42082.0
2016-05-18 11:20:00,28.5,28.53,28.45,28.53,48232.0,28.5,28.53,28.45,28.53,48232.0
2016-05-18 11:30:00,28.51,28.57,28.49,28.54,46450.0,28.51,28.57,28.49,28.54,46450.0
2016-05-18 11:40:00,28.56,28.56,28.52,28.54,48580.0,28.56,28.56,28.52,28.54,48580.0
2016-05-18 11:50:00,28.54,28.58,28.5,28.55,68336.0,28.54,28.58,28.5,28.55,68336.0
2016-05-18 12:00:00,28.54,28.55,28.48,28.5,73672.0,28.54,28.55,28.48,28.5,73672.0
2016-05-18 12:10:00,28.5,28.53,28.47,28.52,61838.0,28.5,28.53,28.47,28.52,61838.0
2016-05-18 12:20:00,28.53,28.54,28.5,28.52,99394.0,28.53,28.54,28.5,28.52,99394.0
2016-05-18 12:30:00,28.52,28.55,28.51,28.55,60072.0,28.52,28.55,28.51,28.55,60072.0
2016-05-18 12:40:00,28.55,28.58,28.52,28.54,42842.0,28.55,28.58,28.52,28.54,42842.0
2016-05-18 12:50:00,28.55,28.58,28.52,28.57,35846.0,28.55,28.58,28.52,28.57,35846.0
2016-05-18 13:00:00,28.58,28.61,28.54,28.55,30196.0,28.58,28.61,28.54,28.55,30196.0
2016-05-18 13:10:00,28.54,28.55,28.49,28.54,155324.0,28.54,28.55,28.49,28.54,155324.0
2016-05-18 13:20:00,28.53,28.59,28.53,28.54,35624.0,28.53,28.59,28.53,28.54,35624.0
2016-05-18 13:30:00,28.55,28.59,28.54,28.56,32016.0,28.55,28.59,28.54,28.56,32016.0
2016-05-18 13:40:00,28.57,28.61,28.53,28.53,25606.0,28.57,28.61,28.53,28.53,25606.0
2016-05-18 13:50:00,28.53,28.57,28.53,28.55,47500.0,28.53,28.57,28.53,28.55,47500.0
2016-05-18 14:00:00,28.54,28.57,28.43,28.55,195386.0,28.54,28.57,28.43,28.55,195386.0
2016-05-18 14:10:00,28.55,28.55,28.46,28.5,89340.0,28.55,28.55,28.46,28.5,89340.0
2016-05-18 14:20:00,28.5,28.5,28.32,28.33,141810.0,28.5,28.5,28.32,28.33,141810.0
2016-05-18 14:30:00,28.33,28.45,28.28,28.44,92276.0,28.33,28.45,28.28,28.44,92276.0
2016-05-18 14:40:00,28.44,28.53,28.43,28.48,170440.0,28.44,28.53,28.43,28.48,170440.0
2016-05-18 14:50:00,28.47,28.54,28.47,28.53,86822.0,28.47,28.54,28.47,28.53,86822.0
2016-05-18 15:00:00,28.52,28.59,28.49,28.5,65440.0,28.52,28.59,28.49,28.5,65440.0
2016-05-18 15:10:00,28.5,28.51,28.44,28.51,91758.0,28.5,28.51,28.44,28.51,91758.0
2016-05-18 15:20:00,28.51,28.51,28.43,28.43,111836.0,28.51,28.51,28.43,28.43,111836.0
2016-05-18 15:30:00,28.43,28.53,28.42,28.42,119926.0,28.43,28.53,28.42,28.42,119926.0
2016-05-18 15:40:00,28.42,28.5,28.42,28.47,170296.0,28.42,28.5,28.42,28.47,170296.0
2016-05-18 15:50:00,28.47,28.52,28.43,28.51,227160.0,28.47,28.52,28.43,28.51,227160.0
2016-05-19 09:30:00,28.31,28.81,28.31,28.65,45554.0,28.31,28.81,28.31,28.65,45554.0
2016-05-19 09:40:00,28.68,28.79,28.56,28.56,49554.0,28.68,28.79,28.56,28.56,49554.0
2016-05-19 09:50:00,28.58,28.59,28.35,28.35,71022.0,28.58,28.59,28.35,28.35,71022.0
2016-05-19 10:00:00,28.32,28.4,28.31,28.37,54118.0,28.32,28.4,28.31,28.37,54118.0
2016-05-19 10:10:00,28.36,28.39,28.27,28.38,91504.0,28.36,28.39,28.27,28.38,91504.0
2016-05-19 10:20:00,28.38,28.44,28.33,28.37,94012.0,28.38,28.44,28.33,28.37,94012.0
2016-05-19 10:30:00,28.36,28.38,28.25,28.25,83118.0,28.36,28.38,28.25,28.25,83118.0
2016-05-19 10:40:00,28.24,28.31,28.22,28.3,80744.0,28.24,28.31,28.22,28.3,80744.0
2016-05-19 10:50:00,28.3,28.39,28.27,28.33,96084.0,28.3,28.39,28.27,28.33,96084.0
2016-05-19 11:00:00,28.34,28.36,28.29,28.34,117278.0,28.34,28.36,28.29,28.34,117278.0
2016-05-19 11:10:00,28.33,28.38,28.28,28.37,78884.0,28.33,28.38,28.28,28.37,78884.0
2016-05-19 11:20:00,28.36,28.37,28.26,28.27,49188.0,28.36,28.37,28.26,28.27,49188.0
2016-05-19 11:30:00,28.25,28.26,28.16,28.17,47314.0,28.25,28.26,28.16,28.17,47314.0
2016-05-19 11:40:00,28.16,28.18,28.12,28.15,45034.0,28.16,28.18,28.12,28.15,45034.0
2016-05-19 11:50:00,28.14,28.17,28.1,28.15,39252.0,28.14,28.17,28.1,28.15,39252.0
2016-05-19 12:00:00,28.15,28.18,28.09,28.11,75126.0,28.15,28.18,28.09,28.11,75126.0
2016-05-19 12:10:00,28.1,28.18,28.08,28.14,64412.0,28.1,28.18,28.08,28.14,64412.0
2016-05-19 12:20:00,28.14,28.15,28.1,28.1,61868.0,28.14,28.15,28.1,28.1,61868.0
2016-05-19 12:30:00,28.1,28.17,28.09,28.17,47790.0,28.1,28.17,28.09,28.17,47790.0
2016-05-19 12:40:00,28.16,28.16,28.08,28.11,47128.0,28.16,28.16,28.08,28.11,47128.0
2016-05-19 12:50:00,28.11,28.13,28.09,28.1,51056.0,28.11,28.13,28.09,28.1,51056.0
2016-05-19 13:00:00,28.09,28.15,28.09,28.11,47076.0,28.09,28.15,28.09,28.11,47076.0
2016-05-19 13:10:00,28.11,28.16,28.09,28.15,32518.0,28.11,28.16,28.09,28.15,32518.0
2016-05-19 13:20:00,28.16,28.23,28.14,28.2,51056.0,28.16,28.23,28.14,28.2,51056.0
2016-05-19 13:30:00,28.21,28.3,28.19,28.29,54082.0,28.21,28.3,28.19,28.29,54082.0
2016-05-19 13:40:00,28.29,28.35,28.28,28.3,33724.0,28.29,28.35,28.28,28.3,33724.0
2016-05-19 13:50:00,28.3,28.3,28.18,28.19,80310.0,28.3,28.3,28.18,28.19,80310.0
2016-05-19 14:00:00,28.2,28.21,28.15,28.17,94156.0,28.2,28.21,28.15,28.17,94156.0
2016-05-19 14:10:00,28.17,28.25,28.17,28.21,130964.0,28.17,28.25,28.17,28.21,130964.0
2016-05-19 14:20:00,28.21,28.26,28.18,28.23,69894.0,28.21,28.26,28.18,28.23,69894.0
2016-05-19 14:30:00,28.23,28.23,28.13,28.14,51924.0,28.23,28.23,28.13,28.14,51924.0
2016-05-19 14:40:00,28.14,28.18,28.12,28.17,65796.0,28.14,28.18,28.12,28.17,65796.0
2016-05-19 14:50:00,28.17,28.19,28.14,28.17,77952.0,28.17,28.19,28.14,28.17,77952.0
2016-05-19 15:00:00,28.17,28.25,28.17,28.24,50348.0,28.17,28.25,28.17,28.24,50348.0
2016-05-19 15:10:00,28.25,28.25,28.2,28.25,97362.0,28.25,28.25,28.2,28.25,97362.0
2016-05-19 15:20:00,28.25,28.28,28.24,28.27,49794.0,28.25,28.28,28.24,28.27,49794.0
2016-05-19 15:30:00,28.27,28.33,28.26,28.33,85894.0,28.27,28.33,28.26,28.33,85894.0
2016-05-19 15:40:00,28.33,28.36,28.31,28.36,119114.0,28.33,28.36,28.31,28.36,119114.0
2016-05-19 15:50:00,28.35,28.36,28.31,28.32,209306.0,28.35,28.36,28.31,28.32,209306.0
2016-05-20 09:30:00,28.43,28.53,28.34,28.53,185396.0,28.43,28.53,28.34,28.53,185396.0
2016-05-20 09:40:00,28.55,28.56,28.38,28.45,31010.0,28.55,28.56,28.38,28.45,31010.0
2016-05-20 09:50:00,28.42,28.63,28.42,28.63,61106.0,28.42,28.63,28.42,28.63,61106.0
2016-05-20 10:00:00,28.64,28.7,28.6,28.66,42166.0,28.64,28.7,28.6,28.66,42166.0
2016-05-20 10:10:00,28.67,28.68,28.58,28.6,38798.0,28.67,28.68,28.58,28.6,38798.0
2016-05-20 10:20:00,28.61,28.61,28.47,28.52,44688.0,28.61,28.61,28.47,28.52,44688.0
2016-05-20 10:30:00,28.52,28.54,28.47,28.49,62850.0,28.52,28.54,28.47,28.49,62850.0
2016-05-20 10:40:00,28.5,28.55,28.48,28.54,41088.0,28.5,28.55,28.48,28.54,41088.0
2016-05-20 10:50:00,28.54,28.54,28.49,28.5,61084.0,28.54,28.54,28.49,28.5,61084.0
2016-05-20 11:00:00,28.5,28.57,28.5,28.55,41142.0,28.5,28.57,28.5,28.55,41142.0
2016-05-20 11:10:00,28.56,28.57,28.54,28.55,41876.0,28.56,28.57,28.54,28.55,41876.0
2016-05-20 11:20:00,28.54,28.56,28.48,28.55,86636.0,28.54,28.56,28.48,28.55,86636.0
2016-05-20 11:30:00,28.56,28.61,28.54,28.61,27926.0,28.56,28.61,28.54,28.61,27926.0
2016-05-20 11:40:00,28.61,28.61,28.53,28.56,30246.0,28.61,28.61,28.53,28.56,30246.0
2016-05-20 11:50:00,28.55,28.57,28.51,28.54,67796.0,28.55,28.57,28.51,28.54,67796.0
2016-05-20 12:00:00,28.54,28.55,28.49,28.5,17000.0,28.54,28.55,28.49,28.5,17000.0
2016-05-20 12:10:00,28.49,28.5,28.47,28.5,27054.0,28.49,28.5,28.47,28.5,27054.0
2016-05-20 12:20:00,28.5,28.55,28.48,28.54,72354.0,28.5,28.55,28.48,28.54,72354.0
2016-05-20 12:30:00,28.53,28.57,28.52,28.56,19186.0,28.53,28.57,28.52,28.56,19186.0
2016-05-20 12:40:00,28.56,28.63,28.56,28.6,23314.0,28.56,28.63,28.56,28.6,23314.0
2016-05-20 12:50:00,28.6,28.61,28.57,28.58,22176.0,28.6,28.61,28.57,28.58,22176.0
2016-05-20 13:00:00,28.59,28.6,28.55,28.55,12634.0,28.59,28.6,28.55,28.55,12634.0
2016-05-20 13:10:00,28.55,28.57,28.54,28.54,27856.0,28.55,28.57,28.54,28.54,27856.0
2016-05-20 13:20:00,28.54,28.57,28.52,28.52,24946.0,28.54,28.57,28.52,28.52,24946.0
2016-05-20 13:30:00,28.51,28.54,28.5,28.53,25476.0,28.51,28.54,28.5,28.53,25476.0
2016-05-20 13:40:00,28.52,28.54,28.5,28.52,28476.0,28.52,28.54,28.5,28.52,28476.0
2016-05-20 13:50:00,28.51,28.54,28.5,28.53,30112.0,28.51,28.54,28.5,28.53,30112.0
2016-05-20 14:00:00,28.53,28.54,28.48,28.49,32926.0,28.53,28.54,28.48,28.49,32926.0
2016-05-20 14:10:00,28.49,28.52,28.49,28.5,26770.0,28.49,28.52,28.49,28.5,26770.0
2016-05-20 14:20:00,28.5,28.54,28.5,28.52,21522.0,28.5,28.54,28.5,28.52,21522.0
2016-05-20 14:30:00,28.52,28.55,28.52,28.54,36514.0,28.52,28.55,28.52,28.54,36514.0
2016-05-20 14:40:00,28.54,28.56,28.53,28.55,24416.0,28.54,28.56,28.53,28.55,24416.0
2016-05-20 14:50:00,28.54,28.57,28.53,28.53,21846.0,28.54,28.57,28.53,28.53,21846.0
2016-05-20 15:00:00,28.53,28.54,28.46,28.46,43414.0,28.53,28.54,28.46,28.46,43414.0
2016-05-20 15:10:00,28.46,28.5,28.45,28.49,48068.0,28.46,28.5,28.45,28.49,48068.0
2016-05-20 15:20:00,28.49,28.53,28.48,28.53,58340.0,28.49,28.53,28.48,28.53,58340.0
2016-05-20 15:30:00,28.53,28.58,28.52,28.55,44110.0,28.53,28.58,28.52,28.55,44110.0
2016-05-20 15:40:00,28.55,28.61,28.55,28.61,66582.0,28.55,28.61,28.55,28.61,66582.0
2016-05-20 15:50:00,28.61,28.62,28.6,28.61,151408.0,28.61,28.62,28.6,28.61,151408.0
2016-05-23 09:30:00,28.65,28.79,28.45,28.73,116138.0,28.65,28.79,28.45,28.73,116138.0
2016-05-23 09:40:00,28.74,28.86,28.65,28.76,80068.0,28.74,28.86,28.65,28.76,80068.0
2016-05-23 09:50:00,28.75,28.81,28.68,28.8,35590.0,28.75,28.81,28.68,28.8,35590.0
2016-05-23 10:00:00,28.78,28.9,28.78,28.89,59004.0,28.78,28.9,28.78,28.89,59004.0
2016-05-23 10:10:00,28.92,28.93,28.83,28.85,65650.0,28.92,28.93,28.83,28.85,65650.0
2016-05-23 10:20:00,28.85,28.91,28.84,28.85,59832.0,28.85,28.91,28.84,28.85,59832.0
2016-05-23 10:30:00,28.86,28.88,28.82,28.87,47456.0,28.86,28.88,28.82,28.87,47456.0
2016-05-23 10:40:00,28.87,28.87,28.75,28.79,64900.0,28.87,28.87,28.75,28.79,64900.0
2016-05-23 10:50:00,28.78,28.79,28.75,28.75,75020.0,28.78,28.79,28.75,28.75,75020.0
2016-05-23 11:00:00,28.75,28.86,28.75,28.86,34400.0,28.75,28.86,28.75,28.86,34400.0
2016-05-23 11:10:00,28.85,28.93,28.84,28.84,39364.0,28.85,28.93,28.84,28.84,39364.0
2016-05-23 11:20:00,28.84,28.91,28.84,28.9,46418.0,28.84,28.91,28.84,28.9,46418.0
2016-05-23 11:30:00,28.9,28.9,28.74,28.75,58610.0,28.9,28.9,28.74,28.75,58610.0
2016-05-23 11:40:00,28.75,28.83,28.75,28.79,45788.0,28.75,28.83,28.75,28.79,45788.0
2016-05-23 11:50:00,28.79,28.79,28.75,28.75,42806.0,28.79,28.79,28.75,28.75,42806.0
2016-05-23 12:00:00,28.75,28.76,28.69,28.72,23994.0,28.75,28.76,28.69,28.72,23994.0
2016-05-23 12:10:00,28.71,28.74,28.7,28.71,32706.0,28.71,28.74,28.7,28.71,32706.0
2016-05-23 12:20:00,28.72,28.75,28.72,28.75,36002.0,28.72,28.75,28.72,28.75,36002.0
2016-05-23 12:30:00,28.75,28.76,28.74,28.74,33448.0,28.75,28.76,28.74,28.74,33448.0
2016-05-23 12:40:00,28.74,28.75,28.64,28.64,47594.0,28.74,28.75,28.64,28.64,47594.0
2016-05-23 12:50:00,28.65,28.77,28.65,28.77,43464.0,28.65,28.77,28.65,28.77,43464.0
2016-05-23 13:00:00,28.77,28.77,28.72,28.72,27570.0,28.77,28.77,28.72,28.72,27570.0
2016-05-23 13:10:00,28.73,28.77,28.71,28.75,52308.0,28.73,28.77,28.71,28.75,52308.0
2016-05-23 13:20:00,28.75,28.75,28.7,28.71,21044.0,28.75,28.75,28.7,28.71,21044.0
2016-05-23 13:30:00,28.7,28.71,28.64,28.66,30108.0,28.7,28.71,28.64,28.66,30108.0
2016-05-23 13:40:00,28.66,28.68,28.65,28.68,23200.0,28.66,28.68,28.65,28.68,23200.0
2016-05-23 13:50:00,28.68,28.7,28.67,28.68,32790.0,28.68,28.7,28.67,28.68,32790.0
2016-05-23 14:00:00,28.68,28.69,28.67,28.68,28486.0,28.68,28.69,28.67,28.68,28486.0
2016-05-23 14:10:00,28.68,28.69,28.67,28.68,54622.0,28.68,28.69,28.67,28.68,54622.0
2016-05-23 14:20:00,28.68,28.68,28.59,28.63,65328.0,28.68,28.68,28.59,28.63,65328.0
2016-05-23 14:30:00,28.63,28.64,28.62,28.63,31730.0,28.63,28.64,28.62,28.63,31730.0
2016-05-23 14:40:00,28.63,28.63,28.59,28.62,81272.0,28.63,28.63,28.59,28.62,81272.0
2016-05-23 14:50:00,28.62,28.66,28.61,28.63,52662.0,28.62,28.66,28.61,28.63,52662.0
2016-05-23 15:00:00,28.63,28.68,28.62,28.67,105182.0,28.63,28.68,28.62,28.67,105182.0
2016-05-23 15:10:00,28.67,28.68,28.66,28.66,77438.0,28.67,28.68,28.66,28.66,77438.0
2016-05-23 15:20:00,28.66,28.71,28.66,28.7,115620.0,28.66,28.71,28.66,28.7,115620.0
2016-05-23 15:30:00,28.7,28.72,28.67,28.68,129182.0,28.7,28.72,28.67,28.68,129182.0
2016-05-23 15:40:00,28.68,28.75,28.68,28.74,166522.0,28.68,28.75,28.68,28.74,166522.0
2016-05-23 15:50:00,28.74,28.74,28.68,28.72,181818.0,28.74,28.74,28.68,28.72,181818.0
2016-05-24 09:30:00,28.79,29.15,28.75,28.93,92038.0,28.79,29.15,28.75,28.93,92038.0
2016-05-24 09:40:00,28.92,29.09,28.86,29.08,100358.0,28.92,29.09,28.86,29.08,100358.0
2016-05-24 09:50:00,29.08,29.1,28.98,29.01,74700.0,29.08,29.1,28.98,29.01,74700.0
2016-05-24 10:00:00,29.0,29.2,29.0,29.15,165228.0,29.0,29.2,29.0,29.15,165228.0
2016-05-24 10:10:00,29.13,29.19,29.11,29.16,60688.0,29.13,29.19,29.11,29.16,60688.0
2016-05-24 10:20:00,29.17,29.23,29.16,29.2,56168.0,29.17,29.23,29.16,29.2,56168.0
2016-05-24 10:30:00,29.2,29.23,29.17,29.2,79662.0,29.2,29.23,29.17,29.2,79662.0
2016-05-24 10:40:00,29.2,29.2,29.14,29.17,52018.0,29.2,29.2,29.14,29.17,52018.0
2016-05-24 10:50:00,29.17,29.17,29.11,29.11,81334.0,29.17,29.17,29.11,29.11,81334.0
2016-05-24 11:00:00,29.11,29.13,29.08,29.11,47910.0,29.11,29.13,29.08,29.11,47910.0
2016-05-24 11:10:00,29.11,29.11,29.05,29.07,79502.0,29.11,29.11,29.05,29.07,79502.0
2016-05-24 11:20:00,29.08,29.11,29.07,29.11,31602.0,29.08,29.11,29.07,29.11,31602.0
2016-05-24 11:30:00,29.11,29.23,29.11,29.22,85370.0,29.11,29.23,29.11,29.22,85370.0
2016-05-24 11:40:00,29.22,29.23,29.17,29.21,40044.0,29.22,29.23,29.17,29.21,40044.0
2016-05-24 11:50:00,29.2,29.29,29.2,29.28,49022.0,29.2,29.29,29.2,29.28,49022.0
2016-05-24 12:00:00,29.28,29.31,29.27,29.31,68562.0,29.28,29.31,29.27,29.31,68562.0
2016-05-24 12:10:00,29.32,29.36,29.31,29.33,75654.0,29.32,29.36,29.31,29.33,75654.0
2016-05-24 12:20:00,29.33,29.33,29.28,29.29,37936.0,29.33,29.33,29.28,29.29,37936.0
2016-05-24 12:30:00,29.28,29.31,29.27,29.31,44604.0,29.28,29.31,29.27,29.31,44604.0
2016-05-24 12:40:00,29.3,29.35,29.28,29.28,42178.0,29.3,29.35,29.28,29.28,42178.0
2016-05-24 12:50:00,29.28,29.31,29.28,29.29,24224.0,29.28,29.31,29.28,29.29,24224.0
2016-05-24 13:00:00,29.29,29.33,29.26,29.26,37628.0,29.29,29.33,29.26,29.26,37628.0
2016-05-24 13:10:00,29.25,29.3,29.24,29.29,30372.0,29.25,29.3,29.24,29.29,30372.0
2016-05-24 13:20:00,29.29,29.29,29.25,29.27,30118.0,29.29,29.29,29.25,29.27,30118.0
2016-05-24 13:30:00,29.26,29.27,29.18,29.2,41340.0,29.26,29.27,29.18,29.2,41340.0
2016-05-24 13:40:00,29.18,29.21,29.15,29.21,37096.0,29.18,29.21,29.15,29.21,37096.0
2016-05-24 13:50:00,29.2,29.21,29.17,29.17,39490.0,29.2,29.21,29.17,29.17,39490.0
2016-05-24 14:00:00,29.18,29.23,29.17,29.23,31300.0,29.18,29.23,29.17,29.23,31300.0
2016-05-24 14:10:00,29.23,29.25,29.18,29.2,39864.0,29.23,29.25,29.18,29.2,39864.0
2016-05-24 14:20:00,29.2,29.26,29.2,29.25,71658.0,29.2,29.26,29.2,29.25,71658.0
2016-05-24 14:30:00,29.25,29.27,29.23,29.24,48790.0,29.25,29.27,29.23,29.24,48790.0
2016-05-24 14:40:00,29.24,29.31,29.23,29.3,60928.0,29.24,29.31,29.23,29.3,60928.0
2016-05-24 14:50:00,29.3,29.36,29.3,29.34,82590.0,29.3,29.36,29.3,29.34,82590.0
2016-05-24 15:00:00,29.34,29.37,29.32,29.36,108152.0,29.34,29.37,29.32,29.36,108152.0
2016-05-24 15:10:00,29.36,29.45,29.35,29.44,87564.0,29.36,29.45,29.35,29.44,87564.0
2016-05-24 15:20:00,29.43,29.43,29.36,29.39,111422.0,29.43,29.43,29.36,29.39,111422.0
2016-05-24 15:30:00,29.39,29.39,29.3,29.34,135084.0,29.39,29.39,29.3,29.34,135084.0
2016-05-24 15:40:00,29.34,29.4,29.34,29.36,165312.0,29.34,29.4,29.34,29.36,165312.0
2016-05-24 15:50:00,29.36,29.39,29.35,29.38,359676.0,29.36,29.39,29.35,29.38,359676.0
2016-05-25 09:30:00,29.63,29.86,29.63,29.76,103016.0,29.63,29.86,29.63,29.76,103016.0
2016-05-25 09:40:00,29.78,29.98,29.77,29.96,95196.0,29.78,29.98,29.77,29.96,95196.0
2016-05-25 09:50:00,29.96,30.03,29.93,30.03,227708.0,29.96,30.03,29.93,30.03,227708.0
2016-05-25 10:00:00,30.03,30.13,30.0,30.05,129320.0,30.03,30.13,30.0,30.05,129320.0
2016-05-25 10:10:00,30.05,30.27,30.02,30.21,123744.0,30.05,30.27,30.02,30.21,123744.0
2016-05-25 10:20:00,30.21,30.29,30.19,30.2,100108.0,30.21,30.29,30.19,30.2,100108.0
2016-05-25 10:30:00,30.18,30.19,30.01,30.08,64742.0,30.18,30.19,30.01,30.08,64742.0
2016-05-25 10:40:00,30.07,30.16,30.07,30.16,67076.0,30.07,30.16,30.07,30.16,67076.0
2016-05-25 10:50:00,30.15,30.25,30.14,30.22,100518.0,30.15,30.25,30.14,30.22,100518.0
2016-05-25 11:00:00,30.22,30.25,30.17,30.17,97978.0,30.22,30.25,30.17,30.17,97978.0
2016-05-25 11:10:00,30.17,30.18,30.03,30.03,54880.0,30.17,30.18,30.03,30.03,54880.0
2016-05-25 11:20:00,30.04,30.06,30.0,30.02,55320.0,30.04,30.06,30.0,30.02,55320.0
2016-05-25 11:30:00,30.0,30.12,29.99,30.1,57824.0,30.0,30.12,29.99,30.1,57824.0
2016-05-25 11:40:00,30.1,30.18,30.04,30.17,41950.0,30.1,30.18,30.04,30.17,41950.0
2016-05-25 11:50:00,30.16,30.24,30.13,30.2,61500.0,30.16,30.24,30.13,30.2,61500.0
2016-05-25 12:00:00,30.21,30.21,30.1,30.11,51088.0,30.21,30.21,30.1,30.11,51088.0
2016-05-25 12:10:00,30.12,30.14,30.06,30.06,54390.0,30.12,30.14,30.06,30.06,54390.0
2016-05-25 12:20:00,30.06,30.07,30.03,30.05,39376.0,30.06,30.07,30.03,30.05,39376.0
2016-05-25 12:30:00,30.05,30.09,30.05,30.06,36006.0,30.05,30.09,30.05,30.06,36006.0
2016-05-25 12:40:00,30.07,30.14,30.04,30.14,54616.0,30.07,30.14,30.04,30.14,54616.0
2016-05-25 12:50:00,30.14,30.15,30.11,30.12,27416.0,30.14,30.15,30.11,30.12,27416.0
2016-05-25 13:00:00,30.12,30.14,30.09,30.11,36404.0,30.12,30.14,30.09,30.11,36404.0
2016-05-25 13:10:00,30.11,30.11,30.05,30.05,42152.0,30.11,30.11,30.05,30.05,42152.0
2016-05-25 13:20:00,30.05,30.05,30.0,30.02,39802.0,30.05,30.05,30.0,30.02,39802.0
2016-05-25 13:30:00,30.02,30.04,30.0,30.0,42070.0,30.02,30.04,30.0,30.0,42070.0
2016-05-25 13:40:00,30.0,30.05,30.0,30.02,44752.0,30.0,30.05,30.0,30.02,44752.0
2016-05-25 13:50:00,30.02,30.08,30.01,30.05,43118.0,30.02,30.08,30.01,30.05,43118.0
2016-05-25 14:00:00,30.05,30.05,30.0,30.0,56998.0,30.05,30.05,30.0,30.0,56998.0
2016-05-25 14:10:00,30.0,30.02,30.0,30.0,90132.0,30.0,30.02,30.0,30.0,90132.0
2016-05-25 14:20:00,30.0,30.08,30.0,30.06,107574.0,30.0,30.08,30.0,30.06,107574.0
2016-05-25 14:30:00,30.06,30.06,30.0,30.01,49704.0,30.06,30.06,30.0,30.01,49704.0
2016-05-25 14:40:00,30.01,30.05,29.99,30.0,82394.0,30.01,30.05,29.99,30.0,82394.0
2016-05-25 14:50:00,30.0,30.01,29.96,29.99,74464.0,30.0,30.01,29.96,29.99,74464.0
2016-05-25 15:00:00,29.98,30.04,29.98,30.04,63620.0,29.98,30.04,29.98,30.04,63620.0
2016-05-25 15:10:00,30.04,30.08,30.01,30.08,83936.0,30.04,30.08,30.01,30.08,83936.0
2016-05-25 15:20:00,30.08,30.15,30.07,30.15,70946.0,30.08,30.15,30.07,30.15,70946.0
2016-05-25 15:30:00,30.16,30.16,30.11,30.12,120090.0,30.16,30.16,30.11,30.12,120090.0
2016-05-25 15:40:00,30.13,30.13,30.07,30.09,106334.0,30.13,30.13,30.07,30.09,106334.0
2016-05-25 15:50:00,30.09,30.11,30.07,30.08,204636.0,30.09,30.11,30.07,30.08,204636.0
2016-05-26 09:30:00,30.68,30.85,30.41,30.56,168182.0,30.68,30.85,30.41,30.56,168182.0
2016-05-26 09:40:00,30.6,30.6,30.33,30.36,126288.0,30.6,30.6,30.33,30.36,126288.0
2016-05-26 09:50:00,30.39,30.45,30.27,30.35,130312.0,30.39,30.45,30.27,30.35,130312.0
2016-05-26 10:00:00,30.35,30.46,30.33,30.34,162392.0,30.35,30.46,30.33,30.34,162392.0
2016-05-26 10:10:00,30.34,30.45,30.33,30.45,91374.0,30.34,30.45,30.33,30.45,91374.0
2016-05-26 10:20:00,30.46,30.47,30.38,30.38,44906.0,30.46,30.47,30.38,30.38,44906.0
2016-05-26 10:30:00,30.4,30.45,30.4,30.43,49738.0,30.4,30.45,30.4,30.43,49738.0
2016-05-26 10:40:00,30.43,30.44,30.38,30.41,53368.0,30.43,30.44,30.38,30.41,53368.0
2016-05-26 10:50:00,30.4,30.42,30.32,30.36,57588.0,30.4,30.42,30.32,30.36,57588.0
2016-05-26 11:00:00,30.35,30.38,30.32,30.38,87566.0,30.35,30.38,30.32,30.38,87566.0
2016-05-26 11:10:00,30.36,30.38,30.27,30.32,67444.0,30.36,30.38,30.27,30.32,67444.0
2016-05-26 11:20:00,30.32,30.34,30.25,30.28,41286.0,30.32,30.34,30.25,30.28,41286.0
2016-05-26 11:30:00,30.28,30.28,30.2,30.21,42732.0,30.28,30.28,30.2,30.21,42732.0
2016-05-26 11:40:00,30.2,30.24,30.16,30.16,44000.0,30.2,30.24,30.16,30.16,44000.0
2016-05-26 11:50:00,30.16,30.21,30.15,30.19,59690.0,30.16,30.21,30.15,30.19,59690.0
2016-05-26 12:00:00,30.2,30.28,30.19,30.25,29362.0,30.2,30.28,30.19,30.25,29362.0
2016-05-26 12:10:00,30.25,30.31,30.24,30.3,36998.0,30.25,30.31,30.24,30.3,36998.0
2016-05-26 12:20:00,30.3,30.31,30.28,30.3,24538.0,30.3,30.31,30.28,30.3,24538.0
2016-05-26 12:30:00,30.3,30.4,30.29,30.4,41650.0,30.3,30.4,30.29,30.4,41650.0
2016-05-26 12:40:00,30.39,30.42,30.38,30.41,35786.0,30.39,30.42,30.38,30.41,35786.0
2016-05-26 12:50:00,30.41,30.43,30.37,30.39,41842.0,30.41,30.43,30.37,30.39,41842.0
2016-05-26 13:00:00,30.39,30.39,30.3,30.35,66396.0,30.39,30.39,30.3,30.35,66396.0
2016-05-26 13:10:00,30.36,30.39,30.34,30.38,57678.0,30.36,30.39,30.34,30.38,57678.0
2016-05-26 13:20:00,30.37,30.37,30.32,30.34,32766.0,30.37,30.37,30.32,30.34,32766.0
2016-05-26 13:30:00,30.35,30.41,30.34,30.41,29722.0,30.35,30.41,30.34,30.41,29722.0
2016-05-26 13:40:00,30.41,30.46,30.4,30.4,34458.0,30.41,30.46,30.4,30.4,34458.0
2016-05-26 13:50:00,30.4,30.4,30.36,30.37,47280.0,30.4,30.4,30.36,30.37,47280.0
2016-05-26 14:00:00,30.37,30.38,30.34,30.36,43438.0,30.37,30.38,30.34,30.36,43438.0
2016-05-26 14:10:00,30.36,30.44,30.36,30.43,63746.0,30.36,30.44,30.36,30.43,63746.0
2016-05-26 14:20:00,30.43,30.46,30.43,30.45,59574.0,30.43,30.46,30.43,30.45,59574.0
2016-05-26 14:30:00,30.46,30.47,30.45,30.46,116786.0,30.46,30.47,30.45,30.46,116786.0
2016-05-26 14:40:00,30.45,30.49,30.45,30.49,66044.0,30.45,30.49,30.45,30.49,66044.0
2016-05-26 14:50:00,30.49,30.52,30.49,30.5,46536.0,30.49,30.52,30.49,30.5,46536.0
2016-05-26 15:00:00,30.5,30.51,30.49,30.5,62878.0,30.5,30.51,30.49,30.5,62878.0
2016-05-26 15:10:00,30.5,30.5,30.49,30.5,54704.0,30.5,30.5,30.49,30.5,54704.0
2016-05-26 15:20:00,30.5,30.52,30.48,30.49,62122.0,30.5,30.52,30.48,30.49,62122.0
2016-05-26 15:30:00,30.49,30.49,30.46,30.49,209630.0,30.49,30.49,30.46,30.49,209630.0
2016-05-26 15:40:00,30.49,30.53,30.48,30.49,110494.0,30.49,30.53,30.48,30.49,110494.0
2016-05-26 15:50:00,30.49,30.51,30.48,30.5,242242.0,30.49,30.51,30.48,30.5,242242.0
2016-05-27 09:30:00,30.5,30.75,30.5,30.74,68852.0,30.5,30.75,30.5,30.74,68852.0
2016-05-27 09:40:00,30.75,30.82,30.71,30.8,53196.0,30.75,30.82,30.71,30.8,53196.0
2016-05-27 09:50:00,30.81,30.83,30.75,30.77,79252.0,30.81,30.83,30.75,30.77,79252.0
2016-05-27 10:00:00,30.76,30.95,30.76,30.93,77674.0,30.76,30.95,30.76,30.93,77674.0
2016-05-27 10:10:00,30.93,31.03,30.93,31.02,116374.0,30.93,31.03,30.93,31.02,116374.0
2016-05-27 10:20:00,31.03,31.09,31.0,31.04,55438.0,31.03,31.09,31.0,31.04,55438.0
2016-05-27 10:30:00,31.05,31.07,30.99,31.06,62748.0,31.05,31.07,30.99,31.06,62748.0
2016-05-27 10:40:00,31.06,31.06,30.93,30.98,78624.0,31.06,31.06,30.93,30.98,78624.0
2016-05-27 10:50:00,30.99,31.03,30.93,30.96,253488.0,30.99,31.03,30.93,30.96,253488.0
2016-05-27 11:00:00,30.96,30.96,30.87,30.87,72746.0,30.96,30.96,30.87,30.87,72746.0
2016-05-27 11:10:00,30.87,30.96,30.86,30.95,54690.0,30.87,30.96,30.86,30.95,54690.0
2016-05-27 11:20:00,30.96,31.04,30.95,31.03,45394.0,30.96,31.04,30.95,31.03,45394.0
2016-05-27 11:30:00,31.02,31.02,30.96,30.97,44830.0,31.02,31.02,30.96,30.97,44830.0
2016-05-27 11:40:00,30.97,30.97,30.9,30.92,63492.0,30.97,30.97,30.9,30.92,63492.0
2016-05-27 11:50:00,30.92,30.98,30.9,30.97,78986.0,30.92,30.98,30.9,30.97,78986.0
2016-05-27 12:00:00,30.97,30.99,30.9,30.9,51716.0,30.97,30.99,30.9,30.9,51716.0
2016-05-27 12:10:00,30.9,30.93,30.89,30.9,55784.0,30.9,30.93,30.89,30.9,55784.0
2016-05-27 12:20:00,30.89,30.93,30.88,30.92,48048.0,30.89,30.93,30.88,30.92,48048.0
2016-05-27 12:30:00,30.93,30.93,30.86,30.87,29870.0,30.93,30.93,30.86,30.87,29870.0
2016-05-27 12:40:00,30.86,30.9,30.85,30.88,24130.0,30.86,30.9,30.85,30.88,24130.0
2016-05-27 12:50:00,30.88,30.93,30.87,30.89,23590.0,30.88,30.93,30.87,30.89,23590.0
2016-05-27 13:00:00,30.89,30.92,30.88,30.91,33100.0,30.89,30.92,30.88,30.91,33100.0
2016-05-27 13:10:00,30.9,30.92,30.88,30.89,30596.0,30.9,30.92,30.88,30.89,30596.0
2016-05-27 13:20:00,30.9,30.91,30.84,30.84,41464.0,30.9,30.91,30.84,30.84,41464.0
2016-05-27 13:30:00,30.84,30.84,30.71,30.72,29362.0,30.84,30.84,30.71,30.72,29362.0
2016-05-27 13:40:00,30.7,30.82,30.7,30.81,33566.0,30.7,30.82,30.7,30.81,33566.0
2016-05-27 13:50:00,30.81,30.82,30.74,30.8,43210.0,30.81,30.82,30.74,30.8,43210.0
2016-05-27 14:00:00,30.8,30.84,30.8,30.83,57662.0,30.8,30.84,30.8,30.83,57662.0
2016-05-27 14:10:00,30.82,30.88,30.82,30.88,43346.0,30.82,30.88,30.82,30.88,43346.0
2016-05-27 14:20:00,30.88,30.89,30.87,30.88,26436.0,30.88,30.89,30.87,30.88,26436.0
2016-05-27 14:30:00,30.87,30.88,30.84,30.85,56496.0,30.87,30.88,30.84,30.85,56496.0
2016-05-27 14:40:00,30.85,30.87,30.84,30.87,36728.0,30.85,30.87,30.84,30.87,36728.0
2016-05-27 14:50:00,30.88,30.89,30.86,30.87,30784.0,30.88,30.89,30.86,30.87,30784.0
2016-05-27 15:00:00,30.88,30.89,30.85,30.85,37890.0,30.88,30.89,30.85,30.85,37890.0
2016-05-27 15:10:00,30.84,30.84,30.8,30.84,34470.0,30.84,30.84,30.8,30.84,34470.0
2016-05-27 15:20:00,30.84,30.84,30.81,30.82,57050.0,30.84,30.84,30.81,30.82,57050.0
2016-05-27 15:30:00,30.82,30.84,30.82,30.84,42574.0,30.82,30.84,30.82,30.84,42574.0
2016-05-27 15:40:00,30.83,30.89,30.83,30.86,101516.0,30.83,30.89,30.83,30.86,101516.0
2016-05-27 15:50:00,30.87,30.89,30.86,30.88,149496.0,30.87,30.89,30.86,30.88,149496.0
2016-05-31 09:30:00,30.93,31.12,30.87,31.09,88840.0,30.93,31.12,30.87,31.09,88840.0
2016-05-31 09:40:00,31.09,31.34,31.05,31.33,101348.0,31.09,31.34,31.05,31.33,101348.0
2016-05-31 09:50:00,31.3,31.43,31.25,31.27,91056.0,31.3,31.43,31.25,31.27,91056.0
2016-05-31 10:00:00,31.27,31.42,31.23,31.3,114494.0,31.27,31.42,31.23,31.3,114494.0
2016-05-31 10:10:00,31.3,31.3,31.18,31.22,88082.0,31.3,31.3,31.18,31.22,88082.0
2016-05-31 10:20:00,31.22,31.25,31.19,31.25,36576.0,31.22,31.25,31.19,31.25,36576.0
2016-05-31 10:30:00,31.26,31.27,31.12,31.16,51330.0,31.26,31.27,31.12,31.16,51330.0
2016-05-31 10:40:00,31.16,31.18,31.11,31.17,92642.0,31.16,31.18,31.11,31.17,92642.0
2016-05-31 10:50:00,31.17,31.25,31.17,31.24,57912.0,31.17,31.25,31.17,31.24,57912.0
2016-05-31 11:00:00,31.23,31.23,31.17,31.18,61888.0,31.23,31.23,31.17,31.18,61888.0
2016-05-31 11:10:00,31.18,31.18,31.08,31.11,48906.0,31.18,31.18,31.08,31.11,48906.0
2016-05-31 11:20:00,31.1,31.17,31.1,31.17,48200.0,31.1,31.17,31.1,31.17,48200.0
2016-05-31 11:30:00,31.16,31.19,31.13,31.15,35438.0,31.16,31.19,31.13,31.15,35438.0
2016-05-31 11:40:00,31.16,31.18,31.13,31.18,27274.0,31.16,31.18,31.13,31.18,27274.0
2016-05-31 11:50:00,31.18,31.18,31.13,31.14,34794.0,31.18,31.18,31.13,31.14,34794.0
2016-05-31 12:00:00,31.14,31.14,31.06,31.11,68296.0,31.14,31.14,31.06,31.11,68296.0
2016-05-31 12:10:00,31.11,31.11,31.03,31.05,25574.0,31.11,31.11,31.03,31.05,25574.0
2016-05-31 12:20:00,31.05,31.11,31.05,31.1,30828.0,31.05,31.11,31.05,31.1,30828.0
2016-05-31 12:30:00,31.1,31.14,31.09,31.12,34602.0,31.1,31.14,31.09,31.12,34602.0
2016-05-31 12:40:00,31.11,31.13,31.09,31.09,25054.0,31.11,31.13,31.09,31.09,25054.0
2016-05-31 12:50:00,31.09,31.09,31.03,31.04,35564.0,31.09,31.09,31.03,31.04,35564.0
2016-05-31 13:00:00,31.04,31.07,31.03,31.04,28400.0,31.04,31.07,31.03,31.04,28400.0
2016-05-31 13:10:00,31.04,31.11,31.04,31.07,39636.0,31.04,31.11,31.04,31.07,39636.0
2016-05-31 13:20:00,31.07,31.18,31.07,31.17,55140.0,31.07,31.18,31.07,31.17,55140.0
2016-05-31 13:30:00,31.17,31.19,31.15,31.16,43138.0,31.17,31.19,31.15,31.16,43138.0
2016-05-31 13:40:00,31.17,31.2,31.15,31.2,42058.0,31.17,31.2,31.15,31.2,42058.0
2016-05-31 13:50:00,31.2,31.22,31.15,31.15,42518.0,31.2,31.22,31.15,31.15,42518.0
2016-05-31 14:00:00,31.15,31.15,31.03,31.04,51294.0,31.15,31.15,31.03,31.04,51294.0
2016-05-31 14:10:00,31.04,31.11,31.04,31.1,54862.0,31.04,31.11,31.04,31.1,54862.0
2016-05-31 14:20:00,31.1,31.15,31.1,31.15,46660.0,31.1,31.15,31.1,31.15,46660.0
2016-05-31 14:30:00,31.15,31.15,31.09,31.11,53488.0,31.15,31.15,31.09,31.11,53488.0
2016-05-31 14:40:00,31.11,31.12,31.05,31.05,37888.0,31.11,31.12,31.05,31.05,37888.0
2016-05-31 14:50:00,31.05,31.1,31.02,31.09,72148.0,31.05,31.1,31.02,31.09,72148.0
2016-05-31 15:00:00,31.09,31.11,31.05,31.11,51128.0,31.09,31.11,31.05,31.11,51128.0
2016-05-31 15:10:00,31.11,31.13,31.08,31.11,61372.0,31.11,31.13,31.08,31.11,61372.0
2016-05-31 15:20:00,31.11,31.13,31.04,31.04,57824.0,31.11,31.13,31.04,31.04,57824.0
2016-05-31 15:30:00,31.04,31.11,31.04,31.11,132338.0,31.04,31.11,31.04,31.11,132338.0
2016-05-31 15:40:00,31.1,31.21,31.08,31.21,136620.0,31.1,31.21,31.08,31.21,136620.0
2016-05-31 15:50:00,31.21,31.24,31.17,31.17,305750.0,31.21,31.24,31.17,31.17,305750.0
2016-06-01 09:30:00,31.0,31.09,30.88,30.93,88034.0,31.0,31.09,30.88,30.93,88034.0
2016-06-01 09:40:00,30.96,31.13,30.96,31.1,117916.0,30.96,31.13,30.96,31.1,117916.0
2016-06-01 09:50:00,31.1,31.11,31.07,31.09,54500.0,31.1,31.11,31.07,31.09,54500.0
2016-06-01 10:00:00,31.1,31.16,31.1,31.11,82686.0,31.1,31.16,31.1,31.11,82686.0
2016-06-01 10:10:00,31.11,31.11,31.0,31.0,65976.0,31.11,31.11,31.0,31.0,65976.0
2016-06-01 10:20:00,31.0,31.05,30.97,31.05,80108.0,31.0,31.05,30.97,31.05,80108.0
2016-06-01 10:30:00,31.04,31.11,30.99,31.1,64194.0,31.04,31.11,30.99,31.1,64194.0
2016-06-01 10:40:00,31.1,31.11,31.07,31.1,64044.0,31.1,31.11,31.07,31.1,64044.0
2016-06-01 10:50:00,31.1,31.18,31.09,31.17,85200.0,31.1,31.18,31.09,31.17,85200.0
2016-06-01 11:00:00,31.17,31.22,31.17,31.2,48136.0,31.17,31.22,31.17,31.2,48136.0
2016-06-01 11:10:00,31.21,31.29,31.21,31.29,72942.0,31.21,31.29,31.21,31.29,72942.0
2016-06-01 11:20:00,31.29,31.39,31.29,31.38,90934.0,31.29,31.39,31.29,31.38,90934.0
2016-06-01 11:30:00,31.38,31.38,31.28,31.32,68116.0,31.38,31.38,31.28,31.32,68116.0
2016-06-01 11:40:00,31.32,31.38,31.3,31.38,66870.0,31.32,31.38,31.3,31.38,66870.0
2016-06-01 11:50:00,31.39,31.4,31.34,31.34,53692.0,31.39,31.4,31.34,31.34,53692.0
2016-06-01 12:00:00,31.34,31.34,31.24,31.24,86664.0,31.34,31.34,31.24,31.24,86664.0
2016-06-01 12:10:00,31.24,31.25,31.22,31.25,96130.0,31.24,31.25,31.22,31.25,96130.0
2016-06-01 12:20:00,31.24,31.29,31.24,31.24,65986.0,31.24,31.29,31.24,31.24,65986.0
2016-06-01 12:30:00,31.24,31.3,31.23,31.26,46266.0,31.24,31.3,31.23,31.26,46266.0
2016-06-01 12:40:00,31.25,31.38,31.25,31.38,42456.0,31.25,31.38,31.25,31.38,42456.0
2016-06-01 12:50:00,31.37,31.46,31.37,31.45,54810.0,31.37,31.46,31.37,31.45,54810.0
2016-06-01 13:00:00,31.45,31.47,31.35,31.35,119698.0,31.45,31.47,31.35,31.35,119698.0
2016-06-01 13:10:00,31.35,31.36,31.33,31.36,30426.0,31.35,31.36,31.33,31.36,30426.0
2016-06-01 13:20:00,31.36,31.4,31.36,31.39,37620.0,31.36,31.4,31.36,31.39,37620.0
2016-06-01 13:30:00,31.39,31.42,31.36,31.36,52896.0,31.39,31.42,31.36,31.36,52896.0
2016-06-01 13:40:00,31.36,31.36,31.32,31.33,53362.0,31.36,31.36,31.32,31.33,53362.0
2016-06-01 13:50:00,31.34,31.35,31.33,31.35,36166.0,31.34,31.35,31.33,31.35,36166.0
2016-06-01 14:00:00,31.35,31.37,31.25,31.26,150080.0,31.35,31.37,31.25,31.26,150080.0
2016-06-01 14:10:00,31.25,31.38,31.25,31.37,61590.0,31.25,31.38,31.25,31.37,61590.0
2016-06-01 14:20:00,31.37,31.41,31.37,31.41,42382.0,31.37,31.41,31.37,31.41,42382.0
2016-06-01 14:30:00,31.41,31.42,31.37,31.38,55156.0,31.41,31.42,31.37,31.38,55156.0
2016-06-01 14:40:00,31.38,31.41,31.38,31.41,57298.0,31.38,31.41,31.38,31.41,57298.0
2016-06-01 14:50:00,31.41,31.44,31.4,31.43,42344.0,31.41,31.44,31.4,31.43,42344.0
2016-06-01 15:00:00,31.43,31.5,31.43,31.5,93750.0,31.43,31.5,31.43,31.5,93750.0
2016-06-01 15:10:00,31.5,31.54,31.48,31.5,90974.0,31.5,31.54,31.48,31.5,90974.0
2016-06-01 15:20:00,31.5,31.63,31.5,31.62,138740.0,31.5,31.63,31.5,31.62,138740.0
2016-06-01 15:30:00,31.63,31.67,31.61,31.67,217328.0,31.63,31.67,31.61,31.67,217328.0
2016-06-01 15:40:00,31.67,31.67,31.65,31.66,174340.0,31.67,31.67,31.65,31.66,174340.0
2016-06-01 15:50:00,31.65,31.67,31.6,31.63,357350.0,31.65,31.67,31.6,31.63,357350.0
2016-06-02 09:30:00,31.57,32.09,31.46,32.02,126106.0,31.57,32.09,31.46,32.02,126106.0
2016-06-02 09:40:00,32.02,32.15,31.99,32.0,103736.0,32.02,32.15,31.99,32.0,103736.0
2016-06-02 09:50:00,31.99,32.19,31.98,32.13,229364.0,31.99,32.19,31.98,32.13,229364.0
2016-06-02 10:00:00,32.13,32.18,32.08,32.16,96938.0,32.13,32.18,32.08,32.16,96938.0
2016-06-02 10:10:00,32.16,32.16,32.05,32.07,57578.0,32.16,32.16,32.05,32.07,57578.0
2016-06-02 10:20:00,32.09,32.09,31.93,31.94,86156.0,32.09,32.09,31.93,31.94,86156.0
2016-06-02 10:30:00,31.94,32.06,31.93,32.04,66928.0,31.94,32.06,31.93,32.04,66928.0
2016-06-02 10:40:00,32.05,32.09,32.04,32.08,37252.0,32.05,32.09,32.04,32.08,37252.0
2016-06-02 10:50:00,32.08,32.12,32.08,32.11,61668.0,32.08,32.12,32.08,32.11,61668.0
2016-06-02 11:00:00,32.12,32.18,32.12,32.17,55428.0,32.12,32.18,32.12,32.17,55428.0
2016-06-02 11:10:00,32.17,32.24,32.16,32.18,95862.0,32.17,32.24,32.16,32.18,95862.0
2016-06-02 11:20:00,32.18,32.18,32.12,32.15,61156.0,32.18,32.18,32.12,32.15,61156.0
2016-06-02 11:30:00,32.16,32.22,32.15,32.2,33872.0,32.16,32.22,32.15,32.2,33872.0
2016-06-02 11:40:00,32.21,32.26,32.21,32.26,47968.0,32.21,32.26,32.21,32.26,47968.0
2016-06-02 11:50:00,32.26,32.27,32.24,32.25,45280.0,32.26,32.27,32.24,32.25,45280.0
2016-06-02 12:00:00,32.26,32.27,32.18,32.18,56898.0,32.26,32.27,32.18,32.18,56898.0
2016-06-02 12:10:00,32.18,32.2,32.17,32.17,39368.0,32.18,32.2,32.17,32.17,39368.0
2016-06-02 12:20:00,32.17,32.18,32.13,32.13,39986.0,32.17,32.18,32.13,32.13,39986.0
2016-06-02 12:30:00,32.13,32.13,32.11,32.12,30478.0,32.13,32.13,32.11,32.12,30478.0
2016-06-02 12:40:00,32.12,32.13,32.1,32.12,32716.0,32.12,32.13,32.1,32.12,32716.0
2016-06-02 12:50:00,32.12,32.22,32.12,32.21,28708.0,32.12,32.22,32.12,32.21,28708.0
2016-06-02 13:00:00,32.21,32.21,32.18,32.19,40610.0,32.21,32.21,32.18,32.19,40610.0
2016-06-02 13:10:00,32.19,32.24,32.19,32.24,23530.0,32.19,32.24,32.19,32.24,23530.0
2016-06-02 13:20:00,32.24,32.24,32.23,32.23,55536.0,32.24,32.24,32.23,32.23,55536.0
2016-06-02 13:30:00,32.23,32.24,32.23,32.24,32826.0,32.23,32.24,32.23,32.24,32826.0
2016-06-02 13:40:00,32.24,32.33,32.24,32.33,84370.0,32.24,32.33,32.24,32.33,84370.0
2016-06-02 13:50:00,32.33,32.38,32.33,32.38,54858.0,32.33,32.38,32.33,32.38,54858.0
2016-06-02 14:00:00,32.38,32.42,32.38,32.41,48078.0,32.38,32.42,32.38,32.41,48078.0
2016-06-02 14:10:00,32.41,32.42,32.38,32.38,57032.0,32.41,32.42,32.38,32.38,57032.0
2016-06-02 14:20:00,32.39,32.45,32.38,32.44,32216.0,32.39,32.45,32.38,32.44,32216.0
2016-06-02 14:30:00,32.45,32.45,32.43,32.44,41334.0,32.45,32.45,32.43,32.44,41334.0
2016-06-02 14:40:00,32.44,32.46,32.44,32.46,42514.0,32.44,32.46,32.44,32.46,42514.0
2016-06-02 14:50:00,32.45,32.47,32.44,32.47,48696.0,32.45,32.47,32.44,32.47,48696.0
2016-06-02 15:00:00,32.47,32.49,32.42,32.42,100562.0,32.47,32.49,32.42,32.42,100562.0
2016-06-02 15:10:00,32.42,32.45,32.42,32.45,38148.0,32.42,32.45,32.42,32.45,38148.0
2016-06-02 15:20:00,32.45,32.52,32.45,32.52,116074.0,32.45,32.52,32.45,32.52,116074.0
2016-06-02 15:30:00,32.52,32.54,32.51,32.53,90006.0,32.52,32.54,32.51,32.53,90006.0
2016-06-02 15:40:00,32.52,32.54,32.47,32.51,169370.0,32.52,32.54,32.47,32.51,169370.0
2016-06-02 15:50:00,32.51,32.58,32.5,32.58,221480.0,32.51,32.58,32.5,32.58,221480.0
2016-06-03 09:30:00,32.38,32.51,32.24,32.43,150994.0,32.38,32.51,32.24,32.43,150994.0
2016-06-03 09:40:00,32.42,32.52,32.2,32.26,49780.0,32.42,32.52,32.2,32.26,49780.0
2016-06-03 09:50:00,32.26,32.33,32.22,32.33,59912.0,32.26,32.33,32.22,32.33,59912.0
2016-06-03 10:00:00,32.32,32.33,32.17,32.17,100628.0,32.32,32.33,32.17,32.17,100628.0
2016-06-03 10:10:00,32.16,32.29,32.14,32.24,73794.0,32.16,32.29,32.14,32.24,73794.0
2016-06-03 10:20:00,32.24,32.27,32.18,32.22,102548.0,32.24,32.27,32.18,32.22,102548.0
2016-06-03 10:30:00,32.21,32.24,32.14,32.24,120648.0,32.21,32.24,32.14,32.24,120648.0
2016-06-03 10:40:00,32.24,32.28,32.22,32.25,102998.0,32.24,32.28,32.22,32.25,102998.0
2016-06-03 10:50:00,32.25,32.35,32.24,32.31,123010.0,32.25,32.35,32.24,32.31,123010.0
2016-06-03 11:00:00,32.3,32.31,32.24,32.25,40362.0,32.3,32.31,32.24,32.25,40362.0
2016-06-03 11:10:00,32.27,32.29,32.25,32.29,27992.0,32.27,32.29,32.25,32.29,27992.0
2016-06-03 11:20:00,32.29,32.32,32.23,32.23,118358.0,32.29,32.32,32.23,32.23,118358.0
2016-06-03 11:30:00,32.23,32.33,32.23,32.33,40684.0,32.23,32.33,32.23,32.33,40684.0
2016-06-03 11:40:00,32.33,32.38,32.27,32.33,72702.0,32.33,32.38,32.27,32.33,72702.0
2016-06-03 11:50:00,32.34,32.36,32.3,32.36,18572.0,32.34,32.36,32.3,32.36,18572.0
2016-06-03 12:00:00,32.36,32.37,32.32,32.33,27264.0,32.36,32.37,32.32,32.33,27264.0
2016-06-03 12:10:00,32.32,32.36,32.31,32.34,31516.0,32.32,32.36,32.31,32.34,31516.0
2016-06-03 12:20:00,32.33,32.39,32.33,32.36,19720.0,32.33,32.39,32.33,32.36,19720.0
2016-06-03 12:30:00,32.37,32.37,32.34,32.35,69252.0,32.37,32.37,32.34,32.35,69252.0
2016-06-03 12:40:00,32.35,32.38,32.29,32.3,83862.0,32.35,32.38,32.29,32.3,83862.0
2016-06-03 12:50:00,32.3,32.35,32.3,32.35,78296.0,32.3,32.35,32.3,32.35,78296.0
2016-06-03 13:00:00,32.35,32.44,32.34,32.44,28874.0,32.35,32.44,32.34,32.44,28874.0
2016-06-03 13:10:00,32.43,32.44,32.43,32.43,32112.0,32.43,32.44,32.43,32.43,32112.0
2016-06-03 13:20:00,32.42,32.46,32.4,32.45,47328.0,32.42,32.46,32.4,32.45,47328.0
2016-06-03 13:30:00,32.45,32.5,32.44,32.48,52986.0,32.45,32.5,32.44,32.48,52986.0
2016-06-03 13:40:00,32.48,32.52,32.47,32.49,21408.0,32.48,32.52,32.47,32.49,21408.0
2016-06-03 13:50:00,32.49,32.51,32.46,32.5,13490.0,32.49,32.51,32.46,32.5,13490.0
2016-06-03 14:00:00,32.5,32.5,32.44,32.46,25588.0,32.5,32.5,32.44,32.46,25588.0
2016-06-03 14:10:00,32.45,32.51,32.44,32.49,63722.0,32.45,32.51,32.44,32.49,63722.0
2016-06-03 14:20:00,32.49,32.54,32.48,32.52,69420.0,32.49,32.54,32.48,32.52,69420.0
2016-06-03 14:30:00,32.52,32.57,32.51,32.57,89686.0,32.52,32.57,32.51,32.57,89686.0
2016-06-03 14:40:00,32.57,32.59,32.56,32.57,45534.0,32.57,32.59,32.56,32.57,45534.0
2016-06-03 14:50:00,32.56,32.6,32.55,32.59,53768.0,32.56,32.6,32.55,32.59,53768.0
2016-06-03 15:00:00,32.58,32.58,32.49,32.53,38164.0,32.58,32.58,32.49,32.53,38164.0
2016-06-03 15:10:00,32.53,32.54,32.52,32.53,32106.0,32.53,32.54,32.52,32.53,32106.0
2016-06-03 15:20:00,32.52,32.61,32.52,32.6,80654.0,32.52,32.61,32.52,32.6,80654.0
2016-06-03 15:30:00,32.6,32.6,32.54,32.55,101036.0,32.6,32.6,32.54,32.55,101036.0
2016-06-03 15:40:00,32.56,32.58,32.53,32.54,169552.0,32.56,32.58,32.53,32.54,169552.0
2016-06-03 15:50:00,32.54,32.57,32.5,32.52,246694.0,32.54,32.57,32.5,32.52,246694.0
2016-06-06 09:30:00,32.51,32.67,32.36,32.66,223988.0,32.51,32.67,32.36,32.66,223988.0
2016-06-06 09:40:00,32.63,32.82,32.52,32.72,50650.0,32.63,32.82,32.52,32.72,50650.0
2016-06-06 09:50:00,32.72,32.82,32.72,32.81,70392.0,32.72,32.82,32.72,32.81,70392.0
2016-06-06 10:00:00,32.81,32.88,32.77,32.86,72012.0,32.81,32.88,32.77,32.86,72012.0
2016-06-06 10:10:00,32.85,32.91,32.81,32.88,40468.0,32.85,32.91,32.81,32.88,40468.0
2016-06-06 10:20:00,32.88,32.91,32.8,32.91,53900.0,32.88,32.91,32.8,32.91,53900.0
2016-06-06 10:30:00,32.92,32.95,32.9,32.93,56856.0,32.92,32.95,32.9,32.93,56856.0
2016-06-06 10:40:00,32.92,32.98,32.9,32.91,73002.0,32.92,32.98,32.9,32.91,73002.0
2016-06-06 10:50:00,32.91,32.94,32.85,32.91,61412.0,32.91,32.94,32.85,32.91,61412.0
2016-06-06 11:00:00,32.92,32.92,32.82,32.89,64620.0,32.92,32.92,32.82,32.89,64620.0
2016-06-06 11:10:00,32.89,32.9,32.87,32.89,16340.0,32.89,32.9,32.87,32.89,16340.0
2016-06-06 11:20:00,32.9,32.93,32.87,32.88,38982.0,32.9,32.93,32.87,32.88,38982.0
2016-06-06 11:30:00,32.87,32.99,32.87,32.99,175014.0,32.87,32.99,32.87,32.99,175014.0
2016-06-06 11:40:00,33.0,33.05,32.98,32.99,57220.0,33.0,33.05,32.98,32.99,57220.0
2016-06-06 11:50:00,32.99,33.02,32.9,32.91,31986.0,32.99,33.02,32.9,32.91,31986.0
2016-06-06 12:00:00,32.91,32.93,32.88,32.91,38980.0,32.91,32.93,32.88,32.91,38980.0
2016-06-06 12:10:00,32.91,32.95,32.88,32.9,24148.0,32.91,32.95,32.88,32.9,24148.0
2016-06-06 12:20:00,32.9,32.95,32.9,32.94,13630.0,32.9,32.95,32.9,32.94,13630.0
2016-06-06 12:30:00,32.92,33.02,32.91,32.99,48264.0,32.92,33.02,32.91,32.99,48264.0
2016-06-06 12:40:00,32.99,33.02,32.96,32.97,34146.0,32.99,33.02,32.96,32.97,34146.0
2016-06-06 12:50:00,32.96,33.0,32.9,32.98,54028.0,32.96,33.0,32.9,32.98,54028.0
2016-06-06 13:00:00,32.98,33.01,32.94,33.01,42014.0,32.98,33.01,32.94,33.01,42014.0
2016-06-06 13:10:00,33.01,33.09,33.01,33.09,61048.0,33.01,33.09,33.01,33.09,61048.0
2016-06-06 13:20:00,33.1,33.17,33.08,33.15,59890.0,33.1,33.17,33.08,33.15,59890.0
2016-06-06 13:30:00,33.16,33.21,33.13,33.17,51110.0,33.16,33.21,33.13,33.17,51110.0
2016-06-06 13:40:00,33.17,33.2,33.16,33.18,51118.0,33.17,33.2,33.16,33.18,51118.0
2016-06-06 13:50:00,33.18,33.24,33.18,33.19,27074.0,33.18,33.24,33.18,33.19,27074.0
2016-06-06 14:00:00,33.2,33.28,33.19,33.27,55710.0,33.2,33.28,33.19,33.27,55710.0
2016-06-06 14:10:00,33.27,33.27,33.23,33.26,30308.0,33.27,33.27,33.23,33.26,30308.0
2016-06-06 14:20:00,33.27,33.29,33.26,33.29,22128.0,33.27,33.29,33.26,33.29,22128.0
2016-06-06 14:30:00,33.29,33.32,33.27,33.32,44782.0,33.29,33.32,33.27,33.32,44782.0
2016-06-06 14:40:00,33.32,33.34,33.31,33.31,50082.0,33.32,33.34,33.31,33.31,50082.0
2016-06-06 14:50:00,33.31,33.34,33.27,33.27,22306.0,33.31,33.34,33.27,33.27,22306.0
2016-06-06 15:00:00,33.29,33.32,33.28,33.28,47810.0,33.29,33.32,33.28,33.28,47810.0
2016-06-06 15:10:00,33.29,33.32,33.29,33.31,30990.0,33.29,33.32,33.29,33.31,30990.0
2016-06-06 15:20:00,33.31,33.31,33.26,33.29,97190.0,33.31,33.31,33.26,33.29,97190.0
2016-06-06 15:30:00,33.29,33.32,33.29,33.31,74840.0,33.29,33.32,33.29,33.31,74840.0
2016-06-06 15:40:00,33.31,33.32,33.29,33.3,67488.0,33.31,33.32,33.29,33.3,67488.0
2016-06-06 15:50:00,33.3,33.34,33.29,33.33,286008.0,33.3,33.34,33.29,33.33,286008.0
2016-06-07 09:30:00,33.16,33.31,33.07,33.23,51898.0,33.16,33.31,33.07,33.23,51898.0
2016-06-07 09:40:00,33.15,33.26,33.13,33.23,65932.0,33.15,33.26,33.13,33.23,65932.0
2016-06-07 09:50:00,33.24,33.29,33.16,33.28,76328.0,33.24,33.29,33.16,33.28,76328.0
2016-06-07 10:00:00,33.28,33.31,33.24,33.27,63910.0,33.28,33.31,33.24,33.27,63910.0
2016-06-07 10:10:00,33.27,33.31,33.24,33.3,47054.0,33.27,33.31,33.24,33.3,47054.0
2016-06-07 10:20:00,33.31,33.43,33.28,33.36,78776.0,33.31,33.43,33.28,33.36,78776.0
2016-06-07 10:30:00,33.38,33.38,33.32,33.33,24866.0,33.38,33.38,33.32,33.33,24866.0
2016-06-07 10:40:00,33.32,33.35,33.3,33.35,28244.0,33.32,33.35,33.3,33.35,28244.0
2016-06-07 10:50:00,33.35,33.35,33.25,33.29,37094.0,33.35,33.35,33.25,33.29,37094.0
2016-06-07 11:00:00,33.28,33.31,33.22,33.23,73590.0,33.28,33.31,33.22,33.23,73590.0
2016-06-07 11:10:00,33.22,33.26,33.21,33.26,32840.0,33.22,33.26,33.21,33.26,32840.0
2016-06-07 11:20:00,33.26,33.34,33.25,33.31,58304.0,33.26,33.34,33.25,33.31,58304.0
2016-06-07 11:30:00,33.31,33.35,33.31,33.33,30292.0,33.31,33.35,33.31,33.33,30292.0
2016-06-07 11:40:00,33.33,33.4,33.33,33.38,58064.0,33.33,33.4,33.33,33.38,58064.0
2016-06-07 11:50:00,33.38,33.4,33.37,33.38,20774.0,33.38,33.4,33.37,33.38,20774.0
2016-06-07 12:00:00,33.38,33.42,33.37,33.4,28300.0,33.38,33.42,33.37,33.4,28300.0
2016-06-07 12:10:00,33.39,33.41,33.37,33.39,27974.0,33.39,33.41,33.37,33.39,27974.0
2016-06-07 12:20:00,33.38,33.39,33.35,33.38,32032.0,33.38,33.39,33.35,33.38,32032.0
2016-06-07 12:30:00,33.38,33.39,33.36,33.38,40124.0,33.38,33.39,33.36,33.38,40124.0
2016-06-07 12:40:00,33.38,33.39,33.36,33.37,26556.0,33.38,33.39,33.36,33.37,26556.0
2016-06-07 12:50:00,33.38,33.39,33.37,33.38,17648.0,33.38,33.39,33.37,33.38,17648.0
2016-06-07 13:00:00,33.38,33.38,33.35,33.36,34274.0,33.38,33.38,33.35,33.36,34274.0
2016-06-07 13:10:00,33.37,33.41,33.35,33.41,139920.0,33.37,33.41,33.35,33.41,139920.0
2016-06-07 13:20:00,33.4,33.41,33.37,33.38,79428.0,33.4,33.41,33.37,33.38,79428.0
2016-06-07 13:30:00,33.38,33.43,33.38,33.42,35670.0,33.38,33.43,33.38,33.42,35670.0
2016-06-07 13:40:00,33.42,33.43,33.4,33.43,40622.0,33.42,33.43,33.4,33.43,40622.0
2016-06-07 13:50:00,33.43,33.43,33.4,33.4,33944.0,33.43,33.43,33.4,33.4,33944.0
2016-06-07 14:00:00,33.41,33.42,33.39,33.41,45786.0,33.41,33.42,33.39,33.41,45786.0
2016-06-07 14:10:00,33.41,33.43,33.38,33.38,61490.0,33.41,33.43,33.38,33.38,61490.0
2016-06-07 14:20:00,33.38,33.41,33.38,33.38,23358.0,33.38,33.41,33.38,33.38,23358.0
2016-06-07 14:30:00,33.38,33.38,33.32,33.35,45034.0,33.38,33.38,33.32,33.35,45034.0
2016-06-07 14:40:00,33.35,33.38,33.34,33.34,38732.0,33.35,33.38,33.34,33.34,38732.0
2016-06-07 14:50:00,33.34,33.37,33.32,33.35,92748.0,33.34,33.37,33.32,33.35,92748.0
2016-06-07 15:00:00,33.35,33.37,33.32,33.33,64470.0,33.35,33.37,33.32,33.33,64470.0
2016-06-07 15:10:00,33.33,33.35,33.28,33.28,31808.0,33.33,33.35,33.28,33.28,31808.0
2016-06-07 15:20:00,33.29,33.29,33.23,33.26,96792.0,33.29,33.29,33.23,33.26,96792.0
2016-06-07 15:30:00,33.27,33.33,33.26,33.28,67960.0,33.27,33.33,33.26,33.28,67960.0
2016-06-07 15:40:00,33.28,33.28,33.24,33.27,93040.0,33.28,33.28,33.24,33.27,93040.0
2016-06-07 15:50:00,33.27,33.33,33.27,33.31,221828.0,33.27,33.33,33.27,33.31,221828.0
2016-06-08 09:30:00,33.32,33.41,33.23,33.32,41900.0,33.32,33.41,33.23,33.32,41900.0
2016-06-08 09:40:00,33.31,33.53,33.31,33.53,60752.0,33.31,33.53,33.31,33.53,60752.0
2016-06-08 09:50:00,33.54,33.65,33.52,33.63,30744.0,33.54,33.65,33.52,33.63,30744.0
2016-06-08 10:00:00,33.63,33.67,33.58,33.66,77388.0,33.63,33.67,33.58,33.66,77388.0
2016-06-08 10:10:00,33.65,33.7,33.62,33.63,27866.0,33.65,33.7,33.62,33.63,27866.0
2016-06-08 10:20:00,33.63,33.68,33.62,33.67,62484.0,33.63,33.68,33.62,33.67,62484.0
2016-06-08 10:30:00,33.66,33.77,33.65,33.77,45056.0,33.66,33.77,33.65,33.77,45056.0
2016-06-08 10:40:00,33.76,33.86,33.76,33.86,59030.0,33.76,33.86,33.76,33.86,59030.0
2016-06-08 10:50:00,33.85,33.96,33.85,33.93,112606.0,33.85,33.96,33.85,33.93,112606.0
2016-06-08 11:00:00,33.93,33.97,33.84,33.88,190508.0,33.93,33.97,33.84,33.88,190508.0
2016-06-08 11:10:00,33.88,33.94,33.83,33.92,56336.0,33.88,33.94,33.83,33.92,56336.0
2016-06-08 11:20:00,33.93,34.0,33.92,33.96,96754.0,33.93,34.0,33.92,33.96,96754.0
2016-06-08 11:30:00,33.96,33.99,33.86,33.99,86790.0,33.96,33.99,33.86,33.99,86790.0
2016-06-08 11:40:00,33.99,34.04,33.98,34.02,89688.0,33.99,34.04,33.98,34.02,89688.0
2016-06-08 11:50:00,34.01,34.06,33.99,34.02,55738.0,34.01,34.06,33.99,34.02,55738.0
2016-06-08 12:00:00,34.02,34.05,34.01,34.03,49554.0,34.02,34.05,34.01,34.03,49554.0
2016-06-08 12:10:00,34.03,34.03,33.99,33.99,19664.0,34.03,34.03,33.99,33.99,19664.0
2016-06-08 12:20:00,33.99,34.03,33.98,34.02,34514.0,33.99,34.03,33.98,34.02,34514.0
2016-06-08 12:30:00,34.03,34.07,34.03,34.04,54600.0,34.03,34.07,34.03,34.04,54600.0
2016-06-08 12:40:00,34.05,34.06,34.02,34.03,40762.0,34.05,34.06,34.02,34.03,40762.0
2016-06-08 12:50:00,34.02,34.08,34.02,34.08,49646.0,34.02,34.08,34.02,34.08,49646.0
2016-06-08 13:00:00,34.08,34.08,34.05,34.07,34396.0,34.08,34.08,34.05,34.07,34396.0
2016-06-08 13:10:00,34.07,34.1,34.05,34.1,42338.0,34.07,34.1,34.05,34.1,42338.0
2016-06-08 13:20:00,34.1,34.1,34.06,34.1,44648.0,34.1,34.1,34.06,34.1,44648.0
2016-06-08 13:30:00,34.1,34.12,34.09,34.1,51960.0,34.1,34.12,34.09,34.1,51960.0
2016-06-08 13:40:00,34.1,34.13,34.09,34.1,132932.0,34.1,34.13,34.09,34.1,132932.0
2016-06-08 13:50:00,34.1,34.12,34.09,34.11,34656.0,34.1,34.12,34.09,34.11,34656.0
2016-06-08 14:00:00,34.1,34.11,33.99,34.01,155754.0,34.1,34.11,33.99,34.01,155754.0
2016-06-08 14:10:00,34.01,34.02,33.99,34.01,36474.0,34.01,34.02,33.99,34.01,36474.0
2016-06-08 14:20:00,34.01,34.05,34.01,34.05,28310.0,34.01,34.05,34.01,34.05,28310.0
2016-06-08 14:30:00,34.05,34.09,34.04,34.08,36356.0,34.05,34.09,34.04,34.08,36356.0
2016-06-08 14:40:00,34.08,34.1,34.06,34.09,50130.0,34.08,34.1,34.06,34.09,50130.0
2016-06-08 14:50:00,34.09,34.1,34.07,34.1,61728.0,34.09,34.1,34.07,34.1,61728.0
2016-06-08 15:00:00,34.09,34.1,34.07,34.1,56968.0,34.09,34.1,34.07,34.1,56968.0
2016-06-08 15:10:00,34.1,34.11,34.08,34.1,46426.0,34.1,34.11,34.08,34.1,46426.0
2016-06-08 15:20:00,34.1,34.1,34.07,34.07,66560.0,34.1,34.1,34.07,34.07,66560.0
2016-06-08 15:30:00,34.08,34.09,34.02,34.04,72524.0,34.08,34.09,34.02,34.04,72524.0
2016-06-08 15:40:00,34.03,34.05,34.01,34.01,82134.0,34.03,34.05,34.01,34.01,82134.0
2016-06-08 15:50:00,34.02,34.13,33.99,34.13,382448.0,34.02,34.13,33.99,34.13,382448.0
2016-06-09 09:30:00,34.0,34.0,33.61,33.74,46958.0,34.0,34.0,33.61,33.74,46958.0
2016-06-09 09:40:00,33.78,34.04,33.77,34.0,59772.0,33.78,34.04,33.77,34.0,59772.0
2016-06-09 09:50:00,34.02,34.13,34.01,34.02,25610.0,34.02,34.13,34.01,34.02,25610.0
2016-06-09 10:00:00,34.02,34.02,33.9,33.93,33744.0,34.02,34.02,33.9,33.93,33744.0
2016-06-09 10:10:00,33.93,33.99,33.93,33.94,26322.0,33.93,33.99,33.93,33.94,26322.0
2016-06-09 10:20:00,33.93,34.04,33.93,33.98,41574.0,33.93,34.04,33.93,33.98,41574.0
2016-06-09 10:30:00,33.99,34.02,33.98,33.98,41476.0,33.99,34.02,33.98,33.98,41476.0
2016-06-09 10:40:00,33.98,34.04,33.97,33.99,42358.0,33.98,34.04,33.97,33.99,42358.0
2016-06-09 10:50:00,33.99,33.99,33.97,33.99,41510.0,33.99,33.99,33.97,33.99,41510.0
2016-06-09 11:00:00,33.99,34.01,33.95,33.98,48160.0,33.99,34.01,33.95,33.98,48160.0
2016-06-09 11:10:00,33.97,34.04,33.97,34.01,249236.0,33.97,34.04,33.97,34.01,249236.0
2016-06-09 11:20:00,34.01,34.01,33.95,33.98,74810.0,34.01,34.01,33.95,33.98,74810.0
2016-06-09 11:30:00,33.98,34.01,33.95,33.98,76216.0,33.98,34.01,33.95,33.98,76216.0
2016-06-09 11:40:00,33.98,34.01,33.94,34.01,81922.0,33.98,34.01,33.94,34.01,81922.0
2016-06-09 11:50:00,34.01,34.04,33.98,33.99,64414.0,34.01,34.04,33.98,33.99,64414.0
2016-06-09 12:00:00,33.98,34.08,33.98,34.06,41954.0,33.98,34.08,33.98,34.06,41954.0
2016-06-09 12:10:00,34.05,34.06,33.98,33.99,62014.0,34.05,34.06,33.98,33.99,62014.0
2016-06-09 12:20:00,33.99,33.99,33.96,33.97,70908.0,33.99,33.99,33.96,33.97,70908.0
2016-06-09 12:30:00,33.96,33.98,33.93,33.93,32498.0,33.96,33.98,33.93,33.93,32498.0
2016-06-09 12:40:00,33.93,33.96,33.91,33.96,47584.0,33.93,33.96,33.91,33.96,47584.0
2016-06-09 12:50:00,33.99,34.03,33.98,34.02,17806.0,33.99,34.03,33.98,34.02,17806.0
2016-06-09 13:00:00,34.04,34.04,33.99,33.99,19752.0,34.04,34.04,33.99,33.99,19752.0
2016-06-09 13:10:00,33.99,34.06,33.99,34.04,26232.0,33.99,34.06,33.99,34.04,26232.0
2016-06-09 13:20:00,34.04,34.06,33.98,33.98,16102.0,34.04,34.06,33.98,33.98,16102.0
2016-06-09 13:30:00,33.99,33.99,33.96,33.98,36220.0,33.99,33.99,33.96,33.98,36220.0
2016-06-09 13:40:00,33.99,34.08,33.98,34.06,122100.0,33.99,34.08,33.98,34.06,122100.0
2016-06-09 13:50:00,34.05,34.05,33.99,33.99,56590.0,34.05,34.05,33.99,33.99,56590.0
2016-06-09 14:00:00,33.99,34.01,33.99,33.99,35106.0,33.99,34.01,33.99,33.99,35106.0
2016-06-09 14:10:00,33.99,34.02,33.99,33.99,21334.0,33.99,34.02,33.99,33.99,21334.0
2016-06-09 14:20:00,33.99,34.02,33.99,33.99,50266.0,33.99,34.02,33.99,33.99,50266.0
2016-06-09 14:30:00,33.99,34.05,33.96,34.02,61448.0,33.99,34.05,33.96,34.02,61448.0
2016-06-09 14:40:00,34.02,34.1,34.02,34.07,33146.0,34.02,34.1,34.02,34.07,33146.0
2016-06-09 14:50:00,34.07,34.09,34.05,34.06,39440.0,34.07,34.09,34.05,34.06,39440.0
2016-06-09 15:00:00,34.06,34.09,34.05,34.07,52024.0,34.06,34.09,34.05,34.07,52024.0
2016-06-09 15:10:00,34.08,34.1,34.06,34.1,76798.0,34.08,34.1,34.06,34.1,76798.0
2016-06-09 15:20:00,34.1,34.13,34.1,34.13,74014.0,34.1,34.13,34.1,34.13,74014.0
2016-06-09 15:30:00,34.13,34.16,34.12,34.15,115374.0,34.13,34.16,34.12,34.15,115374.0
2016-06-09 15:40:00,34.15,34.22,34.15,34.2,250078.0,34.15,34.22,34.15,34.2,250078.0
2016-06-09 15:50:00,34.19,34.2,34.17,34.17,279720.0,34.19,34.2,34.17,34.17,279720.0
2016-06-10 09:30:00,33.82,33.84,33.58,33.72,76698.0,33.82,33.84,33.58,33.72,76698.0
2016-06-10 09:40:00,33.7,33.88,33.7,33.87,55592.0,33.7,33.88,33.7,33.87,55592.0
2016-06-10 09:50:00,33.85,34.1,33.81,33.95,139266.0,33.85,34.1,33.81,33.95,139266.0
2016-06-10 10:00:00,33.96,33.96,33.84,33.93,91390.0,33.96,33.96,33.84,33.93,91390.0
2016-06-10 10:10:00,33.93,33.97,33.87,33.94,115650.0,33.93,33.97,33.87,33.94,115650.0
2016-06-10 10:20:00,33.94,34.06,33.93,34.05,79592.0,33.94,34.06,33.93,34.05,79592.0
2016-06-10 10:30:00,34.05,34.11,33.98,34.07,176362.0,34.05,34.11,33.98,34.07,176362.0
2016-06-10 10:40:00,34.06,34.19,34.05,34.17,108168.0,34.06,34.19,34.05,34.17,108168.0
2016-06-10 10:50:00,34.16,34.18,34.05,34.09,59664.0,34.16,34.18,34.05,34.09,59664.0
2016-06-10 11:00:00,34.1,34.15,33.93,33.94,85894.0,34.1,34.15,33.93,33.94,85894.0
2016-06-10 11:10:00,33.94,34.03,33.93,34.01,103708.0,33.94,34.03,33.93,34.01,103708.0
2016-06-10 11:20:00,34.01,34.04,33.98,34.01,89976.0,34.01,34.04,33.98,34.01,89976.0
2016-06-10 11:30:00,34.01,34.06,33.98,33.98,61518.0,34.01,34.06,33.98,33.98,61518.0
2016-06-10 11:40:00,33.98,34.08,33.97,34.08,87352.0,33.98,34.08,33.97,34.08,87352.0
2016-06-10 11:50:00,34.07,34.1,34.01,34.02,61264.0,34.07,34.1,34.01,34.02,61264.0
2016-06-10 12:00:00,34.02,34.02,34.0,34.02,61706.0,34.02,34.02,34.0,34.02,61706.0
2016-06-10 12:10:00,34.01,34.05,34.0,34.04,54620.0,34.01,34.05,34.0,34.04,54620.0
2016-06-10 12:20:00,34.04,34.08,34.03,34.07,53002.0,34.04,34.08,34.03,34.07,53002.0
2016-06-10 12:30:00,34.07,34.07,33.92,33.92,50618.0,34.07,34.07,33.92,33.92,50618.0
2016-06-10 12:40:00,33.92,33.94,33.9,33.93,85954.0,33.92,33.94,33.9,33.93,85954.0
2016-06-10 12:50:00,33.93,33.93,33.9,33.93,70310.0,33.93,33.93,33.9,33.93,70310.0
2016-06-10 13:00:00,33.93,33.95,33.9,33.91,62720.0,33.93,33.95,33.9,33.91,62720.0
2016-06-10 13:10:00,33.91,33.98,33.91,33.98,53418.0,33.91,33.98,33.91,33.98,53418.0
2016-06-10 13:20:00,33.97,33.97,33.94,33.96,56154.0,33.97,33.97,33.94,33.96,56154.0
2016-06-10 13:30:00,33.97,33.97,33.92,33.94,67128.0,33.97,33.97,33.92,33.94,67128.0
2016-06-10 13:40:00,33.94,33.96,33.94,33.95,71962.0,33.94,33.96,33.94,33.95,71962.0
2016-06-10 13:50:00,33.94,33.94,33.9,33.91,194818.0,33.94,33.94,33.9,33.91,194818.0
2016-06-10 14:00:00,33.91,33.93,33.88,33.9,268994.0,33.91,33.93,33.88,33.9,268994.0
2016-06-10 14:10:00,33.9,33.9,33.84,33.85,62640.0,33.9,33.9,33.84,33.85,62640.0
2016-06-10 14:20:00,33.85,33.89,33.84,33.85,54808.0,33.85,33.89,33.84,33.85,54808.0
2016-06-10 14:30:00,33.85,33.88,33.84,33.88,51336.0,33.85,33.88,33.84,33.88,51336.0
2016-06-10 14:40:00,33.88,33.88,33.84,33.85,84476.0,33.88,33.88,33.84,33.85,84476.0
2016-06-10 14:50:00,33.85,33.86,33.83,33.84,97048.0,33.85,33.86,33.83,33.84,97048.0
2016-06-10 15:00:00,33.84,33.93,33.83,33.93,121432.0,33.84,33.93,33.83,33.93,121432.0
2016-06-10 15:10:00,33.93,33.93,33.9,33.92,118448.0,33.93,33.93,33.9,33.92,118448.0
2016-06-10 15:20:00,33.92,33.95,33.92,33.94,96940.0,33.92,33.95,33.92,33.94,96940.0
2016-06-10 15:30:00,33.95,33.98,33.93,33.93,120654.0,33.95,33.98,33.93,33.93,120654.0
2016-06-10 15:40:00,33.93,33.97,33.86,33.97,224246.0,33.93,33.97,33.86,33.97,224246.0
2016-06-10 15:50:00,33.96,34.01,33.91,33.97,418072.0,33.96,34.01,33.91,33.97,418072.0
2016-06-13 09:30:00,33.69,34.09,33.69,33.99,86702.0,33.69,34.09,33.69,33.99,86702.0
2016-06-13 09:40:00,33.98,34.13,33.96,34.13,33984.0,33.98,34.13,33.96,34.13,33984.0
2016-06-13 09:50:00,34.14,34.26,34.11,34.16,71242.0,34.14,34.26,34.11,34.16,71242.0
2016-06-13 10:00:00,34.17,34.24,34.16,34.22,67162.0,34.17,34.24,34.16,34.22,67162.0
2016-06-13 10:10:00,34.22,34.22,34.09,34.09,66212.0,34.22,34.22,34.09,34.09,66212.0
2016-06-13 10:20:00,34.09,34.15,34.05,34.11,82186.0,34.09,34.15,34.05,34.11,82186.0
2016-06-13 10:30:00,34.12,34.18,34.01,34.04,89020.0,34.12,34.18,34.01,34.04,89020.0
2016-06-13 10:40:00,34.04,34.1,34.02,34.02,59860.0,34.04,34.1,34.02,34.02,59860.0
2016-06-13 10:50:00,34.02,34.02,33.79,33.79,51098.0,34.02,34.02,33.79,33.79,51098.0
2016-06-13 11:00:00,33.79,33.86,33.76,33.82,82276.0,33.79,33.86,33.76,33.82,82276.0
2016-06-13 11:10:00,33.82,33.84,33.66,33.66,97204.0,33.82,33.84,33.66,33.66,97204.0
2016-06-13 11:20:00,33.66,33.76,33.64,33.76,56466.0,33.66,33.76,33.64,33.76,56466.0
2016-06-13 11:30:00,33.76,33.77,33.7,33.72,58518.0,33.76,33.77,33.7,33.72,58518.0
2016-06-13 11:40:00,33.72,33.82,33.71,33.8,208592.0,33.72,33.82,33.71,33.8,208592.0
2016-06-13 11:50:00,33.79,33.79,33.72,33.72,48166.0,33.79,33.79,33.72,33.72,48166.0
2016-06-13 12:00:00,33.72,33.76,33.7,33.73,48632.0,33.72,33.76,33.7,33.73,48632.0
2016-06-13 12:10:00,33.72,33.85,33.72,33.83,43830.0,33.72,33.85,33.72,33.83,43830.0
2016-06-13 12:20:00,33.81,33.85,33.74,33.79,48140.0,33.81,33.85,33.74,33.79,48140.0
2016-06-13 12:30:00,33.81,33.82,33.77,33.78,40178.0,33.81,33.82,33.77,33.78,40178.0
2016-06-13 12:40:00,33.77,33.87,33.77,33.85,131228.0,33.77,33.87,33.77,33.85,131228.0
2016-06-13 12:50:00,33.85,34.0,33.83,33.98,328076.0,33.85,34.0,33.83,33.98,328076.0
2016-06-13 13:00:00,33.97,34.06,33.94,34.03,329230.0,33.97,34.06,33.94,34.03,329230.0
2016-06-13 13:10:00,34.02,34.17,34.02,34.09,347268.0,34.02,34.17,34.02,34.09,347268.0
2016-06-13 13:20:00,34.1,34.13,34.02,34.09,81632.0,34.1,34.13,34.02,34.09,81632.0
2016-06-13 13:30:00,34.08,34.15,33.97,33.97,143566.0,34.08,34.15,33.97,33.97,143566.0
2016-06-13 13:40:00,33.97,34.02,33.96,34.01,74758.0,33.97,34.02,33.96,34.01,74758.0
2016-06-13 13:50:00,34.01,34.02,33.95,33.98,153806.0,34.01,34.02,33.95,33.98,153806.0
2016-06-13 14:00:00,33.99,34.02,33.98,33.99,80980.0,33.99,34.02,33.98,33.99,80980.0
2016-06-13 14:10:00,33.99,33.99,33.91,33.95,99274.0,33.99,33.99,33.91,33.95,99274.0
2016-06-13 14:20:00,33.95,33.95,33.79,33.85,73650.0,33.95,33.95,33.79,33.85,73650.0
2016-06-13 14:30:00,33.85,33.96,33.82,33.93,62524.0,33.85,33.96,33.82,33.93,62524.0
2016-06-13 14:40:00,33.92,34.02,33.88,33.88,53228.0,33.92,34.02,33.88,33.88,53228.0
2016-06-13 14:50:00,33.86,33.87,33.81,33.83,39628.0,33.86,33.87,33.81,33.83,39628.0
2016-06-13 15:00:00,33.83,33.88,33.8,33.81,73112.0,33.83,33.88,33.8,33.81,73112.0
2016-06-13 15:10:00,33.81,33.83,33.74,33.77,38370.0,33.81,33.83,33.74,33.77,38370.0
2016-06-13 15:20:00,33.77,33.8,33.76,33.77,44418.0,33.77,33.8,33.76,33.77,44418.0
2016-06-13 15:30:00,33.77,33.83,33.77,33.79,89704.0,33.77,33.83,33.77,33.79,89704.0
2016-06-13 15:40:00,33.78,33.79,33.74,33.76,184794.0,33.78,33.79,33.74,33.76,184794.0
2016-06-13 15:50:00,33.76,33.76,33.63,33.65,353344.0,33.76,33.76,33.63,33.65,353344.0
2016-06-14 09:30:00,33.49,33.73,33.31,33.68,46626.0,33.49,33.73,33.31,33.68,46626.0
2016-06-14 09:40:00,33.68,33.79,33.68,33.73,62164.0,33.68,33.79,33.68,33.73,62164.0
2016-06-14 09:50:00,33.74,33.77,33.62,33.66,53590.0,33.74,33.77,33.62,33.66,53590.0
2016-06-14 10:00:00,33.65,33.72,33.55,33.56,79160.0,33.65,33.72,33.55,33.56,79160.0
2016-06-14 10:10:00,33.58,33.58,33.44,33.45,24684.0,33.58,33.58,33.44,33.45,24684.0
2016-06-14 10:20:00,33.44,33.47,33.38,33.47,28638.0,33.44,33.47,33.38,33.47,28638.0
2016-06-14 10:30:00,33.49,33.51,33.4,33.44,23062.0,33.49,33.51,33.4,33.44,23062.0
2016-06-14 10:40:00,33.45,33.48,33.37,33.38,99120.0,33.45,33.48,33.37,33.38,99120.0
2016-06-14 10:50:00,33.38,33.41,33.24,33.25,58622.0,33.38,33.41,33.24,33.25,58622.0
2016-06-14 11:00:00,33.26,33.31,33.23,33.27,41264.0,33.26,33.31,33.23,33.27,41264.0
2016-06-14 11:10:00,33.27,33.27,33.16,33.19,46546.0,33.27,33.27,33.16,33.19,46546.0
2016-06-14 11:20:00,33.2,33.29,33.2,33.22,29884.0,33.2,33.29,33.2,33.22,29884.0
2016-06-14 11:30:00,33.21,33.35,33.21,33.35,37868.0,33.21,33.35,33.21,33.35,37868.0
2016-06-14 11:40:00,33.36,33.38,33.31,33.34,29572.0,33.36,33.38,33.31,33.34,29572.0
2016-06-14 11:50:00,33.33,33.38,33.3,33.31,24178.0,33.33,33.38,33.3,33.31,24178.0
2016-06-14 12:00:00,33.31,33.34,33.26,33.26,29458.0,33.31,33.34,33.26,33.26,29458.0
2016-06-14 12:10:00,33.24,33.37,33.24,33.37,47354.0,33.24,33.37,33.24,33.37,47354.0
2016-06-14 12:20:00,33.37,33.46,33.37,33.46,33228.0,33.37,33.46,33.37,33.46,33228.0
2016-06-14 12:30:00,33.45,33.47,33.4,33.44,118456.0,33.45,33.47,33.4,33.44,118456.0
2016-06-14 12:40:00,33.45,33.48,33.41,33.47,104584.0,33.45,33.48,33.41,33.47,104584.0
2016-06-14 12:50:00,33.48,33.49,33.42,33.45,37636.0,33.48,33.49,33.42,33.45,37636.0
2016-06-14 13:00:00,33.44,33.48,33.44,33.45,32570.0,33.44,33.48,33.44,33.45,32570.0
2016-06-14 13:10:00,33.45,33.49,33.43,33.43,62264.0,33.45,33.49,33.43,33.43,62264.0
2016-06-14 13:20:00,33.42,33.48,33.41,33.41,90684.0,33.42,33.48,33.41,33.41,90684.0
2016-06-14 13:30:00,33.39,33.45,33.38,33.41,75770.0,33.39,33.45,33.38,33.41,75770.0
2016-06-14 13:40:00,33.4,33.43,33.36,33.36,30962.0,33.4,33.43,33.36,33.36,30962.0
2016-06-14 13:50:00,33.37,33.5,33.3,33.32,534196.0,33.37,33.5,33.3,33.32,534196.0
2016-06-14 14:00:00,33.32,33.38,33.29,33.36,66368.0,33.32,33.38,33.29,33.36,66368.0
2016-06-14 14:10:00,33.38,33.44,33.37,33.43,33894.0,33.38,33.44,33.37,33.43,33894.0
2016-06-14 14:20:00,33.43,33.44,33.38,33.43,44146.0,33.43,33.44,33.38,33.43,44146.0
2016-06-14 14:30:00,33.43,33.44,33.37,33.4,63762.0,33.43,33.44,33.37,33.4,63762.0
2016-06-14 14:40:00,33.41,33.44,33.38,33.39,18754.0,33.41,33.44,33.38,33.39,18754.0
2016-06-14 14:50:00,33.4,33.4,33.35,33.38,98614.0,33.4,33.4,33.35,33.38,98614.0
2016-06-14 15:00:00,33.38,33.49,33.33,33.47,340174.0,33.38,33.49,33.33,33.47,340174.0
2016-06-14 15:10:00,33.47,33.52,33.46,33.49,46374.0,33.47,33.52,33.46,33.49,46374.0
2016-06-14 15:20:00,33.49,33.52,33.46,33.5,82800.0,33.49,33.52,33.46,33.5,82800.0
2016-06-14 15:30:00,33.5,33.59,33.48,33.49,101322.0,33.5,33.59,33.48,33.49,101322.0
2016-06-14 15:40:00,33.49,33.54,33.47,33.49,130848.0,33.49,33.54,33.47,33.49,130848.0
2016-06-14 15:50:00,33.49,33.54,33.48,33.52,159278.0,33.49,33.54,33.48,33.52,159278.0
2016-06-15 09:30:00,33.57,33.77,33.44,33.77,192374.0,33.57,33.77,33.44,33.77,192374.0
2016-06-15 09:40:00,33.77,33.96,33.75,33.9,20176.0,33.77,33.96,33.75,33.9,20176.0
2016-06-15 09:50:00,33.91,33.95,33.84,33.84,46302.0,33.91,33.95,33.84,33.84,46302.0
2016-06-15 10:00:00,33.86,33.91,33.84,33.88,48580.0,33.86,33.91,33.84,33.88,48580.0
2016-06-15 10:10:00,33.88,33.91,33.81,33.82,61746.0,33.88,33.91,33.81,33.82,61746.0
2016-06-15 10:20:00,33.84,33.85,33.77,33.78,29830.0,33.84,33.85,33.77,33.78,29830.0
2016-06-15 10:30:00,33.79,33.8,33.72,33.74,45950.0,33.79,33.8,33.72,33.74,45950.0
2016-06-15 10:40:00,33.76,33.85,33.72,33.72,77352.0,33.76,33.85,33.72,33.72,77352.0
2016-06-15 10:50:00,33.72,33.82,33.7,33.81,38436.0,33.72,33.82,33.7,33.81,38436.0
2016-06-15 11:00:00,33.8,33.82,33.78,33.79,22042.0,33.8,33.82,33.78,33.79,22042.0
2016-06-15 11:10:00,33.79,33.79,33.71,33.77,27602.0,33.79,33.79,33.71,33.77,27602.0
2016-06-15 11:20:00,33.77,33.77,33.63,33.64,28740.0,33.77,33.77,33.63,33.64,28740.0
2016-06-15 11:30:00,33.64,33.7,33.62,33.65,76162.0,33.64,33.7,33.62,33.65,76162.0
2016-06-15 11:40:00,33.65,33.72,33.62,33.72,63876.0,33.65,33.72,33.62,33.72,63876.0
2016-06-15 11:50:00,33.73,33.79,33.69,33.71,60388.0,33.73,33.79,33.69,33.71,60388.0
2016-06-15 12:00:00,33.72,33.77,33.7,33.71,29688.0,33.72,33.77,33.7,33.71,29688.0
2016-06-15 12:10:00,33.71,33.71,33.63,33.66,55468.0,33.71,33.71,33.63,33.66,55468.0
2016-06-15 12:20:00,33.67,33.67,33.63,33.63,20998.0,33.67,33.67,33.63,33.63,20998.0
2016-06-15 12:30:00,33.63,33.7,33.62,33.62,84164.0,33.63,33.7,33.62,33.62,84164.0
2016-06-15 12:40:00,33.62,33.69,33.6,33.63,95150.0,33.62,33.69,33.6,33.63,95150.0
2016-06-15 12:50:00,33.63,33.67,33.61,33.65,24518.0,33.63,33.67,33.61,33.65,24518.0
2016-06-15 13:00:00,33.65,33.66,33.6,33.62,37350.0,33.65,33.66,33.6,33.62,37350.0
2016-06-15 13:10:00,33.61,33.63,33.6,33.62,32466.0,33.61,33.63,33.6,33.62,32466.0
2016-06-15 13:20:00,33.62,33.63,33.6,33.6,60788.0,33.62,33.63,33.6,33.6,60788.0
2016-06-15 13:30:00,33.6,33.62,33.58,33.62,36220.0,33.6,33.62,33.58,33.62,36220.0
2016-06-15 13:40:00,33.62,33.67,33.62,33.64,19454.0,33.62,33.67,33.62,33.64,19454.0
2016-06-15 13:50:00,33.64,33.64,33.6,33.63,61316.0,33.64,33.64,33.6,33.63,61316.0
2016-06-15 14:00:00,33.63,33.65,33.56,33.56,109284.0,33.63,33.65,33.56,33.56,109284.0
2016-06-15 14:10:00,33.57,33.6,33.55,33.6,47074.0,33.57,33.6,33.55,33.6,47074.0
2016-06-15 14:20:00,33.59,33.59,33.49,33.49,46952.0,33.59,33.59,33.49,33.49,46952.0
2016-06-15 14:30:00,33.47,33.56,33.46,33.53,60974.0,33.47,33.56,33.46,33.53,60974.0
2016-06-15 14:40:00,33.52,33.63,33.52,33.57,34796.0,33.52,33.63,33.52,33.57,34796.0
2016-06-15 14:50:00,33.57,33.59,33.55,33.56,33120.0,33.57,33.59,33.55,33.56,33120.0
2016-06-15 15:00:00,33.55,33.59,33.54,33.57,42968.0,33.55,33.59,33.54,33.57,42968.0
2016-06-15 15:10:00,33.57,33.57,33.51,33.56,84248.0,33.57,33.57,33.51,33.56,84248.0
2016-06-15 15:20:00,33.56,33.59,33.55,33.55,41598.0,33.56,33.59,33.55,33.55,41598.0
2016-06-15 15:30:00,33.55,33.55,33.47,33.48,77276.0,33.55,33.55,33.47,33.48,77276.0
2016-06-15 15:40:00,33.48,33.49,33.4,33.49,94748.0,33.48,33.49,33.4,33.49,94748.0
2016-06-15 15:50:00,33.48,33.53,33.43,33.51,272642.0,33.48,33.53,33.43,33.51,272642.0
2016-06-16 09:30:00,33.2,33.22,33.0,33.07,114590.0,33.2,33.22,33.0,33.07,114590.0
2016-06-16 09:40:00,33.08,33.18,32.99,33.14,109170.0,33.08,33.18,32.99,33.14,109170.0
2016-06-16 09:50:00,33.13,33.16,33.06,33.08,41888.0,33.13,33.16,33.06,33.08,41888.0
2016-06-16 10:00:00,33.08,33.16,33.04,33.16,64870.0,33.08,33.16,33.04,33.16,64870.0
2016-06-16 10:10:00,33.16,33.23,33.1,33.23,68246.0,33.16,33.23,33.1,33.23,68246.0
2016-06-16 10:20:00,33.23,33.23,33.09,33.13,47210.0,33.23,33.23,33.09,33.13,47210.0
2016-06-16 10:30:00,33.13,33.16,33.09,33.12,137140.0,33.13,33.16,33.09,33.12,137140.0
2016-06-16 10:40:00,33.12,33.3,33.11,33.19,548864.0,33.12,33.3,33.11,33.19,548864.0
2016-06-16 10:50:00,33.17,33.26,33.15,33.26,77664.0,33.17,33.26,33.15,33.26,77664.0
2016-06-16 11:00:00,33.24,33.27,33.19,33.22,32816.0,33.24,33.27,33.19,33.22,32816.0
2016-06-16 11:10:00,33.2,33.28,33.2,33.27,31118.0,33.2,33.28,33.2,33.27,31118.0
2016-06-16 11:20:00,33.28,33.45,33.27,33.44,146508.0,33.28,33.45,33.27,33.44,146508.0
2016-06-16 11:30:00,33.44,33.44,33.34,33.37,34646.0,33.44,33.44,33.34,33.37,34646.0
2016-06-16 11:40:00,33.37,33.46,33.36,33.39,69148.0,33.37,33.46,33.36,33.39,69148.0
2016-06-16 11:50:00,33.38,33.47,33.32,33.46,56182.0,33.38,33.47,33.32,33.46,56182.0
2016-06-16 12:00:00,33.46,33.72,33.45,33.71,118504.0,33.46,33.72,33.45,33.71,118504.0
2016-06-16 12:10:00,33.7,33.73,33.6,33.67,137538.0,33.7,33.73,33.6,33.67,137538.0
2016-06-16 12:20:00,33.67,33.67,33.62,33.63,41602.0,33.67,33.67,33.62,33.63,41602.0
2016-06-16 12:30:00,33.63,33.64,33.49,33.59,40530.0,33.63,33.64,33.49,33.59,40530.0
2016-06-16 12:40:00,33.56,33.58,33.45,33.49,139880.0,33.56,33.58,33.45,33.49,139880.0
2016-06-16 12:50:00,33.49,33.5,33.38,33.38,76488.0,33.49,33.5,33.38,33.38,76488.0
2016-06-16 13:00:00,33.4,33.52,33.39,33.46,95504.0,33.4,33.52,33.39,33.46,95504.0
2016-06-16 13:10:00,33.45,33.48,33.26,33.31,104906.0,33.45,33.48,33.26,33.31,104906.0
2016-06-16 13:20:00,33.31,33.35,33.29,33.29,47104.0,33.31,33.35,33.29,33.29,47104.0
2016-06-16 13:30:00,33.29,33.31,33.24,33.26,59854.0,33.29,33.31,33.24,33.26,59854.0
2016-06-16 13:40:00,33.27,33.27,33.21,33.23,63804.0,33.27,33.27,33.21,33.23,63804.0
2016-06-16 13:50:00,33.24,33.29,33.23,33.26,92216.0,33.24,33.29,33.23,33.26,92216.0
2016-06-16 14:00:00,33.24,33.31,33.24,33.29,36964.0,33.24,33.31,33.24,33.29,36964.0
2016-06-16 14:10:00,33.29,33.41,33.29,33.38,39902.0,33.29,33.41,33.29,33.38,39902.0
2016-06-16 14:20:00,33.4,33.4,33.27,33.28,35766.0,33.4,33.4,33.27,33.28,35766.0
2016-06-16 14:30:00,33.27,33.33,33.27,33.28,47364.0,33.27,33.33,33.27,33.28,47364.0
2016-06-16 14:40:00,33.29,33.39,33.28,33.37,45524.0,33.29,33.39,33.28,33.37,45524.0
2016-06-16 14:50:00,33.37,33.42,33.35,33.36,55302.0,33.37,33.42,33.35,33.36,55302.0
2016-06-16 15:00:00,33.35,33.4,33.34,33.38,98378.0,33.35,33.4,33.34,33.38,98378.0
2016-06-16 15:10:00,33.38,33.4,33.35,33.38,51306.0,33.38,33.4,33.35,33.38,51306.0
2016-06-16 15:20:00,33.39,33.44,33.37,33.43,143700.0,33.39,33.44,33.37,33.43,143700.0
2016-06-16 15:30:00,33.42,33.49,33.42,33.47,95668.0,33.42,33.49,33.42,33.47,95668.0
2016-06-16 15:40:00,33.47,33.48,33.42,33.46,131832.0,33.47,33.48,33.42,33.46,131832.0
2016-06-16 15:50:00,33.46,33.49,33.42,33.48,224716.0,33.46,33.49,33.42,33.48,224716.0
2016-06-17 09:30:00,33.5,33.5,33.17,33.24,264196.0,33.5,33.5,33.17,33.24,264196.0
2016-06-17 09:40:00,33.21,33.35,33.21,33.29,86924.0,33.21,33.35,33.21,33.29,86924.0
2016-06-17 09:50:00,33.29,33.33,33.16,33.21,60030.0,33.29,33.33,33.16,33.21,60030.0
2016-06-17 10:00:00,33.24,33.3,33.2,33.26,260366.0,33.24,33.3,33.2,33.26,260366.0
2016-06-17 10:10:00,33.26,33.35,33.23,33.3,28700.0,33.26,33.35,33.23,33.3,28700.0
2016-06-17 10:20:00,33.29,33.35,33.24,33.25,48278.0,33.29,33.35,33.24,33.25,48278.0
2016-06-17 10:30:00,33.23,33.23,33.15,33.21,70870.0,33.23,33.23,33.15,33.21,70870.0
2016-06-17 10:40:00,33.22,33.31,33.19,33.29,28320.0,33.22,33.31,33.19,33.29,28320.0
2016-06-17 10:50:00,33.27,33.31,33.26,33.31,32534.0,33.27,33.31,33.26,33.31,32534.0
2016-06-17 11:00:00,33.3,33.3,33.21,33.21,45658.0,33.3,33.3,33.21,33.21,45658.0
2016-06-17 11:10:00,33.21,33.26,33.17,33.24,44798.0,33.21,33.26,33.17,33.24,44798.0
2016-06-17 11:20:00,33.26,33.26,33.19,33.24,60960.0,33.26,33.26,33.19,33.24,60960.0
2016-06-17 11:30:00,33.24,33.32,33.24,33.27,98854.0,33.24,33.32,33.24,33.27,98854.0
2016-06-17 11:40:00,33.28,33.29,33.24,33.27,26122.0,33.28,33.29,33.24,33.27,26122.0
2016-06-17 11:50:00,33.27,33.32,33.27,33.32,39422.0,33.27,33.32,33.27,33.32,39422.0
2016-06-17 12:00:00,33.31,33.38,33.29,33.38,26406.0,33.31,33.38,33.29,33.38,26406.0
2016-06-17 12:10:00,33.38,33.41,33.28,33.3,17604.0,33.38,33.41,33.28,33.3,17604.0
2016-06-17 12:20:00,33.3,33.33,33.29,33.32,24328.0,33.3,33.33,33.29,33.32,24328.0
2016-06-17 12:30:00,33.32,33.4,33.32,33.37,86644.0,33.32,33.4,33.32,33.37,86644.0
2016-06-17 12:40:00,33.35,33.41,33.35,33.36,21846.0,33.35,33.41,33.35,33.36,21846.0
2016-06-17 12:50:00,33.35,33.35,33.31,33.33,25014.0,33.35,33.35,33.31,33.33,25014.0
2016-06-17 13:00:00,33.33,33.34,33.27,33.34,27068.0,33.33,33.34,33.27,33.34,27068.0
2016-06-17 13:10:00,33.35,33.4,33.34,33.4,44234.0,33.35,33.4,33.34,33.4,44234.0
2016-06-17 13:20:00,33.4,33.42,33.37,33.37,70154.0,33.4,33.42,33.37,33.37,70154.0
2016-06-17 13:30:00,33.37,33.43,33.36,33.4,26072.0,33.37,33.43,33.36,33.4,26072.0
2016-06-17 13:40:00,33.41,33.44,33.38,33.41,34192.0,33.41,33.44,33.38,33.41,34192.0
2016-06-17 13:50:00,33.41,33.45,33.38,33.39,34628.0,33.41,33.45,33.38,33.39,34628.0
2016-06-17 14:00:00,33.38,33.42,33.37,33.38,48144.0,33.38,33.42,33.37,33.38,48144.0
2016-06-17 14:10:00,33.38,33.42,33.38,33.38,35402.0,33.38,33.42,33.38,33.38,35402.0
2016-06-17 14:20:00,33.38,33.43,33.35,33.4,55156.0,33.38,33.43,33.35,33.4,55156.0
2016-06-17 14:30:00,33.38,33.45,33.37,33.4,61386.0,33.38,33.45,33.37,33.4,61386.0
2016-06-17 14:40:00,33.4,33.46,33.37,33.44,58612.0,33.4,33.46,33.37,33.44,58612.0
2016-06-17 14:50:00,33.45,33.5,33.42,33.49,97184.0,33.45,33.5,33.42,33.49,97184.0
2016-06-17 15:00:00,33.49,33.5,33.42,33.43,89668.0,33.49,33.5,33.42,33.43,89668.0
2016-06-17 15:10:00,33.42,33.47,33.42,33.46,113370.0,33.42,33.47,33.42,33.46,113370.0
2016-06-17 15:20:00,33.46,33.5,33.46,33.49,135074.0,33.46,33.5,33.46,33.49,135074.0
2016-06-17 15:30:00,33.49,33.49,33.44,33.48,141030.0,33.49,33.49,33.44,33.48,141030.0
2016-06-17 15:40:00,33.48,33.5,33.42,33.49,260900.0,33.48,33.5,33.42,33.49,260900.0
2016-06-17 15:50:00,33.49,33.52,33.48,33.51,655966.0,33.49,33.52,33.48,33.51,655966.0
2016-06-20 09:30:00,34.13,34.96,34.13,34.95,257678.0,34.13,34.96,34.13,34.95,257678.0
2016-06-20 09:40:00,34.95,34.96,34.43,34.43,233158.0,34.95,34.96,34.43,34.43,233158.0
2016-06-20 09:50:00,34.43,34.44,34.17,34.22,88050.0,34.43,34.44,34.17,34.22,88050.0
2016-06-20 10:00:00,34.18,34.42,34.16,34.33,114634.0,34.18,34.42,34.16,34.33,114634.0
2016-06-20 10:10:00,34.34,34.44,34.32,34.38,138964.0,34.34,34.44,34.32,34.38,138964.0
2016-06-20 10:20:00,34.38,34.49,34.37,34.47,119674.0,34.38,34.49,34.37,34.47,119674.0
2016-06-20 10:30:00,34.47,34.49,34.31,34.34,267652.0,34.47,34.49,34.31,34.34,267652.0
2016-06-20 10:40:00,34.35,34.41,34.33,34.37,122208.0,34.35,34.41,34.33,34.37,122208.0
2016-06-20 10:50:00,34.36,34.5,34.35,34.44,135490.0,34.36,34.5,34.35,34.44,135490.0
2016-06-20 11:00:00,34.44,34.57,34.4,34.55,90292.0,34.44,34.57,34.4,34.55,90292.0
2016-06-20 11:10:00,34.55,34.55,34.5,34.51,75580.0,34.55,34.55,34.5,34.51,75580.0
2016-06-20 11:20:00,34.52,34.71,34.49,34.7,189090.0,34.52,34.71,34.49,34.7,189090.0
2016-06-20 11:30:00,34.69,34.82,34.68,34.8,134896.0,34.69,34.82,34.68,34.8,134896.0
2016-06-20 11:40:00,34.8,34.85,34.79,34.83,95108.0,34.8,34.85,34.79,34.83,95108.0
2016-06-20 11:50:00,34.84,34.85,34.74,34.85,65178.0,34.84,34.85,34.74,34.85,65178.0
2016-06-20 12:00:00,34.85,34.99,34.84,34.95,105782.0,34.85,34.99,34.84,34.95,105782.0
2016-06-20 12:10:00,34.95,35.0,34.82,34.85,97106.0,34.95,35.0,34.82,34.85,97106.0
2016-06-20 12:20:00,34.85,34.96,34.85,34.96,55236.0,34.85,34.96,34.85,34.96,55236.0
2016-06-20 12:30:00,34.95,34.96,34.85,34.88,66810.0,34.95,34.96,34.85,34.88,66810.0
2016-06-20 12:40:00,34.87,34.87,34.77,34.79,47988.0,34.87,34.87,34.77,34.79,47988.0
2016-06-20 12:50:00,34.79,34.83,34.77,34.77,65846.0,34.79,34.83,34.77,34.77,65846.0
2016-06-20 13:00:00,34.77,34.84,34.77,34.8,49118.0,34.77,34.84,34.77,34.8,49118.0
2016-06-20 13:10:00,34.8,34.8,34.68,34.68,59982.0,34.8,34.8,34.68,34.68,59982.0
2016-06-20 13:20:00,34.69,34.74,34.68,34.71,48288.0,34.69,34.74,34.68,34.71,48288.0
2016-06-20 13:30:00,34.7,34.77,34.68,34.77,82096.0,34.7,34.77,34.68,34.77,82096.0
2016-06-20 13:40:00,34.77,34.89,34.77,34.89,73770.0,34.77,34.89,34.77,34.89,73770.0
2016-06-20 13:50:00,34.9,34.9,34.85,34.89,52628.0,34.9,34.9,34.85,34.89,52628.0
2016-06-20 14:00:00,34.89,34.9,34.83,34.83,102634.0,34.89,34.9,34.83,34.83,102634.0
2016-06-20 14:10:00,34.83,34.86,34.8,34.8,87398.0,34.83,34.86,34.8,34.8,87398.0
2016-06-20 14:20:00,34.8,34.88,34.79,34.86,140136.0,34.8,34.88,34.79,34.86,140136.0
2016-06-20 14:30:00,34.85,34.87,34.77,34.78,74268.0,34.85,34.87,34.77,34.78,74268.0
2016-06-20 14:40:00,34.79,34.83,34.76,34.82,63378.0,34.79,34.83,34.76,34.82,63378.0
2016-06-20 14:50:00,34.82,34.83,34.79,34.79,103762.0,34.82,34.83,34.79,34.79,103762.0
2016-06-20 15:00:00,34.8,34.81,34.74,34.74,105632.0,34.8,34.81,34.74,34.74,105632.0
2016-06-20 15:10:00,34.75,34.75,34.71,34.73,106374.0,34.75,34.75,34.71,34.73,106374.0
2016-06-20 15:20:00,34.73,34.76,34.67,34.68,127186.0,34.73,34.76,34.67,34.68,127186.0
2016-06-20 15:30:00,34.68,34.7,34.67,34.69,212812.0,34.68,34.7,34.67,34.69,212812.0
2016-06-20 15:40:00,34.68,34.7,34.6,34.6,265910.0,34.68,34.7,34.6,34.6,265910.0
2016-06-20 15:50:00,34.6,34.62,34.56,34.61,463198.0,34.6,34.62,34.56,34.61,463198.0
2016-06-21 09:30:00,34.62,34.62,34.49,34.52,49490.0,34.62,34.62,34.49,34.52,49490.0
2016-06-21 09:40:00,34.52,34.55,34.45,34.51,71554.0,34.52,34.55,34.45,34.51,71554.0
2016-06-21 09:50:00,34.49,34.49,34.25,34.39,67262.0,34.49,34.49,34.25,34.39,67262.0
2016-06-21 10:00:00,34.38,34.39,34.16,34.23,59944.0,34.38,34.39,34.16,34.23,59944.0
2016-06-21 10:10:00,34.21,34.38,34.21,34.31,65186.0,34.21,34.38,34.21,34.31,65186.0
2016-06-21 10:20:00,34.3,34.4,34.23,34.38,64770.0,34.3,34.4,34.23,34.38,64770.0
2016-06-21 10:30:00,34.38,34.38,34.33,34.33,73764.0,34.38,34.38,34.33,34.33,73764.0
2016-06-21 10:40:00,34.33,34.41,34.33,34.37,40078.0,34.33,34.41,34.33,34.37,40078.0
2016-06-21 10:50:00,34.36,34.46,34.32,34.46,50518.0,34.36,34.46,34.32,34.46,50518.0
2016-06-21 11:00:00,34.46,34.49,34.45,34.47,38956.0,34.46,34.49,34.45,34.47,38956.0
2016-06-21 11:10:00,34.46,34.48,34.4,34.42,29560.0,34.46,34.48,34.4,34.42,29560.0
2016-06-21 11:20:00,34.42,34.44,34.35,34.35,101004.0,34.42,34.44,34.35,34.35,101004.0
2016-06-21 11:30:00,34.35,34.4,34.3,34.37,114936.0,34.35,34.4,34.3,34.37,114936.0
2016-06-21 11:40:00,34.38,34.38,34.32,34.37,111810.0,34.38,34.38,34.32,34.37,111810.0
2016-06-21 11:50:00,34.37,34.44,34.35,34.44,20332.0,34.37,34.44,34.35,34.44,20332.0
2016-06-21 12:00:00,34.44,34.47,34.35,34.38,29188.0,34.44,34.47,34.35,34.38,29188.0
2016-06-21 12:10:00,34.38,34.4,34.34,34.4,75944.0,34.38,34.4,34.34,34.4,75944.0
2016-06-21 12:20:00,34.38,34.4,34.37,34.38,15334.0,34.38,34.4,34.37,34.38,15334.0
2016-06-21 12:30:00,34.38,34.44,34.38,34.42,14454.0,34.38,34.44,34.38,34.42,14454.0
2016-06-21 12:40:00,34.41,34.47,34.41,34.45,28198.0,34.41,34.47,34.41,34.45,28198.0
2016-06-21 12:50:00,34.45,34.45,34.39,34.39,8600.0,34.45,34.45,34.39,34.39,8600.0
2016-06-21 13:00:00,34.39,34.43,34.35,34.42,30438.0,34.39,34.43,34.35,34.42,30438.0
2016-06-21 13:10:00,34.42,34.46,34.41,34.43,69960.0,34.42,34.46,34.41,34.43,69960.0
2016-06-21 13:20:00,34.43,34.45,34.35,34.37,41550.0,34.43,34.45,34.35,34.37,41550.0
2016-06-21 13:30:00,34.36,34.41,34.28,34.31,92576.0,34.36,34.41,34.28,34.31,92576.0
2016-06-21 13:40:00,34.31,34.32,34.26,34.27,47724.0,34.31,34.32,34.26,34.27,47724.0
2016-06-21 13:50:00,34.28,34.35,34.27,34.35,87808.0,34.28,34.35,34.27,34.35,87808.0
2016-06-21 14:00:00,34.35,34.4,34.33,34.4,54346.0,34.35,34.4,34.33,34.4,54346.0
2016-06-21 14:10:00,34.4,34.47,34.4,34.46,44594.0,34.4,34.47,34.4,34.46,44594.0
2016-06-21 14:20:00,34.47,34.54,34.45,34.53,48018.0,34.47,34.54,34.45,34.53,48018.0
2016-06-21 14:30:00,34.52,34.6,34.47,34.58,40894.0,34.52,34.6,34.47,34.58,40894.0
2016-06-21 14:40:00,34.59,34.59,34.53,34.58,40928.0,34.59,34.59,34.53,34.58,40928.0
2016-06-21 14:50:00,34.57,34.57,34.49,34.51,41964.0,34.57,34.57,34.49,34.51,41964.0
2016-06-21 15:00:00,34.51,34.51,34.45,34.47,39268.0,34.51,34.51,34.45,34.47,39268.0
2016-06-21 15:10:00,34.47,34.55,34.46,34.55,22748.0,34.47,34.55,34.46,34.55,22748.0
2016-06-21 15:20:00,34.56,34.57,34.5,34.52,223796.0,34.56,34.57,34.5,34.52,223796.0
2016-06-21 15:30:00,34.51,34.52,34.5,34.5,99148.0,34.51,34.52,34.5,34.5,99148.0
2016-06-21 15:40:00,34.51,34.58,34.5,34.55,125056.0,34.51,34.58,34.5,34.55,125056.0
2016-06-21 15:50:00,34.55,34.57,34.5,34.54,576172.0,34.55,34.57,34.5,34.54,576172.0
2016-06-22 09:30:00,34.5,34.52,34.34,34.46,39126.0,34.5,34.52,34.34,34.46,39126.0
2016-06-22 09:40:00,34.49,34.55,34.38,34.41,25464.0,34.49,34.55,34.38,34.41,25464.0
2016-06-22 09:50:00,34.41,34.48,34.38,34.42,29204.0,34.41,34.48,34.38,34.42,29204.0
2016-06-22 10:00:00,34.4,34.44,34.38,34.44,30728.0,34.4,34.44,34.38,34.44,30728.0
2016-06-22 10:10:00,34.44,34.46,34.4,34.4,34012.0,34.44,34.46,34.4,34.4,34012.0
2016-06-22 10:20:00,34.38,34.41,34.33,34.35,117680.0,34.38,34.41,34.33,34.35,117680.0
2016-06-22 10:30:00,34.35,34.72,34.34,34.71,83232.0,34.35,34.72,34.34,34.71,83232.0
2016-06-22 10:40:00,34.73,34.91,34.71,34.88,78668.0,34.73,34.91,34.71,34.88,78668.0
2016-06-22 10:50:00,34.9,34.95,34.86,34.93,183716.0,34.9,34.95,34.86,34.93,183716.0
2016-06-22 11:00:00,34.93,34.96,34.85,34.88,96370.0,34.93,34.96,34.85,34.88,96370.0
2016-06-22 11:10:00,34.88,34.99,34.85,34.98,44728.0,34.88,34.99,34.85,34.98,44728.0
2016-06-22 11:20:00,34.97,34.98,34.88,34.97,33050.0,34.97,34.98,34.88,34.97,33050.0
2016-06-22 11:30:00,34.96,34.97,34.8,34.84,34264.0,34.96,34.97,34.8,34.84,34264.0
2016-06-22 11:40:00,34.84,34.87,34.79,34.83,107394.0,34.84,34.87,34.79,34.83,107394.0
2016-06-22 11:50:00,34.83,34.9,34.83,34.88,100004.0,34.83,34.9,34.83,34.88,100004.0
2016-06-22 12:00:00,34.89,34.93,34.83,34.83,191592.0,34.89,34.93,34.83,34.83,191592.0
2016-06-22 12:10:00,34.84,34.91,34.84,34.85,82770.0,34.84,34.91,34.84,34.85,82770.0
2016-06-22 12:20:00,34.85,34.88,34.77,34.8,165448.0,34.85,34.88,34.77,34.8,165448.0
2016-06-22 12:30:00,34.79,34.85,34.77,34.79,93474.0,34.79,34.85,34.77,34.79,93474.0
2016-06-22 12:40:00,34.78,34.81,34.75,34.81,135886.0,34.78,34.81,34.75,34.81,135886.0
2016-06-22 12:50:00,34.81,34.85,34.79,34.82,96130.0,34.81,34.85,34.79,34.82,96130.0
2016-06-22 13:00:00,34.82,34.84,34.78,34.81,163782.0,34.82,34.84,34.78,34.81,163782.0
2016-06-22 13:10:00,34.82,34.82,34.71,34.73,164632.0,34.82,34.82,34.71,34.73,164632.0
2016-06-22 13:20:00,34.73,34.8,34.72,34.76,116812.0,34.73,34.8,34.72,34.76,116812.0
2016-06-22 13:30:00,34.76,34.76,34.67,34.69,126676.0,34.76,34.76,34.67,34.69,126676.0
2016-06-22 13:40:00,34.69,34.78,34.67,34.77,62998.0,34.69,34.78,34.67,34.77,62998.0
2016-06-22 13:50:00,34.77,34.8,34.73,34.74,79616.0,34.77,34.8,34.73,34.74,79616.0
2016-06-22 14:00:00,34.73,34.76,34.71,34.73,36922.0,34.73,34.76,34.71,34.73,36922.0
2016-06-22 14:10:00,34.73,34.8,34.73,34.77,61682.0,34.73,34.8,34.73,34.77,61682.0
2016-06-22 14:20:00,34.78,34.81,34.74,34.81,62224.0,34.78,34.81,34.74,34.81,62224.0
2016-06-22 14:30:00,34.8,34.81,34.76,34.77,78032.0,34.8,34.81,34.76,34.77,78032.0
2016-06-22 14:40:00,34.77,34.78,34.74,34.76,74420.0,34.77,34.78,34.74,34.76,74420.0
2016-06-22 14:50:00,34.76,34.8,34.76,34.78,65604.0,34.76,34.8,34.76,34.78,65604.0
2016-06-22 15:00:00,34.78,34.8,34.73,34.74,85736.0,34.78,34.8,34.73,34.74,85736.0
2016-06-22 15:10:00,34.73,34.74,34.66,34.66,52590.0,34.73,34.74,34.66,34.66,52590.0
2016-06-22 15:20:00,34.66,34.66,34.61,34.63,60786.0,34.66,34.66,34.61,34.63,60786.0
2016-06-22 15:30:00,34.63,34.64,34.6,34.62,69026.0,34.63,34.64,34.6,34.62,69026.0
2016-06-22 15:40:00,34.62,34.63,34.59,34.6,103018.0,34.62,34.63,34.59,34.6,103018.0
2016-06-22 15:50:00,34.6,34.63,34.57,34.6,149730.0,34.6,34.63,34.57,34.6,149730.0
2016-06-23 09:30:00,34.84,34.84,34.55,34.63,72004.0,34.84,34.84,34.55,34.63,72004.0
2016-06-23 09:40:00,34.63,34.71,34.3,34.42,39148.0,34.63,34.71,34.3,34.42,39148.0
2016-06-23 09:50:00,34.45,34.56,34.42,34.48,52616.0,34.45,34.56,34.42,34.48,52616.0
2016-06-23 10:00:00,34.48,34.6,34.46,34.47,45848.0,34.48,34.6,34.46,34.47,45848.0
2016-06-23 10:10:00,34.48,34.59,34.48,34.56,48104.0,34.48,34.59,34.48,34.56,48104.0
2016-06-23 10:20:00,34.57,34.58,34.45,34.46,73692.0,34.57,34.58,34.45,34.46,73692.0
2016-06-23 10:30:00,34.46,34.46,34.4,34.42,60542.0,34.46,34.46,34.4,34.42,60542.0
2016-06-23 10:40:00,34.42,34.47,34.41,34.43,22104.0,34.42,34.47,34.41,34.43,22104.0
2016-06-23 10:50:00,34.43,34.51,34.43,34.48,31120.0,34.43,34.51,34.43,34.48,31120.0
2016-06-23 11:00:00,34.48,34.6,34.48,34.6,34620.0,34.48,34.6,34.48,34.6,34620.0
2016-06-23 11:10:00,34.59,34.74,34.58,34.73,99150.0,34.59,34.74,34.58,34.73,99150.0
2016-06-23 11:20:00,34.74,34.74,34.64,34.69,33530.0,34.74,34.74,34.64,34.69,33530.0
2016-06-23 11:30:00,34.69,34.73,34.68,34.71,27684.0,34.69,34.73,34.68,34.71,27684.0
2016-06-23 11:40:00,34.72,34.72,34.6,34.67,30448.0,34.72,34.72,34.6,34.67,30448.0
2016-06-23 11:50:00,34.67,34.71,34.59,34.62,24640.0,34.67,34.71,34.59,34.62,24640.0
2016-06-23 12:00:00,34.61,34.65,34.58,34.63,21372.0,34.61,34.65,34.58,34.63,21372.0
2016-06-23 12:10:00,34.63,34.65,34.6,34.63,20266.0,34.63,34.65,34.6,34.63,20266.0
2016-06-23 12:20:00,34.63,34.63,34.59,34.6,23480.0,34.63,34.63,34.59,34.6,23480.0
2016-06-23 12:30:00,34.6,34.63,34.58,34.59,25800.0,34.6,34.63,34.58,34.59,25800.0
2016-06-23 12:40:00,34.58,34.6,34.53,34.54,37400.0,34.58,34.6,34.53,34.54,37400.0
2016-06-23 12:50:00,34.54,34.6,34.53,34.6,54318.0,34.54,34.6,34.53,34.6,54318.0
2016-06-23 13:00:00,34.6,34.63,34.54,34.59,42312.0,34.6,34.63,34.54,34.59,42312.0
2016-06-23 13:10:00,34.6,34.62,34.57,34.58,46746.0,34.6,34.62,34.57,34.58,46746.0
2016-06-23 13:20:00,34.58,34.6,34.56,34.6,24780.0,34.58,34.6,34.56,34.6,24780.0
2016-06-23 13:30:00,34.6,34.63,34.57,34.63,25670.0,34.6,34.63,34.57,34.63,25670.0
2016-06-23 13:40:00,34.63,34.66,34.62,34.63,30810.0,34.63,34.66,34.62,34.63,30810.0
2016-06-23 13:50:00,34.63,34.71,34.61,34.71,158298.0,34.63,34.71,34.61,34.71,158298.0
2016-06-23 14:00:00,34.72,34.73,34.69,34.71,53886.0,34.72,34.73,34.69,34.71,53886.0
2016-06-23 14:10:00,34.7,34.73,34.69,34.73,27402.0,34.7,34.73,34.69,34.73,27402.0
2016-06-23 14:20:00,34.72,34.74,34.68,34.7,30898.0,34.72,34.74,34.68,34.7,30898.0
2016-06-23 14:30:00,34.7,34.72,34.66,34.66,32614.0,34.7,34.72,34.66,34.66,32614.0
2016-06-23 14:40:00,34.66,34.72,34.65,34.69,26954.0,34.66,34.72,34.65,34.69,26954.0
2016-06-23 14:50:00,34.69,34.73,34.68,34.71,26806.0,34.69,34.73,34.68,34.71,26806.0
2016-06-23 15:00:00,34.71,34.71,34.66,34.68,37868.0,34.71,34.71,34.66,34.68,37868.0
2016-06-23 15:10:00,34.68,34.7,34.68,34.7,147806.0,34.68,34.7,34.68,34.7,147806.0
2016-06-23 15:20:00,34.7,34.72,34.69,34.71,73474.0,34.7,34.72,34.69,34.71,73474.0
2016-06-23 15:30:00,34.71,34.77,34.7,34.74,54770.0,34.71,34.77,34.7,34.74,54770.0
2016-06-23 15:40:00,34.74,34.87,34.74,34.85,87230.0,34.74,34.87,34.74,34.85,87230.0
2016-06-23 15:50:00,34.85,35.0,34.84,34.91,512460.0,34.85,35.0,34.84,34.91,512460.0
2016-06-24 09:30:00,33.59,33.94,33.5,33.92,169342.0,33.59,33.94,33.5,33.92,169342.0
2016-06-24 09:40:00,33.97,34.58,33.97,34.52,185470.0,33.97,34.58,33.97,34.52,185470.0
2016-06-24 09:50:00,34.52,34.52,34.18,34.28,307084.0,34.52,34.52,34.18,34.28,307084.0
2016-06-24 10:00:00,34.26,34.54,34.24,34.54,113438.0,34.26,34.54,34.24,34.54,113438.0
2016-06-24 10:10:00,34.53,34.58,34.46,34.55,105254.0,34.53,34.58,34.46,34.55,105254.0
2016-06-24 10:20:00,34.55,34.61,34.52,34.57,153438.0,34.55,34.61,34.52,34.57,153438.0
2016-06-24 10:30:00,34.58,34.78,34.57,34.77,79234.0,34.58,34.78,34.57,34.77,79234.0
2016-06-24 10:40:00,34.76,34.9,34.74,34.88,121306.0,34.76,34.9,34.74,34.88,121306.0
2016-06-24 10:50:00,34.88,35.06,34.88,35.02,123342.0,34.88,35.06,34.88,35.02,123342.0
2016-06-24 11:00:00,35.02,35.05,34.79,34.85,108250.0,35.02,35.05,34.79,34.85,108250.0
2016-06-24 11:10:00,34.85,34.88,34.8,34.87,83426.0,34.85,34.88,34.8,34.87,83426.0
2016-06-24 11:20:00,34.87,34.89,34.8,34.84,132836.0,34.87,34.89,34.8,34.84,132836.0
2016-06-24 11:30:00,34.83,34.9,34.7,34.71,84566.0,34.83,34.9,34.7,34.71,84566.0
2016-06-24 11:40:00,34.72,34.73,34.57,34.59,54092.0,34.72,34.73,34.57,34.59,54092.0
2016-06-24 11:50:00,34.58,34.59,34.51,34.56,31838.0,34.58,34.59,34.51,34.56,31838.0
2016-06-24 12:00:00,34.57,34.57,34.42,34.43,25780.0,34.57,34.57,34.42,34.43,25780.0
2016-06-24 12:10:00,34.41,34.42,34.3,34.32,29758.0,34.41,34.42,34.3,34.32,29758.0
2016-06-24 12:20:00,34.32,34.33,34.31,34.32,19268.0,34.32,34.33,34.31,34.32,19268.0
2016-06-24 12:30:00,34.32,34.33,34.27,34.33,64214.0,34.32,34.33,34.27,34.33,64214.0
2016-06-24 12:40:00,34.33,34.35,34.24,34.25,61368.0,34.33,34.35,34.24,34.25,61368.0
2016-06-24 12:50:00,34.24,34.3,34.24,34.27,31384.0,34.24,34.3,34.24,34.27,31384.0
2016-06-24 13:00:00,34.26,34.29,34.24,34.25,33338.0,34.26,34.29,34.24,34.25,33338.0
2016-06-24 13:10:00,34.25,34.31,34.24,34.29,38092.0,34.25,34.31,34.24,34.29,38092.0
2016-06-24 13:20:00,34.29,34.33,34.27,34.29,26086.0,34.29,34.33,34.27,34.29,26086.0
2016-06-24 13:30:00,34.27,34.37,34.27,34.31,40170.0,34.27,34.37,34.27,34.31,40170.0
2016-06-24 13:40:00,34.31,34.32,34.27,34.29,37078.0,34.31,34.32,34.27,34.29,37078.0
2016-06-24 13:50:00,34.3,34.33,34.26,34.33,38098.0,34.3,34.33,34.26,34.33,38098.0
2016-06-24 14:00:00,34.33,34.38,34.33,34.37,35508.0,34.33,34.38,34.33,34.37,35508.0
2016-06-24 14:10:00,34.37,34.5,34.37,34.5,164470.0,34.37,34.5,34.37,34.5,164470.0
2016-06-24 14:20:00,34.49,34.55,34.49,34.52,155014.0,34.49,34.55,34.49,34.52,155014.0
2016-06-24 14:30:00,34.52,34.52,34.48,34.52,124940.0,34.52,34.52,34.48,34.52,124940.0
2016-06-24 14:40:00,34.52,34.6,34.52,34.6,78850.0,34.52,34.6,34.52,34.6,78850.0
2016-06-24 14:50:00,34.6,34.74,34.56,34.71,97016.0,34.6,34.74,34.56,34.71,97016.0
2016-06-24 15:00:00,34.71,34.71,34.63,34.67,90150.0,34.71,34.71,34.63,34.67,90150.0
2016-06-24 15:10:00,34.66,34.66,34.49,34.49,80560.0,34.66,34.66,34.49,34.49,80560.0
2016-06-24 15:20:00,34.49,34.56,34.49,34.5,111924.0,34.49,34.56,34.49,34.5,111924.0
2016-06-24 15:30:00,34.5,34.67,34.48,34.56,163922.0,34.5,34.67,34.48,34.56,163922.0
2016-06-24 15:40:00,34.55,34.75,34.55,34.74,189754.0,34.55,34.75,34.55,34.74,189754.0
2016-06-24 15:50:00,34.74,34.82,34.6,34.61,582546.0,34.74,34.82,34.6,34.61,582546.0
2016-06-27 09:30:00,34.21,34.32,34.02,34.07,87788.0,34.21,34.32,34.02,34.07,87788.0
2016-06-27 09:40:00,34.12,34.18,33.83,33.87,144840.0,34.12,34.18,33.83,33.87,144840.0
2016-06-27 09:50:00,33.9,34.04,33.88,33.93,63040.0,33.9,34.04,33.88,33.93,63040.0
2016-06-27 10:00:00,33.9,34.01,33.68,33.73,157804.0,33.9,34.01,33.68,33.73,157804.0
2016-06-27 10:10:00,33.73,33.73,33.57,33.62,154412.0,33.73,33.73,33.57,33.62,154412.0
2016-06-27 10:20:00,33.61,33.62,33.48,33.49,115516.0,33.61,33.62,33.48,33.49,115516.0
2016-06-27 10:30:00,33.5,33.56,33.47,33.52,161488.0,33.5,33.56,33.47,33.52,161488.0
2016-06-27 10:40:00,33.52,33.63,33.37,33.37,114788.0,33.52,33.63,33.37,33.37,114788.0
2016-06-27 10:50:00,33.37,33.37,33.24,33.27,103846.0,33.37,33.37,33.24,33.27,103846.0
2016-06-27 11:00:00,33.27,33.4,33.25,33.37,115544.0,33.27,33.4,33.25,33.37,115544.0
2016-06-27 11:10:00,33.36,33.38,33.24,33.29,102050.0,33.36,33.38,33.24,33.29,102050.0
2016-06-27 11:20:00,33.27,33.35,33.18,33.35,48534.0,33.27,33.35,33.18,33.35,48534.0
2016-06-27 11:30:00,33.34,33.35,33.27,33.33,66060.0,33.34,33.35,33.27,33.33,66060.0
2016-06-27 11:40:00,33.33,33.38,33.3,33.35,66160.0,33.33,33.38,33.3,33.35,66160.0
2016-06-27 11:50:00,33.36,33.41,33.33,33.38,66214.0,33.36,33.41,33.33,33.38,66214.0
2016-06-27 12:00:00,33.38,33.4,33.27,33.33,65222.0,33.38,33.4,33.27,33.33,65222.0
2016-06-27 12:10:00,33.32,33.37,33.26,33.35,223250.0,33.32,33.37,33.26,33.35,223250.0
2016-06-27 12:20:00,33.35,33.46,33.32,33.45,36312.0,33.35,33.46,33.32,33.45,36312.0
2016-06-27 12:30:00,33.45,33.49,33.38,33.44,103004.0,33.45,33.49,33.38,33.44,103004.0
2016-06-27 12:40:00,33.44,33.49,33.42,33.49,42752.0,33.44,33.49,33.42,33.49,42752.0
2016-06-27 12:50:00,33.49,33.57,33.49,33.54,65084.0,33.49,33.57,33.49,33.54,65084.0
2016-06-27 13:00:00,33.52,33.58,33.51,33.53,30728.0,33.52,33.58,33.51,33.53,30728.0
2016-06-27 13:10:00,33.52,33.57,33.5,33.55,37560.0,33.52,33.57,33.5,33.55,37560.0
2016-06-27 13:20:00,33.53,33.6,33.52,33.56,35606.0,33.53,33.6,33.52,33.56,35606.0
2016-06-27 13:30:00,33.55,33.56,33.38,33.41,60494.0,33.55,33.56,33.38,33.41,60494.0
2016-06-27 13:40:00,33.41,33.42,33.34,33.36,58126.0,33.41,33.42,33.34,33.36,58126.0
2016-06-27 13:50:00,33.36,33.46,33.35,33.44,56090.0,33.36,33.46,33.35,33.44,56090.0
2016-06-27 14:00:00,33.44,33.47,33.41,33.43,82478.0,33.44,33.47,33.41,33.43,82478.0
2016-06-27 14:10:00,33.42,33.43,33.33,33.33,268230.0,33.42,33.43,33.33,33.33,268230.0
2016-06-27 14:20:00,33.34,33.37,33.32,33.37,52778.0,33.34,33.37,33.32,33.37,52778.0
2016-06-27 14:30:00,33.37,33.49,33.35,33.46,139546.0,33.37,33.49,33.35,33.46,139546.0
2016-06-27 14:40:00,33.45,33.5,33.44,33.48,279966.0,33.45,33.5,33.44,33.48,279966.0
2016-06-27 14:50:00,33.49,33.5,33.41,33.48,188284.0,33.49,33.5,33.41,33.48,188284.0
2016-06-27 15:00:00,33.49,33.58,33.48,33.54,198580.0,33.49,33.58,33.48,33.54,198580.0
2016-06-27 15:10:00,33.54,33.6,33.5,33.55,445542.0,33.54,33.6,33.5,33.55,445542.0
2016-06-27 15:20:00,33.53,33.6,33.52,33.57,242132.0,33.53,33.6,33.52,33.57,242132.0
2016-06-27 15:30:00,33.55,33.73,33.55,33.73,104350.0,33.55,33.73,33.55,33.73,104350.0
2016-06-27 15:40:00,33.73,33.85,33.72,33.82,174758.0,33.73,33.85,33.72,33.82,174758.0
2016-06-27 15:50:00,33.81,33.95,33.74,33.89,916964.0,33.81,33.95,33.74,33.89,916964.0
2016-06-28 09:30:00,34.23,34.38,34.01,34.24,147200.0,34.23,34.38,34.01,34.24,147200.0
2016-06-28 09:40:00,34.22,34.32,34.05,34.13,131952.0,34.22,34.32,34.05,34.13,131952.0
2016-06-28 09:50:00,34.13,34.26,34.04,34.26,128098.0,34.13,34.26,34.04,34.26,128098.0
2016-06-28 10:00:00,34.22,34.22,34.08,34.08,118658.0,34.22,34.22,34.08,34.08,118658.0
2016-06-28 10:10:00,34.09,34.09,33.99,34.02,229734.0,34.09,34.09,33.99,34.02,229734.0
2016-06-28 10:20:00,34.03,34.03,33.83,33.85,67912.0,34.03,34.03,33.83,33.85,67912.0
2016-06-28 10:30:00,33.85,33.85,33.7,33.71,81120.0,33.85,33.85,33.7,33.71,81120.0
2016-06-28 10:40:00,33.67,33.94,33.66,33.85,155654.0,33.67,33.94,33.66,33.85,155654.0
2016-06-28 10:50:00,33.84,33.99,33.83,33.91,127172.0,33.84,33.99,33.83,33.91,127172.0
2016-06-28 11:00:00,33.9,33.93,33.81,33.83,79774.0,33.9,33.93,33.81,33.83,79774.0
2016-06-28 11:10:00,33.84,33.97,33.84,33.97,41570.0,33.84,33.97,33.84,33.97,41570.0
2016-06-28 11:20:00,33.98,34.01,33.81,33.85,56924.0,33.98,34.01,33.81,33.85,56924.0
2016-06-28 11:30:00,33.84,33.9,33.81,33.81,62186.0,33.84,33.9,33.81,33.81,62186.0
2016-06-28 11:40:00,33.81,33.85,33.76,33.84,54904.0,33.81,33.85,33.76,33.84,54904.0
2016-06-28 11:50:00,33.84,33.97,33.83,33.88,53334.0,33.84,33.97,33.83,33.88,53334.0
2016-06-28 12:00:00,33.88,33.92,33.84,33.87,32576.0,33.88,33.92,33.84,33.87,32576.0
2016-06-28 12:10:00,33.87,33.9,33.82,33.82,114864.0,33.87,33.9,33.82,33.82,114864.0
2016-06-28 12:20:00,33.84,33.88,33.8,33.87,63006.0,33.84,33.88,33.8,33.87,63006.0
2016-06-28 12:30:00,33.87,33.88,33.84,33.87,84596.0,33.87,33.88,33.84,33.87,84596.0
2016-06-28 12:40:00,33.88,33.88,33.8,33.82,87020.0,33.88,33.88,33.8,33.82,87020.0
2016-06-28 12:50:00,33.83,33.83,33.69,33.69,196310.0,33.83,33.83,33.69,33.69,196310.0
2016-06-28 13:00:00,33.69,33.8,33.58,33.61,107702.0,33.69,33.8,33.58,33.61,107702.0
2016-06-28 13:10:00,33.61,33.63,33.54,33.56,121052.0,33.61,33.63,33.54,33.56,121052.0
2016-06-28 13:20:00,33.57,33.64,33.55,33.59,53094.0,33.57,33.64,33.55,33.59,53094.0
2016-06-28 13:30:00,33.57,33.63,33.54,33.57,106536.0,33.57,33.63,33.54,33.57,106536.0
2016-06-28 13:40:00,33.57,33.65,33.55,33.55,156078.0,33.57,33.65,33.55,33.55,156078.0
2016-06-28 13:50:00,33.55,33.63,33.5,33.55,115162.0,33.55,33.63,33.5,33.55,115162.0
2016-06-28 14:00:00,33.56,33.57,33.52,33.53,54348.0,33.56,33.57,33.52,33.53,54348.0
2016-06-28 14:10:00,33.52,33.59,33.49,33.58,53692.0,33.52,33.59,33.49,33.58,53692.0
2016-06-28 14:20:00,33.58,33.66,33.54,33.63,81548.0,33.58,33.66,33.54,33.63,81548.0
2016-06-28 14:30:00,33.63,33.79,33.62,33.76,113558.0,33.63,33.79,33.62,33.76,113558.0
2016-06-28 14:40:00,33.77,33.8,33.72,33.73,59950.0,33.77,33.8,33.72,33.73,59950.0
2016-06-28 14:50:00,33.73,33.94,33.71,33.82,244148.0,33.73,33.94,33.71,33.82,244148.0
2016-06-28 15:00:00,33.82,33.88,33.8,33.87,102356.0,33.82,33.88,33.8,33.87,102356.0
2016-06-28 15:10:00,33.88,33.97,33.87,33.94,112942.0,33.88,33.97,33.87,33.94,112942.0
2016-06-28 15:20:00,33.94,33.95,33.81,33.84,117544.0,33.94,33.95,33.81,33.84,117544.0
2016-06-28 15:30:00,33.84,33.84,33.72,33.79,105974.0,33.84,33.84,33.72,33.79,105974.0
2016-06-28 15:40:00,33.8,33.85,33.8,33.84,183848.0,33.8,33.85,33.8,33.84,183848.0
2016-06-28 15:50:00,33.84,33.91,33.8,33.9,211854.0,33.84,33.91,33.8,33.9,211854.0
2016-06-29 09:30:00,34.65,34.77,34.44,34.77,288160.0,34.65,34.77,34.44,34.77,288160.0
2016-06-29 09:40:00,34.78,35.14,34.6,34.96,256948.0,34.78,35.14,34.6,34.96,256948.0
2016-06-29 09:50:00,34.96,35.05,34.81,34.9,111686.0,34.96,35.05,34.81,34.9,111686.0
2016-06-29 10:00:00,34.9,35.06,34.83,35.01,66160.0,34.9,35.06,34.83,35.01,66160.0
2016-06-29 10:10:00,35.02,35.15,35.02,35.1,63232.0,35.02,35.15,35.02,35.1,63232.0
2016-06-29 10:20:00,35.12,35.12,35.02,35.08,50272.0,35.12,35.12,35.02,35.08,50272.0
2016-06-29 10:30:00,35.08,35.08,34.77,34.84,84302.0,35.08,35.08,34.77,34.84,84302.0
2016-06-29 10:40:00,34.84,34.9,34.79,34.9,68022.0,34.84,34.9,34.79,34.9,68022.0
2016-06-29 10:50:00,34.91,34.99,34.87,34.95,114418.0,34.91,34.99,34.87,34.95,114418.0
2016-06-29 11:00:00,34.95,35.05,34.93,34.94,95366.0,34.95,35.05,34.93,34.94,95366.0
2016-06-29 11:10:00,34.95,34.97,34.93,34.94,78154.0,34.95,34.97,34.93,34.94,78154.0
2016-06-29 11:20:00,34.95,35.01,34.88,34.99,117524.0,34.95,35.01,34.88,34.99,117524.0
2016-06-29 11:30:00,34.99,35.04,34.95,34.96,30852.0,34.99,35.04,34.95,34.96,30852.0
2016-06-29 11:40:00,34.96,35.0,34.88,34.91,45308.0,34.96,35.0,34.88,34.91,45308.0
2016-06-29 11:50:00,34.91,35.02,34.91,34.97,34808.0,34.91,35.02,34.91,34.97,34808.0
2016-06-29 12:00:00,34.97,34.99,34.92,34.99,23856.0,34.97,34.99,34.92,34.99,23856.0
2016-06-29 12:10:00,34.99,35.04,34.96,34.99,48182.0,34.99,35.04,34.96,34.99,48182.0
2016-06-29 12:20:00,34.99,35.0,34.98,34.99,33212.0,34.99,35.0,34.98,34.99,33212.0
2016-06-29 12:30:00,34.99,35.03,34.98,35.02,69112.0,34.99,35.03,34.98,35.02,69112.0
2016-06-29 12:40:00,35.02,35.02,34.92,34.93,19222.0,35.02,35.02,34.92,34.93,19222.0
2016-06-29 12:50:00,34.93,34.95,34.89,34.9,35886.0,34.93,34.95,34.89,34.9,35886.0
2016-06-29 13:00:00,34.89,34.93,34.83,34.83,79068.0,34.89,34.93,34.83,34.83,79068.0
2016-06-29 13:10:00,34.82,34.92,34.82,34.89,33348.0,34.82,34.92,34.82,34.89,33348.0
2016-06-29 13:20:00,34.89,34.93,34.88,34.9,30094.0,34.89,34.93,34.88,34.9,30094.0
2016-06-29 13:30:00,34.91,34.93,34.91,34.93,44792.0,34.91,34.93,34.91,34.93,44792.0
2016-06-29 13:40:00,34.93,34.93,34.9,34.9,44198.0,34.93,34.93,34.9,34.9,44198.0
2016-06-29 13:50:00,34.89,34.92,34.86,34.91,27080.0,34.89,34.92,34.86,34.91,27080.0
2016-06-29 14:00:00,34.9,34.95,34.9,34.93,67136.0,34.9,34.95,34.9,34.93,67136.0
2016-06-29 14:10:00,34.93,34.95,34.9,34.92,62398.0,34.93,34.95,34.9,34.92,62398.0
2016-06-29 14:20:00,34.92,34.94,34.91,34.93,60136.0,34.92,34.94,34.91,34.93,60136.0
2016-06-29 14:30:00,34.93,34.97,34.91,34.96,49706.0,34.93,34.97,34.91,34.96,49706.0
2016-06-29 14:40:00,34.95,35.04,34.93,34.94,73144.0,34.95,35.04,34.93,34.94,73144.0
2016-06-29 14:50:00,34.94,35.01,34.93,35.01,111282.0,34.94,35.01,34.93,35.01,111282.0
2016-06-29 15:00:00,35.01,35.33,35.0,35.22,126562.0,35.01,35.33,35.0,35.22,126562.0
2016-06-29 15:10:00,35.21,35.4,35.17,35.27,87380.0,35.21,35.4,35.17,35.27,87380.0
2016-06-29 15:20:00,35.27,35.37,35.24,35.3,78606.0,35.27,35.37,35.24,35.3,78606.0
2016-06-29 15:30:00,35.32,35.36,35.18,35.21,112920.0,35.32,35.36,35.18,35.21,112920.0
2016-06-29 15:40:00,35.21,35.31,35.21,35.31,167056.0,35.21,35.31,35.21,35.31,167056.0
2016-06-29 15:50:00,35.3,35.33,35.29,35.33,360648.0,35.3,35.33,35.29,35.33,360648.0
2016-06-30 09:30:00,35.3,35.31,35.16,35.24,70918.0,35.3,35.31,35.16,35.24,70918.0
2016-06-30 09:40:00,35.17,35.33,35.05,35.29,49444.0,35.17,35.33,35.05,35.29,49444.0
2016-06-30 09:50:00,35.3,35.39,35.21,35.38,110892.0,35.3,35.39,35.21,35.38,110892.0
2016-06-30 10:00:00,35.38,35.5,35.33,35.38,73042.0,35.38,35.5,35.33,35.38,73042.0
2016-06-30 10:10:00,35.38,35.55,35.38,35.47,77586.0,35.38,35.55,35.38,35.47,77586.0
2016-06-30 10:20:00,35.46,35.57,35.45,35.51,82876.0,35.46,35.57,35.45,35.51,82876.0
2016-06-30 10:30:00,35.49,35.65,35.43,35.57,64940.0,35.49,35.65,35.43,35.57,64940.0
2016-06-30 10:40:00,35.55,35.6,35.46,35.6,32706.0,35.55,35.6,35.46,35.6,32706.0
2016-06-30 10:50:00,35.62,35.71,35.54,35.71,46586.0,35.62,35.71,35.54,35.71,46586.0
2016-06-30 11:00:00,35.72,35.77,35.66,35.68,87024.0,35.72,35.77,35.66,35.68,87024.0
2016-06-30 11:10:00,35.68,35.7,35.47,35.48,56020.0,35.68,35.7,35.47,35.48,56020.0
2016-06-30 11:20:00,35.48,35.51,35.44,35.45,43830.0,35.48,35.51,35.44,35.45,43830.0
2016-06-30 11:30:00,35.46,35.5,35.42,35.44,33732.0,35.46,35.5,35.42,35.44,33732.0
2016-06-30 11:40:00,35.44,35.57,35.44,35.56,29636.0,35.44,35.57,35.44,35.56,29636.0
2016-06-30 11:50:00,35.55,35.55,35.47,35.49,41448.0,35.55,35.55,35.47,35.49,41448.0
2016-06-30 12:00:00,35.51,35.52,35.43,35.45,38688.0,35.51,35.52,35.43,35.45,38688.0
2016-06-30 12:10:00,35.45,35.59,35.45,35.55,73290.0,35.45,35.59,35.45,35.55,73290.0
2016-06-30 12:20:00,35.54,35.64,35.49,35.63,29236.0,35.54,35.64,35.49,35.63,29236.0
2016-06-30 12:30:00,35.64,35.67,35.58,35.59,16084.0,35.64,35.67,35.58,35.59,16084.0
2016-06-30 12:40:00,35.6,35.7,35.58,35.65,15752.0,35.6,35.7,35.58,35.65,15752.0
2016-06-30 12:50:00,35.66,35.72,35.64,35.67,19844.0,35.66,35.72,35.64,35.67,19844.0
2016-06-30 13:00:00,35.67,35.68,35.6,35.62,24886.0,35.67,35.68,35.6,35.62,24886.0
2016-06-30 13:10:00,35.61,35.61,35.51,35.57,34778.0,35.61,35.61,35.51,35.57,34778.0
2016-06-30 13:20:00,35.58,35.61,35.54,35.55,44394.0,35.58,35.61,35.54,35.55,44394.0
2016-06-30 13:30:00,35.57,35.6,35.54,35.54,28808.0,35.57,35.6,35.54,35.54,28808.0
2016-06-30 13:40:00,35.55,35.55,35.48,35.49,25472.0,35.55,35.55,35.48,35.49,25472.0
2016-06-30 13:50:00,35.49,35.52,35.47,35.52,32794.0,35.49,35.52,35.47,35.52,32794.0
2016-06-30 14:00:00,35.5,35.54,35.42,35.42,60180.0,35.5,35.54,35.42,35.42,60180.0
2016-06-30 14:10:00,35.41,35.45,35.37,35.44,66262.0,35.41,35.45,35.37,35.44,66262.0
2016-06-30 14:20:00,35.43,35.51,35.42,35.46,30164.0,35.43,35.51,35.42,35.46,30164.0
2016-06-30 14:30:00,35.47,35.52,35.47,35.49,33710.0,35.47,35.52,35.47,35.49,33710.0
2016-06-30 14:40:00,35.5,35.54,35.49,35.53,25776.0,35.5,35.54,35.49,35.53,25776.0
2016-06-30 14:50:00,35.53,35.55,35.52,35.54,35382.0,35.53,35.55,35.52,35.54,35382.0
2016-06-30 15:00:00,35.55,35.61,35.55,35.6,34030.0,35.55,35.61,35.55,35.6,34030.0
2016-06-30 15:10:00,35.6,35.6,35.54,35.56,43756.0,35.6,35.6,35.54,35.56,43756.0
2016-06-30 15:20:00,35.56,35.63,35.54,35.63,49322.0,35.56,35.63,35.54,35.63,49322.0
2016-06-30 15:30:00,35.63,35.64,35.58,35.6,48402.0,35.63,35.64,35.58,35.6,48402.0
2016-06-30 15:40:00,35.6,35.6,35.49,35.49,95760.0,35.6,35.6,35.49,35.49,95760.0
2016-06-30 15:50:00,35.49,35.7,35.49,35.68,306960.0,35.49,35.7,35.49,35.68,306960.0
2016-07-01 09:30:00,35.5,35.63,35.45,35.57,104878.0,35.5,35.63,35.45,35.57,104878.0
2016-07-01 09:40:00,35.58,35.6,35.33,35.39,63336.0,35.58,35.6,35.33,35.39,63336.0
2016-07-01 09:50:00,35.4,35.47,35.35,35.4,107542.0,35.4,35.47,35.35,35.4,107542.0
2016-07-01 10:00:00,35.41,35.57,35.41,35.5,67786.0,35.41,35.57,35.41,35.5,67786.0
2016-07-01 10:10:00,35.49,35.54,35.45,35.54,36612.0,35.49,35.54,35.45,35.54,36612.0
2016-07-01 10:20:00,35.54,35.62,35.52,35.58,22306.0,35.54,35.62,35.52,35.58,22306.0
2016-07-01 10:30:00,35.59,35.6,35.49,35.51,36522.0,35.59,35.6,35.49,35.51,36522.0
2016-07-01 10:40:00,35.51,35.51,35.42,35.46,59542.0,35.51,35.51,35.42,35.46,59542.0
2016-07-01 10:50:00,35.46,35.58,35.46,35.55,36706.0,35.46,35.58,35.46,35.55,36706.0
2016-07-01 11:00:00,35.54,35.55,35.49,35.49,44382.0,35.54,35.55,35.49,35.49,44382.0
2016-07-01 11:10:00,35.49,35.49,35.32,35.35,42152.0,35.49,35.49,35.32,35.35,42152.0
2016-07-01 11:20:00,35.34,35.34,35.25,35.27,24746.0,35.34,35.34,35.25,35.27,24746.0
2016-07-01 11:30:00,35.27,35.4,35.27,35.35,29912.0,35.27,35.4,35.27,35.35,29912.0
2016-07-01 11:40:00,35.36,35.41,35.31,35.4,36084.0,35.36,35.41,35.31,35.4,36084.0
2016-07-01 11:50:00,35.41,35.41,35.37,35.41,39788.0,35.41,35.41,35.37,35.41,39788.0
2016-07-01 12:00:00,35.42,35.44,35.37,35.37,30856.0,35.42,35.44,35.37,35.37,30856.0
2016-07-01 12:10:00,35.38,35.48,35.38,35.44,37704.0,35.38,35.48,35.38,35.44,37704.0
2016-07-01 12:20:00,35.44,35.44,35.38,35.38,30218.0,35.44,35.44,35.38,35.38,30218.0
2016-07-01 12:30:00,35.37,35.38,35.28,35.29,26462.0,35.37,35.38,35.28,35.29,26462.0
2016-07-01 12:40:00,35.29,35.34,35.27,35.28,26506.0,35.29,35.34,35.27,35.28,26506.0
2016-07-01 12:50:00,35.28,35.32,35.27,35.29,27088.0,35.28,35.32,35.27,35.29,27088.0
2016-07-01 13:00:00,35.3,35.33,35.25,35.26,74360.0,35.3,35.33,35.25,35.26,74360.0
2016-07-01 13:10:00,35.27,35.29,35.21,35.22,68288.0,35.27,35.29,35.21,35.22,68288.0
2016-07-01 13:20:00,35.22,35.23,35.15,35.18,69080.0,35.22,35.23,35.15,35.18,69080.0
2016-07-01 13:30:00,35.18,35.19,35.13,35.19,46008.0,35.18,35.19,35.13,35.19,46008.0
2016-07-01 13:40:00,35.19,35.27,35.19,35.25,59550.0,35.19,35.27,35.19,35.25,59550.0
2016-07-01 13:50:00,35.24,35.34,35.24,35.33,49454.0,35.24,35.34,35.24,35.33,49454.0
2016-07-01 14:00:00,35.32,35.33,35.28,35.32,95768.0,35.32,35.33,35.28,35.32,95768.0
2016-07-01 14:10:00,35.32,35.35,35.29,35.32,55406.0,35.32,35.35,35.29,35.32,55406.0
2016-07-01 14:20:00,35.33,35.35,35.32,35.34,57916.0,35.33,35.35,35.32,35.34,57916.0
2016-07-01 14:30:00,35.34,35.36,35.28,35.31,54190.0,35.34,35.36,35.28,35.31,54190.0
2016-07-01 14:40:00,35.3,35.4,35.3,35.38,79234.0,35.3,35.4,35.3,35.38,79234.0
2016-07-01 14:50:00,35.38,35.46,35.35,35.45,44394.0,35.38,35.46,35.35,35.45,44394.0
2016-07-01 15:00:00,35.45,35.52,35.36,35.49,219246.0,35.45,35.52,35.36,35.49,219246.0
2016-07-01 15:10:00,35.5,35.74,35.5,35.73,98420.0,35.5,35.74,35.5,35.73,98420.0
2016-07-01 15:20:00,35.73,35.74,35.6,35.62,111254.0,35.73,35.74,35.6,35.62,111254.0
2016-07-01 15:30:00,35.62,35.65,35.56,35.58,89346.0,35.62,35.65,35.56,35.58,89346.0
2016-07-01 15:40:00,35.57,35.67,35.57,35.61,133864.0,35.57,35.67,35.57,35.61,133864.0
2016-07-01 15:50:00,35.6,35.71,35.6,35.63,299584.0,35.6,35.71,35.6,35.63,299584.0
2016-07-05 09:30:00,35.51,35.53,35.32,35.46,76112.0,35.51,35.53,35.32,35.46,76112.0
2016-07-05 09:40:00,35.46,35.48,35.24,35.32,59162.0,35.46,35.48,35.24,35.32,59162.0
2016-07-05 09:50:00,35.33,35.4,35.26,35.34,41804.0,35.33,35.4,35.26,35.34,41804.0
2016-07-05 10:00:00,35.34,35.34,35.08,35.08,77608.0,35.34,35.34,35.08,35.08,77608.0
2016-07-05 10:10:00,35.06,35.16,34.99,35.02,94026.0,35.06,35.16,34.99,35.02,94026.0
2016-07-05 10:20:00,35.02,35.04,34.97,35.02,73430.0,35.02,35.04,34.97,35.02,73430.0
2016-07-05 10:30:00,35.01,35.06,34.95,34.95,66708.0,35.01,35.06,34.95,34.95,66708.0
2016-07-05 10:40:00,34.96,34.97,34.74,34.74,114500.0,34.96,34.97,34.74,34.74,114500.0
2016-07-05 10:50:00,34.73,34.74,34.63,34.72,68166.0,34.73,34.74,34.63,34.72,68166.0
2016-07-05 11:00:00,34.71,34.76,34.63,34.68,59454.0,34.71,34.76,34.63,34.68,59454.0
2016-07-05 11:10:00,34.68,34.73,34.6,34.69,60998.0,34.68,34.73,34.6,34.69,60998.0
2016-07-05 11:20:00,34.69,34.74,34.63,34.73,52116.0,34.69,34.74,34.63,34.73,52116.0
2016-07-05 11:30:00,34.73,34.75,34.7,34.74,29488.0,34.73,34.75,34.7,34.74,29488.0
2016-07-05 11:40:00,34.74,34.74,34.62,34.67,28460.0,34.74,34.74,34.62,34.67,28460.0
2016-07-05 11:50:00,34.67,34.68,34.6,34.63,37374.0,34.67,34.68,34.6,34.63,37374.0
2016-07-05 12:00:00,34.64,34.7,34.63,34.66,23128.0,34.64,34.7,34.63,34.66,23128.0
2016-07-05 12:10:00,34.65,34.7,34.63,34.67,35716.0,34.65,34.7,34.63,34.67,35716.0
2016-07-05 12:20:00,34.67,34.69,34.64,34.68,67902.0,34.67,34.69,34.64,34.68,67902.0
2016-07-05 12:30:00,34.68,34.7,34.63,34.64,53050.0,34.68,34.7,34.63,34.64,53050.0
2016-07-05 12:40:00,34.63,34.69,34.62,34.67,37356.0,34.63,34.69,34.62,34.67,37356.0
2016-07-05 12:50:00,34.67,34.7,34.61,34.68,41348.0,34.67,34.7,34.61,34.68,41348.0
2016-07-05 13:00:00,34.69,34.79,34.65,34.77,37268.0,34.69,34.79,34.65,34.77,37268.0
2016-07-05 13:10:00,34.77,34.8,34.76,34.77,52686.0,34.77,34.8,34.76,34.77,52686.0
2016-07-05 13:20:00,34.77,34.85,34.77,34.83,25512.0,34.77,34.85,34.77,34.83,25512.0
2016-07-05 13:30:00,34.83,34.85,34.81,34.83,29308.0,34.83,34.85,34.81,34.83,29308.0
2016-07-05 13:40:00,34.83,34.83,34.73,34.77,41804.0,34.83,34.83,34.73,34.77,41804.0
2016-07-05 13:50:00,34.77,34.84,34.75,34.84,43994.0,34.77,34.84,34.75,34.84,43994.0
2016-07-05 14:00:00,34.84,34.88,34.82,34.83,55572.0,34.84,34.88,34.82,34.83,55572.0
2016-07-05 14:10:00,34.84,34.88,34.83,34.87,44922.0,34.84,34.88,34.83,34.87,44922.0
2016-07-05 14:20:00,34.86,34.88,34.79,34.81,31614.0,34.86,34.88,34.79,34.81,31614.0
2016-07-05 14:30:00,34.82,34.87,34.81,34.82,53274.0,34.82,34.87,34.81,34.82,53274.0
2016-07-05 14:40:00,34.81,34.85,34.8,34.82,22932.0,34.81,34.85,34.8,34.82,22932.0
2016-07-05 14:50:00,34.82,34.84,34.78,34.83,28620.0,34.82,34.84,34.78,34.83,28620.0
2016-07-05 15:00:00,34.83,34.89,34.83,34.84,40698.0,34.83,34.89,34.83,34.84,40698.0
2016-07-05 15:10:00,34.85,34.85,34.79,34.83,46844.0,34.85,34.85,34.79,34.83,46844.0
2016-07-05 15:20:00,34.83,34.91,34.82,34.9,47546.0,34.83,34.91,34.82,34.9,47546.0
2016-07-05 15:30:00,34.9,34.98,34.9,34.94,72178.0,34.9,34.98,34.9,34.94,72178.0
2016-07-05 15:40:00,34.95,34.98,34.93,34.94,94736.0,34.95,34.98,34.93,34.94,94736.0
2016-07-05 15:50:00,34.94,34.94,34.85,34.85,173534.0,34.94,34.94,34.85,34.85,173534.0
2016-07-06 09:30:00,34.69,35.1,34.69,34.87,36770.0,34.69,35.1,34.69,34.87,36770.0
2016-07-06 09:40:00,34.87,34.87,34.65,34.65,61654.0,34.87,34.87,34.65,34.65,61654.0
2016-07-06 09:50:00,34.63,34.79,34.63,34.66,67052.0,34.63,34.79,34.63,34.66,67052.0
2016-07-06 10:00:00,34.66,34.69,34.55,34.55,172736.0,34.66,34.69,34.55,34.55,172736.0
2016-07-06 10:10:00,34.55,34.62,34.43,34.43,74324.0,34.55,34.62,34.43,34.43,74324.0
2016-07-06 10:20:00,34.43,34.52,34.4,34.49,89402.0,34.43,34.52,34.4,34.49,89402.0
2016-07-06 10:30:00,34.48,34.59,34.44,34.55,48822.0,34.48,34.59,34.44,34.55,48822.0
2016-07-06 10:40:00,34.56,34.6,34.54,34.59,54292.0,34.56,34.6,34.54,34.59,54292.0
2016-07-06 10:50:00,34.6,34.64,34.58,34.62,77846.0,34.6,34.64,34.58,34.62,77846.0
2016-07-06 11:00:00,34.62,34.65,34.61,34.64,91268.0,34.62,34.65,34.61,34.64,91268.0
2016-07-06 11:10:00,34.64,34.77,34.62,34.75,105810.0,34.64,34.77,34.62,34.75,105810.0
2016-07-06 11:20:00,34.76,34.77,34.68,34.68,40436.0,34.76,34.77,34.68,34.68,40436.0
2016-07-06 11:30:00,34.69,34.76,34.67,34.68,40882.0,34.69,34.76,34.67,34.68,40882.0
2016-07-06 11:40:00,34.68,34.69,34.62,34.62,56434.0,34.68,34.69,34.62,34.62,56434.0
2016-07-06 11:50:00,34.62,34.67,34.6,34.62,45152.0,34.62,34.67,34.6,34.62,45152.0
2016-07-06 12:00:00,34.63,34.67,34.62,34.62,138260.0,34.63,34.67,34.62,34.62,138260.0
2016-07-06 12:10:00,34.63,34.64,34.6,34.62,43742.0,34.63,34.64,34.6,34.62,43742.0
2016-07-06 12:20:00,34.62,34.63,34.59,34.63,44538.0,34.62,34.63,34.59,34.63,44538.0
2016-07-06 12:30:00,34.63,34.66,34.61,34.64,64934.0,34.63,34.66,34.61,34.64,64934.0
2016-07-06 12:40:00,34.64,34.65,34.59,34.6,62478.0,34.64,34.65,34.59,34.6,62478.0
2016-07-06 12:50:00,34.6,34.65,34.59,34.65,38242.0,34.6,34.65,34.59,34.65,38242.0
2016-07-06 13:00:00,34.65,34.88,34.65,34.88,64300.0,34.65,34.88,34.65,34.88,64300.0
2016-07-06 13:10:00,34.88,34.93,34.87,34.9,30110.0,34.88,34.93,34.87,34.9,30110.0
2016-07-06 13:20:00,34.9,34.92,34.81,34.82,31070.0,34.9,34.92,34.81,34.82,31070.0
2016-07-06 13:30:00,34.82,34.82,34.73,34.74,98562.0,34.82,34.82,34.73,34.74,98562.0
2016-07-06 13:40:00,34.74,34.75,34.69,34.7,54064.0,34.74,34.75,34.69,34.7,54064.0
2016-07-06 13:50:00,34.7,34.73,34.69,34.7,41174.0,34.7,34.73,34.69,34.7,41174.0
2016-07-06 14:00:00,34.7,34.74,34.63,34.73,63362.0,34.7,34.74,34.63,34.73,63362.0
2016-07-06 14:10:00,34.73,34.75,34.67,34.72,99630.0,34.73,34.75,34.67,34.72,99630.0
2016-07-06 14:20:00,34.73,34.73,34.63,34.63,53152.0,34.73,34.73,34.63,34.63,53152.0
2016-07-06 14:30:00,34.64,34.72,34.63,34.72,70910.0,34.64,34.72,34.63,34.72,70910.0
2016-07-06 14:40:00,34.73,34.76,34.69,34.7,37690.0,34.73,34.76,34.69,34.7,37690.0
2016-07-06 14:50:00,34.7,34.76,34.7,34.74,104366.0,34.7,34.76,34.7,34.74,104366.0
2016-07-06 15:00:00,34.74,34.77,34.67,34.69,38488.0,34.74,34.77,34.67,34.69,38488.0
2016-07-06 15:10:00,34.69,34.71,34.66,34.68,69650.0,34.69,34.71,34.66,34.68,69650.0
2016-07-06 15:20:00,34.67,34.68,34.6,34.63,60114.0,34.67,34.68,34.6,34.63,60114.0
2016-07-06 15:30:00,34.62,34.7,34.62,34.69,77128.0,34.62,34.7,34.62,34.69,77128.0
2016-07-06 15:40:00,34.69,34.71,34.66,34.7,177416.0,34.69,34.71,34.66,34.7,177416.0
2016-07-06 15:50:00,34.69,34.72,34.66,34.71,263696.0,34.69,34.72,34.66,34.71,263696.0
2016-07-07 09:30:00,34.72,34.93,34.72,34.88,50018.0,34.72,34.93,34.72,34.88,50018.0
2016-07-07 09:40:00,34.88,34.94,34.84,34.88,35068.0,34.88,34.94,34.84,34.88,35068.0
2016-07-07 09:50:00,34.88,34.88,34.83,34.88,40904.0,34.88,34.88,34.83,34.88,40904.0
2016-07-07 10:00:00,34.88,34.88,34.84,34.88,47724.0,34.88,34.88,34.84,34.88,47724.0
2016-07-07 10:10:00,34.88,34.9,34.85,34.88,59352.0,34.88,34.9,34.85,34.88,59352.0
2016-07-07 10:20:00,34.88,34.97,34.85,34.97,71102.0,34.88,34.97,34.85,34.97,71102.0
2016-07-07 10:30:00,34.99,35.01,34.95,34.97,28098.0,34.99,35.01,34.95,34.97,28098.0
2016-07-07 10:40:00,34.97,34.98,34.91,34.94,23710.0,34.97,34.98,34.91,34.94,23710.0
2016-07-07 10:50:00,34.96,34.98,34.85,34.85,39196.0,34.96,34.98,34.85,34.85,39196.0
2016-07-07 11:00:00,34.82,34.9,34.76,34.9,43080.0,34.82,34.9,34.76,34.9,43080.0
2016-07-07 11:10:00,34.89,34.91,34.8,34.81,119948.0,34.89,34.91,34.8,34.81,119948.0
2016-07-07 11:20:00,34.81,34.87,34.77,34.82,35396.0,34.81,34.87,34.77,34.82,35396.0
2016-07-07 11:30:00,34.81,34.83,34.76,34.79,33864.0,34.81,34.83,34.76,34.79,33864.0
2016-07-07 11:40:00,34.79,34.8,34.7,34.71,27074.0,34.79,34.8,34.7,34.71,27074.0
2016-07-07 11:50:00,34.72,34.77,34.66,34.76,44092.0,34.72,34.77,34.66,34.76,44092.0
2016-07-07 12:00:00,34.76,34.79,34.73,34.73,27752.0,34.76,34.79,34.73,34.73,27752.0
2016-07-07 12:10:00,34.73,34.76,34.72,34.72,23060.0,34.73,34.76,34.72,34.72,23060.0
2016-07-07 12:20:00,34.73,34.77,34.66,34.76,27986.0,34.73,34.77,34.66,34.76,27986.0
2016-07-07 12:30:00,34.76,34.78,34.57,34.59,59574.0,34.76,34.78,34.57,34.59,59574.0
2016-07-07 12:40:00,34.6,34.67,34.55,34.57,62418.0,34.6,34.67,34.55,34.57,62418.0
2016-07-07 12:50:00,34.57,34.57,34.44,34.49,97890.0,34.57,34.57,34.44,34.49,97890.0
2016-07-07 13:00:00,34.49,34.52,34.42,34.43,41750.0,34.49,34.52,34.42,34.43,41750.0
2016-07-07 13:10:00,34.41,34.54,34.41,34.54,34776.0,34.41,34.54,34.41,34.54,34776.0
2016-07-07 13:20:00,34.52,34.63,34.49,34.62,42692.0,34.52,34.63,34.49,34.62,42692.0
2016-07-07 13:30:00,34.63,34.66,34.6,34.64,25684.0,34.63,34.66,34.6,34.64,25684.0
2016-07-07 13:40:00,34.65,34.68,34.6,34.67,37214.0,34.65,34.68,34.6,34.67,37214.0
2016-07-07 13:50:00,34.66,34.68,34.59,34.66,68830.0,34.66,34.68,34.59,34.66,68830.0
2016-07-07 14:00:00,34.66,34.67,34.54,34.55,33560.0,34.66,34.67,34.54,34.55,33560.0
2016-07-07 14:10:00,34.54,34.54,34.43,34.49,41026.0,34.54,34.54,34.43,34.49,41026.0
2016-07-07 14:20:00,34.49,34.54,34.41,34.43,65488.0,34.49,34.54,34.41,34.43,65488.0
2016-07-07 14:30:00,34.44,34.47,34.38,34.38,62682.0,34.44,34.47,34.38,34.38,62682.0
2016-07-07 14:40:00,34.38,34.38,34.34,34.35,47098.0,34.38,34.38,34.34,34.35,47098.0
2016-07-07 14:50:00,34.37,34.44,34.35,34.43,54660.0,34.37,34.44,34.35,34.43,54660.0
2016-07-07 15:00:00,34.43,34.54,34.42,34.54,52164.0,34.43,34.54,34.42,34.54,52164.0
2016-07-07 15:10:00,34.54,34.56,34.48,34.53,87628.0,34.54,34.56,34.48,34.53,87628.0
2016-07-07 15:20:00,34.51,34.54,34.49,34.52,36794.0,34.51,34.54,34.49,34.52,36794.0
2016-07-07 15:30:00,34.54,34.54,34.48,34.5,108620.0,34.54,34.54,34.48,34.5,108620.0
2016-07-07 15:40:00,34.49,34.54,34.47,34.52,119524.0,34.49,34.54,34.47,34.52,119524.0
2016-07-07 15:50:00,34.52,34.52,34.49,34.5,247664.0,34.52,34.52,34.49,34.5,247664.0
2016-07-08 09:30:00,34.65,34.9,34.61,34.65,38016.0,34.65,34.9,34.61,34.65,38016.0
2016-07-08 09:40:00,34.65,34.72,34.61,34.66,26120.0,34.65,34.72,34.61,34.66,26120.0
2016-07-08 09:50:00,34.67,34.68,34.58,34.6,57952.0,34.67,34.68,34.58,34.6,57952.0
2016-07-08 10:00:00,34.62,34.71,34.59,34.7,65430.0,34.62,34.71,34.59,34.7,65430.0
2016-07-08 10:10:00,34.7,34.85,34.67,34.79,63162.0,34.7,34.85,34.67,34.79,63162.0
2016-07-08 10:20:00,34.8,34.94,34.79,34.92,37760.0,34.8,34.94,34.79,34.92,37760.0
2016-07-08 10:30:00,34.92,35.02,34.85,34.86,60458.0,34.92,35.02,34.85,34.86,60458.0
2016-07-08 10:40:00,34.86,34.96,34.83,34.88,53844.0,34.86,34.96,34.83,34.88,53844.0
2016-07-08 10:50:00,34.87,34.95,34.83,34.93,23392.0,34.87,34.95,34.83,34.93,23392.0
2016-07-08 11:00:00,34.93,35.02,34.9,35.02,64128.0,34.93,35.02,34.9,35.02,64128.0
2016-07-08 11:10:00,35.02,35.12,35.02,35.12,35678.0,35.02,35.12,35.02,35.12,35678.0
2016-07-08 11:20:00,35.14,35.22,35.12,35.2,32994.0,35.14,35.22,35.12,35.2,32994.0
2016-07-08 11:30:00,35.21,35.22,35.17,35.2,36586.0,35.21,35.22,35.17,35.2,36586.0
2016-07-08 11:40:00,35.2,35.2,35.11,35.14,25184.0,35.2,35.2,35.11,35.14,25184.0
2016-07-08 11:50:00,35.14,35.18,35.13,35.14,27278.0,35.14,35.18,35.13,35.14,27278.0
2016-07-08 12:00:00,35.15,35.18,35.15,35.18,29768.0,35.15,35.18,35.15,35.18,29768.0
2016-07-08 12:10:00,35.19,35.2,35.15,35.18,85772.0,35.19,35.2,35.15,35.18,85772.0
2016-07-08 12:20:00,35.18,35.24,35.17,35.23,41140.0,35.18,35.24,35.17,35.23,41140.0
2016-07-08 12:30:00,35.24,35.24,35.21,35.24,14074.0,35.24,35.24,35.21,35.24,14074.0
2016-07-08 12:40:00,35.26,35.29,35.24,35.24,9160.0,35.26,35.29,35.24,35.24,9160.0
2016-07-08 12:50:00,35.23,35.26,35.22,35.24,12766.0,35.23,35.26,35.22,35.24,12766.0
2016-07-08 13:00:00,35.24,35.26,35.23,35.26,24600.0,35.24,35.26,35.23,35.26,24600.0
2016-07-08 13:10:00,35.27,35.28,35.25,35.27,14092.0,35.27,35.28,35.25,35.27,14092.0
2016-07-08 13:20:00,35.28,35.3,35.27,35.3,9386.0,35.28,35.3,35.27,35.3,9386.0
2016-07-08 13:30:00,35.31,35.33,35.29,35.31,23962.0,35.31,35.33,35.29,35.31,23962.0
2016-07-08 13:40:00,35.31,35.38,35.31,35.33,30180.0,35.31,35.38,35.31,35.33,30180.0
2016-07-08 13:50:00,35.32,35.37,35.31,35.35,18920.0,35.32,35.37,35.31,35.35,18920.0
2016-07-08 14:00:00,35.36,35.36,35.31,35.34,16522.0,35.36,35.36,35.31,35.34,16522.0
2016-07-08 14:10:00,35.34,35.38,35.34,35.35,16794.0,35.34,35.38,35.34,35.35,16794.0
2016-07-08 14:20:00,35.37,35.41,35.37,35.38,9938.0,35.37,35.41,35.37,35.38,9938.0
2016-07-08 14:30:00,35.39,35.39,35.35,35.35,58868.0,35.39,35.39,35.35,35.35,58868.0
2016-07-08 14:40:00,35.35,35.35,35.3,35.33,23620.0,35.35,35.35,35.3,35.33,23620.0
2016-07-08 14:50:00,35.34,35.38,35.33,35.35,38330.0,35.34,35.38,35.33,35.35,38330.0
2016-07-08 15:00:00,35.35,35.37,35.32,35.36,30666.0,35.35,35.37,35.32,35.36,30666.0
2016-07-08 15:10:00,35.37,35.41,35.36,35.38,41348.0,35.37,35.41,35.36,35.38,41348.0
2016-07-08 15:20:00,35.39,35.48,35.38,35.42,87818.0,35.39,35.48,35.38,35.42,87818.0
2016-07-08 15:30:00,35.41,35.42,35.35,35.41,86028.0,35.41,35.42,35.35,35.41,86028.0
2016-07-08 15:40:00,35.4,35.45,35.38,35.45,134590.0,35.4,35.45,35.38,35.45,134590.0
2016-07-08 15:50:00,35.45,35.5,35.43,35.47,206926.0,35.45,35.5,35.43,35.47,206926.0
2016-07-11 09:30:00,35.49,35.58,35.3,35.47,71066.0,35.49,35.58,35.3,35.47,71066.0
2016-07-11 09:40:00,35.46,35.59,35.38,35.38,41856.0,35.46,35.59,35.38,35.38,41856.0
2016-07-11 09:50:00,35.4,35.56,35.4,35.53,128168.0,35.4,35.56,35.4,35.53,128168.0
2016-07-11 10:00:00,35.52,35.77,35.52,35.73,45962.0,35.52,35.77,35.52,35.73,45962.0
2016-07-11 10:10:00,35.71,35.71,35.59,35.69,34846.0,35.71,35.71,35.59,35.69,34846.0
2016-07-11 10:20:00,35.7,35.74,35.6,35.65,36634.0,35.7,35.74,35.6,35.65,36634.0
2016-07-11 10:30:00,35.65,35.68,35.61,35.65,27350.0,35.65,35.68,35.61,35.65,27350.0
2016-07-11 10:40:00,35.66,35.76,35.66,35.75,19792.0,35.66,35.76,35.66,35.75,19792.0
2016-07-11 10:50:00,35.76,35.77,35.71,35.74,25694.0,35.76,35.77,35.71,35.74,25694.0
2016-07-11 11:00:00,35.73,35.86,35.73,35.83,22340.0,35.73,35.86,35.73,35.83,22340.0
2016-07-11 11:10:00,35.82,35.93,35.82,35.93,99380.0,35.82,35.93,35.82,35.93,99380.0
2016-07-11 11:20:00,35.93,35.94,35.91,35.92,48852.0,35.93,35.94,35.91,35.92,48852.0
2016-07-11 11:30:00,35.94,36.0,35.93,35.93,186810.0,35.94,36.0,35.93,35.93,186810.0
2016-07-11 11:40:00,35.92,35.96,35.85,35.88,76184.0,35.92,35.96,35.85,35.88,76184.0
2016-07-11 11:50:00,35.87,35.87,35.82,35.85,40164.0,35.87,35.87,35.82,35.85,40164.0
2016-07-11 12:00:00,35.85,35.86,35.77,35.77,40148.0,35.85,35.86,35.77,35.77,40148.0
2016-07-11 12:10:00,35.77,35.85,35.77,35.85,38168.0,35.77,35.85,35.77,35.85,38168.0
2016-07-11 12:20:00,35.85,35.85,35.8,35.81,32280.0,35.85,35.85,35.8,35.81,32280.0
2016-07-11 12:30:00,35.81,35.88,35.77,35.86,91696.0,35.81,35.88,35.77,35.86,91696.0
2016-07-11 12:40:00,35.87,35.88,35.84,35.85,33716.0,35.87,35.88,35.84,35.85,33716.0
2016-07-11 12:50:00,35.85,35.87,35.84,35.86,33832.0,35.85,35.87,35.84,35.86,33832.0
2016-07-11 13:00:00,35.86,35.87,35.82,35.86,46806.0,35.86,35.87,35.82,35.86,46806.0
2016-07-11 13:10:00,35.85,35.87,35.85,35.85,37830.0,35.85,35.87,35.85,35.85,37830.0
2016-07-11 13:20:00,35.85,35.87,35.83,35.83,44258.0,35.85,35.87,35.83,35.83,44258.0
2016-07-11 13:30:00,35.84,35.85,35.82,35.85,26776.0,35.84,35.85,35.82,35.85,26776.0
2016-07-11 13:40:00,35.84,35.87,35.84,35.84,79022.0,35.84,35.87,35.84,35.84,79022.0
2016-07-11 13:50:00,35.85,35.85,35.84,35.85,42352.0,35.85,35.85,35.84,35.85,42352.0
2016-07-11 14:00:00,35.84,35.85,35.82,35.84,49438.0,35.84,35.85,35.82,35.84,49438.0
2016-07-11 14:10:00,35.84,35.85,35.82,35.85,38838.0,35.84,35.85,35.82,35.85,38838.0
2016-07-11 14:20:00,35.85,35.87,35.83,35.85,69726.0,35.85,35.87,35.83,35.85,69726.0
2016-07-11 14:30:00,35.85,35.87,35.84,35.85,35194.0,35.85,35.87,35.84,35.85,35194.0
2016-07-11 14:40:00,35.85,35.91,35.85,35.9,107112.0,35.85,35.91,35.85,35.9,107112.0
2016-07-11 14:50:00,35.91,35.98,35.9,35.97,45986.0,35.91,35.98,35.9,35.97,45986.0
2016-07-11 15:00:00,35.96,35.98,35.92,35.92,62756.0,35.96,35.98,35.92,35.92,62756.0
2016-07-11 15:10:00,35.91,35.95,35.83,35.84,192850.0,35.91,35.95,35.83,35.84,192850.0
2016-07-11 15:20:00,35.85,35.94,35.85,35.88,79300.0,35.85,35.94,35.85,35.88,79300.0
2016-07-11 15:30:00,35.88,35.88,35.8,35.8,92484.0,35.88,35.88,35.8,35.8,92484.0
2016-07-11 15:40:00,35.8,35.85,35.76,35.77,285682.0,35.8,35.85,35.76,35.77,285682.0
2016-07-11 15:50:00,35.77,35.81,35.76,35.8,251588.0,35.77,35.81,35.76,35.8,251588.0
2016-07-12 09:30:00,35.89,36.1,35.89,36.06,109594.0,35.89,36.1,35.89,36.06,109594.0
2016-07-12 09:40:00,36.05,36.12,36.03,36.11,59918.0,36.05,36.12,36.03,36.11,59918.0
2016-07-12 09:50:00,36.11,36.24,36.08,36.16,136920.0,36.11,36.24,36.08,36.16,136920.0
2016-07-12 10:00:00,36.16,36.25,36.13,36.18,214930.0,36.16,36.25,36.13,36.18,214930.0
2016-07-12 10:10:00,36.17,36.2,36.1,36.19,68552.0,36.17,36.2,36.1,36.19,68552.0
2016-07-12 10:20:00,36.19,36.21,36.06,36.07,33442.0,36.19,36.21,36.06,36.07,33442.0
2016-07-12 10:30:00,36.07,36.15,36.04,36.15,38796.0,36.07,36.15,36.04,36.15,38796.0
2016-07-12 10:40:00,36.15,36.18,36.04,36.04,87968.0,36.15,36.18,36.04,36.04,87968.0
2016-07-12 10:50:00,36.04,36.11,36.04,36.09,67664.0,36.04,36.11,36.04,36.09,67664.0
2016-07-12 11:00:00,36.09,36.1,36.04,36.04,34900.0,36.09,36.1,36.04,36.04,34900.0
2016-07-12 11:10:00,36.05,36.06,36.01,36.02,28296.0,36.05,36.06,36.01,36.02,28296.0
2016-07-12 11:20:00,36.02,36.1,36.02,36.1,31250.0,36.02,36.1,36.02,36.1,31250.0
2016-07-12 11:30:00,36.11,36.17,36.11,36.17,16098.0,36.11,36.17,36.11,36.17,16098.0
2016-07-12 11:40:00,36.16,36.16,36.1,36.1,20096.0,36.16,36.16,36.1,36.1,20096.0
2016-07-12 11:50:00,36.1,36.11,35.98,36.01,57656.0,36.1,36.11,35.98,36.01,57656.0
2016-07-12 12:00:00,36.01,36.09,36.01,36.09,40116.0,36.01,36.09,36.01,36.09,40116.0
2016-07-12 12:10:00,36.1,36.17,36.08,36.14,32226.0,36.1,36.17,36.08,36.14,32226.0
2016-07-12 12:20:00,36.16,36.19,36.13,36.19,35382.0,36.16,36.19,36.13,36.19,35382.0
2016-07-12 12:30:00,36.18,36.21,36.18,36.19,30586.0,36.18,36.21,36.18,36.19,30586.0
2016-07-12 12:40:00,36.19,36.19,36.13,36.13,28052.0,36.19,36.19,36.13,36.13,28052.0
2016-07-12 12:50:00,36.13,36.21,36.13,36.19,31422.0,36.13,36.21,36.13,36.19,31422.0
2016-07-12 13:00:00,36.2,36.24,36.18,36.18,40114.0,36.2,36.24,36.18,36.18,40114.0
2016-07-12 13:10:00,36.17,36.22,36.15,36.22,27978.0,36.17,36.22,36.15,36.22,27978.0
2016-07-12 13:20:00,36.22,36.22,36.19,36.21,30330.0,36.22,36.22,36.19,36.21,30330.0
2016-07-12 13:30:00,36.22,36.22,36.17,36.18,22446.0,36.22,36.22,36.17,36.18,22446.0
2016-07-12 13:40:00,36.18,36.21,36.13,36.13,61768.0,36.18,36.21,36.13,36.13,61768.0
2016-07-12 13:50:00,36.13,36.16,36.11,36.11,41300.0,36.13,36.16,36.11,36.11,41300.0
2016-07-12 14:00:00,36.11,36.16,36.1,36.13,65380.0,36.11,36.16,36.1,36.13,65380.0
2016-07-12 14:10:00,36.13,36.2,36.13,36.19,38356.0,36.13,36.2,36.13,36.19,38356.0
2016-07-12 14:20:00,36.19,36.21,36.17,36.21,31324.0,36.19,36.21,36.17,36.21,31324.0
2016-07-12 14:30:00,36.21,36.22,36.14,36.19,45848.0,36.21,36.22,36.14,36.19,45848.0
2016-07-12 14:40:00,36.19,36.24,36.18,36.2,57570.0,36.19,36.24,36.18,36.2,57570.0
2016-07-12 14:50:00,36.21,36.27,36.21,36.27,80724.0,36.21,36.27,36.21,36.27,80724.0
2016-07-12 15:00:00,36.27,36.28,36.17,36.17,42578.0,36.27,36.28,36.17,36.17,42578.0
2016-07-12 15:10:00,36.18,36.19,36.15,36.15,41914.0,36.18,36.19,36.15,36.15,41914.0
2016-07-12 15:20:00,36.15,36.22,36.15,36.17,59854.0,36.15,36.22,36.15,36.17,59854.0
2016-07-12 15:30:00,36.16,36.19,36.14,36.14,57884.0,36.16,36.19,36.14,36.14,57884.0
2016-07-12 15:40:00,36.13,36.17,36.1,36.17,110458.0,36.13,36.17,36.1,36.17,110458.0
2016-07-12 15:50:00,36.17,36.24,36.12,36.21,290296.0,36.17,36.24,36.12,36.21,290296.0
2016-07-13 09:30:00,36.25,36.49,36.24,36.44,93360.0,36.25,36.49,36.24,36.44,93360.0
2016-07-13 09:40:00,36.45,36.47,36.22,36.23,100284.0,36.45,36.47,36.22,36.23,100284.0
2016-07-13 09:50:00,36.23,36.24,36.05,36.1,77106.0,36.23,36.24,36.05,36.1,77106.0
2016-07-13 10:00:00,36.1,36.12,36.03,36.06,61952.0,36.1,36.12,36.03,36.06,61952.0
2016-07-13 10:10:00,36.07,36.09,35.99,36.01,70982.0,36.07,36.09,35.99,36.01,70982.0
2016-07-13 10:20:00,36.01,36.02,35.93,35.98,36614.0,36.01,36.02,35.93,35.98,36614.0
2016-07-13 10:30:00,35.98,36.09,35.98,36.09,55586.0,35.98,36.09,35.98,36.09,55586.0
2016-07-13 10:40:00,36.08,36.12,36.06,36.07,31652.0,36.08,36.12,36.06,36.07,31652.0
2016-07-13 10:50:00,36.08,36.1,36.05,36.08,79206.0,36.08,36.1,36.05,36.08,79206.0
2016-07-13 11:00:00,36.09,36.15,36.02,36.05,45986.0,36.09,36.15,36.02,36.05,45986.0
2016-07-13 11:10:00,36.06,36.1,36.02,36.03,31852.0,36.06,36.1,36.02,36.03,31852.0
2016-07-13 11:20:00,36.04,36.06,36.0,36.01,77822.0,36.04,36.06,36.0,36.01,77822.0
2016-07-13 11:30:00,36.01,36.01,35.95,35.95,19680.0,36.01,36.01,35.95,35.95,19680.0
2016-07-13 11:40:00,35.96,35.97,35.85,35.87,29390.0,35.96,35.97,35.85,35.87,29390.0
2016-07-13 11:50:00,35.88,36.01,35.87,36.0,26224.0,35.88,36.01,35.87,36.0,26224.0
2016-07-13 12:00:00,36.0,36.05,36.0,36.02,15110.0,36.0,36.05,36.0,36.02,15110.0
2016-07-13 12:10:00,36.01,36.07,35.99,36.06,14530.0,36.01,36.07,35.99,36.06,14530.0
2016-07-13 12:20:00,36.06,36.08,36.04,36.05,28400.0,36.06,36.08,36.04,36.05,28400.0
2016-07-13 12:30:00,36.06,36.06,36.04,36.05,29418.0,36.06,36.06,36.04,36.05,29418.0
2016-07-13 12:40:00,36.05,36.08,36.04,36.06,14380.0,36.05,36.08,36.04,36.06,14380.0
2016-07-13 12:50:00,36.06,36.06,35.99,36.0,21320.0,36.06,36.06,35.99,36.0,21320.0
2016-07-13 13:00:00,36.0,36.08,35.99,36.08,31096.0,36.0,36.08,35.99,36.08,31096.0
2016-07-13 13:10:00,36.07,36.09,36.05,36.06,18534.0,36.07,36.09,36.05,36.06,18534.0
2016-07-13 13:20:00,36.08,36.08,36.05,36.05,20868.0,36.08,36.08,36.05,36.05,20868.0
2016-07-13 13:30:00,36.04,36.04,36.0,36.03,11970.0,36.04,36.04,36.0,36.03,11970.0
2016-07-13 13:40:00,36.04,36.07,36.02,36.03,29564.0,36.04,36.07,36.02,36.03,29564.0
2016-07-13 13:50:00,36.02,36.02,35.95,35.95,14834.0,36.02,36.02,35.95,35.95,14834.0
2016-07-13 14:00:00,35.96,36.06,35.95,36.06,132698.0,35.96,36.06,35.95,36.06,132698.0
2016-07-13 14:10:00,36.07,36.1,36.06,36.06,20508.0,36.07,36.1,36.06,36.06,20508.0
2016-07-13 14:20:00,36.07,36.13,36.04,36.12,41616.0,36.07,36.13,36.04,36.12,41616.0
2016-07-13 14:30:00,36.12,36.12,36.07,36.09,39754.0,36.12,36.12,36.07,36.09,39754.0
2016-07-13 14:40:00,36.08,36.11,36.07,36.09,36914.0,36.08,36.11,36.07,36.09,36914.0
2016-07-13 14:50:00,36.09,36.11,36.07,36.1,37024.0,36.09,36.11,36.07,36.1,37024.0
2016-07-13 15:00:00,36.1,36.19,36.09,36.19,59908.0,36.1,36.19,36.09,36.19,59908.0
2016-07-13 15:10:00,36.2,36.22,36.16,36.16,65682.0,36.2,36.22,36.16,36.16,65682.0
2016-07-13 15:20:00,36.17,36.22,36.14,36.2,60086.0,36.17,36.22,36.14,36.2,60086.0
2016-07-13 15:30:00,36.19,36.19,36.15,36.17,82420.0,36.19,36.19,36.15,36.17,82420.0
2016-07-13 15:40:00,36.17,36.19,36.13,36.14,112946.0,36.17,36.19,36.13,36.14,112946.0
2016-07-13 15:50:00,36.14,36.16,36.13,36.15,151238.0,36.14,36.16,36.13,36.15,151238.0
2016-07-14 09:30:00,36.37,36.43,36.01,36.07,251184.0,36.37,36.43,36.01,36.07,251184.0
2016-07-14 09:40:00,36.05,36.05,35.93,35.97,45300.0,36.05,36.05,35.93,35.97,45300.0
2016-07-14 09:50:00,35.96,36.05,35.95,35.98,49520.0,35.96,36.05,35.95,35.98,49520.0
2016-07-14 10:00:00,35.99,36.07,35.98,36.06,65964.0,35.99,36.07,35.98,36.06,65964.0
2016-07-14 10:10:00,36.06,36.13,36.06,36.13,44638.0,36.06,36.13,36.06,36.13,44638.0
2016-07-14 10:20:00,36.13,36.25,36.12,36.21,72764.0,36.13,36.25,36.12,36.21,72764.0
2016-07-14 10:30:00,36.21,36.27,36.2,36.27,59090.0,36.21,36.27,36.2,36.27,59090.0
2016-07-14 10:40:00,36.26,36.27,36.11,36.2,51282.0,36.26,36.27,36.11,36.2,51282.0
2016-07-14 10:50:00,36.2,36.26,36.2,36.23,43396.0,36.2,36.26,36.2,36.23,43396.0
2016-07-14 11:00:00,36.23,36.34,36.23,36.34,36640.0,36.23,36.34,36.23,36.34,36640.0
2016-07-14 11:10:00,36.34,36.35,36.18,36.18,29200.0,36.34,36.35,36.18,36.18,29200.0
2016-07-14 11:20:00,36.17,36.19,36.08,36.09,30200.0,36.17,36.19,36.08,36.09,30200.0
2016-07-14 11:30:00,36.07,36.07,35.95,35.95,35518.0,36.07,36.07,35.95,35.95,35518.0
2016-07-14 11:40:00,35.94,35.97,35.85,35.92,105220.0,35.94,35.97,35.85,35.92,105220.0
2016-07-14 11:50:00,35.91,36.03,35.9,36.02,58688.0,35.91,36.03,35.9,36.02,58688.0
2016-07-14 12:00:00,36.02,36.05,36.01,36.03,20038.0,36.02,36.05,36.01,36.03,20038.0
2016-07-14 12:10:00,36.02,36.03,35.96,35.99,46338.0,36.02,36.03,35.96,35.99,46338.0
2016-07-14 12:20:00,35.99,35.99,35.92,35.97,23990.0,35.99,35.99,35.92,35.97,23990.0
2016-07-14 12:30:00,35.98,35.99,35.93,35.98,52682.0,35.98,35.99,35.93,35.98,52682.0
2016-07-14 12:40:00,35.99,36.03,35.98,35.99,28704.0,35.99,36.03,35.98,35.99,28704.0
2016-07-14 12:50:00,35.99,35.99,35.91,35.91,20986.0,35.99,35.99,35.91,35.91,20986.0
2016-07-14 13:00:00,35.92,35.92,35.84,35.88,51382.0,35.92,35.92,35.84,35.88,51382.0
2016-07-14 13:10:00,35.88,35.9,35.74,35.74,62502.0,35.88,35.9,35.74,35.74,62502.0
2016-07-14 13:20:00,35.74,35.77,35.72,35.76,48166.0,35.74,35.77,35.72,35.76,48166.0
2016-07-14 13:30:00,35.76,35.88,35.76,35.85,30252.0,35.76,35.88,35.76,35.85,30252.0
2016-07-14 13:40:00,35.85,35.87,35.83,35.85,38546.0,35.85,35.87,35.83,35.85,38546.0
2016-07-14 13:50:00,35.85,35.87,35.81,35.87,30964.0,35.85,35.87,35.81,35.87,30964.0
2016-07-14 14:00:00,35.88,35.88,35.82,35.85,34692.0,35.88,35.88,35.82,35.85,34692.0
2016-07-14 14:10:00,35.85,35.96,35.85,35.96,45612.0,35.85,35.96,35.85,35.96,45612.0
2016-07-14 14:20:00,35.96,35.98,35.95,35.97,26296.0,35.96,35.98,35.95,35.97,26296.0
2016-07-14 14:30:00,35.97,35.97,35.94,35.95,25062.0,35.97,35.97,35.94,35.95,25062.0
2016-07-14 14:40:00,35.95,35.96,35.91,35.93,20112.0,35.95,35.96,35.91,35.93,20112.0
2016-07-14 14:50:00,35.93,35.94,35.91,35.92,25888.0,35.93,35.94,35.91,35.92,25888.0
2016-07-14 15:00:00,35.92,36.01,35.92,36.0,28352.0,35.92,36.01,35.92,36.0,28352.0
2016-07-14 15:10:00,35.99,36.0,35.97,35.98,31290.0,35.99,36.0,35.97,35.98,31290.0
2016-07-14 15:20:00,35.98,36.02,35.98,36.0,46746.0,35.98,36.02,35.98,36.0,46746.0
2016-07-14 15:30:00,36.0,36.04,36.0,36.02,38794.0,36.0,36.04,36.0,36.02,38794.0
2016-07-14 15:40:00,36.02,36.02,35.98,36.02,77114.0,36.02,36.02,35.98,36.02,77114.0
2016-07-14 15:50:00,36.02,36.06,36.01,36.02,181520.0,36.02,36.06,36.01,36.02,181520.0
2016-07-15 09:30:00,36.16,36.16,35.94,36.02,120940.0,36.16,36.16,35.94,36.02,120940.0
2016-07-15 09:40:00,36.0,36.05,35.97,36.02,42260.0,36.0,36.05,35.97,36.02,42260.0
2016-07-15 09:50:00,36.02,36.05,35.97,35.98,27458.0,36.02,36.05,35.97,35.98,27458.0
2016-07-15 10:00:00,35.99,36.05,35.94,36.03,105000.0,35.99,36.05,35.94,36.03,105000.0
2016-07-15 10:10:00,36.04,36.1,35.98,35.99,142938.0,36.04,36.1,35.98,35.99,142938.0
2016-07-15 10:20:00,36.02,36.05,35.98,35.99,67802.0,36.02,36.05,35.98,35.99,67802.0
2016-07-15 10:30:00,35.99,36.06,35.99,36.02,49356.0,35.99,36.06,35.99,36.02,49356.0
2016-07-15 10:40:00,36.02,36.03,35.97,36.0,23378.0,36.02,36.03,35.97,36.0,23378.0
2016-07-15 10:50:00,35.99,36.11,35.99,36.07,19312.0,35.99,36.11,35.99,36.07,19312.0
2016-07-15 11:00:00,36.07,36.07,35.96,35.98,28528.0,36.07,36.07,35.96,35.98,28528.0
2016-07-15 11:10:00,35.99,36.0,35.95,35.95,22238.0,35.99,36.0,35.95,35.95,22238.0
2016-07-15 11:20:00,35.95,35.97,35.89,35.89,34460.0,35.95,35.97,35.89,35.89,34460.0
2016-07-15 11:30:00,35.88,35.98,35.88,35.93,50672.0,35.88,35.98,35.88,35.93,50672.0
2016-07-15 11:40:00,35.93,35.96,35.92,35.95,17250.0,35.93,35.96,35.92,35.95,17250.0
2016-07-15 11:50:00,35.95,35.95,35.87,35.88,12792.0,35.95,35.95,35.87,35.88,12792.0
2016-07-15 12:00:00,35.89,35.94,35.88,35.94,21380.0,35.89,35.94,35.88,35.94,21380.0
2016-07-15 12:10:00,35.95,35.95,35.91,35.93,10822.0,35.95,35.95,35.91,35.93,10822.0
2016-07-15 12:20:00,35.93,35.95,35.9,35.95,7766.0,35.93,35.95,35.9,35.95,7766.0
2016-07-15 12:30:00,35.96,35.96,35.88,35.88,14000.0,35.96,35.96,35.88,35.88,14000.0
2016-07-15 12:40:00,35.88,35.9,35.87,35.88,9340.0,35.88,35.9,35.87,35.88,9340.0
2016-07-15 12:50:00,35.89,35.9,35.86,35.87,20000.0,35.89,35.9,35.86,35.87,20000.0
2016-07-15 13:00:00,35.88,35.88,35.85,35.86,29892.0,35.88,35.88,35.85,35.86,29892.0
2016-07-15 13:10:00,35.85,35.91,35.85,35.9,21316.0,35.85,35.91,35.85,35.9,21316.0
2016-07-15 13:20:00,35.9,35.92,35.88,35.88,32484.0,35.9,35.92,35.88,35.88,32484.0
2016-07-15 13:30:00,35.87,35.87,35.8,35.81,24990.0,35.87,35.87,35.8,35.81,24990.0
2016-07-15 13:40:00,35.81,35.83,35.77,35.77,34842.0,35.81,35.83,35.77,35.77,34842.0
2016-07-15 13:50:00,35.77,35.77,35.72,35.76,26240.0,35.77,35.77,35.72,35.76,26240.0
2016-07-15 14:00:00,35.76,35.79,35.73,35.73,45976.0,35.76,35.79,35.73,35.73,45976.0
2016-07-15 14:10:00,35.73,35.76,35.7,35.72,46358.0,35.73,35.76,35.7,35.72,46358.0
2016-07-15 14:20:00,35.72,35.73,35.63,35.66,49192.0,35.72,35.73,35.63,35.66,49192.0
2016-07-15 14:30:00,35.66,35.7,35.64,35.64,39148.0,35.66,35.7,35.64,35.64,39148.0
2016-07-15 14:40:00,35.65,35.68,35.63,35.66,34574.0,35.65,35.68,35.63,35.66,34574.0
2016-07-15 14:50:00,35.65,35.7,35.63,35.67,15650.0,35.65,35.7,35.63,35.67,15650.0
2016-07-15 15:00:00,35.68,35.71,35.67,35.67,27154.0,35.68,35.71,35.67,35.67,27154.0
2016-07-15 15:10:00,35.67,35.67,35.6,35.6,44248.0,35.67,35.67,35.6,35.6,44248.0
2016-07-15 15:20:00,35.6,35.66,35.59,35.66,59534.0,35.6,35.66,35.59,35.66,59534.0
2016-07-15 15:30:00,35.66,35.72,35.65,35.67,67164.0,35.66,35.72,35.65,35.67,67164.0
2016-07-15 15:40:00,35.67,35.68,35.6,35.63,93160.0,35.67,35.68,35.6,35.63,93160.0
2016-07-15 15:50:00,35.63,35.7,35.6,35.66,202658.0,35.63,35.7,35.6,35.66,202658.0
2016-07-18 09:30:00,35.82,36.01,35.8,35.89,56880.0,35.82,36.01,35.8,35.89,56880.0
2016-07-18 09:40:00,35.89,35.96,35.8,35.81,36364.0,35.89,35.96,35.8,35.81,36364.0
2016-07-18 09:50:00,35.79,35.87,35.72,35.87,47166.0,35.79,35.87,35.72,35.87,47166.0
2016-07-18 10:00:00,35.86,35.91,35.86,35.88,27780.0,35.86,35.91,35.86,35.88,27780.0
2016-07-18 10:10:00,35.88,35.96,35.87,35.96,32774.0,35.88,35.96,35.87,35.96,32774.0
2016-07-18 10:20:00,35.97,35.97,35.88,35.9,49508.0,35.97,35.97,35.88,35.9,49508.0
2016-07-18 10:30:00,35.9,36.14,35.88,36.13,108758.0,35.9,36.14,35.88,36.13,108758.0
2016-07-18 10:40:00,36.13,36.13,35.96,35.96,30164.0,36.13,36.13,35.96,35.96,30164.0
2016-07-18 10:50:00,35.96,35.99,35.92,35.94,43452.0,35.96,35.99,35.92,35.94,43452.0
2016-07-18 11:00:00,35.95,35.96,35.93,35.94,32736.0,35.95,35.96,35.93,35.94,32736.0
2016-07-18 11:10:00,35.95,35.97,35.92,35.97,92242.0,35.95,35.97,35.92,35.97,92242.0
2016-07-18 11:20:00,35.98,36.01,35.95,35.95,16796.0,35.98,36.01,35.95,35.95,16796.0
2016-07-18 11:30:00,35.95,35.95,35.87,35.9,23622.0,35.95,35.95,35.87,35.9,23622.0
2016-07-18 11:40:00,35.9,35.9,35.85,35.88,16092.0,35.9,35.9,35.85,35.88,16092.0
2016-07-18 11:50:00,35.88,35.94,35.87,35.89,22398.0,35.88,35.94,35.87,35.89,22398.0
2016-07-18 12:00:00,35.88,35.88,35.86,35.88,13538.0,35.88,35.88,35.86,35.88,13538.0
2016-07-18 12:10:00,35.88,35.9,35.83,35.84,12898.0,35.88,35.9,35.83,35.84,12898.0
2016-07-18 12:20:00,35.85,35.88,35.84,35.88,28278.0,35.85,35.88,35.84,35.88,28278.0
2016-07-18 12:30:00,35.88,35.88,35.81,35.81,14910.0,35.88,35.88,35.81,35.81,14910.0
2016-07-18 12:40:00,35.81,35.81,35.76,35.79,11440.0,35.81,35.81,35.76,35.79,11440.0
2016-07-18 12:50:00,35.81,35.81,35.79,35.8,9828.0,35.81,35.81,35.79,35.8,9828.0
2016-07-18 13:00:00,35.79,35.85,35.77,35.84,15478.0,35.79,35.85,35.77,35.84,15478.0
2016-07-18 13:10:00,35.84,35.84,35.77,35.8,13784.0,35.84,35.84,35.77,35.8,13784.0
2016-07-18 13:20:00,35.79,35.89,35.79,35.87,15126.0,35.79,35.89,35.79,35.87,15126.0
2016-07-18 13:30:00,35.87,35.91,35.86,35.91,14330.0,35.87,35.91,35.86,35.91,14330.0
2016-07-18 13:40:00,35.91,35.91,35.88,35.91,15404.0,35.91,35.91,35.88,35.91,15404.0
2016-07-18 13:50:00,35.9,36.04,35.9,36.04,49014.0,35.9,36.04,35.9,36.04,49014.0
2016-07-18 14:00:00,36.02,36.04,35.99,36.02,15012.0,36.02,36.04,35.99,36.02,15012.0
2016-07-18 14:10:00,36.04,36.04,35.93,35.96,22994.0,36.04,36.04,35.93,35.96,22994.0
2016-07-18 14:20:00,35.96,36.01,35.93,35.99,23744.0,35.96,36.01,35.93,35.99,23744.0
2016-07-18 14:30:00,35.99,36.02,35.99,35.99,26706.0,35.99,36.02,35.99,35.99,26706.0
2016-07-18 14:40:00,35.99,36.02,35.98,36.02,24760.0,35.99,36.02,35.98,36.02,24760.0
2016-07-18 14:50:00,36.02,36.03,35.99,36.01,36728.0,36.02,36.03,35.99,36.01,36728.0
2016-07-18 15:00:00,35.99,36.02,35.98,36.02,42382.0,35.99,36.02,35.98,36.02,42382.0
2016-07-18 15:10:00,36.02,36.04,36.01,36.04,67408.0,36.02,36.04,36.01,36.04,67408.0
2016-07-18 15:20:00,36.04,36.06,36.0,36.01,33566.0,36.04,36.06,36.0,36.01,33566.0
2016-07-18 15:30:00,36.01,36.05,36.0,36.02,45282.0,36.01,36.05,36.0,36.02,45282.0
2016-07-18 15:40:00,36.02,36.08,36.01,36.08,124646.0,36.02,36.08,36.01,36.08,124646.0
2016-07-18 15:50:00,36.08,36.09,36.05,36.06,81550.0,36.08,36.09,36.05,36.06,81550.0
2016-07-19 09:30:00,35.96,36.05,35.84,35.84,43252.0,35.96,36.05,35.84,35.84,43252.0
2016-07-19 09:40:00,35.84,35.95,35.82,35.91,12588.0,35.84,35.95,35.82,35.91,12588.0
2016-07-19 09:50:00,35.85,36.0,35.77,36.0,69170.0,35.85,36.0,35.77,36.0,69170.0
2016-07-19 10:00:00,35.99,35.99,35.89,35.91,21596.0,35.99,35.99,35.89,35.91,21596.0
2016-07-19 10:10:00,35.93,35.98,35.66,35.85,92780.0,35.93,35.98,35.66,35.85,92780.0
2016-07-19 10:20:00,35.85,35.87,35.72,35.74,94944.0,35.85,35.87,35.72,35.74,94944.0
2016-07-19 10:30:00,35.71,35.74,35.5,35.51,45354.0,35.71,35.74,35.5,35.51,45354.0
2016-07-19 10:40:00,35.51,35.58,35.38,35.4,48204.0,35.51,35.58,35.38,35.4,48204.0
2016-07-19 10:50:00,35.4,35.42,35.34,35.36,52100.0,35.4,35.42,35.34,35.36,52100.0
2016-07-19 11:00:00,35.38,35.62,35.38,35.57,60172.0,35.38,35.62,35.38,35.57,60172.0
2016-07-19 11:10:00,35.56,35.65,35.51,35.61,73922.0,35.56,35.65,35.51,35.61,73922.0
2016-07-19 11:20:00,35.6,35.76,35.57,35.68,96458.0,35.6,35.76,35.57,35.68,96458.0
2016-07-19 11:30:00,35.67,35.74,35.67,35.73,29824.0,35.67,35.74,35.67,35.73,29824.0
2016-07-19 11:40:00,35.72,35.74,35.6,35.62,32602.0,35.72,35.74,35.6,35.62,32602.0
2016-07-19 11:50:00,35.62,35.79,35.62,35.75,24486.0,35.62,35.79,35.62,35.75,24486.0
2016-07-19 12:00:00,35.74,35.76,35.66,35.67,42092.0,35.74,35.76,35.66,35.67,42092.0
2016-07-19 12:10:00,35.67,35.72,35.67,35.69,24092.0,35.67,35.72,35.67,35.69,24092.0
2016-07-19 12:20:00,35.7,35.71,35.66,35.67,37616.0,35.7,35.71,35.66,35.67,37616.0
2016-07-19 12:30:00,35.67,35.68,35.6,35.64,48972.0,35.67,35.68,35.6,35.64,48972.0
2016-07-19 12:40:00,35.65,35.7,35.63,35.68,29918.0,35.65,35.7,35.63,35.68,29918.0
2016-07-19 12:50:00,35.69,35.7,35.66,35.67,23188.0,35.69,35.7,35.66,35.67,23188.0
2016-07-19 13:00:00,35.66,35.68,35.63,35.65,45404.0,35.66,35.68,35.63,35.65,45404.0
2016-07-19 13:10:00,35.65,35.65,35.6,35.61,24834.0,35.65,35.65,35.6,35.61,24834.0
2016-07-19 13:20:00,35.62,35.63,35.6,35.63,15782.0,35.62,35.63,35.6,35.63,15782.0
2016-07-19 13:30:00,35.63,35.67,35.59,35.67,33320.0,35.63,35.67,35.59,35.67,33320.0
2016-07-19 13:40:00,35.67,35.68,35.63,35.63,29398.0,35.67,35.68,35.63,35.63,29398.0
2016-07-19 13:50:00,35.62,35.66,35.62,35.64,35000.0,35.62,35.66,35.62,35.64,35000.0
2016-07-19 14:00:00,35.65,35.77,35.64,35.77,35874.0,35.65,35.77,35.64,35.77,35874.0
2016-07-19 14:10:00,35.77,35.83,35.74,35.83,34878.0,35.77,35.83,35.74,35.83,34878.0
2016-07-19 14:20:00,35.82,35.84,35.77,35.83,42952.0,35.82,35.84,35.77,35.83,42952.0
2016-07-19 14:30:00,35.83,35.87,35.79,35.84,42124.0,35.83,35.87,35.79,35.84,42124.0
2016-07-19 14:40:00,35.84,35.87,35.82,35.82,34854.0,35.84,35.87,35.82,35.82,34854.0
2016-07-19 14:50:00,35.82,35.85,35.79,35.79,62012.0,35.82,35.85,35.79,35.79,62012.0
2016-07-19 15:00:00,35.79,35.81,35.77,35.78,49896.0,35.79,35.81,35.77,35.78,49896.0
2016-07-19 15:10:00,35.78,35.83,35.77,35.82,57718.0,35.78,35.83,35.77,35.82,57718.0
2016-07-19 15:20:00,35.83,35.88,35.82,35.86,65766.0,35.83,35.88,35.82,35.86,65766.0
2016-07-19 15:30:00,35.85,35.9,35.84,35.88,66830.0,35.85,35.9,35.84,35.88,66830.0
2016-07-19 15:40:00,35.89,35.92,35.85,35.85,78608.0,35.89,35.92,35.85,35.85,78608.0
2016-07-19 15:50:00,35.85,35.91,35.84,35.89,145786.0,35.85,35.91,35.84,35.89,145786.0
2016-07-20 09:30:00,35.99,36.15,35.99,36.13,104462.0,35.99,36.15,35.99,36.13,104462.0
2016-07-20 09:40:00,36.13,36.16,36.05,36.13,90620.0,36.13,36.16,36.05,36.13,90620.0
2016-07-20 09:50:00,36.14,36.18,36.1,36.16,66162.0,36.14,36.18,36.1,36.16,66162.0
2016-07-20 10:00:00,36.16,36.17,36.13,36.13,38800.0,36.16,36.17,36.13,36.13,38800.0
2016-07-20 10:10:00,36.13,36.15,36.1,36.11,71674.0,36.13,36.15,36.1,36.11,71674.0
2016-07-20 10:20:00,36.11,36.15,36.1,36.12,27136.0,36.11,36.15,36.1,36.12,27136.0
2016-07-20 10:30:00,36.1,36.16,36.1,36.13,27442.0,36.1,36.16,36.1,36.13,27442.0
2016-07-20 10:40:00,36.13,36.16,36.08,36.08,67604.0,36.13,36.16,36.08,36.08,67604.0
2016-07-20 10:50:00,36.08,36.12,36.08,36.12,32086.0,36.08,36.12,36.08,36.12,32086.0
2016-07-20 11:00:00,36.12,36.22,36.12,36.2,46584.0,36.12,36.22,36.12,36.2,46584.0
2016-07-20 11:10:00,36.21,36.27,36.2,36.22,68092.0,36.21,36.27,36.2,36.22,68092.0
2016-07-20 11:20:00,36.21,36.29,36.17,36.29,24468.0,36.21,36.29,36.17,36.29,24468.0
2016-07-20 11:30:00,36.31,36.38,36.3,36.37,59438.0,36.31,36.38,36.3,36.37,59438.0
2016-07-20 11:40:00,36.38,36.38,36.26,36.27,22800.0,36.38,36.38,36.26,36.27,22800.0
2016-07-20 11:50:00,36.27,36.27,36.23,36.23,22182.0,36.27,36.27,36.23,36.23,22182.0
2016-07-20 12:00:00,36.24,36.27,36.23,36.26,27036.0,36.24,36.27,36.23,36.26,27036.0
2016-07-20 12:10:00,36.26,36.35,36.25,36.28,26266.0,36.26,36.35,36.25,36.28,26266.0
2016-07-20 12:20:00,36.27,36.35,36.27,36.35,16110.0,36.27,36.35,36.27,36.35,16110.0
2016-07-20 12:30:00,36.34,36.34,36.23,36.24,26466.0,36.34,36.34,36.23,36.24,26466.0
2016-07-20 12:40:00,36.23,36.31,36.23,36.3,21982.0,36.23,36.31,36.23,36.3,21982.0
2016-07-20 12:50:00,36.3,36.34,36.27,36.29,49638.0,36.3,36.34,36.27,36.29,49638.0
2016-07-20 13:00:00,36.29,36.3,36.26,36.3,11634.0,36.29,36.3,36.26,36.3,11634.0
2016-07-20 13:10:00,36.3,36.33,36.27,36.27,18312.0,36.3,36.33,36.27,36.27,18312.0
2016-07-20 13:20:00,36.27,36.34,36.27,36.33,12130.0,36.27,36.34,36.27,36.33,12130.0
2016-07-20 13:30:00,36.33,36.35,36.3,36.31,27176.0,36.33,36.35,36.3,36.31,27176.0
2016-07-20 13:40:00,36.33,36.34,36.31,36.33,8400.0,36.33,36.34,36.31,36.33,8400.0
2016-07-20 13:50:00,36.33,36.37,36.33,36.33,19664.0,36.33,36.37,36.33,36.33,19664.0
2016-07-20 14:00:00,36.35,36.39,36.35,36.38,26570.0,36.35,36.39,36.35,36.38,26570.0
2016-07-20 14:10:00,36.38,36.38,36.35,36.35,18376.0,36.38,36.38,36.35,36.35,18376.0
2016-07-20 14:20:00,36.35,36.42,36.35,36.38,25408.0,36.35,36.42,36.35,36.38,25408.0
2016-07-20 14:30:00,36.38,36.4,36.35,36.36,29960.0,36.38,36.4,36.35,36.36,29960.0
2016-07-20 14:40:00,36.36,36.38,36.33,36.37,26104.0,36.36,36.38,36.33,36.37,26104.0
2016-07-20 14:50:00,36.37,36.4,36.35,36.36,23438.0,36.37,36.4,36.35,36.36,23438.0
2016-07-20 15:00:00,36.35,36.35,36.33,36.33,21098.0,36.35,36.35,36.33,36.33,21098.0
2016-07-20 15:10:00,36.32,36.32,36.29,36.29,25586.0,36.32,36.32,36.29,36.29,25586.0
2016-07-20 15:20:00,36.29,36.31,36.23,36.23,37678.0,36.29,36.31,36.23,36.23,37678.0
2016-07-20 15:30:00,36.24,36.26,36.23,36.25,40718.0,36.24,36.26,36.23,36.25,40718.0
2016-07-20 15:40:00,36.26,36.3,36.26,36.27,52236.0,36.26,36.3,36.26,36.27,52236.0
2016-07-20 15:50:00,36.27,36.29,36.22,36.23,113498.0,36.27,36.29,36.22,36.23,113498.0
2016-07-21 09:30:00,36.08,36.16,35.99,36.13,23274.0,36.08,36.16,35.99,36.13,23274.0
2016-07-21 09:40:00,36.11,36.27,36.09,36.22,42516.0,36.11,36.27,36.09,36.22,42516.0
2016-07-21 09:50:00,36.22,36.24,36.09,36.17,58498.0,36.22,36.24,36.09,36.17,58498.0
2016-07-21 10:00:00,36.21,36.25,36.17,36.19,26090.0,36.21,36.25,36.17,36.19,26090.0
2016-07-21 10:10:00,36.2,36.3,36.19,36.29,51662.0,36.2,36.3,36.19,36.29,51662.0
2016-07-21 10:20:00,36.26,36.28,36.19,36.23,26400.0,36.26,36.28,36.19,36.23,26400.0
2016-07-21 10:30:00,36.22,36.38,36.22,36.35,93696.0,36.22,36.38,36.22,36.35,93696.0
2016-07-21 10:40:00,36.34,36.52,36.33,36.52,95128.0,36.34,36.52,36.33,36.52,95128.0
2016-07-21 10:50:00,36.54,36.63,36.5,36.6,65724.0,36.54,36.63,36.5,36.6,65724.0
2016-07-21 11:00:00,36.6,36.72,36.56,36.67,88972.0,36.6,36.72,36.56,36.67,88972.0
2016-07-21 11:10:00,36.66,36.83,36.66,36.77,32196.0,36.66,36.83,36.66,36.77,32196.0
2016-07-21 11:20:00,36.77,36.77,36.61,36.65,32546.0,36.77,36.77,36.61,36.65,32546.0
2016-07-21 11:30:00,36.65,36.69,36.59,36.6,12838.0,36.65,36.69,36.59,36.6,12838.0
2016-07-21 11:40:00,36.58,36.59,36.47,36.52,28332.0,36.58,36.59,36.47,36.52,28332.0
2016-07-21 11:50:00,36.51,36.61,36.5,36.61,25332.0,36.51,36.61,36.5,36.61,25332.0
2016-07-21 12:00:00,36.59,36.61,36.56,36.6,16720.0,36.59,36.61,36.56,36.6,16720.0
2016-07-21 12:10:00,36.6,36.61,36.55,36.6,23390.0,36.6,36.61,36.55,36.6,23390.0
2016-07-21 12:20:00,36.59,36.59,36.55,36.57,18198.0,36.59,36.59,36.55,36.57,18198.0
2016-07-21 12:30:00,36.56,36.59,36.55,36.58,106964.0,36.56,36.59,36.55,36.58,106964.0
2016-07-21 12:40:00,36.57,36.57,36.53,36.54,34524.0,36.57,36.57,36.53,36.54,34524.0
2016-07-21 12:50:00,36.54,36.56,36.52,36.53,40426.0,36.54,36.56,36.52,36.53,40426.0
2016-07-21 13:00:00,36.54,36.57,36.53,36.54,74208.0,36.54,36.57,36.53,36.54,74208.0
2016-07-21 13:10:00,36.56,36.56,36.52,36.54,48878.0,36.56,36.56,36.52,36.54,48878.0
2016-07-21 13:20:00,36.54,36.56,36.52,36.55,68508.0,36.54,36.56,36.52,36.55,68508.0
2016-07-21 13:30:00,36.55,36.59,36.52,36.54,202220.0,36.55,36.59,36.52,36.54,202220.0
2016-07-21 13:40:00,36.55,36.59,36.52,36.56,138318.0,36.55,36.59,36.52,36.56,138318.0
2016-07-21 13:50:00,36.56,36.57,36.49,36.51,57852.0,36.56,36.57,36.49,36.51,57852.0
2016-07-21 14:00:00,36.51,36.51,36.43,36.46,34382.0,36.51,36.51,36.43,36.46,34382.0
2016-07-21 14:10:00,36.45,36.45,36.31,36.34,44816.0,36.45,36.45,36.31,36.34,44816.0
2016-07-21 14:20:00,36.34,36.35,36.3,36.31,28896.0,36.34,36.35,36.3,36.31,28896.0
2016-07-21 14:30:00,36.31,36.33,36.29,36.3,38790.0,36.31,36.33,36.29,36.3,38790.0
2016-07-21 14:40:00,36.3,36.33,36.29,36.31,99070.0,36.3,36.33,36.29,36.31,99070.0
2016-07-21 14:50:00,36.31,36.36,36.3,36.31,39730.0,36.31,36.36,36.3,36.31,39730.0
2016-07-21 15:00:00,36.3,36.33,36.29,36.29,44892.0,36.3,36.33,36.29,36.29,44892.0
2016-07-21 15:10:00,36.28,36.35,36.27,36.34,38240.0,36.28,36.35,36.27,36.34,38240.0
2016-07-21 15:20:00,36.34,36.38,36.32,36.38,63300.0,36.34,36.38,36.32,36.38,63300.0
2016-07-21 15:30:00,36.38,36.44,36.38,36.42,113162.0,36.38,36.44,36.38,36.42,113162.0
2016-07-21 15:40:00,36.42,36.51,36.42,36.49,121372.0,36.42,36.51,36.42,36.49,121372.0
2016-07-21 15:50:00,36.49,36.53,36.48,36.5,135668.0,36.49,36.53,36.48,36.5,135668.0
2016-07-22 09:30:00,36.82,37.0,36.76,36.82,103540.0,36.82,37.0,36.76,36.82,103540.0
2016-07-22 09:40:00,36.82,36.99,36.71,36.74,127106.0,36.82,36.99,36.71,36.74,127106.0
2016-07-22 09:50:00,36.75,36.87,36.73,36.87,87894.0,36.75,36.87,36.73,36.87,87894.0
2016-07-22 10:00:00,36.88,37.01,36.85,37.0,108144.0,36.88,37.01,36.85,37.0,108144.0
2016-07-22 10:10:00,37.0,37.04,36.94,37.04,88840.0,37.0,37.04,36.94,37.04,88840.0
2016-07-22 10:20:00,37.04,37.18,37.04,37.17,43434.0,37.04,37.18,37.04,37.17,43434.0
2016-07-22 10:30:00,37.16,37.31,37.13,37.27,93900.0,37.16,37.31,37.13,37.27,93900.0
2016-07-22 10:40:00,37.27,37.35,37.24,37.34,57064.0,37.27,37.35,37.24,37.34,57064.0
2016-07-22 10:50:00,37.33,37.37,37.28,37.32,59988.0,37.33,37.37,37.28,37.32,59988.0
2016-07-22 11:00:00,37.34,37.34,37.22,37.23,76186.0,37.34,37.34,37.22,37.23,76186.0
2016-07-22 11:10:00,37.22,37.23,37.12,37.14,64170.0,37.22,37.23,37.12,37.14,64170.0
2016-07-22 11:20:00,37.13,37.29,37.13,37.28,60496.0,37.13,37.29,37.13,37.28,60496.0
2016-07-22 11:30:00,37.28,37.42,37.26,37.42,57684.0,37.28,37.42,37.26,37.42,57684.0
2016-07-22 11:40:00,37.42,37.49,37.42,37.46,71602.0,37.42,37.49,37.42,37.46,71602.0
2016-07-22 11:50:00,37.47,37.54,37.43,37.52,75876.0,37.47,37.54,37.43,37.52,75876.0
2016-07-22 12:00:00,37.52,37.54,37.41,37.45,43054.0,37.52,37.54,37.41,37.45,43054.0
2016-07-22 12:10:00,37.46,37.55,37.4,37.55,70008.0,37.46,37.55,37.4,37.55,70008.0
2016-07-22 12:20:00,37.56,37.61,37.54,37.57,45640.0,37.56,37.61,37.54,37.57,45640.0
2016-07-22 12:30:00,37.58,37.61,37.55,37.56,32952.0,37.58,37.61,37.55,37.56,32952.0
2016-07-22 12:40:00,37.56,37.58,37.54,37.56,38706.0,37.56,37.58,37.54,37.56,38706.0
2016-07-22 12:50:00,37.56,37.6,37.55,37.57,33196.0,37.56,37.6,37.55,37.57,33196.0
2016-07-22 13:00:00,37.56,37.65,37.55,37.64,127610.0,37.56,37.65,37.55,37.64,127610.0
2016-07-22 13:10:00,37.63,37.65,37.6,37.63,26676.0,37.63,37.65,37.6,37.63,26676.0
2016-07-22 13:20:00,37.63,37.68,37.63,37.67,29388.0,37.63,37.68,37.63,37.67,29388.0
2016-07-22 13:30:00,37.66,37.72,37.65,37.69,22808.0,37.66,37.72,37.65,37.69,22808.0
2016-07-22 13:40:00,37.68,37.73,37.68,37.69,36060.0,37.68,37.73,37.68,37.69,36060.0
2016-07-22 13:50:00,37.7,37.77,37.7,37.71,70498.0,37.7,37.77,37.7,37.71,70498.0
2016-07-22 14:00:00,37.71,37.71,37.63,37.63,32014.0,37.71,37.71,37.63,37.63,32014.0
2016-07-22 14:10:00,37.63,37.64,37.61,37.63,69310.0,37.63,37.64,37.61,37.63,69310.0
2016-07-22 14:20:00,37.63,37.67,37.62,37.64,72920.0,37.63,37.67,37.62,37.64,72920.0
2016-07-22 14:30:00,37.65,37.73,37.64,37.7,45216.0,37.65,37.73,37.64,37.7,45216.0
2016-07-22 14:40:00,37.71,37.73,37.68,37.69,35466.0,37.71,37.73,37.68,37.69,35466.0
2016-07-22 14:50:00,37.7,37.74,37.67,37.72,49872.0,37.7,37.74,37.67,37.72,49872.0
2016-07-22 15:00:00,37.73,37.75,37.67,37.71,71666.0,37.73,37.75,37.67,37.71,71666.0
2016-07-22 15:10:00,37.71,37.77,37.71,37.77,55558.0,37.71,37.77,37.71,37.77,55558.0
2016-07-22 15:20:00,37.77,37.79,37.74,37.75,61870.0,37.77,37.79,37.74,37.75,61870.0
2016-07-22 15:30:00,37.75,37.76,37.67,37.71,90500.0,37.75,37.76,37.67,37.71,90500.0
2016-07-22 15:40:00,37.71,37.77,37.7,37.71,183702.0,37.71,37.77,37.7,37.71,183702.0
2016-07-22 15:50:00,37.72,37.76,37.67,37.7,219142.0,37.72,37.76,37.67,37.7,219142.0
2016-07-25 09:30:00,37.63,37.69,37.44,37.5,133072.0,37.63,37.69,37.44,37.5,133072.0
2016-07-25 09:40:00,37.49,37.53,37.37,37.4,140894.0,37.49,37.53,37.37,37.4,140894.0
2016-07-25 09:50:00,37.39,37.45,37.35,37.38,177568.0,37.39,37.45,37.35,37.38,177568.0
2016-07-25 10:00:00,37.38,37.43,37.27,37.27,176722.0,37.38,37.43,37.27,37.27,176722.0
2016-07-25 10:10:00,37.28,37.43,37.27,37.38,127380.0,37.28,37.43,37.27,37.38,127380.0
2016-07-25 10:20:00,37.37,37.43,37.34,37.41,76466.0,37.37,37.43,37.34,37.41,76466.0
2016-07-25 10:30:00,37.4,37.44,37.37,37.39,90434.0,37.4,37.44,37.37,37.39,90434.0
2016-07-25 10:40:00,37.39,37.45,37.37,37.43,109104.0,37.39,37.45,37.37,37.43,109104.0
2016-07-25 10:50:00,37.43,37.49,37.42,37.44,104336.0,37.43,37.49,37.42,37.44,104336.0
2016-07-25 11:00:00,37.44,37.45,37.35,37.35,135842.0,37.44,37.45,37.35,37.35,135842.0
2016-07-25 11:10:00,37.35,37.42,37.35,37.38,46938.0,37.35,37.42,37.35,37.38,46938.0
2016-07-25 11:20:00,37.39,37.45,37.37,37.42,36806.0,37.39,37.45,37.37,37.42,36806.0
2016-07-25 11:30:00,37.41,37.42,37.34,37.34,58146.0,37.41,37.42,37.34,37.34,58146.0
2016-07-25 11:40:00,37.33,37.34,37.22,37.23,52414.0,37.33,37.34,37.22,37.23,52414.0
2016-07-25 11:50:00,37.22,37.28,37.21,37.27,40336.0,37.22,37.28,37.21,37.27,40336.0
2016-07-25 12:00:00,37.28,37.36,37.27,37.34,30244.0,37.28,37.36,37.27,37.34,30244.0
2016-07-25 12:10:00,37.33,37.35,37.27,37.29,30876.0,37.33,37.35,37.27,37.29,30876.0
2016-07-25 12:20:00,37.29,37.44,37.28,37.33,60808.0,37.29,37.44,37.28,37.33,60808.0
2016-07-25 12:30:00,37.32,37.35,37.27,37.3,50078.0,37.32,37.35,37.27,37.3,50078.0
2016-07-25 12:40:00,37.31,37.35,37.3,37.31,32376.0,37.31,37.35,37.3,37.31,32376.0
2016-07-25 12:50:00,37.31,37.33,37.3,37.32,21746.0,37.31,37.33,37.3,37.32,21746.0
2016-07-25 13:00:00,37.32,37.32,37.29,37.31,27366.0,37.32,37.32,37.29,37.31,27366.0
2016-07-25 13:10:00,37.31,37.34,37.3,37.33,23086.0,37.31,37.34,37.3,37.33,23086.0
2016-07-25 13:20:00,37.33,37.43,37.33,37.35,29744.0,37.33,37.43,37.33,37.35,29744.0
2016-07-25 13:30:00,37.35,37.38,37.31,37.32,36420.0,37.35,37.38,37.31,37.32,36420.0
2016-07-25 13:40:00,37.32,37.36,37.31,37.34,53084.0,37.32,37.36,37.31,37.34,53084.0
2016-07-25 13:50:00,37.35,37.38,37.34,37.36,30552.0,37.35,37.38,37.34,37.36,30552.0
2016-07-25 14:00:00,37.36,37.44,37.36,37.43,29702.0,37.36,37.44,37.36,37.43,29702.0
2016-07-25 14:10:00,37.42,37.44,37.38,37.4,140752.0,37.42,37.44,37.38,37.4,140752.0
2016-07-25 14:20:00,37.41,37.44,37.38,37.43,179052.0,37.41,37.44,37.38,37.43,179052.0
2016-07-25 14:30:00,37.43,37.54,37.42,37.54,82114.0,37.43,37.54,37.42,37.54,82114.0
2016-07-25 14:40:00,37.54,37.55,37.49,37.55,51154.0,37.54,37.55,37.49,37.55,51154.0
2016-07-25 14:50:00,37.56,37.63,37.56,37.62,78354.0,37.56,37.63,37.56,37.62,78354.0
2016-07-25 15:00:00,37.63,37.65,37.59,37.63,165234.0,37.63,37.65,37.59,37.63,165234.0
2016-07-25 15:10:00,37.63,37.68,37.58,37.63,150342.0,37.63,37.68,37.58,37.63,150342.0
2016-07-25 15:20:00,37.62,37.64,37.62,37.63,90426.0,37.62,37.64,37.62,37.63,90426.0
2016-07-25 15:30:00,37.63,37.64,37.55,37.56,120704.0,37.63,37.64,37.55,37.56,120704.0
2016-07-25 15:40:00,37.56,37.58,37.49,37.56,221508.0,37.56,37.58,37.49,37.56,221508.0
2016-07-25 15:50:00,37.55,37.63,37.52,37.63,307156.0,37.55,37.63,37.52,37.63,307156.0
2016-07-26 09:30:00,36.24,36.24,33.13,33.72,1202982.0,36.24,36.24,33.13,33.72,1202982.0
2016-07-26 09:40:00,33.72,33.74,31.92,31.94,1651144.0,33.72,33.74,31.92,31.94,1651144.0
2016-07-26 09:50:00,31.94,32.68,31.72,32.67,1884556.0,31.94,32.68,31.72,32.67,1884556.0
2016-07-26 10:00:00,32.68,33.51,32.5,33.35,1722498.0,32.68,33.51,32.5,33.35,1722498.0
2016-07-26 10:10:00,33.36,34.62,33.33,34.45,1774780.0,33.36,34.62,33.33,34.45,1774780.0
2016-07-26 10:20:00,34.45,34.5,33.8,34.33,1254610.0,34.45,34.5,33.8,34.33,1254610.0
2016-07-26 10:30:00,34.33,34.38,33.92,33.95,1057122.0,34.33,34.38,33.92,33.95,1057122.0
2016-07-26 10:40:00,33.95,34.07,33.88,33.96,679562.0,33.95,34.07,33.88,33.96,679562.0
2016-07-26 10:50:00,33.96,34.01,33.85,33.99,648200.0,33.96,34.01,33.85,33.99,648200.0
2016-07-26 11:00:00,33.99,34.01,33.88,33.9,1001648.0,33.99,34.01,33.88,33.9,1001648.0
2016-07-26 11:10:00,33.9,34.01,33.88,33.91,465324.0,33.9,34.01,33.88,33.91,465324.0
2016-07-26 11:20:00,33.9,34.0,33.9,33.96,363166.0,33.9,34.0,33.9,33.96,363166.0
2016-07-26 11:30:00,33.95,33.95,33.74,33.78,841206.0,33.95,33.95,33.74,33.78,841206.0
2016-07-26 11:40:00,33.78,33.8,33.53,33.65,518314.0,33.78,33.8,33.53,33.65,518314.0
2016-07-26 11:50:00,33.65,33.97,33.65,33.92,315266.0,33.65,33.97,33.65,33.92,315266.0
2016-07-26 12:00:00,33.92,33.93,33.75,33.92,249364.0,33.92,33.93,33.75,33.92,249364.0
2016-07-26 12:10:00,33.92,33.95,33.87,33.89,111022.0,33.92,33.95,33.87,33.89,111022.0
2016-07-26 12:20:00,33.89,33.94,33.81,33.84,136728.0,33.89,33.94,33.81,33.84,136728.0
2016-07-26 12:30:00,33.83,33.88,33.78,33.86,209836.0,33.83,33.88,33.78,33.86,209836.0
2016-07-26 12:40:00,33.86,33.93,33.84,33.91,168960.0,33.86,33.93,33.84,33.91,168960.0
2016-07-26 12:50:00,33.9,33.99,33.9,33.93,127710.0,33.9,33.99,33.9,33.93,127710.0
2016-07-26 13:00:00,33.93,33.93,33.81,33.91,234912.0,33.93,33.93,33.81,33.91,234912.0
2016-07-26 13:10:00,33.91,33.92,33.81,33.88,190698.0,33.91,33.92,33.81,33.88,190698.0
2016-07-26 13:20:00,33.88,34.24,33.86,34.22,704264.0,33.88,34.24,33.86,34.22,704264.0
2016-07-26 13:30:00,34.22,34.22,34.0,34.2,398038.0,34.22,34.22,34.0,34.2,398038.0
2016-07-26 13:40:00,34.2,34.26,34.08,34.08,254416.0,34.2,34.26,34.08,34.08,254416.0
2016-07-26 13:50:00,34.11,34.13,34.03,34.08,194056.0,34.11,34.13,34.03,34.08,194056.0
2016-07-26 14:00:00,34.08,34.08,33.96,33.98,399202.0,34.08,34.08,33.96,33.98,399202.0
2016-07-26 14:10:00,33.98,34.07,33.96,34.01,187394.0,33.98,34.07,33.96,34.01,187394.0
2016-07-26 14:20:00,34.01,34.11,34.01,34.04,120912.0,34.01,34.11,34.01,34.04,120912.0
2016-07-26 14:30:00,34.05,34.15,33.99,34.08,191432.0,34.05,34.15,33.99,34.08,191432.0
2016-07-26 14:40:00,34.08,34.11,34.04,34.1,131264.0,34.08,34.11,34.04,34.1,131264.0
2016-07-26 14:50:00,34.1,34.23,34.0,34.02,228566.0,34.1,34.23,34.0,34.02,228566.0
2016-07-26 15:00:00,34.02,34.1,33.95,34.07,317280.0,34.02,34.1,33.95,34.07,317280.0
2016-07-26 15:10:00,34.07,34.15,34.02,34.1,269244.0,34.07,34.15,34.02,34.1,269244.0
2016-07-26 15:20:00,34.1,34.4,34.08,34.4,495706.0,34.1,34.4,34.08,34.4,495706.0
2016-07-26 15:30:00,34.4,34.48,34.18,34.3,464272.0,34.4,34.48,34.18,34.3,464272.0
2016-07-26 15:40:00,34.3,34.5,34.25,34.25,822868.0,34.3,34.5,34.25,34.25,822868.0
2016-07-26 15:50:00,34.25,34.5,34.25,34.43,902986.0,34.25,34.5,34.25,34.43,902986.0
2016-07-27 09:30:00,34.38,34.55,32.52,32.91,1086658.0,34.38,34.55,32.52,32.91,1086658.0
2016-07-27 09:40:00,32.91,33.5,32.89,33.42,628734.0,32.91,33.5,32.89,33.42,628734.0
2016-07-27 09:50:00,33.42,33.84,33.42,33.61,857140.0,33.42,33.84,33.42,33.61,857140.0
2016-07-27 10:00:00,33.6,33.77,33.6,33.7,568794.0,33.6,33.77,33.6,33.7,568794.0
2016-07-27 10:10:00,33.71,33.71,33.55,33.65,705132.0,33.71,33.71,33.55,33.65,705132.0
2016-07-27 10:20:00,33.65,33.67,33.43,33.5,723386.0,33.65,33.67,33.43,33.5,723386.0
2016-07-27 10:30:00,33.51,33.54,33.45,33.48,467982.0,33.51,33.54,33.45,33.48,467982.0
2016-07-27 10:40:00,33.48,33.48,33.27,33.34,434208.0,33.48,33.48,33.27,33.34,434208.0
2016-07-27 10:50:00,33.33,33.43,33.32,33.37,302588.0,33.33,33.43,33.32,33.37,302588.0
2016-07-27 11:00:00,33.37,33.49,33.35,33.38,281834.0,33.37,33.49,33.35,33.38,281834.0
2016-07-27 11:10:00,33.38,33.45,33.35,33.35,238968.0,33.38,33.45,33.35,33.35,238968.0
2016-07-27 11:20:00,33.35,33.36,33.18,33.23,392126.0,33.35,33.36,33.18,33.23,392126.0
2016-07-27 11:30:00,33.23,33.41,33.23,33.34,360034.0,33.23,33.41,33.23,33.34,360034.0
2016-07-27 11:40:00,33.34,33.37,33.24,33.32,191840.0,33.34,33.37,33.24,33.32,191840.0
2016-07-27 11:50:00,33.32,33.46,33.31,33.44,167906.0,33.32,33.46,33.31,33.44,167906.0
2016-07-27 12:00:00,33.45,33.49,33.44,33.49,119170.0,33.45,33.49,33.44,33.49,119170.0
2016-07-27 12:10:00,33.49,33.57,33.49,33.54,160640.0,33.49,33.57,33.49,33.54,160640.0
2016-07-27 12:20:00,33.54,33.59,33.49,33.56,80914.0,33.54,33.59,33.49,33.56,80914.0
2016-07-27 12:30:00,33.56,33.6,33.51,33.53,92652.0,33.56,33.6,33.51,33.53,92652.0
2016-07-27 12:40:00,33.53,33.53,33.49,33.52,105738.0,33.53,33.53,33.49,33.52,105738.0
2016-07-27 12:50:00,33.52,33.59,33.52,33.55,47054.0,33.52,33.59,33.52,33.55,47054.0
2016-07-27 13:00:00,33.55,33.59,33.55,33.59,85824.0,33.55,33.59,33.55,33.59,85824.0
2016-07-27 13:10:00,33.59,33.65,33.59,33.65,108826.0,33.59,33.65,33.59,33.65,108826.0
2016-07-27 13:20:00,33.65,33.66,33.64,33.65,70732.0,33.65,33.66,33.64,33.65,70732.0
2016-07-27 13:30:00,33.65,33.65,33.6,33.65,140054.0,33.65,33.65,33.6,33.65,140054.0
2016-07-27 13:40:00,33.65,33.7,33.63,33.64,112544.0,33.65,33.7,33.63,33.64,112544.0
2016-07-27 13:50:00,33.64,33.8,33.6,33.79,115894.0,33.64,33.8,33.6,33.79,115894.0
2016-07-27 14:00:00,33.79,34.04,33.78,33.92,399184.0,33.79,34.04,33.78,33.92,399184.0
2016-07-27 14:10:00,33.9,33.92,33.76,33.78,127736.0,33.9,33.92,33.76,33.78,127736.0
2016-07-27 14:20:00,33.78,33.84,33.74,33.79,148824.0,33.78,33.84,33.74,33.79,148824.0
2016-07-27 14:30:00,33.79,33.81,33.72,33.75,157314.0,33.79,33.81,33.72,33.75,157314.0
2016-07-27 14:40:00,33.75,33.82,33.73,33.76,124912.0,33.75,33.82,33.73,33.76,124912.0
2016-07-27 14:50:00,33.76,33.83,33.75,33.8,123722.0,33.76,33.83,33.75,33.8,123722.0
2016-07-27 15:00:00,33.8,33.83,33.78,33.81,159502.0,33.8,33.83,33.78,33.81,159502.0
2016-07-27 15:10:00,33.81,33.88,33.8,33.86,185452.0,33.81,33.88,33.8,33.86,185452.0
2016-07-27 15:20:00,33.85,33.95,33.85,33.95,232734.0,33.85,33.95,33.85,33.95,232734.0
2016-07-27 15:30:00,33.95,33.97,33.81,33.83,544504.0,33.95,33.97,33.81,33.83,544504.0
2016-07-27 15:40:00,33.83,33.9,33.73,33.73,414106.0,33.83,33.9,33.73,33.73,414106.0
2016-07-27 15:50:00,33.73,33.81,33.71,33.71,527150.0,33.73,33.81,33.71,33.71,527150.0
2016-07-28 09:30:00,33.57,33.84,33.44,33.71,229386.0,33.57,33.84,33.44,33.71,229386.0
2016-07-28 09:40:00,33.68,33.93,33.53,33.53,154012.0,33.68,33.93,33.53,33.53,154012.0
2016-07-28 09:50:00,33.51,33.69,33.49,33.67,159978.0,33.51,33.69,33.49,33.67,159978.0
2016-07-28 10:00:00,33.67,33.97,33.67,33.92,135264.0,33.67,33.97,33.67,33.92,135264.0
2016-07-28 10:10:00,33.93,34.05,33.87,34.05,278708.0,33.93,34.05,33.87,34.05,278708.0
2016-07-28 10:20:00,34.05,34.27,34.02,34.27,100798.0,34.05,34.27,34.02,34.27,100798.0
2016-07-28 10:30:00,34.27,34.37,34.24,34.35,204040.0,34.27,34.37,34.24,34.35,204040.0
2016-07-28 10:40:00,34.36,34.58,34.35,34.56,141804.0,34.36,34.58,34.35,34.56,141804.0
2016-07-28 10:50:00,34.57,34.77,34.57,34.7,170880.0,34.57,34.77,34.57,34.7,170880.0
2016-07-28 11:00:00,34.68,34.78,34.63,34.78,190678.0,34.68,34.78,34.63,34.78,190678.0
2016-07-28 11:10:00,34.76,34.93,34.74,34.93,209220.0,34.76,34.93,34.74,34.93,209220.0
2016-07-28 11:20:00,34.93,34.98,34.92,34.98,232848.0,34.93,34.98,34.92,34.98,232848.0
2016-07-28 11:30:00,34.97,35.07,34.93,35.02,171954.0,34.97,35.07,34.93,35.02,171954.0
2016-07-28 11:40:00,35.02,35.18,35.02,35.18,140102.0,35.02,35.18,35.02,35.18,140102.0
2016-07-28 11:50:00,35.19,35.22,35.07,35.12,212360.0,35.19,35.22,35.07,35.12,212360.0
2016-07-28 12:00:00,35.13,35.17,35.0,35.06,84666.0,35.13,35.17,35.0,35.06,84666.0
2016-07-28 12:10:00,35.05,35.13,34.92,34.96,123314.0,35.05,35.13,34.92,34.96,123314.0
2016-07-28 12:20:00,34.96,34.96,34.84,34.95,77646.0,34.96,34.96,34.84,34.95,77646.0
2016-07-28 12:30:00,34.94,34.96,34.83,34.84,148494.0,34.94,34.96,34.83,34.84,148494.0
2016-07-28 12:40:00,34.82,34.88,34.75,34.86,63990.0,34.82,34.88,34.75,34.86,63990.0
2016-07-28 12:50:00,34.87,34.87,34.76,34.77,59774.0,34.87,34.87,34.76,34.77,59774.0
2016-07-28 13:00:00,34.76,34.82,34.75,34.77,46564.0,34.76,34.82,34.75,34.77,46564.0
2016-07-28 13:10:00,34.77,34.8,34.75,34.76,84170.0,34.77,34.8,34.75,34.76,84170.0
2016-07-28 13:20:00,34.75,34.75,34.68,34.68,100532.0,34.75,34.75,34.68,34.68,100532.0
2016-07-28 13:30:00,34.68,34.78,34.67,34.77,71468.0,34.68,34.78,34.67,34.77,71468.0
2016-07-28 13:40:00,34.78,34.81,34.77,34.8,45884.0,34.78,34.81,34.77,34.8,45884.0
2016-07-28 13:50:00,34.8,34.87,34.79,34.86,127640.0,34.8,34.87,34.79,34.86,127640.0
2016-07-28 14:00:00,34.85,34.87,34.82,34.83,66646.0,34.85,34.87,34.82,34.83,66646.0
2016-07-28 14:10:00,34.83,34.93,34.83,34.9,121122.0,34.83,34.93,34.83,34.9,121122.0
2016-07-28 14:20:00,34.9,34.9,34.83,34.87,67578.0,34.9,34.9,34.83,34.87,67578.0
2016-07-28 14:30:00,34.87,34.92,34.87,34.9,66064.0,34.87,34.92,34.87,34.9,66064.0
2016-07-28 14:40:00,34.89,34.98,34.87,34.98,238292.0,34.89,34.98,34.87,34.98,238292.0
2016-07-28 14:50:00,34.98,35.06,34.96,35.02,244638.0,34.98,35.06,34.96,35.02,244638.0
2016-07-28 15:00:00,35.01,35.04,34.99,34.99,72118.0,35.01,35.04,34.99,34.99,72118.0
2016-07-28 15:10:00,34.99,34.99,34.91,34.94,82486.0,34.99,34.99,34.91,34.94,82486.0
2016-07-28 15:20:00,34.95,35.01,34.95,35.01,158208.0,34.95,35.01,34.95,35.01,158208.0
2016-07-28 15:30:00,35.01,35.07,34.99,35.07,118410.0,35.01,35.07,34.99,35.07,118410.0
2016-07-28 15:40:00,35.06,35.09,35.01,35.08,139436.0,35.06,35.09,35.01,35.08,139436.0
2016-07-28 15:50:00,35.07,35.08,34.97,34.98,248014.0,35.07,35.08,34.97,34.98,248014.0
2016-07-29 09:30:00,34.69,34.87,34.51,34.82,139924.0,34.69,34.87,34.51,34.82,139924.0
2016-07-29 09:40:00,34.83,34.88,34.61,34.64,56864.0,34.83,34.88,34.61,34.64,56864.0
2016-07-29 09:50:00,34.67,34.69,34.52,34.58,147118.0,34.67,34.69,34.52,34.58,147118.0
2016-07-29 10:00:00,34.57,34.6,34.53,34.57,100864.0,34.57,34.6,34.53,34.57,100864.0
2016-07-29 10:10:00,34.57,34.79,34.55,34.76,127512.0,34.57,34.79,34.55,34.76,127512.0
2016-07-29 10:20:00,34.76,34.81,34.74,34.74,50188.0,34.76,34.81,34.74,34.74,50188.0
2016-07-29 10:30:00,34.74,34.85,34.72,34.85,41304.0,34.74,34.85,34.72,34.85,41304.0
2016-07-29 10:40:00,34.85,35.02,34.81,35.0,91220.0,34.85,35.02,34.81,35.0,91220.0
2016-07-29 10:50:00,35.01,35.1,34.99,35.04,75766.0,35.01,35.1,34.99,35.04,75766.0
2016-07-29 11:00:00,35.04,35.1,35.01,35.08,119678.0,35.04,35.1,35.01,35.08,119678.0
2016-07-29 11:10:00,35.09,35.15,35.09,35.13,84582.0,35.09,35.15,35.09,35.13,84582.0
2016-07-29 11:20:00,35.13,35.18,35.11,35.17,59072.0,35.13,35.18,35.11,35.17,59072.0
2016-07-29 11:30:00,35.19,35.36,35.19,35.35,63712.0,35.19,35.36,35.19,35.35,63712.0
2016-07-29 11:40:00,35.35,35.37,35.23,35.24,47956.0,35.35,35.37,35.23,35.24,47956.0
2016-07-29 11:50:00,35.24,35.33,35.23,35.33,43996.0,35.24,35.33,35.23,35.33,43996.0
2016-07-29 12:00:00,35.32,35.4,35.32,35.39,43760.0,35.32,35.4,35.32,35.39,43760.0
2016-07-29 12:10:00,35.38,35.41,35.35,35.39,40068.0,35.38,35.41,35.35,35.39,40068.0
2016-07-29 12:20:00,35.38,35.4,35.35,35.36,32992.0,35.38,35.4,35.35,35.36,32992.0
2016-07-29 12:30:00,35.34,35.4,35.32,35.32,41964.0,35.34,35.4,35.32,35.32,41964.0
2016-07-29 12:40:00,35.32,35.32,35.23,35.26,48264.0,35.32,35.32,35.23,35.26,48264.0
2016-07-29 12:50:00,35.25,35.29,35.23,35.28,37222.0,35.25,35.29,35.23,35.28,37222.0
2016-07-29 13:00:00,35.27,35.35,35.27,35.34,68820.0,35.27,35.35,35.27,35.34,68820.0
2016-07-29 13:10:00,35.34,35.37,35.3,35.3,35220.0,35.34,35.37,35.3,35.3,35220.0
2016-07-29 13:20:00,35.31,35.36,35.31,35.34,27216.0,35.31,35.36,35.31,35.34,27216.0
2016-07-29 13:30:00,35.33,35.38,35.33,35.36,33348.0,35.33,35.38,35.33,35.36,33348.0
2016-07-29 13:40:00,35.35,35.37,35.31,35.34,25448.0,35.35,35.37,35.31,35.34,25448.0
2016-07-29 13:50:00,35.35,35.35,35.3,35.32,48978.0,35.35,35.35,35.3,35.32,48978.0
2016-07-29 14:00:00,35.32,35.34,35.3,35.31,54730.0,35.32,35.34,35.3,35.31,54730.0
2016-07-29 14:10:00,35.32,35.33,35.3,35.31,47136.0,35.32,35.33,35.3,35.31,47136.0
2016-07-29 14:20:00,35.3,35.31,35.27,35.29,52312.0,35.3,35.31,35.27,35.29,52312.0
2016-07-29 14:30:00,35.28,35.3,35.23,35.23,48466.0,35.28,35.3,35.23,35.23,48466.0
2016-07-29 14:40:00,35.23,35.26,35.21,35.24,58304.0,35.23,35.26,35.21,35.24,58304.0
2016-07-29 14:50:00,35.24,35.27,35.24,35.27,40218.0,35.24,35.27,35.24,35.27,40218.0
2016-07-29 15:00:00,35.27,35.28,35.22,35.23,86982.0,35.27,35.28,35.22,35.23,86982.0
2016-07-29 15:10:00,35.23,35.25,35.18,35.19,86696.0,35.23,35.25,35.18,35.19,86696.0
2016-07-29 15:20:00,35.18,35.21,35.16,35.2,72316.0,35.18,35.21,35.16,35.2,72316.0
2016-07-29 15:30:00,35.21,35.24,35.19,35.2,103610.0,35.21,35.24,35.19,35.2,103610.0
2016-07-29 15:40:00,35.21,35.35,35.2,35.33,184120.0,35.21,35.35,35.2,35.33,184120.0
2016-07-29 15:50:00,35.33,35.34,35.27,35.27,237432.0,35.33,35.34,35.27,35.27,237432.0
2016-08-01 09:30:00,35.21,35.46,35.17,35.3,83528.0,35.21,35.46,35.17,35.3,83528.0
2016-08-01 09:40:00,35.24,35.38,35.24,35.24,69494.0,35.24,35.38,35.24,35.24,69494.0
2016-08-01 09:50:00,35.24,35.24,35.1,35.15,62406.0,35.24,35.24,35.1,35.15,62406.0
2016-08-01 10:00:00,35.16,35.16,34.82,34.86,163916.0,35.16,35.16,34.82,34.86,163916.0
2016-08-01 10:10:00,34.87,35.0,34.83,34.97,103764.0,34.87,35.0,34.83,34.97,103764.0
2016-08-01 10:20:00,34.98,34.98,34.71,34.74,134716.0,34.98,34.98,34.71,34.74,134716.0
2016-08-01 10:30:00,34.76,34.81,34.75,34.8,89950.0,34.76,34.81,34.75,34.8,89950.0
2016-08-01 10:40:00,34.8,34.82,34.72,34.79,83830.0,34.8,34.82,34.72,34.79,83830.0
2016-08-01 10:50:00,34.8,34.83,34.7,34.74,59640.0,34.8,34.83,34.7,34.74,59640.0
2016-08-01 11:00:00,34.72,34.73,34.68,34.7,51224.0,34.72,34.73,34.68,34.7,51224.0
2016-08-01 11:10:00,34.7,34.77,34.7,34.75,49144.0,34.7,34.77,34.7,34.75,49144.0
2016-08-01 11:20:00,34.76,34.8,34.71,34.77,58192.0,34.76,34.8,34.71,34.77,58192.0
2016-08-01 11:30:00,34.78,34.82,34.74,34.78,62374.0,34.78,34.82,34.74,34.78,62374.0
2016-08-01 11:40:00,34.79,34.88,34.77,34.88,97910.0,34.79,34.88,34.77,34.88,97910.0
2016-08-01 11:50:00,34.88,34.88,34.8,34.87,65144.0,34.88,34.88,34.8,34.87,65144.0
2016-08-01 12:00:00,34.87,34.88,34.77,34.8,63472.0,34.87,34.88,34.77,34.8,63472.0
2016-08-01 12:10:00,34.8,34.8,34.71,34.74,80020.0,34.8,34.8,34.71,34.74,80020.0
2016-08-01 12:20:00,34.74,34.8,34.7,34.7,106916.0,34.74,34.8,34.7,34.7,106916.0
2016-08-01 12:30:00,34.7,34.71,34.63,34.67,72008.0,34.7,34.71,34.63,34.67,72008.0
2016-08-01 12:40:00,34.66,34.7,34.64,34.68,33566.0,34.66,34.7,34.64,34.68,33566.0
2016-08-01 12:50:00,34.68,34.7,34.65,34.7,81438.0,34.68,34.7,34.65,34.7,81438.0
2016-08-01 13:00:00,34.7,34.71,34.67,34.69,69144.0,34.7,34.71,34.67,34.69,69144.0
2016-08-01 13:10:00,34.7,34.72,34.69,34.71,36878.0,34.7,34.72,34.69,34.71,36878.0
2016-08-01 13:20:00,34.7,34.72,34.66,34.69,51296.0,34.7,34.72,34.66,34.69,51296.0
2016-08-01 13:30:00,34.7,34.73,34.68,34.68,21172.0,34.7,34.73,34.68,34.68,21172.0
2016-08-01 13:40:00,34.68,34.72,34.66,34.71,49090.0,34.68,34.72,34.66,34.71,49090.0
2016-08-01 13:50:00,34.71,34.8,34.7,34.77,61030.0,34.71,34.8,34.7,34.77,61030.0
2016-08-01 14:00:00,34.78,34.81,34.73,34.73,74550.0,34.78,34.81,34.73,34.73,74550.0
2016-08-01 14:10:00,34.74,34.8,34.7,34.7,53520.0,34.74,34.8,34.7,34.7,53520.0
2016-08-01 14:20:00,34.7,34.74,34.65,34.66,60086.0,34.7,34.74,34.65,34.66,60086.0
2016-08-01 14:30:00,34.66,34.7,34.65,34.67,71256.0,34.66,34.7,34.65,34.67,71256.0
2016-08-01 14:40:00,34.66,34.72,34.65,34.69,89522.0,34.66,34.72,34.65,34.69,89522.0
2016-08-01 14:50:00,34.69,34.69,34.66,34.69,60250.0,34.69,34.69,34.66,34.69,60250.0
2016-08-01 15:00:00,34.68,34.71,34.65,34.7,95220.0,34.68,34.71,34.65,34.7,95220.0
2016-08-01 15:10:00,34.69,34.73,34.67,34.68,58530.0,34.69,34.73,34.67,34.68,58530.0
2016-08-01 15:20:00,34.67,34.69,34.63,34.63,57914.0,34.67,34.69,34.63,34.63,57914.0
2016-08-01 15:30:00,34.63,34.71,34.63,34.71,120522.0,34.63,34.71,34.63,34.71,120522.0
2016-08-01 15:40:00,34.71,34.72,34.67,34.69,129880.0,34.71,34.72,34.67,34.69,129880.0
2016-08-01 15:50:00,34.69,34.72,34.66,34.72,223074.0,34.69,34.72,34.66,34.72,223074.0
2016-08-02 09:30:00,34.71,35.01,34.63,34.83,95426.0,34.71,35.01,34.63,34.83,95426.0
2016-08-02 09:40:00,34.83,34.95,34.77,34.87,164310.0,34.83,34.95,34.77,34.87,164310.0
2016-08-02 09:50:00,34.86,34.92,34.77,34.8,207306.0,34.86,34.92,34.77,34.8,207306.0
2016-08-02 10:00:00,34.8,34.81,34.58,34.58,42124.0,34.8,34.81,34.58,34.58,42124.0
2016-08-02 10:10:00,34.6,34.6,34.21,34.22,72810.0,34.6,34.6,34.21,34.22,72810.0
2016-08-02 10:20:00,34.23,34.34,34.16,34.31,189724.0,34.23,34.34,34.16,34.31,189724.0
2016-08-02 10:30:00,34.31,34.41,34.23,34.39,76078.0,34.31,34.41,34.23,34.39,76078.0
2016-08-02 10:40:00,34.38,34.44,34.35,34.42,112536.0,34.38,34.44,34.35,34.42,112536.0
2016-08-02 10:50:00,34.42,34.45,34.35,34.39,65572.0,34.42,34.45,34.35,34.39,65572.0
2016-08-02 11:00:00,34.4,34.44,34.38,34.44,79382.0,34.4,34.44,34.38,34.44,79382.0
2016-08-02 11:10:00,34.44,34.44,34.35,34.35,34222.0,34.44,34.44,34.35,34.35,34222.0
2016-08-02 11:20:00,34.35,34.37,34.32,34.33,51824.0,34.35,34.37,34.32,34.33,51824.0
2016-08-02 11:30:00,34.33,34.35,34.31,34.33,38652.0,34.33,34.35,34.31,34.33,38652.0
2016-08-02 11:40:00,34.33,34.34,34.2,34.27,100028.0,34.33,34.34,34.2,34.27,100028.0
2016-08-02 11:50:00,34.27,34.32,34.18,34.21,33368.0,34.27,34.32,34.18,34.21,33368.0
2016-08-02 12:00:00,34.21,34.29,34.19,34.29,200816.0,34.21,34.29,34.19,34.29,200816.0
2016-08-02 12:10:00,34.27,34.29,34.2,34.27,31314.0,34.27,34.29,34.2,34.27,31314.0
2016-08-02 12:20:00,34.26,34.31,34.23,34.31,127616.0,34.26,34.31,34.23,34.31,127616.0
2016-08-02 12:30:00,34.31,34.31,34.19,34.22,33862.0,34.31,34.31,34.19,34.22,33862.0
2016-08-02 12:40:00,34.22,34.28,34.19,34.23,29320.0,34.22,34.28,34.19,34.23,29320.0
2016-08-02 12:50:00,34.22,34.29,34.19,34.27,72318.0,34.22,34.29,34.19,34.27,72318.0
2016-08-02 13:00:00,34.28,34.3,34.2,34.21,76896.0,34.28,34.3,34.2,34.21,76896.0
2016-08-02 13:10:00,34.21,34.3,34.2,34.24,82926.0,34.21,34.3,34.2,34.24,82926.0
2016-08-02 13:20:00,34.23,34.29,34.23,34.23,25400.0,34.23,34.29,34.23,34.23,25400.0
2016-08-02 13:30:00,34.24,34.3,34.23,34.26,45896.0,34.24,34.3,34.23,34.26,45896.0
2016-08-02 13:40:00,34.26,34.3,34.24,34.26,88586.0,34.26,34.3,34.24,34.26,88586.0
2016-08-02 13:50:00,34.26,34.27,34.23,34.24,31838.0,34.26,34.27,34.23,34.24,31838.0
2016-08-02 14:00:00,34.24,34.26,34.22,34.25,44600.0,34.24,34.26,34.22,34.25,44600.0
2016-08-02 14:10:00,34.24,34.27,34.24,34.25,30136.0,34.24,34.27,34.24,34.25,30136.0
2016-08-02 14:20:00,34.25,34.28,34.23,34.24,69846.0,34.25,34.28,34.23,34.24,69846.0
2016-08-02 14:30:00,34.24,34.27,34.24,34.26,53878.0,34.24,34.27,34.24,34.26,53878.0
2016-08-02 14:40:00,34.26,34.35,34.25,34.34,66886.0,34.26,34.35,34.25,34.34,66886.0
2016-08-02 14:50:00,34.34,34.34,34.24,34.26,55164.0,34.34,34.34,34.24,34.26,55164.0
2016-08-02 15:00:00,34.26,34.31,34.26,34.31,102092.0,34.26,34.31,34.26,34.31,102092.0
2016-08-02 15:10:00,34.3,34.31,34.26,34.27,74606.0,34.3,34.31,34.26,34.27,74606.0
2016-08-02 15:20:00,34.27,34.3,34.24,34.26,68902.0,34.27,34.3,34.24,34.26,68902.0
2016-08-02 15:30:00,34.25,34.31,34.25,34.3,68012.0,34.25,34.31,34.25,34.3,68012.0
2016-08-02 15:40:00,34.3,34.39,34.24,34.38,154012.0,34.3,34.39,34.24,34.38,154012.0
2016-08-02 15:50:00,34.39,34.46,34.35,34.43,397006.0,34.39,34.46,34.35,34.43,397006.0
2016-08-03 09:30:00,34.41,34.63,34.27,34.63,89280.0,34.41,34.63,34.27,34.63,89280.0
2016-08-03 09:40:00,34.65,34.8,34.55,34.8,108910.0,34.65,34.8,34.55,34.8,108910.0
2016-08-03 09:50:00,34.77,34.92,34.74,34.83,87832.0,34.77,34.92,34.74,34.83,87832.0
2016-08-03 10:00:00,34.81,34.95,34.77,34.94,85438.0,34.81,34.95,34.77,34.94,85438.0
2016-08-03 10:10:00,34.93,34.99,34.88,34.88,59448.0,34.93,34.99,34.88,34.88,59448.0
2016-08-03 10:20:00,34.88,34.97,34.86,34.96,52962.0,34.88,34.97,34.86,34.96,52962.0
2016-08-03 10:30:00,34.95,35.1,34.91,34.94,109944.0,34.95,35.1,34.91,34.94,109944.0
2016-08-03 10:40:00,34.94,34.99,34.91,34.99,71852.0,34.94,34.99,34.91,34.99,71852.0
2016-08-03 10:50:00,34.99,36.0,34.95,35.98,818556.0,34.99,36.0,34.95,35.98,818556.0
2016-08-03 11:00:00,35.98,36.05,35.53,35.54,606490.0,35.98,36.05,35.53,35.54,606490.0
2016-08-03 11:10:00,35.55,35.99,35.53,35.74,279426.0,35.55,35.99,35.53,35.74,279426.0
2016-08-03 11:20:00,35.73,36.12,35.68,36.0,436308.0,35.73,36.12,35.68,36.0,436308.0
2016-08-03 11:30:00,35.97,36.01,35.77,35.93,103288.0,35.97,36.01,35.77,35.93,103288.0
2016-08-03 11:40:00,35.96,36.18,35.94,36.06,189288.0,35.96,36.18,35.94,36.06,189288.0
2016-08-03 11:50:00,36.05,36.3,35.99,36.26,222094.0,36.05,36.3,35.99,36.26,222094.0
2016-08-03 12:00:00,36.29,36.29,35.97,36.02,306482.0,36.29,36.29,35.97,36.02,306482.0
2016-08-03 12:10:00,36.02,36.11,35.94,36.05,83602.0,36.02,36.11,35.94,36.05,83602.0
2016-08-03 12:20:00,36.02,36.05,35.9,35.95,39314.0,36.02,36.05,35.9,35.95,39314.0
2016-08-03 12:30:00,35.94,35.94,35.76,35.81,110212.0,35.94,35.94,35.76,35.81,110212.0
2016-08-03 12:40:00,35.82,36.34,35.82,36.31,135676.0,35.82,36.34,35.82,36.31,135676.0
2016-08-03 12:50:00,36.31,36.31,36.06,36.1,39184.0,36.31,36.31,36.06,36.1,39184.0
2016-08-03 13:00:00,36.1,36.1,35.92,35.96,57342.0,36.1,36.1,35.92,35.96,57342.0
2016-08-03 13:10:00,35.97,36.03,35.9,35.93,35250.0,35.97,36.03,35.9,35.93,35250.0
2016-08-03 13:20:00,35.94,36.11,35.93,36.04,47940.0,35.94,36.11,35.93,36.04,47940.0
2016-08-03 13:30:00,36.03,36.15,36.01,36.06,53204.0,36.03,36.15,36.01,36.06,53204.0
2016-08-03 13:40:00,36.08,36.17,36.06,36.1,58578.0,36.08,36.17,36.06,36.1,58578.0
2016-08-03 13:50:00,36.1,36.13,35.98,36.0,112496.0,36.1,36.13,35.98,36.0,112496.0
2016-08-03 14:00:00,36.0,36.1,35.99,36.02,96116.0,36.0,36.1,35.99,36.02,96116.0
2016-08-03 14:10:00,36.02,36.1,35.87,35.91,79110.0,36.02,36.1,35.87,35.91,79110.0
2016-08-03 14:20:00,35.92,35.92,35.67,35.68,122628.0,35.92,35.92,35.67,35.68,122628.0
2016-08-03 14:30:00,35.69,35.84,35.64,35.74,83278.0,35.69,35.84,35.64,35.74,83278.0
2016-08-03 14:40:00,35.74,35.76,35.7,35.7,47372.0,35.74,35.76,35.7,35.7,47372.0
2016-08-03 14:50:00,35.71,35.89,35.7,35.77,62616.0,35.71,35.89,35.7,35.77,62616.0
2016-08-03 15:00:00,35.76,35.88,35.76,35.78,44444.0,35.76,35.88,35.76,35.78,44444.0
2016-08-03 15:10:00,35.79,35.85,35.77,35.8,50316.0,35.79,35.85,35.77,35.8,50316.0
2016-08-03 15:20:00,35.81,35.84,35.78,35.81,55814.0,35.81,35.84,35.78,35.81,55814.0
2016-08-03 15:30:00,35.81,35.81,35.74,35.75,86484.0,35.81,35.81,35.74,35.75,86484.0
2016-08-03 15:40:00,35.75,35.76,35.7,35.75,140168.0,35.75,35.76,35.7,35.75,140168.0
2016-08-03 15:50:00,35.74,35.77,35.73,35.75,239902.0,35.74,35.77,35.73,35.75,239902.0
2016-08-04 09:30:00,35.85,35.98,35.71,35.98,129700.0,35.85,35.98,35.71,35.98,129700.0
2016-08-04 09:40:00,35.98,36.09,35.91,36.09,65180.0,35.98,36.09,35.91,36.09,65180.0
2016-08-04 09:50:00,36.08,36.12,35.88,35.97,97072.0,36.08,36.12,35.88,35.97,97072.0
2016-08-04 10:00:00,35.98,35.98,35.87,35.95,80156.0,35.98,35.98,35.87,35.95,80156.0
2016-08-04 10:10:00,35.96,36.1,35.96,36.02,93988.0,35.96,36.1,35.96,36.02,93988.0
2016-08-04 10:20:00,36.02,36.16,35.99,36.16,87598.0,36.02,36.16,35.99,36.16,87598.0
2016-08-04 10:30:00,36.15,36.38,36.1,36.31,121052.0,36.15,36.38,36.1,36.31,121052.0
2016-08-04 10:40:00,36.31,36.31,36.08,36.17,77416.0,36.31,36.31,36.08,36.17,77416.0
2016-08-04 10:50:00,36.17,36.27,36.13,36.18,78388.0,36.17,36.27,36.13,36.18,78388.0
2016-08-04 11:00:00,36.18,36.23,36.07,36.09,148364.0,36.18,36.23,36.07,36.09,148364.0
2016-08-04 11:10:00,36.08,36.09,35.96,36.01,86692.0,36.08,36.09,35.96,36.01,86692.0
2016-08-04 11:20:00,36.01,36.02,35.9,35.99,72580.0,36.01,36.02,35.9,35.99,72580.0
2016-08-04 11:30:00,35.99,35.99,35.9,35.95,48054.0,35.99,35.99,35.9,35.95,48054.0
2016-08-04 11:40:00,35.96,35.99,35.9,35.98,53808.0,35.96,35.99,35.9,35.98,53808.0
2016-08-04 11:50:00,35.98,36.0,35.92,35.99,47596.0,35.98,36.0,35.92,35.99,47596.0
2016-08-04 12:00:00,35.99,35.99,35.85,35.88,46136.0,35.99,35.99,35.85,35.88,46136.0
2016-08-04 12:10:00,35.88,36.02,35.87,35.94,60606.0,35.88,36.02,35.87,35.94,60606.0
2016-08-04 12:20:00,35.92,35.92,35.84,35.84,36424.0,35.92,35.92,35.84,35.84,36424.0
2016-08-04 12:30:00,35.85,35.92,35.8,35.92,50364.0,35.85,35.92,35.8,35.92,50364.0
2016-08-04 12:40:00,35.92,35.94,35.91,35.94,19276.0,35.92,35.94,35.91,35.94,19276.0
2016-08-04 12:50:00,35.94,35.95,35.88,35.88,23374.0,35.94,35.95,35.88,35.88,23374.0
2016-08-04 13:00:00,35.86,35.87,35.82,35.82,23496.0,35.86,35.87,35.82,35.82,23496.0
2016-08-04 13:10:00,35.82,35.93,35.78,35.88,73884.0,35.82,35.93,35.78,35.88,73884.0
2016-08-04 13:20:00,35.89,35.89,35.79,35.8,39402.0,35.89,35.89,35.79,35.8,39402.0
2016-08-04 13:30:00,35.8,36.01,35.8,35.99,66004.0,35.8,36.01,35.8,35.99,66004.0
2016-08-04 13:40:00,36.01,36.01,35.89,35.9,25196.0,36.01,36.01,35.89,35.9,25196.0
2016-08-04 13:50:00,35.9,35.91,35.82,35.82,33490.0,35.9,35.91,35.82,35.82,33490.0
2016-08-04 14:00:00,35.83,35.83,35.73,35.76,60214.0,35.83,35.83,35.73,35.76,60214.0
2016-08-04 14:10:00,35.76,35.76,35.68,35.69,45128.0,35.76,35.76,35.68,35.69,45128.0
2016-08-04 14:20:00,35.69,35.69,35.6,35.6,40818.0,35.69,35.69,35.6,35.6,40818.0
2016-08-04 14:30:00,35.6,35.64,35.59,35.59,46214.0,35.6,35.64,35.59,35.59,46214.0
2016-08-04 14:40:00,35.6,35.61,35.49,35.49,68016.0,35.6,35.61,35.49,35.49,68016.0
2016-08-04 14:50:00,35.49,35.54,35.46,35.46,69430.0,35.49,35.54,35.46,35.46,69430.0
2016-08-04 15:00:00,35.46,35.54,35.45,35.49,71046.0,35.46,35.54,35.45,35.49,71046.0
2016-08-04 15:10:00,35.5,35.57,35.5,35.52,48262.0,35.5,35.57,35.5,35.52,48262.0
2016-08-04 15:20:00,35.52,35.56,35.48,35.55,60648.0,35.52,35.56,35.48,35.55,60648.0
2016-08-04 15:30:00,35.55,35.7,35.55,35.67,123016.0,35.55,35.7,35.55,35.67,123016.0
2016-08-04 15:40:00,35.68,35.73,35.68,35.68,143012.0,35.68,35.73,35.68,35.68,143012.0
2016-08-04 15:50:00,35.68,35.68,35.62,35.63,275130.0,35.68,35.68,35.62,35.63,275130.0
2016-08-05 09:30:00,35.72,36.04,35.68,35.97,33674.0,35.72,36.04,35.68,35.97,33674.0
2016-08-05 09:40:00,35.97,35.97,35.74,35.81,32716.0,35.97,35.97,35.74,35.81,32716.0
2016-08-05 09:50:00,35.83,35.86,35.67,35.72,32206.0,35.83,35.86,35.67,35.72,32206.0
2016-08-05 10:00:00,35.72,35.74,35.66,35.66,40146.0,35.72,35.74,35.66,35.66,40146.0
2016-08-05 10:10:00,35.68,35.91,35.68,35.9,49604.0,35.68,35.91,35.68,35.9,49604.0
2016-08-05 10:20:00,35.91,36.05,35.9,36.0,130858.0,35.91,36.05,35.9,36.0,130858.0
2016-08-05 10:30:00,35.99,36.04,35.91,35.91,49034.0,35.99,36.04,35.91,35.91,49034.0
2016-08-05 10:40:00,35.91,35.97,35.82,35.86,49000.0,35.91,35.97,35.82,35.86,49000.0
2016-08-05 10:50:00,35.87,35.91,35.81,35.83,22406.0,35.87,35.91,35.81,35.83,22406.0
2016-08-05 11:00:00,35.84,35.88,35.77,35.78,36124.0,35.84,35.88,35.77,35.78,36124.0
2016-08-05 11:10:00,35.78,35.78,35.7,35.72,15756.0,35.78,35.78,35.7,35.72,15756.0
2016-08-05 11:20:00,35.73,35.77,35.71,35.73,19942.0,35.73,35.77,35.71,35.73,19942.0
2016-08-05 11:30:00,35.73,35.77,35.73,35.75,19812.0,35.73,35.77,35.73,35.75,19812.0
2016-08-05 11:40:00,35.77,35.77,35.73,35.73,16668.0,35.77,35.77,35.73,35.73,16668.0
2016-08-05 11:50:00,35.73,35.75,35.7,35.71,15114.0,35.73,35.75,35.7,35.71,15114.0
2016-08-05 12:00:00,35.71,35.71,35.65,35.65,30864.0,35.71,35.71,35.65,35.65,30864.0
2016-08-05 12:10:00,35.66,35.67,35.62,35.65,59560.0,35.66,35.67,35.62,35.65,59560.0
2016-08-05 12:20:00,35.64,35.67,35.62,35.63,37812.0,35.64,35.67,35.62,35.63,37812.0
2016-08-05 12:30:00,35.63,35.77,35.63,35.74,37906.0,35.63,35.77,35.63,35.74,37906.0
2016-08-05 12:40:00,35.72,35.72,35.63,35.65,23472.0,35.72,35.72,35.63,35.65,23472.0
2016-08-05 12:50:00,35.65,35.65,35.6,35.6,37590.0,35.65,35.65,35.6,35.6,37590.0
2016-08-05 13:00:00,35.6,35.62,35.57,35.57,26858.0,35.6,35.62,35.57,35.57,26858.0
2016-08-05 13:10:00,35.57,35.65,35.56,35.62,15748.0,35.57,35.65,35.56,35.62,15748.0
2016-08-05 13:20:00,35.62,35.62,35.56,35.57,20130.0,35.62,35.62,35.56,35.57,20130.0
2016-08-05 13:30:00,35.58,35.6,35.57,35.59,14518.0,35.58,35.6,35.57,35.59,14518.0
2016-08-05 13:40:00,35.59,35.62,35.59,35.61,10874.0,35.59,35.62,35.59,35.61,10874.0
2016-08-05 13:50:00,35.6,35.62,35.58,35.61,17446.0,35.6,35.62,35.58,35.61,17446.0
2016-08-05 14:00:00,35.62,35.65,35.61,35.63,25562.0,35.62,35.65,35.61,35.63,25562.0
2016-08-05 14:10:00,35.63,35.63,35.58,35.6,16660.0,35.63,35.63,35.58,35.6,16660.0
2016-08-05 14:20:00,35.6,35.6,35.56,35.58,30942.0,35.6,35.6,35.56,35.58,30942.0
2016-08-05 14:30:00,35.58,35.61,35.53,35.54,42032.0,35.58,35.61,35.53,35.54,42032.0
2016-08-05 14:40:00,35.54,35.55,35.43,35.44,58982.0,35.54,35.55,35.43,35.44,58982.0
2016-08-05 14:50:00,35.43,35.44,35.38,35.4,47844.0,35.43,35.44,35.38,35.4,47844.0
2016-08-05 15:00:00,35.4,35.52,35.4,35.51,32276.0,35.4,35.52,35.4,35.51,32276.0
2016-08-05 15:10:00,35.51,35.56,35.5,35.54,26000.0,35.51,35.56,35.5,35.54,26000.0
2016-08-05 15:20:00,35.54,35.55,35.47,35.5,49058.0,35.54,35.55,35.47,35.5,49058.0
2016-08-05 15:30:00,35.51,35.52,35.47,35.48,56352.0,35.51,35.52,35.47,35.48,56352.0
2016-08-05 15:40:00,35.48,35.49,35.46,35.46,70018.0,35.48,35.49,35.46,35.46,70018.0
2016-08-05 15:50:00,35.47,35.49,35.45,35.48,119352.0,35.47,35.49,35.45,35.48,119352.0
2016-08-08 09:30:00,35.51,35.51,35.34,35.47,46114.0,35.51,35.51,35.34,35.47,46114.0
2016-08-08 09:40:00,35.48,35.49,35.4,35.4,27150.0,35.48,35.49,35.4,35.4,27150.0
2016-08-08 09:50:00,35.41,35.41,35.25,35.25,29540.0,35.41,35.41,35.25,35.25,29540.0
2016-08-08 10:00:00,35.27,35.33,35.2,35.29,41378.0,35.27,35.33,35.2,35.29,41378.0
2016-08-08 10:10:00,35.3,35.32,35.25,35.25,25810.0,35.3,35.32,35.25,35.25,25810.0
2016-08-08 10:20:00,35.23,35.26,35.18,35.25,27728.0,35.23,35.26,35.18,35.25,27728.0
2016-08-08 10:30:00,35.24,35.34,35.23,35.34,24648.0,35.24,35.34,35.23,35.34,24648.0
2016-08-08 10:40:00,35.34,35.4,35.32,35.38,33220.0,35.34,35.4,35.32,35.38,33220.0
2016-08-08 10:50:00,35.38,35.39,35.31,35.37,22884.0,35.38,35.39,35.31,35.37,22884.0
2016-08-08 11:00:00,35.38,35.5,35.38,35.48,56384.0,35.38,35.5,35.38,35.48,56384.0
2016-08-08 11:10:00,35.48,35.48,35.38,35.4,26292.0,35.48,35.48,35.38,35.4,26292.0
2016-08-08 11:20:00,35.41,35.43,35.34,35.39,21000.0,35.41,35.43,35.34,35.39,21000.0
2016-08-08 11:30:00,35.38,35.43,35.38,35.42,24074.0,35.38,35.43,35.38,35.42,24074.0
2016-08-08 11:40:00,35.42,35.42,35.34,35.35,24838.0,35.42,35.42,35.34,35.35,24838.0
2016-08-08 11:50:00,35.35,35.4,35.33,35.34,19924.0,35.35,35.4,35.33,35.34,19924.0
2016-08-08 12:00:00,35.32,35.44,35.31,35.4,56170.0,35.32,35.44,35.31,35.4,56170.0
2016-08-08 12:10:00,35.41,35.42,35.39,35.42,14200.0,35.41,35.42,35.39,35.42,14200.0
2016-08-08 12:20:00,35.42,35.44,35.41,35.44,13242.0,35.42,35.44,35.41,35.44,13242.0
2016-08-08 12:30:00,35.44,35.44,35.38,35.39,14406.0,35.44,35.44,35.38,35.39,14406.0
2016-08-08 12:40:00,35.38,35.4,35.32,35.34,21960.0,35.38,35.4,35.32,35.34,21960.0
2016-08-08 12:50:00,35.35,35.35,35.32,35.32,7372.0,35.35,35.35,35.32,35.32,7372.0
2016-08-08 13:00:00,35.31,35.31,35.27,35.27,18698.0,35.31,35.31,35.27,35.27,18698.0
2016-08-08 13:10:00,35.28,35.28,35.23,35.24,12436.0,35.28,35.28,35.23,35.24,12436.0
2016-08-08 13:20:00,35.24,35.26,35.23,35.24,19120.0,35.24,35.26,35.23,35.24,19120.0
2016-08-08 13:30:00,35.24,35.27,35.23,35.24,20682.0,35.24,35.27,35.23,35.24,20682.0
2016-08-08 13:40:00,35.24,35.24,35.19,35.19,18094.0,35.24,35.24,35.19,35.19,18094.0
2016-08-08 13:50:00,35.19,35.21,35.18,35.2,18296.0,35.19,35.21,35.18,35.2,18296.0
2016-08-08 14:00:00,35.19,35.2,35.16,35.18,22008.0,35.19,35.2,35.16,35.18,22008.0
2016-08-08 14:10:00,35.19,35.27,35.15,35.19,53606.0,35.19,35.27,35.15,35.19,53606.0
2016-08-08 14:20:00,35.18,35.18,35.13,35.14,15182.0,35.18,35.18,35.13,35.14,15182.0
2016-08-08 14:30:00,35.13,35.17,35.13,35.14,25492.0,35.13,35.17,35.13,35.14,25492.0
2016-08-08 14:40:00,35.13,35.17,35.12,35.17,25666.0,35.13,35.17,35.12,35.17,25666.0
2016-08-08 14:50:00,35.16,35.17,35.1,35.1,27672.0,35.16,35.17,35.1,35.1,27672.0
2016-08-08 15:00:00,35.1,35.1,35.06,35.08,33230.0,35.1,35.1,35.06,35.08,33230.0
2016-08-08 15:10:00,35.08,35.1,35.08,35.09,30382.0,35.08,35.1,35.08,35.09,30382.0
2016-08-08 15:20:00,35.09,35.1,35.06,35.08,31072.0,35.09,35.1,35.06,35.08,31072.0
2016-08-08 15:30:00,35.08,35.18,35.08,35.17,84406.0,35.08,35.18,35.08,35.17,84406.0
2016-08-08 15:40:00,35.17,35.17,35.14,35.17,71666.0,35.17,35.17,35.14,35.17,71666.0
2016-08-08 15:50:00,35.17,35.19,35.13,35.15,162606.0,35.17,35.19,35.13,35.15,162606.0
2016-08-09 09:30:00,35.24,35.29,35.07,35.21,32122.0,35.24,35.29,35.07,35.21,32122.0
2016-08-09 09:40:00,35.17,35.23,35.13,35.16,18202.0,35.17,35.23,35.13,35.16,18202.0
2016-08-09 09:50:00,35.18,35.21,35.1,35.12,51240.0,35.18,35.21,35.1,35.12,51240.0
2016-08-09 10:00:00,35.12,35.14,35.04,35.06,44380.0,35.12,35.14,35.04,35.06,44380.0
2016-08-09 10:10:00,35.09,35.24,35.08,35.23,31982.0,35.09,35.24,35.08,35.23,31982.0
2016-08-09 10:20:00,35.23,35.25,35.17,35.2,83932.0,35.23,35.25,35.17,35.2,83932.0
2016-08-09 10:30:00,35.2,35.28,35.15,35.22,75462.0,35.2,35.28,35.15,35.22,75462.0
2016-08-09 10:40:00,35.23,35.24,35.19,35.21,31804.0,35.23,35.24,35.19,35.21,31804.0
2016-08-09 10:50:00,35.22,35.23,35.19,35.23,26460.0,35.22,35.23,35.19,35.23,26460.0
2016-08-09 11:00:00,35.22,35.31,35.21,35.31,38712.0,35.22,35.31,35.21,35.31,38712.0
2016-08-09 11:10:00,35.3,35.33,35.24,35.26,85894.0,35.3,35.33,35.24,35.26,85894.0
2016-08-09 11:20:00,35.26,35.28,35.23,35.24,28368.0,35.26,35.28,35.23,35.24,28368.0
2016-08-09 11:30:00,35.24,35.24,35.19,35.21,22412.0,35.24,35.24,35.19,35.21,22412.0
2016-08-09 11:40:00,35.22,35.24,35.2,35.23,45848.0,35.22,35.24,35.2,35.23,45848.0
2016-08-09 11:50:00,35.23,35.29,35.21,35.27,64894.0,35.23,35.29,35.21,35.27,64894.0
2016-08-09 12:00:00,35.28,35.29,35.26,35.27,15284.0,35.28,35.29,35.26,35.27,15284.0
2016-08-09 12:10:00,35.27,35.3,35.27,35.3,12136.0,35.27,35.3,35.27,35.3,12136.0
2016-08-09 12:20:00,35.29,35.3,35.25,35.27,13300.0,35.29,35.3,35.25,35.27,13300.0
2016-08-09 12:30:00,35.28,35.29,35.22,35.24,10800.0,35.28,35.29,35.22,35.24,10800.0
2016-08-09 12:40:00,35.24,35.29,35.23,35.23,30252.0,35.24,35.29,35.23,35.23,30252.0
2016-08-09 12:50:00,35.23,35.24,35.21,35.23,26940.0,35.23,35.24,35.21,35.23,26940.0
2016-08-09 13:00:00,35.23,35.29,35.23,35.29,8500.0,35.23,35.29,35.23,35.29,8500.0
2016-08-09 13:10:00,35.29,35.29,35.2,35.21,29916.0,35.29,35.29,35.2,35.21,29916.0
2016-08-09 13:20:00,35.21,35.22,35.18,35.22,31876.0,35.21,35.22,35.18,35.22,31876.0
2016-08-09 13:30:00,35.23,35.25,35.2,35.24,27302.0,35.23,35.25,35.2,35.24,27302.0
2016-08-09 13:40:00,35.24,35.25,35.2,35.2,24656.0,35.24,35.25,35.2,35.2,24656.0
2016-08-09 13:50:00,35.19,35.2,35.16,35.2,28580.0,35.19,35.2,35.16,35.2,28580.0
2016-08-09 14:00:00,35.2,35.22,35.18,35.21,26578.0,35.2,35.22,35.18,35.21,26578.0
2016-08-09 14:10:00,35.21,35.23,35.16,35.17,46984.0,35.21,35.23,35.16,35.17,46984.0
2016-08-09 14:20:00,35.17,35.19,35.15,35.17,26388.0,35.17,35.19,35.15,35.17,26388.0
2016-08-09 14:30:00,35.17,35.2,35.13,35.15,145276.0,35.17,35.2,35.13,35.15,145276.0
2016-08-09 14:40:00,35.15,35.18,35.1,35.12,39108.0,35.15,35.18,35.1,35.12,39108.0
2016-08-09 14:50:00,35.12,35.19,35.12,35.13,36874.0,35.12,35.19,35.12,35.13,36874.0
2016-08-09 15:00:00,35.16,35.17,35.13,35.14,28450.0,35.16,35.17,35.13,35.14,28450.0
2016-08-09 15:10:00,35.15,35.17,35.12,35.16,38328.0,35.15,35.17,35.12,35.16,38328.0
2016-08-09 15:20:00,35.16,35.19,35.16,35.19,34030.0,35.16,35.19,35.16,35.19,34030.0
2016-08-09 15:30:00,35.19,35.21,35.18,35.19,45674.0,35.19,35.21,35.18,35.19,45674.0
2016-08-09 15:40:00,35.19,35.22,35.16,35.19,60662.0,35.19,35.22,35.16,35.19,60662.0
2016-08-09 15:50:00,35.2,35.21,35.17,35.2,103716.0,35.2,35.21,35.17,35.2,103716.0
2016-08-10 09:30:00,35.2,35.21,35.04,35.1,42560.0,35.2,35.21,35.04,35.1,42560.0
2016-08-10 09:40:00,35.09,35.17,35.05,35.05,31834.0,35.09,35.17,35.05,35.05,31834.0
2016-08-10 09:50:00,35.01,35.11,34.99,35.02,80294.0,35.01,35.11,34.99,35.02,80294.0
2016-08-10 10:00:00,35.02,35.09,34.99,35.02,44218.0,35.02,35.09,34.99,35.02,44218.0
2016-08-10 10:10:00,35.01,35.1,35.01,35.04,42786.0,35.01,35.1,35.01,35.04,42786.0
2016-08-10 10:20:00,35.02,35.15,35.02,35.13,38622.0,35.02,35.15,35.02,35.13,38622.0
2016-08-10 10:30:00,35.13,35.2,35.12,35.12,42280.0,35.13,35.2,35.12,35.12,42280.0
2016-08-10 10:40:00,35.12,35.24,35.1,35.22,11458.0,35.12,35.24,35.1,35.22,11458.0
2016-08-10 10:50:00,35.24,35.27,35.16,35.17,16300.0,35.24,35.27,35.16,35.17,16300.0
2016-08-10 11:00:00,35.17,35.2,35.1,35.1,17182.0,35.17,35.2,35.1,35.1,17182.0
2016-08-10 11:10:00,35.09,35.09,34.88,34.9,52502.0,35.09,35.09,34.88,34.9,52502.0
2016-08-10 11:20:00,34.89,34.97,34.87,34.97,71462.0,34.89,34.97,34.87,34.97,71462.0
2016-08-10 11:30:00,34.96,34.96,34.9,34.91,20818.0,34.96,34.96,34.9,34.91,20818.0
2016-08-10 11:40:00,34.92,34.94,34.88,34.9,23306.0,34.92,34.94,34.88,34.9,23306.0
2016-08-10 11:50:00,34.91,34.99,34.9,34.94,25724.0,34.91,34.99,34.9,34.94,25724.0
2016-08-10 12:00:00,34.95,35.05,34.92,35.04,25782.0,34.95,35.05,34.92,35.04,25782.0
2016-08-10 12:10:00,35.04,35.07,34.99,35.01,11996.0,35.04,35.07,34.99,35.01,11996.0
2016-08-10 12:20:00,35.02,35.06,35.02,35.02,8878.0,35.02,35.06,35.02,35.02,8878.0
2016-08-10 12:30:00,35.04,35.17,35.03,35.17,15254.0,35.04,35.17,35.03,35.17,15254.0
2016-08-10 12:40:00,35.17,35.17,35.09,35.09,13302.0,35.17,35.17,35.09,35.09,13302.0
2016-08-10 12:50:00,35.08,35.13,35.08,35.12,11568.0,35.08,35.13,35.08,35.12,11568.0
2016-08-10 13:00:00,35.12,35.13,35.08,35.09,18468.0,35.12,35.13,35.08,35.09,18468.0
2016-08-10 13:10:00,35.09,35.09,35.06,35.09,25748.0,35.09,35.09,35.06,35.09,25748.0
2016-08-10 13:20:00,35.06,35.09,35.06,35.09,9224.0,35.06,35.09,35.06,35.09,9224.0
2016-08-10 13:30:00,35.09,35.1,35.06,35.1,28482.0,35.09,35.1,35.06,35.1,28482.0
2016-08-10 13:40:00,35.1,35.13,35.1,35.12,10962.0,35.1,35.13,35.1,35.12,10962.0
2016-08-10 13:50:00,35.12,35.15,35.1,35.13,17376.0,35.12,35.15,35.1,35.13,17376.0
2016-08-10 14:00:00,35.13,35.13,35.06,35.06,31470.0,35.13,35.13,35.06,35.06,31470.0
2016-08-10 14:10:00,35.05,35.06,35.0,35.01,29718.0,35.05,35.06,35.0,35.01,29718.0
2016-08-10 14:20:00,35.01,35.09,35.01,35.05,48402.0,35.01,35.09,35.01,35.05,48402.0
2016-08-10 14:30:00,35.05,35.1,35.03,35.08,33732.0,35.05,35.1,35.03,35.08,33732.0
2016-08-10 14:40:00,35.09,35.1,35.08,35.1,13980.0,35.09,35.1,35.08,35.1,13980.0
2016-08-10 14:50:00,35.08,35.08,35.05,35.05,32760.0,35.08,35.08,35.05,35.05,32760.0
2016-08-10 15:00:00,35.06,35.09,35.05,35.06,39770.0,35.06,35.09,35.05,35.06,39770.0
2016-08-10 15:10:00,35.07,35.07,35.05,35.06,35516.0,35.07,35.07,35.05,35.06,35516.0
2016-08-10 15:20:00,35.06,35.08,35.02,35.02,34810.0,35.06,35.08,35.02,35.02,34810.0
2016-08-10 15:30:00,35.02,35.05,35.0,35.01,42994.0,35.02,35.05,35.0,35.01,42994.0
2016-08-10 15:40:00,35.01,35.02,34.99,35.01,68798.0,35.01,35.02,34.99,35.01,68798.0
2016-08-10 15:50:00,35.01,35.06,35.0,35.05,114354.0,35.01,35.06,35.0,35.05,114354.0
2016-08-11 09:30:00,35.05,35.14,34.82,35.03,36728.0,35.05,35.14,34.82,35.03,36728.0
2016-08-11 09:40:00,35.08,35.13,35.02,35.1,25540.0,35.08,35.13,35.02,35.1,25540.0
2016-08-11 09:50:00,35.1,35.11,34.96,34.97,17734.0,35.1,35.11,34.96,34.97,17734.0
2016-08-11 10:00:00,34.96,35.02,34.83,34.85,32744.0,34.96,35.02,34.83,34.85,32744.0
2016-08-11 10:10:00,34.85,34.87,34.69,34.69,37906.0,34.85,34.87,34.69,34.69,37906.0
2016-08-11 10:20:00,34.67,34.74,34.65,34.71,77500.0,34.67,34.74,34.65,34.71,77500.0
2016-08-11 10:30:00,34.73,34.82,34.69,34.78,50652.0,34.73,34.82,34.69,34.78,50652.0
2016-08-11 10:40:00,34.79,34.8,34.67,34.71,35870.0,34.79,34.8,34.67,34.71,35870.0
2016-08-11 10:50:00,34.72,34.74,34.67,34.7,28248.0,34.72,34.74,34.67,34.7,28248.0
2016-08-11 11:00:00,34.7,34.8,34.7,34.74,44408.0,34.7,34.8,34.7,34.74,44408.0
2016-08-11 11:10:00,34.75,34.76,34.67,34.71,68534.0,34.75,34.76,34.67,34.71,68534.0
2016-08-11 11:20:00,34.71,34.73,34.66,34.67,35198.0,34.71,34.73,34.66,34.67,35198.0
2016-08-11 11:30:00,34.68,34.73,34.67,34.71,45860.0,34.68,34.73,34.67,34.71,45860.0
2016-08-11 11:40:00,34.72,34.72,34.63,34.66,37602.0,34.72,34.72,34.63,34.66,37602.0
2016-08-11 11:50:00,34.66,34.69,34.65,34.68,20150.0,34.66,34.69,34.65,34.68,20150.0
2016-08-11 12:00:00,34.68,34.7,34.65,34.68,37336.0,34.68,34.7,34.65,34.68,37336.0
2016-08-11 12:10:00,34.68,34.68,34.61,34.63,64422.0,34.68,34.68,34.61,34.63,64422.0
2016-08-11 12:20:00,34.62,34.66,34.62,34.65,45800.0,34.62,34.66,34.62,34.65,45800.0
2016-08-11 12:30:00,34.66,34.67,34.62,34.63,44954.0,34.66,34.67,34.62,34.63,44954.0
2016-08-11 12:40:00,34.63,34.63,34.6,34.63,39970.0,34.63,34.63,34.6,34.63,39970.0
2016-08-11 12:50:00,34.63,34.63,34.59,34.6,40630.0,34.63,34.63,34.59,34.6,40630.0
2016-08-11 13:00:00,34.6,34.68,34.6,34.62,83710.0,34.6,34.68,34.6,34.62,83710.0
2016-08-11 13:10:00,34.62,34.65,34.6,34.6,46938.0,34.62,34.65,34.6,34.6,46938.0
2016-08-11 13:20:00,34.6,34.62,34.56,34.58,69268.0,34.6,34.62,34.56,34.58,69268.0
2016-08-11 13:30:00,34.59,34.6,34.56,34.56,50614.0,34.59,34.6,34.56,34.56,50614.0
2016-08-11 13:40:00,34.57,34.63,34.56,34.6,25332.0,34.57,34.63,34.56,34.6,25332.0
2016-08-11 13:50:00,34.6,34.62,34.52,34.57,58706.0,34.6,34.62,34.52,34.57,58706.0
2016-08-11 14:00:00,34.57,34.6,34.56,34.6,54832.0,34.57,34.6,34.56,34.6,54832.0
2016-08-11 14:10:00,34.6,34.63,34.59,34.59,42922.0,34.6,34.63,34.59,34.59,42922.0
2016-08-11 14:20:00,34.6,34.62,34.59,34.62,31494.0,34.6,34.62,34.59,34.62,31494.0
2016-08-11 14:30:00,34.62,34.68,34.6,34.65,42706.0,34.62,34.68,34.6,34.65,42706.0
2016-08-11 14:40:00,34.65,34.73,34.64,34.71,45204.0,34.65,34.73,34.64,34.71,45204.0
2016-08-11 14:50:00,34.71,34.72,34.63,34.63,42150.0,34.71,34.72,34.63,34.63,42150.0
2016-08-11 15:00:00,34.66,34.75,34.66,34.75,39612.0,34.66,34.75,34.66,34.75,39612.0
2016-08-11 15:10:00,34.74,34.76,34.68,34.68,62820.0,34.74,34.76,34.68,34.68,62820.0
2016-08-11 15:20:00,34.68,34.77,34.67,34.76,77792.0,34.68,34.77,34.67,34.76,77792.0
2016-08-11 15:30:00,34.75,34.81,34.74,34.8,93936.0,34.75,34.81,34.74,34.8,93936.0
2016-08-11 15:40:00,34.8,34.83,34.77,34.82,131050.0,34.8,34.83,34.77,34.82,131050.0
2016-08-11 15:50:00,34.81,34.81,34.76,34.79,224384.0,34.81,34.81,34.76,34.79,224384.0
2016-08-12 09:30:00,34.79,34.79,34.66,34.66,34630.0,34.79,34.79,34.66,34.66,34630.0
2016-08-12 09:40:00,34.69,34.84,34.68,34.82,19880.0,34.69,34.84,34.68,34.82,19880.0
2016-08-12 09:50:00,34.82,34.83,34.76,34.82,23932.0,34.82,34.83,34.76,34.82,23932.0
2016-08-12 10:00:00,34.83,34.84,34.65,34.69,30272.0,34.83,34.84,34.65,34.69,30272.0
2016-08-12 10:10:00,34.7,34.71,34.67,34.69,17738.0,34.7,34.71,34.67,34.69,17738.0
2016-08-12 10:20:00,34.69,34.76,34.69,34.69,33326.0,34.69,34.76,34.69,34.69,33326.0
2016-08-12 10:30:00,34.7,34.77,34.68,34.77,63674.0,34.7,34.77,34.68,34.77,63674.0
2016-08-12 10:40:00,34.77,34.81,34.72,34.8,25246.0,34.77,34.81,34.72,34.8,25246.0
2016-08-12 10:50:00,34.8,35.02,34.8,34.99,59120.0,34.8,35.02,34.8,34.99,59120.0
2016-08-12 11:00:00,35.0,35.01,34.87,34.97,138798.0,35.0,35.01,34.87,34.97,138798.0
2016-08-12 11:10:00,34.98,35.0,34.95,34.98,46370.0,34.98,35.0,34.95,34.98,46370.0
2016-08-12 11:20:00,34.97,35.01,34.93,35.01,34190.0,34.97,35.01,34.93,35.01,34190.0
2016-08-12 11:30:00,35.01,35.05,34.97,35.03,37158.0,35.01,35.05,34.97,35.03,37158.0
2016-08-12 11:40:00,35.02,35.04,34.97,35.02,30984.0,35.02,35.04,34.97,35.02,30984.0
2016-08-12 11:50:00,35.02,35.03,34.99,35.0,24082.0,35.02,35.03,34.99,35.0,24082.0
2016-08-12 12:00:00,35.0,35.06,34.99,35.02,33228.0,35.0,35.06,34.99,35.02,33228.0
2016-08-12 12:10:00,35.02,35.02,34.92,34.92,33450.0,35.02,35.02,34.92,34.92,33450.0
2016-08-12 12:20:00,34.91,34.91,34.85,34.9,27260.0,34.91,34.91,34.85,34.9,27260.0
2016-08-12 12:30:00,34.9,34.95,34.88,34.9,24550.0,34.9,34.95,34.88,34.9,24550.0
2016-08-12 12:40:00,34.91,34.97,34.88,34.95,46492.0,34.91,34.97,34.88,34.95,46492.0
2016-08-12 12:50:00,34.96,34.99,34.95,34.97,53094.0,34.96,34.99,34.95,34.97,53094.0
2016-08-12 13:00:00,34.97,34.99,34.92,34.94,38524.0,34.97,34.99,34.92,34.94,38524.0
2016-08-12 13:10:00,34.94,34.97,34.93,34.94,25820.0,34.94,34.97,34.93,34.94,25820.0
2016-08-12 13:20:00,34.95,35.05,34.94,35.05,57378.0,34.95,35.05,34.94,35.05,57378.0
2016-08-12 13:30:00,35.05,35.05,35.02,35.05,30652.0,35.05,35.05,35.02,35.05,30652.0
2016-08-12 13:40:00,35.05,35.09,35.03,35.04,35738.0,35.05,35.09,35.03,35.04,35738.0
2016-08-12 13:50:00,35.04,35.06,35.02,35.02,23622.0,35.04,35.06,35.02,35.02,23622.0
2016-08-12 14:00:00,35.02,35.02,34.98,35.01,38418.0,35.02,35.02,34.98,35.01,38418.0
2016-08-12 14:10:00,35.0,35.07,34.99,35.06,32456.0,35.0,35.07,34.99,35.06,32456.0
2016-08-12 14:20:00,35.05,35.08,35.05,35.08,27400.0,35.05,35.08,35.05,35.08,27400.0
2016-08-12 14:30:00,35.07,35.09,35.04,35.07,55724.0,35.07,35.09,35.04,35.07,55724.0
2016-08-12 14:40:00,35.07,35.1,35.05,35.08,35222.0,35.07,35.1,35.05,35.08,35222.0
2016-08-12 14:50:00,35.08,35.09,35.04,35.06,29864.0,35.08,35.09,35.04,35.06,29864.0
2016-08-12 15:00:00,35.05,35.05,35.03,35.04,26378.0,35.05,35.05,35.03,35.04,26378.0
2016-08-12 15:10:00,35.05,35.07,35.04,35.05,22746.0,35.05,35.07,35.04,35.05,22746.0
2016-08-12 15:20:00,35.05,35.1,35.05,35.09,21664.0,35.05,35.1,35.05,35.09,21664.0
2016-08-12 15:30:00,35.1,35.12,35.08,35.09,49102.0,35.1,35.12,35.08,35.09,49102.0
2016-08-12 15:40:00,35.09,35.16,35.09,35.13,45034.0,35.09,35.16,35.09,35.13,45034.0
2016-08-12 15:50:00,35.13,35.13,35.09,35.13,121264.0,35.13,35.13,35.09,35.13,121264.0
2016-08-15 09:30:00,35.22,35.22,35.01,35.08,33596.0,35.22,35.22,35.01,35.08,33596.0
2016-08-15 09:40:00,35.05,35.14,35.01,35.1,22934.0,35.05,35.14,35.01,35.1,22934.0
2016-08-15 09:50:00,35.07,35.08,34.98,34.98,16100.0,35.07,35.08,34.98,34.98,16100.0
2016-08-15 10:00:00,34.98,35.13,34.97,35.13,14060.0,34.98,35.13,34.97,35.13,14060.0
2016-08-15 10:10:00,35.14,35.18,35.1,35.13,14206.0,35.14,35.18,35.1,35.13,14206.0
2016-08-15 10:20:00,35.13,35.13,35.08,35.08,8506.0,35.13,35.13,35.08,35.08,8506.0
2016-08-15 10:30:00,35.1,35.13,35.07,35.1,14690.0,35.1,35.13,35.07,35.1,14690.0
2016-08-15 10:40:00,35.09,35.16,35.05,35.13,25090.0,35.09,35.16,35.05,35.13,25090.0
2016-08-15 10:50:00,35.13,35.13,35.05,35.08,12266.0,35.13,35.13,35.05,35.08,12266.0
2016-08-15 11:00:00,35.08,35.16,35.07,35.16,14916.0,35.08,35.16,35.07,35.16,14916.0
2016-08-15 11:10:00,35.17,35.19,35.11,35.11,13180.0,35.17,35.19,35.11,35.11,13180.0
2016-08-15 11:20:00,35.11,35.16,35.1,35.13,21130.0,35.11,35.16,35.1,35.13,21130.0
2016-08-15 11:30:00,35.13,35.15,35.1,35.11,8996.0,35.13,35.15,35.1,35.11,8996.0
2016-08-15 11:40:00,35.12,35.13,35.1,35.12,8708.0,35.12,35.13,35.1,35.12,8708.0
2016-08-15 11:50:00,35.13,35.14,35.1,35.13,11884.0,35.13,35.14,35.1,35.13,11884.0
2016-08-15 12:00:00,35.13,35.15,35.12,35.13,15000.0,35.13,35.15,35.12,35.13,15000.0
2016-08-15 12:10:00,35.13,35.15,35.12,35.14,7726.0,35.13,35.15,35.12,35.14,7726.0
2016-08-15 12:20:00,35.15,35.19,35.14,35.15,18702.0,35.15,35.19,35.14,35.15,18702.0
2016-08-15 12:30:00,35.16,35.17,35.14,35.15,10200.0,35.16,35.17,35.14,35.15,10200.0
2016-08-15 12:40:00,35.15,35.21,35.15,35.21,17644.0,35.15,35.21,35.15,35.21,17644.0
2016-08-15 12:50:00,35.2,35.21,35.19,35.2,16694.0,35.2,35.21,35.19,35.2,16694.0
2016-08-15 13:00:00,35.2,35.22,35.17,35.18,39730.0,35.2,35.22,35.17,35.18,39730.0
2016-08-15 13:10:00,35.19,35.22,35.19,35.22,22012.0,35.19,35.22,35.19,35.22,22012.0
2016-08-15 13:20:00,35.21,35.27,35.2,35.26,24626.0,35.21,35.27,35.2,35.26,24626.0
2016-08-15 13:30:00,35.26,35.31,35.26,35.3,23268.0,35.26,35.31,35.26,35.3,23268.0
2016-08-15 13:40:00,35.3,35.33,35.3,35.33,15200.0,35.3,35.33,35.3,35.33,15200.0
2016-08-15 13:50:00,35.33,35.35,35.31,35.32,18924.0,35.33,35.35,35.31,35.32,18924.0
2016-08-15 14:00:00,35.32,35.34,35.32,35.33,36618.0,35.32,35.34,35.32,35.33,36618.0
2016-08-15 14:10:00,35.33,35.38,35.33,35.37,35648.0,35.33,35.38,35.33,35.37,35648.0
2016-08-15 14:20:00,35.37,35.39,35.35,35.37,25956.0,35.37,35.39,35.35,35.37,25956.0
2016-08-15 14:30:00,35.36,35.38,35.35,35.38,51076.0,35.36,35.38,35.35,35.38,51076.0
2016-08-15 14:40:00,35.38,35.42,35.38,35.4,38238.0,35.38,35.42,35.38,35.4,38238.0
2016-08-15 14:50:00,35.41,35.42,35.4,35.41,33790.0,35.41,35.42,35.4,35.41,33790.0
2016-08-15 15:00:00,35.41,35.45,35.41,35.44,39708.0,35.41,35.45,35.41,35.44,39708.0
2016-08-15 15:10:00,35.44,35.46,35.41,35.41,54366.0,35.44,35.46,35.41,35.41,54366.0
2016-08-15 15:20:00,35.42,35.43,35.41,35.41,53502.0,35.42,35.43,35.41,35.41,53502.0
2016-08-15 15:30:00,35.41,35.43,35.39,35.41,74418.0,35.41,35.43,35.39,35.41,74418.0
2016-08-15 15:40:00,35.41,35.48,35.41,35.48,207854.0,35.41,35.48,35.41,35.48,207854.0
2016-08-15 15:50:00,35.48,35.49,35.47,35.48,430628.0,35.48,35.49,35.47,35.48,430628.0
2016-08-16 09:30:00,35.3,35.49,34.93,35.07,82888.0,35.3,35.49,34.93,35.07,82888.0
2016-08-16 09:40:00,35.05,35.12,34.85,34.9,107916.0,35.05,35.12,34.85,34.9,107916.0
2016-08-16 09:50:00,34.91,34.99,34.85,34.97,47878.0,34.91,34.99,34.85,34.97,47878.0
2016-08-16 10:00:00,34.99,34.99,34.9,34.92,45832.0,34.99,34.99,34.9,34.92,45832.0
2016-08-16 10:10:00,34.92,34.94,34.68,34.68,25320.0,34.92,34.94,34.68,34.68,25320.0
2016-08-16 10:20:00,34.68,34.74,34.65,34.7,46766.0,34.68,34.74,34.65,34.7,46766.0
2016-08-16 10:30:00,34.71,34.77,34.66,34.72,43420.0,34.71,34.77,34.66,34.72,43420.0
2016-08-16 10:40:00,34.72,34.73,34.63,34.67,59394.0,34.72,34.73,34.63,34.67,59394.0
2016-08-16 10:50:00,34.66,34.68,34.6,34.6,43992.0,34.66,34.68,34.6,34.6,43992.0
2016-08-16 11:00:00,34.63,34.66,34.59,34.66,48650.0,34.63,34.66,34.59,34.66,48650.0
2016-08-16 11:10:00,34.66,34.69,34.63,34.65,67600.0,34.66,34.69,34.63,34.65,67600.0
2016-08-16 11:20:00,34.65,34.7,34.63,34.7,32558.0,34.65,34.7,34.63,34.7,32558.0
2016-08-16 11:30:00,34.71,34.73,34.65,34.68,43840.0,34.71,34.73,34.65,34.68,43840.0
2016-08-16 11:40:00,34.68,34.71,34.66,34.7,32130.0,34.68,34.71,34.66,34.7,32130.0
2016-08-16 11:50:00,34.7,34.77,34.7,34.76,34420.0,34.7,34.77,34.7,34.76,34420.0
2016-08-16 12:00:00,34.75,34.8,34.73,34.79,32406.0,34.75,34.8,34.73,34.79,32406.0
2016-08-16 12:10:00,34.79,34.81,34.76,34.79,26748.0,34.79,34.81,34.76,34.79,26748.0
2016-08-16 12:20:00,34.78,34.84,34.77,34.8,19320.0,34.78,34.84,34.77,34.8,19320.0
2016-08-16 12:30:00,34.78,34.79,34.74,34.75,14280.0,34.78,34.79,34.74,34.75,14280.0
2016-08-16 12:40:00,34.76,34.81,34.75,34.78,52234.0,34.76,34.81,34.75,34.78,52234.0
2016-08-16 12:50:00,34.78,34.8,34.76,34.79,40804.0,34.78,34.8,34.76,34.79,40804.0
2016-08-16 13:00:00,34.79,34.84,34.77,34.83,27312.0,34.79,34.84,34.77,34.83,27312.0
2016-08-16 13:10:00,34.82,34.83,34.76,34.76,44300.0,34.82,34.83,34.76,34.76,44300.0
2016-08-16 13:20:00,34.77,34.77,34.74,34.77,87878.0,34.77,34.77,34.74,34.77,87878.0
2016-08-16 13:30:00,34.76,34.79,34.68,34.7,123188.0,34.76,34.79,34.68,34.7,123188.0
2016-08-16 13:40:00,34.7,34.71,34.67,34.7,38212.0,34.7,34.71,34.67,34.7,38212.0
2016-08-16 13:50:00,34.7,34.7,34.66,34.7,37610.0,34.7,34.7,34.66,34.7,37610.0
2016-08-16 14:00:00,34.7,34.73,34.67,34.68,33976.0,34.7,34.73,34.67,34.68,33976.0
2016-08-16 14:10:00,34.68,34.68,34.63,34.64,47690.0,34.68,34.68,34.63,34.64,47690.0
2016-08-16 14:20:00,34.63,34.7,34.63,34.67,22398.0,34.63,34.7,34.63,34.67,22398.0
2016-08-16 14:30:00,34.67,34.73,34.65,34.73,44834.0,34.67,34.73,34.65,34.73,44834.0
2016-08-16 14:40:00,34.73,34.77,34.72,34.74,36162.0,34.73,34.77,34.72,34.74,36162.0
2016-08-16 14:50:00,34.74,34.81,34.73,34.77,139840.0,34.74,34.81,34.73,34.77,139840.0
2016-08-16 15:00:00,34.77,34.78,34.74,34.77,37448.0,34.77,34.78,34.74,34.77,37448.0
2016-08-16 15:10:00,34.76,34.78,34.74,34.76,72226.0,34.76,34.78,34.74,34.76,72226.0
2016-08-16 15:20:00,34.77,34.8,34.75,34.76,31460.0,34.77,34.8,34.75,34.76,31460.0
2016-08-16 15:30:00,34.76,34.79,34.76,34.77,73544.0,34.76,34.79,34.76,34.77,73544.0
2016-08-16 15:40:00,34.77,34.82,34.77,34.78,116212.0,34.77,34.82,34.77,34.78,116212.0
2016-08-16 15:50:00,34.78,34.79,34.73,34.76,290280.0,34.78,34.79,34.73,34.76,290280.0
2016-08-17 09:30:00,34.74,34.74,34.42,34.45,68530.0,34.74,34.74,34.42,34.45,68530.0
2016-08-17 09:40:00,34.45,34.56,34.42,34.45,66128.0,34.45,34.56,34.42,34.45,66128.0
2016-08-17 09:50:00,34.45,34.49,34.32,34.32,76826.0,34.45,34.49,34.32,34.32,76826.0
2016-08-17 10:00:00,34.33,34.35,34.22,34.23,46642.0,34.33,34.35,34.22,34.23,46642.0
2016-08-17 10:10:00,34.22,34.35,34.16,34.16,46244.0,34.22,34.35,34.16,34.16,46244.0
2016-08-17 10:20:00,34.16,34.18,34.06,34.07,303588.0,34.16,34.18,34.06,34.07,303588.0
2016-08-17 10:30:00,34.09,34.18,34.08,34.09,62928.0,34.09,34.18,34.08,34.09,62928.0
2016-08-17 10:40:00,34.08,34.12,34.02,34.03,38922.0,34.08,34.12,34.02,34.03,38922.0
2016-08-17 10:50:00,34.03,34.09,34.03,34.04,26196.0,34.03,34.09,34.03,34.04,26196.0
2016-08-17 11:00:00,34.03,34.12,34.03,34.12,115724.0,34.03,34.12,34.03,34.12,115724.0
2016-08-17 11:10:00,34.13,34.15,34.08,34.1,60028.0,34.13,34.15,34.08,34.1,60028.0
2016-08-17 11:20:00,34.1,34.16,34.09,34.12,61388.0,34.1,34.16,34.09,34.12,61388.0
2016-08-17 11:30:00,34.12,34.13,34.0,34.02,25038.0,34.12,34.13,34.0,34.02,25038.0
2016-08-17 11:40:00,34.01,34.11,34.0,34.1,46368.0,34.01,34.11,34.0,34.1,46368.0
2016-08-17 11:50:00,34.1,34.15,34.1,34.13,36046.0,34.1,34.15,34.1,34.13,36046.0
2016-08-17 12:00:00,34.12,34.22,34.12,34.21,62430.0,34.12,34.22,34.12,34.21,62430.0
2016-08-17 12:10:00,34.2,34.2,34.16,34.17,39698.0,34.2,34.2,34.16,34.17,39698.0
2016-08-17 12:20:00,34.17,34.22,34.16,34.2,43636.0,34.17,34.22,34.16,34.2,43636.0
2016-08-17 12:30:00,34.19,34.23,34.19,34.22,26812.0,34.19,34.23,34.19,34.22,26812.0
2016-08-17 12:40:00,34.23,34.3,34.2,34.29,27446.0,34.23,34.3,34.2,34.29,27446.0
2016-08-17 12:50:00,34.31,34.31,34.2,34.21,32440.0,34.31,34.31,34.2,34.21,32440.0
2016-08-17 13:00:00,34.19,34.21,34.15,34.17,26302.0,34.19,34.21,34.15,34.17,26302.0
2016-08-17 13:10:00,34.16,34.19,34.11,34.19,29760.0,34.16,34.19,34.11,34.19,29760.0
2016-08-17 13:20:00,34.19,34.21,34.18,34.2,44992.0,34.19,34.21,34.18,34.2,44992.0
2016-08-17 13:30:00,34.2,34.26,34.19,34.26,24282.0,34.2,34.26,34.19,34.26,24282.0
2016-08-17 13:40:00,34.27,34.29,34.19,34.19,66580.0,34.27,34.29,34.19,34.19,66580.0
2016-08-17 13:50:00,34.19,34.2,34.09,34.09,25600.0,34.19,34.2,34.09,34.09,25600.0
2016-08-17 14:00:00,34.09,34.18,34.03,34.13,35566.0,34.09,34.18,34.03,34.13,35566.0
2016-08-17 14:10:00,34.13,34.19,34.04,34.05,76226.0,34.13,34.19,34.04,34.05,76226.0
2016-08-17 14:20:00,34.05,34.1,33.99,34.05,96018.0,34.05,34.1,33.99,34.05,96018.0
2016-08-17 14:30:00,34.04,34.05,33.99,34.05,58124.0,34.04,34.05,33.99,34.05,58124.0
2016-08-17 14:40:00,34.04,34.05,33.99,34.01,38170.0,34.04,34.05,33.99,34.01,38170.0
2016-08-17 14:50:00,34.02,34.06,34.01,34.06,42020.0,34.02,34.06,34.01,34.06,42020.0
2016-08-17 15:00:00,34.07,34.09,34.05,34.05,43860.0,34.07,34.09,34.05,34.05,43860.0
2016-08-17 15:10:00,34.06,34.09,34.05,34.09,36312.0,34.06,34.09,34.05,34.09,36312.0
2016-08-17 15:20:00,34.09,34.11,34.07,34.1,41664.0,34.09,34.11,34.07,34.1,41664.0
2016-08-17 15:30:00,34.1,34.16,34.1,34.16,66038.0,34.1,34.16,34.1,34.16,66038.0
2016-08-17 15:40:00,34.16,34.17,34.12,34.13,121972.0,34.16,34.17,34.12,34.13,121972.0
2016-08-17 15:50:00,34.13,34.15,34.07,34.09,299144.0,34.13,34.15,34.07,34.09,299144.0
2016-08-18 09:30:00,34.02,34.24,34.01,34.13,39586.0,34.02,34.24,34.01,34.13,39586.0
2016-08-18 09:40:00,34.1,34.24,34.0,34.19,29026.0,34.1,34.24,34.0,34.19,29026.0
2016-08-18 09:50:00,34.17,34.35,34.16,34.32,34056.0,34.17,34.35,34.16,34.32,34056.0
2016-08-18 10:00:00,34.32,34.37,34.27,34.27,44530.0,34.32,34.37,34.27,34.27,44530.0
2016-08-18 10:10:00,34.26,34.27,34.21,34.24,52092.0,34.26,34.27,34.21,34.24,52092.0
2016-08-18 10:20:00,34.24,34.24,34.13,34.24,69940.0,34.24,34.24,34.13,34.24,69940.0
2016-08-18 10:30:00,34.24,34.35,34.24,34.31,45294.0,34.24,34.35,34.24,34.31,45294.0
2016-08-18 10:40:00,34.32,34.37,34.25,34.26,66136.0,34.32,34.37,34.25,34.26,66136.0
2016-08-18 10:50:00,34.26,34.28,34.21,34.25,46524.0,34.26,34.28,34.21,34.25,46524.0
2016-08-18 11:00:00,34.26,34.32,34.26,34.31,55404.0,34.26,34.32,34.26,34.31,55404.0
2016-08-18 11:10:00,34.32,34.38,34.32,34.35,71654.0,34.32,34.38,34.32,34.35,71654.0
2016-08-18 11:20:00,34.35,34.35,34.28,34.3,66554.0,34.35,34.35,34.28,34.3,66554.0
2016-08-18 11:30:00,34.3,34.33,34.29,34.3,53942.0,34.3,34.33,34.29,34.3,53942.0
2016-08-18 11:40:00,34.3,34.34,34.27,34.33,53980.0,34.3,34.34,34.27,34.33,53980.0
2016-08-18 11:50:00,34.33,34.43,34.33,34.37,55096.0,34.33,34.43,34.33,34.37,55096.0
2016-08-18 12:00:00,34.37,34.4,34.35,34.4,31446.0,34.37,34.4,34.35,34.4,31446.0
2016-08-18 12:10:00,34.4,34.45,34.4,34.44,33122.0,34.4,34.45,34.4,34.44,33122.0
2016-08-18 12:20:00,34.44,34.51,34.42,34.47,69592.0,34.44,34.51,34.42,34.47,69592.0
2016-08-18 12:30:00,34.48,34.51,34.46,34.51,24080.0,34.48,34.51,34.46,34.51,24080.0
2016-08-18 12:40:00,34.51,34.57,34.51,34.56,42838.0,34.51,34.57,34.51,34.56,42838.0
2016-08-18 12:50:00,34.56,34.59,34.52,34.55,29214.0,34.56,34.59,34.52,34.55,29214.0
2016-08-18 13:00:00,34.55,34.57,34.47,34.51,63986.0,34.55,34.57,34.47,34.51,63986.0
2016-08-18 13:10:00,34.5,34.52,34.49,34.49,23882.0,34.5,34.52,34.49,34.49,23882.0
2016-08-18 13:20:00,34.49,34.58,34.49,34.57,26160.0,34.49,34.58,34.49,34.57,26160.0
2016-08-18 13:30:00,34.58,34.59,34.56,34.58,41746.0,34.58,34.59,34.56,34.58,41746.0
2016-08-18 13:40:00,34.58,34.6,34.57,34.57,32400.0,34.58,34.6,34.57,34.57,32400.0
2016-08-18 13:50:00,34.57,34.58,34.5,34.52,33026.0,34.57,34.58,34.5,34.52,33026.0
2016-08-18 14:00:00,34.52,34.56,34.52,34.56,34832.0,34.52,34.56,34.52,34.56,34832.0
2016-08-18 14:10:00,34.55,34.56,34.53,34.54,41526.0,34.55,34.56,34.53,34.54,41526.0
2016-08-18 14:20:00,34.55,34.55,34.52,34.54,27980.0,34.55,34.55,34.52,34.54,27980.0
2016-08-18 14:30:00,34.54,34.56,34.52,34.54,41486.0,34.54,34.56,34.52,34.54,41486.0
2016-08-18 14:40:00,34.54,34.59,34.53,34.59,29104.0,34.54,34.59,34.53,34.59,29104.0
2016-08-18 14:50:00,34.59,34.63,34.58,34.58,40536.0,34.59,34.63,34.58,34.58,40536.0
2016-08-18 15:00:00,34.58,34.65,34.57,34.65,42712.0,34.58,34.65,34.57,34.65,42712.0
2016-08-18 15:10:00,34.65,34.66,34.63,34.65,49224.0,34.65,34.66,34.63,34.65,49224.0
2016-08-18 15:20:00,34.66,34.67,34.64,34.67,63970.0,34.66,34.67,34.64,34.67,63970.0
2016-08-18 15:30:00,34.67,34.69,34.64,34.68,87254.0,34.67,34.69,34.64,34.68,87254.0
2016-08-18 15:40:00,34.68,34.76,34.68,34.72,124698.0,34.68,34.76,34.68,34.72,124698.0
2016-08-18 15:50:00,34.72,34.74,34.7,34.72,211278.0,34.72,34.74,34.7,34.72,211278.0
2016-08-19 09:30:00,34.51,34.63,34.27,34.41,149302.0,34.51,34.63,34.27,34.41,149302.0
2016-08-19 09:40:00,34.43,34.59,34.43,34.45,82960.0,34.43,34.59,34.43,34.45,82960.0
2016-08-19 09:50:00,34.45,34.55,34.43,34.47,24118.0,34.45,34.55,34.43,34.47,24118.0
2016-08-19 10:00:00,34.46,34.49,34.42,34.42,29776.0,34.46,34.49,34.42,34.42,29776.0
2016-08-19 10:10:00,34.42,34.55,34.42,34.54,25004.0,34.42,34.55,34.42,34.54,25004.0
2016-08-19 10:20:00,34.56,34.62,34.56,34.6,24142.0,34.56,34.62,34.56,34.6,24142.0
2016-08-19 10:30:00,34.6,34.64,34.56,34.6,37184.0,34.6,34.64,34.56,34.6,37184.0
2016-08-19 10:40:00,34.6,34.64,34.59,34.61,21608.0,34.6,34.64,34.59,34.61,21608.0
2016-08-19 10:50:00,34.61,34.64,34.6,34.64,23616.0,34.61,34.64,34.6,34.64,23616.0
2016-08-19 11:00:00,34.64,34.68,34.63,34.68,23686.0,34.64,34.68,34.63,34.68,23686.0
2016-08-19 11:10:00,34.68,34.73,34.68,34.7,29246.0,34.68,34.73,34.68,34.7,29246.0
2016-08-19 11:20:00,34.7,34.7,34.67,34.69,16826.0,34.7,34.7,34.67,34.69,16826.0
2016-08-19 11:30:00,34.68,34.69,34.66,34.66,18918.0,34.68,34.69,34.66,34.66,18918.0
2016-08-19 11:40:00,34.66,34.68,34.63,34.66,26294.0,34.66,34.68,34.63,34.66,26294.0
2016-08-19 11:50:00,34.66,34.72,34.65,34.72,22012.0,34.66,34.72,34.65,34.72,22012.0
2016-08-19 12:00:00,34.74,34.74,34.7,34.71,29704.0,34.74,34.74,34.7,34.71,29704.0
2016-08-19 12:10:00,34.7,34.72,34.67,34.67,22332.0,34.7,34.72,34.67,34.67,22332.0
2016-08-19 12:20:00,34.66,34.72,34.66,34.72,19114.0,34.66,34.72,34.66,34.72,19114.0
2016-08-19 12:30:00,34.72,34.72,34.68,34.7,18864.0,34.72,34.72,34.68,34.7,18864.0
2016-08-19 12:40:00,34.69,34.69,34.64,34.65,14404.0,34.69,34.69,34.64,34.65,14404.0
2016-08-19 12:50:00,34.64,34.68,34.6,34.68,23036.0,34.64,34.68,34.6,34.68,23036.0
2016-08-19 13:00:00,34.65,34.65,34.61,34.65,17394.0,34.65,34.65,34.61,34.65,17394.0
2016-08-19 13:10:00,34.66,34.67,34.65,34.65,8132.0,34.66,34.67,34.65,34.65,8132.0
2016-08-19 13:20:00,34.64,34.69,34.64,34.68,13754.0,34.64,34.69,34.64,34.68,13754.0
2016-08-19 13:30:00,34.69,34.71,34.68,34.69,13726.0,34.69,34.71,34.68,34.69,13726.0
2016-08-19 13:40:00,34.7,34.76,34.7,34.76,25424.0,34.7,34.76,34.7,34.76,25424.0
2016-08-19 13:50:00,34.75,34.77,34.74,34.77,14272.0,34.75,34.77,34.74,34.77,14272.0
2016-08-19 14:00:00,34.77,34.77,34.74,34.75,14586.0,34.77,34.77,34.74,34.75,14586.0
2016-08-19 14:10:00,34.74,34.82,34.74,34.82,24988.0,34.74,34.82,34.74,34.82,24988.0
2016-08-19 14:20:00,34.81,34.88,34.81,34.86,30670.0,34.81,34.88,34.81,34.86,30670.0
2016-08-19 14:30:00,34.85,34.88,34.85,34.87,32246.0,34.85,34.88,34.85,34.87,32246.0
2016-08-19 14:40:00,34.87,34.87,34.85,34.85,21178.0,34.87,34.87,34.85,34.85,21178.0
2016-08-19 14:50:00,34.85,34.97,34.85,34.93,88210.0,34.85,34.97,34.85,34.93,88210.0
2016-08-19 15:00:00,34.92,34.96,34.91,34.93,46088.0,34.92,34.96,34.91,34.93,46088.0
2016-08-19 15:10:00,34.93,34.99,34.92,34.99,71682.0,34.93,34.99,34.92,34.99,71682.0
2016-08-19 15:20:00,34.99,35.02,34.96,35.02,83668.0,34.99,35.02,34.96,35.02,83668.0
2016-08-19 15:30:00,35.02,35.08,34.98,34.99,168024.0,35.02,35.08,34.98,34.99,168024.0
2016-08-19 15:40:00,34.99,35.02,34.95,35.02,176794.0,34.99,35.02,34.95,35.02,176794.0
2016-08-19 15:50:00,35.02,35.05,34.99,35.04,338476.0,35.02,35.05,34.99,35.04,338476.0
2016-08-22 09:30:00,35.02,35.2,34.91,35.18,45848.0,35.02,35.2,34.91,35.18,45848.0
2016-08-22 09:40:00,35.16,35.37,35.13,35.34,60112.0,35.16,35.37,35.13,35.34,60112.0
2016-08-22 09:50:00,35.33,35.45,35.32,35.35,112310.0,35.33,35.45,35.32,35.35,112310.0
2016-08-22 10:00:00,35.35,35.51,35.35,35.49,147154.0,35.35,35.51,35.35,35.49,147154.0
2016-08-22 10:10:00,35.48,35.49,35.33,35.48,42708.0,35.48,35.49,35.33,35.48,42708.0
2016-08-22 10:20:00,35.48,35.57,35.47,35.52,33794.0,35.48,35.57,35.47,35.52,33794.0
2016-08-22 10:30:00,35.52,35.62,35.44,35.45,122508.0,35.52,35.62,35.44,35.45,122508.0
2016-08-22 10:40:00,35.42,35.48,35.41,35.45,33258.0,35.42,35.48,35.41,35.45,33258.0
2016-08-22 10:50:00,35.45,35.46,35.42,35.42,30764.0,35.45,35.46,35.42,35.42,30764.0
2016-08-22 11:00:00,35.43,35.44,35.31,35.35,83970.0,35.43,35.44,35.31,35.35,83970.0
2016-08-22 11:10:00,35.35,35.39,35.34,35.35,55118.0,35.35,35.39,35.34,35.35,55118.0
2016-08-22 11:20:00,35.35,35.35,35.13,35.16,65666.0,35.35,35.35,35.13,35.16,65666.0
2016-08-22 11:30:00,35.15,35.19,35.13,35.17,28124.0,35.15,35.19,35.13,35.17,28124.0
2016-08-22 11:40:00,35.18,35.19,35.13,35.19,11750.0,35.18,35.19,35.13,35.19,11750.0
2016-08-22 11:50:00,35.19,35.27,35.18,35.25,64666.0,35.19,35.27,35.18,35.25,64666.0
2016-08-22 12:00:00,35.26,35.27,35.23,35.24,43722.0,35.26,35.27,35.23,35.24,43722.0
2016-08-22 12:10:00,35.24,35.27,35.23,35.23,27410.0,35.24,35.27,35.23,35.23,27410.0
2016-08-22 12:20:00,35.24,35.38,35.23,35.35,39396.0,35.24,35.38,35.23,35.35,39396.0
2016-08-22 12:30:00,35.34,35.35,35.31,35.32,14804.0,35.34,35.35,35.31,35.32,14804.0
2016-08-22 12:40:00,35.32,35.33,35.26,35.32,34902.0,35.32,35.33,35.26,35.32,34902.0
2016-08-22 12:50:00,35.32,35.32,35.31,35.32,19440.0,35.32,35.32,35.31,35.32,19440.0
2016-08-22 13:00:00,35.32,35.33,35.26,35.27,20664.0,35.32,35.33,35.26,35.27,20664.0
2016-08-22 13:10:00,35.27,35.33,35.2,35.33,75306.0,35.27,35.33,35.2,35.33,75306.0
2016-08-22 13:20:00,35.34,35.34,35.19,35.26,22262.0,35.34,35.34,35.19,35.26,22262.0
2016-08-22 13:30:00,35.26,35.28,35.21,35.27,19774.0,35.26,35.28,35.21,35.27,19774.0
2016-08-22 13:40:00,35.27,35.35,35.27,35.3,42388.0,35.27,35.35,35.27,35.3,42388.0
2016-08-22 13:50:00,35.29,35.33,35.27,35.33,31240.0,35.29,35.33,35.27,35.33,31240.0
2016-08-22 14:00:00,35.3,35.31,35.27,35.28,21084.0,35.3,35.31,35.27,35.28,21084.0
2016-08-22 14:10:00,35.28,35.34,35.27,35.32,53094.0,35.28,35.34,35.27,35.32,53094.0
2016-08-22 14:20:00,35.32,35.32,35.22,35.22,30294.0,35.32,35.32,35.22,35.22,30294.0
2016-08-22 14:30:00,35.23,35.31,35.2,35.29,44510.0,35.23,35.31,35.2,35.29,44510.0
2016-08-22 14:40:00,35.29,35.31,35.26,35.29,26256.0,35.29,35.31,35.26,35.29,26256.0
2016-08-22 14:50:00,35.27,35.28,35.24,35.27,16346.0,35.27,35.28,35.24,35.27,16346.0
2016-08-22 15:00:00,35.25,35.27,35.24,35.27,29988.0,35.25,35.27,35.24,35.27,29988.0
2016-08-22 15:10:00,35.27,35.33,35.27,35.32,34250.0,35.27,35.33,35.27,35.32,34250.0
2016-08-22 15:20:00,35.33,35.34,35.31,35.32,33240.0,35.33,35.34,35.31,35.32,33240.0
2016-08-22 15:30:00,35.32,35.33,35.26,35.28,66104.0,35.32,35.33,35.26,35.28,66104.0
2016-08-22 15:40:00,35.27,35.29,35.26,35.28,88560.0,35.27,35.29,35.26,35.28,88560.0
2016-08-22 15:50:00,35.29,35.33,35.27,35.32,160138.0,35.29,35.33,35.27,35.32,160138.0
2016-08-23 09:30:00,35.49,35.5,35.38,35.38,32698.0,35.49,35.5,35.38,35.38,32698.0
2016-08-23 09:40:00,35.4,35.48,35.35,35.45,19900.0,35.4,35.48,35.35,35.45,19900.0
2016-08-23 09:50:00,35.45,35.49,35.28,35.35,13748.0,35.45,35.49,35.28,35.35,13748.0
2016-08-23 10:00:00,35.35,35.4,35.28,35.36,9968.0,35.35,35.4,35.28,35.36,9968.0
2016-08-23 10:10:00,35.37,35.41,35.3,35.33,25882.0,35.37,35.41,35.3,35.33,25882.0
2016-08-23 10:20:00,35.32,35.34,35.27,35.31,22450.0,35.32,35.34,35.27,35.31,22450.0
2016-08-23 10:30:00,35.31,35.32,35.18,35.19,12828.0,35.31,35.32,35.18,35.19,12828.0
2016-08-23 10:40:00,35.18,35.18,35.15,35.16,10866.0,35.18,35.18,35.15,35.16,10866.0
2016-08-23 10:50:00,35.14,35.21,35.14,35.19,17420.0,35.14,35.21,35.14,35.19,17420.0
2016-08-23 11:00:00,35.2,35.2,35.11,35.16,26972.0,35.2,35.2,35.11,35.16,26972.0
2016-08-23 11:10:00,35.16,35.19,35.16,35.19,17212.0,35.16,35.19,35.16,35.19,17212.0
2016-08-23 11:20:00,35.17,35.2,35.13,35.15,47454.0,35.17,35.2,35.13,35.15,47454.0
2016-08-23 11:30:00,35.15,35.19,35.13,35.15,26570.0,35.15,35.19,35.13,35.15,26570.0
2016-08-23 11:40:00,35.16,35.21,35.12,35.12,24472.0,35.16,35.21,35.12,35.12,24472.0
2016-08-23 11:50:00,35.12,35.16,35.1,35.12,31538.0,35.12,35.16,35.1,35.12,31538.0
2016-08-23 12:00:00,35.13,35.13,35.07,35.08,26044.0,35.13,35.13,35.07,35.08,26044.0
2016-08-23 12:10:00,35.08,35.12,35.08,35.09,11244.0,35.08,35.12,35.08,35.09,11244.0
2016-08-23 12:20:00,35.1,35.14,35.08,35.1,25534.0,35.1,35.14,35.08,35.1,25534.0
2016-08-23 12:30:00,35.11,35.13,35.09,35.1,19802.0,35.11,35.13,35.09,35.1,19802.0
2016-08-23 12:40:00,35.1,35.1,35.07,35.1,32872.0,35.1,35.1,35.07,35.1,32872.0
2016-08-23 12:50:00,35.1,35.13,35.07,35.07,14596.0,35.1,35.13,35.07,35.07,14596.0
2016-08-23 13:00:00,35.08,35.1,35.06,35.08,9102.0,35.08,35.1,35.06,35.08,9102.0
2016-08-23 13:10:00,35.08,35.08,35.05,35.06,38780.0,35.08,35.08,35.05,35.06,38780.0
2016-08-23 13:20:00,35.07,35.08,35.05,35.08,47176.0,35.07,35.08,35.05,35.08,47176.0
2016-08-23 13:30:00,35.09,35.13,35.09,35.1,22400.0,35.09,35.13,35.09,35.1,22400.0
2016-08-23 13:40:00,35.11,35.14,35.1,35.12,30180.0,35.11,35.14,35.1,35.12,30180.0
2016-08-23 13:50:00,35.12,35.12,35.05,35.05,23008.0,35.12,35.12,35.05,35.05,23008.0
2016-08-23 14:00:00,35.05,35.05,35.0,35.01,23374.0,35.05,35.05,35.0,35.01,23374.0
2016-08-23 14:10:00,35.01,35.02,34.99,34.99,20328.0,35.01,35.02,34.99,34.99,20328.0
2016-08-23 14:20:00,34.99,35.01,34.93,34.95,54452.0,34.99,35.01,34.93,34.95,54452.0
2016-08-23 14:30:00,34.96,34.99,34.94,34.97,21246.0,34.96,34.99,34.94,34.97,21246.0
2016-08-23 14:40:00,34.97,34.97,34.91,34.94,46462.0,34.97,34.97,34.91,34.94,46462.0
2016-08-23 14:50:00,34.94,34.96,34.92,34.92,27348.0,34.94,34.96,34.92,34.92,27348.0
2016-08-23 15:00:00,34.93,34.94,34.92,34.94,38796.0,34.93,34.94,34.92,34.94,38796.0
2016-08-23 15:10:00,34.95,34.97,34.93,34.94,38248.0,34.95,34.97,34.93,34.94,38248.0
2016-08-23 15:20:00,34.94,34.94,34.91,34.92,44118.0,34.94,34.94,34.91,34.92,44118.0
2016-08-23 15:30:00,34.92,34.93,34.89,34.92,83794.0,34.92,34.93,34.89,34.92,83794.0
2016-08-23 15:40:00,34.92,34.95,34.91,34.95,67228.0,34.92,34.95,34.91,34.95,67228.0
2016-08-23 15:50:00,34.95,35.0,34.94,34.96,179004.0,34.95,35.0,34.94,34.96,179004.0
2016-08-24 09:30:00,34.96,35.2,34.89,35.17,30688.0,34.96,35.2,34.89,35.17,30688.0
2016-08-24 09:40:00,35.2,35.22,35.13,35.14,18638.0,35.2,35.22,35.13,35.14,18638.0
2016-08-24 09:50:00,35.1,35.11,35.06,35.1,9548.0,35.1,35.11,35.06,35.1,9548.0
2016-08-24 10:00:00,35.1,35.12,34.88,34.88,72344.0,35.1,35.12,34.88,34.88,72344.0
2016-08-24 10:10:00,34.88,35.04,34.88,34.99,7954.0,34.88,35.04,34.88,34.99,7954.0
2016-08-24 10:20:00,34.98,34.99,34.95,34.99,14668.0,34.98,34.99,34.95,34.99,14668.0
2016-08-24 10:30:00,35.0,35.0,34.94,34.99,9606.0,35.0,35.0,34.94,34.99,9606.0
2016-08-24 10:40:00,34.98,34.99,34.91,34.95,22582.0,34.98,34.99,34.91,34.95,22582.0
2016-08-24 10:50:00,34.97,35.02,34.97,35.02,4600.0,34.97,35.02,34.97,35.02,4600.0
2016-08-24 11:00:00,35.02,35.02,34.97,34.98,22498.0,35.02,35.02,34.97,34.98,22498.0
2016-08-24 11:10:00,34.98,34.99,34.94,34.94,6086.0,34.98,34.99,34.94,34.94,6086.0
2016-08-24 11:20:00,34.93,34.96,34.91,34.94,16166.0,34.93,34.96,34.91,34.94,16166.0
2016-08-24 11:30:00,34.93,34.94,34.87,34.9,15994.0,34.93,34.94,34.87,34.9,15994.0
2016-08-24 11:40:00,34.9,34.9,34.86,34.89,14890.0,34.9,34.9,34.86,34.89,14890.0
2016-08-24 11:50:00,34.9,34.93,34.88,34.9,9256.0,34.9,34.93,34.88,34.9,9256.0
2016-08-24 12:00:00,34.9,34.91,34.85,34.87,17566.0,34.9,34.91,34.85,34.87,17566.0
2016-08-24 12:10:00,34.89,34.89,34.85,34.87,5238.0,34.89,34.89,34.85,34.87,5238.0
2016-08-24 12:20:00,34.85,34.85,34.82,34.83,9620.0,34.85,34.85,34.82,34.83,9620.0
2016-08-24 12:30:00,34.83,34.83,34.82,34.82,5452.0,34.83,34.83,34.82,34.82,5452.0
2016-08-24 12:40:00,34.82,34.83,34.76,34.76,28328.0,34.82,34.83,34.76,34.76,28328.0
2016-08-24 12:50:00,34.77,34.79,34.72,34.75,27576.0,34.77,34.79,34.72,34.75,27576.0
2016-08-24 13:00:00,34.76,34.77,34.74,34.74,15316.0,34.76,34.77,34.74,34.74,15316.0
2016-08-24 13:10:00,34.74,34.77,34.72,34.75,9602.0,34.74,34.77,34.72,34.75,9602.0
2016-08-24 13:20:00,34.75,34.75,34.72,34.73,10674.0,34.75,34.75,34.72,34.73,10674.0
2016-08-24 13:30:00,34.72,34.73,34.7,34.71,9984.0,34.72,34.73,34.7,34.71,9984.0
2016-08-24 13:40:00,34.71,34.73,34.7,34.71,12680.0,34.71,34.73,34.7,34.71,12680.0
2016-08-24 13:50:00,34.71,34.72,34.69,34.69,12220.0,34.71,34.72,34.69,34.69,12220.0
2016-08-24 14:00:00,34.69,34.69,34.51,34.57,40510.0,34.69,34.69,34.51,34.57,40510.0
2016-08-24 14:10:00,34.56,34.59,34.52,34.52,12810.0,34.56,34.59,34.52,34.52,12810.0
2016-08-24 14:20:00,34.52,34.52,34.48,34.49,13200.0,34.52,34.52,34.48,34.49,13200.0
2016-08-24 14:30:00,34.49,34.52,34.48,34.5,16254.0,34.49,34.52,34.48,34.5,16254.0
2016-08-24 14:40:00,34.52,34.53,34.49,34.49,13152.0,34.52,34.53,34.49,34.49,13152.0
2016-08-24 14:50:00,34.49,34.52,34.49,34.52,8816.0,34.49,34.52,34.49,34.52,8816.0
2016-08-24 15:00:00,34.52,34.52,34.39,34.39,35450.0,34.52,34.52,34.39,34.39,35450.0
2016-08-24 15:10:00,34.38,34.46,34.38,34.41,42108.0,34.38,34.46,34.38,34.41,42108.0
2016-08-24 15:20:00,34.41,34.49,34.4,34.47,35428.0,34.41,34.49,34.4,34.47,35428.0
2016-08-24 15:30:00,34.46,34.47,34.38,34.38,137634.0,34.46,34.47,34.38,34.38,137634.0
2016-08-24 15:40:00,34.38,34.38,34.32,34.34,87550.0,34.38,34.38,34.32,34.34,87550.0
2016-08-24 15:50:00,34.34,34.38,34.33,34.38,111918.0,34.34,34.38,34.33,34.38,111918.0
2016-08-25 09:30:00,34.26,34.33,34.17,34.23,29490.0,34.26,34.33,34.17,34.23,29490.0
2016-08-25 09:40:00,34.24,34.35,34.22,34.27,11518.0,34.24,34.35,34.22,34.27,11518.0
2016-08-25 09:50:00,34.29,34.3,34.18,34.27,28942.0,34.29,34.3,34.18,34.27,28942.0
2016-08-25 10:00:00,34.27,34.45,34.24,34.41,74042.0,34.27,34.45,34.24,34.41,74042.0
2016-08-25 10:10:00,34.42,34.49,34.33,34.37,13098.0,34.42,34.49,34.33,34.37,13098.0
2016-08-25 10:20:00,34.35,34.38,34.29,34.3,20438.0,34.35,34.38,34.29,34.3,20438.0
2016-08-25 10:30:00,34.28,34.34,34.23,34.24,31034.0,34.28,34.34,34.23,34.24,31034.0
2016-08-25 10:40:00,34.22,34.27,34.2,34.22,36170.0,34.22,34.27,34.2,34.22,36170.0
2016-08-25 10:50:00,34.22,34.24,34.15,34.21,19174.0,34.22,34.24,34.15,34.21,19174.0
2016-08-25 11:00:00,34.24,34.35,34.22,34.27,31300.0,34.24,34.35,34.22,34.27,31300.0
2016-08-25 11:10:00,34.26,34.29,34.23,34.25,16260.0,34.26,34.29,34.23,34.25,16260.0
2016-08-25 11:20:00,34.27,34.29,34.22,34.22,17216.0,34.27,34.29,34.22,34.22,17216.0
2016-08-25 11:30:00,34.24,34.27,34.2,34.24,11348.0,34.24,34.27,34.2,34.24,11348.0
2016-08-25 11:40:00,34.25,34.25,34.18,34.23,10466.0,34.25,34.25,34.18,34.23,10466.0
2016-08-25 11:50:00,34.23,34.25,34.2,34.21,16600.0,34.23,34.25,34.2,34.21,16600.0
2016-08-25 12:00:00,34.21,34.24,34.18,34.21,9488.0,34.21,34.24,34.18,34.21,9488.0
2016-08-25 12:10:00,34.21,34.24,34.18,34.22,5200.0,34.21,34.24,34.18,34.22,5200.0
2016-08-25 12:20:00,34.22,34.25,34.21,34.24,10118.0,34.22,34.25,34.21,34.24,10118.0
2016-08-25 12:30:00,34.24,34.27,34.23,34.27,14588.0,34.24,34.27,34.23,34.27,14588.0
2016-08-25 12:40:00,34.26,34.28,34.23,34.23,8066.0,34.26,34.28,34.23,34.23,8066.0
2016-08-25 12:50:00,34.23,34.27,34.23,34.24,27862.0,34.23,34.27,34.23,34.24,27862.0
2016-08-25 13:00:00,34.24,34.26,34.22,34.22,15980.0,34.24,34.26,34.22,34.22,15980.0
2016-08-25 13:10:00,34.21,34.23,34.18,34.2,28690.0,34.21,34.23,34.18,34.2,28690.0
2016-08-25 13:20:00,34.2,34.24,34.2,34.24,13582.0,34.2,34.24,34.2,34.24,13582.0
2016-08-25 13:30:00,34.24,34.25,34.13,34.15,15598.0,34.24,34.25,34.13,34.15,15598.0
2016-08-25 13:40:00,34.14,34.17,34.12,34.15,5990.0,34.14,34.17,34.12,34.15,5990.0
2016-08-25 13:50:00,34.15,34.17,34.13,34.17,11334.0,34.15,34.17,34.13,34.17,11334.0
2016-08-25 14:00:00,34.17,34.21,34.04,34.06,28956.0,34.17,34.21,34.04,34.06,28956.0
2016-08-25 14:10:00,34.07,34.1,34.02,34.02,12418.0,34.07,34.1,34.02,34.02,12418.0
2016-08-25 14:20:00,34.02,34.03,33.88,33.93,84928.0,34.02,34.03,33.88,33.93,84928.0
2016-08-25 14:30:00,33.94,34.01,33.89,33.93,78210.0,33.94,34.01,33.89,33.93,78210.0
2016-08-25 14:40:00,33.94,33.95,33.8,33.85,56990.0,33.94,33.95,33.8,33.85,56990.0
2016-08-25 14:50:00,33.85,33.86,33.81,33.83,32878.0,33.85,33.86,33.81,33.83,32878.0
2016-08-25 15:00:00,33.84,33.88,33.81,33.88,51344.0,33.84,33.88,33.81,33.88,51344.0
2016-08-25 15:10:00,33.88,33.9,33.81,33.83,81786.0,33.88,33.9,33.81,33.83,81786.0
2016-08-25 15:20:00,33.83,33.91,33.81,33.9,50486.0,33.83,33.91,33.81,33.9,50486.0
2016-08-25 15:30:00,33.89,33.89,33.83,33.84,73026.0,33.89,33.89,33.83,33.84,73026.0
2016-08-25 15:40:00,33.84,33.84,33.79,33.83,141512.0,33.84,33.84,33.79,33.83,141512.0
2016-08-25 15:50:00,33.84,33.87,33.81,33.86,183850.0,33.84,33.87,33.81,33.86,183850.0
2016-08-26 09:30:00,33.97,34.25,33.91,34.25,27214.0,33.97,34.25,33.91,34.25,27214.0
2016-08-26 09:40:00,34.24,34.24,34.1,34.22,31410.0,34.24,34.24,34.1,34.22,31410.0
2016-08-26 09:50:00,34.21,34.21,33.98,33.98,10678.0,34.21,34.21,33.98,33.98,10678.0
2016-08-26 10:00:00,33.98,34.2,33.91,33.94,47364.0,33.98,34.2,33.91,33.94,47364.0
2016-08-26 10:10:00,33.94,34.08,33.86,34.03,31276.0,33.94,34.08,33.86,34.03,31276.0
2016-08-26 10:20:00,34.05,34.06,33.99,34.01,24284.0,34.05,34.06,33.99,34.01,24284.0
2016-08-26 10:30:00,34.02,34.06,33.99,34.03,23574.0,34.02,34.06,33.99,34.03,23574.0
2016-08-26 10:40:00,34.02,34.02,33.94,33.94,26520.0,34.02,34.02,33.94,33.94,26520.0
2016-08-26 10:50:00,33.96,33.99,33.93,33.97,27030.0,33.96,33.99,33.93,33.97,27030.0
2016-08-26 11:00:00,33.98,34.12,33.98,34.11,36300.0,33.98,34.12,33.98,34.11,36300.0
2016-08-26 11:10:00,34.1,34.13,34.07,34.07,30618.0,34.1,34.13,34.07,34.07,30618.0
2016-08-26 11:20:00,34.08,34.16,34.05,34.16,24500.0,34.08,34.16,34.05,34.16,24500.0
2016-08-26 11:30:00,34.16,34.16,34.02,34.05,26458.0,34.16,34.16,34.02,34.05,26458.0
2016-08-26 11:40:00,34.05,34.05,33.96,33.98,27842.0,34.05,34.05,33.96,33.98,27842.0
2016-08-26 11:50:00,33.96,33.96,33.85,33.96,22720.0,33.96,33.96,33.85,33.96,22720.0
2016-08-26 12:00:00,33.94,33.95,33.85,33.88,11498.0,33.94,33.95,33.85,33.88,11498.0
2016-08-26 12:10:00,33.88,33.88,33.79,33.85,19012.0,33.88,33.88,33.79,33.85,19012.0
2016-08-26 12:20:00,33.84,33.96,33.84,33.9,60922.0,33.84,33.96,33.84,33.9,60922.0
2016-08-26 12:30:00,33.92,33.97,33.87,33.97,17916.0,33.92,33.97,33.87,33.97,17916.0
2016-08-26 12:40:00,33.96,33.97,33.92,33.92,5022.0,33.96,33.97,33.92,33.92,5022.0
2016-08-26 12:50:00,33.91,33.97,33.88,33.97,55900.0,33.91,33.97,33.88,33.97,55900.0
2016-08-26 13:00:00,33.96,34.02,33.92,33.98,50108.0,33.96,34.02,33.92,33.98,50108.0
2016-08-26 13:10:00,33.99,34.02,33.95,33.96,7884.0,33.99,34.02,33.95,33.96,7884.0
2016-08-26 13:20:00,33.94,33.97,33.92,33.94,9952.0,33.94,33.97,33.92,33.94,9952.0
2016-08-26 13:30:00,33.94,33.95,33.85,33.85,16764.0,33.94,33.95,33.85,33.85,16764.0
2016-08-26 13:40:00,33.85,33.9,33.82,33.83,11336.0,33.85,33.9,33.82,33.83,11336.0
2016-08-26 13:50:00,33.83,33.83,33.74,33.77,14910.0,33.83,33.83,33.74,33.77,14910.0
2016-08-26 14:00:00,33.77,33.78,33.73,33.78,14886.0,33.77,33.78,33.73,33.78,14886.0
2016-08-26 14:10:00,33.79,33.8,33.67,33.68,23068.0,33.79,33.8,33.67,33.68,23068.0
2016-08-26 14:20:00,33.69,33.7,33.63,33.63,23898.0,33.69,33.7,33.63,33.63,23898.0
2016-08-26 14:30:00,33.65,33.7,33.62,33.69,10070.0,33.65,33.7,33.62,33.69,10070.0
2016-08-26 14:40:00,33.7,33.7,33.65,33.65,29186.0,33.7,33.7,33.65,33.65,29186.0
2016-08-26 14:50:00,33.66,33.67,33.61,33.62,50938.0,33.66,33.67,33.61,33.62,50938.0
2016-08-26 15:00:00,33.63,33.64,33.6,33.63,64158.0,33.63,33.64,33.6,33.63,64158.0
2016-08-26 15:10:00,33.63,33.7,33.63,33.68,77990.0,33.63,33.7,33.63,33.68,77990.0
2016-08-26 15:20:00,33.68,33.74,33.66,33.74,41664.0,33.68,33.74,33.66,33.74,41664.0
2016-08-26 15:30:00,33.73,33.83,33.73,33.82,43376.0,33.73,33.83,33.73,33.82,43376.0
2016-08-26 15:40:00,33.82,33.87,33.8,33.85,45808.0,33.82,33.87,33.8,33.85,45808.0
2016-08-26 15:50:00,33.84,33.86,33.82,33.84,121378.0,33.84,33.86,33.82,33.84,121378.0
2016-08-29 09:30:00,33.91,34.1,33.84,34.1,23378.0,33.91,34.1,33.84,34.1,23378.0
2016-08-29 09:40:00,34.1,34.18,34.02,34.02,48924.0,34.1,34.18,34.02,34.02,48924.0
2016-08-29 09:50:00,33.99,33.99,33.82,33.9,12754.0,33.99,33.99,33.82,33.9,12754.0
2016-08-29 10:00:00,33.92,34.01,33.9,33.94,50806.0,33.92,34.01,33.9,33.94,50806.0
2016-08-29 10:10:00,33.95,33.95,33.84,33.85,39398.0,33.95,33.95,33.84,33.85,39398.0
2016-08-29 10:20:00,33.87,33.94,33.85,33.92,32484.0,33.87,33.94,33.85,33.92,32484.0
2016-08-29 10:30:00,33.9,33.92,33.86,33.88,24406.0,33.9,33.92,33.86,33.88,24406.0
2016-08-29 10:40:00,33.88,33.94,33.87,33.94,27720.0,33.88,33.94,33.87,33.94,27720.0
2016-08-29 10:50:00,33.94,33.97,33.87,33.89,15532.0,33.94,33.97,33.87,33.89,15532.0
2016-08-29 11:00:00,33.91,33.98,33.88,33.91,32210.0,33.91,33.98,33.88,33.91,32210.0
2016-08-29 11:10:00,33.9,33.92,33.88,33.9,6200.0,33.9,33.92,33.88,33.9,6200.0
2016-08-29 11:20:00,33.9,33.94,33.89,33.93,17462.0,33.9,33.94,33.89,33.93,17462.0
2016-08-29 11:30:00,33.94,33.96,33.87,33.9,60648.0,33.94,33.96,33.87,33.9,60648.0
2016-08-29 11:40:00,33.9,33.99,33.9,33.99,103980.0,33.9,33.99,33.9,33.99,103980.0
2016-08-29 11:50:00,33.99,34.0,33.92,33.94,73810.0,33.99,34.0,33.92,33.94,73810.0
2016-08-29 12:00:00,33.95,33.98,33.88,33.98,29746.0,33.95,33.98,33.88,33.98,29746.0
2016-08-29 12:10:00,33.97,34.0,33.93,33.97,16284.0,33.97,34.0,33.93,33.97,16284.0
2016-08-29 12:20:00,33.97,34.0,33.97,33.97,16650.0,33.97,34.0,33.97,33.97,16650.0
2016-08-29 12:30:00,33.98,33.98,33.96,33.98,8598.0,33.98,33.98,33.96,33.98,8598.0
2016-08-29 12:40:00,33.98,34.0,33.96,33.96,27606.0,33.98,34.0,33.96,33.96,27606.0
2016-08-29 12:50:00,33.96,33.97,33.93,33.97,36798.0,33.96,33.97,33.93,33.97,36798.0
2016-08-29 13:00:00,33.97,34.13,33.97,34.12,19710.0,33.97,34.13,33.97,34.12,19710.0
2016-08-29 13:10:00,34.12,34.13,34.05,34.07,20400.0,34.12,34.13,34.05,34.07,20400.0
2016-08-29 13:20:00,34.07,34.08,34.03,34.03,33204.0,34.07,34.08,34.03,34.03,33204.0
2016-08-29 13:30:00,34.04,34.04,34.01,34.03,14040.0,34.04,34.04,34.01,34.03,14040.0
2016-08-29 13:40:00,34.02,34.04,34.01,34.02,13646.0,34.02,34.04,34.01,34.02,13646.0
2016-08-29 13:50:00,34.01,34.04,34.0,34.03,11980.0,34.01,34.04,34.0,34.03,11980.0
2016-08-29 14:00:00,34.04,34.05,34.01,34.02,19648.0,34.04,34.05,34.01,34.02,19648.0
2016-08-29 14:10:00,34.01,34.02,33.98,33.98,20366.0,34.01,34.02,33.98,33.98,20366.0
2016-08-29 14:20:00,33.98,33.98,33.91,33.92,29766.0,33.98,33.98,33.91,33.92,29766.0
2016-08-29 14:30:00,33.92,33.93,33.84,33.84,23152.0,33.92,33.93,33.84,33.84,23152.0
2016-08-29 14:40:00,33.85,33.85,33.8,33.8,38470.0,33.85,33.85,33.8,33.8,38470.0
2016-08-29 14:50:00,33.8,33.8,33.73,33.74,77874.0,33.8,33.8,33.73,33.74,77874.0
2016-08-29 15:00:00,33.75,33.79,33.74,33.77,70376.0,33.75,33.79,33.74,33.77,70376.0
2016-08-29 15:10:00,33.76,33.77,33.72,33.73,101902.0,33.76,33.77,33.72,33.73,101902.0
2016-08-29 15:20:00,33.73,33.75,33.71,33.72,74386.0,33.73,33.75,33.71,33.72,74386.0
2016-08-29 15:30:00,33.73,33.73,33.7,33.72,108292.0,33.73,33.73,33.7,33.72,108292.0
2016-08-29 15:40:00,33.72,33.74,33.71,33.73,116662.0,33.72,33.74,33.71,33.73,116662.0
2016-08-29 15:50:00,33.74,33.77,33.73,33.75,114900.0,33.74,33.77,33.73,33.75,114900.0
2016-08-30 09:30:00,33.66,33.88,33.6,33.76,35328.0,33.66,33.88,33.6,33.76,35328.0
2016-08-30 09:40:00,33.8,33.81,33.69,33.79,20370.0,33.8,33.81,33.69,33.79,20370.0
2016-08-30 09:50:00,33.79,33.86,33.74,33.76,20200.0,33.79,33.86,33.74,33.76,20200.0
2016-08-30 10:00:00,33.79,33.81,33.74,33.8,74868.0,33.79,33.81,33.74,33.8,74868.0
2016-08-30 10:10:00,33.8,33.82,33.73,33.79,36262.0,33.8,33.82,33.73,33.79,36262.0
2016-08-30 10:20:00,33.78,33.78,33.68,33.71,28170.0,33.78,33.78,33.68,33.71,28170.0
2016-08-30 10:30:00,33.71,33.71,33.63,33.63,38996.0,33.71,33.71,33.63,33.63,38996.0
2016-08-30 10:40:00,33.65,33.73,33.65,33.71,24300.0,33.65,33.73,33.65,33.71,24300.0
2016-08-30 10:50:00,33.73,33.73,33.65,33.7,23628.0,33.73,33.73,33.65,33.7,23628.0
2016-08-30 11:00:00,33.72,33.77,33.66,33.7,22176.0,33.72,33.77,33.66,33.7,22176.0
2016-08-30 11:10:00,33.69,33.71,33.65,33.69,30494.0,33.69,33.71,33.65,33.69,30494.0
2016-08-30 11:20:00,33.69,33.69,33.64,33.65,18500.0,33.69,33.69,33.64,33.65,18500.0
2016-08-30 11:30:00,33.66,33.7,33.65,33.68,13948.0,33.66,33.7,33.65,33.68,13948.0
2016-08-30 11:40:00,33.69,33.73,33.67,33.73,86544.0,33.69,33.73,33.67,33.73,86544.0
2016-08-30 11:50:00,33.73,33.77,33.7,33.72,51506.0,33.73,33.77,33.7,33.72,51506.0
2016-08-30 12:00:00,33.72,33.77,33.71,33.73,25726.0,33.72,33.77,33.71,33.73,25726.0
2016-08-30 12:10:00,33.73,33.75,33.7,33.75,22198.0,33.73,33.75,33.7,33.75,22198.0
2016-08-30 12:20:00,33.74,33.74,33.71,33.71,25322.0,33.74,33.74,33.71,33.71,25322.0
2016-08-30 12:30:00,33.71,33.73,33.71,33.73,14430.0,33.71,33.73,33.71,33.73,14430.0
2016-08-30 12:40:00,33.73,33.79,33.72,33.79,65784.0,33.73,33.79,33.72,33.79,65784.0
2016-08-30 12:50:00,33.79,33.91,33.75,33.91,91446.0,33.79,33.91,33.75,33.91,91446.0
2016-08-30 13:00:00,33.9,33.93,33.87,33.93,79458.0,33.9,33.93,33.87,33.93,79458.0
2016-08-30 13:10:00,33.92,33.99,33.91,33.99,74474.0,33.92,33.99,33.91,33.99,74474.0
2016-08-30 13:20:00,33.98,34.12,33.98,34.1,95942.0,33.98,34.12,33.98,34.1,95942.0
2016-08-30 13:30:00,34.1,34.16,34.05,34.16,90116.0,34.1,34.16,34.05,34.16,90116.0
2016-08-30 13:40:00,34.14,34.17,34.12,34.17,64212.0,34.14,34.17,34.12,34.17,64212.0
2016-08-30 13:50:00,34.17,34.19,34.14,34.15,34270.0,34.17,34.19,34.14,34.15,34270.0
2016-08-30 14:00:00,34.15,34.16,34.13,34.15,40486.0,34.15,34.16,34.13,34.15,40486.0
2016-08-30 14:10:00,34.15,34.16,34.13,34.13,32692.0,34.15,34.16,34.13,34.13,32692.0
2016-08-30 14:20:00,34.13,34.2,34.13,34.18,32750.0,34.13,34.2,34.13,34.18,32750.0
2016-08-30 14:30:00,34.18,34.23,34.18,34.23,49202.0,34.18,34.23,34.18,34.23,49202.0
2016-08-30 14:40:00,34.21,34.22,34.19,34.2,23744.0,34.21,34.22,34.19,34.2,23744.0
2016-08-30 14:50:00,34.21,34.25,34.21,34.24,24124.0,34.21,34.25,34.21,34.24,24124.0
2016-08-30 15:00:00,34.24,34.29,34.2,34.29,42654.0,34.24,34.29,34.2,34.29,42654.0
2016-08-30 15:10:00,34.3,34.35,34.27,34.34,43970.0,34.3,34.35,34.27,34.34,43970.0
2016-08-30 15:20:00,34.33,34.35,34.29,34.31,94426.0,34.33,34.35,34.29,34.31,94426.0
2016-08-30 15:30:00,34.31,34.38,34.3,34.37,98714.0,34.31,34.38,34.3,34.37,98714.0
2016-08-30 15:40:00,34.36,34.41,34.33,34.4,137912.0,34.36,34.41,34.33,34.4,137912.0
2016-08-30 15:50:00,34.4,34.43,34.37,34.43,294338.0,34.4,34.43,34.37,34.43,294338.0
2016-08-31 09:30:00,34.39,34.4,34.12,34.14,32970.0,34.39,34.4,34.12,34.14,32970.0
2016-08-31 09:40:00,34.15,34.28,34.09,34.27,18760.0,34.15,34.28,34.09,34.27,18760.0
2016-08-31 09:50:00,34.29,34.34,34.2,34.22,26512.0,34.29,34.34,34.2,34.22,26512.0
2016-08-31 10:00:00,34.21,34.33,34.21,34.33,15772.0,34.21,34.33,34.21,34.33,15772.0
2016-08-31 10:10:00,34.32,34.34,34.17,34.2,10826.0,34.32,34.34,34.17,34.2,10826.0
2016-08-31 10:20:00,34.19,34.2,34.12,34.13,21060.0,34.19,34.2,34.12,34.13,21060.0
2016-08-31 10:30:00,34.11,34.17,34.08,34.17,45402.0,34.11,34.17,34.08,34.17,45402.0
2016-08-31 10:40:00,34.16,34.21,34.13,34.18,21860.0,34.16,34.21,34.13,34.18,21860.0
2016-08-31 10:50:00,34.18,34.21,34.13,34.13,21888.0,34.18,34.21,34.13,34.13,21888.0
2016-08-31 11:00:00,34.13,34.18,34.1,34.12,23918.0,34.13,34.18,34.1,34.12,23918.0
2016-08-31 11:10:00,34.1,34.13,34.08,34.1,17604.0,34.1,34.13,34.08,34.1,17604.0
2016-08-31 11:20:00,34.1,34.17,34.1,34.16,11846.0,34.1,34.17,34.1,34.16,11846.0
2016-08-31 11:30:00,34.16,34.25,34.13,34.2,29452.0,34.16,34.25,34.13,34.2,29452.0
2016-08-31 11:40:00,34.2,34.22,34.19,34.19,6148.0,34.2,34.22,34.19,34.19,6148.0
2016-08-31 11:50:00,34.19,34.22,34.13,34.15,10700.0,34.19,34.22,34.13,34.15,10700.0
2016-08-31 12:00:00,34.15,34.16,34.09,34.11,20698.0,34.15,34.16,34.09,34.11,20698.0
2016-08-31 12:10:00,34.12,34.16,34.07,34.08,25798.0,34.12,34.16,34.07,34.08,25798.0
2016-08-31 12:20:00,34.08,34.13,34.06,34.06,51632.0,34.08,34.13,34.06,34.06,51632.0
2016-08-31 12:30:00,34.06,34.08,33.99,34.01,67842.0,34.06,34.08,33.99,34.01,67842.0
2016-08-31 12:40:00,33.99,34.03,33.95,34.02,16234.0,33.99,34.03,33.95,34.02,16234.0
2016-08-31 12:50:00,34.02,34.02,33.98,33.99,13176.0,34.02,34.02,33.98,33.99,13176.0
2016-08-31 13:00:00,33.99,33.99,33.92,33.93,21382.0,33.99,33.99,33.92,33.93,21382.0
2016-08-31 13:10:00,33.93,33.96,33.9,33.96,21674.0,33.93,33.96,33.9,33.96,21674.0
2016-08-31 13:20:00,33.96,34.06,33.96,34.06,17524.0,33.96,34.06,33.96,34.06,17524.0
2016-08-31 13:30:00,34.07,34.08,34.01,34.05,23028.0,34.07,34.08,34.01,34.05,23028.0
2016-08-31 13:40:00,34.05,34.15,34.05,34.13,13272.0,34.05,34.15,34.05,34.13,13272.0
2016-08-31 13:50:00,34.13,34.15,34.07,34.1,17050.0,34.13,34.15,34.07,34.1,17050.0
2016-08-31 14:00:00,34.1,34.17,34.08,34.14,26258.0,34.1,34.17,34.08,34.14,26258.0
2016-08-31 14:10:00,34.13,34.15,34.1,34.1,15304.0,34.13,34.15,34.1,34.1,15304.0
2016-08-31 14:20:00,34.1,34.12,34.05,34.05,19140.0,34.1,34.12,34.05,34.05,19140.0
2016-08-31 14:30:00,34.06,34.08,34.04,34.07,8818.0,34.06,34.08,34.04,34.07,8818.0
2016-08-31 14:40:00,34.07,34.09,34.04,34.06,18036.0,34.07,34.09,34.04,34.06,18036.0
2016-08-31 14:50:00,34.07,34.07,34.0,34.02,33776.0,34.07,34.07,34.0,34.02,33776.0
2016-08-31 15:00:00,34.02,34.14,34.02,34.13,30572.0,34.02,34.14,34.02,34.13,30572.0
2016-08-31 15:10:00,34.13,34.19,34.12,34.16,40676.0,34.13,34.19,34.12,34.16,40676.0
2016-08-31 15:20:00,34.16,34.19,34.15,34.18,22520.0,34.16,34.19,34.15,34.18,22520.0
2016-08-31 15:30:00,34.18,34.2,34.13,34.15,37024.0,34.18,34.2,34.13,34.15,37024.0
2016-08-31 15:40:00,34.15,34.19,34.15,34.15,56424.0,34.15,34.19,34.15,34.15,56424.0
2016-08-31 15:50:00,34.15,34.18,34.13,34.14,113660.0,34.15,34.18,34.13,34.14,113660.0
2016-09-01 09:30:00,34.06,34.3,34.06,34.24,43320.0,34.06,34.3,34.06,34.24,43320.0
2016-09-01 09:40:00,34.21,34.23,34.05,34.12,22410.0,34.21,34.23,34.05,34.12,22410.0
2016-09-01 09:50:00,34.1,34.13,33.87,34.04,125062.0,34.1,34.13,33.87,34.04,125062.0
2016-09-01 10:00:00,33.99,34.03,33.9,33.92,22888.0,33.99,34.03,33.9,33.92,22888.0
2016-09-01 10:10:00,33.93,34.01,33.85,33.91,26270.0,33.93,34.01,33.85,33.91,26270.0
2016-09-01 10:20:00,33.91,33.94,33.82,33.82,18054.0,33.91,33.94,33.82,33.82,18054.0
2016-09-01 10:30:00,33.81,33.85,33.7,33.82,21768.0,33.81,33.85,33.7,33.82,21768.0
2016-09-01 10:40:00,33.82,33.85,33.79,33.83,16712.0,33.82,33.85,33.79,33.83,16712.0
2016-09-01 10:50:00,33.82,33.89,33.82,33.85,14500.0,33.82,33.89,33.82,33.85,14500.0
2016-09-01 11:00:00,33.85,33.85,33.76,33.77,24968.0,33.85,33.85,33.76,33.77,24968.0
2016-09-01 11:10:00,33.78,33.87,33.77,33.84,20998.0,33.78,33.87,33.77,33.84,20998.0
2016-09-01 11:20:00,33.85,33.93,33.83,33.91,15446.0,33.85,33.93,33.83,33.91,15446.0
2016-09-01 11:30:00,33.9,33.9,33.8,33.8,29050.0,33.9,33.9,33.8,33.8,29050.0
2016-09-01 11:40:00,33.81,33.81,33.72,33.73,23850.0,33.81,33.81,33.72,33.73,23850.0
2016-09-01 11:50:00,33.73,33.74,33.67,33.7,18204.0,33.73,33.74,33.67,33.7,18204.0
2016-09-01 12:00:00,33.69,33.7,33.65,33.66,27458.0,33.69,33.7,33.65,33.66,27458.0
2016-09-01 12:10:00,33.65,33.75,33.65,33.74,16150.0,33.65,33.75,33.65,33.74,16150.0
2016-09-01 12:20:00,33.73,33.81,33.72,33.77,22130.0,33.73,33.81,33.72,33.77,22130.0
2016-09-01 12:30:00,33.78,33.81,33.77,33.77,12898.0,33.78,33.81,33.77,33.77,12898.0
2016-09-01 12:40:00,33.77,33.82,33.76,33.77,13818.0,33.77,33.82,33.76,33.77,13818.0
2016-09-01 12:50:00,33.77,33.8,33.72,33.72,17506.0,33.77,33.8,33.72,33.72,17506.0
2016-09-01 13:00:00,33.74,33.77,33.74,33.77,29180.0,33.74,33.77,33.74,33.77,29180.0
2016-09-01 13:10:00,33.76,33.76,33.71,33.75,9296.0,33.76,33.76,33.71,33.75,9296.0
2016-09-01 13:20:00,33.75,33.76,33.69,33.69,17592.0,33.75,33.76,33.69,33.69,17592.0
2016-09-01 13:30:00,33.72,33.76,33.7,33.72,13494.0,33.72,33.76,33.7,33.72,13494.0
2016-09-01 13:40:00,33.71,33.72,33.68,33.69,19416.0,33.71,33.72,33.68,33.69,19416.0
2016-09-01 13:50:00,33.7,33.74,33.66,33.66,18016.0,33.7,33.74,33.66,33.66,18016.0
2016-09-01 14:00:00,33.67,33.68,33.63,33.65,31080.0,33.67,33.68,33.63,33.65,31080.0
2016-09-01 14:10:00,33.64,33.66,33.6,33.66,23616.0,33.64,33.66,33.6,33.66,23616.0
2016-09-01 14:20:00,33.66,33.66,33.6,33.65,19912.0,33.66,33.66,33.6,33.65,19912.0
2016-09-01 14:30:00,33.65,33.65,33.6,33.61,15356.0,33.65,33.65,33.6,33.61,15356.0
2016-09-01 14:40:00,33.61,33.63,33.6,33.6,29694.0,33.61,33.63,33.6,33.6,29694.0
2016-09-01 14:50:00,33.61,33.67,33.6,33.63,21644.0,33.61,33.67,33.6,33.63,21644.0
2016-09-01 15:00:00,33.65,33.67,33.62,33.65,27994.0,33.65,33.67,33.62,33.65,27994.0
2016-09-01 15:10:00,33.66,33.7,33.65,33.67,20448.0,33.66,33.7,33.65,33.67,20448.0
2016-09-01 15:20:00,33.68,33.7,33.62,33.63,29744.0,33.68,33.7,33.62,33.63,29744.0
2016-09-01 15:30:00,33.64,33.65,33.6,33.63,34068.0,33.64,33.65,33.6,33.63,34068.0
2016-09-01 15:40:00,33.63,33.68,33.63,33.67,42908.0,33.63,33.68,33.63,33.67,42908.0
2016-09-01 15:50:00,33.67,33.7,33.64,33.67,195408.0,33.67,33.7,33.64,33.67,195408.0
2016-09-02 09:30:00,33.81,33.81,33.63,33.68,31210.0,33.81,33.81,33.63,33.68,31210.0
2016-09-02 09:40:00,33.69,33.85,33.67,33.83,87360.0,33.69,33.85,33.67,33.83,87360.0
2016-09-02 09:50:00,33.82,33.9,33.78,33.8,64896.0,33.82,33.9,33.78,33.8,64896.0
2016-09-02 10:00:00,33.76,33.91,33.76,33.85,28498.0,33.76,33.91,33.76,33.85,28498.0
2016-09-02 10:10:00,33.85,33.92,33.81,33.85,24600.0,33.85,33.92,33.81,33.85,24600.0
2016-09-02 10:20:00,33.87,34.0,33.87,33.97,16092.0,33.87,34.0,33.87,33.97,16092.0
2016-09-02 10:30:00,33.99,34.1,33.99,34.09,55202.0,33.99,34.1,33.99,34.09,55202.0
2016-09-02 10:40:00,34.08,34.12,34.05,34.08,10592.0,34.08,34.12,34.05,34.08,10592.0
2016-09-02 10:50:00,34.07,34.12,34.05,34.09,8830.0,34.07,34.12,34.05,34.09,8830.0
2016-09-02 11:00:00,34.05,34.05,33.98,33.98,8660.0,34.05,34.05,33.98,33.98,8660.0
2016-09-02 11:10:00,33.97,34.08,33.96,34.08,53830.0,33.97,34.08,33.96,34.08,53830.0
2016-09-02 11:20:00,34.08,34.13,34.04,34.05,14822.0,34.08,34.13,34.04,34.05,14822.0
2016-09-02 11:30:00,34.06,34.13,34.03,34.13,9090.0,34.06,34.13,34.03,34.13,9090.0
2016-09-02 11:40:00,34.13,34.15,34.08,34.12,42624.0,34.13,34.15,34.08,34.12,42624.0
2016-09-02 11:50:00,34.11,34.17,34.1,34.16,11738.0,34.11,34.17,34.1,34.16,11738.0
2016-09-02 12:00:00,34.17,34.17,34.11,34.12,101548.0,34.17,34.17,34.11,34.12,101548.0
2016-09-02 12:10:00,34.11,34.12,34.05,34.06,129496.0,34.11,34.12,34.05,34.06,129496.0
2016-09-02 12:20:00,34.05,34.15,34.04,34.13,25616.0,34.05,34.15,34.04,34.13,25616.0
2016-09-02 12:30:00,34.13,34.13,34.08,34.1,109318.0,34.13,34.13,34.08,34.1,109318.0
2016-09-02 12:40:00,34.1,34.1,34.07,34.08,102212.0,34.1,34.1,34.07,34.08,102212.0
2016-09-02 12:50:00,34.09,34.2,34.07,34.2,114896.0,34.09,34.2,34.07,34.2,114896.0
2016-09-02 13:00:00,34.2,34.22,34.18,34.19,19778.0,34.2,34.22,34.18,34.19,19778.0
2016-09-02 13:10:00,34.19,34.26,34.19,34.25,11736.0,34.19,34.26,34.19,34.25,11736.0
2016-09-02 13:20:00,34.23,34.26,34.21,34.22,6930.0,34.23,34.26,34.21,34.22,6930.0
2016-09-02 13:30:00,34.21,34.21,34.17,34.18,13280.0,34.21,34.21,34.17,34.18,13280.0
2016-09-02 13:40:00,34.18,34.23,34.17,34.21,9202.0,34.18,34.23,34.17,34.21,9202.0
2016-09-02 13:50:00,34.21,34.21,34.18,34.19,9566.0,34.21,34.21,34.18,34.19,9566.0
2016-09-02 14:00:00,34.2,34.21,34.16,34.17,11074.0,34.2,34.21,34.16,34.17,11074.0
2016-09-02 14:10:00,34.19,34.22,34.15,34.18,16632.0,34.19,34.22,34.15,34.18,16632.0
2016-09-02 14:20:00,34.19,34.21,34.18,34.19,15302.0,34.19,34.21,34.18,34.19,15302.0
2016-09-02 14:30:00,34.19,34.19,34.16,34.16,6902.0,34.19,34.19,34.16,34.16,6902.0
2016-09-02 14:40:00,34.17,34.22,34.17,34.21,9978.0,34.17,34.22,34.17,34.21,9978.0
2016-09-02 14:50:00,34.21,34.24,34.17,34.21,8478.0,34.21,34.24,34.17,34.21,8478.0
2016-09-02 15:00:00,34.21,34.22,34.17,34.17,24118.0,34.21,34.22,34.17,34.17,24118.0
2016-09-02 15:10:00,34.17,34.22,34.17,34.22,40290.0,34.17,34.22,34.17,34.22,40290.0
2016-09-02 15:20:00,34.22,34.27,34.22,34.24,22374.0,34.22,34.27,34.22,34.24,22374.0
2016-09-02 15:30:00,34.23,34.27,34.22,34.27,33798.0,34.23,34.27,34.22,34.27,33798.0
2016-09-02 15:40:00,34.27,34.3,34.24,34.27,54248.0,34.27,34.3,34.24,34.27,54248.0
2016-09-02 15:50:00,34.27,34.34,34.27,34.31,156268.0,34.27,34.34,34.27,34.31,156268.0
2016-09-06 09:30:00,33.68,33.86,31.95,32.61,592154.0,33.68,33.86,31.95,32.61,592154.0
2016-09-06 09:40:00,32.62,32.67,32.34,32.52,296830.0,32.62,32.67,32.34,32.52,296830.0
2016-09-06 09:50:00,32.54,32.73,32.44,32.5,262744.0,32.54,32.73,32.44,32.5,262744.0
2016-09-06 10:00:00,32.5,32.66,32.44,32.45,588396.0,32.5,32.66,32.44,32.45,588396.0
2016-09-06 10:10:00,32.46,32.46,32.05,32.06,270514.0,32.46,32.46,32.05,32.06,270514.0
2016-09-06 10:20:00,32.06,32.1,31.91,31.93,263850.0,32.06,32.1,31.91,31.93,263850.0
2016-09-06 10:30:00,31.93,32.05,31.68,31.77,544404.0,31.93,32.05,31.68,31.77,544404.0
2016-09-06 10:40:00,31.78,31.91,31.73,31.91,309636.0,31.78,31.91,31.73,31.91,309636.0
2016-09-06 10:50:00,31.9,32.04,31.86,32.03,288568.0,31.9,32.04,31.86,32.03,288568.0
2016-09-06 11:00:00,32.03,32.03,31.94,32.01,240802.0,32.03,32.03,31.94,32.01,240802.0
2016-09-06 11:10:00,32.01,32.13,32.0,32.04,160206.0,32.01,32.13,32.0,32.04,160206.0
2016-09-06 11:20:00,32.03,32.06,31.93,32.04,211376.0,32.03,32.06,31.93,32.04,211376.0
2016-09-06 11:30:00,32.03,32.04,31.92,32.04,153820.0,32.03,32.04,31.92,32.04,153820.0
2016-09-06 11:40:00,32.04,32.16,32.0,32.12,175848.0,32.04,32.16,32.0,32.12,175848.0
2016-09-06 11:50:00,32.11,32.32,32.11,32.21,169024.0,32.11,32.32,32.11,32.21,169024.0
2016-09-06 12:00:00,32.2,32.21,32.12,32.19,98768.0,32.2,32.21,32.12,32.19,98768.0
2016-09-06 12:10:00,32.18,32.2,32.13,32.17,102478.0,32.18,32.2,32.13,32.17,102478.0
2016-09-06 12:20:00,32.17,32.17,31.96,32.01,131640.0,32.17,32.17,31.96,32.01,131640.0
2016-09-06 12:30:00,32.01,32.06,32.0,32.0,114320.0,32.01,32.06,32.0,32.0,114320.0
2016-09-06 12:40:00,32.0,32.02,31.94,32.01,96984.0,32.0,32.02,31.94,32.01,96984.0
2016-09-06 12:50:00,32.0,32.01,31.85,31.9,128164.0,32.0,32.01,31.85,31.9,128164.0
2016-09-06 13:00:00,31.9,31.99,31.9,31.96,83122.0,31.9,31.99,31.9,31.96,83122.0
2016-09-06 13:10:00,31.95,31.99,31.92,31.93,95898.0,31.95,31.99,31.92,31.93,95898.0
2016-09-06 13:20:00,31.92,32.02,31.81,31.81,155382.0,31.92,32.02,31.81,31.81,155382.0
2016-09-06 13:30:00,31.8,31.87,31.79,31.84,130534.0,31.8,31.87,31.79,31.84,130534.0
2016-09-06 13:40:00,31.84,31.86,31.81,31.82,80286.0,31.84,31.86,31.81,31.82,80286.0
2016-09-06 13:50:00,31.83,31.88,31.8,31.82,151800.0,31.83,31.88,31.8,31.82,151800.0
2016-09-06 14:00:00,31.82,31.9,31.82,31.89,128056.0,31.82,31.9,31.82,31.89,128056.0
2016-09-06 14:10:00,31.88,31.92,31.87,31.91,96376.0,31.88,31.92,31.87,31.91,96376.0
2016-09-06 14:20:00,31.9,31.91,31.86,31.89,93522.0,31.9,31.91,31.86,31.89,93522.0
2016-09-06 14:30:00,31.89,31.91,31.88,31.88,120386.0,31.89,31.91,31.88,31.88,120386.0
2016-09-06 14:40:00,31.88,31.99,31.88,31.98,194650.0,31.88,31.99,31.88,31.98,194650.0
2016-09-06 14:50:00,31.98,32.12,31.98,32.12,118334.0,31.98,32.12,31.98,32.12,118334.0
2016-09-06 15:00:00,32.13,32.32,32.13,32.27,289424.0,32.13,32.32,32.13,32.27,289424.0
2016-09-06 15:10:00,32.28,32.49,32.27,32.49,261484.0,32.28,32.49,32.27,32.49,261484.0
2016-09-06 15:20:00,32.49,32.55,32.44,32.52,519202.0,32.49,32.55,32.44,32.52,519202.0
2016-09-06 15:30:00,32.51,32.59,32.47,32.57,315900.0,32.51,32.59,32.47,32.57,315900.0
2016-09-06 15:40:00,32.57,32.7,32.56,32.65,619744.0,32.57,32.7,32.56,32.65,619744.0
2016-09-06 15:50:00,32.65,32.7,32.61,32.65,689606.0,32.65,32.7,32.61,32.65,689606.0
2016-09-07 09:30:00,32.68,33.45,32.54,33.45,305486.0,32.68,33.45,32.54,33.45,305486.0
2016-09-07 09:40:00,33.42,33.54,33.15,33.15,148284.0,33.42,33.54,33.15,33.15,148284.0
2016-09-07 09:50:00,33.15,33.5,33.13,33.29,133260.0,33.15,33.5,33.13,33.29,133260.0
2016-09-07 10:00:00,33.3,33.48,33.29,33.42,73666.0,33.3,33.48,33.29,33.42,73666.0
2016-09-07 10:10:00,33.41,33.41,33.19,33.21,118150.0,33.41,33.41,33.19,33.21,118150.0
2016-09-07 10:20:00,33.2,33.32,33.16,33.19,130394.0,33.2,33.32,33.16,33.19,130394.0
2016-09-07 10:30:00,33.19,33.21,33.09,33.13,126276.0,33.19,33.21,33.09,33.13,126276.0
2016-09-07 10:40:00,33.13,33.13,32.98,33.05,188676.0,33.13,33.13,32.98,33.05,188676.0
2016-09-07 10:50:00,33.04,33.06,32.98,32.99,98156.0,33.04,33.06,32.98,32.99,98156.0
2016-09-07 11:00:00,32.99,33.02,32.95,32.95,64256.0,32.99,33.02,32.95,32.95,64256.0
2016-09-07 11:10:00,32.95,33.02,32.9,33.01,215216.0,32.95,33.02,32.9,33.01,215216.0
2016-09-07 11:20:00,33.0,33.21,32.97,33.16,97948.0,33.0,33.21,32.97,33.16,97948.0
2016-09-07 11:30:00,33.16,33.2,33.11,33.19,44646.0,33.16,33.2,33.11,33.19,44646.0
2016-09-07 11:40:00,33.19,33.25,33.18,33.24,34944.0,33.19,33.25,33.18,33.24,34944.0
2016-09-07 11:50:00,33.24,33.27,33.06,33.12,116526.0,33.24,33.27,33.06,33.12,116526.0
2016-09-07 12:00:00,33.1,33.32,33.1,33.32,51240.0,33.1,33.32,33.1,33.32,51240.0
2016-09-07 12:10:00,33.32,33.33,33.16,33.19,80536.0,33.32,33.33,33.16,33.19,80536.0
2016-09-07 12:20:00,33.19,33.2,33.11,33.13,42074.0,33.19,33.2,33.11,33.13,42074.0
2016-09-07 12:30:00,33.13,33.13,33.05,33.07,48834.0,33.13,33.13,33.05,33.07,48834.0
2016-09-07 12:40:00,33.08,33.09,33.05,33.07,42720.0,33.08,33.09,33.05,33.07,42720.0
2016-09-07 12:50:00,33.05,33.08,33.04,33.06,52306.0,33.05,33.08,33.04,33.06,52306.0
2016-09-07 13:00:00,33.07,33.2,33.07,33.2,67776.0,33.07,33.2,33.07,33.2,67776.0
2016-09-07 13:10:00,33.19,33.29,33.19,33.27,108452.0,33.19,33.29,33.19,33.27,108452.0
2016-09-07 13:20:00,33.26,33.3,33.24,33.27,31978.0,33.26,33.3,33.24,33.27,31978.0
2016-09-07 13:30:00,33.26,33.29,33.24,33.27,25824.0,33.26,33.29,33.24,33.27,25824.0
2016-09-07 13:40:00,33.27,33.33,33.27,33.27,31612.0,33.27,33.33,33.27,33.27,31612.0
2016-09-07 13:50:00,33.26,33.31,33.26,33.29,32856.0,33.26,33.31,33.26,33.29,32856.0
2016-09-07 14:00:00,33.3,33.35,33.29,33.34,46782.0,33.3,33.35,33.29,33.34,46782.0
2016-09-07 14:10:00,33.33,33.38,33.33,33.35,30332.0,33.33,33.38,33.33,33.35,30332.0
2016-09-07 14:20:00,33.35,33.41,33.35,33.38,49088.0,33.35,33.41,33.35,33.38,49088.0
2016-09-07 14:30:00,33.38,33.38,33.3,33.3,83820.0,33.38,33.38,33.3,33.3,83820.0
2016-09-07 14:40:00,33.3,33.31,33.24,33.29,55792.0,33.3,33.31,33.24,33.29,55792.0
2016-09-07 14:50:00,33.29,33.33,33.27,33.31,87562.0,33.29,33.33,33.27,33.31,87562.0
2016-09-07 15:00:00,33.31,33.38,33.31,33.35,42934.0,33.31,33.38,33.31,33.35,42934.0
2016-09-07 15:10:00,33.35,33.43,33.33,33.43,46778.0,33.35,33.43,33.33,33.43,46778.0
2016-09-07 15:20:00,33.43,33.49,33.42,33.48,99222.0,33.43,33.49,33.42,33.48,99222.0
2016-09-07 15:30:00,33.47,33.49,33.46,33.47,130192.0,33.47,33.49,33.46,33.47,130192.0
2016-09-07 15:40:00,33.47,33.55,33.46,33.54,185110.0,33.47,33.55,33.46,33.54,185110.0
2016-09-07 15:50:00,33.53,33.54,33.48,33.52,269114.0,33.53,33.54,33.48,33.52,269114.0
2016-09-08 09:30:00,33.44,33.45,33.31,33.35,78036.0,33.44,33.45,33.31,33.35,78036.0
2016-09-08 09:40:00,33.38,33.49,33.34,33.47,51376.0,33.38,33.49,33.34,33.47,51376.0
2016-09-08 09:50:00,33.47,33.6,33.44,33.55,52276.0,33.47,33.6,33.44,33.55,52276.0
2016-09-08 10:00:00,33.56,33.6,33.52,33.54,23726.0,33.56,33.6,33.52,33.54,23726.0
2016-09-08 10:10:00,33.52,33.65,33.52,33.61,60064.0,33.52,33.65,33.52,33.61,60064.0
2016-09-08 10:20:00,33.6,33.61,33.52,33.53,30132.0,33.6,33.61,33.52,33.53,30132.0
2016-09-08 10:30:00,33.52,33.62,33.52,33.58,42692.0,33.52,33.62,33.52,33.58,42692.0
2016-09-08 10:40:00,33.59,33.63,33.57,33.62,46856.0,33.59,33.63,33.57,33.62,46856.0
2016-09-08 10:50:00,33.62,33.67,33.6,33.6,63018.0,33.62,33.67,33.6,33.6,63018.0
2016-09-08 11:00:00,33.61,33.64,33.57,33.61,49506.0,33.61,33.64,33.57,33.61,49506.0
2016-09-08 11:10:00,33.62,33.69,33.62,33.65,25134.0,33.62,33.69,33.62,33.65,25134.0
2016-09-08 11:20:00,33.66,33.7,33.6,33.6,26616.0,33.66,33.7,33.6,33.6,26616.0
2016-09-08 11:30:00,33.62,33.67,33.62,33.65,35624.0,33.62,33.67,33.62,33.65,35624.0
2016-09-08 11:40:00,33.66,33.73,33.66,33.73,24208.0,33.66,33.73,33.66,33.73,24208.0
2016-09-08 11:50:00,33.74,33.76,33.7,33.74,35784.0,33.74,33.76,33.7,33.74,35784.0
2016-09-08 12:00:00,33.74,33.76,33.62,33.62,53276.0,33.74,33.76,33.62,33.62,53276.0
2016-09-08 12:10:00,33.62,33.65,33.59,33.6,21376.0,33.62,33.65,33.59,33.6,21376.0
2016-09-08 12:20:00,33.59,33.6,33.51,33.52,24932.0,33.59,33.6,33.51,33.52,24932.0
2016-09-08 12:30:00,33.52,33.55,33.49,33.54,20372.0,33.52,33.55,33.49,33.54,20372.0
2016-09-08 12:40:00,33.53,33.59,33.52,33.58,27188.0,33.53,33.59,33.52,33.58,27188.0
2016-09-08 12:50:00,33.57,33.6,33.56,33.58,15904.0,33.57,33.6,33.56,33.58,15904.0
2016-09-08 13:00:00,33.59,33.59,33.56,33.57,19942.0,33.59,33.59,33.56,33.57,19942.0
2016-09-08 13:10:00,33.57,33.66,33.57,33.63,65890.0,33.57,33.66,33.57,33.63,65890.0
2016-09-08 13:20:00,33.63,33.65,33.6,33.6,29460.0,33.63,33.65,33.6,33.6,29460.0
2016-09-08 13:30:00,33.61,33.61,33.57,33.59,73022.0,33.61,33.61,33.57,33.59,73022.0
2016-09-08 13:40:00,33.6,33.63,33.59,33.6,16944.0,33.6,33.63,33.59,33.6,16944.0
2016-09-08 13:50:00,33.6,33.66,33.6,33.66,25988.0,33.6,33.66,33.6,33.66,25988.0
2016-09-08 14:00:00,33.67,33.7,33.63,33.67,56826.0,33.67,33.7,33.63,33.67,56826.0
2016-09-08 14:10:00,33.68,33.7,33.66,33.7,16626.0,33.68,33.7,33.66,33.7,16626.0
2016-09-08 14:20:00,33.7,33.71,33.68,33.68,15650.0,33.7,33.71,33.68,33.68,15650.0
2016-09-08 14:30:00,33.69,33.69,33.67,33.68,26808.0,33.69,33.69,33.67,33.68,26808.0
2016-09-08 14:40:00,33.67,33.74,33.67,33.7,28536.0,33.67,33.74,33.67,33.7,28536.0
2016-09-08 14:50:00,33.71,33.74,33.7,33.71,45618.0,33.71,33.74,33.7,33.71,45618.0
2016-09-08 15:00:00,33.71,33.79,33.69,33.77,67078.0,33.71,33.79,33.69,33.77,67078.0
2016-09-08 15:10:00,33.78,33.84,33.76,33.84,149244.0,33.78,33.84,33.76,33.84,149244.0
2016-09-08 15:20:00,33.83,33.84,33.8,33.83,56464.0,33.83,33.84,33.8,33.83,56464.0
2016-09-08 15:30:00,33.85,33.85,33.8,33.85,98168.0,33.85,33.85,33.8,33.85,98168.0
2016-09-08 15:40:00,33.85,33.9,33.84,33.9,158680.0,33.85,33.9,33.84,33.9,158680.0
2016-09-08 15:50:00,33.9,33.9,33.84,33.84,175888.0,33.9,33.9,33.84,33.84,175888.0
2016-09-09 09:30:00,33.67,33.8,33.6,33.79,71030.0,33.67,33.8,33.6,33.79,71030.0
2016-09-09 09:40:00,33.79,33.81,33.71,33.77,26266.0,33.79,33.81,33.71,33.77,26266.0
2016-09-09 09:50:00,33.76,33.77,33.6,33.72,42302.0,33.76,33.77,33.6,33.72,42302.0
2016-09-09 10:00:00,33.72,33.79,33.66,33.77,38248.0,33.72,33.79,33.66,33.77,38248.0
2016-09-09 10:10:00,33.77,33.97,33.77,33.84,50730.0,33.77,33.97,33.77,33.84,50730.0
2016-09-09 10:20:00,33.83,33.84,33.78,33.8,16344.0,33.83,33.84,33.78,33.8,16344.0
2016-09-09 10:30:00,33.79,33.79,33.65,33.67,27772.0,33.79,33.79,33.65,33.67,27772.0
2016-09-09 10:40:00,33.68,33.71,33.63,33.7,39584.0,33.68,33.71,33.63,33.7,39584.0
2016-09-09 10:50:00,33.69,33.71,33.68,33.7,16248.0,33.69,33.71,33.68,33.7,16248.0
2016-09-09 11:00:00,33.7,33.72,33.67,33.69,28166.0,33.7,33.72,33.67,33.69,28166.0
2016-09-09 11:10:00,33.67,33.71,33.65,33.7,21050.0,33.67,33.71,33.65,33.7,21050.0
2016-09-09 11:20:00,33.7,33.71,33.65,33.7,20772.0,33.7,33.71,33.65,33.7,20772.0
2016-09-09 11:30:00,33.71,33.71,33.63,33.64,15888.0,33.71,33.71,33.63,33.64,15888.0
2016-09-09 11:40:00,33.63,33.67,33.62,33.65,28660.0,33.63,33.67,33.62,33.65,28660.0
2016-09-09 11:50:00,33.66,33.66,33.6,33.6,58876.0,33.66,33.66,33.6,33.6,58876.0
2016-09-09 12:00:00,33.6,33.63,33.58,33.6,33212.0,33.6,33.63,33.58,33.6,33212.0
2016-09-09 12:10:00,33.59,33.62,33.56,33.58,27442.0,33.59,33.62,33.56,33.58,27442.0
2016-09-09 12:20:00,33.57,33.63,33.56,33.61,28328.0,33.57,33.63,33.56,33.61,28328.0
2016-09-09 12:30:00,33.61,33.66,33.59,33.66,33422.0,33.61,33.66,33.59,33.66,33422.0
2016-09-09 12:40:00,33.65,33.68,33.62,33.67,18656.0,33.65,33.68,33.62,33.67,18656.0
2016-09-09 12:50:00,33.66,33.67,33.62,33.63,75380.0,33.66,33.67,33.62,33.63,75380.0
2016-09-09 13:00:00,33.63,33.63,33.6,33.61,31622.0,33.63,33.63,33.6,33.61,31622.0
2016-09-09 13:10:00,33.6,33.62,33.58,33.59,54374.0,33.6,33.62,33.58,33.59,54374.0
2016-09-09 13:20:00,33.6,33.6,33.58,33.58,39418.0,33.6,33.6,33.58,33.58,39418.0
2016-09-09 13:30:00,33.58,33.6,33.57,33.58,35486.0,33.58,33.6,33.57,33.58,35486.0
2016-09-09 13:40:00,33.59,33.59,33.54,33.55,47044.0,33.59,33.59,33.54,33.55,47044.0
2016-09-09 13:50:00,33.56,33.57,33.53,33.57,34032.0,33.56,33.57,33.53,33.57,34032.0
2016-09-09 14:00:00,33.57,33.57,33.48,33.5,52696.0,33.57,33.57,33.48,33.5,52696.0
2016-09-09 14:10:00,33.49,33.52,33.46,33.52,32332.0,33.49,33.52,33.46,33.52,32332.0
2016-09-09 14:20:00,33.5,33.55,33.49,33.52,32658.0,33.5,33.55,33.49,33.52,32658.0
2016-09-09 14:30:00,33.52,33.55,33.51,33.54,17458.0,33.52,33.55,33.51,33.54,17458.0
2016-09-09 14:40:00,33.53,33.54,33.47,33.51,101776.0,33.53,33.54,33.47,33.51,101776.0
2016-09-09 14:50:00,33.52,33.56,33.5,33.52,91322.0,33.52,33.56,33.5,33.52,91322.0
2016-09-09 15:00:00,33.52,33.55,33.52,33.54,52622.0,33.52,33.55,33.52,33.54,52622.0
2016-09-09 15:10:00,33.54,33.6,33.52,33.6,93144.0,33.54,33.6,33.52,33.6,93144.0
2016-09-09 15:20:00,33.6,33.6,33.56,33.59,50262.0,33.6,33.6,33.56,33.59,50262.0
2016-09-09 15:30:00,33.58,33.59,33.54,33.56,98090.0,33.58,33.59,33.54,33.56,98090.0
2016-09-09 15:40:00,33.57,33.58,33.49,33.52,99602.0,33.57,33.58,33.49,33.52,99602.0
2016-09-09 15:50:00,33.52,33.53,33.42,33.42,127304.0,33.52,33.53,33.42,33.42,127304.0
2016-09-12 09:30:00,33.23,33.4,33.13,33.4,47258.0,33.23,33.4,33.13,33.4,47258.0
2016-09-12 09:40:00,33.38,33.43,33.28,33.43,23852.0,33.38,33.43,33.28,33.43,23852.0
2016-09-12 09:50:00,33.42,33.61,33.34,33.54,23332.0,33.42,33.61,33.34,33.54,23332.0
2016-09-12 10:00:00,33.54,33.61,33.52,33.52,23326.0,33.54,33.61,33.52,33.52,23326.0
2016-09-12 10:10:00,33.54,33.58,33.5,33.58,23344.0,33.54,33.58,33.5,33.58,23344.0
2016-09-12 10:20:00,33.55,33.67,33.52,33.63,23886.0,33.55,33.67,33.52,33.63,23886.0
2016-09-12 10:30:00,33.63,33.64,33.5,33.5,27750.0,33.63,33.64,33.5,33.5,27750.0
2016-09-12 10:40:00,33.51,33.58,33.44,33.45,19304.0,33.51,33.58,33.44,33.45,19304.0
2016-09-12 10:50:00,33.43,33.56,33.4,33.55,32222.0,33.43,33.56,33.4,33.55,32222.0
2016-09-12 11:00:00,33.56,33.65,33.54,33.63,29084.0,33.56,33.65,33.54,33.63,29084.0
2016-09-12 11:10:00,33.65,33.7,33.61,33.66,32570.0,33.65,33.7,33.61,33.66,32570.0
2016-09-12 11:20:00,33.66,33.72,33.63,33.72,28196.0,33.66,33.72,33.63,33.72,28196.0
2016-09-12 11:30:00,33.73,33.81,33.67,33.76,32574.0,33.73,33.81,33.67,33.76,32574.0
2016-09-12 11:40:00,33.73,33.85,33.73,33.84,33556.0,33.73,33.85,33.73,33.84,33556.0
2016-09-12 11:50:00,33.85,33.89,33.81,33.81,16958.0,33.85,33.89,33.81,33.81,16958.0
2016-09-12 12:00:00,33.82,33.82,33.77,33.8,24284.0,33.82,33.82,33.77,33.8,24284.0
2016-09-12 12:10:00,33.81,33.85,33.77,33.77,40096.0,33.81,33.85,33.77,33.77,40096.0
2016-09-12 12:20:00,33.77,33.79,33.7,33.74,105154.0,33.77,33.79,33.7,33.74,105154.0
2016-09-12 12:30:00,33.76,33.77,33.71,33.74,26864.0,33.76,33.77,33.71,33.74,26864.0
2016-09-12 12:40:00,33.74,33.77,33.69,33.72,71044.0,33.74,33.77,33.69,33.72,71044.0
2016-09-12 12:50:00,33.72,33.77,33.72,33.72,51126.0,33.72,33.77,33.72,33.72,51126.0
2016-09-12 13:00:00,33.73,33.75,33.68,33.69,23038.0,33.73,33.75,33.68,33.69,23038.0
2016-09-12 13:10:00,33.7,33.81,33.68,33.74,23668.0,33.7,33.81,33.68,33.74,23668.0
2016-09-12 13:20:00,33.76,33.76,33.66,33.68,19258.0,33.76,33.76,33.66,33.68,19258.0
2016-09-12 13:30:00,33.68,33.7,33.63,33.67,17496.0,33.68,33.7,33.63,33.67,17496.0
2016-09-12 13:40:00,33.68,33.75,33.66,33.74,32036.0,33.68,33.75,33.66,33.74,32036.0
2016-09-12 13:50:00,33.74,33.79,33.72,33.79,63600.0,33.74,33.79,33.72,33.79,63600.0
2016-09-12 14:00:00,33.79,33.97,33.79,33.94,32504.0,33.79,33.97,33.79,33.94,32504.0
2016-09-12 14:10:00,33.96,33.96,33.89,33.94,26030.0,33.96,33.96,33.89,33.94,26030.0
2016-09-12 14:20:00,33.94,33.99,33.93,33.95,27092.0,33.94,33.99,33.93,33.95,27092.0
2016-09-12 14:30:00,33.96,34.04,33.96,34.03,24860.0,33.96,34.04,33.96,34.03,24860.0
2016-09-12 14:40:00,34.03,34.03,33.96,33.98,18704.0,34.03,34.03,33.96,33.98,18704.0
2016-09-12 14:50:00,33.98,34.01,33.94,33.95,25472.0,33.98,34.01,33.94,33.95,25472.0
2016-09-12 15:00:00,33.95,34.01,33.95,34.01,29302.0,33.95,34.01,33.95,34.01,29302.0
2016-09-12 15:10:00,34.01,34.03,33.93,33.95,23740.0,34.01,34.03,33.93,33.95,23740.0
2016-09-12 15:20:00,33.96,34.0,33.92,33.96,87042.0,33.96,34.0,33.92,33.96,87042.0
2016-09-12 15:30:00,33.97,33.99,33.9,33.97,64984.0,33.97,33.99,33.9,33.97,64984.0
2016-09-12 15:40:00,33.98,34.09,33.98,33.99,178670.0,33.98,34.09,33.98,33.99,178670.0
2016-09-12 15:50:00,34.0,34.05,33.98,34.02,150702.0,34.0,34.05,33.98,34.02,150702.0
2016-09-13 09:30:00,33.77,33.93,33.7,33.9,36004.0,33.77,33.93,33.7,33.9,36004.0
2016-09-13 09:40:00,33.92,33.96,33.83,33.84,13560.0,33.92,33.96,33.83,33.84,13560.0
2016-09-13 09:50:00,33.82,33.87,33.7,33.76,36526.0,33.82,33.87,33.7,33.76,36526.0
2016-09-13 10:00:00,33.73,33.73,33.63,33.63,25776.0,33.73,33.73,33.63,33.63,25776.0
2016-09-13 10:10:00,33.6,33.66,33.55,33.65,23684.0,33.6,33.66,33.55,33.65,23684.0
2016-09-13 10:20:00,33.63,33.66,33.52,33.55,52302.0,33.63,33.66,33.52,33.55,52302.0
2016-09-13 10:30:00,33.55,33.59,33.47,33.52,16650.0,33.55,33.59,33.47,33.52,16650.0
2016-09-13 10:40:00,33.54,33.6,33.42,33.44,25898.0,33.54,33.6,33.42,33.44,25898.0
2016-09-13 10:50:00,33.44,33.45,33.34,33.38,39102.0,33.44,33.45,33.34,33.38,39102.0
2016-09-13 11:00:00,33.38,33.45,33.38,33.38,28728.0,33.38,33.45,33.38,33.38,28728.0
2016-09-13 11:10:00,33.38,33.38,33.27,33.31,23426.0,33.38,33.38,33.27,33.31,23426.0
2016-09-13 11:20:00,33.31,33.35,33.26,33.29,25400.0,33.31,33.35,33.26,33.29,25400.0
2016-09-13 11:30:00,33.27,33.32,33.24,33.29,21968.0,33.27,33.32,33.24,33.29,21968.0
2016-09-13 11:40:00,33.29,33.33,33.23,33.24,37708.0,33.29,33.33,33.23,33.24,37708.0
2016-09-13 11:50:00,33.26,33.31,33.24,33.27,17616.0,33.26,33.31,33.24,33.27,17616.0
2016-09-13 12:00:00,33.28,33.32,33.24,33.31,53032.0,33.28,33.32,33.24,33.31,53032.0
2016-09-13 12:10:00,33.3,33.44,33.3,33.43,36804.0,33.3,33.44,33.3,33.43,36804.0
2016-09-13 12:20:00,33.41,33.43,33.29,33.29,38970.0,33.41,33.43,33.29,33.29,38970.0
2016-09-13 12:30:00,33.29,33.31,33.24,33.3,25512.0,33.29,33.31,33.24,33.3,25512.0
2016-09-13 12:40:00,33.29,33.29,33.22,33.22,19370.0,33.29,33.29,33.22,33.22,19370.0
2016-09-13 12:50:00,33.23,33.24,33.18,33.23,35386.0,33.23,33.24,33.18,33.23,35386.0
2016-09-13 13:00:00,33.23,33.31,33.21,33.3,54344.0,33.23,33.31,33.21,33.3,54344.0
2016-09-13 13:10:00,33.29,33.46,33.26,33.45,23706.0,33.29,33.46,33.26,33.45,23706.0
2016-09-13 13:20:00,33.45,33.49,33.39,33.48,22210.0,33.45,33.49,33.39,33.48,22210.0
2016-09-13 13:30:00,33.49,33.52,33.35,33.35,72870.0,33.49,33.52,33.35,33.35,72870.0
2016-09-13 13:40:00,33.35,33.38,33.24,33.27,48290.0,33.35,33.38,33.24,33.27,48290.0
2016-09-13 13:50:00,33.27,33.3,33.1,33.17,53496.0,33.27,33.3,33.1,33.17,53496.0
2016-09-13 14:00:00,33.17,33.3,33.13,33.29,54712.0,33.17,33.3,33.13,33.29,54712.0
2016-09-13 14:10:00,33.31,33.31,33.24,33.26,53370.0,33.31,33.31,33.24,33.26,53370.0
2016-09-13 14:20:00,33.26,33.27,33.23,33.23,130490.0,33.26,33.27,33.23,33.23,130490.0
2016-09-13 14:30:00,33.23,33.33,33.22,33.33,48702.0,33.23,33.33,33.22,33.33,48702.0
2016-09-13 14:40:00,33.34,33.44,33.33,33.42,51284.0,33.34,33.44,33.33,33.42,51284.0
2016-09-13 14:50:00,33.4,33.43,33.31,33.31,21308.0,33.4,33.43,33.31,33.31,21308.0
2016-09-13 15:00:00,33.3,33.31,33.24,33.27,28260.0,33.3,33.31,33.24,33.27,28260.0
2016-09-13 15:10:00,33.27,33.35,33.23,33.35,27368.0,33.27,33.35,33.23,33.35,27368.0
2016-09-13 15:20:00,33.35,33.44,33.35,33.43,38974.0,33.35,33.44,33.35,33.43,38974.0
2016-09-13 15:30:00,33.43,33.46,33.4,33.46,58078.0,33.43,33.46,33.4,33.46,58078.0
2016-09-13 15:40:00,33.45,33.46,33.29,33.38,103290.0,33.45,33.46,33.29,33.38,103290.0
2016-09-13 15:50:00,33.39,33.51,33.37,33.38,226090.0,33.39,33.51,33.37,33.38,226090.0
2016-09-14 09:30:00,33.39,33.4,33.21,33.37,229970.0,33.39,33.4,33.21,33.37,229970.0
2016-09-14 09:40:00,33.37,33.49,33.29,33.35,31680.0,33.37,33.49,33.29,33.35,31680.0
2016-09-14 09:50:00,33.33,33.46,33.26,33.42,45478.0,33.33,33.46,33.26,33.42,45478.0
2016-09-14 10:00:00,33.41,33.43,33.34,33.37,38550.0,33.41,33.43,33.34,33.37,38550.0
2016-09-14 10:10:00,33.35,33.39,33.24,33.24,33230.0,33.35,33.39,33.24,33.24,33230.0
2016-09-14 10:20:00,33.24,33.44,33.24,33.43,41344.0,33.24,33.44,33.24,33.43,41344.0
2016-09-14 10:30:00,33.45,33.6,33.43,33.5,35818.0,33.45,33.6,33.43,33.5,35818.0
2016-09-14 10:40:00,33.49,33.5,33.37,33.4,39074.0,33.49,33.5,33.37,33.4,39074.0
2016-09-14 10:50:00,33.4,33.41,33.33,33.39,55074.0,33.4,33.41,33.33,33.39,55074.0
2016-09-14 11:00:00,33.41,33.48,33.38,33.38,41354.0,33.41,33.48,33.38,33.38,41354.0
2016-09-14 11:10:00,33.38,33.4,33.35,33.38,44052.0,33.38,33.4,33.35,33.38,44052.0
2016-09-14 11:20:00,33.38,33.44,33.37,33.39,30684.0,33.38,33.44,33.37,33.39,30684.0
2016-09-14 11:30:00,33.38,33.42,33.34,33.4,40108.0,33.38,33.42,33.34,33.4,40108.0
2016-09-14 11:40:00,33.41,33.43,33.34,33.38,53574.0,33.41,33.43,33.34,33.38,53574.0
2016-09-14 11:50:00,33.38,33.42,33.35,33.38,49552.0,33.38,33.42,33.35,33.38,49552.0
2016-09-14 12:00:00,33.38,33.42,33.3,33.35,66474.0,33.38,33.42,33.3,33.35,66474.0
2016-09-14 12:10:00,33.35,33.4,33.32,33.38,40952.0,33.35,33.4,33.32,33.38,40952.0
2016-09-14 12:20:00,33.38,33.4,33.32,33.33,39998.0,33.38,33.4,33.32,33.33,39998.0
2016-09-14 12:30:00,33.33,33.38,33.31,33.31,49390.0,33.33,33.38,33.31,33.31,49390.0
2016-09-14 12:40:00,33.31,33.32,33.2,33.21,50188.0,33.31,33.32,33.2,33.21,50188.0
2016-09-14 12:50:00,33.22,33.31,33.21,33.27,65524.0,33.22,33.31,33.21,33.27,65524.0
2016-09-14 13:00:00,33.27,33.27,33.17,33.19,69176.0,33.27,33.27,33.17,33.19,69176.0
2016-09-14 13:10:00,33.18,33.22,33.13,33.21,74354.0,33.18,33.22,33.13,33.21,74354.0
2016-09-14 13:20:00,33.2,33.26,33.16,33.18,44812.0,33.2,33.26,33.16,33.18,44812.0
2016-09-14 13:30:00,33.16,33.29,33.16,33.29,33734.0,33.16,33.29,33.16,33.29,33734.0
2016-09-14 13:40:00,33.27,33.31,33.23,33.24,29470.0,33.27,33.31,33.23,33.24,29470.0
2016-09-14 13:50:00,33.22,33.25,33.17,33.17,34394.0,33.22,33.25,33.17,33.17,34394.0
2016-09-14 14:00:00,33.17,33.18,33.08,33.09,98346.0,33.17,33.18,33.08,33.09,98346.0
2016-09-14 14:10:00,33.06,33.08,33.0,33.01,97348.0,33.06,33.08,33.0,33.01,97348.0
2016-09-14 14:20:00,33.02,33.06,32.98,33.02,65286.0,33.02,33.06,32.98,33.02,65286.0
2016-09-14 14:30:00,33.02,33.04,32.99,33.02,50452.0,33.02,33.04,32.99,33.02,50452.0
2016-09-14 14:40:00,33.02,33.13,33.02,33.1,44674.0,33.02,33.13,33.02,33.1,44674.0
2016-09-14 14:50:00,33.11,33.17,33.05,33.17,82048.0,33.11,33.17,33.05,33.17,82048.0
2016-09-14 15:00:00,33.17,33.17,33.1,33.12,50950.0,33.17,33.17,33.1,33.12,50950.0
2016-09-14 15:10:00,33.12,33.12,33.05,33.09,142630.0,33.12,33.12,33.05,33.09,142630.0
2016-09-14 15:20:00,33.09,33.13,33.05,33.07,73998.0,33.09,33.13,33.05,33.07,73998.0
2016-09-14 15:30:00,33.06,33.13,33.06,33.13,68564.0,33.06,33.13,33.06,33.13,68564.0
2016-09-14 15:40:00,33.12,33.13,33.07,33.1,159824.0,33.12,33.13,33.07,33.1,159824.0
2016-09-14 15:50:00,33.1,33.11,33.02,33.08,365742.0,33.1,33.11,33.02,33.08,365742.0
2016-09-15 09:30:00,33.12,33.15,32.98,32.98,21222.0,33.12,33.15,32.98,32.98,21222.0
2016-09-15 09:40:00,32.96,33.1,32.93,32.99,14290.0,32.96,33.1,32.93,32.99,14290.0
2016-09-15 09:50:00,32.97,33.02,32.91,32.99,21260.0,32.97,33.02,32.91,32.99,21260.0
2016-09-15 10:00:00,32.98,33.18,32.98,33.06,46946.0,32.98,33.18,32.98,33.06,46946.0
2016-09-15 10:10:00,33.08,33.15,33.08,33.13,21300.0,33.08,33.15,33.08,33.13,21300.0
2016-09-15 10:20:00,33.13,33.13,33.04,33.07,22624.0,33.13,33.13,33.04,33.07,22624.0
2016-09-15 10:30:00,33.1,33.12,33.06,33.12,20460.0,33.1,33.12,33.06,33.12,20460.0
2016-09-15 10:40:00,33.11,33.13,33.06,33.1,22640.0,33.11,33.13,33.06,33.1,22640.0
2016-09-15 10:50:00,33.12,33.3,33.11,33.3,57298.0,33.12,33.3,33.11,33.3,57298.0
2016-09-15 11:00:00,33.31,33.36,33.29,33.31,21250.0,33.31,33.36,33.29,33.31,21250.0
2016-09-15 11:10:00,33.32,33.34,33.26,33.33,22182.0,33.32,33.34,33.26,33.33,22182.0
2016-09-15 11:20:00,33.31,33.38,33.25,33.38,20248.0,33.31,33.38,33.25,33.38,20248.0
2016-09-15 11:30:00,33.38,33.4,33.32,33.32,18048.0,33.38,33.4,33.32,33.32,18048.0
2016-09-15 11:40:00,33.34,33.35,33.28,33.3,65186.0,33.34,33.35,33.28,33.3,65186.0
2016-09-15 11:50:00,33.3,33.35,33.25,33.25,18022.0,33.3,33.35,33.25,33.25,18022.0
2016-09-15 12:00:00,33.26,33.31,33.25,33.27,15482.0,33.26,33.31,33.25,33.27,15482.0
2016-09-15 12:10:00,33.27,33.34,33.27,33.32,10698.0,33.27,33.34,33.27,33.32,10698.0
2016-09-15 12:20:00,33.32,33.41,33.32,33.34,17418.0,33.32,33.41,33.32,33.34,17418.0
2016-09-15 12:30:00,33.35,33.38,33.31,33.32,13936.0,33.35,33.38,33.31,33.32,13936.0
2016-09-15 12:40:00,33.32,33.35,33.29,33.34,44154.0,33.32,33.35,33.29,33.34,44154.0
2016-09-15 12:50:00,33.33,33.36,33.31,33.35,8822.0,33.33,33.36,33.31,33.35,8822.0
2016-09-15 13:00:00,33.36,33.4,33.35,33.39,16992.0,33.36,33.4,33.35,33.39,16992.0
2016-09-15 13:10:00,33.39,33.43,33.35,33.43,12362.0,33.39,33.43,33.35,33.43,12362.0
2016-09-15 13:20:00,33.44,33.46,33.41,33.42,23610.0,33.44,33.46,33.41,33.42,23610.0
2016-09-15 13:30:00,33.43,33.51,33.43,33.49,38470.0,33.43,33.51,33.43,33.49,38470.0
2016-09-15 13:40:00,33.49,33.6,33.48,33.58,30272.0,33.49,33.6,33.48,33.58,30272.0
2016-09-15 13:50:00,33.58,33.65,33.56,33.65,24238.0,33.58,33.65,33.56,33.65,24238.0
2016-09-15 14:00:00,33.65,33.68,33.62,33.66,24846.0,33.65,33.68,33.62,33.66,24846.0
2016-09-15 14:10:00,33.66,33.69,33.6,33.69,23792.0,33.66,33.69,33.6,33.69,23792.0
2016-09-15 14:20:00,33.68,33.69,33.58,33.58,20760.0,33.68,33.69,33.58,33.58,20760.0
2016-09-15 14:30:00,33.59,33.63,33.58,33.63,20600.0,33.59,33.63,33.58,33.63,20600.0
2016-09-15 14:40:00,33.62,33.62,33.52,33.55,31346.0,33.62,33.62,33.52,33.55,31346.0
2016-09-15 14:50:00,33.55,33.61,33.55,33.58,32644.0,33.55,33.61,33.55,33.58,32644.0
2016-09-15 15:00:00,33.58,33.64,33.58,33.62,40242.0,33.58,33.64,33.58,33.62,40242.0
2016-09-15 15:10:00,33.62,33.63,33.58,33.6,38380.0,33.62,33.63,33.58,33.6,38380.0
2016-09-15 15:20:00,33.6,33.63,33.58,33.6,41654.0,33.6,33.63,33.58,33.6,41654.0
2016-09-15 15:30:00,33.6,33.67,33.57,33.66,70494.0,33.6,33.67,33.57,33.66,70494.0
2016-09-15 15:40:00,33.66,33.7,33.63,33.65,100310.0,33.66,33.7,33.63,33.65,100310.0
2016-09-15 15:50:00,33.65,33.65,33.6,33.62,182146.0,33.65,33.65,33.6,33.62,182146.0
2016-09-16 09:30:00,33.57,33.74,33.56,33.67,273216.0,33.57,33.74,33.56,33.67,273216.0
2016-09-16 09:40:00,33.66,33.8,33.57,33.8,47688.0,33.66,33.8,33.57,33.8,47688.0
2016-09-16 09:50:00,33.8,33.95,33.79,33.86,29104.0,33.8,33.95,33.79,33.86,29104.0
2016-09-16 10:00:00,33.87,33.93,33.77,33.82,73638.0,33.87,33.93,33.77,33.82,73638.0
2016-09-16 10:10:00,33.81,33.9,33.76,33.85,56822.0,33.81,33.9,33.76,33.85,56822.0
2016-09-16 10:20:00,33.84,33.96,33.84,33.96,94128.0,33.84,33.96,33.84,33.96,94128.0
2016-09-16 10:30:00,33.95,34.01,33.88,33.99,60494.0,33.95,34.01,33.88,33.99,60494.0
2016-09-16 10:40:00,33.98,34.0,33.92,33.95,25264.0,33.98,34.0,33.92,33.95,25264.0
2016-09-16 10:50:00,33.95,33.97,33.87,33.87,201470.0,33.95,33.97,33.87,33.87,201470.0
2016-09-16 11:00:00,33.85,33.88,33.69,33.69,64042.0,33.85,33.88,33.69,33.69,64042.0
2016-09-16 11:10:00,33.7,33.79,33.6,33.7,56122.0,33.7,33.79,33.6,33.7,56122.0
2016-09-16 11:20:00,33.71,33.73,33.66,33.7,22012.0,33.71,33.73,33.66,33.7,22012.0
2016-09-16 11:30:00,33.7,33.83,33.7,33.79,32280.0,33.7,33.83,33.7,33.79,32280.0
2016-09-16 11:40:00,33.78,33.88,33.76,33.85,20916.0,33.78,33.88,33.76,33.85,20916.0
2016-09-16 11:50:00,33.84,33.84,33.76,33.78,28200.0,33.84,33.84,33.76,33.78,28200.0
2016-09-16 12:00:00,33.78,33.82,33.74,33.77,22806.0,33.78,33.82,33.74,33.77,22806.0
2016-09-16 12:10:00,33.77,33.79,33.74,33.76,18050.0,33.77,33.79,33.74,33.76,18050.0
2016-09-16 12:20:00,33.77,33.77,33.7,33.71,23660.0,33.77,33.77,33.7,33.71,23660.0
2016-09-16 12:30:00,33.73,33.8,33.73,33.77,18320.0,33.73,33.8,33.73,33.77,18320.0
2016-09-16 12:40:00,33.77,33.77,33.71,33.73,22214.0,33.77,33.77,33.71,33.73,22214.0
2016-09-16 12:50:00,33.73,33.77,33.69,33.72,15122.0,33.73,33.77,33.69,33.72,15122.0
2016-09-16 13:00:00,33.71,33.76,33.7,33.76,16480.0,33.71,33.76,33.7,33.76,16480.0
2016-09-16 13:10:00,33.74,33.75,33.66,33.68,19716.0,33.74,33.75,33.66,33.68,19716.0
2016-09-16 13:20:00,33.67,33.68,33.65,33.67,25030.0,33.67,33.68,33.65,33.67,25030.0
2016-09-16 13:30:00,33.67,33.68,33.6,33.6,26592.0,33.67,33.68,33.6,33.6,26592.0
2016-09-16 13:40:00,33.6,33.61,33.53,33.56,26828.0,33.6,33.61,33.53,33.56,26828.0
2016-09-16 13:50:00,33.57,33.63,33.55,33.56,42940.0,33.57,33.63,33.55,33.56,42940.0
2016-09-16 14:00:00,33.56,33.62,33.5,33.59,59372.0,33.56,33.62,33.5,33.59,59372.0
2016-09-16 14:10:00,33.59,33.64,33.57,33.57,39222.0,33.59,33.64,33.57,33.57,39222.0
2016-09-16 14:20:00,33.57,33.59,33.54,33.56,28696.0,33.57,33.59,33.54,33.56,28696.0
2016-09-16 14:30:00,33.57,33.61,33.53,33.57,35702.0,33.57,33.61,33.53,33.57,35702.0
2016-09-16 14:40:00,33.57,33.6,33.52,33.57,37168.0,33.57,33.6,33.52,33.57,37168.0
2016-09-16 14:50:00,33.56,33.6,33.52,33.52,36940.0,33.56,33.6,33.52,33.52,36940.0
2016-09-16 15:00:00,33.52,33.6,33.52,33.59,44324.0,33.52,33.6,33.52,33.59,44324.0
2016-09-16 15:10:00,33.59,33.67,33.56,33.65,71608.0,33.59,33.67,33.56,33.65,71608.0
2016-09-16 15:20:00,33.66,33.68,33.57,33.57,57066.0,33.66,33.68,33.57,33.57,57066.0
2016-09-16 15:30:00,33.57,33.66,33.57,33.61,83350.0,33.57,33.66,33.57,33.61,83350.0
2016-09-16 15:40:00,33.61,33.74,33.58,33.73,175418.0,33.61,33.74,33.58,33.73,175418.0
2016-09-16 15:50:00,33.72,33.74,33.63,33.65,426734.0,33.72,33.74,33.63,33.65,426734.0
2016-09-19 09:30:00,33.69,33.86,33.67,33.83,39108.0,33.69,33.86,33.67,33.83,39108.0
2016-09-19 09:40:00,33.77,33.93,33.73,33.92,37142.0,33.77,33.93,33.73,33.92,37142.0
2016-09-19 09:50:00,33.92,34.23,33.92,34.22,22696.0,33.92,34.23,33.92,34.22,22696.0
2016-09-19 10:00:00,34.22,34.24,34.05,34.09,40388.0,34.22,34.24,34.05,34.09,40388.0
2016-09-19 10:10:00,34.09,34.1,33.93,34.01,20600.0,34.09,34.1,33.93,34.01,20600.0
2016-09-19 10:20:00,34.0,34.07,33.96,34.02,48734.0,34.0,34.07,33.96,34.02,48734.0
2016-09-19 10:30:00,34.02,34.02,33.82,33.9,50200.0,34.02,34.02,33.82,33.9,50200.0
2016-09-19 10:40:00,33.91,33.93,33.88,33.88,38006.0,33.91,33.93,33.88,33.88,38006.0
2016-09-19 10:50:00,33.88,33.89,33.82,33.83,41896.0,33.88,33.89,33.82,33.83,41896.0
2016-09-19 11:00:00,33.84,33.84,33.77,33.83,43670.0,33.84,33.84,33.77,33.83,43670.0
2016-09-19 11:10:00,33.83,33.88,33.82,33.87,30364.0,33.83,33.88,33.82,33.87,30364.0
2016-09-19 11:20:00,33.87,33.87,33.79,33.83,17296.0,33.87,33.87,33.79,33.83,17296.0
2016-09-19 11:30:00,33.84,33.87,33.81,33.86,15814.0,33.84,33.87,33.81,33.86,15814.0
2016-09-19 11:40:00,33.86,33.86,33.8,33.82,29752.0,33.86,33.86,33.8,33.82,29752.0
2016-09-19 11:50:00,33.83,33.87,33.8,33.83,25982.0,33.83,33.87,33.8,33.83,25982.0
2016-09-19 12:00:00,33.84,33.93,33.84,33.89,26920.0,33.84,33.93,33.84,33.89,26920.0
2016-09-19 12:10:00,33.88,33.89,33.74,33.77,28320.0,33.88,33.89,33.74,33.77,28320.0
2016-09-19 12:20:00,33.77,33.85,33.77,33.85,11250.0,33.77,33.85,33.77,33.85,11250.0
2016-09-19 12:30:00,33.85,33.85,33.8,33.83,18520.0,33.85,33.85,33.8,33.83,18520.0
2016-09-19 12:40:00,33.83,33.85,33.8,33.81,15124.0,33.83,33.85,33.8,33.81,15124.0
2016-09-19 12:50:00,33.8,33.81,33.76,33.77,10886.0,33.8,33.81,33.76,33.77,10886.0
2016-09-19 13:00:00,33.75,33.77,33.72,33.75,14568.0,33.75,33.77,33.72,33.75,14568.0
2016-09-19 13:10:00,33.74,33.79,33.72,33.76,9800.0,33.74,33.79,33.72,33.76,9800.0
2016-09-19 13:20:00,33.77,33.78,33.74,33.76,14122.0,33.77,33.78,33.74,33.76,14122.0
2016-09-19 13:30:00,33.74,33.74,33.63,33.66,14818.0,33.74,33.74,33.63,33.66,14818.0
2016-09-19 13:40:00,33.67,33.72,33.65,33.7,18146.0,33.67,33.72,33.65,33.7,18146.0
2016-09-19 13:50:00,33.68,33.74,33.67,33.74,11200.0,33.68,33.74,33.67,33.74,11200.0
2016-09-19 14:00:00,33.74,33.77,33.72,33.73,24114.0,33.74,33.77,33.72,33.73,24114.0
2016-09-19 14:10:00,33.73,33.79,33.73,33.77,21414.0,33.73,33.79,33.73,33.77,21414.0
2016-09-19 14:20:00,33.77,33.79,33.73,33.74,28416.0,33.77,33.79,33.73,33.74,28416.0
2016-09-19 14:30:00,33.75,33.77,33.71,33.72,14816.0,33.75,33.77,33.71,33.72,14816.0
2016-09-19 14:40:00,33.74,33.78,33.72,33.75,18192.0,33.74,33.78,33.72,33.75,18192.0
2016-09-19 14:50:00,33.75,33.79,33.74,33.78,27658.0,33.75,33.79,33.74,33.78,27658.0
2016-09-19 15:00:00,33.77,33.79,33.74,33.74,20104.0,33.77,33.79,33.74,33.74,20104.0
2016-09-19 15:10:00,33.75,33.75,33.68,33.69,21030.0,33.75,33.75,33.68,33.69,21030.0
2016-09-19 15:20:00,33.68,33.76,33.68,33.7,38448.0,33.68,33.76,33.68,33.7,38448.0
2016-09-19 15:30:00,33.7,33.72,33.66,33.71,52172.0,33.7,33.72,33.66,33.71,52172.0
2016-09-19 15:40:00,33.71,33.75,33.69,33.74,56968.0,33.71,33.75,33.69,33.74,56968.0
2016-09-19 15:50:00,33.74,33.76,33.69,33.71,95558.0,33.74,33.76,33.69,33.71,95558.0
2016-09-20 09:30:00,33.79,33.94,33.5,33.5,37778.0,33.79,33.94,33.5,33.5,37778.0
2016-09-20 09:40:00,33.48,33.71,33.48,33.69,19778.0,33.48,33.71,33.48,33.69,19778.0
2016-09-20 09:50:00,33.69,33.77,33.68,33.68,14362.0,33.69,33.77,33.68,33.68,14362.0
2016-09-20 10:00:00,33.67,33.76,33.67,33.73,21316.0,33.67,33.76,33.67,33.73,21316.0
2016-09-20 10:10:00,33.73,33.79,33.7,33.71,43676.0,33.73,33.79,33.7,33.71,43676.0
2016-09-20 10:20:00,33.69,33.72,33.63,33.69,16660.0,33.69,33.72,33.63,33.69,16660.0
2016-09-20 10:30:00,33.68,33.68,33.63,33.63,20616.0,33.68,33.68,33.63,33.63,20616.0
2016-09-20 10:40:00,33.63,33.66,33.6,33.65,11550.0,33.63,33.66,33.6,33.65,11550.0
2016-09-20 10:50:00,33.66,33.66,33.62,33.66,14300.0,33.66,33.66,33.62,33.66,14300.0
2016-09-20 11:00:00,33.65,33.75,33.65,33.74,11394.0,33.65,33.75,33.65,33.74,11394.0
2016-09-20 11:10:00,33.75,33.77,33.7,33.74,16658.0,33.75,33.77,33.7,33.74,16658.0
2016-09-20 11:20:00,33.73,33.73,33.69,33.7,33532.0,33.73,33.73,33.69,33.7,33532.0
2016-09-20 11:30:00,33.7,33.72,33.63,33.63,12642.0,33.7,33.72,33.63,33.63,12642.0
2016-09-20 11:40:00,33.63,33.67,33.6,33.67,12468.0,33.63,33.67,33.6,33.67,12468.0
2016-09-20 11:50:00,33.67,33.73,33.67,33.71,21184.0,33.67,33.73,33.67,33.71,21184.0
2016-09-20 12:00:00,33.71,33.75,33.71,33.71,21642.0,33.71,33.75,33.71,33.71,21642.0
2016-09-20 12:10:00,33.72,33.73,33.69,33.69,6642.0,33.72,33.73,33.69,33.69,6642.0
2016-09-20 12:20:00,33.68,33.71,33.68,33.71,8394.0,33.68,33.71,33.68,33.71,8394.0
2016-09-20 12:30:00,33.72,33.72,33.63,33.63,8600.0,33.72,33.72,33.63,33.63,8600.0
2016-09-20 12:40:00,33.63,33.63,33.54,33.54,9328.0,33.63,33.63,33.54,33.54,9328.0
2016-09-20 12:50:00,33.52,33.55,33.49,33.5,10436.0,33.52,33.55,33.49,33.5,10436.0
2016-09-20 13:00:00,33.49,33.51,33.47,33.49,8166.0,33.49,33.51,33.47,33.49,8166.0
2016-09-20 13:10:00,33.49,33.52,33.48,33.52,9184.0,33.49,33.52,33.48,33.52,9184.0
2016-09-20 13:20:00,33.51,33.51,33.46,33.47,9102.0,33.51,33.51,33.46,33.47,9102.0
2016-09-20 13:30:00,33.47,33.51,33.45,33.49,16162.0,33.47,33.51,33.45,33.49,16162.0
2016-09-20 13:40:00,33.49,33.49,33.45,33.47,12778.0,33.49,33.49,33.45,33.47,12778.0
2016-09-20 13:50:00,33.46,33.58,33.45,33.55,22636.0,33.46,33.58,33.45,33.55,22636.0
2016-09-20 14:00:00,33.55,33.59,33.51,33.56,33922.0,33.55,33.59,33.51,33.56,33922.0
2016-09-20 14:10:00,33.57,33.59,33.56,33.56,13470.0,33.57,33.59,33.56,33.56,13470.0
2016-09-20 14:20:00,33.56,33.57,33.52,33.54,35672.0,33.56,33.57,33.52,33.54,35672.0
2016-09-20 14:30:00,33.54,33.56,33.52,33.54,9912.0,33.54,33.56,33.52,33.54,9912.0
2016-09-20 14:40:00,33.52,33.54,33.49,33.53,13006.0,33.52,33.54,33.49,33.53,13006.0
2016-09-20 14:50:00,33.52,33.56,33.49,33.51,29162.0,33.52,33.56,33.49,33.51,29162.0
2016-09-20 15:00:00,33.52,33.56,33.51,33.55,28822.0,33.52,33.56,33.51,33.55,28822.0
2016-09-20 15:10:00,33.55,33.56,33.49,33.52,35124.0,33.55,33.56,33.49,33.52,35124.0
2016-09-20 15:20:00,33.52,33.53,33.49,33.52,44836.0,33.52,33.53,33.49,33.52,44836.0
2016-09-20 15:30:00,33.53,33.53,33.52,33.53,53180.0,33.53,33.53,33.52,33.53,53180.0
2016-09-20 15:40:00,33.53,33.53,33.49,33.5,51970.0,33.53,33.53,33.49,33.5,51970.0
2016-09-20 15:50:00,33.5,33.5,33.44,33.44,116642.0,33.5,33.5,33.44,33.44,116642.0
2016-09-21 09:30:00,33.5,33.63,33.43,33.6,35288.0,33.5,33.63,33.43,33.6,35288.0
2016-09-21 09:40:00,33.6,33.66,33.54,33.61,7200.0,33.6,33.66,33.54,33.61,7200.0
2016-09-21 09:50:00,33.65,33.99,33.63,33.96,82810.0,33.65,33.99,33.63,33.96,82810.0
2016-09-21 10:00:00,33.98,34.0,33.88,33.93,38212.0,33.98,34.0,33.88,33.93,38212.0
2016-09-21 10:10:00,33.96,34.06,33.93,34.06,23900.0,33.96,34.06,33.93,34.06,23900.0
2016-09-21 10:20:00,34.06,34.13,34.03,34.04,19970.0,34.06,34.13,34.03,34.04,19970.0
2016-09-21 10:30:00,34.05,34.1,34.01,34.09,43338.0,34.05,34.1,34.01,34.09,43338.0
2016-09-21 10:40:00,34.09,34.1,34.04,34.05,40542.0,34.09,34.1,34.04,34.05,40542.0
2016-09-21 10:50:00,34.05,34.08,34.02,34.03,32530.0,34.05,34.08,34.02,34.03,32530.0
2016-09-21 11:00:00,34.02,34.04,33.92,34.01,202742.0,34.02,34.04,33.92,34.01,202742.0
2016-09-21 11:10:00,34.01,34.07,34.0,34.02,38914.0,34.01,34.07,34.0,34.02,38914.0
2016-09-21 11:20:00,34.02,34.02,34.0,34.0,50404.0,34.02,34.02,34.0,34.0,50404.0
2016-09-21 11:30:00,34.0,34.02,33.92,33.93,72262.0,34.0,34.02,33.92,33.93,72262.0
2016-09-21 11:40:00,33.94,33.96,33.84,33.85,27548.0,33.94,33.96,33.84,33.85,27548.0
2016-09-21 11:50:00,33.85,33.85,33.81,33.82,25434.0,33.85,33.85,33.81,33.82,25434.0
2016-09-21 12:00:00,33.82,33.86,33.76,33.85,53472.0,33.82,33.86,33.76,33.85,53472.0
2016-09-21 12:10:00,33.84,33.85,33.76,33.79,25430.0,33.84,33.85,33.76,33.79,25430.0
2016-09-21 12:20:00,33.79,33.82,33.79,33.8,12194.0,33.79,33.82,33.79,33.8,12194.0
2016-09-21 12:30:00,33.82,33.82,33.79,33.8,16922.0,33.82,33.82,33.79,33.8,16922.0
2016-09-21 12:40:00,33.8,33.85,33.8,33.82,16692.0,33.8,33.85,33.8,33.82,16692.0
2016-09-21 12:50:00,33.82,33.9,33.82,33.89,29150.0,33.82,33.9,33.82,33.89,29150.0
2016-09-21 13:00:00,33.88,33.93,33.8,33.81,26176.0,33.88,33.93,33.8,33.81,26176.0
2016-09-21 13:10:00,33.81,33.81,33.74,33.76,16230.0,33.81,33.81,33.74,33.76,16230.0
2016-09-21 13:20:00,33.74,33.74,33.69,33.69,38712.0,33.74,33.74,33.69,33.69,38712.0
2016-09-21 13:30:00,33.7,33.76,33.7,33.72,24644.0,33.7,33.76,33.7,33.72,24644.0
2016-09-21 13:40:00,33.71,33.71,33.63,33.66,27678.0,33.71,33.71,33.63,33.66,27678.0
2016-09-21 13:50:00,33.66,33.74,33.63,33.69,25182.0,33.66,33.74,33.63,33.69,25182.0
2016-09-21 14:00:00,33.7,33.83,33.7,33.79,52654.0,33.7,33.83,33.7,33.79,52654.0
2016-09-21 14:10:00,33.8,33.87,33.72,33.73,50628.0,33.8,33.87,33.72,33.73,50628.0
2016-09-21 14:20:00,33.73,33.74,33.6,33.63,37310.0,33.73,33.74,33.6,33.63,37310.0
2016-09-21 14:30:00,33.65,33.8,33.65,33.78,31748.0,33.65,33.8,33.65,33.78,31748.0
2016-09-21 14:40:00,33.77,33.84,33.76,33.78,17372.0,33.77,33.84,33.76,33.78,17372.0
2016-09-21 14:50:00,33.78,33.89,33.78,33.87,27152.0,33.78,33.89,33.78,33.87,27152.0
2016-09-21 15:00:00,33.88,33.94,33.87,33.93,36170.0,33.88,33.94,33.87,33.93,36170.0
2016-09-21 15:10:00,33.94,34.02,33.94,34.02,29170.0,33.94,34.02,33.94,34.02,29170.0
2016-09-21 15:20:00,34.02,34.07,34.02,34.02,34954.0,34.02,34.07,34.02,34.02,34954.0
2016-09-21 15:30:00,34.02,34.09,34.01,34.09,72204.0,34.02,34.09,34.01,34.09,72204.0
2016-09-21 15:40:00,34.09,34.18,34.07,34.15,92442.0,34.09,34.18,34.07,34.15,92442.0
2016-09-21 15:50:00,34.15,34.17,34.12,34.14,166500.0,34.15,34.17,34.12,34.14,166500.0
2016-09-22 09:30:00,34.24,34.46,34.15,34.45,31636.0,34.24,34.46,34.15,34.45,31636.0
2016-09-22 09:40:00,34.42,34.58,34.42,34.57,10986.0,34.42,34.58,34.42,34.57,10986.0
2016-09-22 09:50:00,34.58,34.59,34.51,34.58,25196.0,34.58,34.59,34.51,34.58,25196.0
2016-09-22 10:00:00,34.58,34.67,34.56,34.64,14602.0,34.58,34.67,34.56,34.64,14602.0
2016-09-22 10:10:00,34.63,34.65,34.5,34.52,27528.0,34.63,34.65,34.5,34.52,27528.0
2016-09-22 10:20:00,34.54,34.58,34.48,34.5,21600.0,34.54,34.58,34.48,34.5,21600.0
2016-09-22 10:30:00,34.49,34.52,34.38,34.42,38542.0,34.49,34.52,34.38,34.42,38542.0
2016-09-22 10:40:00,34.43,34.46,34.39,34.39,40526.0,34.43,34.46,34.39,34.39,40526.0
2016-09-22 10:50:00,34.4,34.41,34.28,34.32,42592.0,34.4,34.41,34.28,34.32,42592.0
2016-09-22 11:00:00,34.31,34.35,34.28,34.3,15532.0,34.31,34.35,34.28,34.3,15532.0
2016-09-22 11:10:00,34.29,34.31,34.19,34.27,74464.0,34.29,34.31,34.19,34.27,74464.0
2016-09-22 11:20:00,34.27,34.36,34.26,34.35,13434.0,34.27,34.36,34.26,34.35,13434.0
2016-09-22 11:30:00,34.35,34.4,34.34,34.4,13310.0,34.35,34.4,34.34,34.4,13310.0
2016-09-22 11:40:00,34.4,34.4,34.3,34.3,8582.0,34.4,34.4,34.3,34.3,8582.0
2016-09-22 11:50:00,34.29,34.31,34.27,34.3,7094.0,34.29,34.31,34.27,34.3,7094.0
2016-09-22 12:00:00,34.3,34.38,34.27,34.27,30864.0,34.3,34.38,34.27,34.27,30864.0
2016-09-22 12:10:00,34.27,34.34,34.27,34.31,7200.0,34.27,34.34,34.27,34.31,7200.0
2016-09-22 12:20:00,34.32,34.38,34.32,34.38,11246.0,34.32,34.38,34.32,34.38,11246.0
2016-09-22 12:30:00,34.38,34.41,34.35,34.38,21038.0,34.38,34.41,34.35,34.38,21038.0
2016-09-22 12:40:00,34.42,34.43,34.39,34.42,7480.0,34.42,34.43,34.39,34.42,7480.0
2016-09-22 12:50:00,34.43,34.45,34.42,34.45,7762.0,34.43,34.45,34.42,34.45,7762.0
2016-09-22 13:00:00,34.46,34.54,34.46,34.51,10094.0,34.46,34.54,34.46,34.51,10094.0
2016-09-22 13:10:00,34.52,34.52,34.46,34.46,14838.0,34.52,34.52,34.46,34.46,14838.0
2016-09-22 13:20:00,34.45,34.49,34.43,34.43,12244.0,34.45,34.49,34.43,34.43,12244.0
2016-09-22 13:30:00,34.44,34.49,34.41,34.49,11622.0,34.44,34.49,34.41,34.49,11622.0
2016-09-22 13:40:00,34.49,34.51,34.44,34.47,18646.0,34.49,34.51,34.44,34.47,18646.0
2016-09-22 13:50:00,34.48,34.49,34.45,34.46,9800.0,34.48,34.49,34.45,34.46,9800.0
2016-09-22 14:00:00,34.47,34.56,34.47,34.56,7800.0,34.47,34.56,34.47,34.56,7800.0
2016-09-22 14:10:00,34.55,34.55,34.41,34.42,18424.0,34.55,34.55,34.41,34.42,18424.0
2016-09-22 14:20:00,34.42,34.43,34.36,34.39,18630.0,34.42,34.43,34.36,34.39,18630.0
2016-09-22 14:30:00,34.39,34.41,34.35,34.41,6560.0,34.39,34.41,34.35,34.41,6560.0
2016-09-22 14:40:00,34.41,34.45,34.41,34.44,8080.0,34.41,34.45,34.41,34.44,8080.0
2016-09-22 14:50:00,34.43,34.49,34.41,34.49,9482.0,34.43,34.49,34.41,34.49,9482.0
2016-09-22 15:00:00,34.49,34.5,34.47,34.48,12492.0,34.49,34.5,34.47,34.48,12492.0
2016-09-22 15:10:00,34.46,34.49,34.45,34.48,15258.0,34.46,34.49,34.45,34.48,15258.0
2016-09-22 15:20:00,34.49,34.55,34.49,34.54,20312.0,34.49,34.55,34.49,34.54,20312.0
2016-09-22 15:30:00,34.55,34.58,34.52,34.55,28502.0,34.55,34.58,34.52,34.55,28502.0
2016-09-22 15:40:00,34.55,34.56,34.52,34.54,26842.0,34.55,34.56,34.52,34.54,26842.0
2016-09-22 15:50:00,34.54,34.54,34.49,34.49,82038.0,34.54,34.54,34.49,34.49,82038.0
2016-09-23 09:30:00,34.54,34.72,34.5,34.65,59480.0,34.54,34.72,34.5,34.65,59480.0
2016-09-23 09:40:00,34.64,34.68,34.49,34.57,21684.0,34.64,34.68,34.49,34.57,21684.0
2016-09-23 09:50:00,34.57,34.74,34.55,34.71,40456.0,34.57,34.74,34.55,34.71,40456.0
2016-09-23 10:00:00,34.72,34.72,34.52,34.52,32006.0,34.72,34.72,34.52,34.52,32006.0
2016-09-23 10:10:00,34.52,34.56,34.48,34.48,43566.0,34.52,34.56,34.48,34.48,43566.0
2016-09-23 10:20:00,34.45,34.63,34.45,34.61,22520.0,34.45,34.63,34.45,34.61,22520.0
2016-09-23 10:30:00,34.61,34.64,34.56,34.57,11890.0,34.61,34.64,34.56,34.57,11890.0
2016-09-23 10:40:00,34.58,34.61,34.56,34.6,17796.0,34.58,34.61,34.56,34.6,17796.0
2016-09-23 10:50:00,34.63,34.67,34.63,34.65,8600.0,34.63,34.67,34.63,34.65,8600.0
2016-09-23 11:00:00,34.63,34.67,34.52,34.52,26158.0,34.63,34.67,34.52,34.52,26158.0
2016-09-23 11:10:00,34.53,34.6,34.53,34.58,12048.0,34.53,34.6,34.53,34.58,12048.0
2016-09-23 11:20:00,34.6,34.65,34.58,34.65,12116.0,34.6,34.65,34.58,34.65,12116.0
2016-09-23 11:30:00,34.64,34.74,34.64,34.72,11418.0,34.64,34.74,34.64,34.72,11418.0
2016-09-23 11:40:00,34.71,34.71,34.63,34.64,10716.0,34.71,34.71,34.63,34.64,10716.0
2016-09-23 11:50:00,34.6,34.63,34.51,34.54,27334.0,34.6,34.63,34.51,34.54,27334.0
2016-09-23 12:00:00,34.52,34.53,34.45,34.45,24058.0,34.52,34.53,34.45,34.45,24058.0
2016-09-23 12:10:00,34.45,34.46,34.44,34.45,21902.0,34.45,34.46,34.44,34.45,21902.0
2016-09-23 12:20:00,34.45,34.46,34.43,34.43,10246.0,34.45,34.46,34.43,34.43,10246.0
2016-09-23 12:30:00,34.43,34.45,34.41,34.41,11994.0,34.43,34.45,34.41,34.41,11994.0
2016-09-23 12:40:00,34.41,34.42,34.38,34.4,13484.0,34.41,34.42,34.38,34.4,13484.0
2016-09-23 12:50:00,34.4,34.42,34.38,34.38,17400.0,34.4,34.42,34.38,34.38,17400.0
2016-09-23 13:00:00,34.39,34.39,34.33,34.34,29520.0,34.39,34.39,34.33,34.34,29520.0
2016-09-23 13:10:00,34.35,34.38,34.35,34.35,10248.0,34.35,34.38,34.35,34.35,10248.0
2016-09-23 13:20:00,34.36,34.45,34.36,34.44,7804.0,34.36,34.45,34.36,34.44,7804.0
2016-09-23 13:30:00,34.44,34.44,34.38,34.38,9038.0,34.44,34.44,34.38,34.38,9038.0
2016-09-23 13:40:00,34.38,34.38,34.27,34.28,97666.0,34.38,34.38,34.27,34.28,97666.0
2016-09-23 13:50:00,34.27,34.35,34.27,34.33,10400.0,34.27,34.35,34.27,34.33,10400.0
2016-09-23 14:00:00,34.33,34.38,34.33,34.36,11482.0,34.33,34.38,34.33,34.36,11482.0
2016-09-23 14:10:00,34.36,34.38,34.35,34.38,5650.0,34.36,34.38,34.35,34.38,5650.0
2016-09-23 14:20:00,34.38,34.4,34.35,34.4,8540.0,34.38,34.4,34.35,34.4,8540.0
2016-09-23 14:30:00,34.41,34.42,34.36,34.36,5908.0,34.41,34.42,34.36,34.36,5908.0
2016-09-23 14:40:00,34.37,34.38,34.35,34.38,6240.0,34.37,34.38,34.35,34.38,6240.0
2016-09-23 14:50:00,34.38,34.39,34.37,34.38,10400.0,34.38,34.39,34.37,34.38,10400.0
2016-09-23 15:00:00,34.38,34.42,34.37,34.4,13174.0,34.38,34.42,34.37,34.4,13174.0
2016-09-23 15:10:00,34.39,34.39,34.36,34.37,12750.0,34.39,34.39,34.36,34.37,12750.0
2016-09-23 15:20:00,34.37,34.37,34.33,34.37,14798.0,34.37,34.37,34.33,34.37,14798.0
2016-09-23 15:30:00,34.38,34.41,34.32,34.34,24444.0,34.38,34.41,34.32,34.34,24444.0
2016-09-23 15:40:00,34.34,34.35,34.28,34.3,32722.0,34.34,34.35,34.28,34.3,32722.0
2016-09-23 15:50:00,34.31,34.36,34.27,34.27,115112.0,34.31,34.36,34.27,34.27,115112.0
2016-09-26 09:30:00,34.13,34.25,33.98,33.98,27746.0,34.13,34.25,33.98,33.98,27746.0
2016-09-26 09:40:00,33.98,34.07,33.96,34.02,9768.0,33.98,34.07,33.96,34.02,9768.0
2016-09-26 09:50:00,34.01,34.05,33.88,33.89,24132.0,34.01,34.05,33.88,33.89,24132.0
2016-09-26 10:00:00,33.9,33.95,33.87,33.94,11288.0,33.9,33.95,33.87,33.94,11288.0
2016-09-26 10:10:00,33.96,34.09,33.94,34.06,13634.0,33.96,34.09,33.94,34.06,13634.0
2016-09-26 10:20:00,34.07,34.07,33.88,33.97,18352.0,34.07,34.07,33.88,33.97,18352.0
2016-09-26 10:30:00,33.94,34.04,33.9,33.91,50614.0,33.94,34.04,33.9,33.91,50614.0
2016-09-26 10:40:00,33.91,33.95,33.85,33.93,54620.0,33.91,33.95,33.85,33.93,54620.0
2016-09-26 10:50:00,33.93,33.96,33.86,33.96,36446.0,33.93,33.96,33.86,33.96,36446.0
2016-09-26 11:00:00,33.97,34.03,33.96,34.03,14636.0,33.97,34.03,33.96,34.03,14636.0
2016-09-26 11:10:00,34.02,34.1,34.02,34.1,11546.0,34.02,34.1,34.02,34.1,11546.0
2016-09-26 11:20:00,34.1,34.14,34.07,34.09,11650.0,34.1,34.14,34.07,34.09,11650.0
2016-09-26 11:30:00,34.07,34.13,34.07,34.12,22430.0,34.07,34.13,34.07,34.12,22430.0
2016-09-26 11:40:00,34.12,34.16,34.1,34.14,142200.0,34.12,34.16,34.1,34.14,142200.0
2016-09-26 11:50:00,34.16,34.26,34.15,34.24,132108.0,34.16,34.26,34.15,34.24,132108.0
2016-09-26 12:00:00,34.23,34.27,34.21,34.26,70198.0,34.23,34.27,34.21,34.26,70198.0
2016-09-26 12:10:00,34.24,34.24,34.19,34.19,35602.0,34.24,34.24,34.19,34.19,35602.0
2016-09-26 12:20:00,34.19,34.21,34.17,34.17,5632.0,34.19,34.21,34.17,34.17,5632.0
2016-09-26 12:30:00,34.17,34.2,34.16,34.16,4184.0,34.17,34.2,34.16,34.16,4184.0
2016-09-26 12:40:00,34.13,34.17,34.09,34.14,22630.0,34.13,34.17,34.09,34.14,22630.0
2016-09-26 12:50:00,34.13,34.18,34.1,34.13,22572.0,34.13,34.18,34.1,34.13,22572.0
2016-09-26 13:00:00,34.11,34.11,34.06,34.06,7400.0,34.11,34.11,34.06,34.06,7400.0
2016-09-26 13:10:00,34.06,34.1,34.06,34.09,5758.0,34.06,34.1,34.06,34.09,5758.0
2016-09-26 13:20:00,34.08,34.08,33.99,34.02,15240.0,34.08,34.08,33.99,34.02,15240.0
2016-09-26 13:30:00,34.02,34.04,33.98,33.99,5760.0,34.02,34.04,33.98,33.99,5760.0
2016-09-26 13:40:00,33.99,34.06,33.99,34.05,10328.0,33.99,34.06,33.99,34.05,10328.0
2016-09-26 13:50:00,34.05,34.06,34.0,34.0,13662.0,34.05,34.06,34.0,34.0,13662.0
2016-09-26 14:00:00,34.01,34.06,34.01,34.03,8170.0,34.01,34.06,34.01,34.03,8170.0
2016-09-26 14:10:00,34.02,34.07,34.01,34.07,10550.0,34.02,34.07,34.01,34.07,10550.0
2016-09-26 14:20:00,34.06,34.1,34.03,34.1,13320.0,34.06,34.1,34.03,34.1,13320.0
2016-09-26 14:30:00,34.1,34.1,34.05,34.08,26084.0,34.1,34.1,34.05,34.08,26084.0
2016-09-26 14:40:00,34.06,34.12,34.06,34.1,13388.0,34.06,34.12,34.06,34.1,13388.0
2016-09-26 14:50:00,34.1,34.1,34.05,34.06,25768.0,34.1,34.1,34.05,34.06,25768.0
2016-09-26 15:00:00,34.08,34.12,34.06,34.1,14386.0,34.08,34.12,34.06,34.1,14386.0
2016-09-26 15:10:00,34.1,34.1,34.07,34.07,17760.0,34.1,34.1,34.07,34.07,17760.0
2016-09-26 15:20:00,34.07,34.12,34.06,34.1,26982.0,34.07,34.12,34.06,34.1,26982.0
2016-09-26 15:30:00,34.11,34.14,34.07,34.11,44220.0,34.11,34.14,34.07,34.11,44220.0
2016-09-26 15:40:00,34.11,34.12,34.02,34.04,41704.0,34.11,34.12,34.02,34.04,41704.0
2016-09-26 15:50:00,34.04,34.09,34.03,34.07,63466.0,34.04,34.09,34.03,34.07,63466.0
2016-09-27 09:30:00,34.01,34.14,33.87,34.11,24760.0,34.01,34.14,33.87,34.11,24760.0
2016-09-27 09:40:00,34.11,34.12,33.96,33.99,20144.0,34.11,34.12,33.96,33.99,20144.0
2016-09-27 09:50:00,33.98,33.99,33.84,33.92,66480.0,33.98,33.99,33.84,33.92,66480.0
2016-09-27 10:00:00,33.92,34.13,33.89,34.1,66178.0,33.92,34.13,33.89,34.1,66178.0
2016-09-27 10:10:00,34.09,34.12,34.02,34.11,106698.0,34.09,34.12,34.02,34.11,106698.0
2016-09-27 10:20:00,34.1,34.12,34.0,34.09,49124.0,34.1,34.12,34.0,34.09,49124.0
2016-09-27 10:30:00,34.09,34.1,34.0,34.01,44148.0,34.09,34.1,34.0,34.01,44148.0
2016-09-27 10:40:00,33.99,34.04,33.94,34.01,14076.0,33.99,34.04,33.94,34.01,14076.0
2016-09-27 10:50:00,34.01,34.06,33.99,33.99,5090.0,34.01,34.06,33.99,33.99,5090.0
2016-09-27 11:00:00,33.96,34.01,33.96,34.0,8266.0,33.96,34.01,33.96,34.0,8266.0
2016-09-27 11:10:00,34.01,34.15,34.01,34.11,8760.0,34.01,34.15,34.01,34.11,8760.0
2016-09-27 11:20:00,34.11,34.21,34.1,34.2,16626.0,34.11,34.21,34.1,34.2,16626.0
2016-09-27 11:30:00,34.19,34.21,34.15,34.16,17018.0,34.19,34.21,34.15,34.16,17018.0
2016-09-27 11:40:00,34.16,34.16,34.08,34.1,28450.0,34.16,34.16,34.08,34.1,28450.0
2016-09-27 11:50:00,34.1,34.13,34.08,34.13,43482.0,34.1,34.13,34.08,34.13,43482.0
2016-09-27 12:00:00,34.13,34.13,34.09,34.1,19200.0,34.13,34.13,34.09,34.1,19200.0
2016-09-27 12:10:00,34.09,34.1,34.05,34.07,27038.0,34.09,34.1,34.05,34.07,27038.0
2016-09-27 12:20:00,34.09,34.22,34.09,34.21,10912.0,34.09,34.22,34.09,34.21,10912.0
2016-09-27 12:30:00,34.22,34.34,34.22,34.29,31114.0,34.22,34.34,34.22,34.29,31114.0
2016-09-27 12:40:00,34.31,34.38,34.28,34.29,18560.0,34.31,34.38,34.28,34.29,18560.0
2016-09-27 12:50:00,34.27,34.33,34.27,34.33,10326.0,34.27,34.33,34.27,34.33,10326.0
2016-09-27 13:00:00,34.33,34.35,34.28,34.33,16518.0,34.33,34.35,34.28,34.33,16518.0
2016-09-27 13:10:00,34.32,34.35,34.25,34.33,29608.0,34.32,34.35,34.25,34.33,29608.0
2016-09-27 13:20:00,34.34,34.35,34.32,34.32,5442.0,34.34,34.35,34.32,34.32,5442.0
2016-09-27 13:30:00,34.33,34.4,34.32,34.4,23070.0,34.33,34.4,34.32,34.4,23070.0
2016-09-27 13:40:00,34.38,34.44,34.35,34.44,31058.0,34.38,34.44,34.35,34.44,31058.0
2016-09-27 13:50:00,34.43,34.47,34.38,34.38,16446.0,34.43,34.47,34.38,34.38,16446.0
2016-09-27 14:00:00,34.38,34.42,34.38,34.4,78154.0,34.38,34.42,34.38,34.4,78154.0
2016-09-27 14:10:00,34.4,34.45,34.4,34.45,11516.0,34.4,34.45,34.4,34.45,11516.0
2016-09-27 14:20:00,34.45,34.47,34.43,34.46,12384.0,34.45,34.47,34.43,34.46,12384.0
2016-09-27 14:30:00,34.47,34.48,34.44,34.47,29666.0,34.47,34.48,34.44,34.47,29666.0
2016-09-27 14:40:00,34.46,34.48,34.46,34.47,15690.0,34.46,34.48,34.46,34.47,15690.0
2016-09-27 14:50:00,34.46,34.49,34.46,34.49,24826.0,34.46,34.49,34.46,34.49,24826.0
2016-09-27 15:00:00,34.49,34.56,34.49,34.55,25930.0,34.49,34.56,34.49,34.55,25930.0
2016-09-27 15:10:00,34.55,34.56,34.49,34.51,21508.0,34.55,34.56,34.49,34.51,21508.0
2016-09-27 15:20:00,34.51,34.51,34.46,34.47,15422.0,34.51,34.51,34.46,34.47,15422.0
2016-09-27 15:30:00,34.48,34.49,34.44,34.49,36886.0,34.48,34.49,34.44,34.49,36886.0
2016-09-27 15:40:00,34.49,34.56,34.49,34.53,56572.0,34.49,34.56,34.49,34.53,56572.0
2016-09-27 15:50:00,34.52,34.58,34.51,34.55,174402.0,34.52,34.58,34.51,34.55,174402.0
2016-09-28 09:30:00,34.65,34.8,34.64,34.8,26680.0,34.65,34.8,34.64,34.8,26680.0
2016-09-28 09:40:00,34.77,34.8,34.69,34.73,15600.0,34.77,34.8,34.69,34.73,15600.0
2016-09-28 09:50:00,34.71,34.77,34.62,34.63,84850.0,34.71,34.77,34.62,34.63,84850.0
2016-09-28 10:00:00,34.66,34.7,34.56,34.58,42592.0,34.66,34.7,34.56,34.58,42592.0
2016-09-28 10:10:00,34.57,34.6,34.41,34.41,16044.0,34.57,34.6,34.41,34.41,16044.0
2016-09-28 10:20:00,34.41,34.41,34.32,34.35,10086.0,34.41,34.41,34.32,34.35,10086.0
2016-09-28 10:30:00,34.35,34.42,34.33,34.33,13708.0,34.35,34.42,34.33,34.33,13708.0
2016-09-28 10:40:00,34.35,34.4,34.34,34.39,51394.0,34.35,34.4,34.34,34.39,51394.0
2016-09-28 10:50:00,34.39,34.4,34.27,34.27,23526.0,34.39,34.4,34.27,34.27,23526.0
2016-09-28 11:00:00,34.26,34.27,34.13,34.16,27760.0,34.26,34.27,34.13,34.16,27760.0
2016-09-28 11:10:00,34.16,34.27,34.12,34.27,30098.0,34.16,34.27,34.12,34.27,30098.0
2016-09-28 11:20:00,34.31,34.34,34.28,34.3,12700.0,34.31,34.34,34.28,34.3,12700.0
2016-09-28 11:30:00,34.33,34.34,34.29,34.31,13042.0,34.33,34.34,34.29,34.31,13042.0
2016-09-28 11:40:00,34.32,34.33,34.29,34.33,9000.0,34.32,34.33,34.29,34.33,9000.0
2016-09-28 11:50:00,34.33,34.38,34.31,34.35,9030.0,34.33,34.38,34.31,34.35,9030.0
2016-09-28 12:00:00,34.35,34.35,34.3,34.31,11942.0,34.35,34.35,34.3,34.31,11942.0
2016-09-28 12:10:00,34.31,34.4,34.31,34.37,9000.0,34.31,34.4,34.31,34.37,9000.0
2016-09-28 12:20:00,34.35,34.36,34.34,34.35,6036.0,34.35,34.36,34.34,34.35,6036.0
2016-09-28 12:30:00,34.35,34.35,34.27,34.33,7004.0,34.35,34.35,34.27,34.33,7004.0
2016-09-28 12:40:00,34.35,34.37,34.3,34.35,14018.0,34.35,34.37,34.3,34.35,14018.0
2016-09-28 12:50:00,34.36,34.38,34.33,34.33,8014.0,34.36,34.38,34.33,34.33,8014.0
2016-09-28 13:00:00,34.33,34.33,34.3,34.31,7400.0,34.33,34.33,34.3,34.31,7400.0
2016-09-28 13:10:00,34.31,34.31,34.27,34.28,12712.0,34.31,34.31,34.27,34.28,12712.0
2016-09-28 13:20:00,34.29,34.33,34.29,34.33,9152.0,34.29,34.33,34.29,34.33,9152.0
2016-09-28 13:30:00,34.34,34.38,34.34,34.35,13732.0,34.34,34.38,34.34,34.35,13732.0
2016-09-28 13:40:00,34.35,34.38,34.32,34.35,25020.0,34.35,34.38,34.32,34.35,25020.0
2016-09-28 13:50:00,34.34,34.35,34.34,34.35,10376.0,34.34,34.35,34.34,34.35,10376.0
2016-09-28 14:00:00,34.34,34.37,34.3,34.37,12914.0,34.34,34.37,34.3,34.37,12914.0
2016-09-28 14:10:00,34.37,34.45,34.37,34.44,17558.0,34.37,34.45,34.37,34.44,17558.0
2016-09-28 14:20:00,34.43,34.5,34.43,34.48,56648.0,34.43,34.5,34.43,34.48,56648.0
2016-09-28 14:30:00,34.48,34.48,34.42,34.43,14794.0,34.48,34.48,34.42,34.43,14794.0
2016-09-28 14:40:00,34.45,34.52,34.45,34.49,20166.0,34.45,34.52,34.45,34.49,20166.0
2016-09-28 14:50:00,34.5,34.52,34.47,34.49,13208.0,34.5,34.52,34.47,34.49,13208.0
2016-09-28 15:00:00,34.49,34.52,34.49,34.49,11200.0,34.49,34.52,34.49,34.49,11200.0
2016-09-28 15:10:00,34.49,34.52,34.48,34.49,21272.0,34.49,34.52,34.48,34.49,21272.0
2016-09-28 15:20:00,34.49,34.51,34.46,34.46,30966.0,34.49,34.51,34.46,34.46,30966.0
2016-09-28 15:30:00,34.48,34.48,34.43,34.47,17820.0,34.48,34.48,34.43,34.47,17820.0
2016-09-28 15:40:00,34.48,34.52,34.47,34.5,54284.0,34.48,34.52,34.47,34.5,54284.0
2016-09-28 15:50:00,34.49,34.58,34.49,34.52,126036.0,34.49,34.58,34.49,34.52,126036.0
2016-09-29 09:30:00,34.44,34.59,34.3,34.44,18666.0,34.44,34.59,34.3,34.44,18666.0
2016-09-29 09:40:00,34.46,34.6,34.42,34.53,13558.0,34.46,34.6,34.42,34.53,13558.0
2016-09-29 09:50:00,34.53,34.53,34.39,34.52,18554.0,34.53,34.53,34.39,34.52,18554.0
2016-09-29 10:00:00,34.56,34.57,34.39,34.41,10012.0,34.56,34.57,34.39,34.41,10012.0
2016-09-29 10:10:00,34.38,34.45,34.37,34.42,9662.0,34.38,34.45,34.37,34.42,9662.0
2016-09-29 10:20:00,34.42,34.52,34.41,34.46,68556.0,34.42,34.52,34.41,34.46,68556.0
2016-09-29 10:30:00,34.48,34.49,34.38,34.38,31752.0,34.48,34.49,34.38,34.38,31752.0
2016-09-29 10:40:00,34.38,34.38,34.28,34.28,12954.0,34.38,34.38,34.28,34.28,12954.0
2016-09-29 10:50:00,34.28,34.29,34.23,34.24,15606.0,34.28,34.29,34.23,34.24,15606.0
2016-09-29 11:00:00,34.24,34.24,34.21,34.23,11220.0,34.24,34.24,34.21,34.23,11220.0
2016-09-29 11:10:00,34.23,34.24,34.14,34.14,10702.0,34.23,34.24,34.14,34.14,10702.0
2016-09-29 11:20:00,34.15,34.15,34.11,34.13,16360.0,34.15,34.15,34.11,34.13,16360.0
2016-09-29 11:30:00,34.13,34.16,34.13,34.14,12600.0,34.13,34.16,34.13,34.14,12600.0
2016-09-29 11:40:00,34.15,34.15,34.1,34.1,9762.0,34.15,34.15,34.1,34.1,9762.0
2016-09-29 11:50:00,34.11,34.16,34.1,34.1,13020.0,34.11,34.16,34.1,34.1,13020.0
2016-09-29 12:00:00,34.1,34.13,34.09,34.1,37130.0,34.1,34.13,34.09,34.1,37130.0
2016-09-29 12:10:00,34.1,34.12,34.09,34.1,13800.0,34.1,34.12,34.09,34.1,13800.0
2016-09-29 12:20:00,34.1,34.14,34.09,34.13,11822.0,34.1,34.14,34.09,34.13,11822.0
2016-09-29 12:30:00,34.13,34.15,34.08,34.1,17214.0,34.13,34.15,34.08,34.1,17214.0
2016-09-29 12:40:00,34.07,34.08,33.96,33.96,17148.0,34.07,34.08,33.96,33.96,17148.0
2016-09-29 12:50:00,33.92,33.93,33.77,33.81,42798.0,33.92,33.93,33.77,33.81,42798.0
2016-09-29 13:00:00,33.82,33.83,33.72,33.83,16828.0,33.82,33.83,33.72,33.83,16828.0
2016-09-29 13:10:00,33.83,33.92,33.82,33.88,13618.0,33.83,33.92,33.82,33.88,13618.0
2016-09-29 13:20:00,33.88,33.95,33.86,33.93,9698.0,33.88,33.95,33.86,33.93,9698.0
2016-09-29 13:30:00,33.93,33.99,33.91,33.96,13620.0,33.93,33.99,33.91,33.96,13620.0
2016-09-29 13:40:00,33.95,33.95,33.81,33.84,38644.0,33.95,33.95,33.81,33.84,38644.0
2016-09-29 13:50:00,33.84,33.85,33.72,33.77,23838.0,33.84,33.85,33.72,33.77,23838.0
2016-09-29 14:00:00,33.76,33.9,33.74,33.84,16484.0,33.76,33.9,33.74,33.84,16484.0
2016-09-29 14:10:00,33.83,33.9,33.76,33.85,23576.0,33.83,33.9,33.76,33.85,23576.0
2016-09-29 14:20:00,33.85,33.9,33.83,33.89,25580.0,33.85,33.9,33.83,33.89,25580.0
2016-09-29 14:30:00,33.9,33.95,33.84,33.9,31340.0,33.9,33.95,33.84,33.9,31340.0
2016-09-29 14:40:00,33.9,33.92,33.83,33.87,21268.0,33.9,33.92,33.83,33.87,21268.0
2016-09-29 14:50:00,33.86,33.88,33.84,33.85,28744.0,33.86,33.88,33.84,33.85,28744.0
2016-09-29 15:00:00,33.84,33.84,33.74,33.77,49552.0,33.84,33.84,33.74,33.77,49552.0
2016-09-29 15:10:00,33.77,33.83,33.76,33.76,59470.0,33.77,33.83,33.76,33.76,59470.0
2016-09-29 15:20:00,33.77,33.78,33.7,33.77,39928.0,33.77,33.78,33.7,33.77,39928.0
2016-09-29 15:30:00,33.77,33.93,33.74,33.93,85470.0,33.77,33.93,33.74,33.93,85470.0
2016-09-29 15:40:00,33.93,33.95,33.85,33.89,97228.0,33.93,33.95,33.85,33.89,97228.0
2016-09-29 15:50:00,33.9,33.9,33.82,33.83,224142.0,33.9,33.9,33.82,33.83,224142.0
2016-09-30 09:30:00,33.91,34.0,33.77,33.88,34142.0,33.91,34.0,33.77,33.88,34142.0
2016-09-30 09:40:00,33.86,33.86,33.54,33.55,38698.0,33.86,33.86,33.54,33.55,38698.0
2016-09-30 09:50:00,33.56,33.6,33.45,33.46,37844.0,33.56,33.6,33.45,33.46,37844.0
2016-09-30 10:00:00,33.47,33.47,33.34,33.36,69730.0,33.47,33.47,33.34,33.36,69730.0
2016-09-30 10:10:00,33.37,33.4,33.31,33.31,50594.0,33.37,33.4,33.31,33.31,50594.0
2016-09-30 10:20:00,33.32,33.4,33.31,33.38,49314.0,33.32,33.4,33.31,33.38,49314.0
2016-09-30 10:30:00,33.4,33.52,33.35,33.48,85948.0,33.4,33.52,33.35,33.48,85948.0
2016-09-30 10:40:00,33.47,33.56,33.42,33.43,74324.0,33.47,33.56,33.42,33.43,74324.0
2016-09-30 10:50:00,33.43,33.49,33.42,33.46,61014.0,33.43,33.49,33.42,33.46,61014.0
2016-09-30 11:00:00,33.45,33.47,33.41,33.46,76598.0,33.45,33.47,33.41,33.46,76598.0
2016-09-30 11:10:00,33.46,33.56,33.45,33.5,87704.0,33.46,33.56,33.45,33.5,87704.0
2016-09-30 11:20:00,33.51,33.63,33.5,33.63,45260.0,33.51,33.63,33.5,33.63,45260.0
2016-09-30 11:30:00,33.63,33.67,33.54,33.55,33832.0,33.63,33.67,33.54,33.55,33832.0
2016-09-30 11:40:00,33.55,33.57,33.47,33.52,51552.0,33.55,33.57,33.47,33.52,51552.0
2016-09-30 11:50:00,33.52,33.53,33.48,33.51,47970.0,33.52,33.53,33.48,33.51,47970.0
2016-09-30 12:00:00,33.51,33.55,33.49,33.53,54992.0,33.51,33.55,33.49,33.53,54992.0
2016-09-30 12:10:00,33.53,33.56,33.48,33.49,81350.0,33.53,33.56,33.48,33.49,81350.0
2016-09-30 12:20:00,33.49,33.53,33.48,33.52,56762.0,33.49,33.53,33.48,33.52,56762.0
2016-09-30 12:30:00,33.51,33.58,33.49,33.58,84276.0,33.51,33.58,33.49,33.58,84276.0
2016-09-30 12:40:00,33.58,33.72,33.58,33.67,58342.0,33.58,33.72,33.58,33.67,58342.0
2016-09-30 12:50:00,33.67,33.72,33.65,33.7,25860.0,33.67,33.72,33.65,33.7,25860.0
2016-09-30 13:00:00,33.71,33.77,33.68,33.75,35380.0,33.71,33.77,33.68,33.75,35380.0
2016-09-30 13:10:00,33.74,33.78,33.72,33.74,23284.0,33.74,33.78,33.72,33.74,23284.0
2016-09-30 13:20:00,33.73,33.74,33.65,33.65,39884.0,33.73,33.74,33.65,33.65,39884.0
2016-09-30 13:30:00,33.66,33.7,33.6,33.7,33768.0,33.66,33.7,33.6,33.7,33768.0
2016-09-30 13:40:00,33.7,33.73,33.67,33.67,37444.0,33.7,33.73,33.67,33.67,37444.0
2016-09-30 13:50:00,33.67,33.71,33.67,33.71,23470.0,33.67,33.71,33.67,33.71,23470.0
2016-09-30 14:00:00,33.71,33.72,33.66,33.67,33476.0,33.71,33.72,33.66,33.67,33476.0
2016-09-30 14:10:00,33.67,33.7,33.67,33.68,30920.0,33.67,33.7,33.67,33.68,30920.0
2016-09-30 14:20:00,33.68,33.69,33.63,33.64,42686.0,33.68,33.69,33.63,33.64,42686.0
2016-09-30 14:30:00,33.65,33.73,33.63,33.73,125498.0,33.65,33.73,33.63,33.73,125498.0
2016-09-30 14:40:00,33.72,33.72,33.65,33.67,64544.0,33.72,33.72,33.65,33.67,64544.0
2016-09-30 14:50:00,33.67,33.67,33.63,33.67,64022.0,33.67,33.67,33.63,33.67,64022.0
2016-09-30 15:00:00,33.67,33.7,33.66,33.7,63054.0,33.67,33.7,33.66,33.7,63054.0
2016-09-30 15:10:00,33.7,33.72,33.68,33.7,80538.0,33.7,33.72,33.68,33.7,80538.0
2016-09-30 15:20:00,33.7,33.75,33.69,33.69,61260.0,33.7,33.75,33.69,33.69,61260.0
2016-09-30 15:30:00,33.7,33.72,33.6,33.61,173368.0,33.7,33.72,33.6,33.61,173368.0
2016-09-30 15:40:00,33.6,33.63,33.58,33.59,185916.0,33.6,33.63,33.58,33.59,185916.0
2016-09-30 15:50:00,33.59,33.6,33.46,33.48,363800.0,33.59,33.6,33.46,33.48,363800.0
2016-10-03 09:30:00,33.29,33.4,33.08,33.08,125112.0,33.29,33.4,33.08,33.08,125112.0
2016-10-03 09:40:00,33.08,33.1,32.76,32.83,85708.0,33.08,33.1,32.76,32.83,85708.0
2016-10-03 09:50:00,32.85,33.06,32.85,32.88,36830.0,32.85,33.06,32.85,32.88,36830.0
2016-10-03 10:00:00,32.88,32.91,32.7,32.89,113966.0,32.88,32.91,32.7,32.89,113966.0
2016-10-03 10:10:00,32.88,32.89,32.77,32.85,72400.0,32.88,32.89,32.77,32.85,72400.0
2016-10-03 10:20:00,32.85,32.86,32.66,32.68,75848.0,32.85,32.86,32.66,32.68,75848.0
2016-10-03 10:30:00,32.69,32.73,32.64,32.65,264748.0,32.69,32.73,32.64,32.65,264748.0
2016-10-03 10:40:00,32.65,32.7,32.6,32.63,472172.0,32.65,32.7,32.6,32.63,472172.0
2016-10-03 10:50:00,32.65,32.65,32.47,32.51,172742.0,32.65,32.65,32.47,32.51,172742.0
2016-10-03 11:00:00,32.49,32.51,32.47,32.49,68528.0,32.49,32.51,32.47,32.49,68528.0
2016-10-03 11:10:00,32.49,32.51,32.24,32.3,336966.0,32.49,32.51,32.24,32.3,336966.0
2016-10-03 11:20:00,32.31,32.49,32.31,32.49,174476.0,32.31,32.49,32.31,32.49,174476.0
2016-10-03 11:30:00,32.49,32.5,32.33,32.33,150992.0,32.49,32.5,32.33,32.33,150992.0
2016-10-03 11:40:00,32.35,32.35,32.18,32.2,133908.0,32.35,32.35,32.18,32.2,133908.0
2016-10-03 11:50:00,32.18,32.26,32.12,32.25,88938.0,32.18,32.26,32.12,32.25,88938.0
2016-10-03 12:00:00,32.26,32.27,32.2,32.22,58182.0,32.26,32.27,32.2,32.22,58182.0
2016-10-03 12:10:00,32.2,32.23,32.14,32.22,65806.0,32.2,32.23,32.14,32.22,65806.0
2016-10-03 12:20:00,32.23,32.23,31.98,32.13,142188.0,32.23,32.23,31.98,32.13,142188.0
2016-10-03 12:30:00,32.14,32.15,32.05,32.05,61372.0,32.14,32.15,32.05,32.05,61372.0
2016-10-03 12:40:00,32.05,32.07,31.96,32.06,81426.0,32.05,32.07,31.96,32.06,81426.0
2016-10-03 12:50:00,32.06,32.06,31.95,32.01,59808.0,32.06,32.06,31.95,32.01,59808.0
2016-10-03 13:00:00,32.02,32.04,31.98,32.01,62952.0,32.02,32.04,31.98,32.01,62952.0
2016-10-03 13:10:00,32.01,32.02,31.95,32.01,78968.0,32.01,32.02,31.95,32.01,78968.0
2016-10-03 13:20:00,32.01,32.08,32.01,32.03,83400.0,32.01,32.08,32.01,32.03,83400.0
2016-10-03 13:30:00,32.03,32.1,32.02,32.08,71070.0,32.03,32.1,32.02,32.08,71070.0
2016-10-03 13:40:00,32.08,32.15,32.06,32.08,59438.0,32.08,32.15,32.06,32.08,59438.0
2016-10-03 13:50:00,32.07,32.09,31.98,31.98,87320.0,32.07,32.09,31.98,31.98,87320.0
2016-10-03 14:00:00,31.98,32.05,31.96,31.97,141136.0,31.98,32.05,31.96,31.97,141136.0
2016-10-03 14:10:00,31.96,31.98,31.86,31.86,154638.0,31.96,31.98,31.86,31.86,154638.0
2016-10-03 14:20:00,31.86,31.9,31.83,31.85,161710.0,31.86,31.9,31.83,31.85,161710.0
2016-10-03 14:30:00,31.85,32.01,31.85,31.9,176924.0,31.85,32.01,31.85,31.9,176924.0
2016-10-03 14:40:00,31.9,31.91,31.68,31.68,135404.0,31.9,31.91,31.68,31.68,135404.0
2016-10-03 14:50:00,31.68,31.78,31.68,31.75,115288.0,31.68,31.78,31.68,31.75,115288.0
2016-10-03 15:00:00,31.74,31.77,31.65,31.65,126144.0,31.74,31.77,31.65,31.65,126144.0
2016-10-03 15:10:00,31.66,31.75,31.65,31.7,103616.0,31.66,31.75,31.65,31.7,103616.0
2016-10-03 15:20:00,31.7,31.72,31.6,31.67,161830.0,31.7,31.72,31.6,31.67,161830.0
2016-10-03 15:30:00,31.67,31.7,31.63,31.68,219692.0,31.67,31.7,31.63,31.68,219692.0
2016-10-03 15:40:00,31.68,31.7,31.6,31.6,230420.0,31.68,31.7,31.6,31.6,230420.0
2016-10-03 15:50:00,31.6,31.67,31.6,31.65,458232.0,31.6,31.67,31.6,31.65,458232.0
2016-10-04 09:30:00,32.01,33.02,32.0,32.0,314426.0,32.01,33.02,32.0,32.0,314426.0
2016-10-04 09:40:00,32.02,32.45,32.02,32.11,159880.0,32.02,32.45,32.02,32.11,159880.0
2016-10-04 09:50:00,32.1,32.15,31.95,31.96,197480.0,32.1,32.15,31.95,31.96,197480.0
2016-10-04 10:00:00,31.96,32.14,31.96,32.02,99238.0,31.96,32.14,31.96,32.02,99238.0
2016-10-04 10:10:00,32.02,32.02,31.58,31.58,210392.0,32.02,32.02,31.58,31.58,210392.0
2016-10-04 10:20:00,31.58,31.85,31.58,31.68,64768.0,31.58,31.85,31.58,31.68,64768.0
2016-10-04 10:30:00,31.7,31.89,31.7,31.83,46362.0,31.7,31.89,31.7,31.83,46362.0
2016-10-04 10:40:00,31.82,31.88,31.7,31.71,151528.0,31.82,31.88,31.7,31.71,151528.0
2016-10-04 10:50:00,31.72,31.77,31.55,31.63,90616.0,31.72,31.77,31.55,31.63,90616.0
2016-10-04 11:00:00,31.62,31.67,31.53,31.63,61996.0,31.62,31.67,31.53,31.63,61996.0
2016-10-04 11:10:00,31.62,31.72,31.46,31.49,167626.0,31.62,31.72,31.46,31.49,167626.0
2016-10-04 11:20:00,31.49,31.68,31.48,31.6,87204.0,31.49,31.68,31.48,31.6,87204.0
2016-10-04 11:30:00,31.61,31.78,31.61,31.65,98018.0,31.61,31.78,31.61,31.65,98018.0
2016-10-04 11:40:00,31.66,31.71,31.57,31.59,53806.0,31.66,31.71,31.57,31.59,53806.0
2016-10-04 11:50:00,31.57,31.66,31.53,31.64,27284.0,31.57,31.66,31.53,31.64,27284.0
2016-10-04 12:00:00,31.65,31.66,31.48,31.5,54420.0,31.65,31.66,31.48,31.5,54420.0
2016-10-04 12:10:00,31.5,31.53,31.48,31.48,64836.0,31.5,31.53,31.48,31.48,64836.0
2016-10-04 12:20:00,31.47,31.52,31.4,31.46,57682.0,31.47,31.52,31.4,31.46,57682.0
2016-10-04 12:30:00,31.47,31.55,31.46,31.52,52624.0,31.47,31.55,31.46,31.52,52624.0
2016-10-04 12:40:00,31.53,31.53,31.43,31.44,29990.0,31.53,31.53,31.43,31.44,29990.0
2016-10-04 12:50:00,31.45,31.46,31.37,31.39,56926.0,31.45,31.46,31.37,31.39,56926.0
2016-10-04 13:00:00,31.39,31.43,31.34,31.36,74162.0,31.39,31.43,31.34,31.36,74162.0
2016-10-04 13:10:00,31.36,31.37,31.22,31.28,104844.0,31.36,31.37,31.22,31.28,104844.0
2016-10-04 13:20:00,31.29,31.33,31.17,31.2,84380.0,31.29,31.33,31.17,31.2,84380.0
2016-10-04 13:30:00,31.18,31.25,31.13,31.16,91190.0,31.18,31.25,31.13,31.16,91190.0
2016-10-04 13:40:00,31.15,31.21,31.12,31.15,68056.0,31.15,31.21,31.12,31.15,68056.0
2016-10-04 13:50:00,31.16,31.17,31.12,31.13,43340.0,31.16,31.17,31.12,31.13,43340.0
2016-10-04 14:00:00,31.11,31.25,31.11,31.2,83490.0,31.11,31.25,31.11,31.2,83490.0
2016-10-04 14:10:00,31.2,31.22,31.17,31.17,73394.0,31.2,31.22,31.17,31.17,73394.0
2016-10-04 14:20:00,31.17,31.17,31.07,31.14,45728.0,31.17,31.17,31.07,31.14,45728.0
2016-10-04 14:30:00,31.14,31.17,31.08,31.1,75752.0,31.14,31.17,31.08,31.1,75752.0
2016-10-04 14:40:00,31.11,31.11,30.9,30.94,291132.0,31.11,31.11,30.9,30.94,291132.0
2016-10-04 14:50:00,30.93,31.04,30.93,30.95,112950.0,30.93,31.04,30.93,30.95,112950.0
2016-10-04 15:00:00,30.96,31.02,30.96,30.98,94802.0,30.96,31.02,30.96,30.98,94802.0
2016-10-04 15:10:00,30.98,31.02,30.96,31.01,86448.0,30.98,31.02,30.96,31.01,86448.0
2016-10-04 15:20:00,31.02,31.06,30.93,30.98,216800.0,31.02,31.06,30.93,30.98,216800.0
2016-10-04 15:30:00,30.99,31.07,30.96,31.07,292406.0,30.99,31.07,30.96,31.07,292406.0
2016-10-04 15:40:00,31.07,31.1,31.0,31.0,284256.0,31.07,31.1,31.0,31.0,284256.0
2016-10-04 15:50:00,31.0,31.15,31.0,31.15,539236.0,31.0,31.15,31.0,31.15,539236.0
2016-10-05 09:30:00,31.17,31.56,30.78,31.07,202476.0,31.17,31.56,30.78,31.07,202476.0
2016-10-05 09:40:00,31.07,31.31,31.07,31.13,216388.0,31.07,31.31,31.07,31.13,216388.0
2016-10-05 09:50:00,31.15,31.25,31.07,31.11,80906.0,31.15,31.25,31.07,31.11,80906.0
2016-10-05 10:00:00,31.09,31.24,31.09,31.13,81830.0,31.09,31.24,31.09,31.13,81830.0
2016-10-05 10:10:00,31.14,31.21,31.08,31.08,86690.0,31.14,31.21,31.08,31.08,86690.0
2016-10-05 10:20:00,31.08,31.25,31.06,31.19,114752.0,31.08,31.25,31.06,31.19,114752.0
2016-10-05 10:30:00,31.2,31.28,31.18,31.22,190730.0,31.2,31.28,31.18,31.22,190730.0
2016-10-05 10:40:00,31.24,31.24,31.15,31.15,126388.0,31.24,31.24,31.15,31.15,126388.0
2016-10-05 10:50:00,31.16,31.18,31.07,31.07,94872.0,31.16,31.18,31.07,31.07,94872.0
2016-10-05 11:00:00,31.06,31.08,31.0,31.05,66472.0,31.06,31.08,31.0,31.05,66472.0
2016-10-05 11:10:00,31.05,31.12,31.03,31.03,35340.0,31.05,31.12,31.03,31.03,35340.0
2016-10-05 11:20:00,31.03,31.15,31.03,31.11,25752.0,31.03,31.15,31.03,31.11,25752.0
2016-10-05 11:30:00,31.11,31.12,31.02,31.07,45738.0,31.11,31.12,31.02,31.07,45738.0
2016-10-05 11:40:00,31.08,31.16,31.07,31.08,31246.0,31.08,31.16,31.07,31.08,31246.0
2016-10-05 11:50:00,31.08,31.15,31.08,31.11,25154.0,31.08,31.15,31.08,31.11,25154.0
2016-10-05 12:00:00,31.11,31.14,31.05,31.1,53042.0,31.11,31.14,31.05,31.1,53042.0
2016-10-05 12:10:00,31.1,31.11,31.05,31.07,35866.0,31.1,31.11,31.05,31.07,35866.0
2016-10-05 12:20:00,31.07,31.14,31.06,31.06,32186.0,31.07,31.14,31.06,31.06,32186.0
2016-10-05 12:30:00,31.05,31.05,31.0,31.04,27138.0,31.05,31.05,31.0,31.04,27138.0
2016-10-05 12:40:00,31.03,31.05,31.0,31.0,55280.0,31.03,31.05,31.0,31.0,55280.0
2016-10-05 12:50:00,31.0,31.05,31.0,31.05,41656.0,31.0,31.05,31.0,31.05,41656.0
2016-10-05 13:00:00,31.06,31.1,31.0,31.08,73022.0,31.06,31.1,31.0,31.08,73022.0
2016-10-05 13:10:00,31.08,31.09,31.05,31.09,32390.0,31.08,31.09,31.05,31.09,32390.0
2016-10-05 13:20:00,31.08,31.11,30.99,31.03,67630.0,31.08,31.11,30.99,31.03,67630.0
2016-10-05 13:30:00,31.03,31.09,31.02,31.07,20468.0,31.03,31.09,31.02,31.07,20468.0
2016-10-05 13:40:00,31.08,31.08,30.97,30.98,58018.0,31.08,31.08,30.97,30.98,58018.0
2016-10-05 13:50:00,31.0,31.03,30.98,31.03,40234.0,31.0,31.03,30.98,31.03,40234.0
2016-10-05 14:00:00,31.03,31.1,31.0,31.07,39166.0,31.03,31.1,31.0,31.07,39166.0
2016-10-05 14:10:00,31.07,31.09,31.02,31.06,106946.0,31.07,31.09,31.02,31.06,106946.0
2016-10-05 14:20:00,31.07,31.07,31.02,31.03,55392.0,31.07,31.07,31.02,31.03,55392.0
2016-10-05 14:30:00,31.02,31.05,30.98,31.0,69200.0,31.02,31.05,30.98,31.0,69200.0
2016-10-05 14:40:00,31.0,31.07,31.0,31.07,52560.0,31.0,31.07,31.0,31.07,52560.0
2016-10-05 14:50:00,31.07,31.11,31.04,31.11,101294.0,31.07,31.11,31.04,31.11,101294.0
2016-10-05 15:00:00,31.1,31.13,31.09,31.1,58640.0,31.1,31.13,31.09,31.1,58640.0
2016-10-05 15:10:00,31.1,31.1,31.0,31.03,46834.0,31.1,31.1,31.0,31.03,46834.0
2016-10-05 15:20:00,31.02,31.03,30.98,31.02,60092.0,31.02,31.03,30.98,31.02,60092.0
2016-10-05 15:30:00,31.02,31.03,30.99,31.0,72756.0,31.02,31.03,30.99,31.0,72756.0
2016-10-05 15:40:00,31.0,31.04,30.92,30.92,166662.0,31.0,31.04,30.92,30.92,166662.0
2016-10-05 15:50:00,30.92,30.98,30.92,30.95,262758.0,30.92,30.98,30.92,30.95,262758.0
2016-10-06 09:30:00,30.84,30.91,30.68,30.78,86094.0,30.84,30.91,30.68,30.78,86094.0
2016-10-06 09:40:00,30.8,30.91,30.73,30.89,54748.0,30.8,30.91,30.73,30.89,54748.0
2016-10-06 09:50:00,30.87,31.0,30.81,30.93,107474.0,30.87,31.0,30.81,30.93,107474.0
2016-10-06 10:00:00,30.93,31.0,30.91,30.95,50066.0,30.93,31.0,30.91,30.95,50066.0
2016-10-06 10:10:00,30.94,30.94,30.87,30.93,51872.0,30.94,30.94,30.87,30.93,51872.0
2016-10-06 10:20:00,30.96,31.02,30.92,30.93,74504.0,30.96,31.02,30.92,30.93,74504.0
2016-10-06 10:30:00,30.93,31.02,30.89,30.99,94892.0,30.93,31.02,30.89,30.99,94892.0
2016-10-06 10:40:00,30.99,31.11,30.98,31.02,113676.0,30.99,31.11,30.98,31.02,113676.0
2016-10-06 10:50:00,31.03,31.1,31.02,31.02,73670.0,31.03,31.1,31.02,31.02,73670.0
2016-10-06 11:00:00,31.0,31.04,30.96,30.96,58590.0,31.0,31.04,30.96,30.96,58590.0
2016-10-06 11:10:00,30.96,31.05,30.96,31.02,95860.0,30.96,31.05,30.96,31.02,95860.0
2016-10-06 11:20:00,31.02,31.11,30.99,31.09,198318.0,31.02,31.11,30.99,31.09,198318.0
2016-10-06 11:30:00,31.1,31.11,31.06,31.07,55404.0,31.1,31.11,31.06,31.07,55404.0
2016-10-06 11:40:00,31.08,31.13,31.05,31.13,66698.0,31.08,31.13,31.05,31.13,66698.0
2016-10-06 11:50:00,31.13,31.23,31.08,31.08,63938.0,31.13,31.23,31.08,31.08,63938.0
2016-10-06 12:00:00,31.09,31.13,31.07,31.07,46020.0,31.09,31.13,31.07,31.07,46020.0
2016-10-06 12:10:00,31.07,31.11,31.05,31.08,29078.0,31.07,31.11,31.05,31.08,29078.0
2016-10-06 12:20:00,31.08,31.08,31.05,31.07,31254.0,31.08,31.08,31.05,31.07,31254.0
2016-10-06 12:30:00,31.07,31.11,31.06,31.11,29590.0,31.07,31.11,31.06,31.11,29590.0
2016-10-06 12:40:00,31.11,31.13,31.06,31.07,95138.0,31.11,31.13,31.06,31.07,95138.0
2016-10-06 12:50:00,31.07,31.11,31.07,31.11,27324.0,31.07,31.11,31.07,31.11,27324.0
2016-10-06 13:00:00,31.1,31.11,31.06,31.1,34156.0,31.1,31.11,31.06,31.1,34156.0
2016-10-06 13:10:00,31.1,31.1,31.04,31.07,43304.0,31.1,31.1,31.04,31.07,43304.0
2016-10-06 13:20:00,31.08,31.12,31.03,31.11,35200.0,31.08,31.12,31.03,31.11,35200.0
2016-10-06 13:30:00,31.11,31.13,31.08,31.12,32664.0,31.11,31.13,31.08,31.12,32664.0
2016-10-06 13:40:00,31.12,31.14,31.07,31.08,58006.0,31.12,31.14,31.07,31.08,58006.0
2016-10-06 13:50:00,31.06,31.14,31.06,31.11,31188.0,31.06,31.14,31.06,31.11,31188.0
2016-10-06 14:00:00,31.11,31.13,31.08,31.08,25384.0,31.11,31.13,31.08,31.08,25384.0
2016-10-06 14:10:00,31.08,31.09,31.04,31.05,19260.0,31.08,31.09,31.04,31.05,19260.0
2016-10-06 14:20:00,31.04,31.09,31.03,31.04,30912.0,31.04,31.09,31.03,31.04,30912.0
2016-10-06 14:30:00,31.04,31.08,31.03,31.05,23880.0,31.04,31.08,31.03,31.05,23880.0
2016-10-06 14:40:00,31.04,31.08,31.04,31.05,16220.0,31.04,31.08,31.04,31.05,16220.0
2016-10-06 14:50:00,31.05,31.1,31.05,31.06,29872.0,31.05,31.1,31.05,31.06,29872.0
2016-10-06 15:00:00,31.05,31.07,31.03,31.05,22896.0,31.05,31.07,31.03,31.05,22896.0
2016-10-06 15:10:00,31.04,31.04,31.0,31.01,29942.0,31.04,31.04,31.0,31.01,29942.0
2016-10-06 15:20:00,31.02,31.04,31.0,31.02,38176.0,31.02,31.04,31.0,31.02,38176.0
2016-10-06 15:30:00,31.02,31.05,31.0,31.03,59340.0,31.02,31.05,31.0,31.03,59340.0
2016-10-06 15:40:00,31.03,31.04,31.0,31.02,108696.0,31.03,31.04,31.0,31.02,108696.0
2016-10-06 15:50:00,31.02,31.06,31.0,31.05,148660.0,31.02,31.06,31.0,31.05,148660.0
2016-10-07 09:30:00,31.23,31.25,31.06,31.25,44858.0,31.23,31.25,31.06,31.25,44858.0
2016-10-07 09:40:00,31.22,31.29,31.17,31.25,27222.0,31.22,31.29,31.17,31.25,27222.0
2016-10-07 09:50:00,31.21,31.28,31.18,31.18,33126.0,31.21,31.28,31.18,31.18,33126.0
2016-10-07 10:00:00,31.17,31.23,31.13,31.22,20506.0,31.17,31.23,31.13,31.22,20506.0
2016-10-07 10:10:00,31.22,31.22,31.09,31.15,24240.0,31.22,31.22,31.09,31.15,24240.0
2016-10-07 10:20:00,31.14,31.22,31.11,31.21,21424.0,31.14,31.22,31.11,31.21,21424.0
2016-10-07 10:30:00,31.19,31.21,31.13,31.21,17810.0,31.19,31.21,31.13,31.21,17810.0
2016-10-07 10:40:00,31.22,31.22,31.14,31.16,17490.0,31.22,31.22,31.14,31.16,17490.0
2016-10-07 10:50:00,31.16,31.18,31.14,31.14,26994.0,31.16,31.18,31.14,31.14,26994.0
2016-10-07 11:00:00,31.14,31.14,31.06,31.08,35556.0,31.14,31.14,31.06,31.08,35556.0
2016-10-07 11:10:00,31.09,31.09,31.01,31.07,64382.0,31.09,31.09,31.01,31.07,64382.0
2016-10-07 11:20:00,31.07,31.1,31.02,31.1,27782.0,31.07,31.1,31.02,31.1,27782.0
2016-10-07 11:30:00,31.09,31.09,31.0,31.05,28936.0,31.09,31.09,31.0,31.05,28936.0
2016-10-07 11:40:00,31.06,31.06,30.98,31.02,34348.0,31.06,31.06,30.98,31.02,34348.0
2016-10-07 11:50:00,31.02,31.06,31.0,31.04,44454.0,31.02,31.06,31.0,31.04,44454.0
2016-10-07 12:00:00,31.03,31.09,30.98,31.03,32012.0,31.03,31.09,30.98,31.03,32012.0
2016-10-07 12:10:00,31.02,31.02,30.92,30.93,31700.0,31.02,31.02,30.92,30.93,31700.0
2016-10-07 12:20:00,30.92,30.93,30.86,30.92,58734.0,30.92,30.93,30.86,30.92,58734.0
2016-10-07 12:30:00,30.91,30.97,30.9,30.92,27920.0,30.91,30.97,30.9,30.92,27920.0
2016-10-07 12:40:00,30.91,30.98,30.88,30.98,46684.0,30.91,30.98,30.88,30.98,46684.0
2016-10-07 12:50:00,30.98,30.99,30.95,30.97,27708.0,30.98,30.99,30.95,30.97,27708.0
2016-10-07 13:00:00,30.96,30.96,30.89,30.9,23162.0,30.96,30.96,30.89,30.9,23162.0
2016-10-07 13:10:00,30.9,30.96,30.9,30.96,31012.0,30.9,30.96,30.9,30.96,31012.0
2016-10-07 13:20:00,30.95,31.0,30.92,30.97,22160.0,30.95,31.0,30.92,30.97,22160.0
2016-10-07 13:30:00,30.98,31.03,30.93,30.99,30614.0,30.98,31.03,30.93,30.99,30614.0
2016-10-07 13:40:00,30.99,31.04,30.93,30.98,27776.0,30.99,31.04,30.93,30.98,27776.0
2016-10-07 13:50:00,30.98,31.0,30.92,30.93,145188.0,30.98,31.0,30.92,30.93,145188.0
2016-10-07 14:00:00,30.93,30.98,30.89,30.92,155088.0,30.93,30.98,30.89,30.92,155088.0
2016-10-07 14:10:00,30.91,31.01,30.91,30.92,101348.0,30.91,31.01,30.91,30.92,101348.0
2016-10-07 14:20:00,30.93,30.98,30.92,30.93,27206.0,30.93,30.98,30.92,30.93,27206.0
2016-10-07 14:30:00,30.93,30.97,30.9,30.93,103046.0,30.93,30.97,30.9,30.93,103046.0
2016-10-07 14:40:00,30.93,30.95,30.88,30.93,53958.0,30.93,30.95,30.88,30.93,53958.0
2016-10-07 14:50:00,30.93,30.99,30.93,30.96,30886.0,30.93,30.99,30.93,30.96,30886.0
2016-10-07 15:00:00,30.97,30.98,30.9,30.92,50618.0,30.97,30.98,30.9,30.92,50618.0
2016-10-07 15:10:00,30.91,30.93,30.85,30.85,56700.0,30.91,30.93,30.85,30.85,56700.0
2016-10-07 15:20:00,30.85,30.88,30.84,30.87,60482.0,30.85,30.88,30.84,30.87,60482.0
2016-10-07 15:30:00,30.88,30.94,30.87,30.92,43602.0,30.88,30.94,30.87,30.92,43602.0
2016-10-07 15:40:00,30.92,30.99,30.92,30.98,67312.0,30.92,30.99,30.92,30.98,67312.0
2016-10-07 15:50:00,30.99,31.04,30.96,30.96,137918.0,30.99,31.04,30.96,30.96,137918.0
2016-10-10 09:30:00,31.11,31.36,31.11,31.25,41058.0,31.11,31.36,31.11,31.25,41058.0
2016-10-10 09:40:00,31.29,31.48,31.29,31.35,18232.0,31.29,31.48,31.29,31.35,18232.0
2016-10-10 09:50:00,31.38,31.48,31.35,31.47,23206.0,31.38,31.48,31.35,31.47,23206.0
2016-10-10 10:00:00,31.48,31.5,31.45,31.45,45040.0,31.48,31.5,31.45,31.45,45040.0
2016-10-10 10:10:00,31.45,31.59,31.45,31.56,45028.0,31.45,31.59,31.45,31.56,45028.0
2016-10-10 10:20:00,31.55,31.58,31.53,31.56,20672.0,31.55,31.58,31.53,31.56,20672.0
2016-10-10 10:30:00,31.57,31.6,31.5,31.52,26286.0,31.57,31.6,31.5,31.52,26286.0
2016-10-10 10:40:00,31.52,31.56,31.49,31.49,23824.0,31.52,31.56,31.49,31.49,23824.0
2016-10-10 10:50:00,31.49,31.5,31.44,31.49,24528.0,31.49,31.5,31.44,31.49,24528.0
2016-10-10 11:00:00,31.5,31.51,31.44,31.45,34520.0,31.5,31.51,31.44,31.45,34520.0
2016-10-10 11:10:00,31.47,31.56,31.47,31.56,22668.0,31.47,31.56,31.47,31.56,22668.0
2016-10-10 11:20:00,31.55,31.6,31.54,31.58,37238.0,31.55,31.6,31.54,31.58,37238.0
2016-10-10 11:30:00,31.59,31.63,31.57,31.6,64866.0,31.59,31.63,31.57,31.6,64866.0
2016-10-10 11:40:00,31.59,31.61,31.57,31.61,21728.0,31.59,31.61,31.57,31.61,21728.0
2016-10-10 11:50:00,31.61,31.61,31.52,31.54,42982.0,31.61,31.61,31.52,31.54,42982.0
2016-10-10 12:00:00,31.54,31.54,31.5,31.53,25018.0,31.54,31.54,31.5,31.53,25018.0
2016-10-10 12:10:00,31.53,31.55,31.52,31.54,21932.0,31.53,31.55,31.52,31.54,21932.0
2016-10-10 12:20:00,31.53,31.54,31.49,31.52,16160.0,31.53,31.54,31.49,31.52,16160.0
2016-10-10 12:30:00,31.52,31.53,31.5,31.51,20296.0,31.52,31.53,31.5,31.51,20296.0
2016-10-10 12:40:00,31.51,31.55,31.5,31.55,14016.0,31.51,31.55,31.5,31.55,14016.0
2016-10-10 12:50:00,31.54,31.54,31.5,31.5,12510.0,31.54,31.54,31.5,31.5,12510.0
2016-10-10 13:00:00,31.49,31.5,31.45,31.46,18042.0,31.49,31.5,31.45,31.46,18042.0
2016-10-10 13:10:00,31.45,31.46,31.39,31.4,23918.0,31.45,31.46,31.39,31.4,23918.0
2016-10-10 13:20:00,31.38,31.38,31.29,31.3,36008.0,31.38,31.38,31.29,31.3,36008.0
2016-10-10 13:30:00,31.3,31.34,31.29,31.33,27122.0,31.3,31.34,31.29,31.33,27122.0
2016-10-10 13:40:00,31.33,31.39,31.33,31.36,13690.0,31.33,31.39,31.33,31.36,13690.0
2016-10-10 13:50:00,31.36,31.36,31.34,31.35,8962.0,31.36,31.36,31.34,31.35,8962.0
2016-10-10 14:00:00,31.34,31.37,31.31,31.37,11014.0,31.34,31.37,31.31,31.37,11014.0
2016-10-10 14:10:00,31.36,31.4,31.33,31.39,43734.0,31.36,31.4,31.33,31.39,43734.0
2016-10-10 14:20:00,31.38,31.42,31.38,31.41,19608.0,31.38,31.42,31.38,31.41,19608.0
2016-10-10 14:30:00,31.41,31.46,31.41,31.46,12424.0,31.41,31.46,31.41,31.46,12424.0
2016-10-10 14:40:00,31.46,31.5,31.45,31.49,26574.0,31.46,31.5,31.45,31.49,26574.0
2016-10-10 14:50:00,31.5,31.52,31.5,31.5,22374.0,31.5,31.52,31.5,31.5,22374.0
2016-10-10 15:00:00,31.5,31.54,31.5,31.53,32268.0,31.5,31.54,31.5,31.53,32268.0
2016-10-10 15:10:00,31.54,31.58,31.52,31.57,28336.0,31.54,31.58,31.52,31.57,28336.0
2016-10-10 15:20:00,31.57,31.59,31.55,31.59,47794.0,31.57,31.59,31.55,31.59,47794.0
2016-10-10 15:30:00,31.59,31.59,31.54,31.56,56730.0,31.59,31.59,31.54,31.56,56730.0
2016-10-10 15:40:00,31.56,31.57,31.53,31.53,73532.0,31.56,31.57,31.53,31.53,73532.0
2016-10-10 15:50:00,31.53,31.56,31.5,31.54,133614.0,31.53,31.56,31.5,31.54,133614.0
2016-10-11 09:30:00,31.43,31.45,31.15,31.28,33568.0,31.43,31.45,31.15,31.28,33568.0
2016-10-11 09:40:00,31.28,31.31,31.18,31.19,73514.0,31.28,31.31,31.18,31.19,73514.0
2016-10-11 09:50:00,31.18,31.21,31.14,31.17,30058.0,31.18,31.21,31.14,31.17,30058.0
2016-10-11 10:00:00,31.17,31.23,31.12,31.23,57778.0,31.17,31.23,31.12,31.23,57778.0
2016-10-11 10:10:00,31.23,31.23,31.09,31.11,41968.0,31.23,31.23,31.09,31.11,41968.0
2016-10-11 10:20:00,31.11,31.12,31.03,31.07,28882.0,31.11,31.12,31.03,31.07,28882.0
2016-10-11 10:30:00,31.08,31.1,31.05,31.05,30524.0,31.08,31.1,31.05,31.05,30524.0
2016-10-11 10:40:00,31.05,31.06,31.03,31.03,24514.0,31.05,31.06,31.03,31.03,24514.0
2016-10-11 10:50:00,31.02,31.03,30.93,30.93,47462.0,31.02,31.03,30.93,30.93,47462.0
2016-10-11 11:00:00,30.93,30.93,30.89,30.89,33458.0,30.93,30.93,30.89,30.89,33458.0
2016-10-11 11:10:00,30.88,30.91,30.86,30.91,30782.0,30.88,30.91,30.86,30.91,30782.0
2016-10-11 11:20:00,30.91,30.96,30.86,30.86,44076.0,30.91,30.96,30.86,30.86,44076.0
2016-10-11 11:30:00,30.86,30.89,30.86,30.89,36804.0,30.86,30.89,30.86,30.89,36804.0
2016-10-11 11:40:00,30.89,30.92,30.87,30.9,34086.0,30.89,30.92,30.87,30.9,34086.0
2016-10-11 11:50:00,30.9,30.99,30.9,30.99,39512.0,30.9,30.99,30.9,30.99,39512.0
2016-10-11 12:00:00,30.99,31.0,30.92,31.0,38422.0,30.99,31.0,30.92,31.0,38422.0
2016-10-11 12:10:00,31.0,31.04,30.97,31.04,37002.0,31.0,31.04,30.97,31.04,37002.0
2016-10-11 12:20:00,31.04,31.09,31.01,31.03,73068.0,31.04,31.09,31.01,31.03,73068.0
2016-10-11 12:30:00,31.04,31.05,31.0,31.04,25528.0,31.04,31.05,31.0,31.04,25528.0
2016-10-11 12:40:00,31.03,31.08,31.03,31.06,27124.0,31.03,31.08,31.03,31.06,27124.0
2016-10-11 12:50:00,31.06,31.06,30.99,31.01,27606.0,31.06,31.06,30.99,31.01,27606.0
2016-10-11 13:00:00,31.0,31.01,30.98,31.01,33578.0,31.0,31.01,30.98,31.01,33578.0
2016-10-11 13:10:00,31.01,31.02,30.93,30.96,46190.0,31.01,31.02,30.93,30.96,46190.0
2016-10-11 13:20:00,30.96,31.03,30.96,31.03,23568.0,30.96,31.03,30.96,31.03,23568.0
2016-10-11 13:30:00,31.02,31.02,30.96,30.97,34778.0,31.02,31.02,30.96,30.97,34778.0
2016-10-11 13:40:00,30.97,30.97,30.81,30.82,53872.0,30.97,30.97,30.81,30.82,53872.0
2016-10-11 13:50:00,30.82,30.84,30.78,30.83,42420.0,30.82,30.84,30.78,30.83,42420.0
2016-10-11 14:00:00,30.83,30.86,30.78,30.84,57802.0,30.83,30.86,30.78,30.84,57802.0
2016-10-11 14:10:00,30.83,30.86,30.7,30.71,69038.0,30.83,30.86,30.7,30.71,69038.0
2016-10-11 14:20:00,30.72,30.75,30.68,30.74,52264.0,30.72,30.75,30.68,30.74,52264.0
2016-10-11 14:30:00,30.75,30.79,30.73,30.75,44564.0,30.75,30.79,30.73,30.75,44564.0
2016-10-11 14:40:00,30.75,30.83,30.74,30.82,26808.0,30.75,30.83,30.74,30.82,26808.0
2016-10-11 14:50:00,30.81,30.85,30.78,30.83,42418.0,30.81,30.85,30.78,30.83,42418.0
2016-10-11 15:00:00,30.83,30.84,30.79,30.81,37818.0,30.83,30.84,30.79,30.81,37818.0
2016-10-11 15:10:00,30.81,30.85,30.78,30.84,37464.0,30.81,30.85,30.78,30.84,37464.0
2016-10-11 15:20:00,30.84,30.89,30.84,30.86,27850.0,30.84,30.89,30.84,30.86,27850.0
2016-10-11 15:30:00,30.86,30.89,30.86,30.88,62104.0,30.86,30.89,30.86,30.88,62104.0
2016-10-11 15:40:00,30.87,30.91,30.84,30.91,75426.0,30.87,30.91,30.84,30.91,75426.0
2016-10-11 15:50:00,30.9,30.9,30.84,30.86,134482.0,30.9,30.9,30.84,30.86,134482.0
2016-10-12 09:30:00,30.75,30.85,30.42,30.51,70400.0,30.75,30.85,30.42,30.51,70400.0
2016-10-12 09:40:00,30.47,30.67,30.46,30.66,39462.0,30.47,30.67,30.46,30.66,39462.0
2016-10-12 09:50:00,30.67,30.78,30.67,30.75,16808.0,30.67,30.78,30.67,30.75,16808.0
2016-10-12 10:00:00,30.75,30.83,30.71,30.72,30650.0,30.75,30.83,30.71,30.72,30650.0
2016-10-12 10:10:00,30.7,30.9,30.61,30.86,115098.0,30.7,30.9,30.61,30.86,115098.0
2016-10-12 10:20:00,30.86,31.01,30.85,30.91,50068.0,30.86,31.01,30.85,30.91,50068.0
2016-10-12 10:30:00,30.89,30.93,30.63,30.65,88586.0,30.89,30.93,30.63,30.65,88586.0
2016-10-12 10:40:00,30.67,30.78,30.61,30.74,53456.0,30.67,30.78,30.61,30.74,53456.0
2016-10-12 10:50:00,30.75,30.75,30.67,30.74,75588.0,30.75,30.75,30.67,30.74,75588.0
2016-10-12 11:00:00,30.75,30.8,30.69,30.77,67844.0,30.75,30.8,30.69,30.77,67844.0
2016-10-12 11:10:00,30.75,30.79,30.73,30.76,118558.0,30.75,30.79,30.73,30.76,118558.0
2016-10-12 11:20:00,30.76,30.85,30.73,30.83,109150.0,30.76,30.85,30.73,30.83,109150.0
2016-10-12 11:30:00,30.83,30.86,30.8,30.84,57706.0,30.83,30.86,30.8,30.84,57706.0
2016-10-12 11:40:00,30.83,30.83,30.74,30.76,28452.0,30.83,30.83,30.74,30.76,28452.0
2016-10-12 11:50:00,30.76,30.8,30.74,30.74,28640.0,30.76,30.8,30.74,30.74,28640.0
2016-10-12 12:00:00,30.74,30.78,30.73,30.77,35226.0,30.74,30.78,30.73,30.77,35226.0
2016-10-12 12:10:00,30.77,30.79,30.73,30.77,25152.0,30.77,30.79,30.73,30.77,25152.0
2016-10-12 12:20:00,30.77,30.78,30.75,30.75,28646.0,30.77,30.78,30.75,30.75,28646.0
2016-10-12 12:30:00,30.75,30.75,30.71,30.73,44830.0,30.75,30.75,30.71,30.73,44830.0
2016-10-12 12:40:00,30.71,30.71,30.58,30.58,17052.0,30.71,30.71,30.58,30.58,17052.0
2016-10-12 12:50:00,30.57,30.59,30.55,30.58,23334.0,30.57,30.59,30.55,30.58,23334.0
2016-10-12 13:00:00,30.58,30.59,30.47,30.48,124130.0,30.58,30.59,30.47,30.48,124130.0
2016-10-12 13:10:00,30.48,30.49,30.43,30.43,54534.0,30.48,30.49,30.43,30.43,54534.0
2016-10-12 13:20:00,30.43,30.49,30.4,30.47,91874.0,30.43,30.49,30.4,30.47,91874.0
2016-10-12 13:30:00,30.47,30.48,30.44,30.45,40618.0,30.47,30.48,30.44,30.45,40618.0
2016-10-12 13:40:00,30.45,30.46,30.4,30.41,36066.0,30.45,30.46,30.4,30.41,36066.0
2016-10-12 13:50:00,30.41,30.49,30.4,30.49,27122.0,30.41,30.49,30.4,30.49,27122.0
2016-10-12 14:00:00,30.51,30.54,30.45,30.48,42062.0,30.51,30.54,30.45,30.48,42062.0
2016-10-12 14:10:00,30.5,30.53,30.45,30.46,99042.0,30.5,30.53,30.45,30.46,99042.0
2016-10-12 14:20:00,30.45,30.48,30.39,30.39,94010.0,30.45,30.48,30.39,30.39,94010.0
2016-10-12 14:30:00,30.39,30.41,30.39,30.4,47046.0,30.39,30.41,30.39,30.4,47046.0
2016-10-12 14:40:00,30.39,30.41,30.38,30.4,80140.0,30.39,30.41,30.38,30.4,80140.0
2016-10-12 14:50:00,30.4,30.41,30.35,30.35,204148.0,30.4,30.41,30.35,30.35,204148.0
2016-10-12 15:00:00,30.35,30.41,30.35,30.35,110634.0,30.35,30.41,30.35,30.35,110634.0
2016-10-12 15:10:00,30.35,30.45,30.35,30.44,59890.0,30.35,30.45,30.35,30.44,59890.0
2016-10-12 15:20:00,30.45,30.49,30.43,30.46,65674.0,30.45,30.49,30.43,30.46,65674.0
2016-10-12 15:30:00,30.45,30.45,30.39,30.43,29750.0,30.45,30.45,30.39,30.43,29750.0
2016-10-12 15:40:00,30.43,30.46,30.41,30.43,75368.0,30.43,30.46,30.41,30.43,75368.0
2016-10-12 15:50:00,30.43,30.46,30.41,30.42,114560.0,30.43,30.46,30.41,30.42,114560.0
2016-10-13 09:30:00,30.28,30.36,30.18,30.27,52590.0,30.28,30.36,30.18,30.27,52590.0
2016-10-13 09:40:00,30.25,30.28,30.14,30.2,25396.0,30.25,30.28,30.14,30.2,25396.0
2016-10-13 09:50:00,30.16,30.16,30.0,30.01,20942.0,30.16,30.16,30.0,30.01,20942.0
2016-10-13 10:00:00,30.02,30.14,29.99,30.05,54390.0,30.02,30.14,29.99,30.05,54390.0
2016-10-13 10:10:00,30.04,30.08,29.97,29.98,78388.0,30.04,30.08,29.97,29.98,78388.0
2016-10-13 10:20:00,29.99,30.07,29.98,30.05,38058.0,29.99,30.07,29.98,30.05,38058.0
2016-10-13 10:30:00,30.04,30.16,30.03,30.09,71488.0,30.04,30.16,30.03,30.09,71488.0
2016-10-13 10:40:00,30.11,30.13,30.04,30.06,28428.0,30.11,30.13,30.04,30.06,28428.0
2016-10-13 10:50:00,30.06,30.08,30.04,30.05,16862.0,30.06,30.08,30.04,30.05,16862.0
2016-10-13 11:00:00,30.06,30.09,30.0,30.06,33258.0,30.06,30.09,30.0,30.06,33258.0
2016-10-13 11:10:00,30.07,30.13,30.06,30.11,50696.0,30.07,30.13,30.06,30.11,50696.0
2016-10-13 11:20:00,30.12,30.18,30.08,30.12,27400.0,30.12,30.18,30.08,30.12,27400.0
2016-10-13 11:30:00,30.11,30.15,30.09,30.09,31682.0,30.11,30.15,30.09,30.09,31682.0
2016-10-13 11:40:00,30.1,30.15,30.06,30.08,25926.0,30.1,30.15,30.06,30.08,25926.0
2016-10-13 11:50:00,30.08,30.13,30.07,30.11,18634.0,30.08,30.13,30.07,30.11,18634.0
2016-10-13 12:00:00,30.13,30.15,30.1,30.11,24044.0,30.13,30.15,30.1,30.11,24044.0
2016-10-13 12:10:00,30.11,30.13,30.06,30.06,25144.0,30.11,30.13,30.06,30.06,25144.0
2016-10-13 12:20:00,30.06,30.08,30.02,30.06,18648.0,30.06,30.08,30.02,30.06,18648.0
2016-10-13 12:30:00,30.06,30.13,30.06,30.11,62052.0,30.06,30.13,30.06,30.11,62052.0
2016-10-13 12:40:00,30.11,30.13,30.11,30.13,41560.0,30.11,30.13,30.11,30.13,41560.0
2016-10-13 12:50:00,30.13,30.13,30.09,30.1,46218.0,30.13,30.13,30.09,30.1,46218.0
2016-10-13 13:00:00,30.09,30.13,30.08,30.11,27086.0,30.09,30.13,30.08,30.11,27086.0
2016-10-13 13:10:00,30.12,30.12,30.03,30.03,28414.0,30.12,30.12,30.03,30.03,28414.0
2016-10-13 13:20:00,30.03,30.05,30.01,30.02,34258.0,30.03,30.05,30.01,30.02,34258.0
2016-10-13 13:30:00,30.02,30.03,29.98,30.0,51620.0,30.02,30.03,29.98,30.0,51620.0
2016-10-13 13:40:00,30.0,30.02,29.99,30.0,32290.0,30.0,30.02,29.99,30.0,32290.0
2016-10-13 13:50:00,30.0,30.06,30.0,30.06,46190.0,30.0,30.06,30.0,30.06,46190.0
2016-10-13 14:00:00,30.06,30.12,30.06,30.09,52408.0,30.06,30.12,30.06,30.09,52408.0
2016-10-13 14:10:00,30.1,30.11,30.07,30.1,29218.0,30.1,30.11,30.07,30.1,29218.0
2016-10-13 14:20:00,30.1,30.13,30.1,30.12,55410.0,30.1,30.13,30.1,30.12,55410.0
2016-10-13 14:30:00,30.13,30.68,30.07,30.12,165364.0,30.13,30.68,30.07,30.12,165364.0
2016-10-13 14:40:00,30.11,30.18,30.11,30.17,58006.0,30.11,30.18,30.11,30.17,58006.0
2016-10-13 14:50:00,30.18,30.2,30.13,30.2,83784.0,30.18,30.2,30.13,30.2,83784.0
2016-10-13 15:00:00,30.21,30.33,30.21,30.33,61012.0,30.21,30.33,30.21,30.33,61012.0
2016-10-13 15:10:00,30.33,30.36,30.28,30.29,59198.0,30.33,30.36,30.28,30.29,59198.0
2016-10-13 15:20:00,30.28,30.29,30.19,30.19,65022.0,30.28,30.29,30.19,30.19,65022.0
2016-10-13 15:30:00,30.2,30.22,30.17,30.19,89934.0,30.2,30.22,30.17,30.19,89934.0
2016-10-13 15:40:00,30.19,30.2,30.14,30.14,134466.0,30.19,30.2,30.14,30.14,134466.0
2016-10-13 15:50:00,30.14,30.15,30.08,30.11,255132.0,30.14,30.15,30.08,30.11,255132.0
2016-10-14 09:30:00,30.38,30.45,30.16,30.35,51322.0,30.38,30.45,30.16,30.35,51322.0
2016-10-14 09:40:00,30.33,30.39,30.25,30.25,67826.0,30.33,30.39,30.25,30.25,67826.0
2016-10-14 09:50:00,30.27,30.38,30.27,30.31,26440.0,30.27,30.38,30.27,30.31,26440.0
2016-10-14 10:00:00,30.32,30.39,30.25,30.38,41790.0,30.32,30.39,30.25,30.38,41790.0
2016-10-14 10:10:00,30.38,30.38,30.34,30.38,22876.0,30.38,30.38,30.34,30.38,22876.0
2016-10-14 10:20:00,30.38,30.38,30.3,30.3,17908.0,30.38,30.38,30.3,30.3,17908.0
2016-10-14 10:30:00,30.3,30.31,30.25,30.28,21046.0,30.3,30.31,30.25,30.28,21046.0
2016-10-14 10:40:00,30.29,30.31,30.25,30.25,19100.0,30.29,30.31,30.25,30.25,19100.0
2016-10-14 10:50:00,30.27,30.31,30.24,30.26,20406.0,30.27,30.31,30.24,30.26,20406.0
2016-10-14 11:00:00,30.25,30.28,30.23,30.27,19394.0,30.25,30.28,30.23,30.27,19394.0
2016-10-14 11:10:00,30.26,30.29,30.24,30.28,17476.0,30.26,30.29,30.24,30.28,17476.0
2016-10-14 11:20:00,30.27,30.27,30.18,30.18,17430.0,30.27,30.27,30.18,30.18,17430.0
2016-10-14 11:30:00,30.18,30.26,30.16,30.24,12512.0,30.18,30.26,30.16,30.24,12512.0
2016-10-14 11:40:00,30.23,30.23,30.15,30.15,27030.0,30.23,30.23,30.15,30.15,27030.0
2016-10-14 11:50:00,30.15,30.18,30.11,30.15,16700.0,30.15,30.18,30.11,30.15,16700.0
2016-10-14 12:00:00,30.13,30.18,30.12,30.17,6700.0,30.13,30.18,30.12,30.17,6700.0
2016-10-14 12:10:00,30.17,30.18,30.13,30.13,17428.0,30.17,30.18,30.13,30.13,17428.0
2016-10-14 12:20:00,30.13,30.18,30.13,30.18,9188.0,30.13,30.18,30.13,30.18,9188.0
2016-10-14 12:30:00,30.18,30.21,30.18,30.18,8730.0,30.18,30.21,30.18,30.18,8730.0
2016-10-14 12:40:00,30.17,30.19,30.13,30.13,10622.0,30.17,30.19,30.13,30.13,10622.0
2016-10-14 12:50:00,30.14,30.16,30.11,30.14,8370.0,30.14,30.16,30.11,30.14,8370.0
2016-10-14 13:00:00,30.15,30.17,30.1,30.17,10600.0,30.15,30.17,30.1,30.17,10600.0
2016-10-14 13:10:00,30.15,30.2,30.15,30.18,13600.0,30.15,30.2,30.15,30.18,13600.0
2016-10-14 13:20:00,30.19,30.24,30.19,30.24,15484.0,30.19,30.24,30.19,30.24,15484.0
2016-10-14 13:30:00,30.23,30.28,30.2,30.28,46436.0,30.23,30.28,30.2,30.28,46436.0
2016-10-14 13:40:00,30.28,30.28,30.23,30.25,64884.0,30.28,30.28,30.23,30.25,64884.0
2016-10-14 13:50:00,30.25,30.29,30.24,30.27,12718.0,30.25,30.29,30.24,30.27,12718.0
2016-10-14 14:00:00,30.29,30.29,30.22,30.23,66416.0,30.29,30.29,30.22,30.23,66416.0
2016-10-14 14:10:00,30.23,30.24,30.2,30.23,36412.0,30.23,30.24,30.2,30.23,36412.0
2016-10-14 14:20:00,30.24,30.27,30.23,30.25,37058.0,30.24,30.27,30.23,30.25,37058.0
2016-10-14 14:30:00,30.25,30.26,30.22,30.22,26626.0,30.25,30.26,30.22,30.22,26626.0
2016-10-14 14:40:00,30.22,30.22,30.18,30.2,22834.0,30.22,30.22,30.18,30.2,22834.0
2016-10-14 14:50:00,30.2,30.2,30.11,30.11,31518.0,30.2,30.2,30.11,30.11,31518.0
2016-10-14 15:00:00,30.11,30.13,30.11,30.13,23034.0,30.11,30.13,30.11,30.13,23034.0
2016-10-14 15:10:00,30.13,30.18,30.13,30.17,65232.0,30.13,30.18,30.13,30.17,65232.0
2016-10-14 15:20:00,30.17,30.21,30.16,30.16,69778.0,30.17,30.21,30.16,30.16,69778.0
2016-10-14 15:30:00,30.16,30.16,30.13,30.15,42170.0,30.16,30.16,30.13,30.15,42170.0
2016-10-14 15:40:00,30.16,30.16,30.06,30.08,107982.0,30.16,30.16,30.06,30.08,107982.0
2016-10-14 15:50:00,30.08,30.1,30.01,30.03,226420.0,30.08,30.1,30.01,30.03,226420.0
2016-10-17 09:30:00,29.99,30.07,29.89,29.93,27776.0,29.99,30.07,29.89,29.93,27776.0
2016-10-17 09:40:00,29.91,29.96,29.87,29.91,20506.0,29.91,29.96,29.87,29.91,20506.0
2016-10-17 09:50:00,29.93,29.93,29.83,29.86,29596.0,29.93,29.93,29.83,29.86,29596.0
2016-10-17 10:00:00,29.86,29.99,29.83,29.98,43290.0,29.86,29.99,29.83,29.98,43290.0
2016-10-17 10:10:00,29.97,30.05,29.97,30.03,29080.0,29.97,30.05,29.97,30.03,29080.0
2016-10-17 10:20:00,30.04,30.2,30.02,30.17,17434.0,30.04,30.2,30.02,30.17,17434.0
2016-10-17 10:30:00,30.17,30.18,30.09,30.09,42118.0,30.17,30.18,30.09,30.09,42118.0
2016-10-17 10:40:00,30.09,30.09,30.03,30.03,16000.0,30.09,30.09,30.03,30.03,16000.0
2016-10-17 10:50:00,30.03,30.06,29.99,30.06,24184.0,30.03,30.06,29.99,30.06,24184.0
2016-10-17 11:00:00,30.06,30.1,30.04,30.09,25548.0,30.06,30.1,30.04,30.09,25548.0
2016-10-17 11:10:00,30.08,30.11,30.02,30.06,55506.0,30.08,30.11,30.02,30.06,55506.0
2016-10-17 11:20:00,30.07,30.07,30.04,30.05,28338.0,30.07,30.07,30.04,30.05,28338.0
2016-10-17 11:30:00,30.06,30.1,30.05,30.1,30342.0,30.06,30.1,30.05,30.1,30342.0
2016-10-17 11:40:00,30.09,30.13,30.08,30.12,17046.0,30.09,30.13,30.08,30.12,17046.0
2016-10-17 11:50:00,30.11,30.14,30.1,30.11,24118.0,30.11,30.14,30.1,30.11,24118.0
2016-10-17 12:00:00,30.11,30.11,30.05,30.05,18210.0,30.11,30.11,30.05,30.05,18210.0
2016-10-17 12:10:00,30.06,30.07,30.04,30.07,14366.0,30.06,30.07,30.04,30.07,14366.0
2016-10-17 12:20:00,30.07,30.11,30.04,30.05,44658.0,30.07,30.11,30.04,30.05,44658.0
2016-10-17 12:30:00,30.04,30.05,30.0,30.0,26976.0,30.04,30.05,30.0,30.0,26976.0
2016-10-17 12:40:00,30.01,30.04,30.0,30.03,29508.0,30.01,30.04,30.0,30.03,29508.0
2016-10-17 12:50:00,30.03,30.05,30.0,30.03,32482.0,30.03,30.05,30.0,30.03,32482.0
2016-10-17 13:00:00,30.04,30.04,30.0,30.0,32236.0,30.04,30.04,30.0,30.0,32236.0
2016-10-17 13:10:00,30.0,30.02,29.99,30.0,32966.0,30.0,30.02,29.99,30.0,32966.0
2016-10-17 13:20:00,30.0,30.0,29.96,29.99,17336.0,30.0,30.0,29.96,29.99,17336.0
2016-10-17 13:30:00,29.99,30.01,29.99,30.0,79194.0,29.99,30.01,29.99,30.0,79194.0
2016-10-17 13:40:00,30.0,30.02,30.0,30.0,26494.0,30.0,30.02,30.0,30.0,26494.0
2016-10-17 13:50:00,30.0,30.01,29.93,29.93,37604.0,30.0,30.01,29.93,29.93,37604.0
2016-10-17 14:00:00,29.95,29.97,29.93,29.94,19856.0,29.95,29.97,29.93,29.94,19856.0
2016-10-17 14:10:00,29.93,29.97,29.93,29.94,22094.0,29.93,29.97,29.93,29.94,22094.0
2016-10-17 14:20:00,29.95,29.97,29.93,29.97,29050.0,29.95,29.97,29.93,29.97,29050.0
2016-10-17 14:30:00,29.96,29.97,29.91,29.92,20658.0,29.96,29.97,29.91,29.92,20658.0
2016-10-17 14:40:00,29.92,29.93,29.88,29.89,19338.0,29.92,29.93,29.88,29.89,19338.0
2016-10-17 14:50:00,29.89,29.9,29.86,29.88,45782.0,29.89,29.9,29.86,29.88,45782.0
2016-10-17 15:00:00,29.88,29.92,29.86,29.91,40874.0,29.88,29.92,29.86,29.91,40874.0
2016-10-17 15:10:00,29.91,29.93,29.89,29.92,39460.0,29.91,29.93,29.89,29.92,39460.0
2016-10-17 15:20:00,29.91,29.95,29.88,29.9,61012.0,29.91,29.95,29.88,29.9,61012.0
2016-10-17 15:30:00,29.9,29.9,29.85,29.86,91070.0,29.9,29.9,29.85,29.86,91070.0
2016-10-17 15:40:00,29.86,29.9,29.85,29.9,76852.0,29.86,29.9,29.85,29.9,76852.0
2016-10-17 15:50:00,29.9,29.9,29.83,29.86,165474.0,29.9,29.9,29.83,29.86,165474.0
2016-10-18 09:30:00,30.47,30.68,30.34,30.47,162138.0,30.47,30.68,30.34,30.47,162138.0
2016-10-18 09:40:00,30.47,30.54,30.45,30.52,85738.0,30.47,30.54,30.45,30.52,85738.0
2016-10-18 09:50:00,30.53,30.55,30.48,30.55,106376.0,30.53,30.55,30.48,30.55,106376.0
2016-10-18 10:00:00,30.55,30.73,30.52,30.72,67046.0,30.55,30.73,30.52,30.72,67046.0
2016-10-18 10:10:00,30.71,30.72,30.62,30.63,17738.0,30.71,30.72,30.62,30.63,17738.0
2016-10-18 10:20:00,30.63,30.64,30.55,30.56,18412.0,30.63,30.64,30.55,30.56,18412.0
2016-10-18 10:30:00,30.56,30.61,30.55,30.59,49922.0,30.56,30.61,30.55,30.59,49922.0
2016-10-18 10:40:00,30.58,30.63,30.55,30.58,38628.0,30.58,30.63,30.55,30.58,38628.0
2016-10-18 10:50:00,30.59,30.59,30.5,30.53,59088.0,30.59,30.59,30.5,30.53,59088.0
2016-10-18 11:00:00,30.53,30.58,30.49,30.5,152804.0,30.53,30.58,30.49,30.5,152804.0
2016-10-18 11:10:00,30.51,30.58,30.47,30.58,60558.0,30.51,30.58,30.47,30.58,60558.0
2016-10-18 11:20:00,30.59,30.8,30.59,30.8,62134.0,30.59,30.8,30.59,30.8,62134.0
2016-10-18 11:30:00,30.8,30.85,30.77,30.81,55962.0,30.8,30.85,30.77,30.81,55962.0
2016-10-18 11:40:00,30.8,30.85,30.79,30.82,32914.0,30.8,30.85,30.79,30.82,32914.0
2016-10-18 11:50:00,30.82,30.86,30.79,30.86,35692.0,30.82,30.86,30.79,30.86,35692.0
2016-10-18 12:00:00,30.86,30.91,30.84,30.9,31164.0,30.86,30.91,30.84,30.9,31164.0
2016-10-18 12:10:00,30.89,30.9,30.86,30.9,13114.0,30.89,30.9,30.86,30.9,13114.0
2016-10-18 12:20:00,30.89,30.9,30.86,30.86,19750.0,30.89,30.9,30.86,30.86,19750.0
2016-10-18 12:30:00,30.88,30.91,30.86,30.88,18200.0,30.88,30.91,30.86,30.88,18200.0
2016-10-18 12:40:00,30.88,30.89,30.86,30.88,17202.0,30.88,30.89,30.86,30.88,17202.0
2016-10-18 12:50:00,30.88,30.88,30.85,30.86,22336.0,30.88,30.88,30.85,30.86,22336.0
2016-10-18 13:00:00,30.86,30.87,30.83,30.85,27374.0,30.86,30.87,30.83,30.85,27374.0
2016-10-18 13:10:00,30.85,30.85,30.79,30.81,11212.0,30.85,30.85,30.79,30.81,11212.0
2016-10-18 13:20:00,30.81,30.86,30.81,30.84,29832.0,30.81,30.86,30.81,30.84,29832.0
2016-10-18 13:30:00,30.83,30.83,30.78,30.8,12852.0,30.83,30.83,30.78,30.8,12852.0
2016-10-18 13:40:00,30.81,30.82,30.78,30.79,16266.0,30.81,30.82,30.78,30.79,16266.0
2016-10-18 13:50:00,30.79,30.81,30.78,30.8,14656.0,30.79,30.81,30.78,30.8,14656.0
2016-10-18 14:00:00,30.8,30.81,30.78,30.79,17042.0,30.8,30.81,30.78,30.79,17042.0
2016-10-18 14:10:00,30.79,30.8,30.77,30.78,16056.0,30.79,30.8,30.77,30.78,16056.0
2016-10-18 14:20:00,30.78,30.85,30.77,30.84,29656.0,30.78,30.85,30.77,30.84,29656.0
2016-10-18 14:30:00,30.85,30.85,30.8,30.8,11808.0,30.85,30.85,30.8,30.8,11808.0
2016-10-18 14:40:00,30.8,30.83,30.78,30.83,23270.0,30.8,30.83,30.78,30.83,23270.0
2016-10-18 14:50:00,30.82,30.83,30.79,30.81,21948.0,30.82,30.83,30.79,30.81,21948.0
2016-10-18 15:00:00,30.81,30.83,30.78,30.83,19036.0,30.81,30.83,30.78,30.83,19036.0
2016-10-18 15:10:00,30.82,30.84,30.8,30.81,25190.0,30.82,30.84,30.8,30.81,25190.0
2016-10-18 15:20:00,30.8,30.81,30.75,30.75,35954.0,30.8,30.81,30.75,30.75,35954.0
2016-10-18 15:30:00,30.75,30.75,30.71,30.75,90330.0,30.75,30.75,30.71,30.75,90330.0
2016-10-18 15:40:00,30.75,30.76,30.7,30.71,70986.0,30.75,30.76,30.7,30.71,70986.0
2016-10-18 15:50:00,30.71,30.72,30.68,30.71,142446.0,30.71,30.72,30.68,30.71,142446.0
2016-10-19 09:30:00,30.7,30.84,30.59,30.82,31438.0,30.7,30.84,30.59,30.82,31438.0
2016-10-19 09:40:00,30.82,30.82,30.63,30.65,18298.0,30.82,30.82,30.63,30.65,18298.0
2016-10-19 09:50:00,30.65,30.72,30.51,30.57,29956.0,30.65,30.72,30.51,30.57,29956.0
2016-10-19 10:00:00,30.57,30.63,30.51,30.6,29130.0,30.57,30.63,30.51,30.6,29130.0
2016-10-19 10:10:00,30.61,30.65,30.54,30.57,28786.0,30.61,30.65,30.54,30.57,28786.0
2016-10-19 10:20:00,30.59,30.74,30.59,30.7,25158.0,30.59,30.74,30.59,30.7,25158.0
2016-10-19 10:30:00,30.69,30.73,30.66,30.7,25916.0,30.69,30.73,30.66,30.7,25916.0
2016-10-19 10:40:00,30.69,30.82,30.68,30.8,28270.0,30.69,30.82,30.68,30.8,28270.0
2016-10-19 10:50:00,30.81,30.84,30.77,30.84,21210.0,30.81,30.84,30.77,30.84,21210.0
2016-10-19 11:00:00,30.84,30.88,30.8,30.84,39512.0,30.84,30.88,30.8,30.84,39512.0
2016-10-19 11:10:00,30.84,30.84,30.79,30.84,40734.0,30.84,30.84,30.79,30.84,40734.0
2016-10-19 11:20:00,30.84,30.95,30.84,30.95,35452.0,30.84,30.95,30.84,30.95,35452.0
2016-10-19 11:30:00,30.96,31.04,30.96,31.04,50476.0,30.96,31.04,30.96,31.04,50476.0
2016-10-19 11:40:00,31.03,31.05,31.02,31.03,47806.0,31.03,31.05,31.02,31.03,47806.0
2016-10-19 11:50:00,31.03,31.06,31.02,31.05,40286.0,31.03,31.06,31.02,31.05,40286.0
2016-10-19 12:00:00,31.05,31.06,31.0,31.03,34444.0,31.05,31.06,31.0,31.03,34444.0
2016-10-19 12:10:00,31.04,31.07,31.03,31.07,20474.0,31.04,31.07,31.03,31.07,20474.0
2016-10-19 12:20:00,31.06,31.1,31.05,31.08,38730.0,31.06,31.1,31.05,31.08,38730.0
2016-10-19 12:30:00,31.07,31.07,30.98,30.99,31128.0,31.07,31.07,30.98,30.99,31128.0
2016-10-19 12:40:00,31.0,31.05,30.99,31.05,24596.0,31.0,31.05,30.99,31.05,24596.0
2016-10-19 12:50:00,31.05,31.05,31.01,31.03,26774.0,31.05,31.05,31.01,31.03,26774.0
2016-10-19 13:00:00,31.03,31.08,31.03,31.05,28972.0,31.03,31.08,31.03,31.05,28972.0
2016-10-19 13:10:00,31.05,31.06,31.04,31.06,18750.0,31.05,31.06,31.04,31.06,18750.0
2016-10-19 13:20:00,31.06,31.11,31.04,31.11,22210.0,31.06,31.11,31.04,31.11,22210.0
2016-10-19 13:30:00,31.11,31.16,31.11,31.14,40226.0,31.11,31.16,31.11,31.14,40226.0
2016-10-19 13:40:00,31.15,31.17,31.14,31.16,29752.0,31.15,31.17,31.14,31.16,29752.0
2016-10-19 13:50:00,31.16,31.16,31.11,31.14,24880.0,31.16,31.16,31.11,31.14,24880.0
2016-10-19 14:00:00,31.14,31.17,31.13,31.13,49722.0,31.14,31.17,31.13,31.13,49722.0
2016-10-19 14:10:00,31.11,31.16,31.11,31.11,22780.0,31.11,31.16,31.11,31.11,22780.0
2016-10-19 14:20:00,31.11,31.14,31.09,31.14,23100.0,31.11,31.14,31.09,31.14,23100.0
2016-10-19 14:30:00,31.14,31.15,31.1,31.11,23672.0,31.14,31.15,31.1,31.11,23672.0
2016-10-19 14:40:00,31.12,31.15,31.11,31.13,27510.0,31.12,31.15,31.11,31.13,27510.0
2016-10-19 14:50:00,31.13,31.16,31.11,31.15,36196.0,31.13,31.16,31.11,31.15,36196.0
2016-10-19 15:00:00,31.15,31.18,31.14,31.18,43168.0,31.15,31.18,31.14,31.18,43168.0
2016-10-19 15:10:00,31.18,31.19,31.16,31.18,31982.0,31.18,31.19,31.16,31.18,31982.0
2016-10-19 15:20:00,31.18,31.2,31.13,31.14,37844.0,31.18,31.2,31.13,31.14,37844.0
2016-10-19 15:30:00,31.14,31.15,31.1,31.11,46116.0,31.14,31.15,31.1,31.11,46116.0
2016-10-19 15:40:00,31.11,31.16,31.11,31.15,87664.0,31.11,31.16,31.11,31.15,87664.0
2016-10-19 15:50:00,31.15,31.15,31.08,31.11,211816.0,31.15,31.15,31.08,31.11,211816.0
2016-10-20 09:30:00,31.08,31.17,30.89,31.13,24220.0,31.08,31.17,30.89,31.13,24220.0
2016-10-20 09:40:00,31.12,31.36,31.12,31.36,38540.0,31.12,31.36,31.12,31.36,38540.0
2016-10-20 09:50:00,31.35,31.35,31.11,31.18,29270.0,31.35,31.35,31.11,31.18,29270.0
2016-10-20 10:00:00,31.17,31.18,31.03,31.05,39450.0,31.17,31.18,31.03,31.05,39450.0
2016-10-20 10:10:00,31.06,31.1,31.06,31.07,18832.0,31.06,31.1,31.06,31.07,18832.0
2016-10-20 10:20:00,31.05,31.2,31.05,31.16,18338.0,31.05,31.2,31.05,31.16,18338.0
2016-10-20 10:30:00,31.16,31.18,31.12,31.12,21032.0,31.16,31.18,31.12,31.12,21032.0
2016-10-20 10:40:00,31.11,31.13,31.08,31.12,19722.0,31.11,31.13,31.08,31.12,19722.0
2016-10-20 10:50:00,31.13,31.14,31.04,31.05,16212.0,31.13,31.14,31.04,31.05,16212.0
2016-10-20 11:00:00,31.06,31.08,31.05,31.06,27682.0,31.06,31.08,31.05,31.06,27682.0
2016-10-20 11:10:00,31.06,31.13,31.06,31.13,17620.0,31.06,31.13,31.06,31.13,17620.0
2016-10-20 11:20:00,31.13,31.14,31.07,31.07,14800.0,31.13,31.14,31.07,31.07,14800.0
2016-10-20 11:30:00,31.07,31.13,31.06,31.12,25404.0,31.07,31.13,31.06,31.12,25404.0
2016-10-20 11:40:00,31.12,31.16,31.11,31.16,11984.0,31.12,31.16,31.11,31.16,11984.0
2016-10-20 11:50:00,31.15,31.18,31.11,31.18,21778.0,31.15,31.18,31.11,31.18,21778.0
2016-10-20 12:00:00,31.18,31.21,31.17,31.17,31078.0,31.18,31.21,31.17,31.17,31078.0
2016-10-20 12:10:00,31.18,31.2,31.14,31.14,14384.0,31.18,31.2,31.14,31.14,14384.0
2016-10-20 12:20:00,31.14,31.14,31.11,31.14,19162.0,31.14,31.14,31.11,31.14,19162.0
2016-10-20 12:30:00,31.15,31.15,31.11,31.14,8280.0,31.15,31.15,31.11,31.14,8280.0
2016-10-20 12:40:00,31.15,31.19,31.15,31.15,16000.0,31.15,31.19,31.15,31.15,16000.0
2016-10-20 12:50:00,31.15,31.15,31.11,31.13,39658.0,31.15,31.15,31.11,31.13,39658.0
2016-10-20 13:00:00,31.13,31.14,31.11,31.13,18600.0,31.13,31.14,31.11,31.13,18600.0
2016-10-20 13:10:00,31.12,31.12,31.05,31.09,19322.0,31.12,31.12,31.05,31.09,19322.0
2016-10-20 13:20:00,31.09,31.11,31.05,31.09,76906.0,31.09,31.11,31.05,31.09,76906.0
2016-10-20 13:30:00,31.09,31.2,31.09,31.2,86858.0,31.09,31.2,31.09,31.2,86858.0
2016-10-20 13:40:00,31.2,31.25,31.18,31.21,85380.0,31.2,31.25,31.18,31.21,85380.0
2016-10-20 13:50:00,31.19,31.2,31.06,31.08,104058.0,31.19,31.2,31.06,31.08,104058.0
2016-10-20 14:00:00,31.07,31.13,31.07,31.09,26216.0,31.07,31.13,31.07,31.09,26216.0
2016-10-20 14:10:00,31.08,31.09,30.98,30.98,38440.0,31.08,31.09,30.98,30.98,38440.0
2016-10-20 14:20:00,30.99,30.99,30.94,30.97,27692.0,30.99,30.99,30.94,30.97,27692.0
2016-10-20 14:30:00,30.97,30.97,30.92,30.93,26726.0,30.97,30.97,30.92,30.93,26726.0
2016-10-20 14:40:00,30.93,30.97,30.92,30.96,33124.0,30.93,30.97,30.92,30.96,33124.0
2016-10-20 14:50:00,30.96,30.97,30.93,30.95,29124.0,30.96,30.97,30.93,30.95,29124.0
2016-10-20 15:00:00,30.95,30.98,30.93,30.98,18160.0,30.95,30.98,30.93,30.98,18160.0
2016-10-20 15:10:00,30.98,30.98,30.95,30.95,18634.0,30.98,30.98,30.95,30.95,18634.0
2016-10-20 15:20:00,30.95,30.97,30.93,30.93,17574.0,30.95,30.97,30.93,30.93,17574.0
2016-10-20 15:30:00,30.93,30.95,30.92,30.93,48706.0,30.93,30.95,30.92,30.93,48706.0
2016-10-20 15:40:00,30.93,30.97,30.91,30.97,46136.0,30.93,30.97,30.91,30.97,46136.0
2016-10-20 15:50:00,30.97,31.02,30.96,30.97,117122.0,30.97,31.02,30.96,30.97,117122.0
2016-10-21 09:30:00,30.79,30.79,30.63,30.64,137136.0,30.79,30.79,30.63,30.64,137136.0
2016-10-21 09:40:00,30.62,30.85,30.61,30.77,28952.0,30.62,30.85,30.61,30.77,28952.0
2016-10-21 09:50:00,30.74,30.78,30.68,30.77,21076.0,30.74,30.78,30.68,30.77,21076.0
2016-10-21 10:00:00,30.78,30.8,30.73,30.73,15140.0,30.78,30.8,30.73,30.73,15140.0
2016-10-21 10:10:00,30.74,30.75,30.67,30.67,44650.0,30.74,30.75,30.67,30.67,44650.0
2016-10-21 10:20:00,30.66,30.82,30.65,30.82,50682.0,30.66,30.82,30.65,30.82,50682.0
2016-10-21 10:30:00,30.81,30.9,30.81,30.9,33768.0,30.81,30.9,30.81,30.9,33768.0
2016-10-21 10:40:00,30.9,31.0,30.89,30.99,31772.0,30.9,31.0,30.89,30.99,31772.0
2016-10-21 10:50:00,31.0,31.07,30.99,31.06,29662.0,31.0,31.07,30.99,31.06,29662.0
2016-10-21 11:00:00,31.06,31.24,31.05,31.22,156840.0,31.06,31.24,31.05,31.22,156840.0
2016-10-21 11:10:00,31.22,31.25,31.2,31.25,125410.0,31.22,31.25,31.2,31.25,125410.0
2016-10-21 11:20:00,31.22,31.22,31.01,31.12,49084.0,31.22,31.22,31.01,31.12,49084.0
2016-10-21 11:30:00,31.13,31.13,31.07,31.07,16792.0,31.13,31.13,31.07,31.07,16792.0
2016-10-21 11:40:00,31.08,31.16,31.07,31.16,19050.0,31.08,31.16,31.07,31.16,19050.0
2016-10-21 11:50:00,31.16,31.16,31.09,31.09,15958.0,31.16,31.16,31.09,31.09,15958.0
2016-10-21 12:00:00,31.1,31.11,31.05,31.08,19556.0,31.1,31.11,31.05,31.08,19556.0
2016-10-21 12:10:00,31.08,31.16,31.08,31.15,14512.0,31.08,31.16,31.08,31.15,14512.0
2016-10-21 12:20:00,31.16,31.19,31.12,31.18,15588.0,31.16,31.19,31.12,31.18,15588.0
2016-10-21 12:30:00,31.17,31.18,31.15,31.18,13718.0,31.17,31.18,31.15,31.18,13718.0
2016-10-21 12:40:00,31.17,31.18,31.13,31.13,5000.0,31.17,31.18,31.13,31.13,5000.0
2016-10-21 12:50:00,31.12,31.19,31.11,31.18,13668.0,31.12,31.19,31.11,31.18,13668.0
2016-10-21 13:00:00,31.18,31.18,31.12,31.17,14000.0,31.18,31.18,31.12,31.17,14000.0
2016-10-21 13:10:00,31.17,31.18,31.13,31.15,24956.0,31.17,31.18,31.13,31.15,24956.0
2016-10-21 13:20:00,31.16,31.2,31.16,31.17,91132.0,31.16,31.2,31.16,31.17,91132.0
2016-10-21 13:30:00,31.17,31.18,31.09,31.12,12010.0,31.17,31.18,31.09,31.12,12010.0
2016-10-21 13:40:00,31.13,31.13,31.08,31.11,17234.0,31.13,31.13,31.08,31.11,17234.0
2016-10-21 13:50:00,31.11,31.11,31.05,31.06,11564.0,31.11,31.11,31.05,31.06,11564.0
2016-10-21 14:00:00,31.07,31.07,30.97,30.97,18004.0,31.07,31.07,30.97,30.97,18004.0
2016-10-21 14:10:00,30.97,31.03,30.96,31.01,11792.0,30.97,31.03,30.96,31.01,11792.0
2016-10-21 14:20:00,31.01,31.02,30.98,31.02,10128.0,31.01,31.02,30.98,31.02,10128.0
2016-10-21 14:30:00,31.03,31.04,30.99,31.0,9656.0,31.03,31.04,30.99,31.0,9656.0
2016-10-21 14:40:00,31.01,31.05,31.01,31.03,21516.0,31.01,31.05,31.01,31.03,21516.0
2016-10-21 14:50:00,31.04,31.08,31.04,31.08,13154.0,31.04,31.08,31.04,31.08,13154.0
2016-10-21 15:00:00,31.08,31.11,31.06,31.06,21024.0,31.08,31.11,31.06,31.06,21024.0
2016-10-21 15:10:00,31.06,31.08,31.04,31.08,16934.0,31.06,31.08,31.04,31.08,16934.0
2016-10-21 15:20:00,31.07,31.07,31.05,31.05,17686.0,31.07,31.07,31.05,31.05,17686.0
2016-10-21 15:30:00,31.06,31.08,31.05,31.07,35078.0,31.06,31.08,31.05,31.07,35078.0
2016-10-21 15:40:00,31.07,31.11,31.06,31.1,54886.0,31.07,31.11,31.06,31.1,54886.0
2016-10-21 15:50:00,31.1,31.14,31.05,31.06,163968.0,31.1,31.14,31.05,31.06,163968.0
2016-10-24 09:30:00,31.18,31.24,31.13,31.18,29104.0,31.18,31.24,31.13,31.18,29104.0
2016-10-24 09:40:00,31.14,31.18,31.11,31.11,16082.0,31.14,31.18,31.11,31.11,16082.0
2016-10-24 09:50:00,31.11,31.21,31.09,31.19,82210.0,31.11,31.21,31.09,31.19,82210.0
2016-10-24 10:00:00,31.21,31.22,31.1,31.11,28266.0,31.21,31.22,31.1,31.11,28266.0
2016-10-24 10:10:00,31.11,31.19,31.07,31.19,21506.0,31.11,31.19,31.07,31.19,21506.0
2016-10-24 10:20:00,31.2,31.3,31.2,31.3,19228.0,31.2,31.3,31.2,31.3,19228.0
2016-10-24 10:30:00,31.3,31.45,31.29,31.45,29876.0,31.3,31.45,31.29,31.45,29876.0
2016-10-24 10:40:00,31.44,31.45,31.32,31.42,57820.0,31.44,31.45,31.32,31.42,57820.0
2016-10-24 10:50:00,31.41,31.43,31.33,31.33,29286.0,31.41,31.43,31.33,31.33,29286.0
2016-10-24 11:00:00,31.34,31.38,31.32,31.33,39152.0,31.34,31.38,31.32,31.33,39152.0
2016-10-24 11:10:00,31.33,31.35,31.3,31.34,39772.0,31.33,31.35,31.3,31.34,39772.0
2016-10-24 11:20:00,31.33,31.4,31.32,31.39,42042.0,31.33,31.4,31.32,31.39,42042.0
2016-10-24 11:30:00,31.4,31.42,31.36,31.38,47438.0,31.4,31.42,31.36,31.38,47438.0
2016-10-24 11:40:00,31.39,31.47,31.38,31.47,57118.0,31.39,31.47,31.38,31.47,57118.0
2016-10-24 11:50:00,31.47,31.53,31.46,31.52,46348.0,31.47,31.53,31.46,31.52,46348.0
2016-10-24 12:00:00,31.52,31.54,31.46,31.46,49514.0,31.52,31.54,31.46,31.46,49514.0
2016-10-24 12:10:00,31.45,31.58,31.43,31.58,47760.0,31.45,31.58,31.43,31.58,47760.0
2016-10-24 12:20:00,31.58,31.65,31.57,31.64,71656.0,31.58,31.65,31.57,31.64,71656.0
2016-10-24 12:30:00,31.64,31.65,31.54,31.58,54204.0,31.64,31.65,31.54,31.58,54204.0
2016-10-24 12:40:00,31.58,31.61,31.58,31.61,37748.0,31.58,31.61,31.58,31.61,37748.0
2016-10-24 12:50:00,31.61,31.61,31.56,31.57,42634.0,31.61,31.61,31.56,31.57,42634.0
2016-10-24 13:00:00,31.56,31.56,31.49,31.53,47180.0,31.56,31.56,31.49,31.53,47180.0
2016-10-24 13:10:00,31.53,31.58,31.53,31.57,26254.0,31.53,31.58,31.53,31.57,26254.0
2016-10-24 13:20:00,31.58,31.6,31.55,31.58,54660.0,31.58,31.6,31.55,31.58,54660.0
2016-10-24 13:30:00,31.58,31.59,31.56,31.58,44732.0,31.58,31.59,31.56,31.58,44732.0
2016-10-24 13:40:00,31.58,31.61,31.57,31.61,59686.0,31.58,31.61,31.57,31.61,59686.0
2016-10-24 13:50:00,31.61,31.62,31.56,31.56,47676.0,31.61,31.62,31.56,31.56,47676.0
2016-10-24 14:00:00,31.56,31.59,31.55,31.57,73466.0,31.56,31.59,31.55,31.57,73466.0
2016-10-24 14:10:00,31.57,31.61,31.54,31.59,46794.0,31.57,31.61,31.54,31.59,46794.0
2016-10-24 14:20:00,31.58,31.61,31.53,31.53,57308.0,31.58,31.61,31.53,31.53,57308.0
2016-10-24 14:30:00,31.54,31.58,31.53,31.57,50678.0,31.54,31.58,31.53,31.57,50678.0
2016-10-24 14:40:00,31.56,31.6,31.56,31.59,79942.0,31.56,31.6,31.56,31.59,79942.0
2016-10-24 14:50:00,31.58,31.61,31.56,31.6,62738.0,31.58,31.61,31.56,31.6,62738.0
2016-10-24 15:00:00,31.6,31.63,31.59,31.61,55394.0,31.6,31.63,31.59,31.61,55394.0
2016-10-24 15:10:00,31.61,31.63,31.57,31.57,62976.0,31.61,31.63,31.57,31.57,62976.0
2016-10-24 15:20:00,31.57,31.57,31.43,31.43,53474.0,31.57,31.57,31.43,31.43,53474.0
2016-10-24 15:30:00,31.43,31.5,31.43,31.5,113616.0,31.43,31.5,31.43,31.5,113616.0
2016-10-24 15:40:00,31.49,31.5,31.48,31.5,156004.0,31.49,31.5,31.48,31.5,156004.0
2016-10-24 15:50:00,31.5,31.55,31.48,31.51,220156.0,31.5,31.55,31.48,31.51,220156.0
2016-10-25 09:30:00,32.07,33.25,32.07,32.88,529480.0,32.07,33.25,32.07,32.88,529480.0
2016-10-25 09:40:00,32.88,33.4,32.38,32.88,720584.0,32.88,33.4,32.38,32.88,720584.0
2016-10-25 09:50:00,32.83,32.87,32.52,32.78,222388.0,32.83,32.87,32.52,32.78,222388.0
2016-10-25 10:00:00,32.78,32.79,32.46,32.52,289436.0,32.78,32.79,32.46,32.52,289436.0
2016-10-25 10:10:00,32.49,32.54,32.27,32.47,267224.0,32.49,32.54,32.27,32.47,267224.0
2016-10-25 10:20:00,32.46,32.53,32.44,32.49,181434.0,32.46,32.53,32.44,32.49,181434.0
2016-10-25 10:30:00,32.49,32.49,32.16,32.19,188078.0,32.49,32.49,32.16,32.19,188078.0
2016-10-25 10:40:00,32.17,32.3,32.13,32.19,72180.0,32.17,32.3,32.13,32.19,72180.0
2016-10-25 10:50:00,32.2,32.46,32.2,32.32,191388.0,32.2,32.46,32.2,32.32,191388.0
2016-10-25 11:00:00,32.32,32.41,32.31,32.38,97532.0,32.32,32.41,32.31,32.38,97532.0
2016-10-25 11:10:00,32.38,32.51,32.38,32.46,121404.0,32.38,32.51,32.38,32.46,121404.0
2016-10-25 11:20:00,32.45,32.49,32.35,32.35,106350.0,32.45,32.49,32.35,32.35,106350.0
2016-10-25 11:30:00,32.34,32.46,32.34,32.44,50722.0,32.34,32.46,32.34,32.44,50722.0
2016-10-25 11:40:00,32.44,32.46,32.39,32.43,40400.0,32.44,32.46,32.39,32.43,40400.0
2016-10-25 11:50:00,32.41,32.47,32.38,32.45,44334.0,32.41,32.47,32.38,32.45,44334.0
2016-10-25 12:00:00,32.45,32.45,32.34,32.38,51928.0,32.45,32.45,32.34,32.38,51928.0
2016-10-25 12:10:00,32.39,32.42,32.35,32.42,82154.0,32.39,32.42,32.35,32.42,82154.0
2016-10-25 12:20:00,32.4,32.43,32.35,32.42,58642.0,32.4,32.43,32.35,32.42,58642.0
2016-10-25 12:30:00,32.41,32.47,32.4,32.44,45400.0,32.41,32.47,32.4,32.44,45400.0
2016-10-25 12:40:00,32.46,32.49,32.44,32.45,63112.0,32.46,32.49,32.44,32.45,63112.0
2016-10-25 12:50:00,32.45,32.46,32.38,32.4,67920.0,32.45,32.46,32.38,32.4,67920.0
2016-10-25 13:00:00,32.4,32.4,32.33,32.34,79354.0,32.4,32.4,32.33,32.34,79354.0
2016-10-25 13:10:00,32.34,32.34,32.26,32.27,66072.0,32.34,32.34,32.26,32.27,66072.0
2016-10-25 13:20:00,32.27,32.31,32.26,32.31,36008.0,32.27,32.31,32.26,32.31,36008.0
2016-10-25 13:30:00,32.3,32.41,32.29,32.41,26440.0,32.3,32.41,32.29,32.41,26440.0
2016-10-25 13:40:00,32.4,32.51,32.4,32.5,65884.0,32.4,32.51,32.4,32.5,65884.0
2016-10-25 13:50:00,32.5,32.56,32.48,32.49,162518.0,32.5,32.56,32.48,32.49,162518.0
2016-10-25 14:00:00,32.49,32.59,32.45,32.54,211798.0,32.49,32.59,32.45,32.54,211798.0
2016-10-25 14:10:00,32.55,32.57,32.49,32.51,162128.0,32.55,32.57,32.49,32.51,162128.0
2016-10-25 14:20:00,32.51,32.69,32.5,32.65,161450.0,32.51,32.69,32.5,32.65,161450.0
2016-10-25 14:30:00,32.63,32.64,32.52,32.52,64184.0,32.63,32.64,32.52,32.52,64184.0
2016-10-25 14:40:00,32.54,32.55,32.5,32.52,78090.0,32.54,32.55,32.5,32.52,78090.0
2016-10-25 14:50:00,32.52,32.52,32.47,32.48,78320.0,32.52,32.52,32.47,32.48,78320.0
2016-10-25 15:00:00,32.48,32.51,32.46,32.5,85666.0,32.48,32.51,32.46,32.5,85666.0
2016-10-25 15:10:00,32.5,32.55,32.48,32.52,89712.0,32.5,32.55,32.48,32.52,89712.0
2016-10-25 15:20:00,32.52,32.65,32.49,32.6,131760.0,32.52,32.65,32.49,32.6,131760.0
2016-10-25 15:30:00,32.6,32.63,32.6,32.61,173582.0,32.6,32.63,32.6,32.61,173582.0
2016-10-25 15:40:00,32.62,32.73,32.61,32.71,278708.0,32.62,32.73,32.61,32.71,278708.0
2016-10-25 15:50:00,32.7,32.73,32.65,32.69,340698.0,32.7,32.73,32.65,32.69,340698.0
2016-10-26 09:30:00,32.7,33.37,32.52,33.08,147372.0,32.7,33.37,32.52,33.08,147372.0
2016-10-26 09:40:00,33.13,33.2,32.91,33.17,65758.0,33.13,33.2,32.91,33.17,65758.0
2016-10-26 09:50:00,33.14,33.17,32.94,33.13,138664.0,33.14,33.17,32.94,33.13,138664.0
2016-10-26 10:00:00,33.15,33.18,33.0,33.09,127980.0,33.15,33.18,33.0,33.09,127980.0
2016-10-26 10:10:00,33.08,33.13,32.99,33.02,155580.0,33.08,33.13,32.99,33.02,155580.0
2016-10-26 10:20:00,33.02,33.04,32.84,32.86,137886.0,33.02,33.04,32.84,32.86,137886.0
2016-10-26 10:30:00,32.87,32.87,32.74,32.76,61160.0,32.87,32.87,32.74,32.76,61160.0
2016-10-26 10:40:00,32.74,32.8,32.69,32.72,67618.0,32.74,32.8,32.69,32.72,67618.0
2016-10-26 10:50:00,32.72,32.88,32.67,32.84,91540.0,32.72,32.88,32.67,32.84,91540.0
2016-10-26 11:00:00,32.84,32.92,32.84,32.9,94954.0,32.84,32.92,32.84,32.9,94954.0
2016-10-26 11:10:00,32.9,32.92,32.85,32.85,52728.0,32.9,32.92,32.85,32.85,52728.0
2016-10-26 11:20:00,32.85,32.91,32.83,32.87,63522.0,32.85,32.91,32.83,32.87,63522.0
2016-10-26 11:30:00,32.87,32.92,32.77,32.77,42792.0,32.87,32.92,32.77,32.77,42792.0
2016-10-26 11:40:00,32.77,32.83,32.75,32.81,64728.0,32.77,32.83,32.75,32.81,64728.0
2016-10-26 11:50:00,32.79,32.85,32.76,32.81,56696.0,32.79,32.85,32.76,32.81,56696.0
2016-10-26 12:00:00,32.82,32.84,32.74,32.75,72346.0,32.82,32.84,32.74,32.75,72346.0
2016-10-26 12:10:00,32.76,32.79,32.74,32.77,56834.0,32.76,32.79,32.74,32.77,56834.0
2016-10-26 12:20:00,32.77,32.78,32.65,32.65,34178.0,32.77,32.78,32.65,32.65,34178.0
2016-10-26 12:30:00,32.65,32.68,32.51,32.51,50978.0,32.65,32.68,32.51,32.51,50978.0
2016-10-26 12:40:00,32.51,32.56,32.46,32.49,56342.0,32.51,32.56,32.46,32.49,56342.0
2016-10-26 12:50:00,32.49,32.52,32.33,32.35,77474.0,32.49,32.52,32.33,32.35,77474.0
2016-10-26 13:00:00,32.35,32.4,32.31,32.31,82146.0,32.35,32.4,32.31,32.31,82146.0
2016-10-26 13:10:00,32.3,32.35,32.23,32.24,84502.0,32.3,32.35,32.23,32.24,84502.0
2016-10-26 13:20:00,32.24,32.24,32.13,32.16,108854.0,32.24,32.24,32.13,32.16,108854.0
2016-10-26 13:30:00,32.16,32.19,32.1,32.15,64910.0,32.16,32.19,32.1,32.15,64910.0
2016-10-26 13:40:00,32.14,32.15,32.08,32.09,41580.0,32.14,32.15,32.08,32.09,41580.0
2016-10-26 13:50:00,32.09,32.1,31.98,31.99,85666.0,32.09,32.1,31.98,31.99,85666.0
2016-10-26 14:00:00,31.99,31.99,31.85,31.86,119638.0,31.99,31.99,31.85,31.86,119638.0
2016-10-26 14:10:00,31.86,31.91,31.75,31.78,159328.0,31.86,31.91,31.75,31.78,159328.0
2016-10-26 14:20:00,31.78,31.85,31.72,31.8,112920.0,31.78,31.85,31.72,31.8,112920.0
2016-10-26 14:30:00,31.8,31.82,31.79,31.79,59390.0,31.8,31.82,31.79,31.79,59390.0
2016-10-26 14:40:00,31.79,31.79,31.69,31.71,81378.0,31.79,31.79,31.69,31.71,81378.0
2016-10-26 14:50:00,31.71,31.72,31.66,31.68,113224.0,31.71,31.72,31.66,31.68,113224.0
2016-10-26 15:00:00,31.68,31.93,31.68,31.9,110258.0,31.68,31.93,31.68,31.9,110258.0
2016-10-26 15:10:00,31.9,32.0,31.87,31.99,93206.0,31.9,32.0,31.87,31.99,93206.0
2016-10-26 15:20:00,31.98,31.98,31.93,31.96,65004.0,31.98,31.98,31.93,31.96,65004.0
2016-10-26 15:30:00,31.97,32.0,31.93,31.95,96148.0,31.97,32.0,31.93,31.95,96148.0
2016-10-26 15:40:00,31.95,31.97,31.93,31.95,119272.0,31.95,31.97,31.93,31.95,119272.0
2016-10-26 15:50:00,31.95,31.98,31.91,31.98,201540.0,31.95,31.98,31.91,31.98,201540.0
2016-10-27 09:30:00,31.72,31.93,31.4,31.53,58222.0,31.72,31.93,31.4,31.53,58222.0
2016-10-27 09:40:00,31.56,31.9,31.51,31.85,34222.0,31.56,31.9,31.51,31.85,34222.0
2016-10-27 09:50:00,31.87,31.93,31.68,31.74,46158.0,31.87,31.93,31.68,31.74,46158.0
2016-10-27 10:00:00,31.77,31.77,31.69,31.71,27926.0,31.77,31.77,31.69,31.71,27926.0
2016-10-27 10:10:00,31.74,31.79,31.57,31.57,58800.0,31.74,31.79,31.57,31.57,58800.0
2016-10-27 10:20:00,31.56,31.58,31.43,31.46,27116.0,31.56,31.58,31.43,31.46,27116.0
2016-10-27 10:30:00,31.48,31.5,31.27,31.3,80656.0,31.48,31.5,31.27,31.3,80656.0
2016-10-27 10:40:00,31.31,31.36,31.29,31.33,58344.0,31.31,31.36,31.29,31.33,58344.0
2016-10-27 10:50:00,31.35,31.38,31.3,31.33,76180.0,31.35,31.38,31.3,31.33,76180.0
2016-10-27 11:00:00,31.34,31.39,31.27,31.39,60148.0,31.34,31.39,31.27,31.39,60148.0
2016-10-27 11:10:00,31.4,31.52,31.4,31.49,42184.0,31.4,31.52,31.4,31.49,42184.0
2016-10-27 11:20:00,31.49,31.57,31.49,31.55,49058.0,31.49,31.57,31.49,31.55,49058.0
2016-10-27 11:30:00,31.55,31.57,31.54,31.55,41698.0,31.55,31.57,31.54,31.55,41698.0
2016-10-27 11:40:00,31.55,31.55,31.48,31.5,33792.0,31.55,31.55,31.48,31.5,33792.0
2016-10-27 11:50:00,31.5,31.57,31.48,31.56,77974.0,31.5,31.57,31.48,31.56,77974.0
2016-10-27 12:00:00,31.56,31.68,31.56,31.65,30708.0,31.56,31.68,31.56,31.65,30708.0
2016-10-27 12:10:00,31.65,31.65,31.55,31.6,36398.0,31.65,31.65,31.55,31.6,36398.0
2016-10-27 12:20:00,31.6,31.6,31.56,31.57,49958.0,31.6,31.6,31.56,31.57,49958.0
2016-10-27 12:30:00,31.57,31.6,31.54,31.56,20892.0,31.57,31.6,31.54,31.56,20892.0
2016-10-27 12:40:00,31.57,31.67,31.55,31.67,43382.0,31.57,31.67,31.55,31.67,43382.0
2016-10-27 12:50:00,31.68,31.72,31.65,31.7,28852.0,31.68,31.72,31.65,31.7,28852.0
2016-10-27 13:00:00,31.71,31.74,31.71,31.71,33446.0,31.71,31.74,31.71,31.71,33446.0
2016-10-27 13:10:00,31.71,31.75,31.69,31.69,28828.0,31.71,31.75,31.69,31.69,28828.0
2016-10-27 13:20:00,31.7,31.75,31.7,31.74,20936.0,31.7,31.75,31.7,31.74,20936.0
2016-10-27 13:30:00,31.74,31.76,31.66,31.75,37494.0,31.74,31.76,31.66,31.75,37494.0
2016-10-27 13:40:00,31.75,31.78,31.73,31.78,30150.0,31.75,31.78,31.73,31.78,30150.0
2016-10-27 13:50:00,31.78,31.82,31.78,31.81,31152.0,31.78,31.82,31.78,31.81,31152.0
2016-10-27 14:00:00,31.81,31.86,31.79,31.79,39010.0,31.81,31.86,31.79,31.79,39010.0
2016-10-27 14:10:00,31.79,31.84,31.78,31.82,34152.0,31.79,31.84,31.78,31.82,34152.0
2016-10-27 14:20:00,31.82,31.82,31.78,31.82,26812.0,31.82,31.82,31.78,31.82,26812.0
2016-10-27 14:30:00,31.82,31.83,31.76,31.81,42702.0,31.82,31.83,31.76,31.81,42702.0
2016-10-27 14:40:00,31.81,31.86,31.8,31.86,21176.0,31.81,31.86,31.8,31.86,21176.0
2016-10-27 14:50:00,31.85,31.86,31.8,31.8,23660.0,31.85,31.86,31.8,31.8,23660.0
2016-10-27 15:00:00,31.8,31.81,31.72,31.74,37562.0,31.8,31.81,31.72,31.74,37562.0
2016-10-27 15:10:00,31.74,31.75,31.67,31.67,40788.0,31.74,31.75,31.67,31.67,40788.0
2016-10-27 15:20:00,31.66,31.67,31.64,31.66,50608.0,31.66,31.67,31.64,31.66,50608.0
2016-10-27 15:30:00,31.66,31.7,31.65,31.66,82282.0,31.66,31.7,31.65,31.66,82282.0
2016-10-27 15:40:00,31.66,31.74,31.66,31.74,120046.0,31.66,31.74,31.66,31.74,120046.0
2016-10-27 15:50:00,31.74,31.74,31.7,31.72,195542.0,31.74,31.74,31.7,31.72,195542.0
2016-10-28 09:30:00,31.72,31.78,31.54,31.61,45620.0,31.72,31.78,31.54,31.61,45620.0
2016-10-28 09:40:00,31.65,31.81,31.57,31.77,18338.0,31.65,31.81,31.57,31.77,18338.0
2016-10-28 09:50:00,31.81,31.85,31.72,31.85,83864.0,31.81,31.85,31.72,31.85,83864.0
2016-10-28 10:00:00,31.82,32.1,31.82,32.09,59770.0,31.82,32.1,31.82,32.09,59770.0
2016-10-28 10:10:00,32.09,32.15,32.02,32.1,38690.0,32.09,32.15,32.02,32.1,38690.0
2016-10-28 10:20:00,32.11,32.19,32.11,32.17,46878.0,32.11,32.19,32.11,32.17,46878.0
2016-10-28 10:30:00,32.19,32.34,32.18,32.33,41320.0,32.19,32.34,32.18,32.33,41320.0
2016-10-28 10:40:00,32.33,32.35,32.26,32.32,40202.0,32.33,32.35,32.26,32.32,40202.0
2016-10-28 10:50:00,32.33,32.33,32.19,32.24,30630.0,32.33,32.33,32.19,32.24,30630.0
2016-10-28 11:00:00,32.24,32.27,32.2,32.24,35254.0,32.24,32.27,32.2,32.24,35254.0
2016-10-28 11:10:00,32.24,32.26,32.21,32.23,27630.0,32.24,32.26,32.21,32.23,27630.0
2016-10-28 11:20:00,32.22,32.23,32.1,32.12,24264.0,32.22,32.23,32.1,32.12,24264.0
2016-10-28 11:30:00,32.12,32.19,32.11,32.17,30790.0,32.12,32.19,32.11,32.17,30790.0
2016-10-28 11:40:00,32.16,32.19,32.13,32.13,21708.0,32.16,32.19,32.13,32.13,21708.0
2016-10-28 11:50:00,32.12,32.12,32.04,32.04,26766.0,32.12,32.12,32.04,32.04,26766.0
2016-10-28 12:00:00,32.03,32.04,31.96,32.02,31194.0,32.03,32.04,31.96,32.02,31194.0
2016-10-28 12:10:00,32.01,32.06,32.0,32.02,12090.0,32.01,32.06,32.0,32.02,12090.0
2016-10-28 12:20:00,32.02,32.1,32.02,32.07,10800.0,32.02,32.1,32.02,32.07,10800.0
2016-10-28 12:30:00,32.07,32.07,32.02,32.03,13250.0,32.07,32.07,32.02,32.03,13250.0
2016-10-28 12:40:00,32.03,32.04,31.99,32.0,12204.0,32.03,32.04,31.99,32.0,12204.0
2016-10-28 12:50:00,31.99,32.02,31.96,31.97,11408.0,31.99,32.02,31.96,31.97,11408.0
2016-10-28 13:00:00,31.97,31.98,31.86,31.86,16764.0,31.97,31.98,31.86,31.86,16764.0
2016-10-28 13:10:00,31.85,31.9,31.8,31.84,37914.0,31.85,31.9,31.8,31.84,37914.0
2016-10-28 13:20:00,31.85,31.87,31.66,31.66,20464.0,31.85,31.87,31.66,31.66,20464.0
2016-10-28 13:30:00,31.68,31.68,31.39,31.41,73274.0,31.68,31.68,31.39,31.41,73274.0
2016-10-28 13:40:00,31.39,31.54,31.36,31.47,70196.0,31.39,31.54,31.36,31.47,70196.0
2016-10-28 13:50:00,31.46,31.54,31.42,31.42,22906.0,31.46,31.54,31.42,31.42,22906.0
2016-10-28 14:00:00,31.43,31.46,31.38,31.43,24186.0,31.43,31.46,31.38,31.43,24186.0
2016-10-28 14:10:00,31.43,31.5,31.42,31.48,24638.0,31.43,31.5,31.42,31.48,24638.0
2016-10-28 14:20:00,31.45,31.51,31.44,31.51,22498.0,31.45,31.51,31.44,31.51,22498.0
2016-10-28 14:30:00,31.5,31.56,31.46,31.54,22636.0,31.5,31.56,31.46,31.54,22636.0
2016-10-28 14:40:00,31.54,31.59,31.52,31.58,16770.0,31.54,31.59,31.52,31.58,16770.0
2016-10-28 14:50:00,31.59,31.67,31.57,31.67,24756.0,31.59,31.67,31.57,31.67,24756.0
2016-10-28 15:00:00,31.66,31.68,31.61,31.61,20474.0,31.66,31.68,31.61,31.61,20474.0
2016-10-28 15:10:00,31.62,31.62,31.59,31.6,27202.0,31.62,31.62,31.59,31.6,27202.0
2016-10-28 15:20:00,31.61,31.72,31.59,31.71,36948.0,31.61,31.72,31.59,31.71,36948.0
2016-10-28 15:30:00,31.69,31.69,31.61,31.61,50282.0,31.69,31.69,31.61,31.61,50282.0
2016-10-28 15:40:00,31.61,31.61,31.55,31.57,76940.0,31.61,31.61,31.55,31.57,76940.0
2016-10-28 15:50:00,31.57,31.6,31.53,31.57,123948.0,31.57,31.6,31.53,31.57,123948.0
2016-10-31 09:30:00,31.69,31.79,31.45,31.76,25632.0,31.69,31.79,31.45,31.76,25632.0
2016-10-31 09:40:00,31.79,31.82,31.47,31.48,31488.0,31.79,31.82,31.47,31.48,31488.0
2016-10-31 09:50:00,31.48,31.49,31.3,31.47,31612.0,31.48,31.49,31.3,31.47,31612.0
2016-10-31 10:00:00,31.47,31.49,31.27,31.31,134544.0,31.47,31.49,31.27,31.31,134544.0
2016-10-31 10:10:00,31.31,31.32,31.22,31.29,43946.0,31.31,31.32,31.22,31.29,43946.0
2016-10-31 10:20:00,31.31,31.45,31.27,31.45,37200.0,31.31,31.45,31.27,31.45,37200.0
2016-10-31 10:30:00,31.45,31.48,31.3,31.32,37008.0,31.45,31.48,31.3,31.32,37008.0
2016-10-31 10:40:00,31.3,31.32,31.25,31.29,36674.0,31.3,31.32,31.25,31.29,36674.0
2016-10-31 10:50:00,31.29,31.39,31.28,31.37,55236.0,31.29,31.39,31.28,31.37,55236.0
2016-10-31 11:00:00,31.36,31.45,31.33,31.33,69116.0,31.36,31.45,31.33,31.33,69116.0
2016-10-31 11:10:00,31.33,31.33,31.27,31.31,65112.0,31.33,31.33,31.27,31.31,65112.0
2016-10-31 11:20:00,31.32,31.35,31.31,31.33,209072.0,31.32,31.35,31.31,31.33,209072.0
2016-10-31 11:30:00,31.33,31.33,31.23,31.29,71274.0,31.33,31.33,31.23,31.29,71274.0
2016-10-31 11:40:00,31.29,31.29,31.22,31.29,107790.0,31.29,31.29,31.22,31.29,107790.0
2016-10-31 11:50:00,31.3,31.34,31.28,31.28,24124.0,31.3,31.34,31.28,31.28,24124.0
2016-10-31 12:00:00,31.27,31.42,31.25,31.41,82318.0,31.27,31.42,31.25,31.41,82318.0
2016-10-31 12:10:00,31.41,31.41,31.11,31.13,63992.0,31.41,31.41,31.11,31.13,63992.0
2016-10-31 12:20:00,31.14,31.16,31.05,31.07,54674.0,31.14,31.16,31.05,31.07,54674.0
2016-10-31 12:30:00,31.07,31.09,31.02,31.05,44564.0,31.07,31.09,31.02,31.05,44564.0
2016-10-31 12:40:00,31.05,31.05,31.0,31.0,69698.0,31.05,31.05,31.0,31.0,69698.0
2016-10-31 12:50:00,31.0,31.04,30.95,31.01,64540.0,31.0,31.04,30.95,31.01,64540.0
2016-10-31 13:00:00,31.01,31.06,31.0,31.05,42456.0,31.01,31.06,31.0,31.05,42456.0
2016-10-31 13:10:00,31.05,31.05,30.97,30.98,48672.0,31.05,31.05,30.97,30.98,48672.0
2016-10-31 13:20:00,30.99,31.02,30.99,30.99,39728.0,30.99,31.02,30.99,30.99,39728.0
2016-10-31 13:30:00,31.0,31.03,30.96,31.01,84880.0,31.0,31.03,30.96,31.01,84880.0
2016-10-31 13:40:00,31.03,31.05,31.0,31.02,48738.0,31.03,31.05,31.0,31.02,48738.0
2016-10-31 13:50:00,31.02,31.04,31.0,31.02,78528.0,31.02,31.04,31.0,31.02,78528.0
2016-10-31 14:00:00,31.02,31.09,31.02,31.05,75510.0,31.02,31.09,31.02,31.05,75510.0
2016-10-31 14:10:00,31.06,31.17,31.06,31.11,140510.0,31.06,31.17,31.06,31.11,140510.0
2016-10-31 14:20:00,31.11,31.11,31.07,31.08,85890.0,31.11,31.11,31.07,31.08,85890.0
2016-10-31 14:30:00,31.08,31.11,31.04,31.05,134102.0,31.08,31.11,31.04,31.05,134102.0
2016-10-31 14:40:00,31.05,31.1,31.04,31.09,65728.0,31.05,31.1,31.04,31.09,65728.0
2016-10-31 14:50:00,31.09,31.16,31.08,31.11,87876.0,31.09,31.16,31.08,31.11,87876.0
2016-10-31 15:00:00,31.11,31.18,31.11,31.15,58194.0,31.11,31.18,31.11,31.15,58194.0
2016-10-31 15:10:00,31.16,31.18,31.1,31.1,41826.0,31.16,31.18,31.1,31.1,41826.0
2016-10-31 15:20:00,31.1,31.14,31.08,31.11,99052.0,31.1,31.14,31.08,31.11,99052.0
2016-10-31 15:30:00,31.11,31.22,31.11,31.22,146830.0,31.11,31.22,31.11,31.22,146830.0
2016-10-31 15:40:00,31.22,31.28,31.22,31.26,216982.0,31.22,31.28,31.22,31.26,216982.0
2016-10-31 15:50:00,31.25,31.31,31.23,31.24,273890.0,31.25,31.31,31.23,31.24,273890.0
2016-11-01 09:30:00,31.35,31.38,31.0,31.13,38782.0,31.35,31.38,31.0,31.13,38782.0
2016-11-01 09:40:00,31.11,31.53,31.11,31.42,104574.0,31.11,31.53,31.11,31.42,104574.0
2016-11-01 09:50:00,31.41,31.48,31.29,31.48,52766.0,31.41,31.48,31.29,31.48,52766.0
2016-11-01 10:00:00,31.49,31.54,31.43,31.5,51144.0,31.49,31.54,31.43,31.5,51144.0
2016-11-01 10:10:00,31.5,31.55,31.4,31.48,137546.0,31.5,31.55,31.4,31.48,137546.0
2016-11-01 10:20:00,31.5,31.5,31.41,31.45,32130.0,31.5,31.5,31.41,31.45,32130.0
2016-11-01 10:30:00,31.45,31.49,31.41,31.49,53694.0,31.45,31.49,31.41,31.49,53694.0
2016-11-01 10:40:00,31.5,31.56,31.47,31.49,42410.0,31.5,31.56,31.47,31.49,42410.0
2016-11-01 10:50:00,31.49,31.54,31.46,31.54,33724.0,31.49,31.54,31.46,31.54,33724.0
2016-11-01 11:00:00,31.53,31.54,31.42,31.42,36532.0,31.53,31.54,31.42,31.42,36532.0
2016-11-01 11:10:00,31.43,31.45,31.38,31.41,33298.0,31.43,31.45,31.38,31.41,33298.0
2016-11-01 11:20:00,31.41,31.41,31.28,31.28,27770.0,31.41,31.41,31.28,31.28,27770.0
2016-11-01 11:30:00,31.27,31.27,31.18,31.27,31954.0,31.27,31.27,31.18,31.27,31954.0
2016-11-01 11:40:00,31.25,31.3,31.25,31.3,29998.0,31.25,31.3,31.25,31.3,29998.0
2016-11-01 11:50:00,31.29,31.3,31.22,31.25,26266.0,31.29,31.3,31.22,31.25,26266.0
2016-11-01 12:00:00,31.25,31.25,31.19,31.2,26688.0,31.25,31.25,31.19,31.2,26688.0
2016-11-01 12:10:00,31.2,31.2,31.1,31.1,33918.0,31.2,31.2,31.1,31.1,33918.0
2016-11-01 12:20:00,31.1,31.14,31.07,31.11,32642.0,31.1,31.14,31.07,31.11,32642.0
2016-11-01 12:30:00,31.1,31.13,31.07,31.07,41042.0,31.1,31.13,31.07,31.07,41042.0
2016-11-01 12:40:00,31.08,31.09,30.95,30.97,63192.0,31.08,31.09,30.95,30.97,63192.0
2016-11-01 12:50:00,30.98,31.03,30.97,31.03,24774.0,30.98,31.03,30.97,31.03,24774.0
2016-11-01 13:00:00,31.04,31.09,31.03,31.03,26520.0,31.04,31.09,31.03,31.03,26520.0
2016-11-01 13:10:00,31.04,31.05,30.95,30.95,98880.0,31.04,31.05,30.95,30.95,98880.0
2016-11-01 13:20:00,30.95,30.96,30.91,30.96,35954.0,30.95,30.96,30.91,30.96,35954.0
2016-11-01 13:30:00,30.97,30.97,30.83,30.84,94370.0,30.97,30.97,30.83,30.84,94370.0
2016-11-01 13:40:00,30.84,30.84,30.68,30.71,42604.0,30.84,30.84,30.68,30.71,42604.0
2016-11-01 13:50:00,30.71,30.72,30.66,30.67,49464.0,30.71,30.72,30.66,30.67,49464.0
2016-11-01 14:00:00,30.66,30.74,30.64,30.69,42598.0,30.66,30.74,30.64,30.69,42598.0
2016-11-01 14:10:00,30.69,30.71,30.59,30.64,49070.0,30.69,30.71,30.59,30.64,49070.0
2016-11-01 14:20:00,30.64,30.74,30.63,30.72,48830.0,30.64,30.74,30.63,30.72,48830.0
2016-11-01 14:30:00,30.73,30.8,30.71,30.79,50418.0,30.73,30.8,30.71,30.79,50418.0
2016-11-01 14:40:00,30.77,30.78,30.72,30.74,29846.0,30.77,30.78,30.72,30.74,29846.0
2016-11-01 14:50:00,30.74,30.84,30.72,30.82,35298.0,30.74,30.84,30.72,30.82,35298.0
2016-11-01 15:00:00,30.82,30.85,30.78,30.85,32324.0,30.82,30.85,30.78,30.85,32324.0
2016-11-01 15:10:00,30.84,30.96,30.81,30.95,77634.0,30.84,30.96,30.81,30.95,77634.0
2016-11-01 15:20:00,30.94,31.07,30.93,31.06,114258.0,30.94,31.07,30.93,31.06,114258.0
2016-11-01 15:30:00,31.06,31.07,31.02,31.05,203596.0,31.06,31.07,31.02,31.05,203596.0
2016-11-01 15:40:00,31.06,31.08,31.0,31.02,128004.0,31.06,31.08,31.0,31.02,128004.0
2016-11-01 15:50:00,31.02,31.04,30.96,30.99,251140.0,31.02,31.04,30.96,30.99,251140.0
2016-11-02 09:30:00,31.01,31.35,31.0,31.25,26320.0,31.01,31.35,31.0,31.25,26320.0
2016-11-02 09:40:00,31.26,31.27,31.03,31.17,40852.0,31.26,31.27,31.03,31.17,40852.0
2016-11-02 09:50:00,31.17,31.27,31.15,31.23,34606.0,31.17,31.27,31.15,31.23,34606.0
2016-11-02 10:00:00,31.24,31.33,31.18,31.21,48612.0,31.24,31.33,31.18,31.21,48612.0
2016-11-02 10:10:00,31.23,31.29,31.16,31.16,73604.0,31.23,31.29,31.16,31.16,73604.0
2016-11-02 10:20:00,31.17,31.2,31.11,31.16,29456.0,31.17,31.2,31.11,31.16,29456.0
2016-11-02 10:30:00,31.15,31.18,31.1,31.16,22726.0,31.15,31.18,31.1,31.16,22726.0
2016-11-02 10:40:00,31.17,31.18,31.07,31.15,39828.0,31.17,31.18,31.07,31.15,39828.0
2016-11-02 10:50:00,31.16,31.2,31.04,31.04,23602.0,31.16,31.2,31.04,31.04,23602.0
2016-11-02 11:00:00,31.04,31.04,30.79,30.89,102264.0,31.04,31.04,30.79,30.89,102264.0
2016-11-02 11:10:00,30.92,31.0,30.91,30.97,33634.0,30.92,31.0,30.91,30.97,33634.0
2016-11-02 11:20:00,30.98,30.98,30.92,30.98,22032.0,30.98,30.98,30.92,30.98,22032.0
2016-11-02 11:30:00,30.99,30.99,30.86,30.87,61760.0,30.99,30.99,30.86,30.87,61760.0
2016-11-02 11:40:00,30.88,30.88,30.84,30.86,35644.0,30.88,30.88,30.84,30.86,35644.0
2016-11-02 11:50:00,30.85,30.86,30.75,30.77,42076.0,30.85,30.86,30.75,30.77,42076.0
2016-11-02 12:00:00,30.78,30.87,30.74,30.87,46944.0,30.78,30.87,30.74,30.87,46944.0
2016-11-02 12:10:00,30.86,30.88,30.82,30.86,25942.0,30.86,30.88,30.82,30.86,25942.0
2016-11-02 12:20:00,30.85,30.88,30.83,30.86,21632.0,30.85,30.88,30.83,30.86,21632.0
2016-11-02 12:30:00,30.84,30.87,30.83,30.85,34902.0,30.84,30.87,30.83,30.85,34902.0
2016-11-02 12:40:00,30.86,30.9,30.85,30.9,16326.0,30.86,30.9,30.85,30.9,16326.0
2016-11-02 12:50:00,30.92,30.96,30.91,30.95,11350.0,30.92,30.96,30.91,30.95,11350.0
2016-11-02 13:00:00,30.96,30.96,30.89,30.89,12904.0,30.96,30.96,30.89,30.89,12904.0
2016-11-02 13:10:00,30.89,30.89,30.73,30.74,33012.0,30.89,30.89,30.73,30.74,33012.0
2016-11-02 13:20:00,30.75,30.85,30.74,30.83,35872.0,30.75,30.85,30.74,30.83,35872.0
2016-11-02 13:30:00,30.83,30.84,30.79,30.81,18910.0,30.83,30.84,30.79,30.81,18910.0
2016-11-02 13:40:00,30.8,30.84,30.77,30.77,24548.0,30.8,30.84,30.77,30.77,24548.0
2016-11-02 13:50:00,30.78,30.81,30.77,30.78,28194.0,30.78,30.81,30.77,30.78,28194.0
2016-11-02 14:00:00,30.79,30.82,30.63,30.63,32818.0,30.79,30.82,30.63,30.63,32818.0
2016-11-02 14:10:00,30.61,30.72,30.61,30.71,31200.0,30.61,30.72,30.61,30.71,31200.0
2016-11-02 14:20:00,30.72,30.75,30.66,30.72,36514.0,30.72,30.75,30.66,30.72,36514.0
2016-11-02 14:30:00,30.71,30.76,30.68,30.73,23696.0,30.71,30.76,30.68,30.73,23696.0
2016-11-02 14:40:00,30.73,30.8,30.73,30.75,23786.0,30.73,30.8,30.73,30.75,23786.0
2016-11-02 14:50:00,30.72,30.77,30.67,30.72,24256.0,30.72,30.77,30.67,30.72,24256.0
2016-11-02 15:00:00,30.72,30.74,30.68,30.69,47044.0,30.72,30.74,30.68,30.69,47044.0
2016-11-02 15:10:00,30.7,30.7,30.64,30.64,45056.0,30.7,30.7,30.64,30.64,45056.0
2016-11-02 15:20:00,30.64,30.68,30.64,30.65,55852.0,30.64,30.68,30.64,30.65,55852.0
2016-11-02 15:30:00,30.66,30.66,30.61,30.61,81098.0,30.66,30.66,30.61,30.61,81098.0
2016-11-02 15:40:00,30.61,30.63,30.54,30.55,112736.0,30.61,30.63,30.54,30.55,112736.0
2016-11-02 15:50:00,30.55,30.56,30.45,30.46,308438.0,30.55,30.56,30.45,30.46,308438.0
2016-11-03 09:30:00,30.47,30.91,30.47,30.91,29826.0,30.47,30.91,30.47,30.91,29826.0
2016-11-03 09:40:00,30.86,31.0,30.81,30.99,24810.0,30.86,31.0,30.81,30.99,24810.0
2016-11-03 09:50:00,30.92,31.08,30.89,30.97,26960.0,30.92,31.08,30.89,30.97,26960.0
2016-11-03 10:00:00,30.97,31.06,30.92,30.99,25892.0,30.97,31.06,30.92,30.99,25892.0
2016-11-03 10:10:00,30.95,30.95,30.87,30.88,50338.0,30.95,30.95,30.87,30.88,50338.0
2016-11-03 10:20:00,30.88,30.89,30.74,30.74,29632.0,30.88,30.89,30.74,30.74,29632.0
2016-11-03 10:30:00,30.71,30.75,30.65,30.65,13800.0,30.71,30.75,30.65,30.65,13800.0
2016-11-03 10:40:00,30.63,30.67,30.61,30.65,14500.0,30.63,30.67,30.61,30.65,14500.0
2016-11-03 10:50:00,30.64,30.7,30.59,30.61,16592.0,30.64,30.7,30.59,30.61,16592.0
2016-11-03 11:00:00,30.61,30.7,30.59,30.7,18678.0,30.61,30.7,30.59,30.7,18678.0
2016-11-03 11:10:00,30.7,30.74,30.7,30.73,13592.0,30.7,30.74,30.7,30.73,13592.0
2016-11-03 11:20:00,30.74,30.77,30.72,30.73,19288.0,30.74,30.77,30.72,30.73,19288.0
2016-11-03 11:30:00,30.73,30.77,30.71,30.73,18894.0,30.73,30.77,30.71,30.73,18894.0
2016-11-03 11:40:00,30.73,30.75,30.64,30.66,14982.0,30.73,30.75,30.64,30.66,14982.0
2016-11-03 11:50:00,30.66,30.66,30.61,30.64,15598.0,30.66,30.66,30.61,30.64,15598.0
2016-11-03 12:00:00,30.64,30.64,30.54,30.57,15322.0,30.64,30.64,30.54,30.57,15322.0
2016-11-03 12:10:00,30.56,30.61,30.5,30.54,13876.0,30.56,30.61,30.5,30.54,13876.0
2016-11-03 12:20:00,30.54,30.6,30.52,30.58,12640.0,30.54,30.6,30.52,30.58,12640.0
2016-11-03 12:30:00,30.57,30.57,30.52,30.52,9600.0,30.57,30.57,30.52,30.52,9600.0
2016-11-03 12:40:00,30.54,30.56,30.45,30.47,19088.0,30.54,30.56,30.45,30.47,19088.0
2016-11-03 12:50:00,30.45,30.52,30.45,30.5,26102.0,30.45,30.52,30.45,30.5,26102.0
2016-11-03 13:00:00,30.5,30.5,30.45,30.5,10744.0,30.5,30.5,30.45,30.5,10744.0
2016-11-03 13:10:00,30.51,30.52,30.45,30.46,28276.0,30.51,30.52,30.45,30.46,28276.0
2016-11-03 13:20:00,30.46,30.48,30.43,30.46,18852.0,30.46,30.48,30.43,30.46,18852.0
2016-11-03 13:30:00,30.44,30.51,30.43,30.5,23116.0,30.44,30.51,30.43,30.5,23116.0
2016-11-03 13:40:00,30.5,30.52,30.47,30.52,33114.0,30.5,30.52,30.47,30.52,33114.0
2016-11-03 13:50:00,30.51,30.52,30.47,30.47,17424.0,30.51,30.52,30.47,30.47,17424.0
2016-11-03 14:00:00,30.49,30.53,30.48,30.52,17668.0,30.49,30.53,30.48,30.52,17668.0
2016-11-03 14:10:00,30.52,30.53,30.49,30.5,42984.0,30.52,30.53,30.49,30.5,42984.0
2016-11-03 14:20:00,30.49,30.53,30.47,30.48,27702.0,30.49,30.53,30.47,30.48,27702.0
2016-11-03 14:30:00,30.5,30.53,30.43,30.43,23460.0,30.5,30.53,30.43,30.43,23460.0
2016-11-03 14:40:00,30.45,30.46,30.41,30.46,24356.0,30.45,30.46,30.41,30.46,24356.0
2016-11-03 14:50:00,30.45,30.5,30.43,30.5,22572.0,30.45,30.5,30.43,30.5,22572.0
2016-11-03 15:00:00,30.5,30.5,30.41,30.42,23954.0,30.5,30.5,30.41,30.42,23954.0
2016-11-03 15:10:00,30.42,30.46,30.42,30.43,38866.0,30.42,30.46,30.42,30.43,38866.0
2016-11-03 15:20:00,30.43,30.46,30.42,30.43,64350.0,30.43,30.46,30.42,30.43,64350.0
2016-11-03 15:30:00,30.43,30.44,30.39,30.4,157874.0,30.43,30.44,30.39,30.4,157874.0
2016-11-03 15:40:00,30.39,30.39,30.32,30.34,103340.0,30.39,30.39,30.32,30.34,103340.0
2016-11-03 15:50:00,30.34,30.34,30.3,30.33,178106.0,30.34,30.34,30.3,30.33,178106.0
2016-11-04 09:30:00,30.45,30.54,30.36,30.5,47486.0,30.45,30.54,30.36,30.5,47486.0
2016-11-04 09:40:00,30.49,30.55,30.39,30.5,26112.0,30.49,30.55,30.39,30.5,26112.0
2016-11-04 09:50:00,30.52,30.54,30.43,30.43,15234.0,30.52,30.54,30.43,30.43,15234.0
2016-11-04 10:00:00,30.43,30.64,30.43,30.59,15058.0,30.43,30.64,30.43,30.59,15058.0
2016-11-04 10:10:00,30.59,30.68,30.52,30.61,13576.0,30.59,30.68,30.52,30.61,13576.0
2016-11-04 10:20:00,30.58,30.61,30.53,30.61,27272.0,30.58,30.61,30.53,30.61,27272.0
2016-11-04 10:30:00,30.61,30.64,30.54,30.63,30010.0,30.61,30.64,30.54,30.63,30010.0
2016-11-04 10:40:00,30.65,30.66,30.54,30.58,55694.0,30.65,30.66,30.54,30.58,55694.0
2016-11-04 10:50:00,30.56,30.57,30.46,30.46,39754.0,30.56,30.57,30.46,30.46,39754.0
2016-11-04 11:00:00,30.47,30.56,30.46,30.52,88894.0,30.47,30.56,30.46,30.52,88894.0
2016-11-04 11:10:00,30.52,30.59,30.5,30.59,32394.0,30.52,30.59,30.5,30.59,32394.0
2016-11-04 11:20:00,30.58,30.79,30.58,30.79,91246.0,30.58,30.79,30.58,30.79,91246.0
2016-11-04 11:30:00,30.8,30.8,30.71,30.72,52576.0,30.8,30.8,30.71,30.72,52576.0
2016-11-04 11:40:00,30.72,30.81,30.72,30.72,21598.0,30.72,30.81,30.72,30.72,21598.0
2016-11-04 11:50:00,30.71,30.77,30.71,30.75,26096.0,30.71,30.77,30.71,30.75,26096.0
2016-11-04 12:00:00,30.75,30.84,30.75,30.84,19034.0,30.75,30.84,30.75,30.84,19034.0
2016-11-04 12:10:00,30.83,30.97,30.8,30.96,50436.0,30.83,30.97,30.8,30.96,50436.0
2016-11-04 12:20:00,30.98,31.05,30.96,31.03,14922.0,30.98,31.05,30.96,31.03,14922.0
2016-11-04 12:30:00,31.03,31.03,30.98,30.99,7700.0,31.03,31.03,30.98,30.99,7700.0
2016-11-04 12:40:00,30.99,31.01,30.98,31.0,16128.0,30.99,31.01,30.98,31.0,16128.0
2016-11-04 12:50:00,31.0,31.05,30.99,31.03,22596.0,31.0,31.05,30.99,31.03,22596.0
2016-11-04 13:00:00,31.02,31.02,30.97,31.02,14066.0,31.02,31.02,30.97,31.02,14066.0
2016-11-04 13:10:00,31.03,31.04,30.99,31.02,15346.0,31.03,31.04,30.99,31.02,15346.0
2016-11-04 13:20:00,31.03,31.03,30.96,31.0,24874.0,31.03,31.03,30.96,31.0,24874.0
2016-11-04 13:30:00,31.0,31.07,31.0,31.07,19584.0,31.0,31.07,31.0,31.07,19584.0
2016-11-04 13:40:00,31.09,31.11,31.07,31.11,11048.0,31.09,31.11,31.07,31.11,11048.0
2016-11-04 13:50:00,31.1,31.16,31.09,31.15,53734.0,31.1,31.16,31.09,31.15,53734.0
2016-11-04 14:00:00,31.14,31.15,31.11,31.14,14526.0,31.14,31.15,31.11,31.14,14526.0
2016-11-04 14:10:00,31.14,31.15,31.11,31.12,13238.0,31.14,31.15,31.11,31.12,13238.0
2016-11-04 14:20:00,31.12,31.12,31.07,31.08,15368.0,31.12,31.12,31.07,31.08,15368.0
2016-11-04 14:30:00,31.05,31.06,30.99,31.01,10216.0,31.05,31.06,30.99,31.01,10216.0
2016-11-04 14:40:00,31.02,31.05,31.0,31.0,16068.0,31.02,31.05,31.0,31.0,16068.0
2016-11-04 14:50:00,31.0,31.03,30.96,30.99,32122.0,31.0,31.03,30.96,30.99,32122.0
2016-11-04 15:00:00,30.98,30.99,30.91,30.91,18884.0,30.98,30.99,30.91,30.91,18884.0
2016-11-04 15:10:00,30.9,30.95,30.9,30.93,25578.0,30.9,30.95,30.9,30.93,25578.0
2016-11-04 15:20:00,30.93,30.95,30.92,30.95,39842.0,30.93,30.95,30.92,30.95,39842.0
2016-11-04 15:30:00,30.95,30.95,30.88,30.89,120094.0,30.95,30.95,30.88,30.89,120094.0
2016-11-04 15:40:00,30.88,30.89,30.8,30.82,90442.0,30.88,30.89,30.8,30.82,90442.0
2016-11-04 15:50:00,30.82,30.85,30.78,30.81,201762.0,30.82,30.85,30.78,30.81,201762.0
2016-11-07 09:30:00,31.52,32.06,31.26,32.02,133692.0,31.52,32.06,31.26,32.02,133692.0
2016-11-07 09:40:00,32.0,32.23,31.91,32.18,118820.0,32.0,32.23,31.91,32.18,118820.0
2016-11-07 09:50:00,32.15,32.38,32.15,32.37,114004.0,32.15,32.38,32.15,32.37,114004.0
2016-11-07 10:00:00,32.39,32.57,32.37,32.49,135408.0,32.39,32.57,32.37,32.49,135408.0
2016-11-07 10:10:00,32.49,32.58,32.38,32.58,66760.0,32.49,32.58,32.38,32.58,66760.0
2016-11-07 10:20:00,32.59,32.62,32.51,32.56,96736.0,32.59,32.62,32.51,32.56,96736.0
2016-11-07 10:30:00,32.54,32.77,32.54,32.77,88254.0,32.54,32.77,32.54,32.77,88254.0
2016-11-07 10:40:00,32.74,32.85,32.7,32.84,130320.0,32.74,32.85,32.7,32.84,130320.0
2016-11-07 10:50:00,32.83,32.98,32.82,32.86,248700.0,32.83,32.98,32.82,32.86,248700.0
2016-11-07 11:00:00,32.85,32.97,32.85,32.87,53834.0,32.85,32.97,32.85,32.87,53834.0
2016-11-07 11:10:00,32.85,32.88,32.76,32.85,58962.0,32.85,32.88,32.76,32.85,58962.0
2016-11-07 11:20:00,32.85,33.03,32.84,32.92,139570.0,32.85,33.03,32.84,32.92,139570.0
2016-11-07 11:30:00,32.92,32.99,32.86,32.97,114344.0,32.92,32.99,32.86,32.97,114344.0
2016-11-07 11:40:00,32.97,33.07,32.95,33.07,38264.0,32.97,33.07,32.95,33.07,38264.0
2016-11-07 11:50:00,33.07,33.16,33.06,33.13,93982.0,33.07,33.16,33.06,33.13,93982.0
2016-11-07 12:00:00,33.12,33.15,32.92,32.94,114742.0,33.12,33.15,32.92,32.94,114742.0
2016-11-07 12:10:00,32.94,32.94,32.81,32.82,188526.0,32.94,32.94,32.81,32.82,188526.0
2016-11-07 12:20:00,32.81,32.9,32.73,32.9,137310.0,32.81,32.9,32.73,32.9,137310.0
2016-11-07 12:30:00,32.9,33.0,32.9,32.98,54502.0,32.9,33.0,32.9,32.98,54502.0
2016-11-07 12:40:00,32.97,32.98,32.74,32.77,86486.0,32.97,32.98,32.74,32.77,86486.0
2016-11-07 12:50:00,32.77,32.85,32.74,32.79,30518.0,32.77,32.85,32.74,32.79,30518.0
2016-11-07 13:00:00,32.8,32.87,32.76,32.77,48772.0,32.8,32.87,32.76,32.77,48772.0
2016-11-07 13:10:00,32.78,32.83,32.74,32.74,42750.0,32.78,32.83,32.74,32.74,42750.0
2016-11-07 13:20:00,32.74,32.75,32.67,32.74,36916.0,32.74,32.75,32.67,32.74,36916.0
2016-11-07 13:30:00,32.73,32.79,32.73,32.76,32106.0,32.73,32.79,32.73,32.76,32106.0
2016-11-07 13:40:00,32.76,32.8,32.76,32.79,33136.0,32.76,32.8,32.76,32.79,33136.0
2016-11-07 13:50:00,32.78,32.83,32.78,32.82,45428.0,32.78,32.83,32.78,32.82,45428.0
2016-11-07 14:00:00,32.82,32.86,32.8,32.84,49632.0,32.82,32.86,32.8,32.84,49632.0
2016-11-07 14:10:00,32.84,32.87,32.79,32.83,32982.0,32.84,32.87,32.79,32.83,32982.0
2016-11-07 14:20:00,32.83,32.83,32.74,32.74,32994.0,32.83,32.83,32.74,32.74,32994.0
2016-11-07 14:30:00,32.74,32.81,32.74,32.8,34006.0,32.74,32.81,32.74,32.8,34006.0
2016-11-07 14:40:00,32.8,32.85,32.78,32.83,31760.0,32.8,32.85,32.78,32.83,31760.0
2016-11-07 14:50:00,32.83,32.83,32.71,32.72,65914.0,32.83,32.83,32.71,32.72,65914.0
2016-11-07 15:00:00,32.73,32.74,32.57,32.57,100316.0,32.73,32.74,32.57,32.57,100316.0
2016-11-07 15:10:00,32.57,32.61,32.5,32.58,111456.0,32.57,32.61,32.5,32.58,111456.0
2016-11-07 15:20:00,32.58,32.63,32.53,32.58,106102.0,32.58,32.63,32.53,32.58,106102.0
2016-11-07 15:30:00,32.58,32.58,32.48,32.49,171450.0,32.58,32.58,32.48,32.49,171450.0
2016-11-07 15:40:00,32.49,32.6,32.48,32.6,162582.0,32.49,32.6,32.48,32.6,162582.0
2016-11-07 15:50:00,32.6,32.68,32.6,32.61,255942.0,32.6,32.68,32.6,32.61,255942.0
2016-11-08 09:30:00,32.57,32.57,32.24,32.43,27490.0,32.57,32.57,32.24,32.43,27490.0
2016-11-08 09:40:00,32.52,32.55,32.43,32.48,44082.0,32.52,32.55,32.43,32.48,44082.0
2016-11-08 09:50:00,32.49,32.55,32.35,32.36,61506.0,32.49,32.55,32.35,32.36,61506.0
2016-11-08 10:00:00,32.36,32.46,32.33,32.38,25762.0,32.36,32.46,32.33,32.38,25762.0
2016-11-08 10:10:00,32.39,32.59,32.39,32.56,45112.0,32.39,32.59,32.39,32.56,45112.0
2016-11-08 10:20:00,32.57,32.71,32.55,32.68,131614.0,32.57,32.71,32.55,32.68,131614.0
2016-11-08 10:30:00,32.67,32.79,32.6,32.77,111954.0,32.67,32.79,32.6,32.77,111954.0
2016-11-08 10:40:00,32.76,32.9,32.7,32.88,79454.0,32.76,32.9,32.7,32.88,79454.0
2016-11-08 10:50:00,32.88,32.99,32.87,32.98,71048.0,32.88,32.99,32.87,32.98,71048.0
2016-11-08 11:00:00,32.97,33.1,32.93,33.08,94118.0,32.97,33.1,32.93,33.08,94118.0
2016-11-08 11:10:00,33.07,33.33,33.05,33.3,93886.0,33.07,33.33,33.05,33.3,93886.0
2016-11-08 11:20:00,33.27,33.43,33.27,33.39,125746.0,33.27,33.43,33.27,33.39,125746.0
2016-11-08 11:30:00,33.36,33.43,33.27,33.42,72470.0,33.36,33.43,33.27,33.42,72470.0
2016-11-08 11:40:00,33.42,33.55,33.41,33.46,83988.0,33.42,33.55,33.41,33.46,83988.0
2016-11-08 11:50:00,33.45,33.49,33.41,33.49,47560.0,33.45,33.49,33.41,33.49,47560.0
2016-11-08 12:00:00,33.49,33.52,33.46,33.47,24570.0,33.49,33.52,33.46,33.47,24570.0
2016-11-08 12:10:00,33.47,33.64,33.46,33.63,60938.0,33.47,33.64,33.46,33.63,60938.0
2016-11-08 12:20:00,33.63,33.71,33.62,33.63,56636.0,33.63,33.71,33.62,33.63,56636.0
2016-11-08 12:30:00,33.63,33.64,33.41,33.43,154174.0,33.63,33.64,33.41,33.43,154174.0
2016-11-08 12:40:00,33.42,33.43,33.35,33.43,33998.0,33.42,33.43,33.35,33.43,33998.0
2016-11-08 12:50:00,33.43,33.49,33.4,33.48,31544.0,33.43,33.49,33.4,33.48,31544.0
2016-11-08 13:00:00,33.48,33.52,33.42,33.44,41838.0,33.48,33.52,33.42,33.44,41838.0
2016-11-08 13:10:00,33.46,33.49,33.44,33.44,68844.0,33.46,33.49,33.44,33.44,68844.0
2016-11-08 13:20:00,33.43,33.45,33.38,33.38,21560.0,33.43,33.45,33.38,33.38,21560.0
2016-11-08 13:30:00,33.38,33.45,33.35,33.42,33370.0,33.38,33.45,33.35,33.42,33370.0
2016-11-08 13:40:00,33.42,33.42,33.38,33.39,29430.0,33.42,33.42,33.38,33.39,29430.0
2016-11-08 13:50:00,33.4,33.42,33.38,33.4,31420.0,33.4,33.42,33.38,33.4,31420.0
2016-11-08 14:00:00,33.39,33.43,33.36,33.4,41110.0,33.39,33.43,33.36,33.4,41110.0
2016-11-08 14:10:00,33.4,33.4,33.29,33.3,43598.0,33.4,33.4,33.29,33.3,43598.0
2016-11-08 14:20:00,33.3,33.32,33.26,33.26,34848.0,33.3,33.32,33.26,33.26,34848.0
2016-11-08 14:30:00,33.26,33.27,33.24,33.25,29664.0,33.26,33.27,33.24,33.25,29664.0
2016-11-08 14:40:00,33.26,33.27,33.22,33.25,28208.0,33.26,33.27,33.22,33.25,28208.0
2016-11-08 14:50:00,33.25,33.27,33.24,33.25,35676.0,33.25,33.27,33.24,33.25,35676.0
2016-11-08 15:00:00,33.24,33.37,33.24,33.37,32348.0,33.24,33.37,33.24,33.37,32348.0
2016-11-08 15:10:00,33.38,33.41,33.35,33.37,30798.0,33.38,33.41,33.35,33.37,30798.0
2016-11-08 15:20:00,33.37,33.49,33.37,33.49,54206.0,33.37,33.49,33.37,33.49,54206.0
2016-11-08 15:30:00,33.49,33.57,33.49,33.49,117738.0,33.49,33.57,33.49,33.49,117738.0
2016-11-08 15:40:00,33.49,33.54,33.47,33.48,163124.0,33.49,33.54,33.47,33.48,163124.0
2016-11-08 15:50:00,33.48,33.49,33.35,33.4,232484.0,33.48,33.49,33.35,33.4,232484.0
2016-11-09 09:30:00,26.55,28.87,25.0,27.92,2925740.0,26.55,28.87,25.0,27.92,2925740.0
2016-11-09 09:40:00,27.9,28.2,27.54,28.06,1640330.0,27.9,28.2,27.54,28.06,1640330.0
2016-11-09 09:50:00,28.06,28.1,27.38,27.48,926328.0,28.06,28.1,27.38,27.48,926328.0
2016-11-09 10:00:00,27.49,27.94,27.47,27.52,635256.0,27.49,27.94,27.47,27.52,635256.0
2016-11-09 10:10:00,27.52,27.52,27.27,27.36,456514.0,27.52,27.52,27.27,27.36,456514.0
2016-11-09 10:20:00,27.35,27.37,26.94,27.15,536850.0,27.35,27.37,26.94,27.15,536850.0
2016-11-09 10:30:00,27.15,27.5,27.11,27.46,335158.0,27.15,27.5,27.11,27.46,335158.0
2016-11-09 10:40:00,27.46,27.5,27.2,27.35,251650.0,27.46,27.5,27.2,27.35,251650.0
2016-11-09 10:50:00,27.36,27.58,27.35,27.5,338814.0,27.36,27.58,27.35,27.5,338814.0
2016-11-09 11:00:00,27.51,27.68,27.5,27.65,302586.0,27.51,27.68,27.5,27.65,302586.0
2016-11-09 11:10:00,27.65,27.65,27.48,27.56,175614.0,27.65,27.65,27.48,27.56,175614.0
2016-11-09 11:20:00,27.57,27.71,27.55,27.59,262030.0,27.57,27.71,27.55,27.59,262030.0
2016-11-09 11:30:00,27.6,27.74,27.6,27.64,264566.0,27.6,27.74,27.6,27.64,264566.0
2016-11-09 11:40:00,27.63,27.7,27.58,27.69,252404.0,27.63,27.7,27.58,27.69,252404.0
2016-11-09 11:50:00,27.69,27.7,27.6,27.7,283062.0,27.69,27.7,27.6,27.7,283062.0
2016-11-09 12:00:00,27.7,27.87,27.68,27.73,271904.0,27.7,27.87,27.68,27.73,271904.0
2016-11-09 12:10:00,27.72,27.72,27.5,27.54,123950.0,27.72,27.72,27.5,27.54,123950.0
2016-11-09 12:20:00,27.54,27.56,27.46,27.52,138992.0,27.54,27.56,27.46,27.52,138992.0
2016-11-09 12:30:00,27.5,27.61,27.47,27.52,83776.0,27.5,27.61,27.47,27.52,83776.0
2016-11-09 12:40:00,27.52,27.6,27.49,27.5,100730.0,27.52,27.6,27.49,27.5,100730.0
2016-11-09 12:50:00,27.51,27.56,27.48,27.52,75256.0,27.51,27.56,27.48,27.52,75256.0
2016-11-09 13:00:00,27.52,27.69,27.5,27.69,120420.0,27.52,27.69,27.5,27.69,120420.0
2016-11-09 13:10:00,27.69,27.81,27.67,27.72,276914.0,27.69,27.81,27.67,27.72,276914.0
2016-11-09 13:20:00,27.72,27.73,27.57,27.72,125618.0,27.72,27.73,27.57,27.72,125618.0
2016-11-09 13:30:00,27.72,27.8,27.66,27.76,151316.0,27.72,27.8,27.66,27.76,151316.0
2016-11-09 13:40:00,27.75,27.98,27.75,27.93,292396.0,27.75,27.98,27.75,27.93,292396.0
2016-11-09 13:50:00,27.93,28.0,27.84,28.0,311216.0,27.93,28.0,27.84,28.0,311216.0
2016-11-09 14:00:00,28.0,28.22,27.95,27.98,576338.0,28.0,28.22,27.95,27.98,576338.0
2016-11-09 14:10:00,27.98,28.03,27.61,27.61,415162.0,27.98,28.03,27.61,27.61,415162.0
2016-11-09 14:20:00,27.61,27.81,27.58,27.62,301892.0,27.61,27.81,27.58,27.62,301892.0
2016-11-09 14:30:00,27.63,27.7,27.53,27.6,337218.0,27.63,27.7,27.53,27.6,337218.0
2016-11-09 14:40:00,27.61,27.7,27.47,27.56,391132.0,27.61,27.7,27.47,27.56,391132.0
2016-11-09 14:50:00,27.57,27.57,27.25,27.32,274370.0,27.57,27.57,27.25,27.32,274370.0
2016-11-09 15:00:00,27.35,27.35,27.06,27.06,331192.0,27.35,27.35,27.06,27.06,331192.0
2016-11-09 15:10:00,27.05,27.14,27.01,27.05,316528.0,27.05,27.14,27.01,27.05,316528.0
2016-11-09 15:20:00,27.06,27.07,26.95,27.0,591158.0,27.06,27.07,26.95,27.0,591158.0
2016-11-09 15:30:00,27.02,27.06,26.98,27.03,584602.0,27.02,27.06,26.98,27.03,584602.0
2016-11-09 15:40:00,27.03,27.05,26.97,26.99,514028.0,27.03,27.05,26.97,26.99,514028.0
2016-11-09 15:50:00,26.99,27.13,26.99,27.02,901038.0,26.99,27.13,26.99,27.02,901038.0
2016-11-10 09:30:00,27.11,27.3,27.0,27.27,797718.0,27.11,27.3,27.0,27.27,797718.0
2016-11-10 09:40:00,27.27,27.39,27.16,27.37,617502.0,27.27,27.39,27.16,27.37,617502.0
2016-11-10 09:50:00,27.38,28.13,27.29,28.05,571646.0,27.38,28.13,27.29,28.05,571646.0
2016-11-10 10:00:00,28.05,28.22,27.96,28.01,742660.0,28.05,28.22,27.96,28.01,742660.0
2016-11-10 10:10:00,28.0,28.12,27.65,27.65,389708.0,28.0,28.12,27.65,27.65,389708.0
2016-11-10 10:20:00,27.68,28.07,27.67,27.8,219536.0,27.68,28.07,27.67,27.8,219536.0
2016-11-10 10:30:00,27.8,27.9,27.61,27.7,127968.0,27.8,27.9,27.61,27.7,127968.0
2016-11-10 10:40:00,27.7,27.8,27.65,27.69,149188.0,27.7,27.8,27.65,27.69,149188.0
2016-11-10 10:50:00,27.68,27.93,27.65,27.86,514102.0,27.68,27.93,27.65,27.86,514102.0
2016-11-10 11:00:00,27.88,28.03,27.71,27.82,186580.0,27.88,28.03,27.71,27.82,186580.0
2016-11-10 11:10:00,27.83,27.97,27.78,27.91,100100.0,27.83,27.97,27.78,27.91,100100.0
2016-11-10 11:20:00,27.95,28.02,27.89,27.95,159190.0,27.95,28.02,27.89,27.95,159190.0
2016-11-10 11:30:00,27.96,28.0,27.75,27.82,214750.0,27.96,28.0,27.75,27.82,214750.0
2016-11-10 11:40:00,27.82,27.89,27.78,27.86,215752.0,27.82,27.89,27.78,27.86,215752.0
2016-11-10 11:50:00,27.86,27.89,27.75,27.76,217922.0,27.86,27.89,27.75,27.76,217922.0
2016-11-10 12:00:00,27.77,27.88,27.74,27.84,147552.0,27.77,27.88,27.74,27.84,147552.0
2016-11-10 12:10:00,27.83,27.87,27.79,27.85,105226.0,27.83,27.87,27.79,27.85,105226.0
2016-11-10 12:20:00,27.85,27.96,27.8,27.82,206978.0,27.85,27.96,27.8,27.82,206978.0
2016-11-10 12:30:00,27.82,27.9,27.8,27.83,191032.0,27.82,27.9,27.8,27.83,191032.0
2016-11-10 12:40:00,27.83,27.85,27.78,27.79,67286.0,27.83,27.85,27.78,27.79,67286.0
2016-11-10 12:50:00,27.79,27.84,27.77,27.77,59814.0,27.79,27.84,27.77,27.77,59814.0
2016-11-10 13:00:00,27.78,27.84,27.75,27.83,119646.0,27.78,27.84,27.75,27.83,119646.0
2016-11-10 13:10:00,27.83,27.85,27.78,27.8,81984.0,27.83,27.85,27.78,27.8,81984.0
2016-11-10 13:20:00,27.81,27.87,27.8,27.82,58512.0,27.81,27.87,27.8,27.82,58512.0
2016-11-10 13:30:00,27.83,27.86,27.82,27.86,84482.0,27.83,27.86,27.82,27.86,84482.0
2016-11-10 13:40:00,27.86,27.92,27.82,27.92,83960.0,27.86,27.92,27.82,27.92,83960.0
2016-11-10 13:50:00,27.92,27.99,27.89,27.96,87510.0,27.92,27.99,27.89,27.96,87510.0
2016-11-10 14:00:00,27.96,28.0,27.91,27.95,126722.0,27.96,28.0,27.91,27.95,126722.0
2016-11-10 14:10:00,27.95,27.96,27.85,27.87,100522.0,27.95,27.96,27.85,27.87,100522.0
2016-11-10 14:20:00,27.88,27.92,27.82,27.86,150976.0,27.88,27.92,27.82,27.86,150976.0
2016-11-10 14:30:00,27.87,27.87,27.7,27.71,301050.0,27.87,27.87,27.7,27.71,301050.0
2016-11-10 14:40:00,27.71,27.73,27.48,27.68,283480.0,27.71,27.73,27.48,27.68,283480.0
2016-11-10 14:50:00,27.68,27.8,27.67,27.79,91472.0,27.68,27.8,27.67,27.79,91472.0
2016-11-10 15:00:00,27.8,27.87,27.75,27.8,233160.0,27.8,27.87,27.75,27.8,233160.0
2016-11-10 15:10:00,27.81,27.92,27.78,27.91,113382.0,27.81,27.92,27.78,27.91,113382.0
2016-11-10 15:20:00,27.92,27.98,27.87,27.95,146454.0,27.92,27.98,27.87,27.95,146454.0
2016-11-10 15:30:00,27.94,27.94,27.74,27.77,191622.0,27.94,27.94,27.74,27.77,191622.0
2016-11-10 15:40:00,27.77,27.78,27.73,27.77,223806.0,27.77,27.78,27.73,27.77,223806.0
2016-11-10 15:50:00,27.77,27.77,27.71,27.72,450232.0,27.77,27.77,27.71,27.72,450232.0
2016-11-11 09:30:00,27.61,27.71,27.1,27.1,144900.0,27.61,27.71,27.1,27.1,144900.0
2016-11-11 09:40:00,27.12,27.2,26.8,26.99,258518.0,27.12,27.2,26.8,26.99,258518.0
2016-11-11 09:50:00,26.99,27.04,26.67,26.67,141686.0,26.99,27.04,26.67,26.67,141686.0
2016-11-11 10:00:00,26.68,26.74,26.53,26.64,174716.0,26.68,26.74,26.53,26.64,174716.0
2016-11-11 10:10:00,26.64,26.69,26.53,26.54,104290.0,26.64,26.69,26.53,26.54,104290.0
2016-11-11 10:20:00,26.54,26.65,26.45,26.49,96968.0,26.54,26.65,26.45,26.49,96968.0
2016-11-11 10:30:00,26.46,26.56,26.43,26.54,85176.0,26.46,26.56,26.43,26.54,85176.0
2016-11-11 10:40:00,26.54,26.65,26.52,26.52,68890.0,26.54,26.65,26.52,26.52,68890.0
2016-11-11 10:50:00,26.53,26.57,26.38,26.41,218526.0,26.53,26.57,26.38,26.41,218526.0
2016-11-11 11:00:00,26.4,26.41,26.06,26.06,202350.0,26.4,26.41,26.06,26.06,202350.0
2016-11-11 11:10:00,26.06,26.09,25.95,26.02,291500.0,26.06,26.09,25.95,26.02,291500.0
2016-11-11 11:20:00,26.03,26.18,25.99,26.0,215996.0,26.03,26.18,25.99,26.0,215996.0
2016-11-11 11:30:00,26.01,26.08,25.93,26.0,125484.0,26.01,26.08,25.93,26.0,125484.0
2016-11-11 11:40:00,26.02,26.07,25.97,25.99,299536.0,26.02,26.07,25.97,25.99,299536.0
2016-11-11 11:50:00,25.99,26.11,25.98,26.09,216436.0,25.99,26.11,25.98,26.09,216436.0
2016-11-11 12:00:00,26.1,26.26,26.08,26.24,144804.0,26.1,26.26,26.08,26.24,144804.0
2016-11-11 12:10:00,26.25,26.33,26.21,26.23,395528.0,26.25,26.33,26.21,26.23,395528.0
2016-11-11 12:20:00,26.22,26.28,26.22,26.23,173570.0,26.22,26.28,26.22,26.23,173570.0
2016-11-11 12:30:00,26.23,26.24,26.12,26.13,73948.0,26.23,26.24,26.12,26.13,73948.0
2016-11-11 12:40:00,26.13,26.17,26.02,26.02,142488.0,26.13,26.17,26.02,26.02,142488.0
2016-11-11 12:50:00,26.02,26.05,25.98,25.98,101204.0,26.02,26.05,25.98,25.98,101204.0
2016-11-11 13:00:00,25.98,26.01,25.83,25.85,132478.0,25.98,26.01,25.83,25.85,132478.0
2016-11-11 13:10:00,25.86,25.9,25.78,25.79,154936.0,25.86,25.9,25.78,25.79,154936.0
2016-11-11 13:20:00,25.79,25.81,25.72,25.79,173158.0,25.79,25.81,25.72,25.79,173158.0
2016-11-11 13:30:00,25.79,25.83,25.67,25.76,225252.0,25.79,25.83,25.67,25.76,225252.0
2016-11-11 13:40:00,25.75,25.82,25.68,25.71,95062.0,25.75,25.82,25.68,25.71,95062.0
2016-11-11 13:50:00,25.72,25.75,25.63,25.63,189176.0,25.72,25.75,25.63,25.63,189176.0
2016-11-11 14:00:00,25.64,25.7,25.56,25.63,161704.0,25.64,25.7,25.56,25.63,161704.0
2016-11-11 14:10:00,25.62,25.63,25.54,25.61,144526.0,25.62,25.63,25.54,25.61,144526.0
2016-11-11 14:20:00,25.61,25.75,25.58,25.72,265580.0,25.61,25.75,25.58,25.72,265580.0
2016-11-11 14:30:00,25.69,25.82,25.64,25.64,174392.0,25.69,25.82,25.64,25.64,174392.0
2016-11-11 14:40:00,25.64,25.65,25.43,25.46,208664.0,25.64,25.65,25.43,25.46,208664.0
2016-11-11 14:50:00,25.46,25.51,25.28,25.35,253336.0,25.46,25.51,25.28,25.35,253336.0
2016-11-11 15:00:00,25.35,25.4,25.22,25.25,305006.0,25.35,25.4,25.22,25.25,305006.0
2016-11-11 15:10:00,25.25,25.66,25.16,25.31,870844.0,25.25,25.66,25.16,25.31,870844.0
2016-11-11 15:20:00,25.31,25.4,25.23,25.3,368400.0,25.31,25.4,25.23,25.3,368400.0
2016-11-11 15:30:00,25.3,25.31,25.24,25.27,271316.0,25.3,25.31,25.24,25.27,271316.0
2016-11-11 15:40:00,25.28,25.42,25.27,25.33,580012.0,25.28,25.42,25.27,25.33,580012.0
2016-11-11 15:50:00,25.34,25.39,25.27,25.33,563624.0,25.34,25.39,25.27,25.33,563624.0
2016-11-14 09:30:00,25.7,26.13,25.7,25.89,323122.0,25.7,26.13,25.7,25.89,323122.0
2016-11-14 09:40:00,25.89,25.91,25.71,25.86,195826.0,25.89,25.91,25.71,25.86,195826.0
2016-11-14 09:50:00,25.85,26.03,25.83,25.92,240062.0,25.85,26.03,25.83,25.92,240062.0
2016-11-14 10:00:00,25.93,26.11,25.92,26.02,150718.0,25.93,26.11,25.92,26.02,150718.0
2016-11-14 10:10:00,26.02,26.11,25.93,26.04,203796.0,26.02,26.11,25.93,26.04,203796.0
2016-11-14 10:20:00,26.06,26.07,25.83,26.03,136160.0,26.06,26.07,25.83,26.03,136160.0
2016-11-14 10:30:00,26.03,26.08,25.97,26.0,128204.0,26.03,26.08,25.97,26.0,128204.0
2016-11-14 10:40:00,26.01,26.03,25.85,25.97,89694.0,26.01,26.03,25.85,25.97,89694.0
2016-11-14 10:50:00,25.98,25.99,25.83,25.87,155858.0,25.98,25.99,25.83,25.87,155858.0
2016-11-14 11:00:00,25.87,25.91,25.79,25.89,136598.0,25.87,25.91,25.79,25.89,136598.0
2016-11-14 11:10:00,25.88,25.95,25.83,25.89,199208.0,25.88,25.95,25.83,25.89,199208.0
2016-11-14 11:20:00,25.89,25.9,25.79,25.8,154936.0,25.89,25.9,25.79,25.8,154936.0
2016-11-14 11:30:00,25.79,25.81,25.66,25.67,145010.0,25.79,25.81,25.66,25.67,145010.0
2016-11-14 11:40:00,25.67,25.75,25.66,25.71,190754.0,25.67,25.75,25.66,25.71,190754.0
2016-11-14 11:50:00,25.72,25.8,25.69,25.79,216480.0,25.72,25.8,25.69,25.79,216480.0
2016-11-14 12:00:00,25.8,25.86,25.67,25.79,208718.0,25.8,25.86,25.67,25.79,208718.0
2016-11-14 12:10:00,25.79,25.84,25.77,25.81,113190.0,25.79,25.84,25.77,25.81,113190.0
2016-11-14 12:20:00,25.81,25.88,25.78,25.85,205572.0,25.81,25.88,25.78,25.85,205572.0
2016-11-14 12:30:00,25.84,25.86,25.81,25.83,179142.0,25.84,25.86,25.81,25.83,179142.0
2016-11-14 12:40:00,25.84,26.02,25.83,25.99,173966.0,25.84,26.02,25.83,25.99,173966.0
2016-11-14 12:50:00,25.99,26.0,25.94,25.95,110772.0,25.99,26.0,25.94,25.95,110772.0
2016-11-14 13:00:00,25.96,26.0,25.93,25.95,85792.0,25.96,26.0,25.93,25.95,85792.0
2016-11-14 13:10:00,25.96,26.18,25.95,26.18,144902.0,25.96,26.18,25.95,26.18,144902.0
2016-11-14 13:20:00,26.19,26.24,26.13,26.22,157186.0,26.19,26.24,26.13,26.22,157186.0
2016-11-14 13:30:00,26.2,26.21,26.0,26.09,144606.0,26.2,26.21,26.0,26.09,144606.0
2016-11-14 13:40:00,26.09,26.16,26.05,26.09,118722.0,26.09,26.16,26.05,26.09,118722.0
2016-11-14 13:50:00,26.1,26.12,25.94,25.95,96422.0,26.1,26.12,25.94,25.95,96422.0
2016-11-14 14:00:00,25.96,26.01,25.89,26.01,76172.0,25.96,26.01,25.89,26.01,76172.0
2016-11-14 14:10:00,26.0,26.1,26.0,26.06,113776.0,26.0,26.1,26.0,26.06,113776.0
2016-11-14 14:20:00,26.05,26.05,25.96,25.99,105134.0,26.05,26.05,25.96,25.99,105134.0
2016-11-14 14:30:00,26.0,26.07,25.93,25.94,106704.0,26.0,26.07,25.93,25.94,106704.0
2016-11-14 14:40:00,25.93,25.93,25.83,25.86,126614.0,25.93,25.93,25.83,25.86,126614.0
2016-11-14 14:50:00,25.86,25.97,25.86,25.92,102690.0,25.86,25.97,25.86,25.92,102690.0
2016-11-14 15:00:00,25.93,25.96,25.78,25.83,203538.0,25.93,25.96,25.78,25.83,203538.0
2016-11-14 15:10:00,25.83,25.86,25.76,25.77,179426.0,25.83,25.86,25.76,25.77,179426.0
2016-11-14 15:20:00,25.79,25.82,25.75,25.78,216390.0,25.79,25.82,25.75,25.78,216390.0
2016-11-14 15:30:00,25.8,25.84,25.74,25.75,269476.0,25.8,25.84,25.74,25.75,269476.0
2016-11-14 15:40:00,25.75,25.76,25.7,25.71,620096.0,25.75,25.76,25.7,25.71,620096.0
2016-11-14 15:50:00,25.7,25.79,25.6,25.79,710278.0,25.7,25.79,25.6,25.79,710278.0
2016-11-15 09:30:00,26.03,26.38,26.0,26.33,220198.0,26.03,26.38,26.0,26.33,220198.0
2016-11-15 09:40:00,26.32,26.45,26.29,26.39,310472.0,26.32,26.45,26.29,26.39,310472.0
2016-11-15 09:50:00,26.38,26.49,26.35,26.48,319070.0,26.38,26.49,26.35,26.48,319070.0
2016-11-15 10:00:00,26.45,26.59,26.45,26.54,89556.0,26.45,26.59,26.45,26.54,89556.0
2016-11-15 10:10:00,26.55,26.68,26.53,26.64,116438.0,26.55,26.68,26.53,26.64,116438.0
2016-11-15 10:20:00,26.64,26.93,26.64,26.92,228494.0,26.64,26.93,26.64,26.92,228494.0
2016-11-15 10:30:00,26.93,27.1,26.9,26.96,319826.0,26.93,27.1,26.9,26.96,319826.0
2016-11-15 10:40:00,26.96,27.25,26.95,27.24,319118.0,26.96,27.25,26.95,27.24,319118.0
2016-11-15 10:50:00,27.23,27.36,27.16,27.34,318344.0,27.23,27.36,27.16,27.34,318344.0
2016-11-15 11:00:00,27.35,27.53,27.3,27.48,233558.0,27.35,27.53,27.3,27.48,233558.0
2016-11-15 11:10:00,27.48,27.71,27.47,27.71,491154.0,27.48,27.71,27.47,27.71,491154.0
2016-11-15 11:20:00,27.73,28.0,27.63,27.93,416276.0,27.73,28.0,27.63,27.93,416276.0
2016-11-15 11:30:00,27.95,27.99,27.51,27.53,343126.0,27.95,27.99,27.51,27.53,343126.0
2016-11-15 11:40:00,27.54,27.58,27.24,27.51,635934.0,27.54,27.58,27.24,27.51,635934.0
2016-11-15 11:50:00,27.51,27.63,27.43,27.59,157842.0,27.51,27.63,27.43,27.59,157842.0
2016-11-15 12:00:00,27.59,27.64,27.4,27.4,168386.0,27.59,27.64,27.4,27.4,168386.0
2016-11-15 12:10:00,27.41,27.55,27.41,27.49,197976.0,27.41,27.55,27.41,27.49,197976.0
2016-11-15 12:20:00,27.49,27.54,27.42,27.5,150438.0,27.49,27.54,27.42,27.5,150438.0
2016-11-15 12:30:00,27.5,27.55,27.47,27.53,88982.0,27.5,27.55,27.47,27.53,88982.0
2016-11-15 12:40:00,27.53,27.55,27.5,27.52,114994.0,27.53,27.55,27.5,27.52,114994.0
2016-11-15 12:50:00,27.53,27.61,27.5,27.54,311774.0,27.53,27.61,27.5,27.54,311774.0
2016-11-15 13:00:00,27.54,27.76,27.53,27.74,255130.0,27.54,27.76,27.53,27.74,255130.0
2016-11-15 13:10:00,27.74,27.8,27.72,27.78,94352.0,27.74,27.8,27.72,27.78,94352.0
2016-11-15 13:20:00,27.78,27.83,27.6,27.7,182752.0,27.78,27.83,27.6,27.7,182752.0
2016-11-15 13:30:00,27.69,27.88,27.69,27.8,92104.0,27.69,27.88,27.69,27.8,92104.0
2016-11-15 13:40:00,27.8,27.8,27.72,27.72,140570.0,27.8,27.8,27.72,27.72,140570.0
2016-11-15 13:50:00,27.71,27.72,27.6,27.63,260552.0,27.71,27.72,27.6,27.63,260552.0
2016-11-15 14:00:00,27.63,27.67,27.53,27.56,218928.0,27.63,27.67,27.53,27.56,218928.0
2016-11-15 14:10:00,27.55,27.68,27.52,27.68,120096.0,27.55,27.68,27.52,27.68,120096.0
2016-11-15 14:20:00,27.69,27.78,27.68,27.74,83110.0,27.69,27.78,27.68,27.74,83110.0
2016-11-15 14:30:00,27.75,27.86,27.65,27.65,176400.0,27.75,27.86,27.65,27.65,176400.0
2016-11-15 14:40:00,27.66,27.68,27.56,27.58,142544.0,27.66,27.68,27.56,27.58,142544.0
2016-11-15 14:50:00,27.55,27.59,27.47,27.47,115514.0,27.55,27.59,27.47,27.47,115514.0
2016-11-15 15:00:00,27.46,27.58,27.43,27.53,134358.0,27.46,27.58,27.43,27.53,134358.0
2016-11-15 15:10:00,27.52,27.52,27.43,27.5,137486.0,27.52,27.52,27.43,27.5,137486.0
2016-11-15 15:20:00,27.5,27.5,27.31,27.34,199228.0,27.5,27.5,27.31,27.34,199228.0
2016-11-15 15:30:00,27.34,27.35,27.2,27.25,214334.0,27.34,27.35,27.2,27.25,214334.0
2016-11-15 15:40:00,27.24,27.32,27.24,27.3,278936.0,27.24,27.32,27.24,27.3,278936.0
2016-11-15 15:50:00,27.29,27.38,27.27,27.38,480304.0,27.29,27.38,27.27,27.38,480304.0
2016-11-16 09:30:00,27.37,27.43,27.29,27.42,41884.0,27.37,27.43,27.29,27.42,41884.0
2016-11-16 09:40:00,27.39,27.5,27.28,27.29,80102.0,27.39,27.5,27.28,27.29,80102.0
2016-11-16 09:50:00,27.27,27.41,27.26,27.29,51666.0,27.27,27.41,27.26,27.29,51666.0
2016-11-16 10:00:00,27.31,27.39,27.29,27.37,60382.0,27.31,27.39,27.29,27.37,60382.0
2016-11-16 10:10:00,27.36,27.36,27.31,27.34,39014.0,27.36,27.36,27.31,27.34,39014.0
2016-11-16 10:20:00,27.33,27.39,27.29,27.39,126660.0,27.33,27.39,27.29,27.39,126660.0
2016-11-16 10:30:00,27.39,27.45,27.38,27.42,32102.0,27.39,27.45,27.38,27.42,32102.0
2016-11-16 10:40:00,27.44,27.68,27.44,27.63,72318.0,27.44,27.68,27.44,27.63,72318.0
2016-11-16 10:50:00,27.62,27.82,27.61,27.74,144010.0,27.62,27.82,27.61,27.74,144010.0
2016-11-16 11:00:00,27.73,27.83,27.73,27.78,89226.0,27.73,27.83,27.73,27.78,89226.0
2016-11-16 11:10:00,27.79,27.79,27.66,27.73,113348.0,27.79,27.79,27.66,27.73,113348.0
2016-11-16 11:20:00,27.73,27.78,27.63,27.66,252252.0,27.73,27.78,27.63,27.66,252252.0
2016-11-16 11:30:00,27.66,27.67,27.59,27.65,96770.0,27.66,27.67,27.59,27.65,96770.0
2016-11-16 11:40:00,27.66,27.77,27.5,27.6,166664.0,27.66,27.77,27.5,27.6,166664.0
2016-11-16 11:50:00,27.61,27.61,27.47,27.56,55774.0,27.61,27.61,27.47,27.56,55774.0
2016-11-16 12:00:00,27.56,27.59,27.54,27.54,60074.0,27.56,27.59,27.54,27.54,60074.0
2016-11-16 12:10:00,27.55,27.59,27.53,27.53,51304.0,27.55,27.59,27.53,27.53,51304.0
2016-11-16 12:20:00,27.54,27.58,27.51,27.52,75546.0,27.54,27.58,27.51,27.52,75546.0
2016-11-16 12:30:00,27.53,27.57,27.52,27.56,55854.0,27.53,27.57,27.52,27.56,55854.0
2016-11-16 12:40:00,27.55,27.68,27.55,27.68,154760.0,27.55,27.68,27.55,27.68,154760.0
2016-11-16 12:50:00,27.68,27.68,27.64,27.67,131994.0,27.68,27.68,27.64,27.67,131994.0
2016-11-16 13:00:00,27.68,27.71,27.6,27.68,110422.0,27.68,27.71,27.6,27.68,110422.0
2016-11-16 13:10:00,27.68,27.7,27.65,27.66,86746.0,27.68,27.7,27.65,27.66,86746.0
2016-11-16 13:20:00,27.66,27.68,27.65,27.65,52568.0,27.66,27.68,27.65,27.65,52568.0
2016-11-16 13:30:00,27.65,27.66,27.6,27.62,88394.0,27.65,27.66,27.6,27.62,88394.0
2016-11-16 13:40:00,27.63,27.63,27.58,27.63,47082.0,27.63,27.63,27.58,27.63,47082.0
2016-11-16 13:50:00,27.62,27.68,27.58,27.67,88154.0,27.62,27.68,27.58,27.67,88154.0
2016-11-16 14:00:00,27.66,27.69,27.6,27.63,54872.0,27.66,27.69,27.6,27.63,54872.0
2016-11-16 14:10:00,27.63,27.68,27.63,27.63,71300.0,27.63,27.68,27.63,27.63,71300.0
2016-11-16 14:20:00,27.64,27.68,27.63,27.67,63834.0,27.64,27.68,27.63,27.67,63834.0
2016-11-16 14:30:00,27.66,27.68,27.65,27.67,71320.0,27.66,27.68,27.65,27.67,71320.0
2016-11-16 14:40:00,27.67,27.68,27.63,27.63,64940.0,27.67,27.68,27.63,27.63,64940.0
2016-11-16 14:50:00,27.63,27.72,27.6,27.7,82594.0,27.63,27.72,27.6,27.7,82594.0
2016-11-16 15:00:00,27.7,27.75,27.67,27.73,154268.0,27.7,27.75,27.67,27.73,154268.0
2016-11-16 15:10:00,27.73,27.82,27.68,27.69,238136.0,27.73,27.82,27.68,27.69,238136.0
2016-11-16 15:20:00,27.68,27.7,27.64,27.68,91862.0,27.68,27.7,27.64,27.68,91862.0
2016-11-16 15:30:00,27.68,27.76,27.67,27.72,340696.0,27.68,27.76,27.67,27.72,340696.0
2016-11-16 15:40:00,27.71,27.8,27.7,27.74,340054.0,27.71,27.8,27.7,27.74,340054.0
2016-11-16 15:50:00,27.74,27.83,27.73,27.81,268716.0,27.74,27.83,27.73,27.81,268716.0
2016-11-17 09:30:00,27.85,28.14,27.85,28.04,70604.0,27.85,28.14,27.85,28.04,70604.0
2016-11-17 09:40:00,28.06,28.3,28.02,28.29,177976.0,28.06,28.3,28.02,28.29,177976.0
2016-11-17 09:50:00,28.28,28.52,28.28,28.49,159666.0,28.28,28.52,28.28,28.49,159666.0
2016-11-17 10:00:00,28.5,28.61,28.42,28.49,155702.0,28.5,28.61,28.42,28.49,155702.0
2016-11-17 10:10:00,28.49,28.56,28.43,28.56,144520.0,28.49,28.56,28.43,28.56,144520.0
2016-11-17 10:20:00,28.56,28.65,28.54,28.61,212112.0,28.56,28.65,28.54,28.61,212112.0
2016-11-17 10:30:00,28.61,28.69,28.57,28.64,67800.0,28.61,28.69,28.57,28.64,67800.0
2016-11-17 10:40:00,28.65,28.9,28.65,28.86,149024.0,28.65,28.9,28.65,28.86,149024.0
2016-11-17 10:50:00,28.85,28.93,28.82,28.84,107974.0,28.85,28.93,28.82,28.84,107974.0
2016-11-17 11:00:00,28.83,28.84,28.75,28.82,302614.0,28.83,28.84,28.75,28.82,302614.0
2016-11-17 11:10:00,28.81,28.88,28.78,28.83,164272.0,28.81,28.88,28.78,28.83,164272.0
2016-11-17 11:20:00,28.83,28.88,28.8,28.84,96278.0,28.83,28.88,28.8,28.84,96278.0
2016-11-17 11:30:00,28.84,28.87,28.8,28.86,82686.0,28.84,28.87,28.8,28.86,82686.0
2016-11-17 11:40:00,28.86,28.98,28.83,28.98,144480.0,28.86,28.98,28.83,28.98,144480.0
2016-11-17 11:50:00,28.97,28.98,28.7,28.71,134060.0,28.97,28.98,28.7,28.71,134060.0
2016-11-17 12:00:00,28.7,28.8,28.64,28.78,135270.0,28.7,28.8,28.64,28.78,135270.0
2016-11-17 12:10:00,28.77,28.8,28.71,28.71,109388.0,28.77,28.8,28.71,28.71,109388.0
2016-11-17 12:20:00,28.71,28.79,28.71,28.79,58810.0,28.71,28.79,28.71,28.79,58810.0
2016-11-17 12:30:00,28.77,28.81,28.74,28.75,41248.0,28.77,28.81,28.74,28.75,41248.0
2016-11-17 12:40:00,28.75,28.76,28.63,28.68,37748.0,28.75,28.76,28.63,28.68,37748.0
2016-11-17 12:50:00,28.69,28.77,28.66,28.77,57024.0,28.69,28.77,28.66,28.77,57024.0
2016-11-17 13:00:00,28.75,28.77,28.74,28.74,55874.0,28.75,28.77,28.74,28.74,55874.0
2016-11-17 13:10:00,28.74,28.75,28.74,28.75,48652.0,28.74,28.75,28.74,28.75,48652.0
2016-11-17 13:20:00,28.75,28.75,28.72,28.75,50206.0,28.75,28.75,28.72,28.75,50206.0
2016-11-17 13:30:00,28.75,28.76,28.74,28.74,45888.0,28.75,28.76,28.74,28.74,45888.0
2016-11-17 13:40:00,28.74,28.76,28.73,28.74,45750.0,28.74,28.76,28.73,28.74,45750.0
2016-11-17 13:50:00,28.74,28.75,28.72,28.73,58976.0,28.74,28.75,28.72,28.73,58976.0
2016-11-17 14:00:00,28.72,28.75,28.72,28.74,118354.0,28.72,28.75,28.72,28.74,118354.0
2016-11-17 14:10:00,28.74,28.75,28.73,28.75,71272.0,28.74,28.75,28.73,28.75,71272.0
2016-11-17 14:20:00,28.75,28.79,28.73,28.79,293808.0,28.75,28.79,28.73,28.79,293808.0
2016-11-17 14:30:00,28.78,28.79,28.74,28.78,110558.0,28.78,28.79,28.74,28.78,110558.0
2016-11-17 14:40:00,28.78,28.88,28.78,28.83,176590.0,28.78,28.88,28.78,28.83,176590.0
2016-11-17 14:50:00,28.83,28.87,28.79,28.83,116196.0,28.83,28.87,28.79,28.83,116196.0
2016-11-17 15:00:00,28.83,28.84,28.75,28.75,90928.0,28.83,28.84,28.75,28.75,90928.0
2016-11-17 15:10:00,28.75,28.78,28.74,28.75,99058.0,28.75,28.78,28.74,28.75,99058.0
2016-11-17 15:20:00,28.75,28.76,28.68,28.7,162614.0,28.75,28.76,28.68,28.7,162614.0
2016-11-17 15:30:00,28.69,28.72,28.69,28.7,133850.0,28.69,28.72,28.69,28.7,133850.0
2016-11-17 15:40:00,28.7,28.72,28.69,28.7,165140.0,28.7,28.72,28.69,28.7,165140.0
2016-11-17 15:50:00,28.71,28.73,28.69,28.7,304718.0,28.71,28.73,28.69,28.7,304718.0
2016-11-18 09:30:00,28.63,28.88,28.6,28.75,150354.0,28.63,28.88,28.6,28.75,150354.0
2016-11-18 09:40:00,28.75,28.77,28.55,28.72,122200.0,28.75,28.77,28.55,28.72,122200.0
2016-11-18 09:50:00,28.72,28.79,28.61,28.61,48954.0,28.72,28.79,28.61,28.61,48954.0
2016-11-18 10:00:00,28.61,28.61,28.55,28.59,74978.0,28.61,28.61,28.55,28.59,74978.0
2016-11-18 10:10:00,28.59,28.59,28.51,28.55,39206.0,28.59,28.59,28.51,28.55,39206.0
2016-11-18 10:20:00,28.55,28.59,28.53,28.54,40428.0,28.55,28.59,28.53,28.54,40428.0
2016-11-18 10:30:00,28.54,28.55,28.5,28.51,56716.0,28.54,28.55,28.5,28.51,56716.0
2016-11-18 10:40:00,28.51,28.57,28.45,28.5,139732.0,28.51,28.57,28.45,28.5,139732.0
2016-11-18 10:50:00,28.5,28.55,28.5,28.55,38838.0,28.5,28.55,28.5,28.55,38838.0
2016-11-18 11:00:00,28.54,28.64,28.52,28.6,64702.0,28.54,28.64,28.52,28.6,64702.0
2016-11-18 11:10:00,28.6,28.66,28.59,28.64,52132.0,28.6,28.66,28.59,28.64,52132.0
2016-11-18 11:20:00,28.63,28.63,28.49,28.59,36334.0,28.63,28.63,28.49,28.59,36334.0
2016-11-18 11:30:00,28.57,28.57,28.46,28.5,30758.0,28.57,28.57,28.46,28.5,30758.0
2016-11-18 11:40:00,28.5,28.57,28.48,28.55,57796.0,28.5,28.57,28.48,28.55,57796.0
2016-11-18 11:50:00,28.53,28.59,28.5,28.57,19796.0,28.53,28.59,28.5,28.57,19796.0
2016-11-18 12:00:00,28.57,28.59,28.5,28.52,22068.0,28.57,28.59,28.5,28.52,22068.0
2016-11-18 12:10:00,28.52,28.55,28.5,28.53,22670.0,28.52,28.55,28.5,28.53,22670.0
2016-11-18 12:20:00,28.54,28.58,28.49,28.58,31128.0,28.54,28.58,28.49,28.58,31128.0
2016-11-18 12:30:00,28.58,28.58,28.52,28.55,28868.0,28.58,28.58,28.52,28.55,28868.0
2016-11-18 12:40:00,28.55,28.55,28.52,28.55,20076.0,28.55,28.55,28.52,28.55,20076.0
2016-11-18 12:50:00,28.55,28.57,28.52,28.54,27938.0,28.55,28.57,28.52,28.54,27938.0
2016-11-18 13:00:00,28.55,28.56,28.53,28.54,12990.0,28.55,28.56,28.53,28.54,12990.0
2016-11-18 13:10:00,28.54,28.56,28.5,28.5,30250.0,28.54,28.56,28.5,28.5,30250.0
2016-11-18 13:20:00,28.49,28.52,28.46,28.46,60706.0,28.49,28.52,28.46,28.46,60706.0
2016-11-18 13:30:00,28.46,28.5,28.44,28.48,27878.0,28.46,28.5,28.44,28.48,27878.0
2016-11-18 13:40:00,28.48,28.5,28.45,28.47,25212.0,28.48,28.5,28.45,28.47,25212.0
2016-11-18 13:50:00,28.47,28.47,28.42,28.43,29084.0,28.47,28.47,28.42,28.43,29084.0
2016-11-18 14:00:00,28.43,28.45,28.41,28.42,29166.0,28.43,28.45,28.41,28.42,29166.0
2016-11-18 14:10:00,28.42,28.42,28.36,28.39,61754.0,28.42,28.42,28.36,28.39,61754.0
2016-11-18 14:20:00,28.39,28.41,28.36,28.36,38450.0,28.39,28.41,28.36,28.36,38450.0
2016-11-18 14:30:00,28.38,28.42,28.35,28.42,34794.0,28.38,28.42,28.35,28.42,34794.0
2016-11-18 14:40:00,28.42,28.47,28.4,28.47,62618.0,28.42,28.47,28.4,28.47,62618.0
2016-11-18 14:50:00,28.47,28.47,28.42,28.43,42446.0,28.47,28.47,28.42,28.43,42446.0
2016-11-18 15:00:00,28.43,28.45,28.39,28.42,59450.0,28.43,28.45,28.39,28.42,59450.0
2016-11-18 15:10:00,28.42,28.46,28.42,28.43,33980.0,28.42,28.46,28.42,28.43,33980.0
2016-11-18 15:20:00,28.43,28.45,28.4,28.43,58922.0,28.43,28.45,28.4,28.43,58922.0
2016-11-18 15:30:00,28.44,28.5,28.41,28.5,104426.0,28.44,28.5,28.41,28.5,104426.0
2016-11-18 15:40:00,28.49,28.57,28.48,28.51,126712.0,28.49,28.57,28.48,28.51,126712.0
2016-11-18 15:50:00,28.5,28.51,28.42,28.46,153818.0,28.5,28.51,28.42,28.46,153818.0
2016-11-21 09:30:00,28.59,28.79,28.59,28.77,56400.0,28.59,28.79,28.59,28.77,56400.0
2016-11-21 09:40:00,28.79,28.79,28.69,28.78,38122.0,28.79,28.79,28.69,28.78,38122.0
2016-11-21 09:50:00,28.78,28.79,28.73,28.76,41222.0,28.78,28.79,28.73,28.76,41222.0
2016-11-21 10:00:00,28.78,28.82,28.73,28.78,70642.0,28.78,28.82,28.73,28.78,70642.0
2016-11-21 10:10:00,28.77,28.83,28.74,28.79,71108.0,28.77,28.83,28.74,28.79,71108.0
2016-11-21 10:20:00,28.76,28.82,28.75,28.78,57670.0,28.76,28.82,28.75,28.78,57670.0
2016-11-21 10:30:00,28.78,28.82,28.76,28.8,35392.0,28.78,28.82,28.76,28.8,35392.0
2016-11-21 10:40:00,28.79,28.84,28.79,28.81,74706.0,28.79,28.84,28.79,28.81,74706.0
2016-11-21 10:50:00,28.82,28.88,28.79,28.83,42940.0,28.82,28.88,28.79,28.83,42940.0
2016-11-21 11:00:00,28.83,28.86,28.78,28.79,95986.0,28.83,28.86,28.78,28.79,95986.0
2016-11-21 11:10:00,28.79,28.8,28.75,28.75,89248.0,28.79,28.8,28.75,28.75,89248.0
2016-11-21 11:20:00,28.75,28.79,28.75,28.78,159280.0,28.75,28.79,28.75,28.78,159280.0
2016-11-21 11:30:00,28.76,28.83,28.75,28.83,107258.0,28.76,28.83,28.75,28.83,107258.0
2016-11-21 11:40:00,28.83,28.83,28.75,28.77,90778.0,28.83,28.83,28.75,28.77,90778.0
2016-11-21 11:50:00,28.77,28.79,28.75,28.77,67010.0,28.77,28.79,28.75,28.77,67010.0
2016-11-21 12:00:00,28.78,28.83,28.77,28.83,57914.0,28.78,28.83,28.77,28.83,57914.0
2016-11-21 12:10:00,28.83,28.89,28.81,28.89,38738.0,28.83,28.89,28.81,28.89,38738.0
2016-11-21 12:20:00,28.9,28.91,28.85,28.9,49186.0,28.9,28.91,28.85,28.9,49186.0
2016-11-21 12:30:00,28.91,28.91,28.84,28.86,33844.0,28.91,28.91,28.84,28.86,33844.0
2016-11-21 12:40:00,28.86,28.9,28.85,28.85,21604.0,28.86,28.9,28.85,28.85,21604.0
2016-11-21 12:50:00,28.85,28.9,28.84,28.84,32772.0,28.85,28.9,28.84,28.84,32772.0
2016-11-21 13:00:00,28.84,28.87,28.81,28.86,29292.0,28.84,28.87,28.81,28.86,29292.0
2016-11-21 13:10:00,28.86,28.88,28.84,28.86,97916.0,28.86,28.88,28.84,28.86,97916.0
2016-11-21 13:20:00,28.86,28.88,28.83,28.87,50658.0,28.86,28.88,28.83,28.87,50658.0
2016-11-21 13:30:00,28.87,28.91,28.86,28.89,90754.0,28.87,28.91,28.86,28.89,90754.0
2016-11-21 13:40:00,28.89,28.89,28.84,28.84,99768.0,28.89,28.89,28.84,28.84,99768.0
2016-11-21 13:50:00,28.84,28.84,28.8,28.81,83506.0,28.84,28.84,28.8,28.81,83506.0
2016-11-21 14:00:00,28.81,28.83,28.8,28.83,67568.0,28.81,28.83,28.8,28.83,67568.0
2016-11-21 14:10:00,28.82,28.83,28.8,28.83,53302.0,28.82,28.83,28.8,28.83,53302.0
2016-11-21 14:20:00,28.83,28.86,28.81,28.86,34224.0,28.83,28.86,28.81,28.86,34224.0
2016-11-21 14:30:00,28.86,28.88,28.84,28.84,57674.0,28.86,28.88,28.84,28.84,57674.0
2016-11-21 14:40:00,28.84,28.85,28.82,28.85,55282.0,28.84,28.85,28.82,28.85,55282.0
2016-11-21 14:50:00,28.85,28.88,28.84,28.85,64238.0,28.85,28.88,28.84,28.85,64238.0
2016-11-21 15:00:00,28.84,28.86,28.83,28.85,86366.0,28.84,28.86,28.83,28.85,86366.0
2016-11-21 15:10:00,28.85,28.92,28.85,28.88,78094.0,28.85,28.92,28.85,28.88,78094.0
2016-11-21 15:20:00,28.88,28.91,28.86,28.9,91696.0,28.88,28.91,28.86,28.9,91696.0
2016-11-21 15:30:00,28.91,28.92,28.85,28.89,137606.0,28.91,28.92,28.85,28.89,137606.0
2016-11-21 15:40:00,28.89,28.93,28.88,28.92,185090.0,28.89,28.93,28.88,28.92,185090.0
2016-11-21 15:50:00,28.91,28.94,28.9,28.9,372092.0,28.91,28.94,28.9,28.9,372092.0
2016-11-22 09:30:00,28.99,29.04,28.93,28.96,45402.0,28.99,29.04,28.93,28.96,45402.0
2016-11-22 09:40:00,28.97,28.98,28.79,28.79,35228.0,28.97,28.98,28.79,28.79,35228.0
2016-11-22 09:50:00,28.79,28.8,28.54,28.6,57714.0,28.79,28.8,28.54,28.6,57714.0
2016-11-22 10:00:00,28.61,28.72,28.6,28.69,47306.0,28.61,28.72,28.6,28.69,47306.0
2016-11-22 10:10:00,28.68,28.75,28.66,28.71,57426.0,28.68,28.75,28.66,28.71,57426.0
2016-11-22 10:20:00,28.72,28.72,28.66,28.66,95028.0,28.72,28.72,28.66,28.66,95028.0
2016-11-22 10:30:00,28.66,28.66,28.54,28.54,38306.0,28.66,28.66,28.54,28.54,38306.0
2016-11-22 10:40:00,28.55,28.55,28.36,28.36,79562.0,28.55,28.55,28.36,28.36,79562.0
2016-11-22 10:50:00,28.36,28.39,28.27,28.3,66288.0,28.36,28.39,28.27,28.3,66288.0
2016-11-22 11:00:00,28.29,28.33,28.21,28.21,60974.0,28.29,28.33,28.21,28.21,60974.0
2016-11-22 11:10:00,28.21,28.21,28.08,28.18,77020.0,28.21,28.21,28.08,28.18,77020.0
2016-11-22 11:20:00,28.19,28.2,28.06,28.1,60940.0,28.19,28.2,28.06,28.1,60940.0
2016-11-22 11:30:00,28.09,28.11,27.97,28.08,65278.0,28.09,28.11,27.97,28.08,65278.0
2016-11-22 11:40:00,28.07,28.12,28.0,28.03,50836.0,28.07,28.12,28.0,28.03,50836.0
2016-11-22 11:50:00,28.05,28.11,28.04,28.05,47502.0,28.05,28.11,28.04,28.05,47502.0
2016-11-22 12:00:00,28.05,28.09,28.0,28.09,43704.0,28.05,28.09,28.0,28.09,43704.0
2016-11-22 12:10:00,28.08,28.1,28.03,28.08,82096.0,28.08,28.1,28.03,28.08,82096.0
2016-11-22 12:20:00,28.08,28.15,28.08,28.11,40102.0,28.08,28.15,28.08,28.11,40102.0
2016-11-22 12:30:00,28.12,28.14,28.08,28.09,46214.0,28.12,28.14,28.08,28.09,46214.0
2016-11-22 12:40:00,28.08,28.22,28.07,28.21,176108.0,28.08,28.22,28.07,28.21,176108.0
2016-11-22 12:50:00,28.2,28.32,28.19,28.25,173548.0,28.2,28.32,28.19,28.25,173548.0
2016-11-22 13:00:00,28.25,28.25,28.13,28.19,233598.0,28.25,28.25,28.13,28.19,233598.0
2016-11-22 13:10:00,28.19,28.24,28.17,28.21,55294.0,28.19,28.24,28.17,28.21,55294.0
2016-11-22 13:20:00,28.18,28.27,28.18,28.26,46446.0,28.18,28.27,28.18,28.26,46446.0
2016-11-22 13:30:00,28.26,28.31,28.24,28.3,55230.0,28.26,28.31,28.24,28.3,55230.0
2016-11-22 13:40:00,28.3,28.31,28.21,28.22,47644.0,28.3,28.31,28.21,28.22,47644.0
2016-11-22 13:50:00,28.21,28.22,28.04,28.05,76598.0,28.21,28.22,28.04,28.05,76598.0
2016-11-22 14:00:00,28.05,28.06,27.9,27.91,112598.0,28.05,28.06,27.9,27.91,112598.0
2016-11-22 14:10:00,27.91,28.03,27.91,27.93,69910.0,27.91,28.03,27.91,27.93,69910.0
2016-11-22 14:20:00,27.92,27.95,27.86,27.93,66240.0,27.92,27.95,27.86,27.93,66240.0
2016-11-22 14:30:00,27.92,28.03,27.92,27.96,53934.0,27.92,28.03,27.92,27.96,53934.0
2016-11-22 14:40:00,27.96,28.05,27.96,28.0,49922.0,27.96,28.05,27.96,28.0,49922.0
2016-11-22 14:50:00,28.0,28.04,27.98,28.04,57998.0,28.0,28.04,27.98,28.04,57998.0
2016-11-22 15:00:00,28.03,28.06,28.02,28.03,74992.0,28.03,28.06,28.02,28.03,74992.0
2016-11-22 15:10:00,28.03,28.03,27.97,28.0,89870.0,28.03,28.03,27.97,28.0,89870.0
2016-11-22 15:20:00,28.0,28.04,27.98,28.01,77674.0,28.0,28.04,27.98,28.01,77674.0
2016-11-22 15:30:00,28.01,28.02,27.97,27.98,110796.0,28.01,28.02,27.97,27.98,110796.0
2016-11-22 15:40:00,27.98,28.0,27.96,27.97,170476.0,27.98,28.0,27.96,27.97,170476.0
2016-11-22 15:50:00,27.97,28.03,27.96,27.97,311734.0,27.97,28.03,27.96,27.97,311734.0
2016-11-23 09:30:00,27.78,27.94,27.67,27.84,63510.0,27.78,27.94,27.67,27.84,63510.0
2016-11-23 09:40:00,27.86,27.88,27.74,27.75,52498.0,27.86,27.88,27.74,27.75,52498.0
2016-11-23 09:50:00,27.76,27.78,27.64,27.65,45612.0,27.76,27.78,27.64,27.65,45612.0
2016-11-23 10:00:00,27.64,27.91,27.64,27.86,151244.0,27.64,27.91,27.64,27.86,151244.0
2016-11-23 10:10:00,27.86,27.92,27.82,27.91,66432.0,27.86,27.92,27.82,27.91,66432.0
2016-11-23 10:20:00,27.91,28.05,27.88,28.0,143426.0,27.91,28.05,27.88,28.0,143426.0
2016-11-23 10:30:00,28.0,28.05,27.94,27.94,67952.0,28.0,28.05,27.94,27.94,67952.0
2016-11-23 10:40:00,27.94,28.0,27.9,27.95,70994.0,27.94,28.0,27.9,27.95,70994.0
2016-11-23 10:50:00,27.96,27.97,27.9,27.92,57366.0,27.96,27.97,27.9,27.92,57366.0
2016-11-23 11:00:00,27.93,28.03,27.92,28.01,75360.0,27.93,28.03,27.92,28.01,75360.0
2016-11-23 11:10:00,28.01,28.03,27.95,27.97,65254.0,28.01,28.03,27.95,27.97,65254.0
2016-11-23 11:20:00,27.96,28.05,27.96,28.02,51312.0,27.96,28.05,27.96,28.02,51312.0
2016-11-23 11:30:00,28.03,28.03,27.95,28.0,53066.0,28.03,28.03,27.95,28.0,53066.0
2016-11-23 11:40:00,28.0,28.05,28.0,28.04,61448.0,28.0,28.05,28.0,28.04,61448.0
2016-11-23 11:50:00,28.05,28.1,28.03,28.05,80732.0,28.05,28.1,28.03,28.05,80732.0
2016-11-23 12:00:00,28.05,28.15,28.03,28.11,69540.0,28.05,28.15,28.03,28.11,69540.0
2016-11-23 12:10:00,28.11,28.12,28.05,28.07,55394.0,28.11,28.12,28.05,28.07,55394.0
2016-11-23 12:20:00,28.08,28.09,28.03,28.07,65520.0,28.08,28.09,28.03,28.07,65520.0
2016-11-23 12:30:00,28.08,28.09,28.04,28.06,49830.0,28.08,28.09,28.04,28.06,49830.0
2016-11-23 12:40:00,28.07,28.1,28.07,28.08,38122.0,28.07,28.1,28.07,28.08,38122.0
2016-11-23 12:50:00,28.09,28.1,28.05,28.07,49154.0,28.09,28.1,28.05,28.07,49154.0
2016-11-23 13:00:00,28.08,28.09,28.05,28.07,42546.0,28.08,28.09,28.05,28.07,42546.0
2016-11-23 13:10:00,28.08,28.16,28.07,28.1,66802.0,28.08,28.16,28.07,28.1,66802.0
2016-11-23 13:20:00,28.11,28.15,28.1,28.13,34680.0,28.11,28.15,28.1,28.13,34680.0
2016-11-23 13:30:00,28.13,28.13,28.1,28.11,56836.0,28.13,28.13,28.1,28.11,56836.0
2016-11-23 13:40:00,28.12,28.15,28.09,28.13,50572.0,28.12,28.15,28.09,28.13,50572.0
2016-11-23 13:50:00,28.14,28.15,28.09,28.11,48772.0,28.14,28.15,28.09,28.11,48772.0
2016-11-23 14:00:00,28.12,28.13,28.09,28.09,54322.0,28.12,28.13,28.09,28.09,54322.0
2016-11-23 14:10:00,28.09,28.12,28.08,28.11,61210.0,28.09,28.12,28.08,28.11,61210.0
2016-11-23 14:20:00,28.11,28.12,28.08,28.09,47316.0,28.11,28.12,28.08,28.09,47316.0
2016-11-23 14:30:00,28.09,28.14,28.08,28.11,74652.0,28.09,28.14,28.08,28.11,74652.0
2016-11-23 14:40:00,28.11,28.11,28.06,28.07,49126.0,28.11,28.11,28.06,28.07,49126.0
2016-11-23 14:50:00,28.05,28.11,28.05,28.11,72092.0,28.05,28.11,28.05,28.11,72092.0
2016-11-23 15:00:00,28.1,28.15,28.09,28.15,70378.0,28.1,28.15,28.09,28.15,70378.0
2016-11-23 15:10:00,28.15,28.15,28.08,28.08,77102.0,28.15,28.15,28.08,28.08,77102.0
2016-11-23 15:20:00,28.07,28.15,28.07,28.11,206474.0,28.07,28.15,28.07,28.11,206474.0
2016-11-23 15:30:00,28.11,28.18,28.11,28.18,80096.0,28.11,28.18,28.11,28.18,80096.0
2016-11-23 15:40:00,28.18,28.23,28.18,28.19,109800.0,28.18,28.23,28.18,28.19,109800.0
2016-11-23 15:50:00,28.2,28.21,28.18,28.2,210130.0,28.2,28.21,28.18,28.2,210130.0
2016-11-25 09:30:00,28.29,28.45,28.28,28.34,21452.0,28.29,28.45,28.28,28.34,21452.0
2016-11-25 09:40:00,28.33,28.35,28.23,28.25,25556.0,28.33,28.35,28.23,28.25,25556.0
2016-11-25 09:50:00,28.27,28.3,28.26,28.28,22310.0,28.27,28.3,28.26,28.28,22310.0
2016-11-25 10:00:00,28.28,28.32,28.27,28.29,45006.0,28.28,28.32,28.27,28.29,45006.0
2016-11-25 10:10:00,28.3,28.3,28.26,28.28,21462.0,28.3,28.3,28.26,28.28,21462.0
2016-11-25 10:20:00,28.29,28.39,28.29,28.38,23080.0,28.29,28.39,28.29,28.38,23080.0
2016-11-25 10:30:00,28.38,28.46,28.36,28.4,31940.0,28.38,28.46,28.36,28.4,31940.0
2016-11-25 10:40:00,28.4,28.45,28.38,28.44,30690.0,28.4,28.45,28.38,28.44,30690.0
2016-11-25 10:50:00,28.43,28.46,28.41,28.41,27138.0,28.43,28.46,28.41,28.41,27138.0
2016-11-25 11:00:00,28.4,28.41,28.39,28.4,19798.0,28.4,28.41,28.39,28.4,19798.0
2016-11-25 11:10:00,28.4,28.43,28.39,28.43,27258.0,28.4,28.43,28.39,28.43,27258.0
2016-11-25 11:20:00,28.45,28.45,28.34,28.36,27716.0,28.45,28.45,28.34,28.36,27716.0
2016-11-25 11:30:00,28.35,28.37,28.31,28.36,18786.0,28.35,28.37,28.31,28.36,18786.0
2016-11-25 11:40:00,28.36,28.38,28.36,28.38,14826.0,28.36,28.38,28.36,28.38,14826.0
2016-11-25 11:50:00,28.38,28.38,28.31,28.35,19322.0,28.38,28.38,28.31,28.35,19322.0
2016-11-25 12:00:00,28.33,28.36,28.29,28.36,16768.0,28.33,28.36,28.29,28.36,16768.0
2016-11-25 12:10:00,28.36,28.38,28.35,28.36,23612.0,28.36,28.38,28.35,28.36,23612.0
2016-11-25 12:20:00,28.36,28.39,28.33,28.38,27312.0,28.36,28.39,28.33,28.38,27312.0
2016-11-25 12:30:00,28.38,28.39,28.32,28.32,65290.0,28.38,28.39,28.32,28.32,65290.0
2016-11-25 12:40:00,28.32,28.34,28.3,28.34,39372.0,28.32,28.34,28.3,28.34,39372.0
2016-11-25 12:50:00,28.34,28.37,28.33,28.36,74402.0,28.34,28.37,28.33,28.36,74402.0
2016-11-28 09:30:00,28.35,28.38,28.26,28.34,24626.0,28.35,28.38,28.26,28.34,24626.0
2016-11-28 09:40:00,28.34,28.43,28.28,28.43,36052.0,28.34,28.43,28.28,28.43,36052.0
2016-11-28 09:50:00,28.43,28.53,28.38,28.53,28564.0,28.43,28.53,28.38,28.53,28564.0
2016-11-28 10:00:00,28.51,28.51,28.19,28.29,53720.0,28.51,28.51,28.19,28.29,53720.0
2016-11-28 10:10:00,28.3,28.31,28.17,28.17,47564.0,28.3,28.31,28.17,28.17,47564.0
2016-11-28 10:20:00,28.17,28.17,27.99,28.03,63982.0,28.17,28.17,27.99,28.03,63982.0
2016-11-28 10:30:00,28.02,28.1,27.99,28.04,44978.0,28.02,28.1,27.99,28.04,44978.0
2016-11-28 10:40:00,28.05,28.08,28.0,28.08,40722.0,28.05,28.08,28.0,28.08,40722.0
2016-11-28 10:50:00,28.07,28.09,28.01,28.08,69044.0,28.07,28.09,28.01,28.08,69044.0
2016-11-28 11:00:00,28.08,28.12,28.08,28.11,46254.0,28.08,28.12,28.08,28.11,46254.0
2016-11-28 11:10:00,28.11,28.13,28.1,28.12,59164.0,28.11,28.13,28.1,28.12,59164.0
2016-11-28 11:20:00,28.12,28.14,28.09,28.1,18612.0,28.12,28.14,28.09,28.1,18612.0
2016-11-28 11:30:00,28.1,28.11,28.0,28.0,79258.0,28.1,28.11,28.0,28.0,79258.0
2016-11-28 11:40:00,28.01,28.04,27.96,27.96,36610.0,28.01,28.04,27.96,27.96,36610.0
2016-11-28 11:50:00,27.96,27.96,27.91,27.93,23874.0,27.96,27.96,27.91,27.93,23874.0
2016-11-28 12:00:00,27.95,27.98,27.93,27.98,16556.0,27.95,27.98,27.93,27.98,16556.0
2016-11-28 12:10:00,27.99,28.0,27.94,27.97,46638.0,27.99,28.0,27.94,27.97,46638.0
2016-11-28 12:20:00,27.98,27.98,27.93,27.93,28824.0,27.98,27.98,27.93,27.93,28824.0
2016-11-28 12:30:00,27.95,28.0,27.93,27.99,40774.0,27.95,28.0,27.93,27.99,40774.0
2016-11-28 12:40:00,27.99,28.0,27.9,27.9,43570.0,27.99,28.0,27.9,27.9,43570.0
2016-11-28 12:50:00,27.89,27.93,27.88,27.92,38610.0,27.89,27.93,27.88,27.92,38610.0
2016-11-28 13:00:00,27.91,27.93,27.9,27.93,28606.0,27.91,27.93,27.9,27.93,28606.0
2016-11-28 13:10:00,27.93,27.94,27.89,27.91,49000.0,27.93,27.94,27.89,27.91,49000.0
2016-11-28 13:20:00,27.91,27.97,27.91,27.95,47526.0,27.91,27.97,27.91,27.95,47526.0
2016-11-28 13:30:00,27.95,27.96,27.84,27.86,81500.0,27.95,27.96,27.84,27.86,81500.0
2016-11-28 13:40:00,27.86,27.86,27.81,27.82,45692.0,27.86,27.86,27.81,27.82,45692.0
2016-11-28 13:50:00,27.82,27.83,27.8,27.81,49516.0,27.82,27.83,27.8,27.81,49516.0
2016-11-28 14:00:00,27.81,27.85,27.78,27.78,112648.0,27.81,27.85,27.78,27.78,112648.0
2016-11-28 14:10:00,27.79,27.8,27.73,27.75,86080.0,27.79,27.8,27.73,27.75,86080.0
2016-11-28 14:20:00,27.75,27.75,27.68,27.68,76276.0,27.75,27.75,27.68,27.68,76276.0
2016-11-28 14:30:00,27.68,27.77,27.67,27.74,71286.0,27.68,27.77,27.67,27.74,71286.0
2016-11-28 14:40:00,27.74,27.76,27.7,27.71,81948.0,27.74,27.76,27.7,27.71,81948.0
2016-11-28 14:50:00,27.7,27.73,27.68,27.7,65560.0,27.7,27.73,27.68,27.7,65560.0
2016-11-28 15:00:00,27.71,27.78,27.71,27.76,68048.0,27.71,27.78,27.71,27.76,68048.0
2016-11-28 15:10:00,27.77,27.78,27.73,27.77,106374.0,27.77,27.78,27.73,27.77,106374.0
2016-11-28 15:20:00,27.77,27.78,27.71,27.72,66748.0,27.77,27.78,27.71,27.72,66748.0
2016-11-28 15:30:00,27.72,27.74,27.71,27.71,103194.0,27.72,27.74,27.71,27.71,103194.0
2016-11-28 15:40:00,27.71,27.75,27.7,27.73,183682.0,27.71,27.75,27.7,27.73,183682.0
2016-11-28 15:50:00,27.73,27.75,27.7,27.73,294688.0,27.73,27.75,27.7,27.73,294688.0
2016-11-29 09:30:00,28.05,28.11,27.84,28.04,43386.0,28.05,28.11,27.84,28.04,43386.0
2016-11-29 09:40:00,28.06,28.31,27.95,28.21,163998.0,28.06,28.31,27.95,28.21,163998.0
2016-11-29 09:50:00,28.19,28.29,28.17,28.27,70412.0,28.19,28.29,28.17,28.27,70412.0
2016-11-29 10:00:00,28.29,28.3,28.13,28.21,248034.0,28.29,28.3,28.13,28.21,248034.0
2016-11-29 10:10:00,28.22,28.38,28.22,28.38,139288.0,28.22,28.38,28.22,28.38,139288.0
2016-11-29 10:20:00,28.38,28.44,28.33,28.34,112038.0,28.38,28.44,28.33,28.34,112038.0
2016-11-29 10:30:00,28.34,28.52,28.34,28.51,169996.0,28.34,28.52,28.34,28.51,169996.0
2016-11-29 10:40:00,28.52,28.57,28.49,28.5,42386.0,28.52,28.57,28.49,28.5,42386.0
2016-11-29 10:50:00,28.5,28.53,28.42,28.45,39842.0,28.5,28.53,28.42,28.45,39842.0
2016-11-29 11:00:00,28.45,28.49,28.35,28.47,69496.0,28.45,28.49,28.35,28.47,69496.0
2016-11-29 11:10:00,28.48,28.61,28.47,28.58,63188.0,28.48,28.61,28.47,28.58,63188.0
2016-11-29 11:20:00,28.58,28.59,28.53,28.53,52330.0,28.58,28.59,28.53,28.53,52330.0
2016-11-29 11:30:00,28.52,28.56,28.5,28.54,72854.0,28.52,28.56,28.5,28.54,72854.0
2016-11-29 11:40:00,28.53,28.57,28.5,28.54,62010.0,28.53,28.57,28.5,28.54,62010.0
2016-11-29 11:50:00,28.54,28.61,28.5,28.59,41068.0,28.54,28.61,28.5,28.59,41068.0
2016-11-29 12:00:00,28.6,28.6,28.5,28.55,93968.0,28.6,28.6,28.5,28.55,93968.0
2016-11-29 12:10:00,28.57,28.58,28.49,28.58,193248.0,28.57,28.58,28.49,28.58,193248.0
2016-11-29 12:20:00,28.59,28.65,28.55,28.6,83618.0,28.59,28.65,28.55,28.6,83618.0
2016-11-29 12:30:00,28.6,28.65,28.57,28.63,75186.0,28.6,28.65,28.57,28.63,75186.0
2016-11-29 12:40:00,28.63,28.67,28.61,28.61,63170.0,28.63,28.67,28.61,28.61,63170.0
2016-11-29 12:50:00,28.61,28.7,28.61,28.68,35762.0,28.61,28.7,28.61,28.68,35762.0
2016-11-29 13:00:00,28.68,28.78,28.68,28.75,129758.0,28.68,28.78,28.68,28.75,129758.0
2016-11-29 13:10:00,28.75,28.78,28.74,28.75,192512.0,28.75,28.78,28.74,28.75,192512.0
2016-11-29 13:20:00,28.77,28.83,28.77,28.81,27062.0,28.77,28.83,28.77,28.81,27062.0
2016-11-29 13:30:00,28.81,28.83,28.75,28.77,81850.0,28.81,28.83,28.75,28.77,81850.0
2016-11-29 13:40:00,28.77,28.77,28.74,28.76,48704.0,28.77,28.77,28.74,28.76,48704.0
2016-11-29 13:50:00,28.76,28.77,28.75,28.75,61242.0,28.76,28.77,28.75,28.75,61242.0
2016-11-29 14:00:00,28.75,28.76,28.74,28.75,62000.0,28.75,28.76,28.74,28.75,62000.0
2016-11-29 14:10:00,28.75,28.79,28.74,28.78,154156.0,28.75,28.79,28.74,28.78,154156.0
2016-11-29 14:20:00,28.78,28.93,28.78,28.92,132196.0,28.78,28.93,28.78,28.92,132196.0
2016-11-29 14:30:00,28.92,28.93,28.86,28.88,33814.0,28.92,28.93,28.86,28.88,33814.0
2016-11-29 14:40:00,28.88,28.89,28.83,28.86,45012.0,28.88,28.89,28.83,28.86,45012.0
2016-11-29 14:50:00,28.86,28.86,28.82,28.86,36206.0,28.86,28.86,28.82,28.86,36206.0
2016-11-29 15:00:00,28.86,28.86,28.78,28.8,45486.0,28.86,28.86,28.78,28.8,45486.0
2016-11-29 15:10:00,28.8,28.82,28.75,28.79,38360.0,28.8,28.82,28.75,28.79,38360.0
2016-11-29 15:20:00,28.78,28.83,28.76,28.82,45096.0,28.78,28.83,28.76,28.82,45096.0
2016-11-29 15:30:00,28.81,28.82,28.76,28.8,143076.0,28.81,28.82,28.76,28.8,143076.0
2016-11-29 15:40:00,28.8,28.81,28.8,28.8,198946.0,28.8,28.81,28.8,28.8,198946.0
2016-11-29 15:50:00,28.8,28.82,28.8,28.81,254540.0,28.8,28.82,28.8,28.81,254540.0
2016-11-30 09:30:00,28.8,28.96,28.8,28.88,67454.0,28.8,28.96,28.8,28.88,67454.0
2016-11-30 09:40:00,28.9,29.0,28.88,28.98,77240.0,28.9,29.0,28.88,28.98,77240.0
2016-11-30 09:50:00,28.98,29.02,28.9,29.0,134410.0,28.98,29.02,28.9,29.0,134410.0
2016-11-30 10:00:00,29.0,29.04,28.98,29.0,89160.0,29.0,29.04,28.98,29.0,89160.0
2016-11-30 10:10:00,29.0,29.03,28.98,29.02,60046.0,29.0,29.03,28.98,29.02,60046.0
2016-11-30 10:20:00,29.02,29.02,28.75,28.75,57458.0,29.02,29.02,28.75,28.75,57458.0
2016-11-30 10:30:00,28.74,28.89,28.73,28.86,44256.0,28.74,28.89,28.73,28.86,44256.0
2016-11-30 10:40:00,28.83,28.87,28.78,28.8,44976.0,28.83,28.87,28.78,28.8,44976.0
2016-11-30 10:50:00,28.8,28.85,28.77,28.77,47204.0,28.8,28.85,28.77,28.77,47204.0
2016-11-30 11:00:00,28.75,28.86,28.74,28.86,40450.0,28.75,28.86,28.74,28.86,40450.0
2016-11-30 11:10:00,28.87,28.93,28.85,28.93,54010.0,28.87,28.93,28.85,28.93,54010.0
2016-11-30 11:20:00,28.93,29.01,28.93,29.01,132494.0,28.93,29.01,28.93,29.01,132494.0
2016-11-30 11:30:00,29.0,29.06,29.0,29.03,44214.0,29.0,29.06,29.0,29.03,44214.0
2016-11-30 11:40:00,29.02,29.02,28.88,28.92,60756.0,29.02,29.02,28.88,28.92,60756.0
2016-11-30 11:50:00,28.92,28.93,28.82,28.82,26288.0,28.92,28.93,28.82,28.82,26288.0
2016-11-30 12:00:00,28.84,28.85,28.79,28.84,51482.0,28.84,28.85,28.79,28.84,51482.0
2016-11-30 12:10:00,28.84,28.87,28.81,28.86,17184.0,28.84,28.87,28.81,28.86,17184.0
2016-11-30 12:20:00,28.86,28.95,28.83,28.95,74028.0,28.86,28.95,28.83,28.95,74028.0
2016-11-30 12:30:00,28.95,28.95,28.86,28.86,70878.0,28.95,28.95,28.86,28.86,70878.0
2016-11-30 12:40:00,28.85,28.9,28.85,28.87,51832.0,28.85,28.9,28.85,28.87,51832.0
2016-11-30 12:50:00,28.86,28.89,28.86,28.89,19342.0,28.86,28.89,28.86,28.89,19342.0
2016-11-30 13:00:00,28.89,28.91,28.85,28.89,39856.0,28.89,28.91,28.85,28.89,39856.0
2016-11-30 13:10:00,28.88,28.9,28.87,28.89,21060.0,28.88,28.9,28.87,28.89,21060.0
2016-11-30 13:20:00,28.88,28.95,28.86,28.95,23206.0,28.88,28.95,28.86,28.95,23206.0
2016-11-30 13:30:00,28.94,28.96,28.92,28.96,22958.0,28.94,28.96,28.92,28.96,22958.0
2016-11-30 13:40:00,28.96,28.96,28.87,28.88,17000.0,28.96,28.96,28.87,28.88,17000.0
2016-11-30 13:50:00,28.89,28.89,28.86,28.88,28882.0,28.89,28.89,28.86,28.88,28882.0
2016-11-30 14:00:00,28.88,28.9,28.86,28.86,50462.0,28.88,28.9,28.86,28.86,50462.0
2016-11-30 14:10:00,28.85,28.85,28.73,28.74,27340.0,28.85,28.85,28.73,28.74,27340.0
2016-11-30 14:20:00,28.74,28.77,28.73,28.76,34816.0,28.74,28.77,28.73,28.76,34816.0
2016-11-30 14:30:00,28.75,28.77,28.74,28.75,20442.0,28.75,28.77,28.74,28.75,20442.0
2016-11-30 14:40:00,28.74,28.76,28.74,28.75,38842.0,28.74,28.76,28.74,28.75,38842.0
2016-11-30 14:50:00,28.76,28.78,28.75,28.76,29062.0,28.76,28.78,28.75,28.76,29062.0
2016-11-30 15:00:00,28.75,28.76,28.75,28.75,41244.0,28.75,28.76,28.75,28.75,41244.0
2016-11-30 15:10:00,28.75,28.84,28.75,28.84,63396.0,28.75,28.84,28.75,28.84,63396.0
2016-11-30 15:20:00,28.84,28.9,28.84,28.89,65070.0,28.84,28.9,28.84,28.89,65070.0
2016-11-30 15:30:00,28.88,28.89,28.87,28.88,80632.0,28.88,28.89,28.87,28.88,80632.0
2016-11-30 15:40:00,28.88,28.89,28.87,28.88,88120.0,28.88,28.89,28.87,28.88,88120.0
2016-11-30 15:50:00,28.88,28.89,28.82,28.83,294946.0,28.88,28.89,28.82,28.83,294946.0
2016-12-01 09:30:00,28.72,28.98,28.71,28.93,73320.0,28.72,28.98,28.71,28.93,73320.0
2016-12-01 09:40:00,28.93,29.17,28.93,29.13,48462.0,28.93,29.17,28.93,29.13,48462.0
2016-12-01 09:50:00,29.15,29.29,29.09,29.29,46996.0,29.15,29.29,29.09,29.29,46996.0
2016-12-01 10:00:00,29.29,29.29,29.11,29.15,61428.0,29.29,29.29,29.11,29.15,61428.0
2016-12-01 10:10:00,29.14,29.15,29.03,29.05,44226.0,29.14,29.15,29.03,29.05,44226.0
2016-12-01 10:20:00,29.05,29.11,29.02,29.03,53648.0,29.05,29.11,29.02,29.03,53648.0
2016-12-01 10:30:00,29.03,29.11,29.03,29.06,76476.0,29.03,29.11,29.03,29.06,76476.0
2016-12-01 10:40:00,29.07,29.1,29.02,29.02,154664.0,29.07,29.1,29.02,29.02,154664.0
2016-12-01 10:50:00,29.02,29.08,28.93,29.01,131094.0,29.02,29.08,28.93,29.01,131094.0
2016-12-01 11:00:00,29.02,29.08,28.9,29.05,48604.0,29.02,29.08,28.9,29.05,48604.0
2016-12-01 11:10:00,29.06,29.14,29.04,29.14,51926.0,29.06,29.14,29.04,29.14,51926.0
2016-12-01 11:20:00,29.13,29.25,29.09,29.24,89380.0,29.13,29.25,29.09,29.24,89380.0
2016-12-01 11:30:00,29.24,29.27,29.22,29.27,71282.0,29.24,29.27,29.22,29.27,71282.0
2016-12-01 11:40:00,29.27,29.34,29.25,29.27,81650.0,29.27,29.34,29.25,29.27,81650.0
2016-12-01 11:50:00,29.27,29.27,29.18,29.21,58770.0,29.27,29.27,29.18,29.21,58770.0
2016-12-01 12:00:00,29.23,29.23,29.04,29.04,105822.0,29.23,29.23,29.04,29.04,105822.0
2016-12-01 12:10:00,29.04,29.11,29.03,29.06,30730.0,29.04,29.11,29.03,29.06,30730.0
2016-12-01 12:20:00,29.05,29.1,29.04,29.05,150156.0,29.05,29.1,29.04,29.05,150156.0
2016-12-01 12:30:00,29.06,29.11,29.01,29.1,71426.0,29.06,29.11,29.01,29.1,71426.0
2016-12-01 12:40:00,29.09,29.1,29.03,29.03,33080.0,29.09,29.1,29.03,29.03,33080.0
2016-12-01 12:50:00,29.03,29.08,28.99,29.01,83392.0,29.03,29.08,28.99,29.01,83392.0
2016-12-01 13:00:00,29.01,29.02,28.96,29.01,55006.0,29.01,29.02,28.96,29.01,55006.0
2016-12-01 13:10:00,29.0,29.02,28.97,28.99,33266.0,29.0,29.02,28.97,28.99,33266.0
2016-12-01 13:20:00,28.98,28.98,28.9,28.91,35142.0,28.98,28.98,28.9,28.91,35142.0
2016-12-01 13:30:00,28.9,29.01,28.89,28.98,50174.0,28.9,29.01,28.89,28.98,50174.0
2016-12-01 13:40:00,28.99,29.02,28.99,29.0,97970.0,28.99,29.02,28.99,29.0,97970.0
2016-12-01 13:50:00,29.0,29.01,28.99,28.99,109030.0,29.0,29.01,28.99,28.99,109030.0
2016-12-01 14:00:00,28.99,29.03,28.99,29.01,364678.0,28.99,29.03,28.99,29.01,364678.0
2016-12-01 14:10:00,29.02,29.11,29.01,29.11,78624.0,29.02,29.11,29.01,29.11,78624.0
2016-12-01 14:20:00,29.11,29.21,29.09,29.21,91002.0,29.11,29.21,29.09,29.21,91002.0
2016-12-01 14:30:00,29.21,29.25,29.18,29.24,144954.0,29.21,29.25,29.18,29.24,144954.0
2016-12-01 14:40:00,29.24,29.33,29.18,29.18,217912.0,29.24,29.33,29.18,29.18,217912.0
2016-12-01 14:50:00,29.19,29.19,29.12,29.13,188360.0,29.19,29.19,29.12,29.13,188360.0
2016-12-01 15:00:00,29.13,29.18,29.13,29.14,147978.0,29.13,29.18,29.13,29.14,147978.0
2016-12-01 15:10:00,29.15,29.16,29.1,29.13,357508.0,29.15,29.16,29.1,29.13,357508.0
2016-12-01 15:20:00,29.13,29.15,29.1,29.11,246628.0,29.13,29.15,29.1,29.11,246628.0
2016-12-01 15:30:00,29.11,29.11,28.98,28.98,207210.0,29.11,29.11,28.98,28.98,207210.0
2016-12-01 15:40:00,28.97,28.99,28.95,28.97,60290.0,28.97,28.99,28.95,28.97,60290.0
2016-12-01 15:50:00,28.97,29.01,28.96,28.97,257458.0,28.97,29.01,28.96,28.97,257458.0
2016-12-02 09:30:00,28.99,29.04,28.88,29.04,109146.0,28.99,29.04,28.88,29.04,109146.0
2016-12-02 09:40:00,29.08,29.32,29.06,29.3,307764.0,29.08,29.32,29.06,29.3,307764.0
2016-12-02 09:50:00,29.3,29.3,29.15,29.19,106656.0,29.3,29.3,29.15,29.19,106656.0
2016-12-02 10:00:00,29.18,29.18,29.09,29.14,87982.0,29.18,29.18,29.09,29.14,87982.0
2016-12-02 10:10:00,29.13,29.16,29.07,29.07,90272.0,29.13,29.16,29.07,29.07,90272.0
2016-12-02 10:20:00,29.07,29.08,29.01,29.05,151836.0,29.07,29.08,29.01,29.05,151836.0
2016-12-02 10:30:00,29.04,29.06,28.98,29.0,77242.0,29.04,29.06,28.98,29.0,77242.0
2016-12-02 10:40:00,29.0,29.02,28.94,28.97,62812.0,29.0,29.02,28.94,28.97,62812.0
2016-12-02 10:50:00,28.97,29.03,28.94,29.0,143068.0,28.97,29.03,28.94,29.0,143068.0
2016-12-02 11:00:00,28.99,29.07,28.93,29.04,150642.0,28.99,29.07,28.93,29.04,150642.0
2016-12-02 11:10:00,29.05,29.16,29.0,29.14,138714.0,29.05,29.16,29.0,29.14,138714.0
2016-12-02 11:20:00,29.15,29.18,29.0,29.0,118136.0,29.15,29.18,29.0,29.0,118136.0
2016-12-02 11:30:00,29.0,29.04,28.99,29.03,93930.0,29.0,29.04,28.99,29.03,93930.0
2016-12-02 11:40:00,29.03,29.08,29.0,29.02,89008.0,29.03,29.08,29.0,29.02,89008.0
2016-12-02 11:50:00,29.02,29.03,28.92,28.93,41986.0,29.02,29.03,28.92,28.93,41986.0
2016-12-02 12:00:00,28.92,28.95,28.83,28.85,65028.0,28.92,28.95,28.83,28.85,65028.0
2016-12-02 12:10:00,28.86,28.91,28.83,28.84,55270.0,28.86,28.91,28.83,28.84,55270.0
2016-12-02 12:20:00,28.83,28.86,28.81,28.82,45220.0,28.83,28.86,28.81,28.82,45220.0
2016-12-02 12:30:00,28.83,28.85,28.8,28.82,38876.0,28.83,28.85,28.8,28.82,38876.0
2016-12-02 12:40:00,28.82,28.85,28.75,28.76,28832.0,28.82,28.85,28.75,28.76,28832.0
2016-12-02 12:50:00,28.76,28.76,28.71,28.71,38338.0,28.76,28.76,28.71,28.71,38338.0
2016-12-02 13:00:00,28.7,28.74,28.65,28.66,62534.0,28.7,28.74,28.65,28.66,62534.0
2016-12-02 13:10:00,28.66,28.68,28.61,28.65,70300.0,28.66,28.68,28.61,28.65,70300.0
2016-12-02 13:20:00,28.66,28.68,28.64,28.65,47166.0,28.66,28.68,28.64,28.65,47166.0
2016-12-02 13:30:00,28.65,28.66,28.59,28.61,37138.0,28.65,28.66,28.59,28.61,37138.0
2016-12-02 13:40:00,28.63,28.67,28.61,28.65,48496.0,28.63,28.67,28.61,28.65,48496.0
2016-12-02 13:50:00,28.65,28.71,28.65,28.71,28172.0,28.65,28.71,28.65,28.71,28172.0
2016-12-02 14:00:00,28.7,28.71,28.67,28.7,29400.0,28.7,28.71,28.67,28.7,29400.0
2016-12-02 14:10:00,28.7,28.77,28.69,28.77,46250.0,28.7,28.77,28.69,28.77,46250.0
2016-12-02 14:20:00,28.77,28.78,28.75,28.76,84160.0,28.77,28.78,28.75,28.76,84160.0
2016-12-02 14:30:00,28.76,28.78,28.75,28.77,55930.0,28.76,28.78,28.75,28.77,55930.0
2016-12-02 14:40:00,28.77,28.78,28.75,28.75,54246.0,28.77,28.78,28.75,28.75,54246.0
2016-12-02 14:50:00,28.75,28.81,28.74,28.79,46974.0,28.75,28.81,28.74,28.79,46974.0
2016-12-02 15:00:00,28.79,28.82,28.78,28.79,31160.0,28.79,28.82,28.78,28.79,31160.0
2016-12-02 15:10:00,28.78,28.8,28.73,28.73,39592.0,28.78,28.8,28.73,28.73,39592.0
2016-12-02 15:20:00,28.73,28.79,28.73,28.79,63780.0,28.73,28.79,28.73,28.79,63780.0
2016-12-02 15:30:00,28.79,28.83,28.75,28.82,111300.0,28.79,28.83,28.75,28.82,111300.0
2016-12-02 15:40:00,28.82,28.82,28.77,28.78,121916.0,28.82,28.82,28.77,28.78,121916.0
2016-12-02 15:50:00,28.78,28.79,28.72,28.74,427278.0,28.78,28.79,28.72,28.74,427278.0
2016-12-05 09:30:00,28.85,29.02,28.85,28.9,54910.0,28.85,29.02,28.85,28.9,54910.0
2016-12-05 09:40:00,28.88,28.88,28.76,28.76,75828.0,28.88,28.88,28.76,28.76,75828.0
2016-12-05 09:50:00,28.76,28.83,28.74,28.82,51586.0,28.76,28.83,28.74,28.82,51586.0
2016-12-05 10:00:00,28.84,28.93,28.81,28.92,47860.0,28.84,28.93,28.81,28.92,47860.0
2016-12-05 10:10:00,28.91,28.92,28.73,28.77,61098.0,28.91,28.92,28.73,28.77,61098.0
2016-12-05 10:20:00,28.75,28.76,28.69,28.72,127276.0,28.75,28.76,28.69,28.72,127276.0
2016-12-05 10:30:00,28.73,28.74,28.7,28.73,48404.0,28.73,28.74,28.7,28.73,48404.0
2016-12-05 10:40:00,28.73,28.74,28.69,28.7,69036.0,28.73,28.74,28.69,28.7,69036.0
2016-12-05 10:50:00,28.71,28.72,28.64,28.68,87442.0,28.71,28.72,28.64,28.68,87442.0
2016-12-05 11:00:00,28.66,28.68,28.63,28.68,24806.0,28.66,28.68,28.63,28.68,24806.0
2016-12-05 11:10:00,28.69,28.78,28.69,28.73,82450.0,28.69,28.78,28.69,28.73,82450.0
2016-12-05 11:20:00,28.75,28.75,28.63,28.63,39664.0,28.75,28.75,28.63,28.63,39664.0
2016-12-05 11:30:00,28.63,28.64,28.53,28.64,77442.0,28.63,28.64,28.53,28.64,77442.0
2016-12-05 11:40:00,28.65,28.66,28.47,28.48,93156.0,28.65,28.66,28.47,28.48,93156.0
2016-12-05 11:50:00,28.48,28.52,28.47,28.5,62466.0,28.48,28.52,28.47,28.5,62466.0
2016-12-05 12:00:00,28.5,28.5,28.35,28.36,106136.0,28.5,28.5,28.35,28.36,106136.0
2016-12-05 12:10:00,28.36,28.39,28.34,28.35,67164.0,28.36,28.39,28.34,28.35,67164.0
2016-12-05 12:20:00,28.35,28.4,28.32,28.4,37400.0,28.35,28.4,28.32,28.4,37400.0
2016-12-05 12:30:00,28.39,28.39,28.29,28.29,56730.0,28.39,28.39,28.29,28.29,56730.0
2016-12-05 12:40:00,28.29,28.38,28.28,28.35,36082.0,28.29,28.38,28.28,28.35,36082.0
2016-12-05 12:50:00,28.36,28.39,28.33,28.38,44106.0,28.36,28.39,28.33,28.38,44106.0
2016-12-05 13:00:00,28.38,28.4,28.32,28.36,73720.0,28.38,28.4,28.32,28.36,73720.0
2016-12-05 13:10:00,28.36,28.39,28.35,28.38,42984.0,28.36,28.39,28.35,28.38,42984.0
2016-12-05 13:20:00,28.39,28.45,28.38,28.39,40396.0,28.39,28.45,28.38,28.39,40396.0
2016-12-05 13:30:00,28.41,28.42,28.35,28.36,34204.0,28.41,28.42,28.35,28.36,34204.0
2016-12-05 13:40:00,28.36,28.37,28.32,28.34,44910.0,28.36,28.37,28.32,28.34,44910.0
2016-12-05 13:50:00,28.35,28.42,28.34,28.42,37798.0,28.35,28.42,28.34,28.42,37798.0
2016-12-05 14:00:00,28.42,28.47,28.41,28.47,39814.0,28.42,28.47,28.41,28.47,39814.0
2016-12-05 14:10:00,28.47,28.5,28.43,28.47,65144.0,28.47,28.5,28.43,28.47,65144.0
2016-12-05 14:20:00,28.48,28.48,28.41,28.42,38554.0,28.48,28.48,28.41,28.42,38554.0
2016-12-05 14:30:00,28.43,28.48,28.42,28.46,27508.0,28.43,28.48,28.42,28.46,27508.0
2016-12-05 14:40:00,28.46,28.46,28.43,28.45,39638.0,28.46,28.46,28.43,28.45,39638.0
2016-12-05 14:50:00,28.46,28.47,28.39,28.39,83666.0,28.46,28.47,28.39,28.39,83666.0
2016-12-05 15:00:00,28.39,28.42,28.37,28.41,53058.0,28.39,28.42,28.37,28.41,53058.0
2016-12-05 15:10:00,28.42,28.49,28.4,28.49,82794.0,28.42,28.49,28.4,28.49,82794.0
2016-12-05 15:20:00,28.49,28.5,28.48,28.49,117250.0,28.49,28.5,28.48,28.49,117250.0
2016-12-05 15:30:00,28.49,28.5,28.42,28.42,114636.0,28.49,28.5,28.42,28.42,114636.0
2016-12-05 15:40:00,28.43,28.5,28.41,28.5,121522.0,28.43,28.5,28.41,28.5,121522.0
2016-12-05 15:50:00,28.5,28.5,28.48,28.49,211882.0,28.5,28.5,28.48,28.49,211882.0
2016-12-06 09:30:00,28.5,28.68,28.43,28.51,54088.0,28.5,28.68,28.43,28.51,54088.0
2016-12-06 09:40:00,28.5,28.59,28.48,28.48,17674.0,28.5,28.59,28.48,28.48,17674.0
2016-12-06 09:50:00,28.49,28.49,28.29,28.36,24320.0,28.49,28.49,28.29,28.36,24320.0
2016-12-06 10:00:00,28.35,28.36,28.29,28.31,30232.0,28.35,28.36,28.29,28.31,30232.0
2016-12-06 10:10:00,28.31,28.32,28.17,28.17,42358.0,28.31,28.32,28.17,28.17,42358.0
2016-12-06 10:20:00,28.17,28.18,28.03,28.15,62136.0,28.17,28.18,28.03,28.15,62136.0
2016-12-06 10:30:00,28.16,28.25,28.16,28.23,38226.0,28.16,28.25,28.16,28.23,38226.0
2016-12-06 10:40:00,28.22,28.26,28.18,28.21,142132.0,28.22,28.26,28.18,28.21,142132.0
2016-12-06 10:50:00,28.21,28.21,28.09,28.1,90340.0,28.21,28.21,28.09,28.1,90340.0
2016-12-06 11:00:00,28.1,28.15,28.08,28.08,70634.0,28.1,28.15,28.08,28.08,70634.0
2016-12-06 11:10:00,28.08,28.11,28.06,28.11,31268.0,28.08,28.11,28.06,28.11,31268.0
2016-12-06 11:20:00,28.11,28.17,28.07,28.09,50450.0,28.11,28.17,28.07,28.09,50450.0
2016-12-06 11:30:00,28.09,28.11,28.05,28.08,61706.0,28.09,28.11,28.05,28.08,61706.0
2016-12-06 11:40:00,28.08,28.1,28.05,28.09,103216.0,28.08,28.1,28.05,28.09,103216.0
2016-12-06 11:50:00,28.09,28.21,28.09,28.18,70188.0,28.09,28.21,28.09,28.18,70188.0
2016-12-06 12:00:00,28.18,28.21,28.12,28.2,68118.0,28.18,28.21,28.12,28.2,68118.0
2016-12-06 12:10:00,28.2,28.22,28.15,28.18,58262.0,28.2,28.22,28.15,28.18,58262.0
2016-12-06 12:20:00,28.2,28.23,28.18,28.21,107390.0,28.2,28.23,28.18,28.21,107390.0
2016-12-06 12:30:00,28.24,28.25,28.09,28.11,128542.0,28.24,28.25,28.09,28.11,128542.0
2016-12-06 12:40:00,28.12,28.13,28.07,28.13,157866.0,28.12,28.13,28.07,28.13,157866.0
2016-12-06 12:50:00,28.15,28.2,28.13,28.14,128798.0,28.15,28.2,28.13,28.14,128798.0
2016-12-06 13:00:00,28.13,28.28,28.13,28.28,145378.0,28.13,28.28,28.13,28.28,145378.0
2016-12-06 13:10:00,28.28,28.35,28.25,28.33,287808.0,28.28,28.35,28.25,28.33,287808.0
2016-12-06 13:20:00,28.33,28.34,28.28,28.34,69026.0,28.33,28.34,28.28,28.34,69026.0
2016-12-06 13:30:00,28.33,28.35,28.31,28.32,77186.0,28.33,28.35,28.31,28.32,77186.0
2016-12-06 13:40:00,28.33,28.4,28.31,28.34,80994.0,28.33,28.4,28.31,28.34,80994.0
2016-12-06 13:50:00,28.35,28.36,28.3,28.3,60800.0,28.35,28.36,28.3,28.3,60800.0
2016-12-06 14:00:00,28.31,28.31,28.21,28.25,102232.0,28.31,28.31,28.21,28.25,102232.0
2016-12-06 14:10:00,28.25,28.3,28.24,28.27,80474.0,28.25,28.3,28.24,28.27,80474.0
2016-12-06 14:20:00,28.27,28.31,28.24,28.27,130292.0,28.27,28.31,28.24,28.27,130292.0
2016-12-06 14:30:00,28.27,28.3,28.25,28.28,90666.0,28.27,28.3,28.25,28.28,90666.0
2016-12-06 14:40:00,28.28,28.33,28.27,28.33,89078.0,28.28,28.33,28.27,28.33,89078.0
2016-12-06 14:50:00,28.33,28.38,28.3,28.33,135352.0,28.33,28.38,28.3,28.33,135352.0
2016-12-06 15:00:00,28.33,28.36,28.29,28.29,60300.0,28.33,28.36,28.29,28.29,60300.0
2016-12-06 15:10:00,28.29,28.32,28.29,28.3,30158.0,28.29,28.32,28.29,28.3,30158.0
2016-12-06 15:20:00,28.3,28.3,28.25,28.28,72564.0,28.3,28.3,28.25,28.28,72564.0
2016-12-06 15:30:00,28.28,28.3,28.25,28.25,114978.0,28.28,28.3,28.25,28.25,114978.0
2016-12-06 15:40:00,28.25,28.32,28.25,28.32,129354.0,28.25,28.32,28.25,28.32,129354.0
2016-12-06 15:50:00,28.32,28.33,28.27,28.3,231784.0,28.32,28.33,28.27,28.3,231784.0
2016-12-07 09:30:00,28.35,28.48,28.15,28.23,107736.0,28.35,28.48,28.15,28.23,107736.0
2016-12-07 09:40:00,28.23,28.28,27.93,27.97,618316.0,28.23,28.28,27.93,27.97,618316.0
2016-12-07 09:50:00,27.97,27.97,27.63,27.65,102904.0,27.97,27.97,27.63,27.65,102904.0
2016-12-07 10:00:00,27.67,27.99,27.67,27.95,180520.0,27.67,27.99,27.67,27.95,180520.0
2016-12-07 10:10:00,27.95,28.0,27.93,27.95,47554.0,27.95,28.0,27.93,27.95,47554.0
2016-12-07 10:20:00,27.96,27.96,27.85,27.85,47018.0,27.96,27.96,27.85,27.85,47018.0
2016-12-07 10:30:00,27.84,27.84,27.74,27.78,36534.0,27.84,27.84,27.74,27.78,36534.0
2016-12-07 10:40:00,27.78,27.86,27.75,27.75,46882.0,27.78,27.86,27.75,27.75,46882.0
2016-12-07 10:50:00,27.74,27.85,27.74,27.84,56622.0,27.74,27.85,27.74,27.84,56622.0
2016-12-07 11:00:00,27.83,27.95,27.82,27.85,121408.0,27.83,27.95,27.82,27.85,121408.0
2016-12-07 11:10:00,27.85,27.9,27.82,27.85,90636.0,27.85,27.9,27.82,27.85,90636.0
2016-12-07 11:20:00,27.85,27.92,27.82,27.91,58526.0,27.85,27.92,27.82,27.91,58526.0
2016-12-07 11:30:00,27.91,28.0,27.89,27.99,83092.0,27.91,28.0,27.89,27.99,83092.0
2016-12-07 11:40:00,27.99,28.22,27.98,28.2,350446.0,27.99,28.22,27.98,28.2,350446.0
2016-12-07 11:50:00,28.2,28.43,28.2,28.41,130180.0,28.2,28.43,28.2,28.41,130180.0
2016-12-07 12:00:00,28.41,28.5,28.36,28.4,113416.0,28.41,28.5,28.36,28.4,113416.0
2016-12-07 12:10:00,28.4,28.45,28.32,28.36,196906.0,28.4,28.45,28.32,28.36,196906.0
2016-12-07 12:20:00,28.36,28.37,28.27,28.31,124472.0,28.36,28.37,28.27,28.31,124472.0
2016-12-07 12:30:00,28.3,28.32,28.21,28.26,126224.0,28.3,28.32,28.21,28.26,126224.0
2016-12-07 12:40:00,28.27,28.27,28.21,28.25,93816.0,28.27,28.27,28.21,28.25,93816.0
2016-12-07 12:50:00,28.26,28.3,28.23,28.24,165342.0,28.26,28.3,28.23,28.24,165342.0
2016-12-07 13:00:00,28.23,28.31,28.18,28.22,237966.0,28.23,28.31,28.18,28.22,237966.0
2016-12-07 13:10:00,28.23,28.24,28.19,28.23,60320.0,28.23,28.24,28.19,28.23,60320.0
2016-12-07 13:20:00,28.25,28.35,28.23,28.28,42954.0,28.25,28.35,28.23,28.28,42954.0
2016-12-07 13:30:00,28.28,28.33,28.19,28.23,36890.0,28.28,28.33,28.19,28.23,36890.0
2016-12-07 13:40:00,28.24,28.34,28.24,28.34,27120.0,28.24,28.34,28.24,28.34,27120.0
2016-12-07 13:50:00,28.32,28.39,28.05,28.28,2655512.0,28.32,28.39,28.05,28.28,2655512.0
2016-12-07 14:00:00,28.25,28.31,28.22,28.28,131636.0,28.25,28.31,28.22,28.28,131636.0
2016-12-07 14:10:00,28.28,28.36,28.27,28.31,129792.0,28.28,28.36,28.27,28.31,129792.0
2016-12-07 14:20:00,28.31,28.39,28.31,28.36,89582.0,28.31,28.39,28.31,28.36,89582.0
2016-12-07 14:30:00,28.36,28.41,28.36,28.36,99674.0,28.36,28.41,28.36,28.36,99674.0
2016-12-07 14:40:00,28.35,28.4,28.33,28.36,83178.0,28.35,28.4,28.33,28.36,83178.0
2016-12-07 14:50:00,28.36,28.43,28.34,28.4,80074.0,28.36,28.43,28.34,28.4,80074.0
2016-12-07 15:00:00,28.4,28.4,28.34,28.35,104530.0,28.4,28.4,28.34,28.35,104530.0
2016-12-07 15:10:00,28.34,28.34,28.23,28.24,118158.0,28.34,28.34,28.23,28.24,118158.0
2016-12-07 15:20:00,28.24,28.32,28.24,28.26,146490.0,28.24,28.32,28.24,28.26,146490.0
2016-12-07 15:30:00,28.25,28.27,28.18,28.21,161636.0,28.25,28.27,28.18,28.21,161636.0
2016-12-07 15:40:00,28.21,28.3,28.21,28.24,375406.0,28.21,28.3,28.21,28.24,375406.0
2016-12-07 15:50:00,28.24,28.36,28.22,28.36,745068.0,28.24,28.36,28.22,28.36,745068.0
2016-12-08 09:30:00,28.47,28.63,28.29,28.38,40062.0,28.47,28.63,28.29,28.38,40062.0
2016-12-08 09:40:00,28.43,28.49,28.38,28.41,94328.0,28.43,28.49,28.38,28.41,94328.0
2016-12-08 09:50:00,28.41,28.42,28.28,28.28,30758.0,28.41,28.42,28.28,28.28,30758.0
2016-12-08 10:00:00,28.28,28.45,28.27,28.41,55712.0,28.28,28.45,28.27,28.41,55712.0
2016-12-08 10:10:00,28.41,28.42,28.33,28.37,52558.0,28.41,28.42,28.33,28.37,52558.0
2016-12-08 10:20:00,28.38,28.5,28.36,28.43,38558.0,28.38,28.5,28.36,28.43,38558.0
2016-12-08 10:30:00,28.43,28.47,28.42,28.45,99666.0,28.43,28.47,28.42,28.45,99666.0
2016-12-08 10:40:00,28.45,28.52,28.44,28.47,121230.0,28.45,28.52,28.44,28.47,121230.0
2016-12-08 10:50:00,28.47,28.54,28.41,28.5,48224.0,28.47,28.54,28.41,28.5,48224.0
2016-12-08 11:00:00,28.51,28.59,28.48,28.5,71104.0,28.51,28.59,28.48,28.5,71104.0
2016-12-08 11:10:00,28.49,28.52,28.42,28.48,47154.0,28.49,28.52,28.42,28.48,47154.0
2016-12-08 11:20:00,28.48,28.5,28.43,28.48,31608.0,28.48,28.5,28.43,28.48,31608.0
2016-12-08 11:30:00,28.49,28.5,28.46,28.49,40138.0,28.49,28.5,28.46,28.49,40138.0
2016-12-08 11:40:00,28.49,28.5,28.43,28.48,105704.0,28.49,28.5,28.43,28.48,105704.0
2016-12-08 11:50:00,28.48,28.5,28.43,28.45,59136.0,28.48,28.5,28.43,28.45,59136.0
2016-12-08 12:00:00,28.45,28.47,28.41,28.42,59622.0,28.45,28.47,28.41,28.42,59622.0
2016-12-08 12:10:00,28.42,28.42,28.33,28.33,31408.0,28.42,28.42,28.33,28.33,31408.0
2016-12-08 12:20:00,28.34,28.38,28.33,28.36,32286.0,28.34,28.38,28.33,28.36,32286.0
2016-12-08 12:30:00,28.36,28.39,28.34,28.39,24342.0,28.36,28.39,28.34,28.39,24342.0
2016-12-08 12:40:00,28.38,28.45,28.34,28.45,77030.0,28.38,28.45,28.34,28.45,77030.0
2016-12-08 12:50:00,28.45,28.5,28.42,28.47,46436.0,28.45,28.5,28.42,28.47,46436.0
2016-12-08 13:00:00,28.47,28.48,28.43,28.46,46328.0,28.47,28.48,28.43,28.46,46328.0
2016-12-08 13:10:00,28.46,28.47,28.4,28.45,34410.0,28.46,28.47,28.4,28.45,34410.0
2016-12-08 13:20:00,28.47,28.51,28.43,28.49,29174.0,28.47,28.51,28.43,28.49,29174.0
2016-12-08 13:30:00,28.49,28.51,28.48,28.49,39702.0,28.49,28.51,28.48,28.49,39702.0
2016-12-08 13:40:00,28.49,28.49,28.46,28.48,30442.0,28.49,28.49,28.46,28.48,30442.0
2016-12-08 13:50:00,28.47,28.52,28.45,28.5,46574.0,28.47,28.52,28.45,28.5,46574.0
2016-12-08 14:00:00,28.5,28.52,28.48,28.49,150124.0,28.5,28.52,28.48,28.49,150124.0
2016-12-08 14:10:00,28.49,28.52,28.48,28.48,87444.0,28.49,28.52,28.48,28.48,87444.0
2016-12-08 14:20:00,28.47,28.55,28.47,28.51,49736.0,28.47,28.55,28.47,28.51,49736.0
2016-12-08 14:30:00,28.51,28.52,28.47,28.47,91494.0,28.51,28.52,28.47,28.47,91494.0
2016-12-08 14:40:00,28.47,28.48,28.4,28.43,74406.0,28.47,28.48,28.4,28.43,74406.0
2016-12-08 14:50:00,28.43,28.49,28.39,28.47,49346.0,28.43,28.49,28.39,28.47,49346.0
2016-12-08 15:00:00,28.46,28.5,28.46,28.5,74436.0,28.46,28.5,28.46,28.5,74436.0
2016-12-08 15:10:00,28.51,28.51,28.44,28.47,117982.0,28.51,28.51,28.44,28.47,117982.0
2016-12-08 15:20:00,28.47,28.49,28.43,28.48,137994.0,28.47,28.49,28.43,28.48,137994.0
2016-12-08 15:30:00,28.48,28.52,28.48,28.48,122146.0,28.48,28.52,28.48,28.48,122146.0
2016-12-08 15:40:00,28.49,28.5,28.45,28.47,153950.0,28.49,28.5,28.45,28.47,153950.0
2016-12-08 15:50:00,28.47,28.5,28.43,28.47,236800.0,28.47,28.5,28.43,28.47,236800.0
2016-12-09 09:30:00,28.44,28.5,28.42,28.45,91940.0,28.44,28.5,28.42,28.45,91940.0
2016-12-09 09:40:00,28.46,28.5,28.43,28.46,28736.0,28.46,28.5,28.43,28.46,28736.0
2016-12-09 09:50:00,28.47,28.54,28.43,28.46,53368.0,28.47,28.54,28.43,28.46,53368.0
2016-12-09 10:00:00,28.47,28.5,28.38,28.47,52200.0,28.47,28.5,28.38,28.47,52200.0
2016-12-09 10:10:00,28.48,28.48,28.36,28.39,48248.0,28.48,28.48,28.36,28.39,48248.0
2016-12-09 10:20:00,28.43,28.52,28.4,28.4,28822.0,28.43,28.52,28.4,28.4,28822.0
2016-12-09 10:30:00,28.41,28.51,28.41,28.5,87600.0,28.41,28.51,28.41,28.5,87600.0
2016-12-09 10:40:00,28.49,28.5,28.44,28.45,38136.0,28.49,28.5,28.44,28.45,38136.0
2016-12-09 10:50:00,28.44,28.45,28.26,28.28,43858.0,28.44,28.45,28.26,28.28,43858.0
2016-12-09 11:00:00,28.28,28.45,28.28,28.45,31656.0,28.28,28.45,28.28,28.45,31656.0
2016-12-09 11:10:00,28.45,28.59,28.45,28.59,36384.0,28.45,28.59,28.45,28.59,36384.0
2016-12-09 11:20:00,28.58,28.6,28.45,28.45,41986.0,28.58,28.6,28.45,28.45,41986.0
2016-12-09 11:30:00,28.45,28.52,28.45,28.48,28670.0,28.45,28.52,28.45,28.48,28670.0
2016-12-09 11:40:00,28.47,28.52,28.47,28.5,39214.0,28.47,28.52,28.47,28.5,39214.0
2016-12-09 11:50:00,28.49,28.5,28.47,28.5,43350.0,28.49,28.5,28.47,28.5,43350.0
2016-12-09 12:00:00,28.5,28.52,28.47,28.47,44096.0,28.5,28.52,28.47,28.47,44096.0
2016-12-09 12:10:00,28.46,28.5,28.46,28.49,17312.0,28.46,28.5,28.46,28.49,17312.0
2016-12-09 12:20:00,28.48,28.52,28.47,28.51,28000.0,28.48,28.52,28.47,28.51,28000.0
2016-12-09 12:30:00,28.52,28.54,28.45,28.47,30710.0,28.52,28.54,28.45,28.47,30710.0
2016-12-09 12:40:00,28.48,28.48,28.44,28.44,20316.0,28.48,28.48,28.44,28.44,20316.0
2016-12-09 12:50:00,28.44,28.47,28.41,28.43,33930.0,28.44,28.47,28.41,28.43,33930.0
2016-12-09 13:00:00,28.42,28.46,28.39,28.39,39042.0,28.42,28.46,28.39,28.39,39042.0
2016-12-09 13:10:00,28.39,28.39,28.36,28.36,30522.0,28.39,28.39,28.36,28.36,30522.0
2016-12-09 13:20:00,28.36,28.36,28.28,28.32,44878.0,28.36,28.36,28.28,28.32,44878.0
2016-12-09 13:30:00,28.31,28.33,28.24,28.27,54828.0,28.31,28.33,28.24,28.27,54828.0
2016-12-09 13:40:00,28.27,28.31,28.27,28.3,48840.0,28.27,28.31,28.27,28.3,48840.0
2016-12-09 13:50:00,28.3,28.34,28.25,28.25,41146.0,28.3,28.34,28.25,28.25,41146.0
2016-12-09 14:00:00,28.26,28.29,28.25,28.25,59794.0,28.26,28.29,28.25,28.25,59794.0
2016-12-09 14:10:00,28.27,28.29,28.24,28.25,70472.0,28.27,28.29,28.24,28.25,70472.0
2016-12-09 14:20:00,28.25,28.29,28.17,28.17,120700.0,28.25,28.29,28.17,28.17,120700.0
2016-12-09 14:30:00,28.17,28.21,28.17,28.2,65248.0,28.17,28.21,28.17,28.2,65248.0
2016-12-09 14:40:00,28.2,28.25,28.2,28.24,61850.0,28.2,28.25,28.2,28.24,61850.0
2016-12-09 14:50:00,28.24,28.24,28.16,28.17,69290.0,28.24,28.24,28.16,28.17,69290.0
2016-12-09 15:00:00,28.17,28.18,28.14,28.15,96232.0,28.17,28.18,28.14,28.15,96232.0
2016-12-09 15:10:00,28.15,28.22,28.14,28.2,155690.0,28.15,28.22,28.14,28.2,155690.0
2016-12-09 15:20:00,28.2,28.23,28.18,28.23,87666.0,28.2,28.23,28.18,28.23,87666.0
2016-12-09 15:30:00,28.23,28.25,28.21,28.24,112346.0,28.23,28.25,28.21,28.24,112346.0
2016-12-09 15:40:00,28.24,28.33,28.23,28.25,158600.0,28.24,28.33,28.23,28.25,158600.0
2016-12-09 15:50:00,28.25,28.41,28.25,28.4,351106.0,28.25,28.41,28.25,28.4,351106.0
2016-12-12 09:30:00,28.24,28.4,28.09,28.4,57798.0,28.24,28.4,28.09,28.4,57798.0
2016-12-12 09:40:00,28.43,28.84,28.43,28.74,63848.0,28.43,28.84,28.43,28.74,63848.0
2016-12-12 09:50:00,28.74,28.86,28.7,28.77,45446.0,28.74,28.86,28.7,28.77,45446.0
2016-12-12 10:00:00,28.79,28.93,28.71,28.75,402692.0,28.79,28.93,28.71,28.75,402692.0
2016-12-12 10:10:00,28.75,28.86,28.75,28.78,305412.0,28.75,28.86,28.75,28.78,305412.0
2016-12-12 10:20:00,28.78,28.78,28.59,28.61,50834.0,28.78,28.78,28.59,28.61,50834.0
2016-12-12 10:30:00,28.58,28.67,28.46,28.57,44128.0,28.58,28.67,28.46,28.57,44128.0
2016-12-12 10:40:00,28.57,28.57,28.45,28.47,122018.0,28.57,28.57,28.45,28.47,122018.0
2016-12-12 10:50:00,28.48,28.5,28.38,28.43,130748.0,28.48,28.5,28.38,28.43,130748.0
2016-12-12 11:00:00,28.42,28.43,28.34,28.37,50502.0,28.42,28.43,28.34,28.37,50502.0
2016-12-12 11:10:00,28.38,28.42,28.35,28.39,46232.0,28.38,28.42,28.35,28.39,46232.0
2016-12-12 11:20:00,28.39,28.43,28.27,28.32,90578.0,28.39,28.43,28.27,28.32,90578.0
2016-12-12 11:30:00,28.3,28.41,28.29,28.36,16666.0,28.3,28.41,28.29,28.36,16666.0
2016-12-12 11:40:00,28.36,28.36,28.25,28.27,26404.0,28.36,28.36,28.25,28.27,26404.0
2016-12-12 11:50:00,28.27,28.27,28.17,28.2,59066.0,28.27,28.27,28.17,28.2,59066.0
2016-12-12 12:00:00,28.22,28.25,28.18,28.2,55520.0,28.22,28.25,28.18,28.2,55520.0
2016-12-12 12:10:00,28.21,28.25,28.18,28.18,56640.0,28.21,28.25,28.18,28.18,56640.0
2016-12-12 12:20:00,28.2,28.2,28.13,28.16,36202.0,28.2,28.2,28.13,28.16,36202.0
2016-12-12 12:30:00,28.16,28.22,28.16,28.21,22336.0,28.16,28.22,28.16,28.21,22336.0
2016-12-12 12:40:00,28.22,28.24,28.2,28.22,30460.0,28.22,28.24,28.2,28.22,30460.0
2016-12-12 12:50:00,28.2,28.21,28.13,28.14,17314.0,28.2,28.21,28.13,28.14,17314.0
2016-12-12 13:00:00,28.14,28.18,28.11,28.11,29256.0,28.14,28.18,28.11,28.11,29256.0
2016-12-12 13:10:00,28.13,28.15,28.06,28.11,27084.0,28.13,28.15,28.06,28.11,27084.0
2016-12-12 13:20:00,28.11,28.13,28.08,28.09,69558.0,28.11,28.13,28.08,28.09,69558.0
2016-12-12 13:30:00,28.1,28.13,28.08,28.11,27842.0,28.1,28.13,28.08,28.11,27842.0
2016-12-12 13:40:00,28.11,28.15,28.11,28.12,33038.0,28.11,28.15,28.11,28.12,33038.0
2016-12-12 13:50:00,28.12,28.16,28.07,28.08,39092.0,28.12,28.16,28.07,28.08,39092.0
2016-12-12 14:00:00,28.08,28.14,28.05,28.13,89818.0,28.08,28.14,28.05,28.13,89818.0
2016-12-12 14:10:00,28.12,28.13,28.05,28.11,60876.0,28.12,28.13,28.05,28.11,60876.0
2016-12-12 14:20:00,28.11,28.16,28.08,28.08,49318.0,28.11,28.16,28.08,28.08,49318.0
2016-12-12 14:30:00,28.09,28.13,28.07,28.07,32508.0,28.09,28.13,28.07,28.07,32508.0
2016-12-12 14:40:00,28.06,28.08,28.03,28.04,42768.0,28.06,28.08,28.03,28.04,42768.0
2016-12-12 14:50:00,28.03,28.04,28.0,28.02,48328.0,28.03,28.04,28.0,28.02,48328.0
2016-12-12 15:00:00,28.03,28.1,28.03,28.07,59716.0,28.03,28.1,28.03,28.07,59716.0
2016-12-12 15:10:00,28.07,28.13,28.06,28.11,102490.0,28.07,28.13,28.06,28.11,102490.0
2016-12-12 15:20:00,28.12,28.13,28.05,28.05,174336.0,28.12,28.13,28.05,28.05,174336.0
2016-12-12 15:30:00,28.05,28.11,28.05,28.1,91850.0,28.05,28.11,28.05,28.1,91850.0
2016-12-12 15:40:00,28.1,28.14,28.1,28.13,124962.0,28.1,28.14,28.1,28.13,124962.0
2016-12-12 15:50:00,28.14,28.14,28.1,28.13,226206.0,28.14,28.14,28.1,28.13,226206.0
2016-12-13 09:30:00,28.15,28.64,28.15,28.56,63778.0,28.15,28.64,28.15,28.56,63778.0
2016-12-13 09:40:00,28.5,28.82,28.5,28.76,106960.0,28.5,28.82,28.5,28.76,106960.0
2016-12-13 09:50:00,28.76,28.97,28.76,28.85,88154.0,28.76,28.97,28.76,28.85,88154.0
2016-12-13 10:00:00,28.86,28.87,28.72,28.8,35934.0,28.86,28.87,28.72,28.8,35934.0
2016-12-13 10:10:00,28.77,28.82,28.55,28.55,89490.0,28.77,28.82,28.55,28.55,89490.0
2016-12-13 10:20:00,28.55,28.69,28.55,28.63,23222.0,28.55,28.69,28.55,28.63,23222.0
2016-12-13 10:30:00,28.64,28.69,28.61,28.68,106930.0,28.64,28.69,28.61,28.68,106930.0
2016-12-13 10:40:00,28.66,28.72,28.66,28.7,35844.0,28.66,28.72,28.66,28.7,35844.0
2016-12-13 10:50:00,28.7,28.81,28.66,28.81,47104.0,28.7,28.81,28.66,28.81,47104.0
2016-12-13 11:00:00,28.81,28.84,28.73,28.73,54028.0,28.81,28.84,28.73,28.73,54028.0
2016-12-13 11:10:00,28.75,28.79,28.75,28.75,14022.0,28.75,28.79,28.75,28.75,14022.0
2016-12-13 11:20:00,28.75,28.8,28.72,28.8,31026.0,28.75,28.8,28.72,28.8,31026.0
2016-12-13 11:30:00,28.79,28.83,28.77,28.83,30888.0,28.79,28.83,28.77,28.83,30888.0
2016-12-13 11:40:00,28.84,28.89,28.84,28.88,39074.0,28.84,28.89,28.84,28.88,39074.0
2016-12-13 11:50:00,28.88,28.88,28.78,28.81,29286.0,28.88,28.88,28.78,28.81,29286.0
2016-12-13 12:00:00,28.81,28.82,28.75,28.76,35512.0,28.81,28.82,28.75,28.76,35512.0
2016-12-13 12:10:00,28.75,28.75,28.7,28.7,33718.0,28.75,28.75,28.7,28.7,33718.0
2016-12-13 12:20:00,28.71,28.73,28.66,28.67,25582.0,28.71,28.73,28.66,28.67,25582.0
2016-12-13 12:30:00,28.67,28.74,28.66,28.73,22504.0,28.67,28.74,28.66,28.73,22504.0
2016-12-13 12:40:00,28.73,28.77,28.72,28.72,12988.0,28.73,28.77,28.72,28.72,12988.0
2016-12-13 12:50:00,28.73,28.79,28.73,28.79,13080.0,28.73,28.79,28.73,28.79,13080.0
2016-12-13 13:00:00,28.8,28.82,28.77,28.8,13032.0,28.8,28.82,28.77,28.8,13032.0
2016-12-13 13:10:00,28.8,28.84,28.79,28.82,36924.0,28.8,28.84,28.79,28.82,36924.0
2016-12-13 13:20:00,28.82,28.82,28.75,28.75,23784.0,28.82,28.82,28.75,28.75,23784.0
2016-12-13 13:30:00,28.76,28.78,28.75,28.77,16726.0,28.76,28.78,28.75,28.77,16726.0
2016-12-13 13:40:00,28.78,28.8,28.76,28.77,15672.0,28.78,28.8,28.76,28.77,15672.0
2016-12-13 13:50:00,28.76,28.78,28.73,28.73,24328.0,28.76,28.78,28.73,28.73,24328.0
2016-12-13 14:00:00,28.74,28.75,28.73,28.73,19460.0,28.74,28.75,28.73,28.73,19460.0
2016-12-13 14:10:00,28.73,28.74,28.69,28.7,27854.0,28.73,28.74,28.69,28.7,27854.0
2016-12-13 14:20:00,28.7,28.71,28.64,28.64,32260.0,28.7,28.71,28.64,28.64,32260.0
2016-12-13 14:30:00,28.61,28.61,28.47,28.5,74800.0,28.61,28.61,28.47,28.5,74800.0
2016-12-13 14:40:00,28.5,28.5,28.42,28.43,26650.0,28.5,28.5,28.42,28.43,26650.0
2016-12-13 14:50:00,28.43,28.45,28.43,28.44,54544.0,28.43,28.45,28.43,28.44,54544.0
2016-12-13 15:00:00,28.43,28.48,28.43,28.48,79208.0,28.43,28.48,28.43,28.48,79208.0
2016-12-13 15:10:00,28.49,28.54,28.47,28.53,51374.0,28.49,28.54,28.47,28.53,51374.0
2016-12-13 15:20:00,28.53,28.57,28.53,28.54,83762.0,28.53,28.57,28.53,28.54,83762.0
2016-12-13 15:30:00,28.54,28.56,28.5,28.51,85054.0,28.54,28.56,28.5,28.51,85054.0
2016-12-13 15:40:00,28.5,28.53,28.47,28.49,130630.0,28.5,28.53,28.47,28.49,130630.0
2016-12-13 15:50:00,28.49,28.52,28.46,28.51,246266.0,28.49,28.52,28.46,28.51,246266.0
2016-12-14 09:30:00,28.55,28.61,28.19,28.27,54536.0,28.55,28.61,28.19,28.27,54536.0
2016-12-14 09:40:00,28.26,28.54,28.14,28.54,72334.0,28.26,28.54,28.14,28.54,72334.0
2016-12-14 09:50:00,28.55,28.66,28.38,28.39,38742.0,28.55,28.66,28.38,28.39,38742.0
2016-12-14 10:00:00,28.38,28.38,28.15,28.15,99604.0,28.38,28.38,28.15,28.15,99604.0
2016-12-14 10:10:00,28.15,28.15,28.09,28.11,94726.0,28.15,28.15,28.09,28.11,94726.0
2016-12-14 10:20:00,28.11,28.17,28.05,28.09,141344.0,28.11,28.17,28.05,28.09,141344.0
2016-12-14 10:30:00,28.1,28.21,28.08,28.12,78682.0,28.1,28.21,28.08,28.12,78682.0
2016-12-14 10:40:00,28.11,28.3,28.08,28.3,58880.0,28.11,28.3,28.08,28.3,58880.0
2016-12-14 10:50:00,28.3,28.45,28.26,28.45,66822.0,28.3,28.45,28.26,28.45,66822.0
2016-12-14 11:00:00,28.46,28.46,28.22,28.23,75210.0,28.46,28.46,28.22,28.23,75210.0
2016-12-14 11:10:00,28.23,28.27,28.17,28.18,58774.0,28.23,28.27,28.17,28.18,58774.0
2016-12-14 11:20:00,28.18,28.22,28.18,28.21,56356.0,28.18,28.22,28.18,28.21,56356.0
2016-12-14 11:30:00,28.19,28.21,28.17,28.2,24504.0,28.19,28.21,28.17,28.2,24504.0
2016-12-14 11:40:00,28.19,28.25,28.11,28.14,48320.0,28.19,28.25,28.11,28.14,48320.0
2016-12-14 11:50:00,28.13,28.16,28.11,28.14,32726.0,28.13,28.16,28.11,28.14,32726.0
2016-12-14 12:00:00,28.13,28.17,28.11,28.14,37740.0,28.13,28.17,28.11,28.14,37740.0
2016-12-14 12:10:00,28.14,28.17,28.13,28.13,32782.0,28.14,28.17,28.13,28.13,32782.0
2016-12-14 12:20:00,28.13,28.18,28.11,28.16,53762.0,28.13,28.18,28.11,28.16,53762.0
2016-12-14 12:30:00,28.16,28.18,28.13,28.15,50302.0,28.16,28.18,28.13,28.15,50302.0
2016-12-14 12:40:00,28.15,28.17,28.11,28.13,47776.0,28.15,28.17,28.11,28.13,47776.0
2016-12-14 12:50:00,28.14,28.18,28.13,28.18,35900.0,28.14,28.18,28.13,28.18,35900.0
2016-12-14 13:00:00,28.18,28.18,28.14,28.17,63778.0,28.18,28.18,28.14,28.17,63778.0
2016-12-14 13:10:00,28.17,28.21,28.16,28.18,46290.0,28.17,28.21,28.16,28.18,46290.0
2016-12-14 13:20:00,28.18,28.23,28.18,28.23,26000.0,28.18,28.23,28.18,28.23,26000.0
2016-12-14 13:30:00,28.24,28.3,28.23,28.28,34094.0,28.24,28.3,28.23,28.28,34094.0
2016-12-14 13:40:00,28.28,28.32,28.28,28.29,38340.0,28.28,28.32,28.28,28.29,38340.0
2016-12-14 13:50:00,28.28,28.36,28.22,28.33,50832.0,28.28,28.36,28.22,28.33,50832.0
2016-12-14 14:00:00,28.32,28.32,28.17,28.25,58376.0,28.32,28.32,28.17,28.25,58376.0
2016-12-14 14:10:00,28.25,28.25,28.16,28.17,71356.0,28.25,28.25,28.16,28.17,71356.0
2016-12-14 14:20:00,28.16,28.16,28.1,28.11,52208.0,28.16,28.16,28.1,28.11,52208.0
2016-12-14 14:30:00,28.11,28.18,28.1,28.18,53318.0,28.11,28.18,28.1,28.18,53318.0
2016-12-14 14:40:00,28.19,28.23,28.14,28.21,54814.0,28.19,28.23,28.14,28.21,54814.0
2016-12-14 14:50:00,28.21,28.22,28.11,28.11,70622.0,28.21,28.22,28.11,28.11,70622.0
2016-12-14 15:00:00,28.11,28.11,28.0,28.0,90328.0,28.11,28.11,28.0,28.0,90328.0
2016-12-14 15:10:00,28.0,28.04,28.0,28.03,116366.0,28.0,28.04,28.0,28.03,116366.0
2016-12-14 15:20:00,28.02,28.08,28.01,28.03,85616.0,28.02,28.08,28.01,28.03,85616.0
2016-12-14 15:30:00,28.03,28.18,28.02,28.17,110168.0,28.03,28.18,28.02,28.17,110168.0
2016-12-14 15:40:00,28.16,28.16,28.07,28.08,94392.0,28.16,28.16,28.07,28.08,94392.0
2016-12-14 15:50:00,28.08,28.11,28.02,28.08,183494.0,28.08,28.11,28.02,28.08,183494.0
2016-12-15 09:30:00,28.0,28.06,27.96,28.03,65522.0,28.0,28.06,27.96,28.03,65522.0
2016-12-15 09:40:00,27.99,28.01,27.9,27.92,148430.0,27.99,28.01,27.9,27.92,148430.0
2016-12-15 09:50:00,27.93,28.16,27.92,28.16,55446.0,27.93,28.16,27.92,28.16,55446.0
2016-12-15 10:00:00,28.17,28.35,28.16,28.33,37724.0,28.17,28.35,28.16,28.33,37724.0
2016-12-15 10:10:00,28.34,28.34,28.1,28.13,60480.0,28.34,28.34,28.1,28.13,60480.0
2016-12-15 10:20:00,28.13,28.14,27.99,28.0,186580.0,28.13,28.14,27.99,28.0,186580.0
2016-12-15 10:30:00,28.0,28.05,27.99,28.03,78124.0,28.0,28.05,27.99,28.03,78124.0
2016-12-15 10:40:00,28.04,28.14,28.02,28.05,46626.0,28.04,28.14,28.02,28.05,46626.0
2016-12-15 10:50:00,28.06,28.13,28.04,28.11,35374.0,28.06,28.13,28.04,28.11,35374.0
2016-12-15 11:00:00,28.13,28.28,28.12,28.26,61904.0,28.13,28.28,28.12,28.26,61904.0
2016-12-15 11:10:00,28.26,28.33,28.25,28.31,46886.0,28.26,28.33,28.25,28.31,46886.0
2016-12-15 11:20:00,28.31,28.43,28.31,28.4,42144.0,28.31,28.43,28.31,28.4,42144.0
2016-12-15 11:30:00,28.4,28.43,28.37,28.41,59158.0,28.4,28.43,28.37,28.41,59158.0
2016-12-15 11:40:00,28.42,28.5,28.4,28.47,101128.0,28.42,28.5,28.4,28.47,101128.0
2016-12-15 11:50:00,28.46,28.5,28.39,28.4,73612.0,28.46,28.5,28.39,28.4,73612.0
2016-12-15 12:00:00,28.41,28.42,28.36,28.4,36186.0,28.41,28.42,28.36,28.4,36186.0
2016-12-15 12:10:00,28.4,28.47,28.36,28.43,39766.0,28.4,28.47,28.36,28.43,39766.0
2016-12-15 12:20:00,28.42,28.48,28.38,28.47,24772.0,28.42,28.48,28.38,28.47,24772.0
2016-12-15 12:30:00,28.47,28.47,28.42,28.43,28348.0,28.47,28.47,28.42,28.43,28348.0
2016-12-15 12:40:00,28.43,28.44,28.37,28.38,27884.0,28.43,28.44,28.37,28.38,27884.0
2016-12-15 12:50:00,28.38,28.48,28.36,28.43,45308.0,28.38,28.48,28.36,28.43,45308.0
2016-12-15 13:00:00,28.43,28.46,28.41,28.45,34012.0,28.43,28.46,28.41,28.45,34012.0
2016-12-15 13:10:00,28.46,28.47,28.42,28.43,49650.0,28.46,28.47,28.42,28.43,49650.0
2016-12-15 13:20:00,28.45,28.47,28.42,28.43,28230.0,28.45,28.47,28.42,28.43,28230.0
2016-12-15 13:30:00,28.42,28.5,28.42,28.49,40992.0,28.42,28.5,28.42,28.49,40992.0
2016-12-15 13:40:00,28.49,28.5,28.45,28.5,47318.0,28.49,28.5,28.45,28.5,47318.0
2016-12-15 13:50:00,28.5,28.57,28.5,28.55,72458.0,28.5,28.57,28.5,28.55,72458.0
2016-12-15 14:00:00,28.55,28.56,28.52,28.55,64966.0,28.55,28.56,28.52,28.55,64966.0
2016-12-15 14:10:00,28.56,28.57,28.54,28.57,31166.0,28.56,28.57,28.54,28.57,31166.0
2016-12-15 14:20:00,28.57,28.61,28.54,28.58,64814.0,28.57,28.61,28.54,28.58,64814.0
2016-12-15 14:30:00,28.59,28.69,28.58,28.65,65450.0,28.59,28.69,28.58,28.65,65450.0
2016-12-15 14:40:00,28.66,28.67,28.61,28.65,47270.0,28.66,28.67,28.61,28.65,47270.0
2016-12-15 14:50:00,28.65,28.66,28.57,28.57,83610.0,28.65,28.66,28.57,28.57,83610.0
2016-12-15 15:00:00,28.57,28.64,28.56,28.64,88718.0,28.57,28.64,28.56,28.64,88718.0
2016-12-15 15:10:00,28.63,28.68,28.61,28.66,105260.0,28.63,28.68,28.61,28.66,105260.0
2016-12-15 15:20:00,28.66,28.66,28.52,28.54,113374.0,28.66,28.66,28.52,28.54,113374.0
2016-12-15 15:30:00,28.54,28.64,28.54,28.63,132316.0,28.54,28.64,28.54,28.63,132316.0
2016-12-15 15:40:00,28.63,28.68,28.6,28.6,167216.0,28.63,28.68,28.6,28.6,167216.0
2016-12-15 15:50:00,28.61,28.66,28.6,28.61,333240.0,28.61,28.66,28.6,28.61,333240.0
2016-12-16 09:30:00,28.73,28.74,28.11,28.19,459918.0,28.73,28.74,28.11,28.19,459918.0
2016-12-16 09:40:00,28.19,28.22,27.91,27.93,181078.0,28.19,28.22,27.91,27.93,181078.0
2016-12-16 09:50:00,27.93,27.95,27.52,27.6,281196.0,27.93,27.95,27.52,27.6,281196.0
2016-12-16 10:00:00,27.56,27.73,27.5,27.57,235504.0,27.56,27.73,27.5,27.57,235504.0
2016-12-16 10:10:00,27.56,27.56,27.25,27.5,345932.0,27.56,27.56,27.25,27.5,345932.0
2016-12-16 10:20:00,27.49,27.52,27.41,27.43,170338.0,27.49,27.52,27.41,27.43,170338.0
2016-12-16 10:30:00,27.41,27.47,27.2,27.29,361374.0,27.41,27.47,27.2,27.29,361374.0
2016-12-16 10:40:00,27.29,27.74,27.27,27.74,261106.0,27.29,27.74,27.27,27.74,261106.0
2016-12-16 10:50:00,27.74,27.79,27.52,27.61,222490.0,27.74,27.79,27.52,27.61,222490.0
2016-12-16 11:00:00,27.62,27.62,27.5,27.54,69312.0,27.62,27.62,27.5,27.54,69312.0
2016-12-16 11:10:00,27.55,27.57,27.49,27.54,96676.0,27.55,27.57,27.49,27.54,96676.0
2016-12-16 11:20:00,27.54,27.58,27.5,27.52,82326.0,27.54,27.58,27.5,27.52,82326.0
2016-12-16 11:30:00,27.54,27.62,27.51,27.61,72906.0,27.54,27.62,27.51,27.61,72906.0
2016-12-16 11:40:00,27.6,27.68,27.59,27.66,81376.0,27.6,27.68,27.59,27.66,81376.0
2016-12-16 11:50:00,27.66,27.81,27.66,27.8,107152.0,27.66,27.81,27.66,27.8,107152.0
2016-12-16 12:00:00,27.81,27.93,27.8,27.92,101002.0,27.81,27.93,27.8,27.92,101002.0
2016-12-16 12:10:00,27.93,27.97,27.86,27.97,106516.0,27.93,27.97,27.86,27.97,106516.0
2016-12-16 12:20:00,27.98,28.02,27.86,27.96,107914.0,27.98,28.02,27.86,27.96,107914.0
2016-12-16 12:30:00,27.96,28.15,27.96,28.12,97882.0,27.96,28.15,27.96,28.12,97882.0
2016-12-16 12:40:00,28.11,28.25,28.11,28.23,71022.0,28.11,28.25,28.11,28.23,71022.0
2016-12-16 12:50:00,28.23,28.24,28.11,28.18,77480.0,28.23,28.24,28.11,28.18,77480.0
2016-12-16 13:00:00,28.18,28.21,28.09,28.18,56740.0,28.18,28.21,28.09,28.18,56740.0
2016-12-16 13:10:00,28.18,28.28,28.15,28.24,110102.0,28.18,28.28,28.15,28.24,110102.0
2016-12-16 13:20:00,28.25,28.38,28.25,28.32,92814.0,28.25,28.38,28.25,28.32,92814.0
2016-12-16 13:30:00,28.32,28.5,28.31,28.46,88280.0,28.32,28.5,28.31,28.46,88280.0
2016-12-16 13:40:00,28.48,28.6,28.41,28.42,115874.0,28.48,28.6,28.41,28.42,115874.0
2016-12-16 13:50:00,28.43,28.51,28.43,28.46,133530.0,28.43,28.51,28.43,28.46,133530.0
2016-12-16 14:00:00,28.45,28.45,28.35,28.42,161310.0,28.45,28.45,28.35,28.42,161310.0
2016-12-16 14:10:00,28.41,28.42,28.25,28.28,101538.0,28.41,28.42,28.25,28.28,101538.0
2016-12-16 14:20:00,28.29,28.34,28.24,28.34,69608.0,28.29,28.34,28.24,28.34,69608.0
2016-12-16 14:30:00,28.33,28.43,28.33,28.39,104494.0,28.33,28.43,28.33,28.39,104494.0
2016-12-16 14:40:00,28.4,28.43,28.36,28.37,48918.0,28.4,28.43,28.36,28.37,48918.0
2016-12-16 14:50:00,28.37,28.4,28.33,28.4,94362.0,28.37,28.4,28.33,28.4,94362.0
2016-12-16 15:00:00,28.4,28.42,28.33,28.34,132606.0,28.4,28.42,28.33,28.34,132606.0
2016-12-16 15:10:00,28.35,28.35,28.25,28.29,129320.0,28.35,28.35,28.25,28.29,129320.0
2016-12-16 15:20:00,28.29,28.33,28.25,28.31,175366.0,28.29,28.33,28.25,28.31,175366.0
2016-12-16 15:30:00,28.3,28.36,28.3,28.31,203682.0,28.3,28.36,28.3,28.31,203682.0
2016-12-16 15:40:00,28.31,28.31,28.23,28.26,264320.0,28.31,28.31,28.23,28.26,264320.0
2016-12-16 15:50:00,28.27,28.28,28.16,28.26,773818.0,28.27,28.28,28.16,28.26,773818.0
2016-12-19 09:30:00,28.15,28.36,28.0,28.25,163682.0,28.15,28.36,28.0,28.25,163682.0
2016-12-19 09:40:00,28.23,28.31,28.22,28.24,54764.0,28.23,28.31,28.22,28.24,54764.0
2016-12-19 09:50:00,28.23,28.25,28.06,28.08,61720.0,28.23,28.25,28.06,28.08,61720.0
2016-12-19 10:00:00,28.08,28.11,28.03,28.07,81856.0,28.08,28.11,28.03,28.07,81856.0
2016-12-19 10:10:00,28.08,28.18,28.07,28.17,54278.0,28.08,28.18,28.07,28.17,54278.0
2016-12-19 10:20:00,28.17,28.26,28.16,28.25,40900.0,28.17,28.26,28.16,28.25,40900.0
2016-12-19 10:30:00,28.25,28.27,28.21,28.23,48870.0,28.25,28.27,28.21,28.23,48870.0
2016-12-19 10:40:00,28.21,28.22,28.13,28.17,48774.0,28.21,28.22,28.13,28.17,48774.0
2016-12-19 10:50:00,28.17,28.17,28.11,28.15,115148.0,28.17,28.17,28.11,28.15,115148.0
2016-12-19 11:00:00,28.15,28.22,28.13,28.14,45568.0,28.15,28.22,28.13,28.14,45568.0
2016-12-19 11:10:00,28.15,28.26,28.15,28.25,66980.0,28.15,28.26,28.15,28.25,66980.0
2016-12-19 11:20:00,28.25,28.28,28.18,28.18,83936.0,28.25,28.28,28.18,28.18,83936.0
2016-12-19 11:30:00,28.18,28.25,28.18,28.23,49324.0,28.18,28.25,28.18,28.23,49324.0
2016-12-19 11:40:00,28.23,28.29,28.22,28.24,102916.0,28.23,28.29,28.22,28.24,102916.0
2016-12-19 11:50:00,28.24,28.27,28.23,28.25,52492.0,28.24,28.27,28.23,28.25,52492.0
2016-12-19 12:00:00,28.23,28.25,28.22,28.25,56294.0,28.23,28.25,28.22,28.25,56294.0
2016-12-19 12:10:00,28.25,28.34,28.24,28.32,47374.0,28.25,28.34,28.24,28.32,47374.0
2016-12-19 12:20:00,28.32,28.38,28.32,28.38,53604.0,28.32,28.38,28.32,28.38,53604.0
2016-12-19 12:30:00,28.38,28.41,28.3,28.32,38444.0,28.38,28.41,28.3,28.32,38444.0
2016-12-19 12:40:00,28.32,28.34,28.29,28.31,29990.0,28.32,28.34,28.29,28.31,29990.0
2016-12-19 12:50:00,28.31,28.31,28.28,28.3,45192.0,28.31,28.31,28.28,28.3,45192.0
2016-12-19 13:00:00,28.3,28.33,28.29,28.32,54762.0,28.3,28.33,28.29,28.32,54762.0
2016-12-19 13:10:00,28.32,28.33,28.25,28.26,48510.0,28.32,28.33,28.25,28.26,48510.0
2016-12-19 13:20:00,28.27,28.31,28.25,28.3,37166.0,28.27,28.31,28.25,28.3,37166.0
2016-12-19 13:30:00,28.3,28.31,28.25,28.28,82080.0,28.3,28.31,28.25,28.28,82080.0
2016-12-19 13:40:00,28.27,28.34,28.25,28.33,66696.0,28.27,28.34,28.25,28.33,66696.0
2016-12-19 13:50:00,28.33,28.37,28.3,28.34,45268.0,28.33,28.37,28.3,28.34,45268.0
2016-12-19 14:00:00,28.35,28.36,28.25,28.31,70238.0,28.35,28.36,28.25,28.31,70238.0
2016-12-19 14:10:00,28.31,28.36,28.29,28.31,40390.0,28.31,28.36,28.29,28.31,40390.0
2016-12-19 14:20:00,28.3,28.33,28.29,28.31,50896.0,28.3,28.33,28.29,28.31,50896.0
2016-12-19 14:30:00,28.31,28.34,28.28,28.3,46252.0,28.31,28.34,28.28,28.3,46252.0
2016-12-19 14:40:00,28.31,28.31,28.24,28.29,36552.0,28.31,28.31,28.24,28.29,36552.0
2016-12-19 14:50:00,28.28,28.33,28.27,28.3,68592.0,28.28,28.33,28.27,28.3,68592.0
2016-12-19 15:00:00,28.3,28.32,28.22,28.22,90558.0,28.3,28.32,28.22,28.22,90558.0
2016-12-19 15:10:00,28.22,28.23,28.11,28.11,58032.0,28.22,28.23,28.11,28.11,58032.0
2016-12-19 15:20:00,28.11,28.11,28.03,28.04,64538.0,28.11,28.11,28.03,28.04,64538.0
2016-12-19 15:30:00,28.04,28.07,28.03,28.07,69682.0,28.04,28.07,28.03,28.07,69682.0
2016-12-19 15:40:00,28.07,28.07,28.03,28.05,97966.0,28.07,28.07,28.03,28.05,97966.0
2016-12-19 15:50:00,28.06,28.11,28.05,28.1,250990.0,28.06,28.11,28.05,28.1,250990.0
2016-12-20 09:30:00,28.09,28.32,28.08,28.28,51478.0,28.09,28.32,28.08,28.28,51478.0
2016-12-20 09:40:00,28.28,28.36,28.23,28.35,70688.0,28.28,28.36,28.23,28.35,70688.0
2016-12-20 09:50:00,28.35,28.38,28.32,28.35,60758.0,28.35,28.38,28.32,28.35,60758.0
2016-12-20 10:00:00,28.34,28.34,28.21,28.28,46458.0,28.34,28.34,28.21,28.28,46458.0
2016-12-20 10:10:00,28.29,28.46,28.28,28.46,34956.0,28.29,28.46,28.28,28.46,34956.0
2016-12-20 10:20:00,28.45,28.45,28.35,28.42,24224.0,28.45,28.45,28.35,28.42,24224.0
2016-12-20 10:30:00,28.42,28.44,28.36,28.41,89938.0,28.42,28.44,28.36,28.41,89938.0
2016-12-20 10:40:00,28.42,28.5,28.41,28.5,31676.0,28.42,28.5,28.41,28.5,31676.0
2016-12-20 10:50:00,28.5,28.51,28.4,28.41,46720.0,28.5,28.51,28.4,28.41,46720.0
2016-12-20 11:00:00,28.41,28.45,28.39,28.41,55786.0,28.41,28.45,28.39,28.41,55786.0
2016-12-20 11:10:00,28.4,28.42,28.37,28.42,52466.0,28.4,28.42,28.37,28.42,52466.0
2016-12-20 11:20:00,28.42,28.43,28.38,28.4,65832.0,28.42,28.43,28.38,28.4,65832.0
2016-12-20 11:30:00,28.4,28.42,28.39,28.42,41826.0,28.4,28.42,28.39,28.42,41826.0
2016-12-20 11:40:00,28.42,28.43,28.36,28.42,31730.0,28.42,28.43,28.36,28.42,31730.0
2016-12-20 11:50:00,28.42,28.45,28.39,28.39,49226.0,28.42,28.45,28.39,28.39,49226.0
2016-12-20 12:00:00,28.39,28.39,28.24,28.24,45686.0,28.39,28.39,28.24,28.24,45686.0
2016-12-20 12:10:00,28.23,28.25,28.12,28.13,68418.0,28.23,28.25,28.12,28.13,68418.0
2016-12-20 12:20:00,28.12,28.13,28.08,28.09,31242.0,28.12,28.13,28.08,28.09,31242.0
2016-12-20 12:30:00,28.08,28.18,28.07,28.18,32494.0,28.08,28.18,28.07,28.18,32494.0
2016-12-20 12:40:00,28.17,28.19,28.13,28.15,18394.0,28.17,28.19,28.13,28.15,18394.0
2016-12-20 12:50:00,28.15,28.18,28.14,28.17,18924.0,28.15,28.18,28.14,28.17,18924.0
2016-12-20 13:00:00,28.17,28.18,28.14,28.14,22222.0,28.17,28.18,28.14,28.14,22222.0
2016-12-20 13:10:00,28.15,28.21,28.14,28.2,69994.0,28.15,28.21,28.14,28.2,69994.0
2016-12-20 13:20:00,28.19,28.24,28.16,28.17,25934.0,28.19,28.24,28.16,28.17,25934.0
2016-12-20 13:30:00,28.17,28.2,28.15,28.18,18488.0,28.17,28.2,28.15,28.18,18488.0
2016-12-20 13:40:00,28.17,28.22,28.17,28.22,19384.0,28.17,28.22,28.17,28.22,19384.0
2016-12-20 13:50:00,28.21,28.24,28.2,28.23,37168.0,28.21,28.24,28.2,28.23,37168.0
2016-12-20 14:00:00,28.23,28.24,28.21,28.24,31524.0,28.23,28.24,28.21,28.24,31524.0
2016-12-20 14:10:00,28.24,28.24,28.22,28.22,30778.0,28.24,28.24,28.22,28.22,30778.0
2016-12-20 14:20:00,28.23,28.32,28.22,28.31,33946.0,28.23,28.32,28.22,28.31,33946.0
2016-12-20 14:30:00,28.31,28.34,28.27,28.28,40458.0,28.31,28.34,28.27,28.28,40458.0
2016-12-20 14:40:00,28.28,28.34,28.26,28.3,37606.0,28.28,28.34,28.26,28.3,37606.0
2016-12-20 14:50:00,28.3,28.36,28.3,28.33,41202.0,28.3,28.36,28.3,28.33,41202.0
2016-12-20 15:00:00,28.33,28.34,28.3,28.31,80020.0,28.33,28.34,28.3,28.31,80020.0
2016-12-20 15:10:00,28.31,28.36,28.29,28.34,70518.0,28.31,28.36,28.29,28.34,70518.0
2016-12-20 15:20:00,28.34,28.36,28.32,28.34,83748.0,28.34,28.36,28.32,28.34,83748.0
2016-12-20 15:30:00,28.34,28.35,28.31,28.32,104220.0,28.34,28.35,28.31,28.32,104220.0
2016-12-20 15:40:00,28.32,28.34,28.3,28.32,139566.0,28.32,28.34,28.3,28.32,139566.0
2016-12-20 15:50:00,28.32,28.38,28.32,28.36,384778.0,28.32,28.38,28.32,28.36,384778.0
2016-12-21 09:30:00,28.86,29.9,28.59,29.43,295722.0,28.86,29.9,28.59,29.43,295722.0
2016-12-21 09:40:00,29.42,29.56,29.23,29.29,166406.0,29.42,29.56,29.23,29.29,166406.0
2016-12-21 09:50:00,29.28,29.32,29.11,29.12,122786.0,29.28,29.32,29.11,29.12,122786.0
2016-12-21 10:00:00,29.11,29.2,29.07,29.17,154492.0,29.11,29.2,29.07,29.17,154492.0
2016-12-21 10:10:00,29.17,29.43,29.17,29.24,131588.0,29.17,29.43,29.17,29.24,131588.0
2016-12-21 10:20:00,29.25,29.3,29.18,29.22,66860.0,29.25,29.3,29.18,29.22,66860.0
2016-12-21 10:30:00,29.21,29.22,28.99,29.03,94614.0,29.21,29.22,28.99,29.03,94614.0
2016-12-21 10:40:00,29.04,29.16,29.0,29.04,72614.0,29.04,29.16,29.0,29.04,72614.0
2016-12-21 10:50:00,29.02,29.05,28.99,29.05,62230.0,29.02,29.05,28.99,29.05,62230.0
2016-12-21 11:00:00,29.04,29.14,29.0,29.13,58146.0,29.04,29.14,29.0,29.13,58146.0
2016-12-21 11:10:00,29.14,29.22,29.13,29.16,64004.0,29.14,29.22,29.13,29.16,64004.0
2016-12-21 11:20:00,29.17,29.22,29.09,29.2,80408.0,29.17,29.22,29.09,29.2,80408.0
2016-12-21 11:30:00,29.21,29.23,29.11,29.17,78188.0,29.21,29.23,29.11,29.17,78188.0
2016-12-21 11:40:00,29.17,29.17,29.06,29.07,50402.0,29.17,29.17,29.06,29.07,50402.0
2016-12-21 11:50:00,29.06,29.1,29.03,29.1,36356.0,29.06,29.1,29.03,29.1,36356.0
2016-12-21 12:00:00,29.1,29.18,29.07,29.18,58888.0,29.1,29.18,29.07,29.18,58888.0
2016-12-21 12:10:00,29.18,29.22,29.17,29.22,58704.0,29.18,29.22,29.17,29.22,58704.0
2016-12-21 12:20:00,29.21,29.23,29.2,29.2,43498.0,29.21,29.23,29.2,29.2,43498.0
2016-12-21 12:30:00,29.2,29.21,29.17,29.19,27420.0,29.2,29.21,29.17,29.19,27420.0
2016-12-21 12:40:00,29.18,29.21,29.17,29.19,26962.0,29.18,29.21,29.17,29.19,26962.0
2016-12-21 12:50:00,29.19,29.27,29.16,29.25,61946.0,29.19,29.27,29.16,29.25,61946.0
2016-12-21 13:00:00,29.25,29.28,29.2,29.28,51584.0,29.25,29.28,29.2,29.28,51584.0
2016-12-21 13:10:00,29.28,29.39,29.27,29.39,57036.0,29.28,29.39,29.27,29.39,57036.0
2016-12-21 13:20:00,29.39,29.44,29.38,29.43,54524.0,29.39,29.44,29.38,29.43,54524.0
2016-12-21 13:30:00,29.43,29.45,29.39,29.43,51002.0,29.43,29.45,29.39,29.43,51002.0
2016-12-21 13:40:00,29.43,29.47,29.42,29.43,58448.0,29.43,29.47,29.42,29.43,58448.0
2016-12-21 13:50:00,29.43,29.44,29.35,29.36,66308.0,29.43,29.44,29.35,29.36,66308.0
2016-12-21 14:00:00,29.36,29.36,29.2,29.27,102792.0,29.36,29.36,29.2,29.27,102792.0
2016-12-21 14:10:00,29.27,29.27,29.18,29.18,39710.0,29.27,29.27,29.18,29.18,39710.0
2016-12-21 14:20:00,29.17,29.21,29.16,29.19,32990.0,29.17,29.21,29.16,29.19,32990.0
2016-12-21 14:30:00,29.2,29.28,29.19,29.25,33306.0,29.2,29.28,29.19,29.25,33306.0
2016-12-21 14:40:00,29.25,29.29,29.24,29.29,36998.0,29.25,29.29,29.24,29.29,36998.0
2016-12-21 14:50:00,29.28,29.33,29.27,29.32,38446.0,29.28,29.33,29.27,29.32,38446.0
2016-12-21 15:00:00,29.32,29.33,29.21,29.21,58394.0,29.32,29.33,29.21,29.21,58394.0
2016-12-21 15:10:00,29.22,29.25,29.17,29.21,98504.0,29.22,29.25,29.17,29.21,98504.0
2016-12-21 15:20:00,29.21,29.23,29.18,29.2,53132.0,29.21,29.23,29.18,29.2,53132.0
2016-12-21 15:30:00,29.2,29.24,29.14,29.24,113340.0,29.2,29.24,29.14,29.24,113340.0
2016-12-21 15:40:00,29.24,29.3,29.24,29.3,175354.0,29.24,29.3,29.24,29.3,175354.0
2016-12-21 15:50:00,29.3,29.32,29.24,29.25,312542.0,29.3,29.32,29.24,29.25,312542.0
2016-12-22 09:30:00,29.1,29.13,28.85,28.95,151080.0,29.1,29.13,28.85,28.95,151080.0
2016-12-22 09:40:00,28.97,29.05,28.94,28.95,49620.0,28.97,29.05,28.94,28.95,49620.0
2016-12-22 09:50:00,28.94,29.06,28.93,29.03,140154.0,28.94,29.06,28.93,29.03,140154.0
2016-12-22 10:00:00,29.02,29.12,28.98,29.12,127134.0,29.02,29.12,28.98,29.12,127134.0
2016-12-22 10:10:00,29.11,29.22,29.1,29.21,66472.0,29.11,29.22,29.1,29.21,66472.0
2016-12-22 10:20:00,29.22,29.26,29.18,29.19,97848.0,29.22,29.26,29.18,29.19,97848.0
2016-12-22 10:30:00,29.19,29.33,29.18,29.22,78532.0,29.19,29.33,29.18,29.22,78532.0
2016-12-22 10:40:00,29.23,29.27,29.13,29.18,59128.0,29.23,29.27,29.13,29.18,59128.0
2016-12-22 10:50:00,29.17,29.19,29.1,29.11,38638.0,29.17,29.19,29.1,29.11,38638.0
2016-12-22 11:00:00,29.11,29.17,29.09,29.17,89846.0,29.11,29.17,29.09,29.17,89846.0
2016-12-22 11:10:00,29.16,29.2,29.11,29.11,62460.0,29.16,29.2,29.11,29.11,62460.0
2016-12-22 11:20:00,29.11,29.15,29.0,29.04,137686.0,29.11,29.15,29.0,29.04,137686.0
2016-12-22 11:30:00,29.04,29.11,29.03,29.1,48236.0,29.04,29.11,29.03,29.1,48236.0
2016-12-22 11:40:00,29.1,29.13,29.07,29.11,46296.0,29.1,29.13,29.07,29.11,46296.0
2016-12-22 11:50:00,29.11,29.11,29.02,29.02,23476.0,29.11,29.11,29.02,29.02,23476.0
2016-12-22 12:00:00,29.02,29.02,28.8,28.86,85346.0,29.02,29.02,28.8,28.86,85346.0
2016-12-22 12:10:00,28.86,28.92,28.84,28.92,37442.0,28.86,28.92,28.84,28.92,37442.0
2016-12-22 12:20:00,28.92,28.99,28.92,28.96,37868.0,28.92,28.99,28.92,28.96,37868.0
2016-12-22 12:30:00,28.96,29.01,28.95,29.0,24646.0,28.96,29.01,28.95,29.0,24646.0
2016-12-22 12:40:00,29.0,29.09,29.0,29.06,39210.0,29.0,29.09,29.0,29.06,39210.0
2016-12-22 12:50:00,29.06,29.08,29.02,29.02,20994.0,29.06,29.08,29.02,29.02,20994.0
2016-12-22 13:00:00,29.02,29.02,28.97,28.97,26536.0,29.02,29.02,28.97,28.97,26536.0
2016-12-22 13:10:00,28.96,29.0,28.95,29.0,30972.0,28.96,29.0,28.95,29.0,30972.0
2016-12-22 13:20:00,29.0,29.02,28.96,28.98,37680.0,29.0,29.02,28.96,28.98,37680.0
2016-12-22 13:30:00,28.99,29.02,28.97,29.02,33694.0,28.99,29.02,28.97,29.02,33694.0
2016-12-22 13:40:00,29.01,29.08,29.0,29.06,47704.0,29.01,29.08,29.0,29.06,47704.0
2016-12-22 13:50:00,29.06,29.08,29.02,29.07,37126.0,29.06,29.08,29.02,29.07,37126.0
2016-12-22 14:00:00,29.06,29.14,29.04,29.14,56888.0,29.06,29.14,29.04,29.14,56888.0
2016-12-22 14:10:00,29.15,29.17,29.14,29.15,31810.0,29.15,29.17,29.14,29.15,31810.0
2016-12-22 14:20:00,29.15,29.2,29.15,29.15,41730.0,29.15,29.2,29.15,29.15,41730.0
2016-12-22 14:30:00,29.16,29.17,29.11,29.13,39796.0,29.16,29.17,29.11,29.13,39796.0
2016-12-22 14:40:00,29.13,29.14,29.08,29.1,35012.0,29.13,29.14,29.08,29.1,35012.0
2016-12-22 14:50:00,29.1,29.13,29.07,29.12,45630.0,29.1,29.13,29.07,29.12,45630.0
2016-12-22 15:00:00,29.11,29.14,29.07,29.08,81182.0,29.11,29.14,29.07,29.08,81182.0
2016-12-22 15:10:00,29.08,29.08,29.0,29.0,43750.0,29.08,29.08,29.0,29.0,43750.0
2016-12-22 15:20:00,29.01,29.02,28.96,28.99,59404.0,29.01,29.02,28.96,28.99,59404.0
2016-12-22 15:30:00,28.99,29.0,28.94,29.0,67764.0,28.99,29.0,28.94,29.0,67764.0
2016-12-22 15:40:00,29.0,29.09,29.0,29.02,181110.0,29.0,29.09,29.0,29.02,181110.0
2016-12-22 15:50:00,29.03,29.06,29.01,29.03,156400.0,29.03,29.06,29.01,29.03,156400.0
2016-12-23 09:30:00,29.11,29.11,28.88,28.92,51018.0,29.11,29.11,28.88,28.92,51018.0
2016-12-23 09:40:00,29.01,29.18,28.92,29.18,39916.0,29.01,29.18,28.92,29.18,39916.0
2016-12-23 09:50:00,29.18,29.18,29.07,29.14,39024.0,29.18,29.18,29.07,29.14,39024.0
2016-12-23 10:00:00,29.17,29.25,29.14,29.23,29650.0,29.17,29.25,29.14,29.23,29650.0
2016-12-23 10:10:00,29.24,29.39,29.23,29.36,37994.0,29.24,29.39,29.23,29.36,37994.0
2016-12-23 10:20:00,29.36,29.37,29.29,29.35,17732.0,29.36,29.37,29.29,29.35,17732.0
2016-12-23 10:30:00,29.36,29.4,29.35,29.36,17330.0,29.36,29.4,29.35,29.36,17330.0
2016-12-23 10:40:00,29.37,29.41,29.28,29.28,29660.0,29.37,29.41,29.28,29.28,29660.0
2016-12-23 10:50:00,29.28,29.29,29.25,29.28,10942.0,29.28,29.29,29.25,29.28,10942.0
2016-12-23 11:00:00,29.28,29.31,29.28,29.3,66586.0,29.28,29.31,29.28,29.3,66586.0
2016-12-23 11:10:00,29.3,29.39,29.3,29.38,41612.0,29.3,29.39,29.3,29.38,41612.0
2016-12-23 11:20:00,29.39,29.41,29.34,29.34,20540.0,29.39,29.41,29.34,29.34,20540.0
2016-12-23 11:30:00,29.34,29.41,29.28,29.28,55344.0,29.34,29.41,29.28,29.28,55344.0
2016-12-23 11:40:00,29.27,29.33,29.27,29.33,19206.0,29.27,29.33,29.27,29.33,19206.0
2016-12-23 11:50:00,29.33,29.36,29.28,29.29,59062.0,29.33,29.36,29.28,29.29,59062.0
2016-12-23 12:00:00,29.28,29.31,29.23,29.29,32636.0,29.28,29.31,29.23,29.29,32636.0
2016-12-23 12:10:00,29.31,29.31,29.25,29.3,15774.0,29.31,29.31,29.25,29.3,15774.0
2016-12-23 12:20:00,29.31,29.33,29.25,29.25,21484.0,29.31,29.33,29.25,29.25,21484.0
2016-12-23 12:30:00,29.27,29.34,29.27,29.33,17268.0,29.27,29.34,29.27,29.33,17268.0
2016-12-23 12:40:00,29.34,29.36,29.32,29.34,24220.0,29.34,29.36,29.32,29.34,24220.0
2016-12-23 12:50:00,29.33,29.33,29.29,29.32,8064.0,29.33,29.33,29.29,29.32,8064.0
2016-12-23 13:00:00,29.32,29.32,29.25,29.29,28944.0,29.32,29.32,29.25,29.29,28944.0
2016-12-23 13:10:00,29.3,29.33,29.25,29.26,15722.0,29.3,29.33,29.25,29.26,15722.0
2016-12-23 13:20:00,29.26,29.3,29.25,29.29,33366.0,29.26,29.3,29.25,29.29,33366.0
2016-12-23 13:30:00,29.28,29.31,29.28,29.29,25312.0,29.28,29.31,29.28,29.29,25312.0
2016-12-23 13:40:00,29.29,29.34,29.29,29.34,22080.0,29.29,29.34,29.29,29.34,22080.0
2016-12-23 13:50:00,29.34,29.37,29.29,29.29,27060.0,29.34,29.37,29.29,29.29,27060.0
2016-12-23 14:00:00,29.29,29.29,29.25,29.28,15464.0,29.29,29.29,29.25,29.28,15464.0
2016-12-23 14:10:00,29.3,29.31,29.28,29.3,16242.0,29.3,29.31,29.28,29.3,16242.0
2016-12-23 14:20:00,29.3,29.32,29.27,29.27,21868.0,29.3,29.32,29.27,29.27,21868.0
2016-12-23 14:30:00,29.25,29.32,29.25,29.3,14780.0,29.25,29.32,29.25,29.3,14780.0
2016-12-23 14:40:00,29.3,29.35,29.29,29.35,14424.0,29.3,29.35,29.29,29.35,14424.0
2016-12-23 14:50:00,29.35,29.36,29.33,29.36,12670.0,29.35,29.36,29.33,29.36,12670.0
2016-12-23 15:00:00,29.36,29.38,29.27,29.27,37576.0,29.36,29.38,29.27,29.27,37576.0
2016-12-23 15:10:00,29.28,29.32,29.25,29.32,39054.0,29.28,29.32,29.25,29.32,39054.0
2016-12-23 15:20:00,29.32,29.35,29.31,29.33,33966.0,29.32,29.35,29.31,29.33,33966.0
2016-12-23 15:30:00,29.32,29.32,29.24,29.24,50336.0,29.32,29.32,29.24,29.24,50336.0
2016-12-23 15:40:00,29.25,29.35,29.25,29.33,63680.0,29.25,29.35,29.25,29.33,63680.0
2016-12-23 15:50:00,29.34,29.36,29.32,29.33,102560.0,29.34,29.36,29.32,29.33,102560.0
2016-12-27 09:30:00,29.28,29.49,29.27,29.46,76680.0,29.28,29.49,29.27,29.46,76680.0
2016-12-27 09:40:00,29.5,29.57,29.43,29.53,31518.0,29.5,29.57,29.43,29.53,31518.0
2016-12-27 09:50:00,29.51,29.54,29.49,29.5,15844.0,29.51,29.54,29.49,29.5,15844.0
2016-12-27 10:00:00,29.49,29.54,29.42,29.54,25576.0,29.49,29.54,29.42,29.54,25576.0
2016-12-27 10:10:00,29.55,29.55,29.46,29.46,14606.0,29.55,29.55,29.46,29.46,14606.0
2016-12-27 10:20:00,29.46,29.47,29.35,29.35,31584.0,29.46,29.47,29.35,29.35,31584.0
2016-12-27 10:30:00,29.35,29.47,29.34,29.46,16024.0,29.35,29.47,29.34,29.46,16024.0
2016-12-27 10:40:00,29.48,29.56,29.46,29.56,13136.0,29.48,29.56,29.46,29.56,13136.0
2016-12-27 10:50:00,29.56,29.56,29.41,29.41,21928.0,29.56,29.56,29.41,29.41,21928.0
2016-12-27 11:00:00,29.41,29.5,29.39,29.39,18192.0,29.41,29.5,29.39,29.39,18192.0
2016-12-27 11:10:00,29.39,29.42,29.34,29.34,12862.0,29.39,29.42,29.34,29.34,12862.0
2016-12-27 11:20:00,29.36,29.39,29.32,29.38,15192.0,29.36,29.39,29.32,29.38,15192.0
2016-12-27 11:30:00,29.39,29.44,29.39,29.42,15456.0,29.39,29.44,29.39,29.42,15456.0
2016-12-27 11:40:00,29.41,29.43,29.35,29.4,7790.0,29.41,29.43,29.35,29.4,7790.0
2016-12-27 11:50:00,29.38,29.43,29.38,29.41,14706.0,29.38,29.43,29.38,29.41,14706.0
2016-12-27 12:00:00,29.41,29.42,29.38,29.41,10682.0,29.41,29.42,29.38,29.41,10682.0
2016-12-27 12:10:00,29.4,29.45,29.39,29.43,26714.0,29.4,29.45,29.39,29.43,26714.0
2016-12-27 12:20:00,29.42,29.45,29.41,29.43,11812.0,29.42,29.45,29.41,29.43,11812.0
2016-12-27 12:30:00,29.41,29.45,29.36,29.4,30382.0,29.41,29.45,29.36,29.4,30382.0
2016-12-27 12:40:00,29.41,29.43,29.36,29.43,12302.0,29.41,29.43,29.36,29.43,12302.0
2016-12-27 12:50:00,29.45,29.49,29.41,29.47,19188.0,29.45,29.49,29.41,29.47,19188.0
2016-12-27 13:00:00,29.46,29.49,29.43,29.48,18116.0,29.46,29.49,29.43,29.48,18116.0
2016-12-27 13:10:00,29.49,29.5,29.46,29.49,27708.0,29.49,29.5,29.46,29.49,27708.0
2016-12-27 13:20:00,29.49,29.5,29.41,29.42,16982.0,29.49,29.5,29.41,29.42,16982.0
2016-12-27 13:30:00,29.41,29.42,29.37,29.39,23994.0,29.41,29.42,29.37,29.39,23994.0
2016-12-27 13:40:00,29.4,29.43,29.38,29.38,38166.0,29.4,29.43,29.38,29.38,38166.0
2016-12-27 13:50:00,29.38,29.38,29.33,29.36,32664.0,29.38,29.38,29.33,29.36,32664.0
2016-12-27 14:00:00,29.36,29.42,29.35,29.41,33934.0,29.36,29.42,29.35,29.41,33934.0
2016-12-27 14:10:00,29.41,29.41,29.35,29.38,15200.0,29.41,29.41,29.35,29.38,15200.0
2016-12-27 14:20:00,29.36,29.4,29.34,29.38,31952.0,29.36,29.4,29.34,29.38,31952.0
2016-12-27 14:30:00,29.39,29.43,29.38,29.39,16834.0,29.39,29.43,29.38,29.39,16834.0
2016-12-27 14:40:00,29.38,29.43,29.37,29.42,32380.0,29.38,29.43,29.37,29.42,32380.0
2016-12-27 14:50:00,29.41,29.43,29.36,29.38,21208.0,29.41,29.43,29.36,29.38,21208.0
2016-12-27 15:00:00,29.37,29.38,29.34,29.36,27146.0,29.37,29.38,29.34,29.36,27146.0
2016-12-27 15:10:00,29.37,29.39,29.35,29.35,25066.0,29.37,29.39,29.35,29.35,25066.0
2016-12-27 15:20:00,29.35,29.38,29.35,29.38,33908.0,29.35,29.38,29.35,29.38,33908.0
2016-12-27 15:30:00,29.38,29.38,29.33,29.35,43182.0,29.38,29.38,29.33,29.35,43182.0
2016-12-27 15:40:00,29.35,29.37,29.32,29.33,53342.0,29.35,29.37,29.32,29.33,53342.0
2016-12-27 15:50:00,29.34,29.35,29.31,29.33,109186.0,29.34,29.35,29.31,29.33,109186.0
2016-12-28 09:30:00,29.28,29.42,29.13,29.36,108310.0,29.28,29.42,29.13,29.36,108310.0
2016-12-28 09:40:00,29.36,29.36,29.2,29.21,12400.0,29.36,29.36,29.2,29.21,12400.0
2016-12-28 09:50:00,29.23,29.24,29.07,29.08,26698.0,29.23,29.24,29.07,29.08,26698.0
2016-12-28 10:00:00,29.07,29.09,28.98,28.98,48740.0,29.07,29.09,28.98,28.98,48740.0
2016-12-28 10:10:00,28.97,29.11,28.97,29.02,69356.0,28.97,29.11,28.97,29.02,69356.0
2016-12-28 10:20:00,29.01,29.02,28.98,29.0,15208.0,29.01,29.02,28.98,29.0,15208.0
2016-12-28 10:30:00,29.0,29.0,28.9,28.92,34478.0,29.0,29.0,28.9,28.92,34478.0
2016-12-28 10:40:00,28.91,28.93,28.89,28.89,23152.0,28.91,28.93,28.89,28.89,23152.0
2016-12-28 10:50:00,28.88,28.88,28.73,28.75,44284.0,28.88,28.88,28.73,28.75,44284.0
2016-12-28 11:00:00,28.75,28.95,28.75,28.93,67318.0,28.75,28.95,28.75,28.93,67318.0
2016-12-28 11:10:00,28.92,29.02,28.92,28.98,37192.0,28.92,29.02,28.92,28.98,37192.0
2016-12-28 11:20:00,28.98,29.05,28.98,28.98,23846.0,28.98,29.05,28.98,28.98,23846.0
2016-12-28 11:30:00,28.99,29.0,28.98,28.99,26398.0,28.99,29.0,28.98,28.99,26398.0
2016-12-28 11:40:00,28.99,29.0,28.93,28.95,21422.0,28.99,29.0,28.93,28.95,21422.0
2016-12-28 11:50:00,28.96,28.96,28.88,28.91,10532.0,28.96,28.96,28.88,28.91,10532.0
2016-12-28 12:00:00,28.91,28.91,28.83,28.83,24924.0,28.91,28.91,28.83,28.83,24924.0
2016-12-28 12:10:00,28.83,28.83,28.76,28.82,18816.0,28.83,28.83,28.76,28.82,18816.0
2016-12-28 12:20:00,28.82,28.82,28.79,28.81,17548.0,28.82,28.82,28.79,28.81,17548.0
2016-12-28 12:30:00,28.8,28.81,28.77,28.78,14732.0,28.8,28.81,28.77,28.78,14732.0
2016-12-28 12:40:00,28.78,28.79,28.73,28.76,46162.0,28.78,28.79,28.73,28.76,46162.0
2016-12-28 12:50:00,28.76,28.79,28.74,28.79,29028.0,28.76,28.79,28.74,28.79,29028.0
2016-12-28 13:00:00,28.79,28.79,28.71,28.72,23586.0,28.79,28.79,28.71,28.72,23586.0
2016-12-28 13:10:00,28.73,28.75,28.69,28.7,20226.0,28.73,28.75,28.69,28.7,20226.0
2016-12-28 13:20:00,28.7,28.71,28.67,28.68,36516.0,28.7,28.71,28.67,28.68,36516.0
2016-12-28 13:30:00,28.68,28.7,28.66,28.68,39966.0,28.68,28.7,28.66,28.68,39966.0
2016-12-28 13:40:00,28.69,28.7,28.67,28.69,25726.0,28.69,28.7,28.67,28.69,25726.0
2016-12-28 13:50:00,28.69,28.73,28.66,28.72,41820.0,28.69,28.73,28.66,28.72,41820.0
2016-12-28 14:00:00,28.72,28.73,28.65,28.65,28218.0,28.72,28.73,28.65,28.65,28218.0
2016-12-28 14:10:00,28.65,28.66,28.61,28.61,41312.0,28.65,28.66,28.61,28.61,41312.0
2016-12-28 14:20:00,28.61,28.68,28.61,28.68,23064.0,28.61,28.68,28.61,28.68,23064.0
2016-12-28 14:30:00,28.67,28.7,28.67,28.68,29108.0,28.67,28.7,28.67,28.68,29108.0
2016-12-28 14:40:00,28.68,28.68,28.61,28.61,30366.0,28.68,28.68,28.61,28.61,30366.0
2016-12-28 14:50:00,28.61,28.63,28.61,28.61,26396.0,28.61,28.63,28.61,28.61,26396.0
2016-12-28 15:00:00,28.61,28.66,28.61,28.63,27882.0,28.61,28.66,28.61,28.63,27882.0
2016-12-28 15:10:00,28.63,28.65,28.63,28.64,43764.0,28.63,28.65,28.63,28.64,43764.0
2016-12-28 15:20:00,28.65,28.68,28.64,28.66,30520.0,28.65,28.68,28.64,28.66,30520.0
2016-12-28 15:30:00,28.66,28.74,28.66,28.72,67010.0,28.66,28.74,28.66,28.72,67010.0
2016-12-28 15:40:00,28.73,28.78,28.71,28.77,112488.0,28.73,28.78,28.71,28.77,112488.0
2016-12-28 15:50:00,28.77,28.79,28.72,28.74,226782.0,28.77,28.79,28.72,28.74,226782.0
2016-12-29 09:30:00,28.81,29.0,28.74,28.86,85516.0,28.81,29.0,28.74,28.86,85516.0
2016-12-29 09:40:00,28.88,28.98,28.84,28.86,32464.0,28.88,28.98,28.84,28.86,32464.0
2016-12-29 09:50:00,28.86,28.92,28.84,28.9,40908.0,28.86,28.92,28.84,28.9,40908.0
2016-12-29 10:00:00,28.9,28.98,28.86,28.93,58074.0,28.9,28.98,28.86,28.93,58074.0
2016-12-29 10:10:00,28.93,28.94,28.84,28.86,36020.0,28.93,28.94,28.84,28.86,36020.0
2016-12-29 10:20:00,28.85,28.89,28.84,28.88,39078.0,28.85,28.89,28.84,28.88,39078.0
2016-12-29 10:30:00,28.89,28.89,28.84,28.84,36606.0,28.89,28.89,28.84,28.84,36606.0
2016-12-29 10:40:00,28.84,28.84,28.7,28.7,23854.0,28.84,28.84,28.7,28.7,23854.0
2016-12-29 10:50:00,28.69,28.73,28.65,28.73,20202.0,28.69,28.73,28.65,28.73,20202.0
2016-12-29 11:00:00,28.73,28.79,28.71,28.72,44776.0,28.73,28.79,28.71,28.72,44776.0
2016-12-29 11:10:00,28.72,28.72,28.59,28.66,49688.0,28.72,28.72,28.59,28.66,49688.0
2016-12-29 11:20:00,28.67,28.68,28.65,28.66,20008.0,28.67,28.68,28.65,28.66,20008.0
2016-12-29 11:30:00,28.67,28.67,28.61,28.61,24718.0,28.67,28.67,28.61,28.61,24718.0
2016-12-29 11:40:00,28.62,28.62,28.56,28.59,30736.0,28.62,28.62,28.56,28.59,30736.0
2016-12-29 11:50:00,28.6,28.6,28.53,28.53,22090.0,28.6,28.6,28.53,28.53,22090.0
2016-12-29 12:00:00,28.53,28.6,28.52,28.56,33346.0,28.53,28.6,28.52,28.56,33346.0
2016-12-29 12:10:00,28.56,28.57,28.5,28.54,30576.0,28.56,28.57,28.5,28.54,30576.0
2016-12-29 12:20:00,28.54,28.55,28.51,28.54,18432.0,28.54,28.55,28.51,28.54,18432.0
2016-12-29 12:30:00,28.54,28.55,28.49,28.5,30122.0,28.54,28.55,28.49,28.5,30122.0
2016-12-29 12:40:00,28.5,28.5,28.47,28.5,25478.0,28.5,28.5,28.47,28.5,25478.0
2016-12-29 12:50:00,28.5,28.52,28.49,28.5,15138.0,28.5,28.52,28.49,28.5,15138.0
2016-12-29 13:00:00,28.49,28.5,28.48,28.48,15936.0,28.49,28.5,28.48,28.48,15936.0
2016-12-29 13:10:00,28.48,28.48,28.42,28.45,28534.0,28.48,28.48,28.42,28.45,28534.0
2016-12-29 13:20:00,28.44,28.47,28.44,28.47,18490.0,28.44,28.47,28.44,28.47,18490.0
2016-12-29 13:30:00,28.47,28.47,28.42,28.42,30708.0,28.47,28.47,28.42,28.42,30708.0
2016-12-29 13:40:00,28.42,28.43,28.42,28.43,17748.0,28.42,28.43,28.42,28.43,17748.0
2016-12-29 13:50:00,28.43,28.46,28.42,28.43,37314.0,28.43,28.46,28.42,28.43,37314.0
2016-12-29 14:00:00,28.43,28.56,28.43,28.56,40532.0,28.43,28.56,28.43,28.56,40532.0
2016-12-29 14:10:00,28.56,28.56,28.52,28.52,24788.0,28.56,28.56,28.52,28.52,24788.0
2016-12-29 14:20:00,28.5,28.53,28.5,28.51,23606.0,28.5,28.53,28.5,28.51,23606.0
2016-12-29 14:30:00,28.52,28.52,28.46,28.49,25898.0,28.52,28.52,28.46,28.49,25898.0
2016-12-29 14:40:00,28.48,28.48,28.44,28.46,24480.0,28.48,28.48,28.44,28.46,24480.0
2016-12-29 14:50:00,28.46,28.47,28.4,28.41,40680.0,28.46,28.47,28.4,28.41,40680.0
2016-12-29 15:00:00,28.42,28.47,28.42,28.46,35806.0,28.42,28.47,28.42,28.46,35806.0
2016-12-29 15:10:00,28.46,28.46,28.41,28.42,44196.0,28.46,28.46,28.41,28.42,44196.0
2016-12-29 15:20:00,28.42,28.43,28.41,28.42,59886.0,28.42,28.43,28.41,28.42,59886.0
2016-12-29 15:30:00,28.42,28.43,28.38,28.42,68296.0,28.42,28.43,28.38,28.42,68296.0
2016-12-29 15:40:00,28.42,28.42,28.38,28.39,83742.0,28.42,28.42,28.38,28.39,83742.0
2016-12-29 15:50:00,28.39,28.43,28.39,28.42,123428.0,28.39,28.43,28.39,28.42,123428.0
2016-12-30 09:30:00,28.42,28.42,28.0,28.02,131226.0,28.42,28.42,28.0,28.02,131226.0
2016-12-30 09:40:00,28.03,28.04,27.95,27.97,85128.0,28.03,28.04,27.95,27.97,85128.0
2016-12-30 09:50:00,27.97,28.11,27.95,28.09,122590.0,27.97,28.11,27.95,28.09,122590.0
2016-12-30 10:00:00,28.1,28.26,28.04,28.26,53472.0,28.1,28.26,28.04,28.26,53472.0
2016-12-30 10:10:00,28.27,28.36,28.27,28.31,62296.0,28.27,28.36,28.27,28.31,62296.0
2016-12-30 10:20:00,28.32,28.34,28.29,28.3,54444.0,28.32,28.34,28.29,28.3,54444.0
2016-12-30 10:30:00,28.3,28.4,28.29,28.4,25800.0,28.3,28.4,28.29,28.4,25800.0
2016-12-30 10:40:00,28.4,28.45,28.36,28.37,26586.0,28.4,28.45,28.36,28.37,26586.0
2016-12-30 10:50:00,28.38,28.45,28.35,28.45,29286.0,28.38,28.45,28.35,28.45,29286.0
2016-12-30 11:00:00,28.44,28.44,28.36,28.39,25102.0,28.44,28.44,28.36,28.39,25102.0
2016-12-30 11:10:00,28.39,28.41,28.32,28.32,46624.0,28.39,28.41,28.32,28.32,46624.0
2016-12-30 11:20:00,28.32,28.35,28.3,28.32,31126.0,28.32,28.35,28.3,28.32,31126.0
2016-12-30 11:30:00,28.32,28.36,28.32,28.32,20230.0,28.32,28.36,28.32,28.32,20230.0
2016-12-30 11:40:00,28.32,28.4,28.31,28.37,19766.0,28.32,28.4,28.31,28.37,19766.0
2016-12-30 11:50:00,28.38,28.39,28.36,28.38,18994.0,28.38,28.39,28.36,28.38,18994.0
2016-12-30 12:00:00,28.38,28.4,28.31,28.33,28462.0,28.38,28.4,28.31,28.33,28462.0
2016-12-30 12:10:00,28.35,28.36,28.32,28.36,21370.0,28.35,28.36,28.32,28.36,21370.0
2016-12-30 12:20:00,28.35,28.35,28.25,28.25,22656.0,28.35,28.35,28.25,28.25,22656.0
2016-12-30 12:30:00,28.25,28.28,28.24,28.28,13218.0,28.25,28.28,28.24,28.28,13218.0
2016-12-30 12:40:00,28.28,28.28,28.18,28.25,96638.0,28.28,28.28,28.18,28.25,96638.0
2016-12-30 12:50:00,28.24,28.25,28.18,28.25,13358.0,28.24,28.25,28.18,28.25,13358.0
2016-12-30 13:00:00,28.25,28.3,28.25,28.3,9998.0,28.25,28.3,28.25,28.3,9998.0
2016-12-30 13:10:00,28.29,28.29,28.25,28.25,9996.0,28.29,28.29,28.25,28.25,9996.0
2016-12-30 13:20:00,28.25,28.27,28.22,28.24,18696.0,28.25,28.27,28.22,28.24,18696.0
2016-12-30 13:30:00,28.24,28.27,28.24,28.24,12576.0,28.24,28.27,28.24,28.24,12576.0
2016-12-30 13:40:00,28.24,28.24,28.21,28.21,12534.0,28.24,28.24,28.21,28.21,12534.0
2016-12-30 13:50:00,28.21,28.25,28.21,28.23,20466.0,28.21,28.25,28.21,28.23,20466.0
2016-12-30 14:00:00,28.24,28.25,28.22,28.23,28342.0,28.24,28.25,28.22,28.23,28342.0
2016-12-30 14:10:00,28.22,28.25,28.22,28.25,23402.0,28.22,28.25,28.22,28.25,23402.0
2016-12-30 14:20:00,28.24,28.24,28.18,28.2,42582.0,28.24,28.24,28.18,28.2,42582.0
2016-12-30 14:30:00,28.2,28.31,28.2,28.31,52080.0,28.2,28.31,28.2,28.31,52080.0
2016-12-30 14:40:00,28.31,28.34,28.22,28.23,39746.0,28.31,28.34,28.22,28.23,39746.0
2016-12-30 14:50:00,28.22,28.24,28.2,28.22,37758.0,28.22,28.24,28.2,28.22,37758.0
2016-12-30 15:00:00,28.22,28.22,28.17,28.18,69502.0,28.22,28.22,28.17,28.18,69502.0
2016-12-30 15:10:00,28.18,28.23,28.16,28.21,33578.0,28.18,28.23,28.16,28.21,33578.0
2016-12-30 15:20:00,28.21,28.25,28.18,28.22,57666.0,28.21,28.25,28.18,28.22,57666.0
2016-12-30 15:30:00,28.23,28.24,28.19,28.22,51812.0,28.23,28.24,28.19,28.22,51812.0
2016-12-30 15:40:00,28.22,28.23,28.15,28.17,130226.0,28.22,28.23,28.15,28.17,130226.0
2016-12-30 15:50:00,28.17,28.27,28.17,28.26,200600.0,28.17,28.27,28.17,28.26,200600.0
2017-01-03 09:30:00,28.61,28.61,28.0,28.07,118652.0,28.61,28.61,28.0,28.07,118652.0
2017-01-03 09:40:00,28.07,28.53,28.07,28.43,48724.0,28.07,28.53,28.07,28.43,48724.0
2017-01-03 09:50:00,28.42,28.42,28.23,28.23,35910.0,28.42,28.42,28.23,28.23,35910.0
2017-01-03 10:00:00,28.24,28.45,28.18,28.42,53302.0,28.24,28.45,28.18,28.42,53302.0
2017-01-03 10:10:00,28.47,28.6,28.45,28.51,68236.0,28.47,28.6,28.45,28.51,68236.0
2017-01-03 10:20:00,28.53,28.59,28.5,28.5,34058.0,28.53,28.59,28.5,28.5,34058.0
2017-01-03 10:30:00,28.49,28.51,28.4,28.48,108670.0,28.49,28.51,28.4,28.48,108670.0
2017-01-03 10:40:00,28.48,28.66,28.48,28.57,193082.0,28.48,28.66,28.48,28.57,193082.0
2017-01-03 10:50:00,28.58,28.59,28.38,28.43,76986.0,28.58,28.59,28.38,28.43,76986.0
2017-01-03 11:00:00,28.43,28.52,28.37,28.49,150942.0,28.43,28.52,28.37,28.49,150942.0
2017-01-03 11:10:00,28.47,28.54,28.46,28.47,118824.0,28.47,28.54,28.46,28.47,118824.0
2017-01-03 11:20:00,28.49,28.54,28.46,28.53,69552.0,28.49,28.54,28.46,28.53,69552.0
2017-01-03 11:30:00,28.53,28.62,28.53,28.58,37298.0,28.53,28.62,28.53,28.58,37298.0
2017-01-03 11:40:00,28.57,28.62,28.56,28.61,49710.0,28.57,28.62,28.56,28.61,49710.0
2017-01-03 11:50:00,28.61,28.67,28.57,28.67,45102.0,28.61,28.67,28.57,28.67,45102.0
2017-01-03 12:00:00,28.67,28.68,28.59,28.63,71356.0,28.67,28.68,28.59,28.63,71356.0
2017-01-03 12:10:00,28.63,28.72,28.63,28.71,34878.0,28.63,28.72,28.63,28.71,34878.0
2017-01-03 12:20:00,28.72,28.74,28.6,28.6,37598.0,28.72,28.74,28.6,28.6,37598.0
2017-01-03 12:30:00,28.6,28.68,28.6,28.68,52942.0,28.6,28.68,28.6,28.68,52942.0
2017-01-03 12:40:00,28.68,28.69,28.64,28.67,39128.0,28.68,28.69,28.64,28.67,39128.0
2017-01-03 12:50:00,28.67,28.73,28.64,28.73,26186.0,28.67,28.73,28.64,28.73,26186.0
2017-01-03 13:00:00,28.74,28.83,28.74,28.83,63618.0,28.74,28.83,28.74,28.83,63618.0
2017-01-03 13:10:00,28.82,28.91,28.82,28.91,40128.0,28.82,28.91,28.82,28.91,40128.0
2017-01-03 13:20:00,28.9,28.93,28.88,28.88,47670.0,28.9,28.93,28.88,28.88,47670.0
2017-01-03 13:30:00,28.88,29.0,28.87,28.99,107044.0,28.88,29.0,28.87,28.99,107044.0
2017-01-03 13:40:00,28.99,29.04,28.98,29.01,85412.0,28.99,29.04,28.98,29.01,85412.0
2017-01-03 13:50:00,29.02,29.11,29.0,29.11,112414.0,29.02,29.11,29.0,29.11,112414.0
2017-01-03 14:00:00,29.1,29.16,29.08,29.16,93766.0,29.1,29.16,29.08,29.16,93766.0
2017-01-03 14:10:00,29.16,29.18,29.04,29.05,65428.0,29.16,29.18,29.04,29.05,65428.0
2017-01-03 14:20:00,29.05,29.08,29.0,29.0,57226.0,29.05,29.08,29.0,29.0,57226.0
2017-01-03 14:30:00,29.0,29.09,29.0,29.09,69408.0,29.0,29.09,29.0,29.09,69408.0
2017-01-03 14:40:00,29.09,29.1,29.06,29.08,52500.0,29.09,29.1,29.06,29.08,52500.0
2017-01-03 14:50:00,29.07,29.11,29.06,29.06,52502.0,29.07,29.11,29.06,29.06,52502.0
2017-01-03 15:00:00,29.07,29.13,29.07,29.1,60054.0,29.07,29.13,29.07,29.1,60054.0
2017-01-03 15:10:00,29.1,29.18,29.09,29.17,76474.0,29.1,29.18,29.09,29.17,76474.0
2017-01-03 15:20:00,29.16,29.24,29.14,29.21,119320.0,29.16,29.24,29.14,29.21,119320.0
2017-01-03 15:30:00,29.21,29.21,29.14,29.2,129170.0,29.21,29.21,29.14,29.2,129170.0
2017-01-03 15:40:00,29.2,29.26,29.19,29.22,178512.0,29.2,29.26,29.19,29.22,178512.0
2017-01-03 15:50:00,29.23,29.23,29.13,29.16,229866.0,29.23,29.23,29.13,29.16,229866.0
2017-01-04 09:30:00,29.35,29.65,29.16,29.55,120602.0,29.35,29.65,29.16,29.55,120602.0
2017-01-04 09:40:00,29.51,29.64,29.5,29.58,69960.0,29.51,29.64,29.5,29.58,69960.0
2017-01-04 09:50:00,29.55,29.74,29.54,29.67,75406.0,29.55,29.74,29.54,29.67,75406.0
2017-01-04 10:00:00,29.67,29.68,29.59,29.65,123776.0,29.67,29.68,29.59,29.65,123776.0
2017-01-04 10:10:00,29.65,29.74,29.63,29.68,106618.0,29.65,29.74,29.63,29.68,106618.0
2017-01-04 10:20:00,29.69,29.77,29.59,29.59,97590.0,29.69,29.77,29.59,29.59,97590.0
2017-01-04 10:30:00,29.58,29.63,29.46,29.48,62516.0,29.58,29.63,29.46,29.48,62516.0
2017-01-04 10:40:00,29.5,29.53,29.45,29.47,67366.0,29.5,29.53,29.45,29.47,67366.0
2017-01-04 10:50:00,29.47,29.61,29.46,29.53,60484.0,29.47,29.61,29.46,29.53,60484.0
2017-01-04 11:00:00,29.54,29.57,29.53,29.55,34484.0,29.54,29.57,29.53,29.55,34484.0
2017-01-04 11:10:00,29.56,29.63,29.56,29.6,58130.0,29.56,29.63,29.56,29.6,58130.0
2017-01-04 11:20:00,29.6,29.73,29.59,29.7,48522.0,29.6,29.73,29.59,29.7,48522.0
2017-01-04 11:30:00,29.73,29.76,29.68,29.72,41456.0,29.73,29.76,29.68,29.72,41456.0
2017-01-04 11:40:00,29.71,29.78,29.68,29.76,54848.0,29.71,29.78,29.68,29.76,54848.0
2017-01-04 11:50:00,29.77,29.86,29.77,29.86,59180.0,29.77,29.86,29.77,29.86,59180.0
2017-01-04 12:00:00,29.86,29.99,29.86,29.98,80762.0,29.86,29.99,29.86,29.98,80762.0
2017-01-04 12:10:00,29.98,30.02,29.98,30.02,64722.0,29.98,30.02,29.98,30.02,64722.0
2017-01-04 12:20:00,30.02,30.04,29.95,30.0,99062.0,30.02,30.04,29.95,30.0,99062.0
2017-01-04 12:30:00,30.0,30.0,29.95,29.95,64064.0,30.0,30.0,29.95,29.95,64064.0
2017-01-04 12:40:00,29.95,30.04,29.94,30.01,42904.0,29.95,30.04,29.94,30.01,42904.0
2017-01-04 12:50:00,30.0,30.03,30.0,30.0,56536.0,30.0,30.03,30.0,30.0,56536.0
2017-01-04 13:00:00,30.0,30.05,30.0,30.01,54832.0,30.0,30.05,30.0,30.01,54832.0
2017-01-04 13:10:00,30.0,30.0,29.85,29.86,29348.0,30.0,30.0,29.85,29.86,29348.0
2017-01-04 13:20:00,29.86,29.88,29.82,29.83,31886.0,29.86,29.88,29.82,29.83,31886.0
2017-01-04 13:30:00,29.82,29.88,29.81,29.88,28128.0,29.82,29.88,29.81,29.88,28128.0
2017-01-04 13:40:00,29.88,29.89,29.85,29.89,38026.0,29.88,29.89,29.85,29.89,38026.0
2017-01-04 13:50:00,29.9,29.93,29.85,29.89,72864.0,29.9,29.93,29.85,29.89,72864.0
2017-01-04 14:00:00,29.88,29.97,29.87,29.94,63850.0,29.88,29.97,29.87,29.94,63850.0
2017-01-04 14:10:00,29.94,30.0,29.94,29.98,45518.0,29.94,30.0,29.94,29.98,45518.0
2017-01-04 14:20:00,29.98,30.06,29.97,30.06,79180.0,29.98,30.06,29.97,30.06,79180.0
2017-01-04 14:30:00,30.05,30.1,30.02,30.08,122970.0,30.05,30.1,30.02,30.08,122970.0
2017-01-04 14:40:00,30.07,30.09,30.04,30.07,92420.0,30.07,30.09,30.04,30.07,92420.0
2017-01-04 14:50:00,30.07,30.11,30.06,30.09,54656.0,30.07,30.11,30.06,30.09,54656.0
2017-01-04 15:00:00,30.09,30.15,30.08,30.14,93262.0,30.09,30.15,30.08,30.14,93262.0
2017-01-04 15:10:00,30.14,30.18,30.14,30.17,68910.0,30.14,30.18,30.14,30.17,68910.0
2017-01-04 15:20:00,30.18,30.22,30.16,30.18,148410.0,30.18,30.22,30.16,30.18,148410.0
2017-01-04 15:30:00,30.18,30.24,30.18,30.24,129714.0,30.18,30.24,30.18,30.24,129714.0
2017-01-04 15:40:00,30.24,30.25,30.07,30.1,302180.0,30.24,30.25,30.07,30.1,302180.0
2017-01-04 15:50:00,30.1,30.16,30.09,30.13,410530.0,30.1,30.16,30.09,30.13,410530.0
2017-01-05 09:30:00,30.07,30.17,29.99,30.09,41578.0,30.07,30.17,29.99,30.09,41578.0
2017-01-05 09:40:00,30.09,30.17,30.05,30.06,96450.0,30.09,30.17,30.05,30.06,96450.0
2017-01-05 09:50:00,30.06,30.15,30.05,30.07,87878.0,30.06,30.15,30.05,30.07,87878.0
2017-01-05 10:00:00,30.1,30.15,30.08,30.15,108454.0,30.1,30.15,30.08,30.15,108454.0
2017-01-05 10:10:00,30.16,30.16,30.09,30.13,85610.0,30.16,30.16,30.09,30.13,85610.0
2017-01-05 10:20:00,30.14,30.14,30.02,30.09,59048.0,30.14,30.14,30.02,30.09,59048.0
2017-01-05 10:30:00,30.09,30.09,29.99,30.05,64448.0,30.09,30.09,29.99,30.05,64448.0
2017-01-05 10:40:00,30.04,30.05,29.97,30.03,41256.0,30.04,30.05,29.97,30.03,41256.0
2017-01-05 10:50:00,30.03,30.05,30.01,30.01,76320.0,30.03,30.05,30.01,30.01,76320.0
2017-01-05 11:00:00,30.0,30.02,29.89,29.91,65038.0,30.0,30.02,29.89,29.91,65038.0
2017-01-05 11:10:00,29.91,30.03,29.91,30.03,31136.0,29.91,30.03,29.91,30.03,31136.0
2017-01-05 11:20:00,30.03,30.13,29.99,30.11,54058.0,30.03,30.13,29.99,30.11,54058.0
2017-01-05 11:30:00,30.13,30.13,30.08,30.1,60638.0,30.13,30.13,30.08,30.1,60638.0
2017-01-05 11:40:00,30.11,30.11,30.0,30.02,78112.0,30.11,30.11,30.0,30.02,78112.0
2017-01-05 11:50:00,30.03,30.05,30.0,30.05,62456.0,30.03,30.05,30.0,30.05,62456.0
2017-01-05 12:00:00,30.05,30.09,30.05,30.08,52106.0,30.05,30.09,30.05,30.08,52106.0
2017-01-05 12:10:00,30.09,30.09,30.03,30.07,32878.0,30.09,30.09,30.03,30.07,32878.0
2017-01-05 12:20:00,30.07,30.07,30.04,30.05,35366.0,30.07,30.07,30.04,30.05,35366.0
2017-01-05 12:30:00,30.05,30.1,30.04,30.08,31180.0,30.05,30.1,30.04,30.08,31180.0
2017-01-05 12:40:00,30.09,30.1,30.05,30.07,17034.0,30.09,30.1,30.05,30.07,17034.0
2017-01-05 12:50:00,30.07,30.08,30.05,30.06,12708.0,30.07,30.08,30.05,30.06,12708.0
2017-01-05 13:00:00,30.06,30.07,30.01,30.05,35208.0,30.06,30.07,30.01,30.05,35208.0
2017-01-05 13:10:00,30.06,30.07,30.06,30.07,16482.0,30.06,30.07,30.06,30.07,16482.0
2017-01-05 13:20:00,30.06,30.13,30.06,30.13,72728.0,30.06,30.13,30.06,30.13,72728.0
2017-01-05 13:30:00,30.12,30.12,30.05,30.05,38910.0,30.12,30.12,30.05,30.05,38910.0
2017-01-05 13:40:00,30.07,30.11,30.05,30.11,37600.0,30.07,30.11,30.05,30.11,37600.0
2017-01-05 13:50:00,30.1,30.14,30.09,30.14,109926.0,30.1,30.14,30.09,30.14,109926.0
2017-01-05 14:00:00,30.14,30.14,30.06,30.06,45494.0,30.14,30.14,30.06,30.06,45494.0
2017-01-05 14:10:00,30.06,30.11,30.06,30.08,30234.0,30.06,30.11,30.06,30.08,30234.0
2017-01-05 14:20:00,30.09,30.11,30.07,30.08,36448.0,30.09,30.11,30.07,30.08,36448.0
2017-01-05 14:30:00,30.08,30.1,30.07,30.09,20718.0,30.08,30.1,30.07,30.09,20718.0
2017-01-05 14:40:00,30.09,30.09,30.06,30.08,29334.0,30.09,30.09,30.06,30.08,29334.0
2017-01-05 14:50:00,30.08,30.11,30.05,30.1,50258.0,30.08,30.11,30.05,30.1,50258.0
2017-01-05 15:00:00,30.1,30.11,30.08,30.1,46432.0,30.1,30.11,30.08,30.1,46432.0
2017-01-05 15:10:00,30.09,30.11,30.09,30.09,53022.0,30.09,30.11,30.09,30.09,53022.0
2017-01-05 15:20:00,30.09,30.13,30.09,30.13,57778.0,30.09,30.13,30.09,30.13,57778.0
2017-01-05 15:30:00,30.13,30.14,30.1,30.11,49294.0,30.13,30.14,30.1,30.11,49294.0
2017-01-05 15:40:00,30.11,30.11,30.06,30.06,111588.0,30.11,30.11,30.06,30.06,111588.0
2017-01-05 15:50:00,30.06,30.09,30.03,30.08,248712.0,30.06,30.09,30.03,30.08,248712.0
2017-01-06 09:30:00,30.04,30.33,30.04,30.22,35078.0,30.04,30.33,30.04,30.22,35078.0
2017-01-06 09:40:00,30.18,30.23,30.05,30.07,69344.0,30.18,30.23,30.05,30.07,69344.0
2017-01-06 09:50:00,30.09,30.15,30.06,30.1,26680.0,30.09,30.15,30.06,30.1,26680.0
2017-01-06 10:00:00,30.1,30.18,30.09,30.17,64944.0,30.1,30.18,30.09,30.17,64944.0
2017-01-06 10:10:00,30.16,30.21,30.11,30.13,18784.0,30.16,30.21,30.11,30.13,18784.0
2017-01-06 10:20:00,30.14,30.27,30.13,30.24,26588.0,30.14,30.27,30.13,30.24,26588.0
2017-01-06 10:30:00,30.23,30.23,30.12,30.15,20110.0,30.23,30.23,30.12,30.15,20110.0
2017-01-06 10:40:00,30.15,30.18,30.13,30.17,22448.0,30.15,30.18,30.13,30.17,22448.0
2017-01-06 10:50:00,30.17,30.21,30.16,30.18,30826.0,30.17,30.21,30.16,30.18,30826.0
2017-01-06 11:00:00,30.17,30.18,30.13,30.14,21590.0,30.17,30.18,30.13,30.14,21590.0
2017-01-06 11:10:00,30.14,30.21,30.14,30.17,20878.0,30.14,30.21,30.14,30.17,20878.0
2017-01-06 11:20:00,30.16,30.24,30.16,30.23,23446.0,30.16,30.24,30.16,30.23,23446.0
2017-01-06 11:30:00,30.22,30.24,30.19,30.23,15092.0,30.22,30.24,30.19,30.23,15092.0
2017-01-06 11:40:00,30.23,30.27,30.23,30.27,21400.0,30.23,30.27,30.23,30.27,21400.0
2017-01-06 11:50:00,30.27,30.29,30.24,30.27,51670.0,30.27,30.29,30.24,30.27,51670.0
2017-01-06 12:00:00,30.28,30.29,30.24,30.29,34252.0,30.28,30.29,30.24,30.29,34252.0
2017-01-06 12:10:00,30.29,30.34,30.29,30.34,20144.0,30.29,30.34,30.29,30.34,20144.0
2017-01-06 12:20:00,30.33,30.34,30.29,30.31,16432.0,30.33,30.34,30.29,30.31,16432.0
2017-01-06 12:30:00,30.31,30.36,30.31,30.35,26966.0,30.31,30.36,30.31,30.35,26966.0
2017-01-06 12:40:00,30.36,30.43,30.36,30.42,31362.0,30.36,30.43,30.36,30.42,31362.0
2017-01-06 12:50:00,30.42,30.5,30.4,30.49,31164.0,30.42,30.5,30.4,30.49,31164.0
2017-01-06 13:00:00,30.49,30.65,30.49,30.64,149782.0,30.49,30.65,30.49,30.64,149782.0
2017-01-06 13:10:00,30.64,30.64,30.53,30.57,39408.0,30.64,30.64,30.53,30.57,39408.0
2017-01-06 13:20:00,30.57,30.59,30.51,30.52,67630.0,30.57,30.59,30.51,30.52,67630.0
2017-01-06 13:30:00,30.52,30.58,30.5,30.58,33880.0,30.52,30.58,30.5,30.58,33880.0
2017-01-06 13:40:00,30.58,30.61,30.55,30.6,35946.0,30.58,30.61,30.55,30.6,35946.0
2017-01-06 13:50:00,30.6,30.63,30.53,30.55,28868.0,30.6,30.63,30.53,30.55,28868.0
2017-01-06 14:00:00,30.54,30.6,30.5,30.53,53034.0,30.54,30.6,30.5,30.53,53034.0
2017-01-06 14:10:00,30.53,30.64,30.52,30.64,73070.0,30.53,30.64,30.52,30.64,73070.0
2017-01-06 14:20:00,30.64,30.68,30.6,30.64,53728.0,30.64,30.68,30.6,30.64,53728.0
2017-01-06 14:30:00,30.65,30.7,30.61,30.61,89268.0,30.65,30.7,30.61,30.61,89268.0
2017-01-06 14:40:00,30.6,30.61,30.56,30.58,49682.0,30.6,30.61,30.56,30.58,49682.0
2017-01-06 14:50:00,30.56,30.63,30.56,30.61,48964.0,30.56,30.63,30.56,30.61,48964.0
2017-01-06 15:00:00,30.6,30.61,30.57,30.59,66484.0,30.6,30.61,30.57,30.59,66484.0
2017-01-06 15:10:00,30.59,30.61,30.59,30.61,64952.0,30.59,30.61,30.59,30.61,64952.0
2017-01-06 15:20:00,30.61,30.62,30.58,30.6,65280.0,30.61,30.62,30.58,30.6,65280.0
2017-01-06 15:30:00,30.59,30.62,30.57,30.6,122506.0,30.59,30.62,30.57,30.6,122506.0
2017-01-06 15:40:00,30.6,30.65,30.6,30.61,136378.0,30.6,30.65,30.6,30.61,136378.0
2017-01-06 15:50:00,30.62,30.63,30.52,30.53,215084.0,30.62,30.63,30.52,30.53,215084.0
2017-01-09 09:30:00,30.43,30.66,30.43,30.54,66898.0,30.43,30.66,30.43,30.54,66898.0
2017-01-09 09:40:00,30.57,30.59,30.47,30.55,80146.0,30.57,30.59,30.47,30.55,80146.0
2017-01-09 09:50:00,30.53,30.68,30.49,30.68,39056.0,30.53,30.68,30.49,30.68,39056.0
2017-01-09 10:00:00,30.64,30.92,30.61,30.92,173244.0,30.64,30.92,30.61,30.92,173244.0
2017-01-09 10:10:00,30.92,31.05,30.89,31.0,124710.0,30.92,31.05,30.89,31.0,124710.0
2017-01-09 10:20:00,30.98,31.02,30.93,30.95,86170.0,30.98,31.02,30.93,30.95,86170.0
2017-01-09 10:30:00,30.95,31.02,30.92,30.95,43826.0,30.95,31.02,30.92,30.95,43826.0
2017-01-09 10:40:00,30.95,30.98,30.93,30.98,46842.0,30.95,30.98,30.93,30.98,46842.0
2017-01-09 10:50:00,30.98,31.0,30.92,30.93,76740.0,30.98,31.0,30.92,30.93,76740.0
2017-01-09 11:00:00,30.93,30.95,30.81,30.88,88102.0,30.93,30.95,30.81,30.88,88102.0
2017-01-09 11:10:00,30.87,30.95,30.86,30.95,53514.0,30.87,30.95,30.86,30.95,53514.0
2017-01-09 11:20:00,30.93,30.96,30.89,30.93,46780.0,30.93,30.96,30.89,30.93,46780.0
2017-01-09 11:30:00,30.93,30.96,30.92,30.95,102552.0,30.93,30.96,30.92,30.95,102552.0
2017-01-09 11:40:00,30.96,30.96,30.83,30.9,79212.0,30.96,30.96,30.83,30.9,79212.0
2017-01-09 11:50:00,30.9,30.92,30.86,30.92,43900.0,30.9,30.92,30.86,30.92,43900.0
2017-01-09 12:00:00,30.91,30.99,30.86,30.89,59978.0,30.91,30.99,30.86,30.89,59978.0
2017-01-09 12:10:00,30.89,30.9,30.84,30.89,25682.0,30.89,30.9,30.84,30.89,25682.0
2017-01-09 12:20:00,30.89,30.96,30.89,30.95,90568.0,30.89,30.96,30.89,30.95,90568.0
2017-01-09 12:30:00,30.94,30.96,30.92,30.93,56852.0,30.94,30.96,30.92,30.93,56852.0
2017-01-09 12:40:00,30.93,30.96,30.93,30.95,53454.0,30.93,30.96,30.93,30.95,53454.0
2017-01-09 12:50:00,30.95,30.98,30.93,30.97,38624.0,30.95,30.98,30.93,30.97,38624.0
2017-01-09 13:00:00,30.98,30.98,30.92,30.93,45580.0,30.98,30.98,30.92,30.93,45580.0
2017-01-09 13:10:00,30.93,30.98,30.92,30.96,43378.0,30.93,30.98,30.92,30.96,43378.0
2017-01-09 13:20:00,30.96,31.0,30.93,30.95,49480.0,30.96,31.0,30.93,30.95,49480.0
2017-01-09 13:30:00,30.95,30.98,30.92,30.98,52486.0,30.95,30.98,30.92,30.98,52486.0
2017-01-09 13:40:00,30.96,30.98,30.93,30.95,34800.0,30.96,30.98,30.93,30.95,34800.0
2017-01-09 13:50:00,30.94,30.97,30.93,30.95,48390.0,30.94,30.97,30.93,30.95,48390.0
2017-01-09 14:00:00,30.94,30.96,30.93,30.95,55538.0,30.94,30.96,30.93,30.95,55538.0
2017-01-09 14:10:00,30.95,30.96,30.92,30.94,51058.0,30.95,30.96,30.92,30.94,51058.0
2017-01-09 14:20:00,30.93,30.98,30.92,30.98,41840.0,30.93,30.98,30.92,30.98,41840.0
2017-01-09 14:30:00,30.97,30.99,30.93,30.99,39112.0,30.97,30.99,30.93,30.99,39112.0
2017-01-09 14:40:00,30.98,31.0,30.97,30.99,48424.0,30.98,31.0,30.97,30.99,48424.0
2017-01-09 14:50:00,31.0,31.0,30.97,31.0,42434.0,31.0,31.0,30.97,31.0,42434.0
2017-01-09 15:00:00,31.0,31.02,30.99,31.0,72120.0,31.0,31.02,30.99,31.0,72120.0
2017-01-09 15:10:00,31.0,31.03,30.99,31.0,73210.0,31.0,31.03,30.99,31.0,73210.0
2017-01-09 15:20:00,31.0,31.03,30.99,31.02,57964.0,31.0,31.03,30.99,31.02,57964.0
2017-01-09 15:30:00,31.02,31.02,30.95,30.98,82354.0,31.02,31.02,30.95,30.98,82354.0
2017-01-09 15:40:00,30.98,31.01,30.98,30.99,125790.0,30.98,31.01,30.98,30.99,125790.0
2017-01-09 15:50:00,30.99,31.0,30.96,30.99,229898.0,30.99,31.0,30.96,30.99,229898.0
2017-01-10 09:30:00,30.86,30.95,30.77,30.84,125464.0,30.86,30.95,30.77,30.84,125464.0
2017-01-10 09:40:00,30.83,30.92,30.83,30.89,72172.0,30.83,30.92,30.83,30.89,72172.0
2017-01-10 09:50:00,30.9,30.95,30.85,30.88,65356.0,30.9,30.95,30.85,30.88,65356.0
2017-01-10 10:00:00,30.87,30.88,30.8,30.81,67632.0,30.87,30.88,30.8,30.81,67632.0
2017-01-10 10:10:00,30.81,30.82,30.7,30.71,60584.0,30.81,30.82,30.7,30.71,60584.0
2017-01-10 10:20:00,30.72,30.84,30.72,30.82,57448.0,30.72,30.84,30.72,30.82,57448.0
2017-01-10 10:30:00,30.84,30.9,30.8,30.9,51330.0,30.84,30.9,30.8,30.9,51330.0
2017-01-10 10:40:00,30.9,31.0,30.9,30.96,103762.0,30.9,31.0,30.9,30.96,103762.0
2017-01-10 10:50:00,30.96,31.02,30.96,30.99,56466.0,30.96,31.02,30.96,30.99,56466.0
2017-01-10 11:00:00,30.99,31.03,30.95,30.95,64620.0,30.99,31.03,30.95,30.95,64620.0
2017-01-10 11:10:00,30.95,31.15,30.93,31.12,105832.0,30.95,31.15,30.93,31.12,105832.0
2017-01-10 11:20:00,31.14,31.31,31.13,31.21,97046.0,31.14,31.31,31.13,31.21,97046.0
2017-01-10 11:30:00,31.22,31.25,31.2,31.22,41632.0,31.22,31.25,31.2,31.22,41632.0
2017-01-10 11:40:00,31.22,31.25,31.18,31.21,52642.0,31.22,31.25,31.18,31.21,52642.0
2017-01-10 11:50:00,31.21,31.23,31.15,31.23,62734.0,31.21,31.23,31.15,31.23,62734.0
2017-01-10 12:00:00,31.21,31.24,31.16,31.23,43784.0,31.21,31.24,31.16,31.23,43784.0
2017-01-10 12:10:00,31.22,31.35,31.22,31.32,82852.0,31.22,31.35,31.22,31.32,82852.0
2017-01-10 12:20:00,31.31,31.34,31.21,31.3,55740.0,31.31,31.34,31.21,31.3,55740.0
2017-01-10 12:30:00,31.3,31.31,31.2,31.23,44596.0,31.3,31.31,31.2,31.23,44596.0
2017-01-10 12:40:00,31.24,31.27,31.18,31.2,56376.0,31.24,31.27,31.18,31.2,56376.0
2017-01-10 12:50:00,31.19,31.23,31.17,31.23,48774.0,31.19,31.23,31.17,31.23,48774.0
2017-01-10 13:00:00,31.24,31.24,31.18,31.22,43946.0,31.24,31.24,31.18,31.22,43946.0
2017-01-10 13:10:00,31.22,31.33,31.2,31.33,47504.0,31.22,31.33,31.2,31.33,47504.0
2017-01-10 13:20:00,31.33,31.42,31.33,31.35,64708.0,31.33,31.42,31.33,31.35,64708.0
2017-01-10 13:30:00,31.35,31.35,31.24,31.29,91488.0,31.35,31.35,31.24,31.29,91488.0
2017-01-10 13:40:00,31.29,31.3,31.18,31.18,43482.0,31.29,31.3,31.18,31.18,43482.0
2017-01-10 13:50:00,31.18,31.18,31.06,31.08,35796.0,31.18,31.18,31.06,31.08,35796.0
2017-01-10 14:00:00,31.09,31.09,31.0,31.04,130938.0,31.09,31.09,31.0,31.04,130938.0
2017-01-10 14:10:00,31.04,31.06,31.0,31.03,34972.0,31.04,31.06,31.0,31.03,34972.0
2017-01-10 14:20:00,31.03,31.04,31.0,31.01,39736.0,31.03,31.04,31.0,31.01,39736.0
2017-01-10 14:30:00,31.0,31.05,30.99,31.05,36842.0,31.0,31.05,30.99,31.05,36842.0
2017-01-10 14:40:00,31.04,31.07,31.04,31.05,48106.0,31.04,31.07,31.04,31.05,48106.0
2017-01-10 14:50:00,31.05,31.06,31.02,31.02,71932.0,31.05,31.06,31.02,31.02,71932.0
2017-01-10 15:00:00,31.02,31.12,31.01,31.12,56574.0,31.02,31.12,31.01,31.12,56574.0
2017-01-10 15:10:00,31.13,31.18,31.11,31.15,61884.0,31.13,31.18,31.11,31.15,61884.0
2017-01-10 15:20:00,31.15,31.18,31.13,31.15,84412.0,31.15,31.18,31.13,31.15,84412.0
2017-01-10 15:30:00,31.15,31.21,31.14,31.17,84748.0,31.15,31.21,31.14,31.17,84748.0
2017-01-10 15:40:00,31.17,31.18,31.11,31.14,169342.0,31.17,31.18,31.11,31.14,169342.0
2017-01-10 15:50:00,31.13,31.15,31.06,31.07,265416.0,31.13,31.15,31.06,31.07,265416.0
2017-01-11 09:30:00,31.04,31.2,30.95,30.99,80772.0,31.04,31.2,30.95,30.99,80772.0
2017-01-11 09:40:00,30.99,31.11,30.98,31.04,23928.0,30.99,31.11,30.98,31.04,23928.0
2017-01-11 09:50:00,31.03,31.15,31.02,31.14,34788.0,31.03,31.15,31.02,31.14,34788.0
2017-01-11 10:00:00,31.15,31.26,30.99,31.04,89762.0,31.15,31.26,30.99,31.04,89762.0
2017-01-11 10:10:00,31.04,31.14,31.03,31.14,41620.0,31.04,31.14,31.03,31.14,41620.0
2017-01-11 10:20:00,31.13,31.29,31.13,31.26,121860.0,31.13,31.29,31.13,31.26,121860.0
2017-01-11 10:30:00,31.25,31.36,31.23,31.32,75488.0,31.25,31.36,31.23,31.32,75488.0
2017-01-11 10:40:00,31.3,31.31,31.17,31.19,46434.0,31.3,31.31,31.17,31.19,46434.0
2017-01-11 10:50:00,31.19,31.19,31.04,31.05,33776.0,31.19,31.19,31.04,31.05,33776.0
2017-01-11 11:00:00,31.06,31.11,31.04,31.06,28230.0,31.06,31.11,31.04,31.06,28230.0
2017-01-11 11:10:00,31.06,31.08,31.02,31.05,20910.0,31.06,31.08,31.02,31.05,20910.0
2017-01-11 11:20:00,31.04,31.07,30.67,30.7,66702.0,31.04,31.07,30.67,30.7,66702.0
2017-01-11 11:30:00,30.73,30.73,30.58,30.61,117908.0,30.73,30.73,30.58,30.61,117908.0
2017-01-11 11:40:00,30.63,30.75,30.52,30.69,163480.0,30.63,30.75,30.52,30.69,163480.0
2017-01-11 11:50:00,30.68,30.97,30.59,30.95,129110.0,30.68,30.97,30.59,30.95,129110.0
2017-01-11 12:00:00,30.97,31.02,30.95,30.97,41930.0,30.97,31.02,30.95,30.97,41930.0
2017-01-11 12:10:00,30.97,30.99,30.85,30.89,23146.0,30.97,30.99,30.85,30.89,23146.0
2017-01-11 12:20:00,30.86,30.89,30.76,30.86,29742.0,30.86,30.89,30.76,30.86,29742.0
2017-01-11 12:30:00,30.85,30.9,30.8,30.84,29094.0,30.85,30.9,30.8,30.84,29094.0
2017-01-11 12:40:00,30.86,30.86,30.73,30.75,60398.0,30.86,30.86,30.73,30.75,60398.0
2017-01-11 12:50:00,30.76,30.83,30.75,30.83,32018.0,30.76,30.83,30.75,30.83,32018.0
2017-01-11 13:00:00,30.82,30.86,30.81,30.81,13802.0,30.82,30.86,30.81,30.81,13802.0
2017-01-11 13:10:00,30.77,30.77,30.68,30.72,22822.0,30.77,30.77,30.68,30.72,22822.0
2017-01-11 13:20:00,30.73,30.73,30.61,30.61,48882.0,30.73,30.73,30.61,30.61,48882.0
2017-01-11 13:30:00,30.61,30.75,30.6,30.75,30506.0,30.61,30.75,30.6,30.75,30506.0
2017-01-11 13:40:00,30.77,30.79,30.73,30.78,18044.0,30.77,30.79,30.73,30.78,18044.0
2017-01-11 13:50:00,30.77,30.81,30.75,30.8,21046.0,30.77,30.81,30.75,30.8,21046.0
2017-01-11 14:00:00,30.79,30.8,30.73,30.73,28446.0,30.79,30.8,30.73,30.73,28446.0
2017-01-11 14:10:00,30.73,30.82,30.73,30.8,22948.0,30.73,30.82,30.73,30.8,22948.0
2017-01-11 14:20:00,30.8,30.81,30.77,30.77,35868.0,30.8,30.81,30.77,30.77,35868.0
2017-01-11 14:30:00,30.77,30.8,30.77,30.79,41100.0,30.77,30.8,30.77,30.79,41100.0
2017-01-11 14:40:00,30.79,30.81,30.76,30.79,24644.0,30.79,30.81,30.76,30.79,24644.0
2017-01-11 14:50:00,30.78,30.8,30.76,30.8,60430.0,30.78,30.8,30.76,30.8,60430.0
2017-01-11 15:00:00,30.79,30.83,30.79,30.81,32244.0,30.79,30.83,30.79,30.81,32244.0
2017-01-11 15:10:00,30.81,30.85,30.81,30.85,30900.0,30.81,30.85,30.81,30.85,30900.0
2017-01-11 15:20:00,30.86,30.86,30.82,30.84,40968.0,30.86,30.86,30.82,30.84,40968.0
2017-01-11 15:30:00,30.84,30.86,30.81,30.86,102498.0,30.84,30.86,30.81,30.86,102498.0
2017-01-11 15:40:00,30.85,30.85,30.82,30.85,55628.0,30.85,30.85,30.82,30.85,55628.0
2017-01-11 15:50:00,30.85,30.86,30.82,30.85,168802.0,30.85,30.86,30.82,30.85,168802.0
2017-01-12 09:30:00,30.66,30.8,30.58,30.74,68640.0,30.66,30.8,30.58,30.74,68640.0
2017-01-12 09:40:00,30.74,30.87,30.72,30.84,31726.0,30.74,30.87,30.72,30.84,31726.0
2017-01-12 09:50:00,30.8,30.97,30.75,30.97,22726.0,30.8,30.97,30.75,30.97,22726.0
2017-01-12 10:00:00,30.97,30.97,30.88,30.95,114952.0,30.97,30.97,30.88,30.95,114952.0
2017-01-12 10:10:00,30.95,31.18,30.93,31.12,157726.0,30.95,31.18,30.93,31.12,157726.0
2017-01-12 10:20:00,31.11,31.24,31.1,31.23,65824.0,31.11,31.24,31.1,31.23,65824.0
2017-01-12 10:30:00,31.23,31.27,31.17,31.27,132490.0,31.23,31.27,31.17,31.27,132490.0
2017-01-12 10:40:00,31.26,31.3,31.17,31.29,74558.0,31.26,31.3,31.17,31.29,74558.0
2017-01-12 10:50:00,31.29,31.32,31.2,31.28,196598.0,31.29,31.32,31.2,31.28,196598.0
2017-01-12 11:00:00,31.27,31.3,31.23,31.25,79828.0,31.27,31.3,31.23,31.25,79828.0
2017-01-12 11:10:00,31.25,31.3,31.21,31.27,47116.0,31.25,31.3,31.21,31.27,47116.0
2017-01-12 11:20:00,31.27,31.31,31.25,31.28,159216.0,31.27,31.31,31.25,31.28,159216.0
2017-01-12 11:30:00,31.27,31.31,31.17,31.18,95156.0,31.27,31.31,31.17,31.18,95156.0
2017-01-12 11:40:00,31.18,31.2,31.16,31.2,60584.0,31.18,31.2,31.16,31.2,60584.0
2017-01-12 11:50:00,31.19,31.23,31.16,31.23,27696.0,31.19,31.23,31.16,31.23,27696.0
2017-01-12 12:00:00,31.23,31.32,31.19,31.26,47992.0,31.23,31.32,31.19,31.26,47992.0
2017-01-12 12:10:00,31.26,31.27,31.19,31.26,10420.0,31.26,31.27,31.19,31.26,10420.0
2017-01-12 12:20:00,31.26,31.27,31.24,31.24,17710.0,31.26,31.27,31.24,31.24,17710.0
2017-01-12 12:30:00,31.24,31.25,31.22,31.22,8204.0,31.24,31.25,31.22,31.22,8204.0
2017-01-12 12:40:00,31.21,31.21,31.17,31.2,42228.0,31.21,31.21,31.17,31.2,42228.0
2017-01-12 12:50:00,31.18,31.21,31.13,31.17,38100.0,31.18,31.21,31.13,31.17,38100.0
2017-01-12 13:00:00,31.17,31.18,31.1,31.15,15886.0,31.17,31.18,31.1,31.15,15886.0
2017-01-12 13:10:00,31.13,31.28,31.12,31.27,80872.0,31.13,31.28,31.12,31.27,80872.0
2017-01-12 13:20:00,31.27,31.31,31.25,31.28,101348.0,31.27,31.31,31.25,31.28,101348.0
2017-01-12 13:30:00,31.28,31.33,31.26,31.33,36580.0,31.28,31.33,31.26,31.33,36580.0
2017-01-12 13:40:00,31.34,31.34,31.3,31.31,22686.0,31.34,31.34,31.3,31.31,22686.0
2017-01-12 13:50:00,31.3,31.31,31.27,31.3,81454.0,31.3,31.31,31.27,31.3,81454.0
2017-01-12 14:00:00,31.3,31.32,31.24,31.25,45546.0,31.3,31.32,31.24,31.25,45546.0
2017-01-12 14:10:00,31.25,31.34,31.25,31.33,35274.0,31.25,31.34,31.25,31.33,35274.0
2017-01-12 14:20:00,31.32,31.36,31.3,31.33,136618.0,31.32,31.36,31.3,31.33,136618.0
2017-01-12 14:30:00,31.34,31.38,31.33,31.36,156960.0,31.34,31.38,31.33,31.36,156960.0
2017-01-12 14:40:00,31.36,31.38,31.32,31.33,28054.0,31.36,31.38,31.32,31.33,28054.0
2017-01-12 14:50:00,31.34,31.38,31.3,31.36,78188.0,31.34,31.38,31.3,31.36,78188.0
2017-01-12 15:00:00,31.36,31.37,31.34,31.36,145122.0,31.36,31.37,31.34,31.36,145122.0
2017-01-12 15:10:00,31.35,31.38,31.34,31.36,67826.0,31.35,31.38,31.34,31.36,67826.0
2017-01-12 15:20:00,31.36,31.36,31.35,31.35,35694.0,31.36,31.36,31.35,31.35,35694.0
2017-01-12 15:30:00,31.35,31.38,31.32,31.34,67508.0,31.35,31.38,31.32,31.34,67508.0
2017-01-12 15:40:00,31.34,31.37,31.33,31.35,141558.0,31.34,31.37,31.33,31.35,141558.0
2017-01-12 15:50:00,31.36,31.38,31.34,31.36,308858.0,31.36,31.38,31.34,31.36,308858.0
2017-01-13 09:30:00,31.35,31.54,31.25,31.44,48474.0,31.35,31.54,31.25,31.44,48474.0
2017-01-13 09:40:00,31.42,31.5,31.41,31.43,56414.0,31.42,31.5,31.41,31.43,56414.0
2017-01-13 09:50:00,31.43,31.45,31.31,31.39,30204.0,31.43,31.45,31.31,31.39,30204.0
2017-01-13 10:00:00,31.4,31.45,31.37,31.43,44100.0,31.4,31.45,31.37,31.43,44100.0
2017-01-13 10:10:00,31.43,31.45,31.38,31.4,32100.0,31.43,31.45,31.38,31.4,32100.0
2017-01-13 10:20:00,31.39,31.48,31.39,31.46,44884.0,31.39,31.48,31.39,31.46,44884.0
2017-01-13 10:30:00,31.46,31.5,31.42,31.45,43596.0,31.46,31.5,31.42,31.45,43596.0
2017-01-13 10:40:00,31.45,31.47,31.39,31.39,24690.0,31.45,31.47,31.39,31.39,24690.0
2017-01-13 10:50:00,31.38,31.45,31.36,31.38,25372.0,31.38,31.45,31.36,31.38,25372.0
2017-01-13 11:00:00,31.38,31.39,31.31,31.34,82604.0,31.38,31.39,31.31,31.34,82604.0
2017-01-13 11:10:00,31.34,31.36,31.31,31.31,31302.0,31.34,31.36,31.31,31.31,31302.0
2017-01-13 11:20:00,31.32,31.33,31.28,31.29,28616.0,31.32,31.33,31.28,31.29,28616.0
2017-01-13 11:30:00,31.3,31.34,31.25,31.34,46504.0,31.3,31.34,31.25,31.34,46504.0
2017-01-13 11:40:00,31.33,31.38,31.31,31.36,29188.0,31.33,31.38,31.31,31.36,29188.0
2017-01-13 11:50:00,31.37,31.39,31.33,31.35,34596.0,31.37,31.39,31.33,31.35,34596.0
2017-01-13 12:00:00,31.37,31.48,31.36,31.48,38618.0,31.37,31.48,31.36,31.48,38618.0
2017-01-13 12:10:00,31.48,31.49,31.45,31.47,25146.0,31.48,31.49,31.45,31.47,25146.0
2017-01-13 12:20:00,31.47,31.49,31.45,31.49,16472.0,31.47,31.49,31.45,31.49,16472.0
2017-01-13 12:30:00,31.49,31.49,31.46,31.47,15600.0,31.49,31.49,31.46,31.47,15600.0
2017-01-13 12:40:00,31.48,31.48,31.41,31.43,13000.0,31.48,31.48,31.41,31.43,13000.0
2017-01-13 12:50:00,31.43,31.47,31.43,31.47,12844.0,31.43,31.47,31.43,31.47,12844.0
2017-01-13 13:00:00,31.47,31.52,31.45,31.46,16590.0,31.47,31.52,31.45,31.46,16590.0
2017-01-13 13:10:00,31.46,31.51,31.46,31.48,46328.0,31.46,31.51,31.46,31.48,46328.0
2017-01-13 13:20:00,31.48,31.5,31.46,31.47,19070.0,31.48,31.5,31.46,31.47,19070.0
2017-01-13 13:30:00,31.47,31.5,31.46,31.48,31032.0,31.47,31.5,31.46,31.48,31032.0
2017-01-13 13:40:00,31.48,31.48,31.45,31.45,55204.0,31.48,31.48,31.45,31.45,55204.0
2017-01-13 13:50:00,31.45,31.47,31.44,31.45,37644.0,31.45,31.47,31.44,31.45,37644.0
2017-01-13 14:00:00,31.45,31.46,31.39,31.39,38306.0,31.45,31.46,31.39,31.39,38306.0
2017-01-13 14:10:00,31.38,31.42,31.35,31.42,21530.0,31.38,31.42,31.35,31.42,21530.0
2017-01-13 14:20:00,31.41,31.46,31.41,31.45,40992.0,31.41,31.46,31.41,31.45,40992.0
2017-01-13 14:30:00,31.45,31.45,31.37,31.39,32678.0,31.45,31.45,31.37,31.39,32678.0
2017-01-13 14:40:00,31.38,31.39,31.32,31.33,14906.0,31.38,31.39,31.32,31.33,14906.0
2017-01-13 14:50:00,31.33,31.35,31.3,31.35,16580.0,31.33,31.35,31.3,31.35,16580.0
2017-01-13 15:00:00,31.35,31.36,31.33,31.36,19900.0,31.35,31.36,31.33,31.36,19900.0
2017-01-13 15:10:00,31.36,31.42,31.36,31.42,38168.0,31.36,31.42,31.36,31.42,38168.0
2017-01-13 15:20:00,31.42,31.42,31.36,31.36,45404.0,31.42,31.42,31.36,31.36,45404.0
2017-01-13 15:30:00,31.36,31.36,31.3,31.34,25490.0,31.36,31.36,31.3,31.34,25490.0
2017-01-13 15:40:00,31.34,31.43,31.33,31.43,146024.0,31.34,31.43,31.33,31.43,146024.0
2017-01-13 15:50:00,31.43,31.43,31.32,31.33,142746.0,31.43,31.43,31.32,31.33,142746.0
2017-01-17 09:30:00,31.25,31.3,30.77,30.85,60300.0,31.25,31.3,30.77,30.85,60300.0
2017-01-17 09:40:00,30.84,30.96,30.71,30.96,59974.0,30.84,30.96,30.71,30.96,59974.0
2017-01-17 09:50:00,30.99,31.43,30.98,31.38,89172.0,30.99,31.43,30.98,31.38,89172.0
2017-01-17 10:00:00,31.36,31.47,31.27,31.39,91094.0,31.36,31.47,31.27,31.39,91094.0
2017-01-17 10:10:00,31.4,31.52,31.38,31.46,48718.0,31.4,31.52,31.38,31.46,48718.0
2017-01-17 10:20:00,31.47,31.5,31.39,31.39,24612.0,31.47,31.5,31.39,31.39,24612.0
2017-01-17 10:30:00,31.39,31.59,31.39,31.56,37146.0,31.39,31.59,31.39,31.56,37146.0
2017-01-17 10:40:00,31.56,31.61,31.51,31.57,87076.0,31.56,31.61,31.51,31.57,87076.0
2017-01-17 10:50:00,31.57,31.57,31.51,31.53,45810.0,31.57,31.57,31.51,31.53,45810.0
2017-01-17 11:00:00,31.53,31.54,31.46,31.49,19638.0,31.53,31.54,31.46,31.49,19638.0
2017-01-17 11:10:00,31.48,31.51,31.44,31.47,19668.0,31.48,31.51,31.44,31.47,19668.0
2017-01-17 11:20:00,31.48,31.52,31.47,31.52,24216.0,31.48,31.52,31.47,31.52,24216.0
2017-01-17 11:30:00,31.52,31.55,31.48,31.52,25404.0,31.52,31.55,31.48,31.52,25404.0
2017-01-17 11:40:00,31.52,31.55,31.49,31.53,12952.0,31.52,31.55,31.49,31.53,12952.0
2017-01-17 11:50:00,31.53,31.55,31.5,31.5,22376.0,31.53,31.55,31.5,31.5,22376.0
2017-01-17 12:00:00,31.51,31.52,31.45,31.46,12076.0,31.51,31.52,31.45,31.46,12076.0
2017-01-17 12:10:00,31.44,31.48,31.43,31.43,11972.0,31.44,31.48,31.43,31.43,11972.0
2017-01-17 12:20:00,31.43,31.48,31.4,31.48,30528.0,31.43,31.48,31.4,31.48,30528.0
2017-01-17 12:30:00,31.49,31.49,31.42,31.45,25758.0,31.49,31.49,31.42,31.45,25758.0
2017-01-17 12:40:00,31.46,31.48,31.44,31.46,13904.0,31.46,31.48,31.44,31.46,13904.0
2017-01-17 12:50:00,31.46,31.49,31.43,31.43,9688.0,31.46,31.49,31.43,31.43,9688.0
2017-01-17 13:00:00,31.43,31.45,31.41,31.44,7060.0,31.43,31.45,31.41,31.44,7060.0
2017-01-17 13:10:00,31.45,31.49,31.43,31.46,8488.0,31.45,31.49,31.43,31.46,8488.0
2017-01-17 13:20:00,31.47,31.47,31.45,31.46,15586.0,31.47,31.47,31.45,31.46,15586.0
2017-01-17 13:30:00,31.47,31.51,31.47,31.5,20920.0,31.47,31.51,31.47,31.5,20920.0
2017-01-17 13:40:00,31.5,31.5,31.46,31.48,33326.0,31.5,31.5,31.46,31.48,33326.0
2017-01-17 13:50:00,31.48,31.48,31.46,31.47,10040.0,31.48,31.48,31.46,31.47,10040.0
2017-01-17 14:00:00,31.47,31.5,31.46,31.48,15346.0,31.47,31.5,31.46,31.48,15346.0
2017-01-17 14:10:00,31.48,31.53,31.48,31.52,26734.0,31.48,31.53,31.48,31.52,26734.0
2017-01-17 14:20:00,31.51,31.52,31.47,31.49,49036.0,31.51,31.52,31.47,31.49,49036.0
2017-01-17 14:30:00,31.49,31.52,31.45,31.47,37540.0,31.49,31.52,31.45,31.47,37540.0
2017-01-17 14:40:00,31.47,31.5,31.45,31.49,26906.0,31.47,31.5,31.45,31.49,26906.0
2017-01-17 14:50:00,31.5,31.5,31.46,31.49,30190.0,31.5,31.5,31.46,31.49,30190.0
2017-01-17 15:00:00,31.5,31.5,31.43,31.44,59630.0,31.5,31.5,31.43,31.44,59630.0
2017-01-17 15:10:00,31.44,31.5,31.43,31.49,42266.0,31.44,31.5,31.43,31.49,42266.0
2017-01-17 15:20:00,31.49,31.49,31.44,31.45,44814.0,31.49,31.49,31.44,31.45,44814.0
2017-01-17 15:30:00,31.45,31.52,31.45,31.51,62050.0,31.45,31.52,31.45,31.51,62050.0
2017-01-17 15:40:00,31.51,31.51,31.47,31.47,70976.0,31.51,31.51,31.47,31.47,70976.0
2017-01-17 15:50:00,31.47,31.55,31.46,31.54,190402.0,31.47,31.55,31.46,31.54,190402.0
2017-01-18 09:30:00,31.68,31.72,31.57,31.62,72822.0,31.68,31.72,31.57,31.62,72822.0
2017-01-18 09:40:00,31.61,31.68,31.57,31.57,174764.0,31.61,31.68,31.57,31.57,174764.0
2017-01-18 09:50:00,31.59,31.61,31.52,31.6,29112.0,31.59,31.61,31.52,31.6,29112.0
2017-01-18 10:00:00,31.58,31.64,31.46,31.46,76396.0,31.58,31.64,31.46,31.46,76396.0
2017-01-18 10:10:00,31.46,31.53,31.4,31.49,118528.0,31.46,31.53,31.4,31.49,118528.0
2017-01-18 10:20:00,31.5,31.52,31.43,31.49,45334.0,31.5,31.52,31.43,31.49,45334.0
2017-01-18 10:30:00,31.48,31.6,31.48,31.58,33100.0,31.48,31.6,31.48,31.58,33100.0
2017-01-18 10:40:00,31.58,31.59,31.55,31.57,16810.0,31.58,31.59,31.55,31.57,16810.0
2017-01-18 10:50:00,31.57,31.64,31.56,31.59,52600.0,31.57,31.64,31.56,31.59,52600.0
2017-01-18 11:00:00,31.59,31.59,31.49,31.52,28884.0,31.59,31.59,31.49,31.52,28884.0
2017-01-18 11:10:00,31.5,31.51,31.43,31.47,49186.0,31.5,31.51,31.43,31.47,49186.0
2017-01-18 11:20:00,31.47,31.57,31.46,31.49,37100.0,31.47,31.57,31.46,31.49,37100.0
2017-01-18 11:30:00,31.52,31.62,31.5,31.57,61322.0,31.52,31.62,31.5,31.57,61322.0
2017-01-18 11:40:00,31.57,31.59,31.48,31.53,46724.0,31.57,31.59,31.48,31.53,46724.0
2017-01-18 11:50:00,31.54,31.58,31.48,31.49,21196.0,31.54,31.58,31.48,31.49,21196.0
2017-01-18 12:00:00,31.48,31.5,31.47,31.48,50216.0,31.48,31.5,31.47,31.48,50216.0
2017-01-18 12:10:00,31.49,31.53,31.48,31.49,24748.0,31.49,31.53,31.48,31.49,24748.0
2017-01-18 12:20:00,31.5,31.5,31.45,31.49,12296.0,31.5,31.5,31.45,31.49,12296.0
2017-01-18 12:30:00,31.5,31.5,31.41,31.43,43242.0,31.5,31.5,31.41,31.43,43242.0
2017-01-18 12:40:00,31.43,31.46,31.4,31.44,25932.0,31.43,31.46,31.4,31.44,25932.0
2017-01-18 12:50:00,31.43,31.43,31.35,31.38,39018.0,31.43,31.43,31.35,31.38,39018.0
2017-01-18 13:00:00,31.36,31.42,31.36,31.4,24900.0,31.36,31.42,31.36,31.4,24900.0
2017-01-18 13:10:00,31.4,31.42,31.36,31.41,20574.0,31.4,31.42,31.36,31.41,20574.0
2017-01-18 13:20:00,31.41,31.45,31.4,31.42,20040.0,31.41,31.45,31.4,31.42,20040.0
2017-01-18 13:30:00,31.42,31.43,31.39,31.39,21310.0,31.42,31.43,31.39,31.39,21310.0
2017-01-18 13:40:00,31.41,31.42,31.39,31.39,15454.0,31.41,31.42,31.39,31.39,15454.0
2017-01-18 13:50:00,31.39,31.39,31.36,31.39,16064.0,31.39,31.39,31.36,31.39,16064.0
2017-01-18 14:00:00,31.38,31.47,31.38,31.45,64258.0,31.38,31.47,31.38,31.45,64258.0
2017-01-18 14:10:00,31.44,31.47,31.42,31.45,38890.0,31.44,31.47,31.42,31.45,38890.0
2017-01-18 14:20:00,31.45,31.47,31.41,31.41,35356.0,31.45,31.47,31.41,31.41,35356.0
2017-01-18 14:30:00,31.41,31.43,31.4,31.4,45708.0,31.41,31.43,31.4,31.4,45708.0
2017-01-18 14:40:00,31.41,31.41,31.38,31.39,50040.0,31.41,31.41,31.38,31.39,50040.0
2017-01-18 14:50:00,31.39,31.42,31.36,31.36,39680.0,31.39,31.42,31.36,31.36,39680.0
2017-01-18 15:00:00,31.36,31.46,31.36,31.45,160122.0,31.36,31.46,31.36,31.45,160122.0
2017-01-18 15:10:00,31.45,31.5,31.45,31.49,38718.0,31.45,31.5,31.45,31.49,38718.0
2017-01-18 15:20:00,31.49,31.49,31.42,31.43,47600.0,31.49,31.49,31.42,31.43,47600.0
2017-01-18 15:30:00,31.43,31.46,31.41,31.45,66168.0,31.43,31.46,31.41,31.45,66168.0
2017-01-18 15:40:00,31.45,31.46,31.41,31.41,119084.0,31.45,31.46,31.41,31.41,119084.0
2017-01-18 15:50:00,31.42,31.46,31.41,31.44,214686.0,31.42,31.46,31.41,31.44,214686.0
2017-01-19 09:30:00,31.36,31.55,31.36,31.54,27840.0,31.36,31.55,31.36,31.54,27840.0
2017-01-19 09:40:00,31.55,31.6,31.45,31.45,52914.0,31.55,31.6,31.45,31.45,52914.0
2017-01-19 09:50:00,31.43,31.5,31.33,31.44,84380.0,31.43,31.5,31.33,31.44,84380.0
2017-01-19 10:00:00,31.47,31.5,31.41,31.49,35944.0,31.47,31.5,31.41,31.49,35944.0
2017-01-19 10:10:00,31.49,31.52,31.41,31.43,46778.0,31.49,31.52,31.41,31.43,46778.0
2017-01-19 10:20:00,31.45,31.47,31.4,31.41,51424.0,31.45,31.47,31.4,31.41,51424.0
2017-01-19 10:30:00,31.4,31.46,31.4,31.46,44120.0,31.4,31.46,31.4,31.46,44120.0
2017-01-19 10:40:00,31.46,31.47,31.22,31.44,69950.0,31.46,31.47,31.22,31.44,69950.0
2017-01-19 10:50:00,31.44,31.65,31.43,31.5,195010.0,31.44,31.65,31.43,31.5,195010.0
2017-01-19 11:00:00,31.5,31.51,31.45,31.49,58054.0,31.5,31.51,31.45,31.49,58054.0
2017-01-19 11:10:00,31.49,31.53,31.41,31.46,27350.0,31.49,31.53,31.41,31.46,27350.0
2017-01-19 11:20:00,31.47,31.5,31.41,31.45,39356.0,31.47,31.5,31.41,31.45,39356.0
2017-01-19 11:30:00,31.43,31.47,31.39,31.45,22842.0,31.43,31.47,31.39,31.45,22842.0
2017-01-19 11:40:00,31.45,31.5,31.44,31.44,19352.0,31.45,31.5,31.44,31.44,19352.0
2017-01-19 11:50:00,31.45,31.47,31.43,31.47,36538.0,31.45,31.47,31.43,31.47,36538.0
2017-01-19 12:00:00,31.48,31.49,31.45,31.49,15106.0,31.48,31.49,31.45,31.49,15106.0
2017-01-19 12:10:00,31.49,31.52,31.47,31.52,16600.0,31.49,31.52,31.47,31.52,16600.0
2017-01-19 12:20:00,31.52,31.58,31.52,31.54,45954.0,31.52,31.58,31.52,31.54,45954.0
2017-01-19 12:30:00,31.54,31.55,31.49,31.49,50654.0,31.54,31.55,31.49,31.49,50654.0
2017-01-19 12:40:00,31.5,31.52,31.45,31.5,75624.0,31.5,31.52,31.45,31.5,75624.0
2017-01-19 12:50:00,31.5,31.58,31.49,31.57,48620.0,31.5,31.58,31.49,31.57,48620.0
2017-01-19 13:00:00,31.57,31.57,31.49,31.53,76444.0,31.57,31.57,31.49,31.53,76444.0
2017-01-19 13:10:00,31.54,31.62,31.52,31.6,70872.0,31.54,31.62,31.52,31.6,70872.0
2017-01-19 13:20:00,31.59,31.59,31.53,31.56,45078.0,31.59,31.59,31.53,31.56,45078.0
2017-01-19 13:30:00,31.56,31.63,31.52,31.63,43112.0,31.56,31.63,31.52,31.63,43112.0
2017-01-19 13:40:00,31.61,31.65,31.59,31.65,105346.0,31.61,31.65,31.59,31.65,105346.0
2017-01-19 13:50:00,31.65,31.65,31.55,31.61,33580.0,31.65,31.65,31.55,31.61,33580.0
2017-01-19 14:00:00,31.6,31.6,31.52,31.52,30040.0,31.6,31.6,31.52,31.52,30040.0
2017-01-19 14:10:00,31.53,31.56,31.43,31.45,52690.0,31.53,31.56,31.43,31.45,52690.0
2017-01-19 14:20:00,31.43,31.43,31.33,31.36,37316.0,31.43,31.43,31.33,31.36,37316.0
2017-01-19 14:30:00,31.36,31.36,31.29,31.31,85016.0,31.36,31.36,31.29,31.31,85016.0
2017-01-19 14:40:00,31.3,31.41,31.26,31.4,93054.0,31.3,31.41,31.26,31.4,93054.0
2017-01-19 14:50:00,31.42,31.42,31.38,31.39,93570.0,31.42,31.42,31.38,31.39,93570.0
2017-01-19 15:00:00,31.4,31.41,31.38,31.4,54602.0,31.4,31.41,31.38,31.4,54602.0
2017-01-19 15:10:00,31.4,31.43,31.39,31.39,53432.0,31.4,31.43,31.39,31.39,53432.0
2017-01-19 15:20:00,31.39,31.42,31.3,31.3,60122.0,31.39,31.42,31.3,31.3,60122.0
2017-01-19 15:30:00,31.31,31.32,31.23,31.23,94910.0,31.31,31.32,31.23,31.23,94910.0
2017-01-19 15:40:00,31.23,31.24,31.14,31.15,143842.0,31.23,31.24,31.14,31.15,143842.0
2017-01-19 15:50:00,31.15,31.17,31.12,31.14,264156.0,31.15,31.17,31.12,31.14,264156.0
2017-01-20 09:30:00,31.18,31.36,31.11,31.36,154532.0,31.18,31.36,31.11,31.36,154532.0
2017-01-20 09:40:00,31.41,31.42,31.25,31.36,47414.0,31.41,31.42,31.25,31.36,47414.0
2017-01-20 09:50:00,31.36,31.43,31.32,31.4,23040.0,31.36,31.43,31.32,31.4,23040.0
2017-01-20 10:00:00,31.4,31.64,31.39,31.61,128428.0,31.4,31.64,31.39,31.61,128428.0
2017-01-20 10:10:00,31.63,31.68,31.57,31.61,52482.0,31.63,31.68,31.57,31.61,52482.0
2017-01-20 10:20:00,31.61,31.72,31.6,31.68,76150.0,31.61,31.72,31.6,31.68,76150.0
2017-01-20 10:30:00,31.67,31.68,31.52,31.52,29062.0,31.67,31.68,31.52,31.52,29062.0
2017-01-20 10:40:00,31.51,31.54,31.46,31.46,21028.0,31.51,31.54,31.46,31.46,21028.0
2017-01-20 10:50:00,31.45,31.46,31.4,31.44,29176.0,31.45,31.46,31.4,31.44,29176.0
2017-01-20 11:00:00,31.43,31.54,31.43,31.54,53098.0,31.43,31.54,31.43,31.54,53098.0
2017-01-20 11:10:00,31.52,31.55,31.49,31.55,20298.0,31.52,31.55,31.49,31.55,20298.0
2017-01-20 11:20:00,31.56,31.59,31.5,31.5,22892.0,31.56,31.59,31.5,31.5,22892.0
2017-01-20 11:30:00,31.5,31.56,31.48,31.56,14220.0,31.5,31.56,31.48,31.56,14220.0
2017-01-20 11:40:00,31.55,31.56,31.49,31.49,10970.0,31.55,31.56,31.49,31.49,10970.0
2017-01-20 11:50:00,31.48,31.52,31.47,31.5,19232.0,31.48,31.52,31.47,31.5,19232.0
2017-01-20 12:00:00,31.5,31.54,31.41,31.45,31322.0,31.5,31.54,31.41,31.45,31322.0
2017-01-20 12:10:00,31.43,31.49,31.35,31.46,18800.0,31.43,31.49,31.35,31.46,18800.0
2017-01-20 12:20:00,31.47,31.49,31.39,31.39,40750.0,31.47,31.49,31.39,31.39,40750.0
2017-01-20 12:30:00,31.4,31.42,31.35,31.41,29182.0,31.4,31.42,31.35,31.41,29182.0
2017-01-20 12:40:00,31.42,31.5,31.42,31.5,37258.0,31.42,31.5,31.42,31.5,37258.0
2017-01-20 12:50:00,31.5,31.55,31.48,31.55,19346.0,31.5,31.55,31.48,31.55,19346.0
2017-01-20 13:00:00,31.54,31.59,31.53,31.58,29360.0,31.54,31.59,31.53,31.58,29360.0
2017-01-20 13:10:00,31.57,31.59,31.55,31.57,15990.0,31.57,31.59,31.55,31.57,15990.0
2017-01-20 13:20:00,31.58,31.6,31.57,31.59,17420.0,31.58,31.6,31.57,31.59,17420.0
2017-01-20 13:30:00,31.58,31.59,31.53,31.56,33298.0,31.58,31.59,31.53,31.56,33298.0
2017-01-20 13:40:00,31.56,31.61,31.56,31.58,27196.0,31.56,31.61,31.56,31.58,27196.0
2017-01-20 13:50:00,31.57,31.61,31.56,31.61,26942.0,31.57,31.61,31.56,31.61,26942.0
2017-01-20 14:00:00,31.6,31.62,31.59,31.6,30702.0,31.6,31.62,31.59,31.6,30702.0
2017-01-20 14:10:00,31.6,31.6,31.58,31.6,37488.0,31.6,31.6,31.58,31.6,37488.0
2017-01-20 14:20:00,31.59,31.59,31.54,31.57,31524.0,31.59,31.59,31.54,31.57,31524.0
2017-01-20 14:30:00,31.57,31.6,31.56,31.58,49066.0,31.57,31.6,31.56,31.58,49066.0
2017-01-20 14:40:00,31.58,31.61,31.55,31.6,27646.0,31.58,31.61,31.55,31.6,27646.0
2017-01-20 14:50:00,31.6,31.65,31.6,31.64,46340.0,31.6,31.65,31.6,31.64,46340.0
2017-01-20 15:00:00,31.63,31.72,31.63,31.71,86012.0,31.63,31.72,31.63,31.71,86012.0
2017-01-20 15:10:00,31.72,31.72,31.65,31.66,30272.0,31.72,31.72,31.65,31.66,30272.0
2017-01-20 15:20:00,31.66,31.66,31.6,31.6,75146.0,31.66,31.66,31.6,31.6,75146.0
2017-01-20 15:30:00,31.59,31.63,31.59,31.62,108924.0,31.59,31.63,31.59,31.62,108924.0
2017-01-20 15:40:00,31.63,31.65,31.59,31.63,85176.0,31.63,31.65,31.59,31.63,85176.0
2017-01-20 15:50:00,31.64,31.66,31.6,31.65,289320.0,31.64,31.66,31.6,31.65,289320.0
2017-01-23 09:30:00,31.67,31.67,30.95,31.15,172744.0,31.67,31.67,30.95,31.15,172744.0
2017-01-23 09:40:00,31.18,31.41,31.15,31.38,88246.0,31.18,31.41,31.15,31.38,88246.0
2017-01-23 09:50:00,31.36,31.43,31.28,31.35,60238.0,31.36,31.43,31.28,31.35,60238.0
2017-01-23 10:00:00,31.36,31.39,31.14,31.16,80036.0,31.36,31.39,31.14,31.16,80036.0
2017-01-23 10:10:00,31.17,31.29,31.11,31.2,71262.0,31.17,31.29,31.11,31.2,71262.0
2017-01-23 10:20:00,31.22,31.23,31.17,31.18,44284.0,31.22,31.23,31.17,31.18,44284.0
2017-01-23 10:30:00,31.18,31.18,31.01,31.08,102326.0,31.18,31.18,31.01,31.08,102326.0
2017-01-23 10:40:00,31.08,31.11,31.02,31.04,48532.0,31.08,31.11,31.02,31.04,48532.0
2017-01-23 10:50:00,31.03,31.11,31.02,31.09,64692.0,31.03,31.11,31.02,31.09,64692.0
2017-01-23 11:00:00,31.09,31.09,31.03,31.08,51478.0,31.09,31.09,31.03,31.08,51478.0
2017-01-23 11:10:00,31.08,31.08,31.02,31.03,34452.0,31.08,31.08,31.02,31.03,34452.0
2017-01-23 11:20:00,31.04,31.06,31.02,31.03,47004.0,31.04,31.06,31.02,31.03,47004.0
2017-01-23 11:30:00,31.04,31.08,30.68,30.71,105278.0,31.04,31.08,30.68,30.71,105278.0
2017-01-23 11:40:00,30.72,31.0,30.72,30.88,93164.0,30.72,31.0,30.72,30.88,93164.0
2017-01-23 11:50:00,30.86,31.03,30.86,31.02,84560.0,30.86,31.03,30.86,31.02,84560.0
2017-01-23 12:00:00,31.01,31.18,31.0,31.17,109152.0,31.01,31.18,31.0,31.17,109152.0
2017-01-23 12:10:00,31.15,31.24,31.14,31.23,100418.0,31.15,31.24,31.14,31.23,100418.0
2017-01-23 12:20:00,31.24,31.48,31.24,31.48,146414.0,31.24,31.48,31.24,31.48,146414.0
2017-01-23 12:30:00,31.44,31.46,31.31,31.31,115658.0,31.44,31.46,31.31,31.31,115658.0
2017-01-23 12:40:00,31.32,31.36,31.3,31.3,22508.0,31.32,31.36,31.3,31.3,22508.0
2017-01-23 12:50:00,31.3,31.31,31.21,31.21,37250.0,31.3,31.31,31.21,31.21,37250.0
2017-01-23 13:00:00,31.22,31.24,31.2,31.23,14600.0,31.22,31.24,31.2,31.23,14600.0
2017-01-23 13:10:00,31.23,31.29,31.23,31.26,25694.0,31.23,31.29,31.23,31.26,25694.0
2017-01-23 13:20:00,31.27,31.29,31.2,31.2,37676.0,31.27,31.29,31.2,31.2,37676.0
2017-01-23 13:30:00,31.22,31.27,31.2,31.2,43966.0,31.22,31.27,31.2,31.2,43966.0
2017-01-23 13:40:00,31.21,31.24,31.17,31.19,38732.0,31.21,31.24,31.17,31.19,38732.0
2017-01-23 13:50:00,31.18,31.25,31.17,31.23,46106.0,31.18,31.25,31.17,31.23,46106.0
2017-01-23 14:00:00,31.21,31.25,31.2,31.23,34384.0,31.21,31.25,31.2,31.23,34384.0
2017-01-23 14:10:00,31.24,31.25,31.22,31.24,85434.0,31.24,31.25,31.22,31.24,85434.0
2017-01-23 14:20:00,31.24,31.3,31.24,31.3,54464.0,31.24,31.3,31.24,31.3,54464.0
2017-01-23 14:30:00,31.3,31.36,31.29,31.35,103922.0,31.3,31.36,31.29,31.35,103922.0
2017-01-23 14:40:00,31.35,31.36,31.31,31.34,36106.0,31.35,31.36,31.31,31.34,36106.0
2017-01-23 14:50:00,31.34,31.39,31.32,31.37,56666.0,31.34,31.39,31.32,31.37,56666.0
2017-01-23 15:00:00,31.37,31.39,31.35,31.39,54446.0,31.37,31.39,31.35,31.39,54446.0
2017-01-23 15:10:00,31.39,31.45,31.37,31.45,65768.0,31.39,31.45,31.37,31.45,65768.0
2017-01-23 15:20:00,31.46,31.52,31.45,31.5,63240.0,31.46,31.52,31.45,31.5,63240.0
2017-01-23 15:30:00,31.5,31.5,31.47,31.5,73358.0,31.5,31.5,31.47,31.5,73358.0
2017-01-23 15:40:00,31.5,31.55,31.47,31.53,98720.0,31.5,31.55,31.47,31.53,98720.0
2017-01-23 15:50:00,31.53,31.57,31.51,31.55,291168.0,31.53,31.57,31.51,31.55,291168.0
2017-01-24 09:30:00,31.55,31.55,31.13,31.23,71958.0,31.55,31.55,31.13,31.23,71958.0
2017-01-24 09:40:00,31.2,31.2,30.93,30.95,135558.0,31.2,31.2,30.93,30.95,135558.0
2017-01-24 09:50:00,30.95,30.98,30.86,30.97,43664.0,30.95,30.98,30.86,30.97,43664.0
2017-01-24 10:00:00,30.97,31.02,30.89,30.96,50074.0,30.97,31.02,30.89,30.96,50074.0
2017-01-24 10:10:00,30.96,31.15,30.96,31.08,266534.0,30.96,31.15,30.96,31.08,266534.0
2017-01-24 10:20:00,31.09,31.12,31.0,31.02,43218.0,31.09,31.12,31.0,31.02,43218.0
2017-01-24 10:30:00,31.02,31.05,31.0,31.0,31394.0,31.02,31.05,31.0,31.0,31394.0
2017-01-24 10:40:00,31.0,31.02,30.97,30.98,83426.0,31.0,31.02,30.97,30.98,83426.0
2017-01-24 10:50:00,30.98,30.98,30.89,30.89,39978.0,30.98,30.98,30.89,30.89,39978.0
2017-01-24 11:00:00,30.9,31.0,30.89,31.0,83918.0,30.9,31.0,30.89,31.0,83918.0
2017-01-24 11:10:00,31.0,31.07,30.97,31.03,81978.0,31.0,31.07,30.97,31.03,81978.0
2017-01-24 11:20:00,31.02,31.07,31.0,31.05,39824.0,31.02,31.07,31.0,31.05,39824.0
2017-01-24 11:30:00,31.06,31.13,31.03,31.11,54214.0,31.06,31.13,31.03,31.11,54214.0
2017-01-24 11:40:00,31.1,31.13,31.09,31.12,41200.0,31.1,31.13,31.09,31.12,41200.0
2017-01-24 11:50:00,31.12,31.23,31.12,31.21,57900.0,31.12,31.23,31.12,31.21,57900.0
2017-01-24 12:00:00,31.2,31.23,31.18,31.19,24044.0,31.2,31.23,31.18,31.19,24044.0
2017-01-24 12:10:00,31.18,31.25,31.18,31.23,29702.0,31.18,31.25,31.18,31.23,29702.0
2017-01-24 12:20:00,31.23,31.23,31.19,31.2,23106.0,31.23,31.23,31.19,31.2,23106.0
2017-01-24 12:30:00,31.2,31.2,31.18,31.18,33548.0,31.2,31.2,31.18,31.18,33548.0
2017-01-24 12:40:00,31.18,31.18,31.13,31.15,39288.0,31.18,31.18,31.13,31.15,39288.0
2017-01-24 12:50:00,31.15,31.18,31.14,31.15,29186.0,31.15,31.18,31.14,31.15,29186.0
2017-01-24 13:00:00,31.15,31.25,31.15,31.25,25828.0,31.15,31.25,31.15,31.25,25828.0
2017-01-24 13:10:00,31.25,31.3,31.25,31.3,36570.0,31.25,31.3,31.25,31.3,36570.0
2017-01-24 13:20:00,31.31,31.4,31.3,31.4,32974.0,31.31,31.4,31.3,31.4,32974.0
2017-01-24 13:30:00,31.4,31.49,31.39,31.49,47196.0,31.4,31.49,31.39,31.49,47196.0
2017-01-24 13:40:00,31.49,31.52,31.43,31.43,89466.0,31.49,31.52,31.43,31.43,89466.0
2017-01-24 13:50:00,31.43,31.47,31.42,31.45,38570.0,31.43,31.47,31.42,31.45,38570.0
2017-01-24 14:00:00,31.44,31.48,31.42,31.47,38016.0,31.44,31.48,31.42,31.47,38016.0
2017-01-24 14:10:00,31.47,31.47,31.39,31.39,34762.0,31.47,31.47,31.39,31.39,34762.0
2017-01-24 14:20:00,31.39,31.43,31.38,31.4,26396.0,31.39,31.43,31.38,31.4,26396.0
2017-01-24 14:30:00,31.4,31.43,31.4,31.43,37198.0,31.4,31.43,31.4,31.43,37198.0
2017-01-24 14:40:00,31.43,31.45,31.43,31.45,35442.0,31.43,31.45,31.43,31.45,35442.0
2017-01-24 14:50:00,31.45,31.48,31.45,31.46,38528.0,31.45,31.48,31.45,31.46,38528.0
2017-01-24 15:00:00,31.45,31.5,31.45,31.49,43392.0,31.45,31.5,31.45,31.49,43392.0
2017-01-24 15:10:00,31.49,31.49,31.46,31.49,51574.0,31.49,31.49,31.46,31.49,51574.0
2017-01-24 15:20:00,31.49,31.49,31.43,31.46,90476.0,31.49,31.49,31.43,31.46,90476.0
2017-01-24 15:30:00,31.46,31.53,31.46,31.5,130278.0,31.46,31.53,31.46,31.5,130278.0
2017-01-24 15:40:00,31.5,31.51,31.48,31.49,179174.0,31.5,31.51,31.48,31.49,179174.0
2017-01-24 15:50:00,31.49,31.51,31.47,31.48,292712.0,31.49,31.51,31.47,31.48,292712.0
2017-01-25 09:30:00,31.46,31.72,31.46,31.7,45774.0,31.46,31.72,31.46,31.7,45774.0
2017-01-25 09:40:00,31.72,31.92,31.72,31.86,18508.0,31.72,31.92,31.72,31.86,18508.0
2017-01-25 09:50:00,31.86,32.15,31.86,32.13,43862.0,31.86,32.15,31.86,32.13,43862.0
2017-01-25 10:00:00,32.13,32.33,32.1,32.32,94946.0,32.13,32.33,32.1,32.32,94946.0
2017-01-25 10:10:00,32.3,32.34,32.08,32.13,63194.0,32.3,32.34,32.08,32.13,63194.0
2017-01-25 10:20:00,32.12,32.15,32.01,32.05,43146.0,32.12,32.15,32.01,32.05,43146.0
2017-01-25 10:30:00,32.03,32.17,32.02,32.17,35096.0,32.03,32.17,32.02,32.17,35096.0
2017-01-25 10:40:00,32.18,32.22,32.09,32.12,35410.0,32.18,32.22,32.09,32.12,35410.0
2017-01-25 10:50:00,32.13,32.19,32.08,32.08,25440.0,32.13,32.19,32.08,32.08,25440.0
2017-01-25 11:00:00,32.07,32.24,32.07,32.24,71492.0,32.07,32.24,32.07,32.24,71492.0
2017-01-25 11:10:00,32.22,32.22,32.16,32.18,48586.0,32.22,32.22,32.16,32.18,48586.0
2017-01-25 11:20:00,32.18,32.24,32.16,32.23,58808.0,32.18,32.24,32.16,32.23,58808.0
2017-01-25 11:30:00,32.23,32.23,32.14,32.16,26676.0,32.23,32.23,32.14,32.16,26676.0
2017-01-25 11:40:00,32.17,32.17,32.04,32.07,17042.0,32.17,32.17,32.04,32.07,17042.0
2017-01-25 11:50:00,32.05,32.05,32.01,32.05,29382.0,32.05,32.05,32.01,32.05,29382.0
2017-01-25 12:00:00,32.04,32.13,32.03,32.13,35386.0,32.04,32.13,32.03,32.13,35386.0
2017-01-25 12:10:00,32.12,32.17,32.1,32.14,27440.0,32.12,32.17,32.1,32.14,27440.0
2017-01-25 12:20:00,32.13,32.17,32.12,32.17,16920.0,32.13,32.17,32.12,32.17,16920.0
2017-01-25 12:30:00,32.16,32.17,32.07,32.07,28990.0,32.16,32.17,32.07,32.07,28990.0
2017-01-25 12:40:00,32.07,32.1,32.06,32.09,13122.0,32.07,32.1,32.06,32.09,13122.0
2017-01-25 12:50:00,32.09,32.1,32.04,32.1,15912.0,32.09,32.1,32.04,32.1,15912.0
2017-01-25 13:00:00,32.09,32.1,32.05,32.06,17534.0,32.09,32.1,32.05,32.06,17534.0
2017-01-25 13:10:00,32.07,32.09,32.06,32.09,15318.0,32.07,32.09,32.06,32.09,15318.0
2017-01-25 13:20:00,32.08,32.11,32.06,32.1,11748.0,32.08,32.11,32.06,32.1,11748.0
2017-01-25 13:30:00,32.1,32.13,32.07,32.1,24902.0,32.1,32.13,32.07,32.1,24902.0
2017-01-25 13:40:00,32.11,32.13,32.09,32.11,32720.0,32.11,32.13,32.09,32.11,32720.0
2017-01-25 13:50:00,32.1,32.18,32.1,32.15,21992.0,32.1,32.18,32.1,32.15,21992.0
2017-01-25 14:00:00,32.15,32.18,32.15,32.15,27598.0,32.15,32.18,32.15,32.15,27598.0
2017-01-25 14:10:00,32.15,32.17,32.13,32.17,25968.0,32.15,32.17,32.13,32.17,25968.0
2017-01-25 14:20:00,32.17,32.18,32.13,32.17,32010.0,32.17,32.18,32.13,32.17,32010.0
2017-01-25 14:30:00,32.16,32.24,32.16,32.22,58744.0,32.16,32.24,32.16,32.22,58744.0
2017-01-25 14:40:00,32.22,32.23,32.2,32.22,46584.0,32.22,32.23,32.2,32.22,46584.0
2017-01-25 14:50:00,32.22,32.3,32.22,32.27,120216.0,32.22,32.3,32.22,32.27,120216.0
2017-01-25 15:00:00,32.27,32.29,32.25,32.29,91864.0,32.27,32.29,32.25,32.29,91864.0
2017-01-25 15:10:00,32.29,32.29,32.16,32.17,34896.0,32.29,32.29,32.16,32.17,34896.0
2017-01-25 15:20:00,32.18,32.24,32.18,32.24,33082.0,32.18,32.24,32.18,32.24,33082.0
2017-01-25 15:30:00,32.24,32.26,32.22,32.26,71408.0,32.24,32.26,32.22,32.26,71408.0
2017-01-25 15:40:00,32.26,32.29,32.26,32.27,58248.0,32.26,32.29,32.26,32.27,58248.0
2017-01-25 15:50:00,32.27,32.28,32.23,32.24,226154.0,32.27,32.28,32.23,32.24,226154.0
2017-01-26 09:30:00,32.35,32.45,32.02,32.2,182878.0,32.35,32.45,32.02,32.2,182878.0
2017-01-26 09:40:00,32.19,32.27,32.12,32.14,1057100.0,32.19,32.27,32.12,32.14,1057100.0
2017-01-26 09:50:00,32.17,32.23,32.12,32.17,19340.0,32.17,32.23,32.12,32.17,19340.0
2017-01-26 10:00:00,32.15,32.15,31.91,32.0,43064.0,32.15,32.15,31.91,32.0,43064.0
2017-01-26 10:10:00,32.0,32.15,31.98,32.09,28516.0,32.0,32.15,31.98,32.09,28516.0
2017-01-26 10:20:00,32.08,32.08,32.01,32.04,13380.0,32.08,32.08,32.01,32.04,13380.0
2017-01-26 10:30:00,32.03,32.03,31.97,32.01,25988.0,32.03,32.03,31.97,32.01,25988.0
2017-01-26 10:40:00,32.01,32.01,31.86,31.86,60280.0,32.01,32.01,31.86,31.86,60280.0
2017-01-26 10:50:00,31.86,31.88,31.76,31.83,86010.0,31.86,31.88,31.76,31.83,86010.0
2017-01-26 11:00:00,31.8,31.88,31.73,31.77,196622.0,31.8,31.88,31.73,31.77,196622.0
2017-01-26 11:10:00,31.77,31.96,31.74,31.92,48124.0,31.77,31.96,31.74,31.92,48124.0
2017-01-26 11:20:00,31.93,32.04,31.93,32.01,38706.0,31.93,32.04,31.93,32.01,38706.0
2017-01-26 11:30:00,32.01,32.04,31.96,31.96,90646.0,32.01,32.04,31.96,31.96,90646.0
2017-01-26 11:40:00,31.97,32.0,31.93,31.99,51676.0,31.97,32.0,31.93,31.99,51676.0
2017-01-26 11:50:00,31.98,32.02,31.93,31.95,80282.0,31.98,32.02,31.93,31.95,80282.0
2017-01-26 12:00:00,31.96,31.99,31.93,31.98,47508.0,31.96,31.99,31.93,31.98,47508.0
2017-01-26 12:10:00,31.97,32.0,31.95,31.97,49160.0,31.97,32.0,31.95,31.97,49160.0
2017-01-26 12:20:00,31.98,31.98,31.84,31.84,28514.0,31.98,31.98,31.84,31.84,28514.0
2017-01-26 12:30:00,31.85,31.89,31.83,31.89,30872.0,31.85,31.89,31.83,31.89,30872.0
2017-01-26 12:40:00,31.89,31.97,31.88,31.97,28468.0,31.89,31.97,31.88,31.97,28468.0
2017-01-26 12:50:00,31.97,32.0,31.96,31.98,33182.0,31.97,32.0,31.96,31.98,33182.0
2017-01-26 13:00:00,31.98,32.02,31.96,32.01,48582.0,31.98,32.02,31.96,32.01,48582.0
2017-01-26 13:10:00,32.01,32.03,31.98,31.99,33960.0,32.01,32.03,31.98,31.99,33960.0
2017-01-26 13:20:00,31.98,32.02,31.96,32.01,21922.0,31.98,32.02,31.96,32.01,21922.0
2017-01-26 13:30:00,32.01,32.01,31.93,31.97,23578.0,32.01,32.01,31.93,31.97,23578.0
2017-01-26 13:40:00,31.98,32.01,31.97,31.98,34400.0,31.98,32.01,31.97,31.98,34400.0
2017-01-26 13:50:00,31.98,31.99,31.92,31.97,30678.0,31.98,31.99,31.92,31.97,30678.0
2017-01-26 14:00:00,31.96,31.98,31.96,31.98,24522.0,31.96,31.98,31.96,31.98,24522.0
2017-01-26 14:10:00,31.98,31.99,31.95,31.98,31862.0,31.98,31.99,31.95,31.98,31862.0
2017-01-26 14:20:00,31.98,31.98,31.93,31.95,47096.0,31.98,31.98,31.93,31.95,47096.0
2017-01-26 14:30:00,31.95,31.96,31.9,31.91,43648.0,31.95,31.96,31.9,31.91,43648.0
2017-01-26 14:40:00,31.92,31.93,31.9,31.92,31952.0,31.92,31.93,31.9,31.92,31952.0
2017-01-26 14:50:00,31.93,31.93,31.89,31.89,24472.0,31.93,31.93,31.89,31.89,24472.0
2017-01-26 15:00:00,31.89,31.9,31.86,31.9,63996.0,31.89,31.9,31.86,31.9,63996.0
2017-01-26 15:10:00,31.9,31.9,31.85,31.86,51114.0,31.9,31.9,31.85,31.86,51114.0
2017-01-26 15:20:00,31.86,31.89,31.81,31.81,37024.0,31.86,31.89,31.81,31.81,37024.0
2017-01-26 15:30:00,31.82,31.84,31.79,31.8,51272.0,31.82,31.84,31.79,31.8,51272.0
2017-01-26 15:40:00,31.8,31.8,31.71,31.75,98116.0,31.8,31.8,31.71,31.75,98116.0
2017-01-26 15:50:00,31.75,31.76,31.73,31.75,214794.0,31.75,31.76,31.73,31.75,214794.0
2017-01-27 09:30:00,31.82,32.02,31.79,31.93,24216.0,31.82,32.02,31.79,31.93,24216.0
2017-01-27 09:40:00,31.89,31.97,31.84,31.93,19200.0,31.89,31.97,31.84,31.93,19200.0
2017-01-27 09:50:00,31.9,31.98,31.85,31.88,30770.0,31.9,31.98,31.85,31.88,30770.0
2017-01-27 10:00:00,31.89,31.9,31.71,31.71,34470.0,31.89,31.9,31.71,31.71,34470.0
2017-01-27 10:10:00,31.7,31.7,31.59,31.62,14462.0,31.7,31.7,31.59,31.62,14462.0
2017-01-27 10:20:00,31.63,31.74,31.62,31.68,13660.0,31.63,31.74,31.62,31.68,13660.0
2017-01-27 10:30:00,31.68,31.81,31.68,31.78,36738.0,31.68,31.81,31.68,31.78,36738.0
2017-01-27 10:40:00,31.78,31.82,31.72,31.72,41514.0,31.78,31.82,31.72,31.72,41514.0
2017-01-27 10:50:00,31.72,31.75,31.66,31.68,18200.0,31.72,31.75,31.66,31.68,18200.0
2017-01-27 11:00:00,31.7,31.83,31.7,31.79,40874.0,31.7,31.83,31.7,31.79,40874.0
2017-01-27 11:10:00,31.78,31.86,31.78,31.86,18776.0,31.78,31.86,31.78,31.86,18776.0
2017-01-27 11:20:00,31.87,31.87,31.8,31.81,25292.0,31.87,31.87,31.8,31.81,25292.0
2017-01-27 11:30:00,31.81,31.82,31.77,31.78,18678.0,31.81,31.82,31.77,31.78,18678.0
2017-01-27 11:40:00,31.79,31.87,31.77,31.85,19366.0,31.79,31.87,31.77,31.85,19366.0
2017-01-27 11:50:00,31.85,31.87,31.82,31.87,13220.0,31.85,31.87,31.82,31.87,13220.0
2017-01-27 12:00:00,31.87,31.87,31.83,31.86,27148.0,31.87,31.87,31.83,31.86,27148.0
2017-01-27 12:10:00,31.86,31.96,31.86,31.95,24384.0,31.86,31.96,31.86,31.95,24384.0
2017-01-27 12:20:00,31.95,31.97,31.93,31.96,8422.0,31.95,31.97,31.93,31.96,8422.0
2017-01-27 12:30:00,31.97,31.97,31.91,31.92,15800.0,31.97,31.97,31.91,31.92,15800.0
2017-01-27 12:40:00,31.92,31.98,31.86,31.86,112104.0,31.92,31.98,31.86,31.86,112104.0
2017-01-27 12:50:00,31.86,31.86,31.83,31.85,37524.0,31.86,31.86,31.83,31.85,37524.0
2017-01-27 13:00:00,31.85,31.92,31.85,31.87,22210.0,31.85,31.92,31.85,31.87,22210.0
2017-01-27 13:10:00,31.86,31.93,31.86,31.89,26022.0,31.86,31.93,31.86,31.89,26022.0
2017-01-27 13:20:00,31.9,31.93,31.86,31.9,16792.0,31.9,31.93,31.86,31.9,16792.0
2017-01-27 13:30:00,31.91,31.91,31.87,31.89,13652.0,31.91,31.91,31.87,31.89,13652.0
2017-01-27 13:40:00,31.9,31.92,31.87,31.9,31554.0,31.9,31.92,31.87,31.9,31554.0
2017-01-27 13:50:00,31.9,31.93,31.9,31.91,13700.0,31.9,31.93,31.9,31.91,13700.0
2017-01-27 14:00:00,31.9,31.93,31.9,31.92,27574.0,31.9,31.93,31.9,31.92,27574.0
2017-01-27 14:10:00,31.92,31.92,31.84,31.85,61656.0,31.92,31.92,31.84,31.85,61656.0
2017-01-27 14:20:00,31.84,31.88,31.82,31.86,19024.0,31.84,31.88,31.82,31.86,19024.0
2017-01-27 14:30:00,31.86,31.89,31.85,31.86,31212.0,31.86,31.89,31.85,31.86,31212.0
2017-01-27 14:40:00,31.85,31.9,31.85,31.86,22542.0,31.85,31.9,31.85,31.86,22542.0
2017-01-27 14:50:00,31.86,31.89,31.84,31.84,21968.0,31.86,31.89,31.84,31.84,21968.0
2017-01-27 15:00:00,31.85,31.86,31.83,31.86,24962.0,31.85,31.86,31.83,31.86,24962.0
2017-01-27 15:10:00,31.86,31.89,31.85,31.89,28286.0,31.86,31.89,31.85,31.89,28286.0
2017-01-27 15:20:00,31.89,31.92,31.88,31.89,50904.0,31.89,31.92,31.88,31.89,50904.0
2017-01-27 15:30:00,31.9,31.93,31.9,31.93,44314.0,31.9,31.93,31.9,31.93,44314.0
2017-01-27 15:40:00,31.93,31.93,31.9,31.92,70692.0,31.93,31.93,31.9,31.92,70692.0
2017-01-27 15:50:00,31.92,31.92,31.89,31.9,110480.0,31.92,31.92,31.89,31.9,110480.0
2017-01-30 09:30:00,31.93,31.93,31.67,31.83,16502.0,31.93,31.93,31.67,31.83,16502.0
2017-01-30 09:40:00,31.77,31.77,31.64,31.64,8600.0,31.77,31.77,31.64,31.64,8600.0
2017-01-30 09:50:00,31.62,31.62,31.46,31.5,25510.0,31.62,31.62,31.46,31.5,25510.0
2017-01-30 10:00:00,31.49,31.55,31.45,31.54,20330.0,31.49,31.55,31.45,31.54,20330.0
2017-01-30 10:10:00,31.56,31.59,31.41,31.41,31570.0,31.56,31.59,31.41,31.41,31570.0
2017-01-30 10:20:00,31.39,31.52,31.38,31.5,24340.0,31.39,31.52,31.38,31.5,24340.0
2017-01-30 10:30:00,31.52,31.62,31.5,31.61,23960.0,31.52,31.62,31.5,31.61,23960.0
2017-01-30 10:40:00,31.64,31.69,31.54,31.56,29838.0,31.64,31.69,31.54,31.56,29838.0
2017-01-30 10:50:00,31.54,31.55,31.45,31.5,21698.0,31.54,31.55,31.45,31.5,21698.0
2017-01-30 11:00:00,31.49,31.49,31.44,31.45,30266.0,31.49,31.49,31.44,31.45,30266.0
2017-01-30 11:10:00,31.45,31.45,31.41,31.41,35550.0,31.45,31.45,31.41,31.41,35550.0
2017-01-30 11:20:00,31.42,31.43,31.35,31.36,38250.0,31.42,31.43,31.35,31.36,38250.0
2017-01-30 11:30:00,31.34,31.4,31.32,31.4,24510.0,31.34,31.4,31.32,31.4,24510.0
2017-01-30 11:40:00,31.41,31.46,31.39,31.39,58828.0,31.41,31.46,31.39,31.39,58828.0
2017-01-30 11:50:00,31.39,31.41,31.34,31.36,36946.0,31.39,31.41,31.34,31.36,36946.0
2017-01-30 12:00:00,31.36,31.43,31.36,31.41,20956.0,31.36,31.43,31.36,31.41,20956.0
2017-01-30 12:10:00,31.4,31.41,31.38,31.39,14558.0,31.4,31.41,31.38,31.39,14558.0
2017-01-30 12:20:00,31.39,31.43,31.38,31.42,20892.0,31.39,31.43,31.38,31.42,20892.0
2017-01-30 12:30:00,31.42,31.43,31.41,31.43,17588.0,31.42,31.43,31.41,31.43,17588.0
2017-01-30 12:40:00,31.43,31.43,31.4,31.41,12520.0,31.43,31.43,31.4,31.41,12520.0
2017-01-30 12:50:00,31.4,31.45,31.38,31.38,13892.0,31.4,31.45,31.38,31.38,13892.0
2017-01-30 13:00:00,31.39,31.41,31.37,31.41,8610.0,31.39,31.41,31.37,31.41,8610.0
2017-01-30 13:10:00,31.41,31.43,31.38,31.38,14296.0,31.41,31.43,31.38,31.38,14296.0
2017-01-30 13:20:00,31.37,31.39,31.32,31.36,13708.0,31.37,31.39,31.32,31.36,13708.0
2017-01-30 13:30:00,31.35,31.35,31.29,31.29,17206.0,31.35,31.35,31.29,31.29,17206.0
2017-01-30 13:40:00,31.3,31.31,31.28,31.3,22570.0,31.3,31.31,31.28,31.3,22570.0
2017-01-30 13:50:00,31.29,31.29,31.26,31.29,21342.0,31.29,31.29,31.26,31.29,21342.0
2017-01-30 14:00:00,31.29,31.31,31.28,31.31,39910.0,31.29,31.31,31.28,31.31,39910.0
2017-01-30 14:10:00,31.32,31.34,31.3,31.34,19726.0,31.32,31.34,31.3,31.34,19726.0
2017-01-30 14:20:00,31.35,31.41,31.32,31.41,18548.0,31.35,31.41,31.32,31.41,18548.0
2017-01-30 14:30:00,31.41,31.43,31.35,31.36,18206.0,31.41,31.43,31.35,31.36,18206.0
2017-01-30 14:40:00,31.36,31.36,31.3,31.35,18168.0,31.36,31.36,31.3,31.35,18168.0
2017-01-30 14:50:00,31.35,31.36,31.33,31.34,33398.0,31.35,31.36,31.33,31.34,33398.0
2017-01-30 15:00:00,31.34,31.34,31.3,31.31,19264.0,31.34,31.34,31.3,31.31,19264.0
2017-01-30 15:10:00,31.32,31.32,31.28,31.32,38620.0,31.32,31.32,31.28,31.32,38620.0
2017-01-30 15:20:00,31.32,31.36,31.31,31.36,31860.0,31.32,31.36,31.31,31.36,31860.0
2017-01-30 15:30:00,31.36,31.42,31.36,31.39,51854.0,31.36,31.42,31.36,31.39,51854.0
2017-01-30 15:40:00,31.38,31.43,31.37,31.43,64854.0,31.38,31.43,31.37,31.43,64854.0
2017-01-30 15:50:00,31.43,31.46,31.36,31.37,241668.0,31.43,31.46,31.36,31.37,241668.0
2017-01-31 09:30:00,31.38,31.44,31.28,31.4,33162.0,31.38,31.44,31.28,31.4,33162.0
2017-01-31 09:40:00,31.43,31.47,31.33,31.47,32004.0,31.43,31.47,31.33,31.47,32004.0
2017-01-31 09:50:00,31.45,31.5,31.39,31.5,16364.0,31.45,31.5,31.39,31.5,16364.0
2017-01-31 10:00:00,31.5,31.54,31.46,31.49,28632.0,31.5,31.54,31.46,31.49,28632.0
2017-01-31 10:10:00,31.47,31.5,31.42,31.45,20996.0,31.47,31.5,31.42,31.45,20996.0
2017-01-31 10:20:00,31.47,31.5,31.4,31.41,40234.0,31.47,31.5,31.4,31.41,40234.0
2017-01-31 10:30:00,31.39,31.45,31.36,31.42,38590.0,31.39,31.45,31.36,31.42,38590.0
2017-01-31 10:40:00,31.42,31.43,31.28,31.32,32122.0,31.42,31.43,31.28,31.32,32122.0
2017-01-31 10:50:00,31.3,31.35,31.2,31.26,31126.0,31.3,31.35,31.2,31.26,31126.0
2017-01-31 11:00:00,31.28,31.31,31.25,31.28,43720.0,31.28,31.31,31.25,31.28,43720.0
2017-01-31 11:10:00,31.29,31.33,31.25,31.33,27286.0,31.29,31.33,31.25,31.33,27286.0
2017-01-31 11:20:00,31.34,31.38,31.3,31.33,28188.0,31.34,31.38,31.3,31.33,28188.0
2017-01-31 11:30:00,31.34,31.36,31.23,31.25,24758.0,31.34,31.36,31.23,31.25,24758.0
2017-01-31 11:40:00,31.25,31.26,31.2,31.2,17280.0,31.25,31.26,31.2,31.2,17280.0
2017-01-31 11:50:00,31.21,31.26,31.19,31.19,36824.0,31.21,31.26,31.19,31.19,36824.0
2017-01-31 12:00:00,31.2,31.21,31.18,31.2,55468.0,31.2,31.21,31.18,31.2,55468.0
2017-01-31 12:10:00,31.21,31.23,31.18,31.22,50440.0,31.21,31.23,31.18,31.22,50440.0
2017-01-31 12:20:00,31.22,31.27,31.22,31.23,67590.0,31.22,31.27,31.22,31.23,67590.0
2017-01-31 12:30:00,31.24,31.32,31.23,31.32,31428.0,31.24,31.32,31.23,31.32,31428.0
2017-01-31 12:40:00,31.33,31.43,31.33,31.42,20930.0,31.33,31.43,31.33,31.42,20930.0
2017-01-31 12:50:00,31.43,31.44,31.4,31.42,16834.0,31.43,31.44,31.4,31.42,16834.0
2017-01-31 13:00:00,31.42,31.43,31.4,31.4,15200.0,31.42,31.43,31.4,31.4,15200.0
2017-01-31 13:10:00,31.41,31.42,31.36,31.39,17100.0,31.41,31.42,31.36,31.39,17100.0
2017-01-31 13:20:00,31.39,31.45,31.39,31.44,23800.0,31.39,31.45,31.39,31.44,23800.0
2017-01-31 13:30:00,31.44,31.47,31.42,31.42,19812.0,31.44,31.47,31.42,31.42,19812.0
2017-01-31 13:40:00,31.42,31.43,31.4,31.42,92062.0,31.42,31.43,31.4,31.42,92062.0
2017-01-31 13:50:00,31.43,31.43,31.38,31.39,17962.0,31.43,31.43,31.38,31.39,17962.0
2017-01-31 14:00:00,31.39,31.43,31.38,31.4,43460.0,31.39,31.43,31.38,31.4,43460.0
2017-01-31 14:10:00,31.41,31.44,31.4,31.43,30268.0,31.41,31.44,31.4,31.43,30268.0
2017-01-31 14:20:00,31.43,31.5,31.43,31.49,21042.0,31.43,31.5,31.43,31.49,21042.0
2017-01-31 14:30:00,31.49,31.54,31.49,31.53,16226.0,31.49,31.54,31.49,31.53,16226.0
2017-01-31 14:40:00,31.54,31.64,31.54,31.63,19562.0,31.54,31.64,31.54,31.63,19562.0
2017-01-31 14:50:00,31.63,31.64,31.59,31.6,40416.0,31.63,31.64,31.59,31.6,40416.0
2017-01-31 15:00:00,31.61,31.61,31.57,31.59,34926.0,31.61,31.61,31.57,31.59,34926.0
2017-01-31 15:10:00,31.6,31.61,31.58,31.59,36826.0,31.6,31.61,31.58,31.59,36826.0
2017-01-31 15:20:00,31.59,31.64,31.59,31.63,41700.0,31.59,31.64,31.59,31.63,41700.0
2017-01-31 15:30:00,31.63,31.65,31.6,31.61,79250.0,31.63,31.65,31.6,31.61,79250.0
2017-01-31 15:40:00,31.61,31.62,31.6,31.6,103330.0,31.61,31.62,31.6,31.6,103330.0
2017-01-31 15:50:00,31.6,31.65,31.58,31.64,175686.0,31.6,31.65,31.58,31.64,175686.0
2017-02-01 09:30:00,31.66,32.39,31.66,32.22,63796.0,31.66,32.39,31.66,32.22,63796.0
2017-02-01 09:40:00,32.23,32.45,32.12,32.37,95792.0,32.23,32.45,32.12,32.37,95792.0
2017-02-01 09:50:00,32.36,32.36,32.21,32.22,197034.0,32.36,32.36,32.21,32.22,197034.0
2017-02-01 10:00:00,32.21,32.31,31.98,32.04,120028.0,32.21,32.31,31.98,32.04,120028.0
2017-02-01 10:10:00,32.05,32.06,31.85,31.97,38586.0,32.05,32.06,31.85,31.97,38586.0
2017-02-01 10:20:00,31.98,32.03,31.91,31.91,30476.0,31.98,32.03,31.91,31.91,30476.0
2017-02-01 10:30:00,31.93,32.04,31.92,31.98,31324.0,31.93,32.04,31.92,31.98,31324.0
2017-02-01 10:40:00,32.01,32.03,31.92,31.98,26298.0,32.01,32.03,31.92,31.98,26298.0
2017-02-01 10:50:00,31.98,31.99,31.86,31.86,39602.0,31.98,31.99,31.86,31.86,39602.0
2017-02-01 11:00:00,31.88,32.09,31.88,32.06,350548.0,31.88,32.09,31.88,32.06,350548.0
2017-02-01 11:10:00,32.06,32.13,32.02,32.05,134396.0,32.06,32.13,32.02,32.05,134396.0
2017-02-01 11:20:00,32.07,32.12,31.98,31.99,84022.0,32.07,32.12,31.98,31.99,84022.0
2017-02-01 11:30:00,32.0,32.04,31.96,32.01,43914.0,32.0,32.04,31.96,32.01,43914.0
2017-02-01 11:40:00,32.0,32.07,31.99,31.99,77620.0,32.0,32.07,31.99,31.99,77620.0
2017-02-01 11:50:00,31.99,32.02,31.95,31.96,45400.0,31.99,32.02,31.95,31.96,45400.0
2017-02-01 12:00:00,31.97,32.08,31.96,32.08,56886.0,31.97,32.08,31.96,32.08,56886.0
2017-02-01 12:10:00,32.08,32.09,31.97,31.99,54528.0,32.08,32.09,31.97,31.99,54528.0
2017-02-01 12:20:00,31.99,32.06,31.96,32.06,34276.0,31.99,32.06,31.96,32.06,34276.0
2017-02-01 12:30:00,32.06,32.07,31.99,32.0,70782.0,32.06,32.07,31.99,32.0,70782.0
2017-02-01 12:40:00,32.01,32.05,31.99,31.99,80170.0,32.01,32.05,31.99,31.99,80170.0
2017-02-01 12:50:00,32.0,32.0,31.93,31.97,20426.0,32.0,32.0,31.93,31.97,20426.0
2017-02-01 13:00:00,31.99,32.04,31.96,32.04,28788.0,31.99,32.04,31.96,32.04,28788.0
2017-02-01 13:10:00,32.03,32.04,31.96,31.96,30496.0,32.03,32.04,31.96,31.96,30496.0
2017-02-01 13:20:00,31.97,32.0,31.9,31.96,24018.0,31.97,32.0,31.9,31.96,24018.0
2017-02-01 13:30:00,31.96,31.99,31.95,31.98,16914.0,31.96,31.99,31.95,31.98,16914.0
2017-02-01 13:40:00,31.98,32.02,31.98,32.0,37920.0,31.98,32.02,31.98,32.0,37920.0
2017-02-01 13:50:00,31.99,32.0,31.9,31.99,33052.0,31.99,32.0,31.9,31.99,33052.0
2017-02-01 14:00:00,31.98,32.02,31.88,31.98,69840.0,31.98,32.02,31.88,31.98,69840.0
2017-02-01 14:10:00,31.99,32.03,31.94,32.02,80214.0,31.99,32.03,31.94,32.02,80214.0
2017-02-01 14:20:00,32.02,32.02,31.93,31.96,53818.0,32.02,32.02,31.93,31.96,53818.0
2017-02-01 14:30:00,31.97,32.0,31.96,31.96,37852.0,31.97,32.0,31.96,31.96,37852.0
2017-02-01 14:40:00,31.97,32.0,31.92,32.0,46206.0,31.97,32.0,31.92,32.0,46206.0
2017-02-01 14:50:00,32.0,32.0,31.93,31.99,155956.0,32.0,32.0,31.93,31.99,155956.0
2017-02-01 15:00:00,31.99,32.02,31.97,32.0,308170.0,31.99,32.02,31.97,32.0,308170.0
2017-02-01 15:10:00,32.0,32.05,31.99,32.04,102950.0,32.0,32.05,31.99,32.04,102950.0
2017-02-01 15:20:00,32.04,32.05,32.01,32.04,56558.0,32.04,32.05,32.01,32.04,56558.0
2017-02-01 15:30:00,32.05,32.1,32.03,32.1,82850.0,32.05,32.1,32.03,32.1,82850.0
2017-02-01 15:40:00,32.1,32.1,32.05,32.07,101740.0,32.1,32.1,32.05,32.07,101740.0
2017-02-01 15:50:00,32.07,32.12,32.07,32.1,221470.0,32.07,32.12,32.07,32.1,221470.0
2017-02-02 09:30:00,32.04,32.06,31.73,31.73,18504.0,32.04,32.06,31.73,31.73,18504.0
2017-02-02 09:40:00,31.76,31.83,31.64,31.83,20980.0,31.76,31.83,31.64,31.83,20980.0
2017-02-02 09:50:00,31.87,32.02,31.86,31.96,32734.0,31.87,32.02,31.86,31.96,32734.0
2017-02-02 10:00:00,31.95,31.99,31.89,31.97,23812.0,31.95,31.99,31.89,31.97,23812.0
2017-02-02 10:10:00,31.97,32.03,31.94,31.96,36958.0,31.97,32.03,31.94,31.96,36958.0
2017-02-02 10:20:00,31.96,31.97,31.86,31.97,20328.0,31.96,31.97,31.86,31.97,20328.0
2017-02-02 10:30:00,32.0,32.0,31.9,31.97,26434.0,32.0,32.0,31.9,31.97,26434.0
2017-02-02 10:40:00,32.0,32.0,31.93,31.99,18190.0,32.0,32.0,31.93,31.99,18190.0
2017-02-02 10:50:00,31.98,32.0,31.96,32.0,36268.0,31.98,32.0,31.96,32.0,36268.0
2017-02-02 11:00:00,31.99,32.01,31.91,31.93,54096.0,31.99,32.01,31.91,31.93,54096.0
2017-02-02 11:10:00,31.94,31.99,31.93,31.99,12258.0,31.94,31.99,31.93,31.99,12258.0
2017-02-02 11:20:00,32.0,32.02,31.97,31.98,18734.0,32.0,32.02,31.97,31.98,18734.0
2017-02-02 11:30:00,31.99,32.02,31.98,31.98,21490.0,31.99,32.02,31.98,31.98,21490.0
2017-02-02 11:40:00,31.97,31.97,31.9,31.9,15564.0,31.97,31.97,31.9,31.9,15564.0
2017-02-02 11:50:00,31.89,31.93,31.81,31.82,24204.0,31.89,31.93,31.81,31.82,24204.0
2017-02-02 12:00:00,31.8,31.86,31.78,31.81,12500.0,31.8,31.86,31.78,31.81,12500.0
2017-02-02 12:10:00,31.83,31.93,31.81,31.93,13222.0,31.83,31.93,31.81,31.93,13222.0
2017-02-02 12:20:00,31.91,31.96,31.83,31.85,16946.0,31.91,31.96,31.83,31.85,16946.0
2017-02-02 12:30:00,31.86,31.93,31.86,31.92,13342.0,31.86,31.93,31.86,31.92,13342.0
2017-02-02 12:40:00,31.95,31.98,31.92,31.96,10678.0,31.95,31.98,31.92,31.96,10678.0
2017-02-02 12:50:00,31.96,31.98,31.94,31.95,11734.0,31.96,31.98,31.94,31.95,11734.0
2017-02-02 13:00:00,31.96,31.96,31.86,31.88,13676.0,31.96,31.96,31.86,31.88,13676.0
2017-02-02 13:10:00,31.88,31.96,31.88,31.96,23884.0,31.88,31.96,31.88,31.96,23884.0
2017-02-02 13:20:00,31.96,31.97,31.93,31.96,29168.0,31.96,31.97,31.93,31.96,29168.0
2017-02-02 13:30:00,31.95,31.97,31.9,31.94,76130.0,31.95,31.97,31.9,31.94,76130.0
2017-02-02 13:40:00,31.94,32.01,31.93,31.97,54030.0,31.94,32.01,31.93,31.97,54030.0
2017-02-02 13:50:00,31.98,32.01,31.97,31.97,55624.0,31.98,32.01,31.97,31.97,55624.0
2017-02-02 14:00:00,31.98,32.02,31.97,32.01,75668.0,31.98,32.02,31.97,32.01,75668.0
2017-02-02 14:10:00,32.01,32.02,31.97,31.98,28106.0,32.01,32.02,31.97,31.98,28106.0
2017-02-02 14:20:00,31.98,31.98,31.92,31.93,14402.0,31.98,31.98,31.92,31.93,14402.0
2017-02-02 14:30:00,31.93,31.97,31.91,31.97,25334.0,31.93,31.97,31.91,31.97,25334.0
2017-02-02 14:40:00,31.97,32.0,31.93,31.97,23624.0,31.97,32.0,31.93,31.97,23624.0
2017-02-02 14:50:00,31.98,32.03,31.97,32.03,45856.0,31.98,32.03,31.97,32.03,45856.0
2017-02-02 15:00:00,32.02,32.02,31.97,31.98,51934.0,32.02,32.02,31.97,31.98,51934.0
2017-02-02 15:10:00,31.98,32.0,31.91,31.93,34602.0,31.98,32.0,31.91,31.93,34602.0
2017-02-02 15:20:00,31.93,31.99,31.93,31.99,35022.0,31.93,31.99,31.93,31.99,35022.0
2017-02-02 15:30:00,31.99,32.02,31.99,32.0,44688.0,31.99,32.02,31.99,32.0,44688.0
2017-02-02 15:40:00,32.0,32.01,31.98,32.0,128744.0,32.0,32.01,31.98,32.0,128744.0
2017-02-02 15:50:00,32.0,32.01,31.99,32.01,199742.0,32.0,32.01,31.99,32.01,199742.0
2017-02-03 09:30:00,32.12,32.35,32.05,32.21,125950.0,32.12,32.35,32.05,32.21,125950.0
2017-02-03 09:40:00,32.2,32.24,32.13,32.17,65610.0,32.2,32.24,32.13,32.17,65610.0
2017-02-03 09:50:00,32.17,32.37,32.15,32.22,450270.0,32.17,32.37,32.15,32.22,450270.0
2017-02-03 10:00:00,32.24,32.43,32.23,32.3,180280.0,32.24,32.43,32.23,32.3,180280.0
2017-02-03 10:10:00,32.31,32.38,32.3,32.35,113400.0,32.31,32.38,32.3,32.35,113400.0
2017-02-03 10:20:00,32.35,32.42,32.31,32.31,45440.0,32.35,32.42,32.31,32.31,45440.0
2017-02-03 10:30:00,32.28,32.35,32.22,32.35,64834.0,32.28,32.35,32.22,32.35,64834.0
2017-02-03 10:40:00,32.35,32.5,32.32,32.38,219614.0,32.35,32.5,32.32,32.38,219614.0
2017-02-03 10:50:00,32.4,32.48,32.33,32.33,90106.0,32.4,32.48,32.33,32.33,90106.0
2017-02-03 11:00:00,32.34,32.4,32.33,32.4,68190.0,32.34,32.4,32.33,32.4,68190.0
2017-02-03 11:10:00,32.4,32.44,32.32,32.34,61832.0,32.4,32.44,32.32,32.34,61832.0
2017-02-03 11:20:00,32.34,32.45,32.34,32.38,81392.0,32.34,32.45,32.34,32.38,81392.0
2017-02-03 11:30:00,32.38,32.39,32.34,32.37,33702.0,32.38,32.39,32.34,32.37,33702.0
2017-02-03 11:40:00,32.37,32.38,32.34,32.38,15112.0,32.37,32.38,32.34,32.38,15112.0
2017-02-03 11:50:00,32.38,32.38,32.27,32.28,56436.0,32.38,32.38,32.27,32.28,56436.0
2017-02-03 12:00:00,32.28,32.32,32.27,32.31,19816.0,32.28,32.32,32.27,32.31,19816.0
2017-02-03 12:10:00,32.31,32.31,32.25,32.26,15464.0,32.31,32.31,32.25,32.26,15464.0
2017-02-03 12:20:00,32.24,32.32,32.24,32.32,23748.0,32.24,32.32,32.24,32.32,23748.0
2017-02-03 12:30:00,32.31,32.4,32.3,32.3,86856.0,32.31,32.4,32.3,32.3,86856.0
2017-02-03 12:40:00,32.3,32.31,32.27,32.28,52744.0,32.3,32.31,32.27,32.28,52744.0
2017-02-03 12:50:00,32.28,32.29,32.24,32.24,44472.0,32.28,32.29,32.24,32.24,44472.0
2017-02-03 13:00:00,32.26,32.31,32.25,32.26,67062.0,32.26,32.31,32.25,32.26,67062.0
2017-02-03 13:10:00,32.26,32.3,32.25,32.29,29906.0,32.26,32.3,32.25,32.29,29906.0
2017-02-03 13:20:00,32.29,32.3,32.24,32.27,24626.0,32.29,32.3,32.24,32.27,24626.0
2017-02-03 13:30:00,32.26,32.27,32.22,32.24,21240.0,32.26,32.27,32.22,32.24,21240.0
2017-02-03 13:40:00,32.26,32.26,32.23,32.24,12624.0,32.26,32.26,32.23,32.24,12624.0
2017-02-03 13:50:00,32.24,32.27,32.24,32.24,14092.0,32.24,32.27,32.24,32.24,14092.0
2017-02-03 14:00:00,32.23,32.26,32.22,32.24,22526.0,32.23,32.26,32.22,32.24,22526.0
2017-02-03 14:10:00,32.24,32.24,32.22,32.24,26706.0,32.24,32.24,32.22,32.24,26706.0
2017-02-03 14:20:00,32.24,32.27,32.22,32.24,38158.0,32.24,32.27,32.22,32.24,38158.0
2017-02-03 14:30:00,32.24,32.27,32.24,32.27,25620.0,32.24,32.27,32.24,32.27,25620.0
2017-02-03 14:40:00,32.27,32.29,32.26,32.28,29216.0,32.27,32.29,32.26,32.28,29216.0
2017-02-03 14:50:00,32.28,32.34,32.27,32.33,59308.0,32.28,32.34,32.27,32.33,59308.0
2017-02-03 15:00:00,32.33,32.38,32.33,32.35,62570.0,32.33,32.38,32.33,32.35,62570.0
2017-02-03 15:10:00,32.35,32.36,32.31,32.33,58848.0,32.35,32.36,32.31,32.33,58848.0
2017-02-03 15:20:00,32.33,32.34,32.29,32.29,72252.0,32.33,32.34,32.29,32.29,72252.0
2017-02-03 15:30:00,32.29,32.34,32.29,32.31,80684.0,32.29,32.34,32.29,32.31,80684.0
2017-02-03 15:40:00,32.31,32.36,32.28,32.35,88524.0,32.31,32.36,32.28,32.35,88524.0
2017-02-03 15:50:00,32.35,32.37,32.32,32.35,231384.0,32.35,32.37,32.32,32.35,231384.0
2017-02-06 09:30:00,32.32,32.36,32.11,32.14,56276.0,32.32,32.36,32.11,32.14,56276.0
2017-02-06 09:40:00,32.17,32.17,32.02,32.05,97950.0,32.17,32.17,32.02,32.05,97950.0
2017-02-06 09:50:00,32.06,32.16,31.98,32.03,125352.0,32.06,32.16,31.98,32.03,125352.0
2017-02-06 10:00:00,32.06,32.07,31.91,31.95,63270.0,32.06,32.07,31.91,31.95,63270.0
2017-02-06 10:10:00,31.96,31.98,31.91,31.95,46900.0,31.96,31.98,31.91,31.95,46900.0
2017-02-06 10:20:00,31.95,31.98,31.91,31.93,34490.0,31.95,31.98,31.91,31.93,34490.0
2017-02-06 10:30:00,31.93,31.93,31.82,31.84,57956.0,31.93,31.93,31.82,31.84,57956.0
2017-02-06 10:40:00,31.84,31.92,31.75,31.78,46328.0,31.84,31.92,31.75,31.78,46328.0
2017-02-06 10:50:00,31.78,31.86,31.76,31.86,33238.0,31.78,31.86,31.76,31.86,33238.0
2017-02-06 11:00:00,31.84,31.86,31.75,31.81,58064.0,31.84,31.86,31.75,31.81,58064.0
2017-02-06 11:10:00,31.82,31.84,31.76,31.78,51360.0,31.82,31.84,31.76,31.78,51360.0
2017-02-06 11:20:00,31.77,31.82,31.74,31.8,76806.0,31.77,31.82,31.74,31.8,76806.0
2017-02-06 11:30:00,31.81,31.86,31.78,31.85,43698.0,31.81,31.86,31.78,31.85,43698.0
2017-02-06 11:40:00,31.85,31.86,31.8,31.8,148180.0,31.85,31.86,31.8,31.8,148180.0
2017-02-06 11:50:00,31.82,31.86,31.79,31.8,97062.0,31.82,31.86,31.79,31.8,97062.0
2017-02-06 12:00:00,31.81,31.81,31.7,31.74,69294.0,31.81,31.81,31.7,31.74,69294.0
2017-02-06 12:10:00,31.75,31.75,31.68,31.69,49758.0,31.75,31.75,31.68,31.69,49758.0
2017-02-06 12:20:00,31.7,31.74,31.66,31.73,98512.0,31.7,31.74,31.66,31.73,98512.0
2017-02-06 12:30:00,31.73,31.78,31.71,31.78,23618.0,31.73,31.78,31.71,31.78,23618.0
2017-02-06 12:40:00,31.78,31.83,31.77,31.81,23558.0,31.78,31.83,31.77,31.81,23558.0
2017-02-06 12:50:00,31.81,31.83,31.75,31.75,68072.0,31.81,31.83,31.75,31.75,68072.0
2017-02-06 13:00:00,31.75,31.79,31.72,31.74,74454.0,31.75,31.79,31.72,31.74,74454.0
2017-02-06 13:10:00,31.74,31.76,31.7,31.74,30366.0,31.74,31.76,31.7,31.74,30366.0
2017-02-06 13:20:00,31.73,31.81,31.73,31.79,43570.0,31.73,31.81,31.73,31.79,43570.0
2017-02-06 13:30:00,31.78,31.82,31.73,31.75,86042.0,31.78,31.82,31.73,31.75,86042.0
2017-02-06 13:40:00,31.76,31.77,31.68,31.75,77484.0,31.76,31.77,31.68,31.75,77484.0
2017-02-06 13:50:00,31.75,31.78,31.73,31.74,89584.0,31.75,31.78,31.73,31.74,89584.0
2017-02-06 14:00:00,31.74,31.74,31.68,31.69,115712.0,31.74,31.74,31.68,31.69,115712.0
2017-02-06 14:10:00,31.7,31.72,31.65,31.67,60776.0,31.7,31.72,31.65,31.67,60776.0
2017-02-06 14:20:00,31.67,31.68,31.6,31.6,63316.0,31.67,31.68,31.6,31.6,63316.0
2017-02-06 14:30:00,31.6,31.64,31.56,31.56,92446.0,31.6,31.64,31.56,31.56,92446.0
2017-02-06 14:40:00,31.57,31.7,31.57,31.65,181720.0,31.57,31.7,31.57,31.65,181720.0
2017-02-06 14:50:00,31.65,31.68,31.61,31.63,60042.0,31.65,31.68,31.61,31.63,60042.0
2017-02-06 15:00:00,31.63,31.83,31.63,31.8,232490.0,31.63,31.83,31.63,31.8,232490.0
2017-02-06 15:10:00,31.79,31.83,31.74,31.8,93636.0,31.79,31.83,31.74,31.8,93636.0
2017-02-06 15:20:00,31.8,31.81,31.75,31.77,133270.0,31.8,31.81,31.75,31.77,133270.0
2017-02-06 15:30:00,31.76,31.77,31.69,31.75,186534.0,31.76,31.77,31.69,31.75,186534.0
2017-02-06 15:40:00,31.75,31.81,31.69,31.8,256442.0,31.75,31.81,31.69,31.8,256442.0
2017-02-06 15:50:00,31.81,31.83,31.79,31.82,321528.0,31.81,31.83,31.79,31.82,321528.0
2017-02-07 09:30:00,33.21,33.58,33.0,33.35,493920.0,33.21,33.58,33.0,33.35,493920.0
2017-02-07 09:40:00,33.35,33.97,33.35,33.85,520454.0,33.35,33.97,33.35,33.85,520454.0
2017-02-07 09:50:00,33.85,34.44,33.65,33.9,672670.0,33.85,34.44,33.65,33.9,672670.0
2017-02-07 10:00:00,33.9,34.22,33.77,34.12,378458.0,33.9,34.22,33.77,34.12,378458.0
2017-02-07 10:10:00,34.15,34.2,33.93,34.04,228290.0,34.15,34.2,33.93,34.04,228290.0
2017-02-07 10:20:00,34.05,34.1,33.9,33.96,240444.0,34.05,34.1,33.9,33.96,240444.0
2017-02-07 10:30:00,33.95,33.96,33.77,33.77,303908.0,33.95,33.96,33.77,33.77,303908.0
2017-02-07 10:40:00,33.79,33.87,33.46,33.52,294134.0,33.79,33.87,33.46,33.52,294134.0
2017-02-07 10:50:00,33.53,33.72,33.4,33.51,297570.0,33.53,33.72,33.4,33.51,297570.0
2017-02-07 11:00:00,33.55,33.59,33.49,33.56,116404.0,33.55,33.59,33.49,33.56,116404.0
2017-02-07 11:10:00,33.56,33.7,33.51,33.67,185912.0,33.56,33.7,33.51,33.67,185912.0
2017-02-07 11:20:00,33.67,33.74,33.62,33.67,118156.0,33.67,33.74,33.62,33.67,118156.0
2017-02-07 11:30:00,33.67,33.79,33.6,33.74,203162.0,33.67,33.79,33.6,33.74,203162.0
2017-02-07 11:40:00,33.74,33.87,33.74,33.8,205240.0,33.74,33.87,33.74,33.8,205240.0
2017-02-07 11:50:00,33.8,33.8,33.71,33.73,135206.0,33.8,33.8,33.71,33.73,135206.0
2017-02-07 12:00:00,33.74,33.98,33.74,33.93,240946.0,33.74,33.98,33.74,33.93,240946.0
2017-02-07 12:10:00,33.92,33.99,33.72,33.78,224144.0,33.92,33.99,33.72,33.78,224144.0
2017-02-07 12:20:00,33.77,33.77,33.6,33.6,106692.0,33.77,33.77,33.6,33.6,106692.0
2017-02-07 12:30:00,33.6,33.72,33.55,33.68,133268.0,33.6,33.72,33.55,33.68,133268.0
2017-02-07 12:40:00,33.69,33.72,33.58,33.59,68124.0,33.69,33.72,33.58,33.59,68124.0
2017-02-07 12:50:00,33.59,33.84,33.59,33.8,65386.0,33.59,33.84,33.59,33.8,65386.0
2017-02-07 13:00:00,33.79,33.84,33.74,33.76,86124.0,33.79,33.84,33.74,33.76,86124.0
2017-02-07 13:10:00,33.77,33.9,33.72,33.87,65266.0,33.77,33.9,33.72,33.87,65266.0
2017-02-07 13:20:00,33.86,33.86,33.79,33.83,64938.0,33.86,33.86,33.79,33.83,64938.0
2017-02-07 13:30:00,33.82,33.87,33.68,33.71,124684.0,33.82,33.87,33.68,33.71,124684.0
2017-02-07 13:40:00,33.71,33.82,33.7,33.78,69752.0,33.71,33.82,33.7,33.78,69752.0
2017-02-07 13:50:00,33.77,33.83,33.75,33.79,101598.0,33.77,33.83,33.75,33.79,101598.0
2017-02-07 14:00:00,33.79,33.82,33.63,33.73,145354.0,33.79,33.82,33.63,33.73,145354.0
2017-02-07 14:10:00,33.73,33.73,33.63,33.65,107524.0,33.73,33.73,33.63,33.65,107524.0
2017-02-07 14:20:00,33.64,33.74,33.62,33.68,81476.0,33.64,33.74,33.62,33.68,81476.0
2017-02-07 14:30:00,33.67,33.69,33.54,33.59,146884.0,33.67,33.69,33.54,33.59,146884.0
2017-02-07 14:40:00,33.6,33.72,33.57,33.58,126374.0,33.6,33.72,33.57,33.58,126374.0
2017-02-07 14:50:00,33.58,33.63,33.46,33.54,170658.0,33.58,33.63,33.46,33.54,170658.0
2017-02-07 15:00:00,33.55,33.6,33.5,33.56,143880.0,33.55,33.6,33.5,33.56,143880.0
2017-02-07 15:10:00,33.57,33.69,33.52,33.6,139642.0,33.57,33.69,33.52,33.6,139642.0
2017-02-07 15:20:00,33.59,33.63,33.57,33.57,143540.0,33.59,33.63,33.57,33.57,143540.0
2017-02-07 15:30:00,33.56,33.58,33.49,33.54,156318.0,33.56,33.58,33.49,33.54,156318.0
2017-02-07 15:40:00,33.54,33.56,33.47,33.47,257674.0,33.54,33.56,33.47,33.47,257674.0
2017-02-07 15:50:00,33.47,33.52,33.44,33.49,372286.0,33.47,33.52,33.44,33.49,372286.0
2017-02-08 09:30:00,33.51,34.19,33.51,34.11,198408.0,33.51,34.19,33.51,34.11,198408.0
2017-02-08 09:40:00,34.09,34.42,33.99,34.32,211118.0,34.09,34.42,33.99,34.32,211118.0
2017-02-08 09:50:00,34.29,34.45,34.12,34.42,258738.0,34.29,34.45,34.12,34.42,258738.0
2017-02-08 10:00:00,34.45,34.49,34.33,34.42,188970.0,34.45,34.49,34.33,34.42,188970.0
2017-02-08 10:10:00,34.41,34.41,34.08,34.15,187552.0,34.41,34.41,34.08,34.15,187552.0
2017-02-08 10:20:00,34.16,34.27,34.09,34.16,138640.0,34.16,34.27,34.09,34.16,138640.0
2017-02-08 10:30:00,34.16,34.31,34.09,34.3,241910.0,34.16,34.31,34.09,34.3,241910.0
2017-02-08 10:40:00,34.32,34.32,34.2,34.2,150750.0,34.32,34.32,34.2,34.2,150750.0
2017-02-08 10:50:00,34.2,34.34,34.17,34.27,151586.0,34.2,34.34,34.17,34.27,151586.0
2017-02-08 11:00:00,34.27,34.35,34.24,34.32,135766.0,34.27,34.35,34.24,34.32,135766.0
2017-02-08 11:10:00,34.31,34.38,34.23,34.25,151582.0,34.31,34.38,34.23,34.25,151582.0
2017-02-08 11:20:00,34.27,34.27,34.1,34.12,55234.0,34.27,34.27,34.1,34.12,55234.0
2017-02-08 11:30:00,34.13,34.19,34.04,34.07,81580.0,34.13,34.19,34.04,34.07,81580.0
2017-02-08 11:40:00,34.07,34.1,34.02,34.04,57614.0,34.07,34.1,34.02,34.04,57614.0
2017-02-08 11:50:00,34.04,34.09,34.01,34.02,96102.0,34.04,34.09,34.01,34.02,96102.0
2017-02-08 12:00:00,34.02,34.11,34.02,34.08,196448.0,34.02,34.11,34.02,34.08,196448.0
2017-02-08 12:10:00,34.08,34.1,34.04,34.07,79776.0,34.08,34.1,34.04,34.07,79776.0
2017-02-08 12:20:00,34.07,34.1,34.02,34.05,93298.0,34.07,34.1,34.02,34.05,93298.0
2017-02-08 12:30:00,34.06,34.06,33.97,34.01,64164.0,34.06,34.06,33.97,34.01,64164.0
2017-02-08 12:40:00,34.02,34.04,33.98,34.01,49032.0,34.02,34.04,33.98,34.01,49032.0
2017-02-08 12:50:00,34.01,34.04,33.99,34.01,62822.0,34.01,34.04,33.99,34.01,62822.0
2017-02-08 13:00:00,34.02,34.09,33.99,34.06,126810.0,34.02,34.09,33.99,34.06,126810.0
2017-02-08 13:10:00,34.06,34.09,34.02,34.06,101734.0,34.06,34.09,34.02,34.06,101734.0
2017-02-08 13:20:00,34.06,34.09,33.98,34.06,404116.0,34.06,34.09,33.98,34.06,404116.0
2017-02-08 13:30:00,34.06,34.24,34.02,34.22,267556.0,34.06,34.24,34.02,34.22,267556.0
2017-02-08 13:40:00,34.22,34.35,34.2,34.32,105584.0,34.22,34.35,34.2,34.32,105584.0
2017-02-08 13:50:00,34.33,34.4,34.33,34.34,69754.0,34.33,34.4,34.33,34.34,69754.0
2017-02-08 14:00:00,34.33,34.34,34.2,34.26,77288.0,34.33,34.34,34.2,34.26,77288.0
2017-02-08 14:10:00,34.26,34.28,34.17,34.24,77032.0,34.26,34.28,34.17,34.24,77032.0
2017-02-08 14:20:00,34.24,34.32,34.15,34.3,302654.0,34.24,34.32,34.15,34.3,302654.0
2017-02-08 14:30:00,34.31,34.33,34.15,34.22,257840.0,34.31,34.33,34.15,34.22,257840.0
2017-02-08 14:40:00,34.21,34.35,34.19,34.35,117276.0,34.21,34.35,34.19,34.35,117276.0
2017-02-08 14:50:00,34.35,34.37,34.29,34.29,75670.0,34.35,34.37,34.29,34.29,75670.0
2017-02-08 15:00:00,34.28,34.31,34.2,34.22,99976.0,34.28,34.31,34.2,34.22,99976.0
2017-02-08 15:10:00,34.22,34.27,34.18,34.27,95876.0,34.22,34.27,34.18,34.27,95876.0
2017-02-08 15:20:00,34.28,34.31,34.22,34.31,80888.0,34.28,34.31,34.22,34.31,80888.0
2017-02-08 15:30:00,34.3,34.32,34.26,34.3,130982.0,34.3,34.32,34.26,34.3,130982.0
2017-02-08 15:40:00,34.3,34.35,34.26,34.34,156372.0,34.3,34.35,34.26,34.34,156372.0
2017-02-08 15:50:00,34.34,34.35,34.31,34.34,309494.0,34.34,34.35,34.31,34.34,309494.0
2017-02-09 09:30:00,34.21,34.5,34.18,34.49,122042.0,34.21,34.5,34.18,34.49,122042.0
2017-02-09 09:40:00,34.51,34.56,34.24,34.38,82984.0,34.51,34.56,34.24,34.38,82984.0
2017-02-09 09:50:00,34.34,34.36,34.2,34.27,53700.0,34.34,34.36,34.2,34.27,53700.0
2017-02-09 10:00:00,34.26,34.42,34.24,34.34,79582.0,34.26,34.42,34.24,34.34,79582.0
2017-02-09 10:10:00,34.35,34.5,34.35,34.4,55340.0,34.35,34.5,34.35,34.4,55340.0
2017-02-09 10:20:00,34.42,34.63,34.38,34.57,36168.0,34.42,34.63,34.38,34.57,36168.0
2017-02-09 10:30:00,34.57,34.59,34.43,34.43,90198.0,34.57,34.59,34.43,34.43,90198.0
2017-02-09 10:40:00,34.44,34.49,34.44,34.46,71806.0,34.44,34.49,34.44,34.46,71806.0
2017-02-09 10:50:00,34.45,34.54,34.44,34.52,76656.0,34.45,34.54,34.44,34.52,76656.0
2017-02-09 11:00:00,34.52,34.56,34.46,34.52,57366.0,34.52,34.56,34.46,34.52,57366.0
2017-02-09 11:10:00,34.52,34.56,34.47,34.52,56550.0,34.52,34.56,34.47,34.52,56550.0
2017-02-09 11:20:00,34.52,34.62,34.52,34.6,52232.0,34.52,34.62,34.52,34.6,52232.0
2017-02-09 11:30:00,34.6,34.66,34.56,34.59,100272.0,34.6,34.66,34.56,34.59,100272.0
2017-02-09 11:40:00,34.59,34.6,34.55,34.55,34584.0,34.59,34.6,34.55,34.55,34584.0
2017-02-09 11:50:00,34.55,34.62,34.54,34.6,27530.0,34.55,34.62,34.54,34.6,27530.0
2017-02-09 12:00:00,34.6,34.65,34.51,34.58,59886.0,34.6,34.65,34.51,34.58,59886.0
2017-02-09 12:10:00,34.59,34.66,34.58,34.58,31654.0,34.59,34.66,34.58,34.58,31654.0
2017-02-09 12:20:00,34.6,34.63,34.58,34.6,49382.0,34.6,34.63,34.58,34.6,49382.0
2017-02-09 12:30:00,34.63,34.63,34.58,34.59,34276.0,34.63,34.63,34.58,34.59,34276.0
2017-02-09 12:40:00,34.59,34.64,34.59,34.64,32188.0,34.59,34.64,34.59,34.64,32188.0
2017-02-09 12:50:00,34.63,34.77,34.62,34.74,85832.0,34.63,34.77,34.62,34.74,85832.0
2017-02-09 13:00:00,34.74,34.74,34.69,34.71,49834.0,34.74,34.74,34.69,34.71,49834.0
2017-02-09 13:10:00,34.71,34.72,34.68,34.68,37874.0,34.71,34.72,34.68,34.68,37874.0
2017-02-09 13:20:00,34.69,34.69,34.63,34.66,32884.0,34.69,34.69,34.63,34.66,32884.0
2017-02-09 13:30:00,34.66,34.66,34.62,34.63,23906.0,34.66,34.66,34.62,34.63,23906.0
2017-02-09 13:40:00,34.62,34.66,34.6,34.61,30170.0,34.62,34.66,34.6,34.61,30170.0
2017-02-09 13:50:00,34.6,34.64,34.6,34.63,23190.0,34.6,34.64,34.6,34.63,23190.0
2017-02-09 14:00:00,34.62,34.67,34.6,34.67,37052.0,34.62,34.67,34.6,34.67,37052.0
2017-02-09 14:10:00,34.67,34.68,34.63,34.66,48384.0,34.67,34.68,34.63,34.66,48384.0
2017-02-09 14:20:00,34.66,34.74,34.63,34.74,52068.0,34.66,34.74,34.63,34.74,52068.0
2017-02-09 14:30:00,34.73,34.8,34.71,34.8,47372.0,34.73,34.8,34.71,34.8,47372.0
2017-02-09 14:40:00,34.8,34.81,34.77,34.77,30084.0,34.8,34.81,34.77,34.77,30084.0
2017-02-09 14:50:00,34.77,34.79,34.74,34.79,21564.0,34.77,34.79,34.74,34.79,21564.0
2017-02-09 15:00:00,34.78,34.8,34.74,34.75,43694.0,34.78,34.8,34.74,34.75,43694.0
2017-02-09 15:10:00,34.75,34.77,34.74,34.77,74636.0,34.75,34.77,34.74,34.77,74636.0
2017-02-09 15:20:00,34.78,34.8,34.73,34.73,58040.0,34.78,34.8,34.73,34.73,58040.0
2017-02-09 15:30:00,34.73,34.75,34.7,34.71,77426.0,34.73,34.75,34.7,34.71,77426.0
2017-02-09 15:40:00,34.71,34.73,34.68,34.68,87102.0,34.71,34.73,34.68,34.68,87102.0
2017-02-09 15:50:00,34.68,34.72,34.66,34.67,165262.0,34.68,34.72,34.66,34.67,165262.0
2017-02-10 09:30:00,34.58,34.78,34.58,34.71,36438.0,34.58,34.78,34.58,34.71,36438.0
2017-02-10 09:40:00,34.74,34.83,34.67,34.72,41610.0,34.74,34.83,34.67,34.72,41610.0
2017-02-10 09:50:00,34.74,34.76,34.66,34.7,54060.0,34.74,34.76,34.66,34.7,54060.0
2017-02-10 10:00:00,34.7,34.73,34.64,34.66,58542.0,34.7,34.73,34.64,34.66,58542.0
2017-02-10 10:10:00,34.65,34.69,34.63,34.66,91818.0,34.65,34.69,34.63,34.66,91818.0
2017-02-10 10:20:00,34.66,34.67,34.48,34.48,83082.0,34.66,34.67,34.48,34.48,83082.0
2017-02-10 10:30:00,34.47,34.65,34.45,34.63,83734.0,34.47,34.65,34.45,34.63,83734.0
2017-02-10 10:40:00,34.63,34.66,34.55,34.63,52434.0,34.63,34.66,34.55,34.63,52434.0
2017-02-10 10:50:00,34.63,34.66,34.59,34.59,77406.0,34.63,34.66,34.59,34.59,77406.0
2017-02-10 11:00:00,34.59,34.6,34.48,34.48,47562.0,34.59,34.6,34.48,34.48,47562.0
2017-02-10 11:10:00,34.49,34.62,34.47,34.6,87278.0,34.49,34.62,34.47,34.6,87278.0
2017-02-10 11:20:00,34.61,34.68,34.57,34.6,133830.0,34.61,34.68,34.57,34.6,133830.0
2017-02-10 11:30:00,34.6,34.68,34.6,34.63,56846.0,34.6,34.68,34.6,34.63,56846.0
2017-02-10 11:40:00,34.64,34.66,34.6,34.64,38526.0,34.64,34.66,34.6,34.64,38526.0
2017-02-10 11:50:00,34.64,34.65,34.59,34.63,29966.0,34.64,34.65,34.59,34.63,29966.0
2017-02-10 12:00:00,34.63,34.65,34.61,34.64,40486.0,34.63,34.65,34.61,34.64,40486.0
2017-02-10 12:10:00,34.64,34.66,34.58,34.59,46328.0,34.64,34.66,34.58,34.59,46328.0
2017-02-10 12:20:00,34.59,34.6,34.53,34.55,36646.0,34.59,34.6,34.53,34.55,36646.0
2017-02-10 12:30:00,34.55,34.62,34.54,34.59,40842.0,34.55,34.62,34.54,34.59,40842.0
2017-02-10 12:40:00,34.6,34.66,34.6,34.65,37874.0,34.6,34.66,34.6,34.65,37874.0
2017-02-10 12:50:00,34.65,34.68,34.65,34.67,32060.0,34.65,34.68,34.65,34.67,32060.0
2017-02-10 13:00:00,34.67,34.68,34.62,34.65,84778.0,34.67,34.68,34.62,34.65,84778.0
2017-02-10 13:10:00,34.65,34.73,34.63,34.67,79352.0,34.65,34.73,34.63,34.67,79352.0
2017-02-10 13:20:00,34.67,34.69,34.64,34.66,33478.0,34.67,34.69,34.64,34.66,33478.0
2017-02-10 13:30:00,34.66,34.67,34.62,34.65,40866.0,34.66,34.67,34.62,34.65,40866.0
2017-02-10 13:40:00,34.65,34.74,34.65,34.68,79674.0,34.65,34.74,34.65,34.68,79674.0
2017-02-10 13:50:00,34.69,34.73,34.68,34.71,48806.0,34.69,34.73,34.68,34.71,48806.0
2017-02-10 14:00:00,34.71,34.71,34.64,34.69,54974.0,34.71,34.71,34.64,34.69,54974.0
2017-02-10 14:10:00,34.69,34.75,34.67,34.73,32944.0,34.69,34.75,34.67,34.73,32944.0
2017-02-10 14:20:00,34.73,34.8,34.73,34.8,40336.0,34.73,34.8,34.73,34.8,40336.0
2017-02-10 14:30:00,34.8,34.8,34.74,34.79,35274.0,34.8,34.8,34.74,34.79,35274.0
2017-02-10 14:40:00,34.78,34.79,34.74,34.74,42208.0,34.78,34.79,34.74,34.74,42208.0
2017-02-10 14:50:00,34.74,34.76,34.71,34.74,47850.0,34.74,34.76,34.71,34.74,47850.0
2017-02-10 15:00:00,34.74,34.76,34.73,34.74,66102.0,34.74,34.76,34.73,34.74,66102.0
2017-02-10 15:10:00,34.74,34.76,34.72,34.72,40646.0,34.74,34.76,34.72,34.72,40646.0
2017-02-10 15:20:00,34.72,34.76,34.7,34.74,48976.0,34.72,34.76,34.7,34.74,48976.0
2017-02-10 15:30:00,34.73,34.75,34.7,34.73,91784.0,34.73,34.75,34.7,34.73,91784.0
2017-02-10 15:40:00,34.73,34.75,34.68,34.68,99306.0,34.73,34.75,34.68,34.68,99306.0
2017-02-10 15:50:00,34.69,34.71,34.67,34.7,158578.0,34.69,34.71,34.67,34.7,158578.0
2017-02-13 09:30:00,34.77,34.88,34.74,34.86,47842.0,34.77,34.88,34.74,34.86,47842.0
2017-02-13 09:40:00,34.85,34.98,34.84,34.94,74426.0,34.85,34.98,34.84,34.94,74426.0
2017-02-13 09:50:00,34.95,35.08,34.94,35.07,128204.0,34.95,35.08,34.94,35.07,128204.0
2017-02-13 10:00:00,35.08,35.15,34.98,35.0,133598.0,35.08,35.15,34.98,35.0,133598.0
2017-02-13 10:10:00,35.0,35.16,34.99,35.13,94160.0,35.0,35.16,34.99,35.13,94160.0
2017-02-13 10:20:00,35.13,35.13,34.97,34.97,25328.0,35.13,35.13,34.97,34.97,25328.0
2017-02-13 10:30:00,34.99,35.02,34.94,34.95,59462.0,34.99,35.02,34.94,34.95,59462.0
2017-02-13 10:40:00,34.94,35.02,34.93,34.98,73284.0,34.94,35.02,34.93,34.98,73284.0
2017-02-13 10:50:00,34.99,35.03,34.94,35.02,42558.0,34.99,35.03,34.94,35.02,42558.0
2017-02-13 11:00:00,35.02,35.13,35.02,35.13,66272.0,35.02,35.13,35.02,35.13,66272.0
2017-02-13 11:10:00,35.14,35.2,35.14,35.19,67784.0,35.14,35.2,35.14,35.19,67784.0
2017-02-13 11:20:00,35.19,35.2,35.09,35.09,42550.0,35.19,35.2,35.09,35.09,42550.0
2017-02-13 11:30:00,35.08,35.21,35.06,35.17,84882.0,35.08,35.21,35.06,35.17,84882.0
2017-02-13 11:40:00,35.17,35.25,35.11,35.23,103010.0,35.17,35.25,35.11,35.23,103010.0
2017-02-13 11:50:00,35.24,35.25,35.21,35.23,69102.0,35.24,35.25,35.21,35.23,69102.0
2017-02-13 12:00:00,35.23,35.23,35.1,35.1,47182.0,35.23,35.23,35.1,35.1,47182.0
2017-02-13 12:10:00,35.1,35.13,35.03,35.03,34660.0,35.1,35.13,35.03,35.03,34660.0
2017-02-13 12:20:00,35.04,35.05,35.02,35.03,17190.0,35.04,35.05,35.02,35.03,17190.0
2017-02-13 12:30:00,35.03,35.04,34.99,35.01,22268.0,35.03,35.04,34.99,35.01,22268.0
2017-02-13 12:40:00,35.02,35.06,35.01,35.06,25862.0,35.02,35.06,35.01,35.06,25862.0
2017-02-13 12:50:00,35.06,35.13,35.06,35.11,24408.0,35.06,35.13,35.06,35.11,24408.0
2017-02-13 13:00:00,35.11,35.11,35.05,35.05,32548.0,35.11,35.11,35.05,35.05,32548.0
2017-02-13 13:10:00,35.05,35.08,35.04,35.08,34992.0,35.05,35.08,35.04,35.08,34992.0
2017-02-13 13:20:00,35.08,35.08,35.06,35.08,31510.0,35.08,35.08,35.06,35.08,31510.0
2017-02-13 13:30:00,35.08,35.08,35.0,35.02,57376.0,35.08,35.08,35.0,35.02,57376.0
2017-02-13 13:40:00,35.03,35.04,34.94,34.94,28682.0,35.03,35.04,34.94,34.94,28682.0
2017-02-13 13:50:00,34.94,34.98,34.9,34.9,28508.0,34.94,34.98,34.9,34.9,28508.0
2017-02-13 14:00:00,34.91,34.97,34.91,34.96,32974.0,34.91,34.97,34.91,34.96,32974.0
2017-02-13 14:10:00,34.96,34.98,34.93,34.93,25918.0,34.96,34.98,34.93,34.93,25918.0
2017-02-13 14:20:00,34.93,34.95,34.91,34.94,32048.0,34.93,34.95,34.91,34.94,32048.0
2017-02-13 14:30:00,34.94,34.98,34.94,34.98,24380.0,34.94,34.98,34.94,34.98,24380.0
2017-02-13 14:40:00,34.98,35.0,34.96,34.98,33518.0,34.98,35.0,34.96,34.98,33518.0
2017-02-13 14:50:00,34.98,34.99,34.96,34.98,28858.0,34.98,34.99,34.96,34.98,28858.0
2017-02-13 15:00:00,34.98,34.99,34.94,34.95,61006.0,34.98,34.99,34.94,34.95,61006.0
2017-02-13 15:10:00,34.95,34.95,34.91,34.91,45364.0,34.95,34.95,34.91,34.91,45364.0
2017-02-13 15:20:00,34.91,34.94,34.9,34.91,51304.0,34.91,34.94,34.9,34.91,51304.0
2017-02-13 15:30:00,34.9,34.93,34.87,34.93,53148.0,34.9,34.93,34.87,34.93,53148.0
2017-02-13 15:40:00,34.93,35.02,34.89,35.01,142422.0,34.93,35.02,34.89,35.01,142422.0
2017-02-13 15:50:00,35.01,35.02,34.97,34.97,246020.0,35.01,35.02,34.97,34.97,246020.0
2017-02-14 09:30:00,34.8,35.08,34.77,35.07,53794.0,34.8,35.08,34.77,35.07,53794.0
2017-02-14 09:40:00,35.07,35.16,35.03,35.11,40132.0,35.07,35.16,35.03,35.11,40132.0
2017-02-14 09:50:00,35.12,35.27,35.12,35.2,155122.0,35.12,35.27,35.12,35.2,155122.0
2017-02-14 10:00:00,35.18,35.22,35.09,35.19,142332.0,35.18,35.22,35.09,35.19,142332.0
2017-02-14 10:10:00,35.18,35.27,35.15,35.26,168384.0,35.18,35.27,35.15,35.26,168384.0
2017-02-14 10:20:00,35.25,35.31,35.21,35.27,45472.0,35.25,35.31,35.21,35.27,45472.0
2017-02-14 10:30:00,35.27,35.32,35.22,35.25,153798.0,35.27,35.32,35.22,35.25,153798.0
2017-02-14 10:40:00,35.25,35.26,35.11,35.15,111594.0,35.25,35.26,35.11,35.15,111594.0
2017-02-14 10:50:00,35.15,35.17,35.07,35.07,30286.0,35.15,35.17,35.07,35.07,30286.0
2017-02-14 11:00:00,35.07,35.13,35.07,35.09,24404.0,35.07,35.13,35.07,35.09,24404.0
2017-02-14 11:10:00,35.09,35.12,35.0,35.03,30556.0,35.09,35.12,35.0,35.03,30556.0
2017-02-14 11:20:00,35.02,35.08,34.99,35.02,46904.0,35.02,35.08,34.99,35.02,46904.0
2017-02-14 11:30:00,35.01,35.1,34.99,34.99,60292.0,35.01,35.1,34.99,34.99,60292.0
2017-02-14 11:40:00,34.99,35.07,34.96,34.99,43800.0,34.99,35.07,34.96,34.99,43800.0
2017-02-14 11:50:00,35.01,35.1,34.99,35.09,82088.0,35.01,35.1,34.99,35.09,82088.0
2017-02-14 12:00:00,35.1,35.18,35.1,35.16,50010.0,35.1,35.18,35.1,35.16,50010.0
2017-02-14 12:10:00,35.16,35.17,35.07,35.09,90820.0,35.16,35.17,35.07,35.09,90820.0
2017-02-14 12:20:00,35.1,35.15,35.08,35.12,21136.0,35.1,35.15,35.08,35.12,21136.0
2017-02-14 12:30:00,35.13,35.21,35.13,35.21,20238.0,35.13,35.21,35.13,35.21,20238.0
2017-02-14 12:40:00,35.21,35.22,35.19,35.2,19274.0,35.21,35.22,35.19,35.2,19274.0
2017-02-14 12:50:00,35.21,35.23,35.2,35.2,42286.0,35.21,35.23,35.2,35.2,42286.0
2017-02-14 13:00:00,35.21,35.31,35.17,35.31,65680.0,35.21,35.31,35.17,35.31,65680.0
2017-02-14 13:10:00,35.3,35.33,35.29,35.33,89940.0,35.3,35.33,35.29,35.33,89940.0
2017-02-14 13:20:00,35.32,35.38,35.3,35.37,54982.0,35.32,35.38,35.3,35.37,54982.0
2017-02-14 13:30:00,35.37,35.38,35.33,35.37,47634.0,35.37,35.38,35.33,35.37,47634.0
2017-02-14 13:40:00,35.38,35.39,35.34,35.38,31086.0,35.38,35.39,35.34,35.38,31086.0
2017-02-14 13:50:00,35.38,35.4,35.33,35.33,32338.0,35.38,35.4,35.33,35.33,32338.0
2017-02-14 14:00:00,35.33,35.48,35.33,35.48,62404.0,35.33,35.48,35.33,35.48,62404.0
2017-02-14 14:10:00,35.48,35.51,35.47,35.5,105482.0,35.48,35.51,35.47,35.5,105482.0
2017-02-14 14:20:00,35.5,35.52,35.49,35.51,45408.0,35.5,35.52,35.49,35.51,45408.0
2017-02-14 14:30:00,35.49,35.49,35.4,35.43,64408.0,35.49,35.49,35.4,35.43,64408.0
2017-02-14 14:40:00,35.43,35.48,35.39,35.45,48506.0,35.43,35.48,35.39,35.45,48506.0
2017-02-14 14:50:00,35.45,35.46,35.27,35.31,48190.0,35.45,35.46,35.27,35.31,48190.0
2017-02-14 15:00:00,35.31,35.36,35.3,35.33,107784.0,35.31,35.36,35.3,35.33,107784.0
2017-02-14 15:10:00,35.32,35.41,35.27,35.41,45412.0,35.32,35.41,35.27,35.41,45412.0
2017-02-14 15:20:00,35.4,35.44,35.38,35.41,45688.0,35.4,35.44,35.38,35.41,45688.0
2017-02-14 15:30:00,35.4,35.43,35.38,35.43,71564.0,35.4,35.43,35.38,35.43,71564.0
2017-02-14 15:40:00,35.43,35.47,35.42,35.46,117058.0,35.43,35.47,35.42,35.46,117058.0
2017-02-14 15:50:00,35.46,35.47,35.43,35.46,220126.0,35.46,35.47,35.43,35.46,220126.0
2017-02-15 09:30:00,35.28,35.77,35.28,35.58,57980.0,35.28,35.77,35.28,35.58,57980.0
2017-02-15 09:40:00,35.6,35.81,35.55,35.63,46146.0,35.6,35.81,35.55,35.63,46146.0
2017-02-15 09:50:00,35.64,35.85,35.61,35.82,30638.0,35.64,35.85,35.61,35.82,30638.0
2017-02-15 10:00:00,35.77,35.88,35.74,35.86,50688.0,35.77,35.88,35.74,35.86,50688.0
2017-02-15 10:10:00,35.85,35.85,35.77,35.84,79154.0,35.85,35.85,35.77,35.84,79154.0
2017-02-15 10:20:00,35.85,35.95,35.68,35.71,138604.0,35.85,35.95,35.68,35.71,138604.0
2017-02-15 10:30:00,35.7,35.7,35.54,35.54,86540.0,35.7,35.7,35.54,35.54,86540.0
2017-02-15 10:40:00,35.55,35.62,35.48,35.48,138720.0,35.55,35.62,35.48,35.48,138720.0
2017-02-15 10:50:00,35.51,35.62,35.49,35.58,152540.0,35.51,35.62,35.49,35.58,152540.0
2017-02-15 11:00:00,35.58,35.61,35.45,35.45,104868.0,35.58,35.61,35.45,35.45,104868.0
2017-02-15 11:10:00,35.45,35.55,35.4,35.55,95450.0,35.45,35.55,35.4,35.55,95450.0
2017-02-15 11:20:00,35.55,35.61,35.45,35.51,191692.0,35.55,35.61,35.45,35.51,191692.0
2017-02-15 11:30:00,35.51,35.52,35.46,35.48,54228.0,35.51,35.52,35.46,35.48,54228.0
2017-02-15 11:40:00,35.47,35.52,35.42,35.5,82438.0,35.47,35.52,35.42,35.5,82438.0
2017-02-15 11:50:00,35.5,35.51,35.48,35.48,74394.0,35.5,35.51,35.48,35.48,74394.0
2017-02-15 12:00:00,35.48,35.6,35.48,35.59,52338.0,35.48,35.6,35.48,35.59,52338.0
2017-02-15 12:10:00,35.58,35.58,35.53,35.54,102002.0,35.58,35.58,35.53,35.54,102002.0
2017-02-15 12:20:00,35.53,35.65,35.51,35.64,75058.0,35.53,35.65,35.51,35.64,75058.0
2017-02-15 12:30:00,35.64,35.68,35.62,35.63,39320.0,35.64,35.68,35.62,35.63,39320.0
2017-02-15 12:40:00,35.63,35.64,35.55,35.55,126528.0,35.63,35.64,35.55,35.55,126528.0
2017-02-15 12:50:00,35.55,35.62,35.55,35.62,33372.0,35.55,35.62,35.55,35.62,33372.0
2017-02-15 13:00:00,35.63,35.63,35.61,35.62,39496.0,35.63,35.63,35.61,35.62,39496.0
2017-02-15 13:10:00,35.63,35.63,35.56,35.57,25950.0,35.63,35.63,35.56,35.57,25950.0
2017-02-15 13:20:00,35.57,35.59,35.56,35.58,21732.0,35.57,35.59,35.56,35.58,21732.0
2017-02-15 13:30:00,35.58,35.63,35.57,35.6,36238.0,35.58,35.63,35.57,35.6,36238.0
2017-02-15 13:40:00,35.6,35.71,35.6,35.7,26868.0,35.6,35.71,35.6,35.7,26868.0
2017-02-15 13:50:00,35.7,35.77,35.69,35.71,43474.0,35.7,35.77,35.69,35.71,43474.0
2017-02-15 14:00:00,35.72,35.75,35.72,35.75,37494.0,35.72,35.75,35.72,35.75,37494.0
2017-02-15 14:10:00,35.74,35.75,35.69,35.71,50606.0,35.74,35.75,35.69,35.71,50606.0
2017-02-15 14:20:00,35.7,35.76,35.7,35.76,23714.0,35.7,35.76,35.7,35.76,23714.0
2017-02-15 14:30:00,35.75,35.83,35.75,35.79,48256.0,35.75,35.83,35.75,35.79,48256.0
2017-02-15 14:40:00,35.8,35.83,35.76,35.76,24072.0,35.8,35.83,35.76,35.76,24072.0
2017-02-15 14:50:00,35.77,35.78,35.74,35.75,32224.0,35.77,35.78,35.74,35.75,32224.0
2017-02-15 15:00:00,35.76,35.79,35.76,35.77,57362.0,35.76,35.79,35.76,35.77,57362.0
2017-02-15 15:10:00,35.77,35.82,35.77,35.79,56464.0,35.77,35.82,35.77,35.79,56464.0
2017-02-15 15:20:00,35.79,35.82,35.76,35.77,56640.0,35.79,35.82,35.76,35.77,56640.0
2017-02-15 15:30:00,35.77,35.77,35.74,35.74,75372.0,35.77,35.77,35.74,35.74,75372.0
2017-02-15 15:40:00,35.74,35.77,35.74,35.75,86744.0,35.74,35.77,35.74,35.75,86744.0
2017-02-15 15:50:00,35.74,35.75,35.72,35.73,166202.0,35.74,35.75,35.72,35.73,166202.0
2017-02-16 09:30:00,35.18,35.38,34.96,35.35,240218.0,35.18,35.38,34.96,35.35,240218.0
2017-02-16 09:40:00,35.36,35.43,35.2,35.33,114080.0,35.36,35.43,35.2,35.33,114080.0
2017-02-16 09:50:00,35.32,35.33,35.1,35.12,104728.0,35.32,35.33,35.1,35.12,104728.0
2017-02-16 10:00:00,35.13,35.13,34.95,34.98,138428.0,35.13,35.13,34.95,34.98,138428.0
2017-02-16 10:10:00,34.98,35.02,34.92,34.98,185772.0,34.98,35.02,34.92,34.98,185772.0
2017-02-16 10:20:00,35.0,35.06,34.97,34.98,182626.0,35.0,35.06,34.97,34.98,182626.0
2017-02-16 10:30:00,34.99,35.02,34.95,34.96,84076.0,34.99,35.02,34.95,34.96,84076.0
2017-02-16 10:40:00,34.97,34.99,34.93,34.95,67326.0,34.97,34.99,34.93,34.95,67326.0
2017-02-16 10:50:00,34.93,35.0,34.84,34.98,93318.0,34.93,35.0,34.84,34.98,93318.0
2017-02-16 11:00:00,34.96,35.02,34.95,34.99,45244.0,34.96,35.02,34.95,34.99,45244.0
2017-02-16 11:10:00,34.99,35.01,34.95,35.0,98056.0,34.99,35.01,34.95,35.0,98056.0
2017-02-16 11:20:00,35.0,35.02,34.95,35.01,156960.0,35.0,35.02,34.95,35.01,156960.0
2017-02-16 11:30:00,35.01,35.02,34.94,34.96,47498.0,35.01,35.02,34.94,34.96,47498.0
2017-02-16 11:40:00,34.98,34.99,34.93,34.98,48876.0,34.98,34.99,34.93,34.98,48876.0
2017-02-16 11:50:00,34.99,35.04,34.95,34.95,117430.0,34.99,35.04,34.95,34.95,117430.0
2017-02-16 12:00:00,34.96,34.97,34.94,34.95,60052.0,34.96,34.97,34.94,34.95,60052.0
2017-02-16 12:10:00,34.96,34.98,34.95,34.97,85342.0,34.96,34.98,34.95,34.97,85342.0
2017-02-16 12:20:00,34.97,34.98,34.95,34.95,194672.0,34.97,34.98,34.95,34.95,194672.0
2017-02-16 12:30:00,34.97,35.11,34.96,35.11,211812.0,34.97,35.11,34.96,35.11,211812.0
2017-02-16 12:40:00,35.12,35.15,35.11,35.13,67538.0,35.12,35.15,35.11,35.13,67538.0
2017-02-16 12:50:00,35.13,35.23,35.1,35.19,71548.0,35.13,35.23,35.1,35.19,71548.0
2017-02-16 13:00:00,35.19,35.19,35.15,35.15,59142.0,35.19,35.19,35.15,35.15,59142.0
2017-02-16 13:10:00,35.15,35.19,35.13,35.18,51224.0,35.15,35.19,35.13,35.18,51224.0
2017-02-16 13:20:00,35.18,35.19,35.11,35.17,66482.0,35.18,35.19,35.11,35.17,66482.0
2017-02-16 13:30:00,35.17,35.17,35.15,35.17,37140.0,35.17,35.17,35.15,35.17,37140.0
2017-02-16 13:40:00,35.16,35.17,35.11,35.12,62134.0,35.16,35.17,35.11,35.12,62134.0
2017-02-16 13:50:00,35.12,35.13,35.1,35.12,28854.0,35.12,35.13,35.1,35.12,28854.0
2017-02-16 14:00:00,35.12,35.13,35.09,35.09,74868.0,35.12,35.13,35.09,35.09,74868.0
2017-02-16 14:10:00,35.1,35.1,35.02,35.06,130476.0,35.1,35.1,35.02,35.06,130476.0
2017-02-16 14:20:00,35.06,35.06,35.01,35.01,57580.0,35.06,35.06,35.01,35.01,57580.0
2017-02-16 14:30:00,35.02,35.08,35.01,35.04,79964.0,35.02,35.08,35.01,35.04,79964.0
2017-02-16 14:40:00,35.04,35.07,35.03,35.05,51534.0,35.04,35.07,35.03,35.05,51534.0
2017-02-16 14:50:00,35.05,35.05,35.02,35.05,57218.0,35.05,35.05,35.02,35.05,57218.0
2017-02-16 15:00:00,35.05,35.06,35.05,35.06,52032.0,35.05,35.06,35.05,35.06,52032.0
2017-02-16 15:10:00,35.06,35.06,35.04,35.06,37640.0,35.06,35.06,35.04,35.06,37640.0
2017-02-16 15:20:00,35.06,35.08,35.05,35.07,78284.0,35.06,35.08,35.05,35.07,78284.0
2017-02-16 15:30:00,35.07,35.12,35.06,35.1,124730.0,35.07,35.12,35.06,35.1,124730.0
2017-02-16 15:40:00,35.1,35.1,35.07,35.07,102194.0,35.1,35.1,35.07,35.07,102194.0
2017-02-16 15:50:00,35.08,35.1,35.0,35.03,335020.0,35.08,35.1,35.0,35.03,335020.0
2017-02-17 09:30:00,34.79,34.8,34.37,34.57,345674.0,34.79,34.8,34.37,34.57,345674.0
2017-02-17 09:40:00,34.58,34.73,34.52,34.61,211830.0,34.58,34.73,34.52,34.61,211830.0
2017-02-17 09:50:00,34.59,34.61,34.47,34.52,76276.0,34.59,34.61,34.47,34.52,76276.0
2017-02-17 10:00:00,34.52,34.54,34.32,34.32,140910.0,34.52,34.54,34.32,34.32,140910.0
2017-02-17 10:10:00,34.33,34.33,34.0,34.13,185890.0,34.33,34.33,34.0,34.13,185890.0
2017-02-17 10:20:00,34.13,34.24,34.08,34.21,181392.0,34.13,34.24,34.08,34.21,181392.0
2017-02-17 10:30:00,34.2,34.3,34.16,34.17,100218.0,34.2,34.3,34.16,34.17,100218.0
2017-02-17 10:40:00,34.17,34.24,34.1,34.2,138340.0,34.17,34.24,34.1,34.2,138340.0
2017-02-17 10:50:00,34.22,34.35,34.2,34.32,55758.0,34.22,34.35,34.2,34.32,55758.0
2017-02-17 11:00:00,34.32,34.38,34.27,34.35,83202.0,34.32,34.38,34.27,34.35,83202.0
2017-02-17 11:10:00,34.35,34.43,34.3,34.3,55726.0,34.35,34.43,34.3,34.3,55726.0
2017-02-17 11:20:00,34.3,34.35,34.19,34.22,116260.0,34.3,34.35,34.19,34.22,116260.0
2017-02-17 11:30:00,34.21,34.23,34.14,34.15,131586.0,34.21,34.23,34.14,34.15,131586.0
2017-02-17 11:40:00,34.17,34.19,34.1,34.15,102096.0,34.17,34.19,34.1,34.15,102096.0
2017-02-17 11:50:00,34.15,34.29,34.14,34.14,75826.0,34.15,34.29,34.14,34.14,75826.0
2017-02-17 12:00:00,34.17,34.32,34.16,34.26,72438.0,34.17,34.32,34.16,34.26,72438.0
2017-02-17 12:10:00,34.26,34.35,34.23,34.35,68212.0,34.26,34.35,34.23,34.35,68212.0
2017-02-17 12:20:00,34.34,34.35,34.26,34.31,78738.0,34.34,34.35,34.26,34.31,78738.0
2017-02-17 12:30:00,34.32,34.33,34.24,34.25,30664.0,34.32,34.33,34.24,34.25,30664.0
2017-02-17 12:40:00,34.25,34.26,34.21,34.24,32870.0,34.25,34.26,34.21,34.24,32870.0
2017-02-17 12:50:00,34.24,34.29,34.21,34.29,28994.0,34.24,34.29,34.21,34.29,28994.0
2017-02-17 13:00:00,34.27,34.28,34.23,34.25,51214.0,34.27,34.28,34.23,34.25,51214.0
2017-02-17 13:10:00,34.25,34.28,34.23,34.26,40070.0,34.25,34.28,34.23,34.26,40070.0
2017-02-17 13:20:00,34.25,34.25,34.16,34.24,52332.0,34.25,34.25,34.16,34.24,52332.0
2017-02-17 13:30:00,34.24,34.25,34.18,34.23,47868.0,34.24,34.25,34.18,34.23,47868.0
2017-02-17 13:40:00,34.23,34.26,34.19,34.2,45590.0,34.23,34.26,34.19,34.2,45590.0
2017-02-17 13:50:00,34.19,34.2,34.1,34.12,86056.0,34.19,34.2,34.1,34.12,86056.0
2017-02-17 14:00:00,34.13,34.15,34.09,34.13,152668.0,34.13,34.15,34.09,34.13,152668.0
2017-02-17 14:10:00,34.13,34.13,34.1,34.12,81648.0,34.13,34.13,34.1,34.12,81648.0
2017-02-17 14:20:00,34.12,34.12,34.07,34.1,152908.0,34.12,34.12,34.07,34.1,152908.0
2017-02-17 14:30:00,34.11,34.11,34.07,34.09,147474.0,34.11,34.11,34.07,34.09,147474.0
2017-02-17 14:40:00,34.09,34.26,34.08,34.24,101948.0,34.09,34.26,34.08,34.24,101948.0
2017-02-17 14:50:00,34.24,34.25,34.2,34.2,85454.0,34.24,34.25,34.2,34.2,85454.0
2017-02-17 15:00:00,34.2,34.2,34.17,34.17,78668.0,34.2,34.2,34.17,34.17,78668.0
2017-02-17 15:10:00,34.16,34.22,34.14,34.17,88666.0,34.16,34.22,34.14,34.17,88666.0
2017-02-17 15:20:00,34.17,34.19,34.13,34.14,142560.0,34.17,34.19,34.13,34.14,142560.0
2017-02-17 15:30:00,34.14,34.15,34.0,34.02,374626.0,34.14,34.15,34.0,34.02,374626.0
2017-02-17 15:40:00,34.01,34.05,33.94,33.96,453022.0,34.01,34.05,33.94,33.96,453022.0
2017-02-17 15:50:00,33.96,34.11,33.44,33.5,1391396.0,33.96,34.11,33.44,33.5,1391396.0
2017-02-21 09:30:00,33.75,34.48,33.75,34.47,94192.0,33.75,34.48,33.75,34.47,94192.0
2017-02-21 09:40:00,34.47,34.79,34.45,34.79,83298.0,34.47,34.79,34.45,34.79,83298.0
2017-02-21 09:50:00,34.79,34.84,34.72,34.8,86418.0,34.79,34.84,34.72,34.8,86418.0
2017-02-21 10:00:00,34.8,34.97,34.8,34.96,74276.0,34.8,34.97,34.8,34.96,74276.0
2017-02-21 10:10:00,34.95,34.97,34.84,34.85,50688.0,34.95,34.97,34.84,34.85,50688.0
2017-02-21 10:20:00,34.85,34.87,34.71,34.74,65310.0,34.85,34.87,34.71,34.74,65310.0
2017-02-21 10:30:00,34.74,34.76,34.7,34.75,84244.0,34.74,34.76,34.7,34.75,84244.0
2017-02-21 10:40:00,34.74,34.95,34.74,34.88,59918.0,34.74,34.95,34.74,34.88,59918.0
2017-02-21 10:50:00,34.9,34.91,34.76,34.77,48070.0,34.9,34.91,34.76,34.77,48070.0
2017-02-21 11:00:00,34.78,34.78,34.7,34.7,38844.0,34.78,34.78,34.7,34.7,38844.0
2017-02-21 11:10:00,34.7,34.74,34.68,34.68,36136.0,34.7,34.74,34.68,34.68,36136.0
2017-02-21 11:20:00,34.68,34.71,34.59,34.59,57666.0,34.68,34.71,34.59,34.59,57666.0
2017-02-21 11:30:00,34.6,34.7,34.58,34.61,77628.0,34.6,34.7,34.58,34.61,77628.0
2017-02-21 11:40:00,34.61,34.74,34.61,34.74,42444.0,34.61,34.74,34.61,34.74,42444.0
2017-02-21 11:50:00,34.73,34.84,34.72,34.84,53646.0,34.73,34.84,34.72,34.84,53646.0
2017-02-21 12:00:00,34.84,34.89,34.84,34.85,48048.0,34.84,34.89,34.84,34.85,48048.0
2017-02-21 12:10:00,34.85,34.85,34.78,34.83,28622.0,34.85,34.85,34.78,34.83,28622.0
2017-02-21 12:20:00,34.82,34.82,34.78,34.79,33020.0,34.82,34.82,34.78,34.79,33020.0
2017-02-21 12:30:00,34.79,34.85,34.79,34.85,42718.0,34.79,34.85,34.79,34.85,42718.0
2017-02-21 12:40:00,34.85,34.88,34.81,34.84,31822.0,34.85,34.88,34.81,34.84,31822.0
2017-02-21 12:50:00,34.84,34.88,34.84,34.87,25310.0,34.84,34.88,34.84,34.87,25310.0
2017-02-21 13:00:00,34.87,34.87,34.79,34.79,31542.0,34.87,34.87,34.79,34.79,31542.0
2017-02-21 13:10:00,34.79,34.84,34.77,34.84,32462.0,34.79,34.84,34.77,34.84,32462.0
2017-02-21 13:20:00,34.84,34.97,34.84,34.97,41794.0,34.84,34.97,34.84,34.97,41794.0
2017-02-21 13:30:00,34.97,34.99,34.91,34.98,34850.0,34.97,34.99,34.91,34.98,34850.0
2017-02-21 13:40:00,34.98,35.02,34.96,35.02,66834.0,34.98,35.02,34.96,35.02,66834.0
2017-02-21 13:50:00,35.02,35.1,35.02,35.09,42300.0,35.02,35.1,35.02,35.09,42300.0
2017-02-21 14:00:00,35.1,35.17,35.07,35.13,49798.0,35.1,35.17,35.07,35.13,49798.0
2017-02-21 14:10:00,35.15,35.21,35.15,35.21,71056.0,35.15,35.21,35.15,35.21,71056.0
2017-02-21 14:20:00,35.2,35.21,35.09,35.12,70692.0,35.2,35.21,35.09,35.12,70692.0
2017-02-21 14:30:00,35.12,35.19,35.1,35.16,95544.0,35.12,35.19,35.1,35.16,95544.0
2017-02-21 14:40:00,35.16,35.18,35.13,35.13,36322.0,35.16,35.18,35.13,35.13,36322.0
2017-02-21 14:50:00,35.13,35.17,35.12,35.15,41602.0,35.13,35.17,35.12,35.15,41602.0
2017-02-21 15:00:00,35.14,35.16,35.12,35.16,43378.0,35.14,35.16,35.12,35.16,43378.0
2017-02-21 15:10:00,35.16,35.17,35.13,35.15,63786.0,35.16,35.17,35.13,35.15,63786.0
2017-02-21 15:20:00,35.15,35.21,35.13,35.21,67570.0,35.15,35.21,35.13,35.21,67570.0
2017-02-21 15:30:00,35.2,35.22,35.13,35.14,82038.0,35.2,35.22,35.13,35.14,82038.0
2017-02-21 15:40:00,35.15,35.2,35.12,35.19,126096.0,35.15,35.2,35.12,35.19,126096.0
2017-02-21 15:50:00,35.19,35.19,35.12,35.14,307476.0,35.19,35.19,35.12,35.14,307476.0
2017-02-22 09:30:00,35.13,35.13,34.88,35.06,28542.0,35.13,35.13,34.88,35.06,28542.0
2017-02-22 09:40:00,35.05,35.21,34.98,35.09,29292.0,35.05,35.21,34.98,35.09,29292.0
2017-02-22 09:50:00,35.09,35.31,35.08,35.24,98688.0,35.09,35.31,35.08,35.24,98688.0
2017-02-22 10:00:00,35.24,35.27,35.03,35.06,62576.0,35.24,35.27,35.03,35.06,62576.0
2017-02-22 10:10:00,35.07,35.17,35.07,35.17,49360.0,35.07,35.17,35.07,35.17,49360.0
2017-02-22 10:20:00,35.17,35.2,35.07,35.07,40754.0,35.17,35.2,35.07,35.07,40754.0
2017-02-22 10:30:00,35.08,35.14,35.01,35.13,68022.0,35.08,35.14,35.01,35.13,68022.0
2017-02-22 10:40:00,35.13,35.14,34.99,34.99,75580.0,35.13,35.14,34.99,34.99,75580.0
2017-02-22 10:50:00,35.01,35.11,35.0,35.1,45064.0,35.01,35.11,35.0,35.1,45064.0
2017-02-22 11:00:00,35.1,35.1,34.97,34.98,48866.0,35.1,35.1,34.97,34.98,48866.0
2017-02-22 11:10:00,34.98,35.06,34.94,35.05,56764.0,34.98,35.06,34.94,35.05,56764.0
2017-02-22 11:20:00,35.05,35.07,35.01,35.02,30732.0,35.05,35.07,35.01,35.02,30732.0
2017-02-22 11:30:00,35.02,35.13,35.02,35.08,79348.0,35.02,35.13,35.02,35.08,79348.0
2017-02-22 11:40:00,35.09,35.16,35.04,35.13,62082.0,35.09,35.16,35.04,35.13,62082.0
2017-02-22 11:50:00,35.13,35.18,35.13,35.14,34268.0,35.13,35.18,35.13,35.14,34268.0
2017-02-22 12:00:00,35.13,35.13,35.05,35.08,29476.0,35.13,35.13,35.05,35.08,29476.0
2017-02-22 12:10:00,35.1,35.15,35.07,35.07,30250.0,35.1,35.15,35.07,35.07,30250.0
2017-02-22 12:20:00,35.07,35.1,35.06,35.1,24032.0,35.07,35.1,35.06,35.1,24032.0
2017-02-22 12:30:00,35.09,35.12,35.06,35.06,26542.0,35.09,35.12,35.06,35.06,26542.0
2017-02-22 12:40:00,35.06,35.1,35.05,35.1,17862.0,35.06,35.1,35.05,35.1,17862.0
2017-02-22 12:50:00,35.1,35.12,35.08,35.1,28814.0,35.1,35.12,35.08,35.1,28814.0
2017-02-22 13:00:00,35.1,35.12,35.06,35.1,41426.0,35.1,35.12,35.06,35.1,41426.0
2017-02-22 13:10:00,35.1,35.16,35.1,35.16,30498.0,35.1,35.16,35.1,35.16,30498.0
2017-02-22 13:20:00,35.15,35.21,35.13,35.21,34130.0,35.15,35.21,35.13,35.21,34130.0
2017-02-22 13:30:00,35.21,35.27,35.2,35.26,59704.0,35.21,35.27,35.2,35.26,59704.0
2017-02-22 13:40:00,35.26,35.27,35.24,35.24,31924.0,35.26,35.27,35.24,35.24,31924.0
2017-02-22 13:50:00,35.24,35.26,35.22,35.22,40354.0,35.24,35.26,35.22,35.22,40354.0
2017-02-22 14:00:00,35.22,35.24,35.19,35.19,47916.0,35.22,35.24,35.19,35.19,47916.0
2017-02-22 14:10:00,35.19,35.19,35.15,35.17,33222.0,35.19,35.19,35.15,35.17,33222.0
2017-02-22 14:20:00,35.18,35.21,35.16,35.2,33766.0,35.18,35.21,35.16,35.2,33766.0
2017-02-22 14:30:00,35.2,35.21,35.16,35.16,47262.0,35.2,35.21,35.16,35.16,47262.0
2017-02-22 14:40:00,35.16,35.16,35.05,35.06,26154.0,35.16,35.16,35.05,35.06,26154.0
2017-02-22 14:50:00,35.06,35.11,35.06,35.08,35856.0,35.06,35.11,35.06,35.08,35856.0
2017-02-22 15:00:00,35.09,35.16,35.09,35.16,30600.0,35.09,35.16,35.09,35.16,30600.0
2017-02-22 15:10:00,35.16,35.2,35.15,35.2,50586.0,35.16,35.2,35.15,35.2,50586.0
2017-02-22 15:20:00,35.21,35.23,35.18,35.22,48016.0,35.21,35.23,35.18,35.22,48016.0
2017-02-22 15:30:00,35.21,35.22,35.17,35.17,54460.0,35.21,35.22,35.17,35.17,54460.0
2017-02-22 15:40:00,35.17,35.17,35.13,35.13,64676.0,35.17,35.17,35.13,35.13,64676.0
2017-02-22 15:50:00,35.14,35.18,35.1,35.12,177416.0,35.14,35.18,35.1,35.12,177416.0
2017-02-23 09:30:00,35.35,35.41,35.29,35.38,22964.0,35.35,35.41,35.29,35.38,22964.0
2017-02-23 09:40:00,35.36,35.49,35.34,35.44,27812.0,35.36,35.49,35.34,35.44,27812.0
2017-02-23 09:50:00,35.43,35.48,35.36,35.42,44238.0,35.43,35.48,35.36,35.42,44238.0
2017-02-23 10:00:00,35.45,35.49,35.37,35.37,78746.0,35.45,35.49,35.37,35.37,78746.0
2017-02-23 10:10:00,35.37,35.37,35.22,35.25,32898.0,35.37,35.37,35.22,35.25,32898.0
2017-02-23 10:20:00,35.27,35.28,35.21,35.26,65784.0,35.27,35.28,35.21,35.26,65784.0
2017-02-23 10:30:00,35.26,35.33,35.25,35.29,33296.0,35.26,35.33,35.25,35.29,33296.0
2017-02-23 10:40:00,35.3,35.35,35.29,35.35,35912.0,35.3,35.35,35.29,35.35,35912.0
2017-02-23 10:50:00,35.35,35.35,35.19,35.2,36214.0,35.35,35.35,35.19,35.2,36214.0
2017-02-23 11:00:00,35.19,35.22,35.04,35.06,82430.0,35.19,35.22,35.04,35.06,82430.0
2017-02-23 11:10:00,35.06,35.16,35.02,35.1,63508.0,35.06,35.16,35.02,35.1,63508.0
2017-02-23 11:20:00,35.1,35.12,35.04,35.05,44748.0,35.1,35.12,35.04,35.05,44748.0
2017-02-23 11:30:00,35.05,35.2,35.04,35.18,49658.0,35.05,35.2,35.04,35.18,49658.0
2017-02-23 11:40:00,35.19,35.22,35.18,35.21,35978.0,35.19,35.22,35.18,35.21,35978.0
2017-02-23 11:50:00,35.23,35.23,35.07,35.09,44024.0,35.23,35.23,35.07,35.09,44024.0
2017-02-23 12:00:00,35.09,35.15,35.08,35.15,25544.0,35.09,35.15,35.08,35.15,25544.0
2017-02-23 12:10:00,35.16,35.26,35.16,35.26,22892.0,35.16,35.26,35.16,35.26,22892.0
2017-02-23 12:20:00,35.27,35.3,35.2,35.2,23308.0,35.27,35.3,35.2,35.2,23308.0
2017-02-23 12:30:00,35.18,35.24,35.18,35.2,21406.0,35.18,35.24,35.18,35.2,21406.0
2017-02-23 12:40:00,35.2,35.25,35.19,35.25,23840.0,35.2,35.25,35.19,35.25,23840.0
2017-02-23 12:50:00,35.25,35.25,35.22,35.24,24108.0,35.25,35.25,35.22,35.24,24108.0
2017-02-23 13:00:00,35.24,35.27,35.21,35.26,23178.0,35.24,35.27,35.21,35.26,23178.0
2017-02-23 13:10:00,35.26,35.31,35.24,35.3,52994.0,35.26,35.31,35.24,35.3,52994.0
2017-02-23 13:20:00,35.3,35.34,35.3,35.3,40792.0,35.3,35.34,35.3,35.3,40792.0
2017-02-23 13:30:00,35.3,35.3,35.2,35.21,41252.0,35.3,35.3,35.2,35.21,41252.0
2017-02-23 13:40:00,35.22,35.23,35.2,35.21,24482.0,35.22,35.23,35.2,35.21,24482.0
2017-02-23 13:50:00,35.22,35.25,35.21,35.23,37438.0,35.22,35.25,35.21,35.23,37438.0
2017-02-23 14:00:00,35.24,35.24,35.21,35.23,38928.0,35.24,35.24,35.21,35.23,38928.0
2017-02-23 14:10:00,35.23,35.24,35.15,35.18,42402.0,35.23,35.24,35.15,35.18,42402.0
2017-02-23 14:20:00,35.17,35.2,35.17,35.2,29282.0,35.17,35.2,35.17,35.2,29282.0
2017-02-23 14:30:00,35.21,35.25,35.2,35.25,35878.0,35.21,35.25,35.2,35.25,35878.0
2017-02-23 14:40:00,35.25,35.26,35.23,35.24,47374.0,35.25,35.26,35.23,35.24,47374.0
2017-02-23 14:50:00,35.24,35.25,35.23,35.25,30056.0,35.24,35.25,35.23,35.25,30056.0
2017-02-23 15:00:00,35.25,35.3,35.24,35.29,26294.0,35.25,35.3,35.24,35.29,26294.0
2017-02-23 15:10:00,35.27,35.35,35.27,35.35,42404.0,35.27,35.35,35.27,35.35,42404.0
2017-02-23 15:20:00,35.35,35.38,35.35,35.37,37514.0,35.35,35.38,35.35,35.37,37514.0
2017-02-23 15:30:00,35.37,35.38,35.33,35.33,59622.0,35.37,35.38,35.33,35.33,59622.0
2017-02-23 15:40:00,35.33,35.35,35.32,35.33,66750.0,35.33,35.35,35.32,35.33,66750.0
2017-02-23 15:50:00,35.33,35.33,35.27,35.29,158006.0,35.33,35.33,35.27,35.29,158006.0
2017-02-24 09:30:00,35.11,35.11,34.96,34.99,63264.0,35.11,35.11,34.96,34.99,63264.0
2017-02-24 09:40:00,34.99,35.08,34.91,34.97,39940.0,34.99,35.08,34.91,34.97,39940.0
2017-02-24 09:50:00,34.97,34.97,34.84,34.87,58084.0,34.97,34.97,34.84,34.87,58084.0
2017-02-24 10:00:00,34.87,35.16,34.87,35.13,76076.0,34.87,35.16,34.87,35.13,76076.0
2017-02-24 10:10:00,35.14,35.16,35.08,35.13,50572.0,35.14,35.16,35.08,35.13,50572.0
2017-02-24 10:20:00,35.14,35.19,35.1,35.13,22968.0,35.14,35.19,35.1,35.13,22968.0
2017-02-24 10:30:00,35.12,35.19,35.12,35.15,47244.0,35.12,35.19,35.12,35.15,47244.0
2017-02-24 10:40:00,35.14,35.21,35.14,35.19,35748.0,35.14,35.21,35.14,35.19,35748.0
2017-02-24 10:50:00,35.2,35.25,35.18,35.25,33268.0,35.2,35.25,35.18,35.25,33268.0
2017-02-24 11:00:00,35.25,35.26,35.18,35.19,90038.0,35.25,35.26,35.18,35.19,90038.0
2017-02-24 11:10:00,35.19,35.24,35.09,35.09,61632.0,35.19,35.24,35.09,35.09,61632.0
2017-02-24 11:20:00,35.09,35.1,35.02,35.08,45238.0,35.09,35.1,35.02,35.08,45238.0
2017-02-24 11:30:00,35.08,35.09,34.95,34.95,68034.0,35.08,35.09,34.95,34.95,68034.0
2017-02-24 11:40:00,34.97,34.98,34.91,34.94,39454.0,34.97,34.98,34.91,34.94,39454.0
2017-02-24 11:50:00,34.94,34.98,34.94,34.95,31324.0,34.94,34.98,34.94,34.95,31324.0
2017-02-24 12:00:00,34.95,35.02,34.93,35.02,56868.0,34.95,35.02,34.93,35.02,56868.0
2017-02-24 12:10:00,35.02,35.04,35.01,35.01,22810.0,35.02,35.04,35.01,35.01,22810.0
2017-02-24 12:20:00,35.01,35.08,34.99,35.08,25370.0,35.01,35.08,34.99,35.08,25370.0
2017-02-24 12:30:00,35.09,35.13,35.08,35.1,28160.0,35.09,35.13,35.08,35.1,28160.0
2017-02-24 12:40:00,35.1,35.13,35.09,35.1,25314.0,35.1,35.13,35.09,35.1,25314.0
2017-02-24 12:50:00,35.12,35.13,35.1,35.12,24176.0,35.12,35.13,35.1,35.12,24176.0
2017-02-24 13:00:00,35.12,35.16,35.12,35.12,31124.0,35.12,35.16,35.12,35.12,31124.0
2017-02-24 13:10:00,35.12,35.13,35.07,35.09,26816.0,35.12,35.13,35.07,35.09,26816.0
2017-02-24 13:20:00,35.08,35.09,35.03,35.03,41404.0,35.08,35.09,35.03,35.03,41404.0
2017-02-24 13:30:00,35.04,35.05,35.01,35.01,15808.0,35.04,35.05,35.01,35.01,15808.0
2017-02-24 13:40:00,35.01,35.1,35.0,35.07,23952.0,35.01,35.1,35.0,35.07,23952.0
2017-02-24 13:50:00,35.06,35.1,35.06,35.1,16030.0,35.06,35.1,35.06,35.1,16030.0
2017-02-24 14:00:00,35.1,35.1,35.05,35.07,33996.0,35.1,35.1,35.05,35.07,33996.0
2017-02-24 14:10:00,35.07,35.1,35.06,35.08,28954.0,35.07,35.1,35.06,35.08,28954.0
2017-02-24 14:20:00,35.08,35.09,35.06,35.08,21400.0,35.08,35.09,35.06,35.08,21400.0
2017-02-24 14:30:00,35.08,35.14,35.08,35.13,50742.0,35.08,35.14,35.08,35.13,50742.0
2017-02-24 14:40:00,35.13,35.16,35.12,35.13,41450.0,35.13,35.16,35.12,35.13,41450.0
2017-02-24 14:50:00,35.13,35.15,35.13,35.14,34804.0,35.13,35.15,35.13,35.14,34804.0
2017-02-24 15:00:00,35.14,35.15,35.13,35.13,37456.0,35.14,35.15,35.13,35.13,37456.0
2017-02-24 15:10:00,35.13,35.15,35.12,35.15,58328.0,35.13,35.15,35.12,35.15,58328.0
2017-02-24 15:20:00,35.15,35.19,35.15,35.19,54630.0,35.15,35.19,35.15,35.19,54630.0
2017-02-24 15:30:00,35.19,35.22,35.17,35.19,73728.0,35.19,35.22,35.17,35.19,73728.0
2017-02-24 15:40:00,35.2,35.3,35.19,35.29,112438.0,35.2,35.3,35.19,35.29,112438.0
2017-02-24 15:50:00,35.3,35.31,35.26,35.31,155862.0,35.3,35.31,35.26,35.31,155862.0
2017-02-27 09:30:00,35.37,35.5,35.29,35.43,48266.0,35.37,35.5,35.29,35.43,48266.0
2017-02-27 09:40:00,35.43,35.44,35.26,35.35,49304.0,35.43,35.44,35.26,35.35,49304.0
2017-02-27 09:50:00,35.37,35.71,35.37,35.7,91854.0,35.37,35.71,35.37,35.7,91854.0
2017-02-27 10:00:00,35.65,35.71,35.57,35.63,74634.0,35.65,35.71,35.57,35.63,74634.0
2017-02-27 10:10:00,35.64,35.64,35.44,35.44,40234.0,35.64,35.64,35.44,35.44,40234.0
2017-02-27 10:20:00,35.46,35.66,35.46,35.54,50658.0,35.46,35.66,35.46,35.54,50658.0
2017-02-27 10:30:00,35.54,35.6,35.47,35.57,137588.0,35.54,35.6,35.47,35.57,137588.0
2017-02-27 10:40:00,35.56,35.6,35.46,35.47,40142.0,35.56,35.6,35.46,35.47,40142.0
2017-02-27 10:50:00,35.46,35.54,35.45,35.45,35816.0,35.46,35.54,35.45,35.45,35816.0
2017-02-27 11:00:00,35.49,35.52,35.4,35.48,45710.0,35.49,35.52,35.4,35.48,45710.0
2017-02-27 11:10:00,35.51,35.54,35.46,35.5,56834.0,35.51,35.54,35.46,35.5,56834.0
2017-02-27 11:20:00,35.51,35.58,35.43,35.48,60004.0,35.51,35.58,35.43,35.48,60004.0
2017-02-27 11:30:00,35.48,35.48,35.4,35.44,35454.0,35.48,35.48,35.4,35.44,35454.0
2017-02-27 11:40:00,35.44,35.48,35.42,35.45,21116.0,35.44,35.48,35.42,35.45,21116.0
2017-02-27 11:50:00,35.45,35.45,35.34,35.35,26448.0,35.45,35.45,35.34,35.35,26448.0
2017-02-27 12:00:00,35.35,35.4,35.35,35.38,21020.0,35.35,35.4,35.35,35.38,21020.0
2017-02-27 12:10:00,35.4,35.42,35.38,35.4,21596.0,35.4,35.42,35.38,35.4,21596.0
2017-02-27 12:20:00,35.39,35.42,35.37,35.37,38470.0,35.39,35.42,35.37,35.37,38470.0
2017-02-27 12:30:00,35.37,35.45,35.37,35.45,12496.0,35.37,35.45,35.37,35.45,12496.0
2017-02-27 12:40:00,35.45,35.49,35.44,35.47,29742.0,35.45,35.49,35.44,35.47,29742.0
2017-02-27 12:50:00,35.48,35.49,35.38,35.41,26282.0,35.48,35.49,35.38,35.41,26282.0
2017-02-27 13:00:00,35.41,35.44,35.38,35.43,19434.0,35.41,35.44,35.38,35.43,19434.0
2017-02-27 13:10:00,35.43,35.51,35.39,35.47,29084.0,35.43,35.51,35.39,35.47,29084.0
2017-02-27 13:20:00,35.48,35.48,35.44,35.45,13660.0,35.48,35.48,35.44,35.45,13660.0
2017-02-27 13:30:00,35.47,35.51,35.46,35.47,26112.0,35.47,35.51,35.46,35.47,26112.0
2017-02-27 13:40:00,35.48,35.51,35.47,35.49,28368.0,35.48,35.51,35.47,35.49,28368.0
2017-02-27 13:50:00,35.49,35.5,35.46,35.47,28166.0,35.49,35.5,35.46,35.47,28166.0
2017-02-27 14:00:00,35.48,35.51,35.47,35.49,33120.0,35.48,35.51,35.47,35.49,33120.0
2017-02-27 14:10:00,35.49,35.52,35.46,35.47,31190.0,35.49,35.52,35.46,35.47,31190.0
2017-02-27 14:20:00,35.46,35.53,35.45,35.5,22620.0,35.46,35.53,35.45,35.5,22620.0
2017-02-27 14:30:00,35.49,35.52,35.49,35.5,61648.0,35.49,35.52,35.49,35.5,61648.0
2017-02-27 14:40:00,35.49,35.54,35.49,35.53,52262.0,35.49,35.54,35.49,35.53,52262.0
2017-02-27 14:50:00,35.53,35.55,35.52,35.52,67934.0,35.53,35.55,35.52,35.52,67934.0
2017-02-27 15:00:00,35.52,35.53,35.49,35.52,55822.0,35.52,35.53,35.49,35.52,55822.0
2017-02-27 15:10:00,35.51,35.52,35.45,35.45,134356.0,35.51,35.52,35.45,35.45,134356.0
2017-02-27 15:20:00,35.45,35.52,35.44,35.52,52330.0,35.45,35.52,35.44,35.52,52330.0
2017-02-27 15:30:00,35.51,35.59,35.49,35.58,95330.0,35.51,35.59,35.49,35.58,95330.0
2017-02-27 15:40:00,35.58,35.63,35.57,35.57,127418.0,35.58,35.63,35.57,35.57,127418.0
2017-02-27 15:50:00,35.58,35.6,35.52,35.54,275424.0,35.58,35.6,35.52,35.54,275424.0
2017-02-28 09:30:00,35.2,35.44,35.05,35.14,83172.0,35.2,35.44,35.05,35.14,83172.0
2017-02-28 09:40:00,35.15,35.21,35.1,35.13,32982.0,35.15,35.21,35.1,35.13,32982.0
2017-02-28 09:50:00,35.11,35.25,35.11,35.24,41896.0,35.11,35.25,35.11,35.24,41896.0
2017-02-28 10:00:00,35.25,35.33,35.22,35.25,38724.0,35.25,35.33,35.22,35.25,38724.0
2017-02-28 10:10:00,35.26,35.29,35.14,35.18,49130.0,35.26,35.29,35.14,35.18,49130.0
2017-02-28 10:20:00,35.18,35.27,35.18,35.2,50226.0,35.18,35.27,35.18,35.2,50226.0
2017-02-28 10:30:00,35.21,35.27,35.21,35.21,27846.0,35.21,35.27,35.21,35.21,27846.0
2017-02-28 10:40:00,35.22,35.24,35.17,35.18,45182.0,35.22,35.24,35.17,35.18,45182.0
2017-02-28 10:50:00,35.19,35.27,35.17,35.24,66500.0,35.19,35.27,35.17,35.24,66500.0
2017-02-28 11:00:00,35.24,35.27,35.2,35.24,74454.0,35.24,35.27,35.2,35.24,74454.0
2017-02-28 11:10:00,35.24,35.27,35.21,35.23,52936.0,35.24,35.27,35.21,35.23,52936.0
2017-02-28 11:20:00,35.23,35.26,35.21,35.22,32436.0,35.23,35.26,35.21,35.22,32436.0
2017-02-28 11:30:00,35.23,35.24,35.17,35.2,31562.0,35.23,35.24,35.17,35.2,31562.0
2017-02-28 11:40:00,35.2,35.23,35.17,35.21,27046.0,35.2,35.23,35.17,35.21,27046.0
2017-02-28 11:50:00,35.22,35.22,35.16,35.2,14998.0,35.22,35.22,35.16,35.2,14998.0
2017-02-28 12:00:00,35.2,35.21,35.15,35.17,14140.0,35.2,35.21,35.15,35.17,14140.0
2017-02-28 12:10:00,35.16,35.2,35.1,35.11,34126.0,35.16,35.2,35.1,35.11,34126.0
2017-02-28 12:20:00,35.1,35.1,35.02,35.09,16228.0,35.1,35.1,35.02,35.09,16228.0
2017-02-28 12:30:00,35.09,35.09,35.06,35.09,18524.0,35.09,35.09,35.06,35.09,18524.0
2017-02-28 12:40:00,35.09,35.15,35.09,35.15,11010.0,35.09,35.15,35.09,35.15,11010.0
2017-02-28 12:50:00,35.15,35.21,35.14,35.2,24998.0,35.15,35.21,35.14,35.2,24998.0
2017-02-28 13:00:00,35.2,35.22,35.17,35.19,51458.0,35.2,35.22,35.17,35.19,51458.0
2017-02-28 13:10:00,35.18,35.23,35.18,35.2,57684.0,35.18,35.23,35.18,35.2,57684.0
2017-02-28 13:20:00,35.21,35.23,35.18,35.23,35612.0,35.21,35.23,35.18,35.23,35612.0
2017-02-28 13:30:00,35.24,35.28,35.22,35.26,64268.0,35.24,35.28,35.22,35.26,64268.0
2017-02-28 13:40:00,35.27,35.3,35.23,35.3,96296.0,35.27,35.3,35.23,35.3,96296.0
2017-02-28 13:50:00,35.3,35.32,35.25,35.28,141390.0,35.3,35.32,35.25,35.28,141390.0
2017-02-28 14:00:00,35.3,35.32,35.24,35.24,54468.0,35.3,35.32,35.24,35.24,54468.0
2017-02-28 14:10:00,35.23,35.28,35.23,35.28,57526.0,35.23,35.28,35.23,35.28,57526.0
2017-02-28 14:20:00,35.27,35.35,35.27,35.32,57136.0,35.27,35.35,35.27,35.32,57136.0
2017-02-28 14:30:00,35.32,35.33,35.26,35.29,51872.0,35.32,35.33,35.26,35.29,51872.0
2017-02-28 14:40:00,35.29,35.31,35.25,35.3,64864.0,35.29,35.31,35.25,35.3,64864.0
2017-02-28 14:50:00,35.3,35.33,35.3,35.3,60836.0,35.3,35.33,35.3,35.3,60836.0
2017-02-28 15:00:00,35.31,35.32,35.28,35.3,51118.0,35.31,35.32,35.28,35.3,51118.0
2017-02-28 15:10:00,35.31,35.31,35.27,35.27,24536.0,35.31,35.31,35.27,35.27,24536.0
2017-02-28 15:20:00,35.28,35.3,35.24,35.24,71228.0,35.28,35.3,35.24,35.24,71228.0
2017-02-28 15:30:00,35.24,35.24,35.17,35.17,74966.0,35.24,35.24,35.17,35.17,74966.0
2017-02-28 15:40:00,35.17,35.24,35.13,35.24,124404.0,35.17,35.24,35.13,35.24,124404.0
2017-02-28 15:50:00,35.24,35.29,35.23,35.24,190266.0,35.24,35.29,35.23,35.24,190266.0
2017-03-01 09:30:00,35.83,36.42,35.73,36.42,200416.0,35.83,36.42,35.73,36.42,200416.0
2017-03-01 09:40:00,36.4,36.62,36.15,36.28,330306.0,36.4,36.62,36.15,36.28,330306.0
2017-03-01 09:50:00,36.26,36.33,36.09,36.22,192078.0,36.26,36.33,36.09,36.22,192078.0
2017-03-01 10:00:00,36.22,36.34,36.16,36.22,68310.0,36.22,36.34,36.16,36.22,68310.0
2017-03-01 10:10:00,36.21,36.24,36.09,36.21,78812.0,36.21,36.24,36.09,36.21,78812.0
2017-03-01 10:20:00,36.2,36.21,36.13,36.15,46510.0,36.2,36.21,36.13,36.15,46510.0
2017-03-01 10:30:00,36.15,36.17,36.01,36.03,67276.0,36.15,36.17,36.01,36.03,67276.0
2017-03-01 10:40:00,36.04,36.05,35.97,36.01,79102.0,36.04,36.05,35.97,36.01,79102.0
2017-03-01 10:50:00,36.01,36.02,35.99,36.0,36512.0,36.01,36.02,35.99,36.0,36512.0
2017-03-01 11:00:00,36.0,36.1,35.99,36.1,150942.0,36.0,36.1,35.99,36.1,150942.0
2017-03-01 11:10:00,36.09,36.2,36.06,36.17,35742.0,36.09,36.2,36.06,36.17,35742.0
2017-03-01 11:20:00,36.17,36.19,36.1,36.14,33314.0,36.17,36.19,36.1,36.14,33314.0
2017-03-01 11:30:00,36.15,36.16,36.11,36.12,32402.0,36.15,36.16,36.11,36.12,32402.0
2017-03-01 11:40:00,36.13,36.15,36.09,36.11,48526.0,36.13,36.15,36.09,36.11,48526.0
2017-03-01 11:50:00,36.11,36.13,36.09,36.1,76102.0,36.11,36.13,36.09,36.1,76102.0
2017-03-01 12:00:00,36.11,36.12,36.09,36.09,78084.0,36.11,36.12,36.09,36.09,78084.0
2017-03-01 12:10:00,36.1,36.11,36.06,36.1,28616.0,36.1,36.11,36.06,36.1,28616.0
2017-03-01 12:20:00,36.1,36.13,36.08,36.13,92340.0,36.1,36.13,36.08,36.13,92340.0
2017-03-01 12:30:00,36.12,36.13,36.06,36.07,30964.0,36.12,36.13,36.06,36.07,30964.0
2017-03-01 12:40:00,36.07,36.11,36.07,36.08,34446.0,36.07,36.11,36.07,36.08,34446.0
2017-03-01 12:50:00,36.08,36.09,36.05,36.08,18900.0,36.08,36.09,36.05,36.08,18900.0
2017-03-01 13:00:00,36.08,36.13,36.08,36.1,64292.0,36.08,36.13,36.08,36.1,64292.0
2017-03-01 13:10:00,36.1,36.12,36.08,36.1,61350.0,36.1,36.12,36.08,36.1,61350.0
2017-03-01 13:20:00,36.1,36.21,36.08,36.2,167028.0,36.1,36.21,36.08,36.2,167028.0
2017-03-01 13:30:00,36.2,36.2,36.1,36.1,55900.0,36.2,36.2,36.1,36.1,55900.0
2017-03-01 13:40:00,36.1,36.15,36.08,36.08,91794.0,36.1,36.15,36.08,36.08,91794.0
2017-03-01 13:50:00,36.08,36.12,36.08,36.1,32158.0,36.08,36.12,36.08,36.1,32158.0
2017-03-01 14:00:00,36.1,36.13,36.1,36.1,50698.0,36.1,36.13,36.1,36.1,50698.0
2017-03-01 14:10:00,36.1,36.13,36.1,36.12,91652.0,36.1,36.13,36.1,36.12,91652.0
2017-03-01 14:20:00,36.11,36.18,36.08,36.1,116970.0,36.11,36.18,36.08,36.1,116970.0
2017-03-01 14:30:00,36.1,36.2,36.1,36.2,36766.0,36.1,36.2,36.1,36.2,36766.0
2017-03-01 14:40:00,36.2,36.21,36.17,36.19,43066.0,36.2,36.21,36.17,36.19,43066.0
2017-03-01 14:50:00,36.2,36.2,36.14,36.19,57894.0,36.2,36.2,36.14,36.19,57894.0
2017-03-01 15:00:00,36.18,36.19,36.12,36.13,228700.0,36.18,36.19,36.12,36.13,228700.0
2017-03-01 15:10:00,36.13,36.21,36.13,36.2,108998.0,36.13,36.21,36.13,36.2,108998.0
2017-03-01 15:20:00,36.2,36.27,36.2,36.23,117086.0,36.2,36.27,36.2,36.23,117086.0
2017-03-01 15:30:00,36.23,36.23,36.19,36.22,147610.0,36.23,36.23,36.19,36.22,147610.0
2017-03-01 15:40:00,36.22,36.31,36.22,36.27,136934.0,36.22,36.31,36.22,36.27,136934.0
2017-03-01 15:50:00,36.27,36.29,36.19,36.21,279138.0,36.27,36.29,36.19,36.21,279138.0
2017-03-02 09:30:00,36.07,36.15,35.79,35.92,108066.0,36.07,36.15,35.79,35.92,108066.0
2017-03-02 09:40:00,35.95,35.97,35.7,35.91,120268.0,35.95,35.97,35.7,35.91,120268.0
2017-03-02 09:50:00,35.91,35.98,35.85,35.85,24538.0,35.91,35.98,35.85,35.85,24538.0
2017-03-02 10:00:00,35.87,35.93,35.74,35.76,57784.0,35.87,35.93,35.74,35.76,57784.0
2017-03-02 10:10:00,35.74,35.8,35.65,35.8,35722.0,35.74,35.8,35.65,35.8,35722.0
2017-03-02 10:20:00,35.81,35.81,35.64,35.67,45126.0,35.81,35.81,35.64,35.67,45126.0
2017-03-02 10:30:00,35.68,35.76,35.67,35.72,44646.0,35.68,35.76,35.67,35.72,44646.0
2017-03-02 10:40:00,35.71,35.83,35.69,35.78,46484.0,35.71,35.83,35.69,35.78,46484.0
2017-03-02 10:50:00,35.78,35.82,35.71,35.71,24066.0,35.78,35.82,35.71,35.71,24066.0
2017-03-02 11:00:00,35.71,35.72,35.54,35.6,66390.0,35.71,35.72,35.54,35.6,66390.0
2017-03-02 11:10:00,35.6,35.67,35.57,35.65,50824.0,35.6,35.67,35.57,35.65,50824.0
2017-03-02 11:20:00,35.65,35.7,35.6,35.69,44140.0,35.65,35.7,35.6,35.69,44140.0
2017-03-02 11:30:00,35.7,35.71,35.58,35.61,44078.0,35.7,35.71,35.58,35.61,44078.0
2017-03-02 11:40:00,35.61,35.75,35.6,35.75,59176.0,35.61,35.75,35.6,35.75,59176.0
2017-03-02 11:50:00,35.73,35.84,35.69,35.83,114208.0,35.73,35.84,35.69,35.83,114208.0
2017-03-02 12:00:00,35.83,35.84,35.71,35.74,63068.0,35.83,35.84,35.71,35.74,63068.0
2017-03-02 12:10:00,35.74,35.75,35.68,35.68,16132.0,35.74,35.75,35.68,35.68,16132.0
2017-03-02 12:20:00,35.69,35.72,35.63,35.68,23484.0,35.69,35.72,35.63,35.68,23484.0
2017-03-02 12:30:00,35.67,35.74,35.66,35.74,40564.0,35.67,35.74,35.66,35.74,40564.0
2017-03-02 12:40:00,35.74,35.74,35.69,35.7,17800.0,35.74,35.74,35.69,35.7,17800.0
2017-03-02 12:50:00,35.7,35.75,35.68,35.73,27756.0,35.7,35.75,35.68,35.73,27756.0
2017-03-02 13:00:00,35.73,35.74,35.68,35.71,26400.0,35.73,35.74,35.68,35.71,26400.0
2017-03-02 13:10:00,35.71,35.71,35.64,35.64,28070.0,35.71,35.71,35.64,35.64,28070.0
2017-03-02 13:20:00,35.63,35.78,35.62,35.78,73364.0,35.63,35.78,35.62,35.78,73364.0
2017-03-02 13:30:00,35.77,35.77,35.73,35.74,21526.0,35.77,35.77,35.73,35.74,21526.0
2017-03-02 13:40:00,35.74,35.75,35.69,35.74,34586.0,35.74,35.75,35.69,35.74,34586.0
2017-03-02 13:50:00,35.74,35.74,35.7,35.74,44178.0,35.74,35.74,35.7,35.74,44178.0
2017-03-02 14:00:00,35.74,35.83,35.74,35.79,34554.0,35.74,35.83,35.74,35.79,34554.0
2017-03-02 14:10:00,35.77,35.81,35.77,35.8,28742.0,35.77,35.81,35.77,35.8,28742.0
2017-03-02 14:20:00,35.8,35.82,35.77,35.81,46638.0,35.8,35.82,35.77,35.81,46638.0
2017-03-02 14:30:00,35.8,35.84,35.79,35.82,46048.0,35.8,35.84,35.79,35.82,46048.0
2017-03-02 14:40:00,35.83,35.87,35.76,35.87,34744.0,35.83,35.87,35.76,35.87,34744.0
2017-03-02 14:50:00,35.87,35.87,35.82,35.83,18602.0,35.87,35.87,35.82,35.83,18602.0
2017-03-02 15:00:00,35.82,35.83,35.8,35.82,33598.0,35.82,35.83,35.8,35.82,33598.0
2017-03-02 15:10:00,35.81,35.84,35.74,35.77,48436.0,35.81,35.84,35.74,35.77,48436.0
2017-03-02 15:20:00,35.77,35.79,35.76,35.77,34276.0,35.77,35.79,35.76,35.77,34276.0
2017-03-02 15:30:00,35.77,35.8,35.73,35.74,75836.0,35.77,35.8,35.73,35.74,75836.0
2017-03-02 15:40:00,35.74,35.76,35.67,35.7,94622.0,35.74,35.76,35.67,35.7,94622.0
2017-03-02 15:50:00,35.71,35.71,35.58,35.62,345456.0,35.71,35.71,35.58,35.62,345456.0
2017-03-03 09:30:00,35.52,35.72,35.49,35.49,73720.0,35.52,35.72,35.49,35.49,73720.0
2017-03-03 09:40:00,35.54,35.63,35.48,35.52,39996.0,35.54,35.63,35.48,35.52,39996.0
2017-03-03 09:50:00,35.53,35.6,35.51,35.56,45658.0,35.53,35.6,35.51,35.56,45658.0
2017-03-03 10:00:00,35.56,35.71,35.48,35.65,111960.0,35.56,35.71,35.48,35.65,111960.0
2017-03-03 10:10:00,35.68,35.76,35.65,35.65,34310.0,35.68,35.76,35.65,35.65,34310.0
2017-03-03 10:20:00,35.65,35.7,35.57,35.58,36408.0,35.65,35.7,35.57,35.58,36408.0
2017-03-03 10:30:00,35.57,35.57,35.46,35.46,30320.0,35.57,35.57,35.46,35.46,30320.0
2017-03-03 10:40:00,35.49,35.59,35.44,35.59,36054.0,35.49,35.59,35.44,35.59,36054.0
2017-03-03 10:50:00,35.59,35.67,35.56,35.64,186730.0,35.59,35.67,35.56,35.64,186730.0
2017-03-03 11:00:00,35.64,35.69,35.6,35.62,54390.0,35.64,35.69,35.6,35.62,54390.0
2017-03-03 11:10:00,35.63,35.65,35.56,35.6,67874.0,35.63,35.65,35.56,35.6,67874.0
2017-03-03 11:20:00,35.6,35.66,35.59,35.64,34214.0,35.6,35.66,35.59,35.64,34214.0
2017-03-03 11:30:00,35.63,35.63,35.56,35.59,22216.0,35.63,35.63,35.56,35.59,22216.0
2017-03-03 11:40:00,35.59,35.65,35.57,35.61,28910.0,35.59,35.65,35.57,35.61,28910.0
2017-03-03 11:50:00,35.61,35.64,35.59,35.6,32738.0,35.61,35.64,35.59,35.6,32738.0
2017-03-03 12:00:00,35.6,35.62,35.57,35.6,88392.0,35.6,35.62,35.57,35.6,88392.0
2017-03-03 12:10:00,35.61,35.63,35.59,35.6,41460.0,35.61,35.63,35.59,35.6,41460.0
2017-03-03 12:20:00,35.62,35.63,35.58,35.59,42192.0,35.62,35.63,35.58,35.59,42192.0
2017-03-03 12:30:00,35.6,35.63,35.58,35.6,130284.0,35.6,35.63,35.58,35.6,130284.0
2017-03-03 12:40:00,35.6,35.61,35.52,35.54,108978.0,35.6,35.61,35.52,35.54,108978.0
2017-03-03 12:50:00,35.54,35.63,35.51,35.61,86614.0,35.54,35.63,35.51,35.61,86614.0
2017-03-03 13:00:00,35.61,35.63,35.57,35.6,80058.0,35.61,35.63,35.57,35.6,80058.0
2017-03-03 13:10:00,35.62,35.63,35.58,35.59,59978.0,35.62,35.63,35.58,35.59,59978.0
2017-03-03 13:20:00,35.59,35.61,35.57,35.6,31142.0,35.59,35.61,35.57,35.6,31142.0
2017-03-03 13:30:00,35.59,35.6,35.53,35.57,81462.0,35.59,35.6,35.53,35.57,81462.0
2017-03-03 13:40:00,35.57,35.6,35.57,35.58,38630.0,35.57,35.6,35.57,35.58,38630.0
2017-03-03 13:50:00,35.58,35.59,35.53,35.58,40568.0,35.58,35.59,35.53,35.58,40568.0
2017-03-03 14:00:00,35.59,35.59,35.56,35.58,34914.0,35.59,35.59,35.56,35.58,34914.0
2017-03-03 14:10:00,35.59,35.59,35.46,35.46,48360.0,35.59,35.59,35.46,35.46,48360.0
2017-03-03 14:20:00,35.48,35.55,35.48,35.52,32938.0,35.48,35.55,35.48,35.52,32938.0
2017-03-03 14:30:00,35.53,35.59,35.52,35.54,66352.0,35.53,35.59,35.52,35.54,66352.0
2017-03-03 14:40:00,35.55,35.56,35.48,35.48,68036.0,35.55,35.56,35.48,35.48,68036.0
2017-03-03 14:50:00,35.49,35.51,35.35,35.45,82668.0,35.49,35.51,35.35,35.45,82668.0
2017-03-03 15:00:00,35.46,35.46,35.36,35.38,99252.0,35.46,35.46,35.36,35.38,99252.0
2017-03-03 15:10:00,35.38,35.41,35.34,35.4,104726.0,35.38,35.41,35.34,35.4,104726.0
2017-03-03 15:20:00,35.41,35.46,35.38,35.46,101404.0,35.41,35.46,35.38,35.46,101404.0
2017-03-03 15:30:00,35.46,35.47,35.4,35.46,165800.0,35.46,35.47,35.4,35.46,165800.0
2017-03-03 15:40:00,35.46,35.48,35.42,35.42,202816.0,35.46,35.48,35.42,35.42,202816.0
2017-03-03 15:50:00,35.42,35.49,35.42,35.47,293634.0,35.42,35.49,35.42,35.47,293634.0
2017-03-06 09:30:00,35.22,35.26,34.92,35.02,131750.0,35.22,35.26,34.92,35.02,131750.0
2017-03-06 09:40:00,35.02,35.25,34.92,35.18,87360.0,35.02,35.25,34.92,35.18,87360.0
2017-03-06 09:50:00,35.12,35.21,34.98,35.16,71740.0,35.12,35.21,34.98,35.16,71740.0
2017-03-06 10:00:00,35.15,35.26,35.1,35.26,69146.0,35.15,35.26,35.1,35.26,69146.0
2017-03-06 10:10:00,35.26,35.31,35.21,35.27,83690.0,35.26,35.31,35.21,35.27,83690.0
2017-03-06 10:20:00,35.29,35.42,35.29,35.37,70524.0,35.29,35.42,35.29,35.37,70524.0
2017-03-06 10:30:00,35.37,35.46,35.29,35.43,61728.0,35.37,35.46,35.29,35.43,61728.0
2017-03-06 10:40:00,35.41,35.42,35.34,35.38,72386.0,35.41,35.42,35.34,35.38,72386.0
2017-03-06 10:50:00,35.38,35.4,35.23,35.31,96822.0,35.38,35.4,35.23,35.31,96822.0
2017-03-06 11:00:00,35.31,35.32,35.25,35.3,48960.0,35.31,35.32,35.25,35.3,48960.0
2017-03-06 11:10:00,35.31,35.43,35.31,35.41,100630.0,35.31,35.43,35.31,35.41,100630.0
2017-03-06 11:20:00,35.41,35.45,35.37,35.44,51984.0,35.41,35.45,35.37,35.44,51984.0
2017-03-06 11:30:00,35.43,35.44,35.35,35.35,82926.0,35.43,35.44,35.35,35.35,82926.0
2017-03-06 11:40:00,35.34,35.41,35.33,35.35,43382.0,35.34,35.41,35.33,35.35,43382.0
2017-03-06 11:50:00,35.35,35.37,35.26,35.31,62522.0,35.35,35.37,35.26,35.31,62522.0
2017-03-06 12:00:00,35.31,35.43,35.31,35.4,24062.0,35.31,35.43,35.31,35.4,24062.0
2017-03-06 12:10:00,35.38,35.38,35.32,35.33,38258.0,35.38,35.38,35.32,35.33,38258.0
2017-03-06 12:20:00,35.35,35.37,35.32,35.33,30220.0,35.35,35.37,35.32,35.33,30220.0
2017-03-06 12:30:00,35.34,35.37,35.32,35.35,36128.0,35.34,35.37,35.32,35.35,36128.0
2017-03-06 12:40:00,35.35,35.45,35.35,35.43,58862.0,35.35,35.45,35.35,35.43,58862.0
2017-03-06 12:50:00,35.43,35.5,35.43,35.49,20162.0,35.43,35.5,35.43,35.49,20162.0
2017-03-06 13:00:00,35.5,35.51,35.48,35.49,59354.0,35.5,35.51,35.48,35.49,59354.0
2017-03-06 13:10:00,35.5,35.52,35.49,35.49,58598.0,35.5,35.52,35.49,35.49,58598.0
2017-03-06 13:20:00,35.49,35.55,35.49,35.55,96388.0,35.49,35.55,35.49,35.55,96388.0
2017-03-06 13:30:00,35.56,35.64,35.56,35.58,38056.0,35.56,35.64,35.56,35.58,38056.0
2017-03-06 13:40:00,35.57,35.58,35.52,35.52,28534.0,35.57,35.58,35.52,35.52,28534.0
2017-03-06 13:50:00,35.52,35.57,35.52,35.57,22288.0,35.52,35.57,35.52,35.57,22288.0
2017-03-06 14:00:00,35.57,35.57,35.52,35.52,61948.0,35.57,35.57,35.52,35.52,61948.0
2017-03-06 14:10:00,35.53,35.53,35.49,35.52,202842.0,35.53,35.53,35.49,35.52,202842.0
2017-03-06 14:20:00,35.52,35.55,35.49,35.49,111180.0,35.52,35.55,35.49,35.49,111180.0
2017-03-06 14:30:00,35.49,35.54,35.49,35.53,43740.0,35.49,35.54,35.49,35.53,43740.0
2017-03-06 14:40:00,35.53,35.53,35.5,35.52,50984.0,35.53,35.53,35.5,35.52,50984.0
2017-03-06 14:50:00,35.52,35.56,35.51,35.56,59322.0,35.52,35.56,35.51,35.56,59322.0
2017-03-06 15:00:00,35.56,35.57,35.49,35.51,33248.0,35.56,35.57,35.49,35.51,33248.0
2017-03-06 15:10:00,35.5,35.51,35.47,35.5,55806.0,35.5,35.51,35.47,35.5,55806.0
2017-03-06 15:20:00,35.5,35.52,35.49,35.49,45834.0,35.5,35.52,35.49,35.49,45834.0
2017-03-06 15:30:00,35.49,35.54,35.49,35.53,59770.0,35.49,35.54,35.49,35.53,59770.0
2017-03-06 15:40:00,35.53,35.55,35.49,35.5,112650.0,35.53,35.55,35.49,35.5,112650.0
2017-03-06 15:50:00,35.5,35.53,35.48,35.48,137608.0,35.5,35.53,35.48,35.48,137608.0
2017-03-07 09:30:00,35.5,35.59,35.23,35.44,132732.0,35.5,35.59,35.23,35.44,132732.0
2017-03-07 09:40:00,35.41,35.52,35.34,35.38,37576.0,35.41,35.52,35.34,35.38,37576.0
2017-03-07 09:50:00,35.39,35.43,35.33,35.4,68410.0,35.39,35.43,35.33,35.4,68410.0
2017-03-07 10:00:00,35.4,35.49,35.35,35.44,89472.0,35.4,35.49,35.35,35.44,89472.0
2017-03-07 10:10:00,35.43,35.44,35.21,35.38,64222.0,35.43,35.44,35.21,35.38,64222.0
2017-03-07 10:20:00,35.39,35.51,35.38,35.48,52096.0,35.39,35.51,35.38,35.48,52096.0
2017-03-07 10:30:00,35.48,35.51,35.43,35.49,29624.0,35.48,35.51,35.43,35.49,29624.0
2017-03-07 10:40:00,35.49,35.51,35.38,35.38,39046.0,35.49,35.51,35.38,35.38,39046.0
2017-03-07 10:50:00,35.41,35.46,35.38,35.4,17256.0,35.41,35.46,35.38,35.4,17256.0
2017-03-07 11:00:00,35.4,35.5,35.39,35.48,21616.0,35.4,35.5,35.39,35.48,21616.0
2017-03-07 11:10:00,35.49,35.51,35.41,35.49,40156.0,35.49,35.51,35.41,35.49,40156.0
2017-03-07 11:20:00,35.49,35.49,35.38,35.4,26772.0,35.49,35.49,35.38,35.4,26772.0
2017-03-07 11:30:00,35.4,35.45,35.38,35.45,16764.0,35.4,35.45,35.38,35.45,16764.0
2017-03-07 11:40:00,35.45,35.48,35.43,35.46,30034.0,35.45,35.48,35.43,35.46,30034.0
2017-03-07 11:50:00,35.48,35.51,35.46,35.49,57942.0,35.48,35.51,35.46,35.49,57942.0
2017-03-07 12:00:00,35.49,35.5,35.44,35.44,64162.0,35.49,35.5,35.44,35.44,64162.0
2017-03-07 12:10:00,35.45,35.46,35.43,35.45,11766.0,35.45,35.46,35.43,35.45,11766.0
2017-03-07 12:20:00,35.45,35.49,35.43,35.48,16934.0,35.45,35.49,35.43,35.48,16934.0
2017-03-07 12:30:00,35.47,35.47,35.42,35.47,36982.0,35.47,35.47,35.42,35.47,36982.0
2017-03-07 12:40:00,35.46,35.52,35.46,35.49,39526.0,35.46,35.52,35.46,35.49,39526.0
2017-03-07 12:50:00,35.5,35.57,35.5,35.57,29444.0,35.5,35.57,35.5,35.57,29444.0
2017-03-07 13:00:00,35.55,35.58,35.48,35.52,83858.0,35.55,35.58,35.48,35.52,83858.0
2017-03-07 13:10:00,35.52,35.52,35.48,35.51,26952.0,35.52,35.52,35.48,35.51,26952.0
2017-03-07 13:20:00,35.51,35.51,35.47,35.49,18980.0,35.51,35.51,35.47,35.49,18980.0
2017-03-07 13:30:00,35.48,35.5,35.43,35.43,26938.0,35.48,35.5,35.43,35.43,26938.0
2017-03-07 13:40:00,35.43,35.47,35.41,35.44,25072.0,35.43,35.47,35.41,35.44,25072.0
2017-03-07 13:50:00,35.44,35.44,35.38,35.39,21808.0,35.44,35.44,35.38,35.39,21808.0
2017-03-07 14:00:00,35.39,35.41,35.38,35.38,27784.0,35.39,35.41,35.38,35.38,27784.0
2017-03-07 14:10:00,35.37,35.38,35.32,35.34,22540.0,35.37,35.38,35.32,35.34,22540.0
2017-03-07 14:20:00,35.35,35.39,35.35,35.39,14420.0,35.35,35.39,35.35,35.39,14420.0
2017-03-07 14:30:00,35.38,35.38,35.33,35.35,23266.0,35.38,35.38,35.33,35.35,23266.0
2017-03-07 14:40:00,35.34,35.37,35.28,35.31,35442.0,35.34,35.37,35.28,35.31,35442.0
2017-03-07 14:50:00,35.31,35.33,35.27,35.33,113848.0,35.31,35.33,35.27,35.33,113848.0
2017-03-07 15:00:00,35.34,35.34,35.27,35.3,90616.0,35.34,35.34,35.27,35.3,90616.0
2017-03-07 15:10:00,35.3,35.35,35.3,35.34,71222.0,35.3,35.35,35.3,35.34,71222.0
2017-03-07 15:20:00,35.33,35.35,35.3,35.3,70206.0,35.33,35.35,35.3,35.3,70206.0
2017-03-07 15:30:00,35.3,35.34,35.29,35.29,56050.0,35.3,35.34,35.29,35.29,56050.0
2017-03-07 15:40:00,35.29,35.3,35.25,35.29,88518.0,35.29,35.3,35.25,35.29,88518.0
2017-03-07 15:50:00,35.29,35.29,35.26,35.28,112894.0,35.29,35.29,35.26,35.28,112894.0
2017-03-08 09:30:00,35.28,35.49,35.24,35.47,50778.0,35.28,35.49,35.24,35.47,50778.0
2017-03-08 09:40:00,35.42,35.48,35.35,35.45,41348.0,35.42,35.48,35.35,35.45,41348.0
2017-03-08 09:50:00,35.45,35.46,35.38,35.44,30320.0,35.45,35.46,35.38,35.44,30320.0
2017-03-08 10:00:00,35.42,35.54,35.42,35.49,67810.0,35.42,35.54,35.42,35.49,67810.0
2017-03-08 10:10:00,35.49,35.51,35.41,35.48,50562.0,35.49,35.51,35.41,35.48,50562.0
2017-03-08 10:20:00,35.48,35.57,35.44,35.57,41102.0,35.48,35.57,35.44,35.57,41102.0
2017-03-08 10:30:00,35.55,35.57,35.45,35.49,28658.0,35.55,35.57,35.45,35.49,28658.0
2017-03-08 10:40:00,35.49,35.51,35.44,35.46,30862.0,35.49,35.51,35.44,35.46,30862.0
2017-03-08 10:50:00,35.48,35.52,35.41,35.48,19504.0,35.48,35.52,35.41,35.48,19504.0
2017-03-08 11:00:00,35.48,35.51,35.43,35.49,30302.0,35.48,35.51,35.43,35.49,30302.0
2017-03-08 11:10:00,35.49,35.52,35.44,35.51,85376.0,35.49,35.52,35.44,35.51,85376.0
2017-03-08 11:20:00,35.51,35.54,35.48,35.53,79110.0,35.51,35.54,35.48,35.53,79110.0
2017-03-08 11:30:00,35.52,35.52,35.49,35.49,21282.0,35.52,35.52,35.49,35.49,21282.0
2017-03-08 11:40:00,35.49,35.5,35.43,35.47,31326.0,35.49,35.5,35.43,35.47,31326.0
2017-03-08 11:50:00,35.49,35.49,35.44,35.49,12194.0,35.49,35.49,35.44,35.49,12194.0
2017-03-08 12:00:00,35.51,35.53,35.45,35.48,41002.0,35.51,35.53,35.45,35.48,41002.0
2017-03-08 12:10:00,35.47,35.47,35.44,35.45,22700.0,35.47,35.47,35.44,35.45,22700.0
2017-03-08 12:20:00,35.44,35.47,35.43,35.46,23208.0,35.44,35.47,35.43,35.46,23208.0
2017-03-08 12:30:00,35.46,35.47,35.45,35.46,17030.0,35.46,35.47,35.45,35.46,17030.0
2017-03-08 12:40:00,35.47,35.49,35.46,35.49,13756.0,35.47,35.49,35.46,35.49,13756.0
2017-03-08 12:50:00,35.48,35.51,35.46,35.5,64622.0,35.48,35.51,35.46,35.5,64622.0
2017-03-08 13:00:00,35.49,35.52,35.47,35.49,26118.0,35.49,35.52,35.47,35.49,26118.0
2017-03-08 13:10:00,35.49,35.5,35.47,35.5,49610.0,35.49,35.5,35.47,35.5,49610.0
2017-03-08 13:20:00,35.5,35.57,35.5,35.53,31622.0,35.5,35.57,35.5,35.53,31622.0
2017-03-08 13:30:00,35.54,35.58,35.52,35.57,20136.0,35.54,35.58,35.52,35.57,20136.0
2017-03-08 13:40:00,35.58,35.58,35.51,35.53,20842.0,35.58,35.58,35.51,35.53,20842.0
2017-03-08 13:50:00,35.53,35.54,35.49,35.51,12984.0,35.53,35.54,35.49,35.51,12984.0
2017-03-08 14:00:00,35.51,35.53,35.47,35.47,27760.0,35.51,35.53,35.47,35.47,27760.0
2017-03-08 14:10:00,35.47,35.49,35.45,35.45,20968.0,35.47,35.49,35.45,35.45,20968.0
2017-03-08 14:20:00,35.45,35.46,35.44,35.45,14036.0,35.45,35.46,35.44,35.45,14036.0
2017-03-08 14:30:00,35.44,35.44,35.34,35.36,34780.0,35.44,35.44,35.34,35.36,34780.0
2017-03-08 14:40:00,35.35,35.39,35.33,35.35,23636.0,35.35,35.39,35.33,35.35,23636.0
2017-03-08 14:50:00,35.38,35.38,35.32,35.32,41140.0,35.38,35.38,35.32,35.32,41140.0
2017-03-08 15:00:00,35.33,35.37,35.31,35.31,67614.0,35.33,35.37,35.31,35.31,67614.0
2017-03-08 15:10:00,35.32,35.33,35.25,35.26,47662.0,35.32,35.33,35.25,35.26,47662.0
2017-03-08 15:20:00,35.27,35.28,35.25,35.27,63468.0,35.27,35.28,35.25,35.27,63468.0
2017-03-08 15:30:00,35.27,35.29,35.23,35.27,99680.0,35.27,35.29,35.23,35.27,99680.0
2017-03-08 15:40:00,35.27,35.29,35.23,35.24,114938.0,35.27,35.29,35.23,35.24,114938.0
2017-03-08 15:50:00,35.24,35.24,35.11,35.12,557056.0,35.24,35.24,35.11,35.12,557056.0
2017-03-09 09:30:00,35.24,35.35,35.16,35.22,44950.0,35.24,35.35,35.16,35.22,44950.0
2017-03-09 09:40:00,35.27,35.27,35.13,35.13,26086.0,35.27,35.27,35.13,35.13,26086.0
2017-03-09 09:50:00,35.13,35.13,34.97,35.05,85848.0,35.13,35.13,34.97,35.05,85848.0
2017-03-09 10:00:00,35.07,35.2,35.02,35.08,178286.0,35.07,35.2,35.02,35.08,178286.0
2017-03-09 10:10:00,35.1,35.12,35.05,35.08,71870.0,35.1,35.12,35.05,35.08,71870.0
2017-03-09 10:20:00,35.09,35.1,35.05,35.1,39754.0,35.09,35.1,35.05,35.1,39754.0
2017-03-09 10:30:00,35.11,35.12,35.02,35.05,120256.0,35.11,35.12,35.02,35.05,120256.0
2017-03-09 10:40:00,35.05,35.09,35.02,35.06,47772.0,35.05,35.09,35.02,35.06,47772.0
2017-03-09 10:50:00,35.06,35.09,35.01,35.05,105472.0,35.06,35.09,35.01,35.05,105472.0
2017-03-09 11:00:00,35.05,35.05,34.99,35.02,72094.0,35.05,35.05,34.99,35.02,72094.0
2017-03-09 11:10:00,35.02,35.05,34.99,35.05,46412.0,35.02,35.05,34.99,35.05,46412.0
2017-03-09 11:20:00,35.05,35.08,35.01,35.06,49200.0,35.05,35.08,35.01,35.06,49200.0
2017-03-09 11:30:00,35.07,35.1,35.05,35.08,64370.0,35.07,35.1,35.05,35.08,64370.0
2017-03-09 11:40:00,35.08,35.09,35.05,35.07,75270.0,35.08,35.09,35.05,35.07,75270.0
2017-03-09 11:50:00,35.08,35.09,35.02,35.03,62590.0,35.08,35.09,35.02,35.03,62590.0
2017-03-09 12:00:00,35.04,35.05,34.99,35.02,38876.0,35.04,35.05,34.99,35.02,38876.0
2017-03-09 12:10:00,35.02,35.04,35.01,35.02,39242.0,35.02,35.04,35.01,35.02,39242.0
2017-03-09 12:20:00,35.02,35.03,35.0,35.0,34122.0,35.02,35.03,35.0,35.0,34122.0
2017-03-09 12:30:00,35.0,35.02,34.99,35.02,28462.0,35.0,35.02,34.99,35.02,28462.0
2017-03-09 12:40:00,35.02,35.05,35.01,35.05,44800.0,35.02,35.05,35.01,35.05,44800.0
2017-03-09 12:50:00,35.05,35.09,35.02,35.08,54064.0,35.05,35.09,35.02,35.08,54064.0
2017-03-09 13:00:00,35.12,35.13,35.08,35.09,58100.0,35.12,35.13,35.08,35.09,58100.0
2017-03-09 13:10:00,35.1,35.1,35.07,35.09,53908.0,35.1,35.1,35.07,35.09,53908.0
2017-03-09 13:20:00,35.09,35.09,35.02,35.04,32744.0,35.09,35.09,35.02,35.04,32744.0
2017-03-09 13:30:00,35.04,35.04,34.98,34.99,36636.0,35.04,35.04,34.98,34.99,36636.0
2017-03-09 13:40:00,34.99,35.02,34.98,35.01,29640.0,34.99,35.02,34.98,35.01,29640.0
2017-03-09 13:50:00,35.01,35.02,34.96,34.97,32768.0,35.01,35.02,34.96,34.97,32768.0
2017-03-09 14:00:00,34.96,34.98,34.82,34.83,69786.0,34.96,34.98,34.82,34.83,69786.0
2017-03-09 14:10:00,34.83,34.84,34.73,34.76,86676.0,34.83,34.84,34.73,34.76,86676.0
2017-03-09 14:20:00,34.76,34.8,34.71,34.73,126692.0,34.76,34.8,34.71,34.73,126692.0
2017-03-09 14:30:00,34.73,34.81,34.73,34.77,150824.0,34.73,34.81,34.73,34.77,150824.0
2017-03-09 14:40:00,34.77,34.77,34.69,34.7,88026.0,34.77,34.77,34.69,34.7,88026.0
2017-03-09 14:50:00,34.7,34.72,34.67,34.67,97712.0,34.7,34.72,34.67,34.67,97712.0
2017-03-09 15:00:00,34.68,34.68,34.63,34.66,210280.0,34.68,34.68,34.63,34.66,210280.0
2017-03-09 15:10:00,34.67,34.8,34.65,34.79,94662.0,34.67,34.8,34.65,34.79,94662.0
2017-03-09 15:20:00,34.78,34.8,34.74,34.8,79754.0,34.78,34.8,34.74,34.8,79754.0
2017-03-09 15:30:00,34.8,34.85,34.79,34.8,126312.0,34.8,34.85,34.79,34.8,126312.0
2017-03-09 15:40:00,34.8,34.83,34.79,34.8,158242.0,34.8,34.83,34.79,34.8,158242.0
2017-03-09 15:50:00,34.8,34.8,34.76,34.79,291930.0,34.8,34.8,34.76,34.79,291930.0
2017-03-10 09:30:00,34.74,35.07,34.74,34.99,94646.0,34.74,35.07,34.74,34.99,94646.0
2017-03-10 09:40:00,34.99,35.12,34.92,35.02,46706.0,34.99,35.12,34.92,35.02,46706.0
2017-03-10 09:50:00,35.0,35.09,34.96,35.02,40720.0,35.0,35.09,34.96,35.02,40720.0
2017-03-10 10:00:00,35.03,35.04,34.87,34.92,34214.0,35.03,35.04,34.87,34.92,34214.0
2017-03-10 10:10:00,34.92,34.92,34.72,34.74,81648.0,34.92,34.92,34.72,34.74,81648.0
2017-03-10 10:20:00,34.74,34.81,34.65,34.67,112912.0,34.74,34.81,34.65,34.67,112912.0
2017-03-10 10:30:00,34.67,34.7,34.62,34.69,48756.0,34.67,34.7,34.62,34.69,48756.0
2017-03-10 10:40:00,34.69,34.7,34.63,34.63,57878.0,34.69,34.7,34.63,34.63,57878.0
2017-03-10 10:50:00,34.62,34.62,34.43,34.44,81116.0,34.62,34.62,34.43,34.44,81116.0
2017-03-10 11:00:00,34.44,34.46,34.21,34.23,160024.0,34.44,34.46,34.21,34.23,160024.0
2017-03-10 11:10:00,34.23,34.41,34.23,34.39,203450.0,34.23,34.41,34.23,34.39,203450.0
2017-03-10 11:20:00,34.41,34.47,34.32,34.46,128616.0,34.41,34.47,34.32,34.46,128616.0
2017-03-10 11:30:00,34.46,34.5,34.37,34.47,180186.0,34.46,34.5,34.37,34.47,180186.0
2017-03-10 11:40:00,34.47,34.49,34.42,34.46,111056.0,34.47,34.49,34.42,34.46,111056.0
2017-03-10 11:50:00,34.47,34.5,34.43,34.5,104132.0,34.47,34.5,34.43,34.5,104132.0
2017-03-10 12:00:00,34.5,34.5,34.41,34.48,105122.0,34.5,34.5,34.41,34.48,105122.0
2017-03-10 12:10:00,34.48,34.49,34.34,34.34,92888.0,34.48,34.49,34.34,34.34,92888.0
2017-03-10 12:20:00,34.37,34.49,34.35,34.43,49950.0,34.37,34.49,34.35,34.43,49950.0
2017-03-10 12:30:00,34.45,34.5,34.42,34.49,65720.0,34.45,34.5,34.42,34.49,65720.0
2017-03-10 12:40:00,34.49,34.49,34.43,34.45,42340.0,34.49,34.49,34.43,34.45,42340.0
2017-03-10 12:50:00,34.46,34.48,34.38,34.41,38192.0,34.46,34.48,34.38,34.41,38192.0
2017-03-10 13:00:00,34.41,34.41,34.27,34.3,61282.0,34.41,34.41,34.27,34.3,61282.0
2017-03-10 13:10:00,34.3,34.31,34.13,34.16,143644.0,34.3,34.31,34.13,34.16,143644.0
2017-03-10 13:20:00,34.17,34.22,34.12,34.18,145216.0,34.17,34.22,34.12,34.18,145216.0
2017-03-10 13:30:00,34.18,34.32,34.18,34.28,73094.0,34.18,34.32,34.18,34.28,73094.0
2017-03-10 13:40:00,34.29,34.29,34.13,34.14,108502.0,34.29,34.29,34.13,34.14,108502.0
2017-03-10 13:50:00,34.14,34.2,34.13,34.15,85286.0,34.14,34.2,34.13,34.15,85286.0
2017-03-10 14:00:00,34.16,34.24,34.13,34.24,91582.0,34.16,34.24,34.13,34.24,91582.0
2017-03-10 14:10:00,34.24,34.26,34.2,34.2,246940.0,34.24,34.26,34.2,34.2,246940.0
2017-03-10 14:20:00,34.2,34.2,34.1,34.13,155550.0,34.2,34.2,34.1,34.13,155550.0
2017-03-10 14:30:00,34.13,34.2,34.13,34.17,140188.0,34.13,34.2,34.13,34.17,140188.0
2017-03-10 14:40:00,34.17,34.18,34.13,34.13,91672.0,34.17,34.18,34.13,34.13,91672.0
2017-03-10 14:50:00,34.13,34.2,34.07,34.15,209182.0,34.13,34.2,34.07,34.15,209182.0
2017-03-10 15:00:00,34.15,34.18,34.07,34.1,246194.0,34.15,34.18,34.07,34.1,246194.0
2017-03-10 15:10:00,34.1,34.23,34.1,34.23,109580.0,34.1,34.23,34.1,34.23,109580.0
2017-03-10 15:20:00,34.23,34.25,34.21,34.22,188524.0,34.23,34.25,34.21,34.22,188524.0
2017-03-10 15:30:00,34.22,34.23,34.14,34.16,227170.0,34.22,34.23,34.14,34.16,227170.0
2017-03-10 15:40:00,34.17,34.2,34.13,34.19,296398.0,34.17,34.2,34.13,34.19,296398.0
2017-03-10 15:50:00,34.19,34.21,34.17,34.21,546684.0,34.19,34.21,34.17,34.21,546684.0
2017-03-13 09:30:00,34.26,34.32,33.88,34.1,174024.0,34.26,34.32,33.88,34.1,174024.0
2017-03-13 09:40:00,34.1,34.16,34.02,34.09,100008.0,34.1,34.16,34.02,34.09,100008.0
2017-03-13 09:50:00,34.09,34.16,34.02,34.03,110736.0,34.09,34.16,34.02,34.03,110736.0
2017-03-13 10:00:00,34.03,34.1,33.99,34.09,124536.0,34.03,34.1,33.99,34.09,124536.0
2017-03-13 10:10:00,34.09,34.27,34.09,34.17,222338.0,34.09,34.27,34.09,34.17,222338.0
2017-03-13 10:20:00,34.17,34.19,34.13,34.16,96606.0,34.17,34.19,34.13,34.16,96606.0
2017-03-13 10:30:00,34.16,34.26,34.15,34.26,136094.0,34.16,34.26,34.15,34.26,136094.0
2017-03-13 10:40:00,34.26,34.33,34.2,34.26,168166.0,34.26,34.33,34.2,34.26,168166.0
2017-03-13 10:50:00,34.26,34.27,34.15,34.27,46436.0,34.26,34.27,34.15,34.27,46436.0
2017-03-13 11:00:00,34.27,34.38,34.27,34.31,59600.0,34.27,34.38,34.27,34.31,59600.0
2017-03-13 11:10:00,34.31,34.31,34.28,34.3,53974.0,34.31,34.31,34.28,34.3,53974.0
2017-03-13 11:20:00,34.3,34.35,34.27,34.34,57636.0,34.3,34.35,34.27,34.34,57636.0
2017-03-13 11:30:00,34.34,34.45,34.34,34.44,63620.0,34.34,34.45,34.34,34.44,63620.0
2017-03-13 11:40:00,34.45,34.5,34.42,34.49,73222.0,34.45,34.5,34.42,34.49,73222.0
2017-03-13 11:50:00,34.48,34.63,34.48,34.63,108674.0,34.48,34.63,34.48,34.63,108674.0
2017-03-13 12:00:00,34.62,34.72,34.61,34.7,62390.0,34.62,34.72,34.61,34.7,62390.0
2017-03-13 12:10:00,34.7,34.7,34.64,34.66,59498.0,34.7,34.7,34.64,34.66,59498.0
2017-03-13 12:20:00,34.65,34.68,34.6,34.63,147732.0,34.65,34.68,34.6,34.63,147732.0
2017-03-13 12:30:00,34.63,34.7,34.6,34.68,40514.0,34.63,34.7,34.6,34.68,40514.0
2017-03-13 12:40:00,34.68,34.7,34.67,34.7,32148.0,34.68,34.7,34.67,34.7,32148.0
2017-03-13 12:50:00,34.7,34.73,34.64,34.7,33282.0,34.7,34.73,34.64,34.7,33282.0
2017-03-13 13:00:00,34.71,34.74,34.67,34.67,62708.0,34.71,34.74,34.67,34.67,62708.0
2017-03-13 13:10:00,34.67,34.68,34.63,34.66,32700.0,34.67,34.68,34.63,34.66,32700.0
2017-03-13 13:20:00,34.67,34.72,34.67,34.69,44890.0,34.67,34.72,34.67,34.69,44890.0
2017-03-13 13:30:00,34.69,34.73,34.66,34.73,28438.0,34.69,34.73,34.66,34.73,28438.0
2017-03-13 13:40:00,34.73,34.76,34.69,34.7,30270.0,34.73,34.76,34.69,34.7,30270.0
2017-03-13 13:50:00,34.69,34.74,34.69,34.74,34188.0,34.69,34.74,34.69,34.74,34188.0
2017-03-13 14:00:00,34.73,34.74,34.68,34.71,70822.0,34.73,34.74,34.68,34.71,70822.0
2017-03-13 14:10:00,34.7,34.74,34.69,34.72,46796.0,34.7,34.74,34.69,34.72,46796.0
2017-03-13 14:20:00,34.72,34.73,34.69,34.7,38170.0,34.72,34.73,34.69,34.7,38170.0
2017-03-13 14:30:00,34.7,34.73,34.68,34.7,57794.0,34.7,34.73,34.68,34.7,57794.0
2017-03-13 14:40:00,34.7,34.72,34.66,34.72,33144.0,34.7,34.72,34.66,34.72,33144.0
2017-03-13 14:50:00,34.71,34.8,34.68,34.79,77670.0,34.71,34.8,34.68,34.79,77670.0
2017-03-13 15:00:00,34.79,34.83,34.77,34.82,76148.0,34.79,34.83,34.77,34.82,76148.0
2017-03-13 15:10:00,34.82,34.85,34.78,34.81,65894.0,34.82,34.85,34.78,34.81,65894.0
2017-03-13 15:20:00,34.81,34.83,34.77,34.77,58064.0,34.81,34.83,34.77,34.77,58064.0
2017-03-13 15:30:00,34.77,34.8,34.75,34.77,76976.0,34.77,34.8,34.75,34.77,76976.0
2017-03-13 15:40:00,34.76,34.79,34.65,34.71,171312.0,34.76,34.79,34.65,34.71,171312.0
2017-03-13 15:50:00,34.71,34.74,34.7,34.72,274506.0,34.71,34.74,34.7,34.72,274506.0
2017-03-14 09:30:00,34.38,34.54,33.84,34.02,114720.0,34.38,34.54,33.84,34.02,114720.0
2017-03-14 09:40:00,34.05,34.18,33.98,33.98,80028.0,34.05,34.18,33.98,33.98,80028.0
2017-03-14 09:50:00,33.98,34.05,33.78,34.05,30330.0,33.98,34.05,33.78,34.05,30330.0
2017-03-14 10:00:00,34.05,34.05,33.94,34.01,64398.0,34.05,34.05,33.94,34.01,64398.0
2017-03-14 10:10:00,33.99,34.07,33.97,34.0,59186.0,33.99,34.07,33.97,34.0,59186.0
2017-03-14 10:20:00,33.99,34.06,33.95,34.02,89088.0,33.99,34.06,33.95,34.02,89088.0
2017-03-14 10:30:00,33.99,34.1,33.98,34.06,53790.0,33.99,34.1,33.98,34.06,53790.0
2017-03-14 10:40:00,34.06,34.09,34.0,34.01,43858.0,34.06,34.09,34.0,34.01,43858.0
2017-03-14 10:50:00,34.01,34.1,33.99,34.0,54560.0,34.01,34.1,33.99,34.0,54560.0
2017-03-14 11:00:00,34.02,34.07,34.0,34.0,20990.0,34.02,34.07,34.0,34.0,20990.0
2017-03-14 11:10:00,34.0,34.07,33.99,34.05,34744.0,34.0,34.07,33.99,34.05,34744.0
2017-03-14 11:20:00,34.05,34.08,34.04,34.08,54802.0,34.05,34.08,34.04,34.08,54802.0
2017-03-14 11:30:00,34.07,34.17,34.07,34.13,144196.0,34.07,34.17,34.07,34.13,144196.0
2017-03-14 11:40:00,34.13,34.15,34.08,34.15,19518.0,34.13,34.15,34.08,34.15,19518.0
2017-03-14 11:50:00,34.15,34.15,34.06,34.08,49680.0,34.15,34.15,34.06,34.08,49680.0
2017-03-14 12:00:00,34.08,34.08,33.97,33.98,33618.0,34.08,34.08,33.97,33.98,33618.0
2017-03-14 12:10:00,33.98,33.99,33.9,33.93,57460.0,33.98,33.99,33.9,33.93,57460.0
2017-03-14 12:20:00,33.94,34.0,33.93,33.99,25744.0,33.94,34.0,33.93,33.99,25744.0
2017-03-14 12:30:00,34.0,34.04,33.96,33.96,18260.0,34.0,34.04,33.96,33.96,18260.0
2017-03-14 12:40:00,33.96,33.98,33.9,33.9,29204.0,33.96,33.98,33.9,33.9,29204.0
2017-03-14 12:50:00,33.9,33.92,33.9,33.91,51148.0,33.9,33.92,33.9,33.91,51148.0
2017-03-14 13:00:00,33.91,33.91,33.83,33.84,83870.0,33.91,33.91,33.83,33.84,83870.0
2017-03-14 13:10:00,33.84,33.88,33.83,33.86,29246.0,33.84,33.88,33.83,33.86,29246.0
2017-03-14 13:20:00,33.86,33.91,33.85,33.89,23402.0,33.86,33.91,33.85,33.89,23402.0
2017-03-14 13:30:00,33.9,33.91,33.86,33.86,31672.0,33.9,33.91,33.86,33.86,31672.0
2017-03-14 13:40:00,33.86,33.87,33.81,33.82,33906.0,33.86,33.87,33.81,33.82,33906.0
2017-03-14 13:50:00,33.82,33.83,33.78,33.83,34468.0,33.82,33.83,33.78,33.83,34468.0
2017-03-14 14:00:00,33.83,33.9,33.83,33.88,43092.0,33.83,33.9,33.83,33.88,43092.0
2017-03-14 14:10:00,33.88,33.9,33.87,33.88,120924.0,33.88,33.9,33.87,33.88,120924.0
2017-03-14 14:20:00,33.88,33.92,33.85,33.88,223482.0,33.88,33.92,33.85,33.88,223482.0
2017-03-14 14:30:00,33.88,33.91,33.85,33.86,121098.0,33.88,33.91,33.85,33.86,121098.0
2017-03-14 14:40:00,33.85,33.87,33.83,33.84,43820.0,33.85,33.87,33.83,33.84,43820.0
2017-03-14 14:50:00,33.84,33.87,33.8,33.87,38320.0,33.84,33.87,33.8,33.87,38320.0
2017-03-14 15:00:00,33.87,33.9,33.85,33.88,54160.0,33.87,33.9,33.85,33.88,54160.0
2017-03-14 15:10:00,33.88,33.88,33.84,33.85,83202.0,33.88,33.88,33.84,33.85,83202.0
2017-03-14 15:20:00,33.85,33.85,33.84,33.85,82672.0,33.85,33.85,33.84,33.85,82672.0
2017-03-14 15:30:00,33.85,33.85,33.8,33.8,155398.0,33.85,33.85,33.8,33.8,155398.0
2017-03-14 15:40:00,33.8,33.81,33.71,33.79,260098.0,33.8,33.81,33.71,33.79,260098.0
2017-03-14 15:50:00,33.8,33.8,33.74,33.75,604412.0,33.8,33.8,33.74,33.75,604412.0
2017-03-15 09:30:00,33.87,34.04,33.75,33.93,30906.0,33.87,34.04,33.75,33.93,30906.0
2017-03-15 09:40:00,33.98,34.14,33.94,34.1,50416.0,33.98,34.14,33.94,34.1,50416.0
2017-03-15 09:50:00,34.11,34.11,33.99,33.99,20966.0,34.11,34.11,33.99,33.99,20966.0
2017-03-15 10:00:00,34.0,34.05,33.99,34.02,22802.0,34.0,34.05,33.99,34.02,22802.0
2017-03-15 10:10:00,34.04,34.04,33.93,33.97,26442.0,34.04,34.04,33.93,33.97,26442.0
2017-03-15 10:20:00,33.97,33.97,33.93,33.95,51170.0,33.97,33.97,33.93,33.95,51170.0
2017-03-15 10:30:00,33.94,33.95,33.93,33.93,56398.0,33.94,33.95,33.93,33.93,56398.0
2017-03-15 10:40:00,33.93,33.97,33.93,33.96,70920.0,33.93,33.97,33.93,33.96,70920.0
2017-03-15 10:50:00,33.96,33.96,33.89,33.9,93932.0,33.96,33.96,33.89,33.9,93932.0
2017-03-15 11:00:00,33.91,33.94,33.87,33.94,134992.0,33.91,33.94,33.87,33.94,134992.0
2017-03-15 11:10:00,33.95,33.99,33.93,33.94,240028.0,33.95,33.99,33.93,33.94,240028.0
2017-03-15 11:20:00,33.94,33.95,33.9,33.94,94768.0,33.94,33.95,33.9,33.94,94768.0
2017-03-15 11:30:00,33.94,33.99,33.93,33.97,171260.0,33.94,33.99,33.93,33.97,171260.0
2017-03-15 11:40:00,33.97,33.99,33.93,33.97,108964.0,33.97,33.99,33.93,33.97,108964.0
2017-03-15 11:50:00,33.97,33.98,33.95,33.97,166170.0,33.97,33.98,33.95,33.97,166170.0
2017-03-15 12:00:00,33.97,34.02,33.95,33.99,357160.0,33.97,34.02,33.95,33.99,357160.0
2017-03-15 12:10:00,33.99,34.02,33.96,33.99,130976.0,33.99,34.02,33.96,33.99,130976.0
2017-03-15 12:20:00,33.99,34.11,33.98,34.05,162506.0,33.99,34.11,33.98,34.05,162506.0
2017-03-15 12:30:00,34.05,34.07,33.99,34.03,134464.0,34.05,34.07,33.99,34.03,134464.0
2017-03-15 12:40:00,34.03,34.05,33.99,34.0,150050.0,34.03,34.05,33.99,34.0,150050.0
2017-03-15 12:50:00,34.0,34.01,33.99,33.99,79838.0,34.0,34.01,33.99,33.99,79838.0
2017-03-15 13:00:00,34.0,34.01,33.97,33.97,56310.0,34.0,34.01,33.97,33.97,56310.0
2017-03-15 13:10:00,33.98,33.98,33.95,33.95,32748.0,33.98,33.98,33.95,33.95,32748.0
2017-03-15 13:20:00,33.96,33.99,33.96,33.98,51048.0,33.96,33.99,33.96,33.98,51048.0
2017-03-15 13:30:00,33.98,33.99,33.95,33.98,50634.0,33.98,33.99,33.95,33.98,50634.0
2017-03-15 13:40:00,33.98,34.04,33.98,34.01,98038.0,33.98,34.04,33.98,34.01,98038.0
2017-03-15 13:50:00,34.01,34.02,33.98,34.0,86408.0,34.01,34.02,33.98,34.0,86408.0
2017-03-15 14:00:00,34.01,34.14,34.0,34.04,276176.0,34.01,34.14,34.0,34.04,276176.0
2017-03-15 14:10:00,34.04,34.1,34.02,34.07,114858.0,34.04,34.1,34.02,34.07,114858.0
2017-03-15 14:20:00,34.07,34.24,34.06,34.24,39220.0,34.07,34.24,34.06,34.24,39220.0
2017-03-15 14:30:00,34.24,34.24,34.13,34.17,53214.0,34.24,34.24,34.13,34.17,53214.0
2017-03-15 14:40:00,34.18,34.2,34.13,34.16,106084.0,34.18,34.2,34.13,34.16,106084.0
2017-03-15 14:50:00,34.18,34.24,34.17,34.23,66108.0,34.18,34.24,34.17,34.23,66108.0
2017-03-15 15:00:00,34.24,34.25,34.22,34.25,27560.0,34.24,34.25,34.22,34.25,27560.0
2017-03-15 15:10:00,34.24,34.33,34.22,34.31,54318.0,34.24,34.33,34.22,34.31,54318.0
2017-03-15 15:20:00,34.31,34.31,34.27,34.3,56984.0,34.31,34.31,34.27,34.3,56984.0
2017-03-15 15:30:00,34.3,34.31,34.29,34.3,166294.0,34.3,34.31,34.29,34.3,166294.0
2017-03-15 15:40:00,34.3,34.31,34.24,34.27,167514.0,34.3,34.31,34.24,34.27,167514.0
2017-03-15 15:50:00,34.28,34.35,34.27,34.27,372670.0,34.28,34.35,34.27,34.27,372670.0
2017-03-16 09:30:00,34.34,34.47,34.28,34.29,34622.0,34.34,34.47,34.28,34.29,34622.0
2017-03-16 09:40:00,34.27,34.32,34.24,34.27,29186.0,34.27,34.32,34.24,34.27,29186.0
2017-03-16 09:50:00,34.27,34.27,34.17,34.27,37128.0,34.27,34.27,34.17,34.27,37128.0
2017-03-16 10:00:00,34.27,34.37,34.27,34.32,42296.0,34.27,34.37,34.27,34.32,42296.0
2017-03-16 10:10:00,34.31,34.31,34.15,34.21,46282.0,34.31,34.31,34.15,34.21,46282.0
2017-03-16 10:20:00,34.2,34.28,34.2,34.26,24832.0,34.2,34.28,34.2,34.26,24832.0
2017-03-16 10:30:00,34.26,34.26,34.2,34.21,37618.0,34.26,34.26,34.2,34.21,37618.0
2017-03-16 10:40:00,34.2,34.23,34.19,34.22,24286.0,34.2,34.23,34.19,34.22,24286.0
2017-03-16 10:50:00,34.23,34.26,34.15,34.16,62262.0,34.23,34.26,34.15,34.16,62262.0
2017-03-16 11:00:00,34.16,34.17,34.11,34.15,36724.0,34.16,34.17,34.11,34.15,36724.0
2017-03-16 11:10:00,34.15,34.16,34.09,34.09,39910.0,34.15,34.16,34.09,34.09,39910.0
2017-03-16 11:20:00,34.08,34.1,34.02,34.04,27788.0,34.08,34.1,34.02,34.04,27788.0
2017-03-16 11:30:00,34.03,34.05,34.01,34.04,45918.0,34.03,34.05,34.01,34.04,45918.0
2017-03-16 11:40:00,34.02,34.06,34.02,34.04,40782.0,34.02,34.06,34.02,34.04,40782.0
2017-03-16 11:50:00,34.03,34.11,34.03,34.1,33830.0,34.03,34.11,34.03,34.1,33830.0
2017-03-16 12:00:00,34.11,34.15,34.1,34.13,21788.0,34.11,34.15,34.1,34.13,21788.0
2017-03-16 12:10:00,34.13,34.19,34.13,34.18,13500.0,34.13,34.19,34.13,34.18,13500.0
2017-03-16 12:20:00,34.17,34.24,34.16,34.21,18438.0,34.17,34.24,34.16,34.21,18438.0
2017-03-16 12:30:00,34.22,34.23,34.18,34.18,14366.0,34.22,34.23,34.18,34.18,14366.0
2017-03-16 12:40:00,34.18,34.24,34.18,34.21,17778.0,34.18,34.24,34.18,34.21,17778.0
2017-03-16 12:50:00,34.21,34.29,34.21,34.28,18740.0,34.21,34.29,34.21,34.28,18740.0
2017-03-16 13:00:00,34.28,34.29,34.26,34.26,23978.0,34.28,34.29,34.26,34.26,23978.0
2017-03-16 13:10:00,34.26,34.35,34.24,34.28,77804.0,34.26,34.35,34.24,34.28,77804.0
2017-03-16 13:20:00,34.28,34.29,34.26,34.29,21050.0,34.28,34.29,34.26,34.29,21050.0
2017-03-16 13:30:00,34.3,34.35,34.3,34.34,21378.0,34.3,34.35,34.3,34.34,21378.0
2017-03-16 13:40:00,34.34,34.35,34.33,34.35,17404.0,34.34,34.35,34.33,34.35,17404.0
2017-03-16 13:50:00,34.34,34.35,34.27,34.31,32568.0,34.34,34.35,34.27,34.31,32568.0
2017-03-16 14:00:00,34.31,34.35,34.3,34.33,30780.0,34.31,34.35,34.3,34.33,30780.0
2017-03-16 14:10:00,34.33,34.34,34.27,34.32,32454.0,34.33,34.34,34.27,34.32,32454.0
2017-03-16 14:20:00,34.31,34.32,34.29,34.32,24262.0,34.31,34.32,34.29,34.32,24262.0
2017-03-16 14:30:00,34.32,34.32,34.27,34.27,84894.0,34.32,34.32,34.27,34.27,84894.0
2017-03-16 14:40:00,34.27,34.27,34.16,34.18,22000.0,34.27,34.27,34.16,34.18,22000.0
2017-03-16 14:50:00,34.18,34.21,34.17,34.21,40748.0,34.18,34.21,34.17,34.21,40748.0
2017-03-16 15:00:00,34.21,34.29,34.19,34.27,46632.0,34.21,34.29,34.19,34.27,46632.0
2017-03-16 15:10:00,34.27,34.27,34.24,34.27,27614.0,34.27,34.27,34.24,34.27,27614.0
2017-03-16 15:20:00,34.27,34.28,34.22,34.22,58536.0,34.27,34.28,34.22,34.22,58536.0
2017-03-16 15:30:00,34.22,34.26,34.2,34.2,127694.0,34.22,34.26,34.2,34.2,127694.0
2017-03-16 15:40:00,34.2,34.26,34.2,34.26,125238.0,34.2,34.26,34.2,34.26,125238.0
2017-03-16 15:50:00,34.26,34.3,34.23,34.29,253054.0,34.26,34.3,34.23,34.29,253054.0
2017-03-17 09:30:00,34.37,34.43,34.25,34.32,286584.0,34.37,34.43,34.25,34.32,286584.0
2017-03-17 09:40:00,34.26,34.29,34.13,34.29,17982.0,34.26,34.29,34.13,34.29,17982.0
2017-03-17 09:50:00,34.27,34.35,34.27,34.35,14368.0,34.27,34.35,34.27,34.35,14368.0
2017-03-17 10:00:00,34.35,34.38,34.32,34.35,69338.0,34.35,34.38,34.32,34.35,69338.0
2017-03-17 10:10:00,34.36,34.45,34.36,34.44,26294.0,34.36,34.45,34.36,34.44,26294.0
2017-03-17 10:20:00,34.44,34.57,34.42,34.57,118518.0,34.44,34.57,34.42,34.57,118518.0
2017-03-17 10:30:00,34.58,34.63,34.52,34.6,119168.0,34.58,34.63,34.52,34.6,119168.0
2017-03-17 10:40:00,34.62,34.7,34.61,34.69,70190.0,34.62,34.7,34.61,34.69,70190.0
2017-03-17 10:50:00,34.69,34.75,34.65,34.71,77152.0,34.69,34.75,34.65,34.71,77152.0
2017-03-17 11:00:00,34.7,34.7,34.55,34.58,47092.0,34.7,34.7,34.55,34.58,47092.0
2017-03-17 11:10:00,34.59,34.63,34.57,34.63,29754.0,34.59,34.63,34.57,34.63,29754.0
2017-03-17 11:20:00,34.62,34.69,34.61,34.66,57744.0,34.62,34.69,34.61,34.66,57744.0
2017-03-17 11:30:00,34.67,34.69,34.62,34.66,31912.0,34.67,34.69,34.62,34.66,31912.0
2017-03-17 11:40:00,34.66,34.68,34.6,34.63,71288.0,34.66,34.68,34.6,34.63,71288.0
2017-03-17 11:50:00,34.61,34.63,34.58,34.63,28112.0,34.61,34.63,34.58,34.63,28112.0
2017-03-17 12:00:00,34.62,34.65,34.6,34.64,80414.0,34.62,34.65,34.6,34.64,80414.0
2017-03-17 12:10:00,34.64,34.65,34.56,34.56,28348.0,34.64,34.65,34.56,34.56,28348.0
2017-03-17 12:20:00,34.56,34.6,34.56,34.57,20580.0,34.56,34.6,34.56,34.57,20580.0
2017-03-17 12:30:00,34.57,34.58,34.5,34.5,19554.0,34.57,34.58,34.5,34.5,19554.0
2017-03-17 12:40:00,34.51,34.52,34.47,34.5,21650.0,34.51,34.52,34.47,34.5,21650.0
2017-03-17 12:50:00,34.5,34.5,34.48,34.48,19806.0,34.5,34.5,34.48,34.48,19806.0
2017-03-17 13:00:00,34.48,34.51,34.48,34.5,29334.0,34.48,34.51,34.48,34.5,29334.0
2017-03-17 13:10:00,34.51,34.55,34.49,34.54,23732.0,34.51,34.55,34.49,34.54,23732.0
2017-03-17 13:20:00,34.53,34.54,34.49,34.5,18270.0,34.53,34.54,34.49,34.5,18270.0
2017-03-17 13:30:00,34.49,34.5,34.46,34.48,31830.0,34.49,34.5,34.46,34.48,31830.0
2017-03-17 13:40:00,34.48,34.49,34.46,34.48,29192.0,34.48,34.49,34.46,34.48,29192.0
2017-03-17 13:50:00,34.49,34.51,34.47,34.49,23738.0,34.49,34.51,34.47,34.49,23738.0
2017-03-17 14:00:00,34.5,34.51,34.49,34.51,20064.0,34.5,34.51,34.49,34.51,20064.0
2017-03-17 14:10:00,34.5,34.52,34.46,34.49,37972.0,34.5,34.52,34.46,34.49,37972.0
2017-03-17 14:20:00,34.5,34.51,34.47,34.48,25394.0,34.5,34.51,34.47,34.48,25394.0
2017-03-17 14:30:00,34.48,34.52,34.42,34.42,57526.0,34.48,34.52,34.42,34.42,57526.0
2017-03-17 14:40:00,34.42,34.46,34.41,34.42,41522.0,34.42,34.46,34.41,34.42,41522.0
2017-03-17 14:50:00,34.42,34.45,34.41,34.44,54670.0,34.42,34.45,34.41,34.44,54670.0
2017-03-17 15:00:00,34.44,34.48,34.43,34.45,42144.0,34.44,34.48,34.43,34.45,42144.0
2017-03-17 15:10:00,34.45,34.47,34.42,34.46,52762.0,34.45,34.47,34.42,34.46,52762.0
2017-03-17 15:20:00,34.46,34.47,34.4,34.46,82054.0,34.46,34.47,34.4,34.46,82054.0
2017-03-17 15:30:00,34.47,34.47,34.37,34.38,72014.0,34.47,34.47,34.37,34.38,72014.0
2017-03-17 15:40:00,34.38,34.4,34.35,34.35,116446.0,34.38,34.4,34.35,34.35,116446.0
2017-03-17 15:50:00,34.35,34.38,34.27,34.29,263014.0,34.35,34.38,34.27,34.29,263014.0
2017-03-20 09:30:00,34.21,34.23,34.04,34.14,30992.0,34.21,34.23,34.04,34.14,30992.0
2017-03-20 09:40:00,34.13,34.16,33.89,33.91,42724.0,34.13,34.16,33.89,33.91,42724.0
2017-03-20 09:50:00,33.9,33.99,33.67,33.79,81346.0,33.9,33.99,33.67,33.79,81346.0
2017-03-20 10:00:00,33.81,34.01,33.8,34.01,26944.0,33.81,34.01,33.8,34.01,26944.0
2017-03-20 10:10:00,34.01,34.06,33.95,34.02,136322.0,34.01,34.06,33.95,34.02,136322.0
2017-03-20 10:20:00,34.02,34.08,33.99,34.04,45406.0,34.02,34.08,33.99,34.04,45406.0
2017-03-20 10:30:00,34.03,34.07,33.99,34.02,52552.0,34.03,34.07,33.99,34.02,52552.0
2017-03-20 10:40:00,34.02,34.08,33.98,33.99,60694.0,34.02,34.08,33.98,33.99,60694.0
2017-03-20 10:50:00,33.98,34.04,33.98,34.04,32488.0,33.98,34.04,33.98,34.04,32488.0
2017-03-20 11:00:00,34.05,34.05,33.95,33.98,70876.0,34.05,34.05,33.95,33.98,70876.0
2017-03-20 11:10:00,33.96,33.98,33.92,33.93,22200.0,33.96,33.98,33.92,33.93,22200.0
2017-03-20 11:20:00,33.94,33.98,33.9,33.96,30654.0,33.94,33.98,33.9,33.96,30654.0
2017-03-20 11:30:00,33.95,33.99,33.93,33.97,27264.0,33.95,33.99,33.93,33.97,27264.0
2017-03-20 11:40:00,33.96,34.04,33.96,34.02,21912.0,33.96,34.04,33.96,34.02,21912.0
2017-03-20 11:50:00,34.02,34.13,34.02,34.12,44692.0,34.02,34.13,34.02,34.12,44692.0
2017-03-20 12:00:00,34.13,34.15,34.06,34.1,41282.0,34.13,34.15,34.06,34.1,41282.0
2017-03-20 12:10:00,34.12,34.12,34.07,34.1,43526.0,34.12,34.12,34.07,34.1,43526.0
2017-03-20 12:20:00,34.11,34.13,34.1,34.13,26458.0,34.11,34.13,34.1,34.13,26458.0
2017-03-20 12:30:00,34.12,34.18,34.1,34.17,30738.0,34.12,34.18,34.1,34.17,30738.0
2017-03-20 12:40:00,34.18,34.21,34.15,34.2,36360.0,34.18,34.21,34.15,34.2,36360.0
2017-03-20 12:50:00,34.19,34.21,34.1,34.1,39076.0,34.19,34.21,34.1,34.1,39076.0
2017-03-20 13:00:00,34.12,34.13,34.05,34.08,64392.0,34.12,34.13,34.05,34.08,64392.0
2017-03-20 13:10:00,34.08,34.1,34.06,34.09,19600.0,34.08,34.1,34.06,34.09,19600.0
2017-03-20 13:20:00,34.09,34.09,34.01,34.01,17144.0,34.09,34.09,34.01,34.01,17144.0
2017-03-20 13:30:00,34.02,34.02,33.97,33.98,17846.0,34.02,34.02,33.97,33.98,17846.0
2017-03-20 13:40:00,33.97,33.97,33.9,33.94,20508.0,33.97,33.97,33.9,33.94,20508.0
2017-03-20 13:50:00,33.94,33.94,33.9,33.92,19028.0,33.94,33.94,33.9,33.92,19028.0
2017-03-20 14:00:00,33.92,33.99,33.92,33.98,32356.0,33.92,33.99,33.92,33.98,32356.0
2017-03-20 14:10:00,33.98,33.98,33.94,33.96,26786.0,33.98,33.98,33.94,33.96,26786.0
2017-03-20 14:20:00,33.97,33.98,33.95,33.97,27792.0,33.97,33.98,33.95,33.97,27792.0
2017-03-20 14:30:00,33.97,33.98,33.88,33.9,43826.0,33.97,33.98,33.88,33.9,43826.0
2017-03-20 14:40:00,33.91,33.96,33.85,33.86,50212.0,33.91,33.96,33.85,33.86,50212.0
2017-03-20 14:50:00,33.86,33.86,33.79,33.8,35650.0,33.86,33.86,33.79,33.8,35650.0
2017-03-20 15:00:00,33.81,33.85,33.8,33.82,51002.0,33.81,33.85,33.8,33.82,51002.0
2017-03-20 15:10:00,33.82,33.92,33.82,33.91,25696.0,33.82,33.92,33.82,33.91,25696.0
2017-03-20 15:20:00,33.91,33.92,33.88,33.88,43474.0,33.91,33.92,33.88,33.88,43474.0
2017-03-20 15:30:00,33.88,33.9,33.86,33.87,54502.0,33.88,33.9,33.86,33.87,54502.0
2017-03-20 15:40:00,33.88,33.88,33.85,33.85,91992.0,33.88,33.88,33.85,33.85,91992.0
2017-03-20 15:50:00,33.86,33.88,33.84,33.85,160858.0,33.86,33.88,33.84,33.85,160858.0
2017-03-21 09:30:00,33.97,34.2,33.9,34.13,39510.0,33.97,34.2,33.9,34.13,39510.0
2017-03-21 09:40:00,34.13,34.19,34.13,34.13,35240.0,34.13,34.19,34.13,34.13,35240.0
2017-03-21 09:50:00,34.13,34.13,33.98,34.04,251800.0,34.13,34.13,33.98,34.04,251800.0
2017-03-21 10:00:00,34.03,34.07,33.93,33.98,18678.0,34.03,34.07,33.93,33.98,18678.0
2017-03-21 10:10:00,33.99,33.99,33.93,33.94,45078.0,33.99,33.99,33.93,33.94,45078.0
2017-03-21 10:20:00,33.95,33.95,33.68,33.73,30520.0,33.95,33.95,33.68,33.73,30520.0
2017-03-21 10:30:00,33.72,33.79,33.66,33.72,139336.0,33.72,33.79,33.66,33.72,139336.0
2017-03-21 10:40:00,33.73,33.81,33.72,33.81,23408.0,33.73,33.81,33.72,33.81,23408.0
2017-03-21 10:50:00,33.82,33.82,33.57,33.58,66020.0,33.82,33.82,33.57,33.58,66020.0
2017-03-21 11:00:00,33.57,33.62,33.45,33.6,192364.0,33.57,33.62,33.45,33.6,192364.0
2017-03-21 11:10:00,33.63,33.71,33.6,33.62,73864.0,33.63,33.71,33.6,33.62,73864.0
2017-03-21 11:20:00,33.6,33.64,33.49,33.5,62992.0,33.6,33.64,33.49,33.5,62992.0
2017-03-21 11:30:00,33.49,33.5,33.29,33.48,49638.0,33.49,33.5,33.29,33.48,49638.0
2017-03-21 11:40:00,33.49,33.58,33.44,33.55,18932.0,33.49,33.58,33.44,33.55,18932.0
2017-03-21 11:50:00,33.56,33.66,33.52,33.63,48656.0,33.56,33.66,33.52,33.63,48656.0
2017-03-21 12:00:00,33.64,33.68,33.58,33.65,58726.0,33.64,33.68,33.58,33.65,58726.0
2017-03-21 12:10:00,33.65,33.67,33.56,33.56,55692.0,33.65,33.67,33.56,33.56,55692.0
2017-03-21 12:20:00,33.56,33.62,33.49,33.62,47376.0,33.56,33.62,33.49,33.62,47376.0
2017-03-21 12:30:00,33.62,33.67,33.57,33.67,26236.0,33.62,33.67,33.57,33.67,26236.0
2017-03-21 12:40:00,33.67,33.69,33.59,33.62,18814.0,33.67,33.69,33.59,33.62,18814.0
2017-03-21 12:50:00,33.63,33.66,33.54,33.6,41550.0,33.63,33.66,33.54,33.6,41550.0
2017-03-21 13:00:00,33.6,33.61,33.49,33.49,33838.0,33.6,33.61,33.49,33.49,33838.0
2017-03-21 13:10:00,33.5,33.52,33.43,33.45,35834.0,33.5,33.52,33.43,33.45,35834.0
2017-03-21 13:20:00,33.45,33.48,33.39,33.45,77578.0,33.45,33.48,33.39,33.45,77578.0
2017-03-21 13:30:00,33.46,33.48,33.42,33.46,31504.0,33.46,33.48,33.42,33.46,31504.0
2017-03-21 13:40:00,33.46,33.52,33.41,33.42,45818.0,33.46,33.52,33.41,33.42,45818.0
2017-03-21 13:50:00,33.42,33.44,33.34,33.34,40020.0,33.42,33.44,33.34,33.34,40020.0
2017-03-21 14:00:00,33.37,33.41,33.29,33.41,83678.0,33.37,33.41,33.29,33.41,83678.0
2017-03-21 14:10:00,33.42,33.57,33.4,33.57,86576.0,33.42,33.57,33.4,33.57,86576.0
2017-03-21 14:20:00,33.54,33.54,33.46,33.52,31762.0,33.54,33.54,33.46,33.52,31762.0
2017-03-21 14:30:00,33.5,33.61,33.5,33.59,36152.0,33.5,33.61,33.5,33.59,36152.0
2017-03-21 14:40:00,33.59,33.62,33.52,33.54,46690.0,33.59,33.62,33.52,33.54,46690.0
2017-03-21 14:50:00,33.55,33.6,33.49,33.6,52850.0,33.55,33.6,33.49,33.6,52850.0
2017-03-21 15:00:00,33.58,33.65,33.55,33.55,76838.0,33.58,33.65,33.55,33.55,76838.0
2017-03-21 15:10:00,33.54,33.58,33.51,33.52,86990.0,33.54,33.58,33.51,33.52,86990.0
2017-03-21 15:20:00,33.51,33.56,33.48,33.48,56644.0,33.51,33.56,33.48,33.48,56644.0
2017-03-21 15:30:00,33.49,33.51,33.4,33.4,71148.0,33.49,33.51,33.4,33.4,71148.0
2017-03-21 15:40:00,33.41,33.42,33.33,33.39,115154.0,33.41,33.42,33.33,33.39,115154.0
2017-03-21 15:50:00,33.39,33.48,33.38,33.46,271522.0,33.39,33.48,33.38,33.46,271522.0
2017-03-22 09:30:00,33.57,33.57,33.22,33.42,52178.0,33.57,33.57,33.22,33.42,52178.0
2017-03-22 09:40:00,33.43,33.48,33.2,33.48,55988.0,33.43,33.48,33.2,33.48,55988.0
2017-03-22 09:50:00,33.48,33.58,33.4,33.44,64580.0,33.48,33.58,33.4,33.44,64580.0
2017-03-22 10:00:00,33.44,33.56,33.43,33.5,198842.0,33.44,33.56,33.43,33.5,198842.0
2017-03-22 10:10:00,33.51,33.69,33.51,33.61,73902.0,33.51,33.69,33.51,33.61,73902.0
2017-03-22 10:20:00,33.61,33.7,33.59,33.69,42206.0,33.61,33.7,33.59,33.69,42206.0
2017-03-22 10:30:00,33.7,33.8,33.69,33.77,59322.0,33.7,33.8,33.69,33.77,59322.0
2017-03-22 10:40:00,33.75,33.8,33.72,33.76,83770.0,33.75,33.8,33.72,33.76,83770.0
2017-03-22 10:50:00,33.76,33.84,33.74,33.82,71442.0,33.76,33.84,33.74,33.82,71442.0
2017-03-22 11:00:00,33.82,33.82,33.74,33.75,47484.0,33.82,33.82,33.74,33.75,47484.0
2017-03-22 11:10:00,33.76,33.97,33.74,33.94,82280.0,33.76,33.97,33.74,33.94,82280.0
2017-03-22 11:20:00,33.92,34.06,33.92,34.0,65020.0,33.92,34.06,33.92,34.0,65020.0
2017-03-22 11:30:00,34.0,34.01,33.89,33.96,123180.0,34.0,34.01,33.89,33.96,123180.0
2017-03-22 11:40:00,33.95,34.06,33.94,33.95,109914.0,33.95,34.06,33.94,33.95,109914.0
2017-03-22 11:50:00,33.96,33.97,33.8,33.85,41250.0,33.96,33.97,33.8,33.85,41250.0
2017-03-22 12:00:00,33.86,33.9,33.8,33.88,49274.0,33.86,33.9,33.8,33.88,49274.0
2017-03-22 12:10:00,33.88,33.88,33.85,33.88,27918.0,33.88,33.88,33.85,33.88,27918.0
2017-03-22 12:20:00,33.88,33.91,33.85,33.88,31018.0,33.88,33.91,33.85,33.88,31018.0
2017-03-22 12:30:00,33.88,33.91,33.86,33.9,29594.0,33.88,33.91,33.86,33.9,29594.0
2017-03-22 12:40:00,33.9,33.92,33.89,33.9,36524.0,33.9,33.92,33.89,33.9,36524.0
2017-03-22 12:50:00,33.9,33.93,33.88,33.9,45310.0,33.9,33.93,33.88,33.9,45310.0
2017-03-22 13:00:00,33.9,33.91,33.84,33.88,62770.0,33.9,33.91,33.84,33.88,62770.0
2017-03-22 13:10:00,33.88,33.96,33.87,33.96,160376.0,33.88,33.96,33.87,33.96,160376.0
2017-03-22 13:20:00,33.95,33.97,33.9,33.9,28938.0,33.95,33.97,33.9,33.9,28938.0
2017-03-22 13:30:00,33.9,33.99,33.9,33.99,43770.0,33.9,33.99,33.9,33.99,43770.0
2017-03-22 13:40:00,34.0,34.01,33.97,34.0,89260.0,34.0,34.01,33.97,34.0,89260.0
2017-03-22 13:50:00,33.99,33.99,33.88,33.88,49356.0,33.99,33.99,33.88,33.88,49356.0
2017-03-22 14:00:00,33.88,33.94,33.87,33.91,64574.0,33.88,33.94,33.87,33.91,64574.0
2017-03-22 14:10:00,33.89,33.93,33.88,33.9,65232.0,33.89,33.93,33.88,33.9,65232.0
2017-03-22 14:20:00,33.9,33.95,33.9,33.92,97440.0,33.9,33.95,33.9,33.92,97440.0
2017-03-22 14:30:00,33.93,33.99,33.9,33.99,82712.0,33.93,33.99,33.9,33.99,82712.0
2017-03-22 14:40:00,33.99,34.03,33.96,34.01,93052.0,33.99,34.03,33.96,34.01,93052.0
2017-03-22 14:50:00,34.01,34.02,33.96,33.99,93606.0,34.01,34.02,33.96,33.99,93606.0
2017-03-22 15:00:00,34.0,34.07,33.98,34.05,130542.0,34.0,34.07,33.98,34.05,130542.0
2017-03-22 15:10:00,34.06,34.13,34.05,34.12,109172.0,34.06,34.13,34.05,34.12,109172.0
2017-03-22 15:20:00,34.13,34.18,34.09,34.09,94570.0,34.13,34.18,34.09,34.09,94570.0
2017-03-22 15:30:00,34.09,34.1,34.01,34.02,104912.0,34.09,34.1,34.01,34.02,104912.0
2017-03-22 15:40:00,34.02,34.05,34.0,34.02,129778.0,34.02,34.05,34.0,34.02,129778.0
2017-03-22 15:50:00,34.02,34.07,33.99,34.01,291442.0,34.02,34.07,33.99,34.01,291442.0
2017-03-23 09:30:00,33.42,33.65,32.76,32.87,356732.0,33.42,33.65,32.76,32.87,356732.0
2017-03-23 09:40:00,32.85,32.88,32.62,32.76,342666.0,32.85,32.88,32.62,32.76,342666.0
2017-03-23 09:50:00,32.79,32.87,32.68,32.82,251008.0,32.79,32.87,32.68,32.82,251008.0
2017-03-23 10:00:00,32.84,32.96,32.81,32.93,350872.0,32.84,32.96,32.81,32.93,350872.0
2017-03-23 10:10:00,32.95,32.98,32.79,32.86,246380.0,32.95,32.98,32.79,32.86,246380.0
2017-03-23 10:20:00,32.88,32.96,32.83,32.87,127698.0,32.88,32.96,32.83,32.87,127698.0
2017-03-23 10:30:00,32.89,32.96,32.86,32.93,181662.0,32.89,32.96,32.86,32.93,181662.0
2017-03-23 10:40:00,32.93,32.96,32.87,32.94,141392.0,32.93,32.96,32.87,32.94,141392.0
2017-03-23 10:50:00,32.94,32.95,32.86,32.86,106548.0,32.94,32.95,32.86,32.86,106548.0
2017-03-23 11:00:00,32.87,32.94,32.87,32.92,75958.0,32.87,32.94,32.87,32.92,75958.0
2017-03-23 11:10:00,32.92,32.96,32.88,32.93,120082.0,32.92,32.96,32.88,32.93,120082.0
2017-03-23 11:20:00,32.94,32.95,32.85,32.93,98654.0,32.94,32.95,32.85,32.93,98654.0
2017-03-23 11:30:00,32.93,32.93,32.86,32.88,61318.0,32.93,32.93,32.86,32.88,61318.0
2017-03-23 11:40:00,32.89,32.91,32.88,32.9,57904.0,32.89,32.91,32.88,32.9,57904.0
2017-03-23 11:50:00,32.9,32.91,32.79,32.8,75114.0,32.9,32.91,32.79,32.8,75114.0
2017-03-23 12:00:00,32.8,32.84,32.77,32.77,89466.0,32.8,32.84,32.77,32.77,89466.0
2017-03-23 12:10:00,32.8,32.8,32.73,32.74,62802.0,32.8,32.8,32.73,32.74,62802.0
2017-03-23 12:20:00,32.74,32.76,32.66,32.74,121970.0,32.74,32.76,32.66,32.74,121970.0
2017-03-23 12:30:00,32.73,32.83,32.72,32.82,78928.0,32.73,32.83,32.72,32.82,78928.0
2017-03-23 12:40:00,32.81,32.88,32.75,32.76,78090.0,32.81,32.88,32.75,32.76,78090.0
2017-03-23 12:50:00,32.77,32.84,32.75,32.77,82530.0,32.77,32.84,32.75,32.77,82530.0
2017-03-23 13:00:00,32.76,32.79,32.66,32.68,129274.0,32.76,32.79,32.66,32.68,129274.0
2017-03-23 13:10:00,32.67,32.7,32.63,32.65,287954.0,32.67,32.7,32.63,32.65,287954.0
2017-03-23 13:20:00,32.65,32.65,32.52,32.55,205318.0,32.65,32.65,32.52,32.55,205318.0
2017-03-23 13:30:00,32.55,32.63,32.53,32.62,252458.0,32.55,32.63,32.53,32.62,252458.0
2017-03-23 13:40:00,32.62,32.73,32.58,32.73,97652.0,32.62,32.73,32.58,32.73,97652.0
2017-03-23 13:50:00,32.73,32.83,32.73,32.73,161272.0,32.73,32.83,32.73,32.73,161272.0
2017-03-23 14:00:00,32.72,32.75,32.68,32.7,209398.0,32.72,32.75,32.68,32.7,209398.0
2017-03-23 14:10:00,32.7,32.7,32.62,32.68,91206.0,32.7,32.7,32.62,32.68,91206.0
2017-03-23 14:20:00,32.68,32.73,32.67,32.67,73476.0,32.68,32.73,32.67,32.67,73476.0
2017-03-23 14:30:00,32.67,32.74,32.66,32.74,81948.0,32.67,32.74,32.66,32.74,81948.0
2017-03-23 14:40:00,32.73,32.74,32.71,32.74,68424.0,32.73,32.74,32.71,32.74,68424.0
2017-03-23 14:50:00,32.74,32.79,32.73,32.73,72208.0,32.74,32.79,32.73,32.73,72208.0
2017-03-23 15:00:00,32.73,32.76,32.72,32.72,136112.0,32.73,32.76,32.72,32.72,136112.0
2017-03-23 15:10:00,32.72,32.74,32.62,32.67,108046.0,32.72,32.74,32.62,32.67,108046.0
2017-03-23 15:20:00,32.66,32.71,32.66,32.66,163668.0,32.66,32.71,32.66,32.66,163668.0
2017-03-23 15:30:00,32.65,32.67,32.58,32.64,185768.0,32.65,32.67,32.58,32.64,185768.0
2017-03-23 15:40:00,32.64,32.67,32.62,32.66,297134.0,32.64,32.67,32.62,32.66,297134.0
2017-03-23 15:50:00,32.66,32.67,32.6,32.66,596532.0,32.66,32.67,32.6,32.66,596532.0
2017-03-24 09:30:00,32.65,33.13,32.65,33.12,73628.0,32.65,33.13,32.65,33.12,73628.0
2017-03-24 09:40:00,33.12,33.33,33.1,33.31,67566.0,33.12,33.33,33.1,33.31,67566.0
2017-03-24 09:50:00,33.29,33.34,33.22,33.3,122046.0,33.29,33.34,33.22,33.3,122046.0
2017-03-24 10:00:00,33.31,33.44,33.26,33.38,112156.0,33.31,33.44,33.26,33.38,112156.0
2017-03-24 10:10:00,33.38,33.38,33.2,33.2,115684.0,33.38,33.38,33.2,33.2,115684.0
2017-03-24 10:20:00,33.21,33.27,33.12,33.21,78576.0,33.21,33.27,33.12,33.21,78576.0
2017-03-24 10:30:00,33.21,33.29,33.19,33.26,62038.0,33.21,33.29,33.19,33.26,62038.0
2017-03-24 10:40:00,33.27,33.33,33.26,33.3,62196.0,33.27,33.33,33.26,33.3,62196.0
2017-03-24 10:50:00,33.29,33.33,33.15,33.16,101132.0,33.29,33.33,33.15,33.16,101132.0
2017-03-24 11:00:00,33.16,33.17,33.15,33.16,69428.0,33.16,33.17,33.15,33.16,69428.0
2017-03-24 11:10:00,33.16,33.16,33.01,33.06,77838.0,33.16,33.16,33.01,33.06,77838.0
2017-03-24 11:20:00,33.07,33.11,33.05,33.07,59594.0,33.07,33.11,33.05,33.07,59594.0
2017-03-24 11:30:00,33.07,33.17,33.07,33.13,92516.0,33.07,33.17,33.07,33.13,92516.0
2017-03-24 11:40:00,33.13,33.21,33.13,33.21,47486.0,33.13,33.21,33.13,33.21,47486.0
2017-03-24 11:50:00,33.21,33.29,33.21,33.27,37576.0,33.21,33.29,33.21,33.27,37576.0
2017-03-24 12:00:00,33.28,33.35,33.27,33.34,90518.0,33.28,33.35,33.27,33.34,90518.0
2017-03-24 12:10:00,33.33,33.33,33.23,33.27,54126.0,33.33,33.33,33.23,33.27,54126.0
2017-03-24 12:20:00,33.26,33.91,33.24,33.88,265280.0,33.26,33.91,33.24,33.88,265280.0
2017-03-24 12:30:00,33.85,33.88,33.58,33.62,144784.0,33.85,33.88,33.58,33.62,144784.0
2017-03-24 12:40:00,33.62,33.66,33.49,33.65,134478.0,33.62,33.66,33.49,33.65,134478.0
2017-03-24 12:50:00,33.63,33.86,33.63,33.75,158766.0,33.63,33.86,33.63,33.75,158766.0
2017-03-24 13:00:00,33.74,34.27,33.74,34.21,442296.0,33.74,34.27,33.74,34.21,442296.0
2017-03-24 13:10:00,34.18,34.32,34.1,34.22,425840.0,34.18,34.32,34.1,34.22,425840.0
2017-03-24 13:20:00,34.19,34.4,34.18,34.35,303674.0,34.19,34.4,34.18,34.35,303674.0
2017-03-24 13:30:00,34.35,34.35,33.99,34.05,151086.0,34.35,34.35,33.99,34.05,151086.0
2017-03-24 13:40:00,34.04,34.08,33.88,33.97,177758.0,34.04,34.08,33.88,33.97,177758.0
2017-03-24 13:50:00,33.96,34.0,33.88,33.92,114272.0,33.96,34.0,33.88,33.92,114272.0
2017-03-24 14:00:00,33.94,33.97,33.79,33.79,76340.0,33.94,33.97,33.79,33.79,76340.0
2017-03-24 14:10:00,33.8,33.87,33.8,33.81,145388.0,33.8,33.87,33.8,33.81,145388.0
2017-03-24 14:20:00,33.8,33.81,33.64,33.74,83702.0,33.8,33.81,33.64,33.74,83702.0
2017-03-24 14:30:00,33.74,33.74,33.63,33.66,87162.0,33.74,33.74,33.63,33.66,87162.0
2017-03-24 14:40:00,33.63,33.73,33.63,33.71,69226.0,33.63,33.73,33.63,33.71,69226.0
2017-03-24 14:50:00,33.72,33.74,33.62,33.62,59584.0,33.72,33.74,33.62,33.62,59584.0
2017-03-24 15:00:00,33.61,33.65,33.55,33.65,100444.0,33.61,33.65,33.55,33.65,100444.0
2017-03-24 15:10:00,33.64,33.67,33.59,33.6,100104.0,33.64,33.67,33.59,33.6,100104.0
2017-03-24 15:20:00,33.6,33.61,33.52,33.6,86524.0,33.6,33.61,33.52,33.6,86524.0
2017-03-24 15:30:00,33.6,34.38,33.57,34.38,587998.0,33.6,34.38,33.57,34.38,587998.0
2017-03-24 15:40:00,34.37,34.74,34.19,34.21,934394.0,34.37,34.74,34.19,34.21,934394.0
2017-03-24 15:50:00,34.2,34.44,34.15,34.37,1187432.0,34.2,34.44,34.15,34.37,1187432.0
2017-03-27 09:30:00,34.8,35.57,34.73,35.44,725144.0,34.8,35.57,34.73,35.44,725144.0
2017-03-27 09:40:00,35.45,35.5,35.15,35.23,518698.0,35.45,35.5,35.15,35.23,518698.0
2017-03-27 09:50:00,35.23,35.4,35.17,35.22,420542.0,35.23,35.4,35.17,35.22,420542.0
2017-03-27 10:00:00,35.23,35.28,35.11,35.12,331772.0,35.23,35.28,35.11,35.12,331772.0
2017-03-27 10:10:00,35.13,35.35,35.12,35.34,335702.0,35.13,35.35,35.12,35.34,335702.0
2017-03-27 10:20:00,35.35,35.35,35.22,35.25,213700.0,35.35,35.35,35.22,35.25,213700.0
2017-03-27 10:30:00,35.25,35.32,35.15,35.15,236838.0,35.25,35.32,35.15,35.15,236838.0
2017-03-27 10:40:00,35.15,35.27,35.06,35.23,124902.0,35.15,35.27,35.06,35.23,124902.0
2017-03-27 10:50:00,35.23,35.4,35.23,35.29,231534.0,35.23,35.4,35.23,35.29,231534.0
2017-03-27 11:00:00,35.29,35.33,35.22,35.24,272252.0,35.29,35.33,35.22,35.24,272252.0
2017-03-27 11:10:00,35.24,35.33,35.23,35.29,119378.0,35.24,35.33,35.23,35.29,119378.0
2017-03-27 11:20:00,35.29,35.29,35.22,35.24,163566.0,35.29,35.29,35.22,35.24,163566.0
2017-03-27 11:30:00,35.24,35.3,35.23,35.29,153560.0,35.24,35.3,35.23,35.29,153560.0
2017-03-27 11:40:00,35.29,35.29,35.17,35.2,204204.0,35.29,35.29,35.17,35.2,204204.0
2017-03-27 11:50:00,35.19,35.32,35.16,35.32,170400.0,35.19,35.32,35.16,35.32,170400.0
2017-03-27 12:00:00,35.32,35.32,35.19,35.2,137080.0,35.32,35.32,35.19,35.2,137080.0
2017-03-27 12:10:00,35.2,35.25,35.19,35.24,168768.0,35.2,35.25,35.19,35.24,168768.0
2017-03-27 12:20:00,35.24,35.24,35.09,35.1,132760.0,35.24,35.24,35.09,35.1,132760.0
2017-03-27 12:30:00,35.1,35.19,35.09,35.15,86616.0,35.1,35.19,35.09,35.15,86616.0
2017-03-27 12:40:00,35.16,35.24,35.16,35.21,68246.0,35.16,35.24,35.16,35.21,68246.0
2017-03-27 12:50:00,35.21,35.3,35.2,35.24,52478.0,35.21,35.3,35.2,35.24,52478.0
2017-03-27 13:00:00,35.24,35.27,35.17,35.17,71256.0,35.24,35.27,35.17,35.17,71256.0
2017-03-27 13:10:00,35.18,35.18,35.05,35.13,142494.0,35.18,35.18,35.05,35.13,142494.0
2017-03-27 13:20:00,35.13,35.14,35.07,35.07,95654.0,35.13,35.14,35.07,35.07,95654.0
2017-03-27 13:30:00,35.07,35.07,34.96,34.99,122048.0,35.07,35.07,34.96,34.99,122048.0
2017-03-27 13:40:00,34.99,35.01,34.92,34.96,76798.0,34.99,35.01,34.92,34.96,76798.0
2017-03-27 13:50:00,34.97,34.99,34.9,34.92,122326.0,34.97,34.99,34.9,34.92,122326.0
2017-03-27 14:00:00,34.91,34.97,34.9,34.96,84308.0,34.91,34.97,34.9,34.96,84308.0
2017-03-27 14:10:00,34.96,34.97,34.85,34.92,147210.0,34.96,34.97,34.85,34.92,147210.0
2017-03-27 14:20:00,34.92,34.96,34.9,34.96,80234.0,34.92,34.96,34.9,34.96,80234.0
2017-03-27 14:30:00,34.98,35.05,34.96,35.04,145894.0,34.98,35.05,34.96,35.04,145894.0
2017-03-27 14:40:00,35.04,35.16,35.04,35.1,120358.0,35.04,35.16,35.04,35.1,120358.0
2017-03-27 14:50:00,35.09,35.15,35.08,35.14,141696.0,35.09,35.15,35.08,35.14,141696.0
2017-03-27 15:00:00,35.14,35.17,35.05,35.09,135434.0,35.14,35.17,35.05,35.09,135434.0
2017-03-27 15:10:00,35.09,35.25,35.09,35.25,136896.0,35.09,35.25,35.09,35.25,136896.0
2017-03-27 15:20:00,35.25,35.29,35.18,35.18,229734.0,35.25,35.29,35.18,35.18,229734.0
2017-03-27 15:30:00,35.18,35.21,35.08,35.12,312528.0,35.18,35.21,35.08,35.12,312528.0
2017-03-27 15:40:00,35.12,35.13,35.02,35.07,322646.0,35.12,35.13,35.02,35.07,322646.0
2017-03-27 15:50:00,35.06,35.13,35.02,35.12,525392.0,35.06,35.13,35.02,35.12,525392.0
2017-03-28 09:30:00,34.93,35.09,34.91,34.95,34314.0,34.93,35.09,34.91,34.95,34314.0
2017-03-28 09:40:00,34.98,35.02,34.94,35.01,78918.0,34.98,35.02,34.94,35.01,78918.0
2017-03-28 09:50:00,35.01,35.01,34.79,34.96,108272.0,35.01,35.01,34.79,34.96,108272.0
2017-03-28 10:00:00,34.96,35.06,34.95,35.04,119930.0,34.96,35.06,34.95,35.04,119930.0
2017-03-28 10:10:00,35.03,35.22,35.03,35.14,157320.0,35.03,35.22,35.03,35.14,157320.0
2017-03-28 10:20:00,35.15,35.17,35.1,35.15,67788.0,35.15,35.17,35.1,35.15,67788.0
2017-03-28 10:30:00,35.15,35.19,35.06,35.06,126208.0,35.15,35.19,35.06,35.06,126208.0
2017-03-28 10:40:00,35.06,35.24,35.02,35.23,62462.0,35.06,35.24,35.02,35.23,62462.0
2017-03-28 10:50:00,35.24,35.24,34.95,35.1,243338.0,35.24,35.24,34.95,35.1,243338.0
2017-03-28 11:00:00,35.09,35.09,34.98,35.02,84454.0,35.09,35.09,34.98,35.02,84454.0
2017-03-28 11:10:00,35.03,35.1,35.01,35.01,119212.0,35.03,35.1,35.01,35.01,119212.0
2017-03-28 11:20:00,35.02,35.02,34.96,35.0,36142.0,35.02,35.02,34.96,35.0,36142.0
2017-03-28 11:30:00,35.0,35.06,34.99,35.04,73434.0,35.0,35.06,34.99,35.04,73434.0
2017-03-28 11:40:00,35.04,35.15,35.04,35.15,41216.0,35.04,35.15,35.04,35.15,41216.0
2017-03-28 11:50:00,35.15,35.23,35.15,35.22,26640.0,35.15,35.23,35.15,35.22,26640.0
2017-03-28 12:00:00,35.22,35.24,35.2,35.21,75000.0,35.22,35.24,35.2,35.21,75000.0
2017-03-28 12:10:00,35.2,35.23,35.19,35.21,64024.0,35.2,35.23,35.19,35.21,64024.0
2017-03-28 12:20:00,35.22,35.22,35.2,35.22,102202.0,35.22,35.22,35.2,35.22,102202.0
2017-03-28 12:30:00,35.21,35.22,35.19,35.21,54738.0,35.21,35.22,35.19,35.21,54738.0
2017-03-28 12:40:00,35.21,35.21,35.17,35.2,50054.0,35.21,35.21,35.17,35.2,50054.0
2017-03-28 12:50:00,35.19,35.22,35.18,35.22,65236.0,35.19,35.22,35.18,35.22,65236.0
2017-03-28 13:00:00,35.23,35.24,35.18,35.18,139510.0,35.23,35.24,35.18,35.18,139510.0
2017-03-28 13:10:00,35.18,35.22,35.18,35.2,47424.0,35.18,35.22,35.18,35.2,47424.0
2017-03-28 13:20:00,35.2,35.25,35.19,35.22,98908.0,35.2,35.25,35.19,35.22,98908.0
2017-03-28 13:30:00,35.22,35.25,35.22,35.24,57812.0,35.22,35.25,35.22,35.24,57812.0
2017-03-28 13:40:00,35.24,35.25,35.24,35.24,80382.0,35.24,35.25,35.24,35.24,80382.0
2017-03-28 13:50:00,35.24,35.25,35.24,35.25,44844.0,35.24,35.25,35.24,35.25,44844.0
2017-03-28 14:00:00,35.24,35.25,35.24,35.25,69924.0,35.24,35.25,35.24,35.25,69924.0
2017-03-28 14:10:00,35.24,35.32,35.24,35.3,323488.0,35.24,35.32,35.24,35.3,323488.0
2017-03-28 14:20:00,35.3,35.3,35.29,35.3,103270.0,35.3,35.3,35.29,35.3,103270.0
2017-03-28 14:30:00,35.3,35.3,35.3,35.3,106516.0,35.3,35.3,35.3,35.3,106516.0
2017-03-28 14:40:00,35.3,35.3,35.3,35.3,78190.0,35.3,35.3,35.3,35.3,78190.0
2017-03-28 14:50:00,35.3,35.39,35.3,35.37,109656.0,35.3,35.39,35.3,35.37,109656.0
2017-03-28 15:00:00,35.38,35.38,35.33,35.34,191938.0,35.38,35.38,35.33,35.34,191938.0
2017-03-28 15:10:00,35.35,35.38,35.34,35.38,115538.0,35.35,35.38,35.34,35.38,115538.0
2017-03-28 15:20:00,35.38,35.38,35.35,35.38,214922.0,35.38,35.38,35.35,35.38,214922.0
2017-03-28 15:30:00,35.37,35.48,35.37,35.47,233038.0,35.37,35.48,35.37,35.47,233038.0
2017-03-28 15:40:00,35.47,35.47,35.36,35.37,221990.0,35.47,35.47,35.36,35.37,221990.0
2017-03-28 15:50:00,35.37,35.46,35.35,35.42,522688.0,35.37,35.46,35.35,35.42,522688.0
2017-03-29 09:30:00,35.34,35.38,35.08,35.16,46032.0,35.34,35.38,35.08,35.16,46032.0
2017-03-29 09:40:00,35.16,35.26,35.1,35.13,85950.0,35.16,35.26,35.1,35.13,85950.0
2017-03-29 09:50:00,35.14,35.26,35.09,35.22,37956.0,35.14,35.26,35.09,35.22,37956.0
2017-03-29 10:00:00,35.25,35.26,35.17,35.2,32040.0,35.25,35.26,35.17,35.2,32040.0
2017-03-29 10:10:00,35.22,35.26,35.19,35.22,47300.0,35.22,35.26,35.19,35.22,47300.0
2017-03-29 10:20:00,35.23,35.24,35.2,35.22,52682.0,35.23,35.24,35.2,35.22,52682.0
2017-03-29 10:30:00,35.22,35.26,35.21,35.22,105764.0,35.22,35.26,35.21,35.22,105764.0
2017-03-29 10:40:00,35.21,35.33,35.21,35.28,56290.0,35.21,35.33,35.21,35.28,56290.0
2017-03-29 10:50:00,35.27,35.33,35.27,35.32,142750.0,35.27,35.33,35.27,35.32,142750.0
2017-03-29 11:00:00,35.32,35.34,35.27,35.3,95502.0,35.32,35.34,35.27,35.3,95502.0
2017-03-29 11:10:00,35.3,35.34,35.3,35.33,40354.0,35.3,35.34,35.3,35.33,40354.0
2017-03-29 11:20:00,35.33,35.34,35.29,35.34,48846.0,35.33,35.34,35.29,35.34,48846.0
2017-03-29 11:30:00,35.34,35.37,35.33,35.34,62922.0,35.34,35.37,35.33,35.34,62922.0
2017-03-29 11:40:00,35.34,35.35,35.32,35.34,75712.0,35.34,35.35,35.32,35.34,75712.0
2017-03-29 11:50:00,35.34,35.35,35.31,35.35,181176.0,35.34,35.35,35.31,35.35,181176.0
2017-03-29 12:00:00,35.35,35.4,35.33,35.38,100972.0,35.35,35.4,35.33,35.38,100972.0
2017-03-29 12:10:00,35.38,35.51,35.38,35.49,88972.0,35.38,35.51,35.38,35.49,88972.0
2017-03-29 12:20:00,35.49,35.55,35.49,35.54,45592.0,35.49,35.55,35.49,35.54,45592.0
2017-03-29 12:30:00,35.54,35.55,35.52,35.52,46380.0,35.54,35.55,35.52,35.52,46380.0
2017-03-29 12:40:00,35.51,35.54,35.49,35.51,37852.0,35.51,35.54,35.49,35.51,37852.0
2017-03-29 12:50:00,35.51,35.52,35.47,35.48,46052.0,35.51,35.52,35.47,35.48,46052.0
2017-03-29 13:00:00,35.49,35.53,35.48,35.52,38530.0,35.49,35.53,35.48,35.52,38530.0
2017-03-29 13:10:00,35.52,35.6,35.52,35.59,41244.0,35.52,35.6,35.52,35.59,41244.0
2017-03-29 13:20:00,35.6,35.65,35.59,35.63,59288.0,35.6,35.65,35.59,35.63,59288.0
2017-03-29 13:30:00,35.63,35.66,35.6,35.65,74548.0,35.63,35.66,35.6,35.65,74548.0
2017-03-29 13:40:00,35.65,35.66,35.61,35.66,50058.0,35.65,35.66,35.61,35.66,50058.0
2017-03-29 13:50:00,35.66,35.69,35.63,35.68,56852.0,35.66,35.69,35.63,35.68,56852.0
2017-03-29 14:00:00,35.68,35.68,35.59,35.6,100432.0,35.68,35.68,35.59,35.6,100432.0
2017-03-29 14:10:00,35.6,35.71,35.6,35.66,75482.0,35.6,35.71,35.6,35.66,75482.0
2017-03-29 14:20:00,35.66,35.7,35.65,35.69,45866.0,35.66,35.7,35.65,35.69,45866.0
2017-03-29 14:30:00,35.7,35.71,35.67,35.68,51148.0,35.7,35.71,35.67,35.68,51148.0
2017-03-29 14:40:00,35.68,35.7,35.67,35.69,48088.0,35.68,35.7,35.67,35.69,48088.0
2017-03-29 14:50:00,35.7,35.7,35.67,35.68,61902.0,35.7,35.7,35.67,35.68,61902.0
2017-03-29 15:00:00,35.68,35.73,35.67,35.73,76148.0,35.68,35.73,35.67,35.73,76148.0
2017-03-29 15:10:00,35.72,35.73,35.35,35.54,820400.0,35.72,35.73,35.35,35.54,820400.0
2017-03-29 15:20:00,35.54,35.59,35.52,35.58,112142.0,35.54,35.59,35.52,35.58,112142.0
2017-03-29 15:30:00,35.58,35.6,35.55,35.58,214312.0,35.58,35.6,35.55,35.58,214312.0
2017-03-29 15:40:00,35.58,35.58,35.47,35.55,237414.0,35.58,35.58,35.47,35.55,237414.0
2017-03-29 15:50:00,35.55,35.56,35.5,35.55,477108.0,35.55,35.56,35.5,35.55,477108.0
2017-03-30 09:30:00,35.46,35.6,35.38,35.54,38752.0,35.46,35.6,35.38,35.54,38752.0
2017-03-30 09:40:00,35.52,35.59,35.51,35.55,51842.0,35.52,35.59,35.51,35.55,51842.0
2017-03-30 09:50:00,35.54,35.6,35.51,35.6,35038.0,35.54,35.6,35.51,35.6,35038.0
2017-03-30 10:00:00,35.62,35.67,35.59,35.6,90612.0,35.62,35.67,35.59,35.6,90612.0
2017-03-30 10:10:00,35.6,35.68,35.6,35.67,48368.0,35.6,35.68,35.6,35.67,48368.0
2017-03-30 10:20:00,35.67,35.67,35.6,35.63,192046.0,35.67,35.67,35.6,35.63,192046.0
2017-03-30 10:30:00,35.63,35.65,35.56,35.65,60308.0,35.63,35.65,35.56,35.65,60308.0
2017-03-30 10:40:00,35.63,35.68,35.63,35.68,44340.0,35.63,35.68,35.63,35.68,44340.0
2017-03-30 10:50:00,35.68,35.81,35.66,35.75,78782.0,35.68,35.81,35.66,35.75,78782.0
2017-03-30 11:00:00,35.74,35.79,35.74,35.77,95714.0,35.74,35.79,35.74,35.77,95714.0
2017-03-30 11:10:00,35.78,35.83,35.76,35.81,55730.0,35.78,35.83,35.76,35.81,55730.0
2017-03-30 11:20:00,35.82,35.85,35.79,35.85,46668.0,35.82,35.85,35.79,35.85,46668.0
2017-03-30 11:30:00,35.85,35.91,35.85,35.9,37584.0,35.85,35.91,35.85,35.9,37584.0
2017-03-30 11:40:00,35.9,35.96,35.9,35.93,72016.0,35.9,35.96,35.9,35.93,72016.0
2017-03-30 11:50:00,35.93,35.95,35.9,35.92,40922.0,35.93,35.95,35.9,35.92,40922.0
2017-03-30 12:00:00,35.91,35.98,35.9,35.96,51408.0,35.91,35.98,35.9,35.96,51408.0
2017-03-30 12:10:00,35.96,36.02,35.95,36.02,78674.0,35.96,36.02,35.95,36.02,78674.0
2017-03-30 12:20:00,36.02,36.02,35.96,35.99,43502.0,36.02,36.02,35.96,35.99,43502.0
2017-03-30 12:30:00,35.99,36.06,35.99,36.02,53000.0,35.99,36.06,35.99,36.02,53000.0
2017-03-30 12:40:00,36.04,36.06,35.99,36.01,44812.0,36.04,36.06,35.99,36.01,44812.0
2017-03-30 12:50:00,36.01,36.05,35.99,36.03,40474.0,36.01,36.05,35.99,36.03,40474.0
2017-03-30 13:00:00,36.03,36.06,36.02,36.04,54924.0,36.03,36.06,36.02,36.04,54924.0
2017-03-30 13:10:00,36.03,36.1,36.03,36.08,35032.0,36.03,36.1,36.03,36.08,35032.0
2017-03-30 13:20:00,36.08,36.08,36.0,36.01,22218.0,36.08,36.08,36.0,36.01,22218.0
2017-03-30 13:30:00,36.01,36.05,36.01,36.05,23486.0,36.01,36.05,36.01,36.05,23486.0
2017-03-30 13:40:00,36.06,36.08,36.02,36.08,27918.0,36.06,36.08,36.02,36.08,27918.0
2017-03-30 13:50:00,36.08,36.08,35.98,35.98,28698.0,36.08,36.08,35.98,35.98,28698.0
2017-03-30 14:00:00,35.99,36.06,35.99,36.06,142212.0,35.99,36.06,35.99,36.06,142212.0
2017-03-30 14:10:00,36.05,36.1,36.0,36.08,44578.0,36.05,36.1,36.0,36.08,44578.0
2017-03-30 14:20:00,36.08,36.15,36.05,36.14,39840.0,36.08,36.15,36.05,36.14,39840.0
2017-03-30 14:30:00,36.15,36.17,36.13,36.15,44578.0,36.15,36.17,36.13,36.15,44578.0
2017-03-30 14:40:00,36.14,36.14,36.07,36.09,38260.0,36.14,36.14,36.07,36.09,38260.0
2017-03-30 14:50:00,36.1,36.1,35.99,36.02,78920.0,36.1,36.1,35.99,36.02,78920.0
2017-03-30 15:00:00,36.02,36.07,36.01,36.02,98448.0,36.02,36.07,36.01,36.02,98448.0
2017-03-30 15:10:00,36.04,36.05,35.99,36.01,87814.0,36.04,36.05,35.99,36.01,87814.0
2017-03-30 15:20:00,36.01,36.06,36.0,36.06,80990.0,36.01,36.06,36.0,36.06,80990.0
2017-03-30 15:30:00,36.06,36.09,36.03,36.09,153722.0,36.06,36.09,36.03,36.09,153722.0
2017-03-30 15:40:00,36.08,36.1,36.02,36.05,365670.0,36.08,36.1,36.02,36.05,365670.0
2017-03-30 15:50:00,36.05,36.09,36.04,36.08,502976.0,36.05,36.09,36.04,36.08,502976.0
2017-03-31 09:30:00,35.99,36.0,35.63,35.78,101656.0,35.99,36.0,35.63,35.78,101656.0
2017-03-31 09:40:00,35.76,35.94,35.76,35.92,38864.0,35.76,35.94,35.76,35.92,38864.0
2017-03-31 09:50:00,35.93,36.02,35.91,36.01,29356.0,35.93,36.02,35.91,36.01,29356.0
2017-03-31 10:00:00,36.02,36.02,35.79,35.82,99614.0,36.02,36.02,35.79,35.82,99614.0
2017-03-31 10:10:00,35.83,35.88,35.8,35.85,62926.0,35.83,35.88,35.8,35.85,62926.0
2017-03-31 10:20:00,35.85,35.86,35.8,35.83,88592.0,35.85,35.86,35.8,35.83,88592.0
2017-03-31 10:30:00,35.83,35.99,35.82,35.98,42860.0,35.83,35.99,35.82,35.98,42860.0
2017-03-31 10:40:00,35.98,36.01,35.93,35.96,35734.0,35.98,36.01,35.93,35.96,35734.0
2017-03-31 10:50:00,35.95,36.05,35.95,36.0,41036.0,35.95,36.05,35.95,36.0,41036.0
2017-03-31 11:00:00,36.01,36.08,36.0,36.02,54948.0,36.01,36.08,36.0,36.02,54948.0
2017-03-31 11:10:00,36.01,36.02,35.95,35.95,99122.0,36.01,36.02,35.95,35.95,99122.0
2017-03-31 11:20:00,35.95,35.97,35.88,35.89,90890.0,35.95,35.97,35.88,35.89,90890.0
2017-03-31 11:30:00,35.9,35.91,35.83,35.83,56400.0,35.9,35.91,35.83,35.83,56400.0
2017-03-31 11:40:00,35.84,35.84,35.78,35.8,48706.0,35.84,35.84,35.78,35.8,48706.0
2017-03-31 11:50:00,35.8,35.8,35.73,35.77,57284.0,35.8,35.8,35.73,35.77,57284.0
2017-03-31 12:00:00,35.77,35.79,35.68,35.71,73792.0,35.77,35.79,35.68,35.71,73792.0
2017-03-31 12:10:00,35.7,35.7,35.6,35.6,54604.0,35.7,35.7,35.6,35.6,54604.0
2017-03-31 12:20:00,35.61,35.68,35.59,35.68,46436.0,35.61,35.68,35.59,35.68,46436.0
2017-03-31 12:30:00,35.68,35.72,35.67,35.69,31142.0,35.68,35.72,35.67,35.69,31142.0
2017-03-31 12:40:00,35.69,35.73,35.68,35.71,27396.0,35.69,35.73,35.68,35.71,27396.0
2017-03-31 12:50:00,35.72,35.74,35.68,35.74,25220.0,35.72,35.74,35.68,35.74,25220.0
2017-03-31 13:00:00,35.74,35.82,35.73,35.81,26928.0,35.74,35.82,35.73,35.81,26928.0
2017-03-31 13:10:00,35.81,35.85,35.79,35.82,29810.0,35.81,35.85,35.79,35.82,29810.0
2017-03-31 13:20:00,35.82,35.82,35.75,35.76,34446.0,35.82,35.82,35.75,35.76,34446.0
2017-03-31 13:30:00,35.77,35.79,35.74,35.74,30758.0,35.77,35.79,35.74,35.74,30758.0
2017-03-31 13:40:00,35.74,35.74,35.69,35.73,17902.0,35.74,35.74,35.69,35.73,17902.0
2017-03-31 13:50:00,35.73,35.73,35.69,35.7,30018.0,35.73,35.73,35.69,35.7,30018.0
2017-03-31 14:00:00,35.7,35.74,35.68,35.71,72818.0,35.7,35.74,35.68,35.71,72818.0
2017-03-31 14:10:00,35.71,35.72,35.62,35.65,52944.0,35.71,35.72,35.62,35.65,52944.0
2017-03-31 14:20:00,35.66,35.7,35.65,35.69,34692.0,35.66,35.7,35.65,35.69,34692.0
2017-03-31 14:30:00,35.69,35.76,35.68,35.74,37732.0,35.69,35.76,35.68,35.74,37732.0
2017-03-31 14:40:00,35.73,35.74,35.7,35.71,29660.0,35.73,35.74,35.7,35.71,29660.0
2017-03-31 14:50:00,35.71,35.72,35.68,35.7,25792.0,35.71,35.72,35.68,35.7,25792.0
2017-03-31 15:00:00,35.7,35.74,35.7,35.74,46308.0,35.7,35.74,35.7,35.74,46308.0
2017-03-31 15:10:00,35.74,35.75,35.73,35.74,43036.0,35.74,35.75,35.73,35.74,43036.0
2017-03-31 15:20:00,35.74,35.77,35.73,35.75,33142.0,35.74,35.77,35.73,35.75,33142.0
2017-03-31 15:30:00,35.74,35.82,35.74,35.78,58280.0,35.74,35.82,35.74,35.78,58280.0
2017-03-31 15:40:00,35.77,35.81,35.65,35.67,109614.0,35.77,35.81,35.65,35.67,109614.0
2017-03-31 15:50:00,35.67,35.71,35.62,35.65,347606.0,35.67,35.71,35.62,35.65,347606.0
2017-04-03 09:30:00,35.66,36.03,35.66,35.99,67328.0,35.66,36.03,35.66,35.99,67328.0
2017-04-03 09:40:00,35.99,36.15,35.97,36.04,29698.0,35.99,36.15,35.97,36.04,29698.0
2017-04-03 09:50:00,36.06,36.06,35.96,36.01,56730.0,36.06,36.06,35.96,36.01,56730.0
2017-04-03 10:00:00,36.01,36.06,35.92,35.94,65904.0,36.01,36.06,35.92,35.94,65904.0
2017-04-03 10:10:00,35.93,35.95,35.81,35.91,48372.0,35.93,35.95,35.81,35.91,48372.0
2017-04-03 10:20:00,35.9,35.98,35.85,35.97,34898.0,35.9,35.98,35.85,35.97,34898.0
2017-04-03 10:30:00,35.98,35.98,35.88,35.92,34920.0,35.98,35.98,35.88,35.92,34920.0
2017-04-03 10:40:00,35.92,35.94,35.88,35.92,35260.0,35.92,35.94,35.88,35.92,35260.0
2017-04-03 10:50:00,35.92,35.93,35.85,35.92,69466.0,35.92,35.93,35.85,35.92,69466.0
2017-04-03 11:00:00,35.92,35.93,35.85,35.86,74252.0,35.92,35.93,35.85,35.86,74252.0
2017-04-03 11:10:00,35.87,35.96,35.85,35.88,83276.0,35.87,35.96,35.85,35.88,83276.0
2017-04-03 11:20:00,35.88,35.94,35.76,35.79,71178.0,35.88,35.94,35.76,35.79,71178.0
2017-04-03 11:30:00,35.8,35.84,35.77,35.84,36032.0,35.8,35.84,35.77,35.84,36032.0
2017-04-03 11:40:00,35.82,35.85,35.8,35.83,97388.0,35.82,35.85,35.8,35.83,97388.0
2017-04-03 11:50:00,35.83,35.85,35.81,35.83,39144.0,35.83,35.85,35.81,35.83,39144.0
2017-04-03 12:00:00,35.83,35.84,35.73,35.74,95016.0,35.83,35.84,35.73,35.74,95016.0
2017-04-03 12:10:00,35.74,35.76,35.71,35.71,46298.0,35.74,35.76,35.71,35.71,46298.0
2017-04-03 12:20:00,35.7,35.74,35.69,35.71,107100.0,35.7,35.74,35.69,35.71,107100.0
2017-04-03 12:30:00,35.71,35.74,35.69,35.69,18482.0,35.71,35.74,35.69,35.69,18482.0
2017-04-03 12:40:00,35.69,35.72,35.66,35.71,35780.0,35.69,35.72,35.66,35.71,35780.0
2017-04-03 12:50:00,35.7,35.73,35.68,35.73,19850.0,35.7,35.73,35.68,35.73,19850.0
2017-04-03 13:00:00,35.73,35.74,35.7,35.71,25064.0,35.73,35.74,35.7,35.71,25064.0
2017-04-03 13:10:00,35.71,35.75,35.71,35.74,36540.0,35.71,35.75,35.71,35.74,36540.0
2017-04-03 13:20:00,35.74,35.75,35.71,35.74,52752.0,35.74,35.75,35.71,35.74,52752.0
2017-04-03 13:30:00,35.74,35.74,35.71,35.73,72914.0,35.74,35.74,35.71,35.73,72914.0
2017-04-03 13:40:00,35.72,35.77,35.71,35.74,123770.0,35.72,35.77,35.71,35.74,123770.0
2017-04-03 13:50:00,35.74,35.76,35.72,35.74,45768.0,35.74,35.76,35.72,35.74,45768.0
2017-04-03 14:00:00,35.75,35.78,35.75,35.77,25268.0,35.75,35.78,35.75,35.77,25268.0
2017-04-03 14:10:00,35.77,35.79,35.73,35.73,37638.0,35.77,35.79,35.73,35.73,37638.0
2017-04-03 14:20:00,35.74,35.77,35.72,35.76,35878.0,35.74,35.77,35.72,35.76,35878.0
2017-04-03 14:30:00,35.77,35.8,35.74,35.77,77764.0,35.77,35.8,35.74,35.77,77764.0
2017-04-03 14:40:00,35.77,35.83,35.77,35.77,32738.0,35.77,35.83,35.77,35.77,32738.0
2017-04-03 14:50:00,35.77,35.77,35.68,35.69,136752.0,35.77,35.77,35.68,35.69,136752.0
2017-04-03 15:00:00,35.69,35.72,35.67,35.68,59592.0,35.69,35.72,35.67,35.68,59592.0
2017-04-03 15:10:00,35.68,35.72,35.68,35.71,56616.0,35.68,35.72,35.68,35.71,56616.0
2017-04-03 15:20:00,35.71,35.71,35.69,35.69,44114.0,35.71,35.71,35.69,35.69,44114.0
2017-04-03 15:30:00,35.69,35.74,35.68,35.74,86856.0,35.69,35.74,35.68,35.74,86856.0
2017-04-03 15:40:00,35.76,35.78,35.74,35.77,152560.0,35.76,35.78,35.74,35.77,152560.0
2017-04-03 15:50:00,35.77,35.85,35.76,35.83,315510.0,35.77,35.85,35.76,35.83,315510.0
2017-04-04 09:30:00,35.85,35.94,35.34,35.45,254252.0,35.85,35.94,35.34,35.45,254252.0
2017-04-04 09:40:00,35.44,35.52,35.35,35.43,183002.0,35.44,35.52,35.35,35.43,183002.0
2017-04-04 09:50:00,35.44,35.49,35.35,35.44,92114.0,35.44,35.49,35.35,35.44,92114.0
2017-04-04 10:00:00,35.46,35.46,35.22,35.25,96488.0,35.46,35.46,35.22,35.25,96488.0
2017-04-04 10:10:00,35.26,35.44,35.2,35.38,138936.0,35.26,35.44,35.2,35.38,138936.0
2017-04-04 10:20:00,35.4,35.44,35.3,35.32,40296.0,35.4,35.44,35.3,35.32,40296.0
2017-04-04 10:30:00,35.32,35.37,35.29,35.32,48792.0,35.32,35.37,35.29,35.32,48792.0
2017-04-04 10:40:00,35.32,35.32,35.2,35.2,108662.0,35.32,35.32,35.2,35.2,108662.0
2017-04-04 10:50:00,35.23,35.23,35.09,35.1,104530.0,35.23,35.23,35.09,35.1,104530.0
2017-04-04 11:00:00,35.1,35.22,35.09,35.21,100994.0,35.1,35.22,35.09,35.21,100994.0
2017-04-04 11:10:00,35.21,35.22,35.14,35.16,101650.0,35.21,35.22,35.14,35.16,101650.0
2017-04-04 11:20:00,35.17,35.28,35.13,35.28,110324.0,35.17,35.28,35.13,35.28,110324.0
2017-04-04 11:30:00,35.26,35.27,35.21,35.22,67930.0,35.26,35.27,35.21,35.22,67930.0
2017-04-04 11:40:00,35.21,35.24,35.19,35.19,127962.0,35.21,35.24,35.19,35.19,127962.0
2017-04-04 11:50:00,35.21,35.24,35.16,35.16,135560.0,35.21,35.24,35.16,35.16,135560.0
2017-04-04 12:00:00,35.17,35.21,35.14,35.15,117580.0,35.17,35.21,35.14,35.15,117580.0
2017-04-04 12:10:00,35.15,35.18,35.12,35.13,160706.0,35.15,35.18,35.12,35.13,160706.0
2017-04-04 12:20:00,35.14,35.18,35.1,35.12,158086.0,35.14,35.18,35.1,35.12,158086.0
2017-04-04 12:30:00,35.12,35.19,35.12,35.18,45368.0,35.12,35.19,35.12,35.18,45368.0
2017-04-04 12:40:00,35.18,35.18,35.12,35.13,66426.0,35.18,35.18,35.12,35.13,66426.0
2017-04-04 12:50:00,35.13,35.13,35.01,35.04,118312.0,35.13,35.13,35.01,35.04,118312.0
2017-04-04 13:00:00,35.04,35.04,34.99,35.04,71154.0,35.04,35.04,34.99,35.04,71154.0
2017-04-04 13:10:00,35.04,35.04,34.99,35.01,121954.0,35.04,35.04,34.99,35.01,121954.0
2017-04-04 13:20:00,35.0,35.04,34.97,34.97,46782.0,35.0,35.04,34.97,34.97,46782.0
2017-04-04 13:30:00,34.98,34.98,34.86,34.88,217056.0,34.98,34.98,34.86,34.88,217056.0
2017-04-04 13:40:00,34.88,34.89,34.84,34.86,102872.0,34.88,34.89,34.84,34.86,102872.0
2017-04-04 13:50:00,34.85,34.89,34.84,34.87,56608.0,34.85,34.89,34.84,34.87,56608.0
2017-04-04 14:00:00,34.87,34.88,34.85,34.85,64876.0,34.87,34.88,34.85,34.85,64876.0
2017-04-04 14:10:00,34.86,34.87,34.84,34.84,52574.0,34.86,34.87,34.84,34.84,52574.0
2017-04-04 14:20:00,34.83,34.85,34.72,34.73,135050.0,34.83,34.85,34.72,34.73,135050.0
2017-04-04 14:30:00,34.73,34.73,34.68,34.7,137300.0,34.73,34.73,34.68,34.7,137300.0
2017-04-04 14:40:00,34.7,34.71,34.6,34.66,189676.0,34.7,34.71,34.6,34.66,189676.0
2017-04-04 14:50:00,34.67,34.78,34.67,34.77,161982.0,34.67,34.78,34.67,34.77,161982.0
2017-04-04 15:00:00,34.78,34.87,34.77,34.87,98822.0,34.78,34.87,34.77,34.87,98822.0
2017-04-04 15:10:00,34.87,34.93,34.86,34.91,201118.0,34.87,34.93,34.86,34.91,201118.0
2017-04-04 15:20:00,34.91,34.97,34.87,34.96,130338.0,34.91,34.97,34.87,34.96,130338.0
2017-04-04 15:30:00,34.96,35.01,34.95,34.97,134848.0,34.96,35.01,34.95,34.97,134848.0
2017-04-04 15:40:00,34.96,34.99,34.93,34.99,188424.0,34.96,34.99,34.93,34.99,188424.0
2017-04-04 15:50:00,35.0,35.01,34.87,34.88,688198.0,35.0,35.01,34.87,34.88,688198.0
2017-04-05 09:30:00,35.17,35.5,35.1,35.42,86490.0,35.17,35.5,35.1,35.42,86490.0
2017-04-05 09:40:00,35.4,35.68,35.4,35.65,71468.0,35.4,35.68,35.4,35.65,71468.0
2017-04-05 09:50:00,35.69,35.69,35.49,35.57,74706.0,35.69,35.69,35.49,35.57,74706.0
2017-04-05 10:00:00,35.56,35.66,35.48,35.63,65556.0,35.56,35.66,35.48,35.63,65556.0
2017-04-05 10:10:00,35.63,35.71,35.45,35.7,71416.0,35.63,35.71,35.45,35.7,71416.0
2017-04-05 10:20:00,35.71,35.85,35.67,35.78,50672.0,35.71,35.85,35.67,35.78,50672.0
2017-04-05 10:30:00,35.77,35.81,35.71,35.73,42586.0,35.77,35.81,35.71,35.73,42586.0
2017-04-05 10:40:00,35.73,35.74,35.65,35.67,40526.0,35.73,35.74,35.65,35.67,40526.0
2017-04-05 10:50:00,35.67,35.7,35.63,35.69,35428.0,35.67,35.7,35.63,35.69,35428.0
2017-04-05 11:00:00,35.69,35.74,35.64,35.65,47468.0,35.69,35.74,35.64,35.65,47468.0
2017-04-05 11:10:00,35.65,35.73,35.63,35.71,49170.0,35.65,35.73,35.63,35.71,49170.0
2017-04-05 11:20:00,35.71,35.76,35.63,35.63,32854.0,35.71,35.76,35.63,35.63,32854.0
2017-04-05 11:30:00,35.63,35.76,35.62,35.73,43696.0,35.63,35.76,35.62,35.73,43696.0
2017-04-05 11:40:00,35.74,35.77,35.71,35.77,32626.0,35.74,35.77,35.71,35.77,32626.0
2017-04-05 11:50:00,35.76,35.81,35.75,35.8,62798.0,35.76,35.81,35.75,35.8,62798.0
2017-04-05 12:00:00,35.8,35.83,35.79,35.8,37450.0,35.8,35.83,35.79,35.8,37450.0
2017-04-05 12:10:00,35.8,35.86,35.79,35.85,54050.0,35.8,35.86,35.79,35.85,54050.0
2017-04-05 12:20:00,35.85,35.91,35.83,35.88,24152.0,35.85,35.91,35.83,35.88,24152.0
2017-04-05 12:30:00,35.88,35.92,35.85,35.86,70586.0,35.88,35.92,35.85,35.86,70586.0
2017-04-05 12:40:00,35.86,35.87,35.8,35.83,31920.0,35.86,35.87,35.8,35.83,31920.0
2017-04-05 12:50:00,35.85,35.88,35.8,35.81,25024.0,35.85,35.88,35.8,35.81,25024.0
2017-04-05 13:00:00,35.82,35.87,35.8,35.87,26632.0,35.82,35.87,35.8,35.87,26632.0
2017-04-05 13:10:00,35.85,35.87,35.83,35.84,24336.0,35.85,35.87,35.83,35.84,24336.0
2017-04-05 13:20:00,35.85,35.87,35.83,35.87,46844.0,35.85,35.87,35.83,35.87,46844.0
2017-04-05 13:30:00,35.88,35.88,35.77,35.77,39260.0,35.88,35.88,35.77,35.77,39260.0
2017-04-05 13:40:00,35.78,35.82,35.78,35.81,30232.0,35.78,35.82,35.78,35.81,30232.0
2017-04-05 13:50:00,35.8,35.83,35.79,35.8,21264.0,35.8,35.83,35.79,35.8,21264.0
2017-04-05 14:00:00,35.79,35.84,35.74,35.78,44516.0,35.79,35.84,35.74,35.78,44516.0
2017-04-05 14:10:00,35.77,35.81,35.76,35.78,23100.0,35.77,35.81,35.76,35.78,23100.0
2017-04-05 14:20:00,35.77,35.78,35.7,35.73,32102.0,35.77,35.78,35.7,35.73,32102.0
2017-04-05 14:30:00,35.72,35.73,35.62,35.63,25116.0,35.72,35.73,35.62,35.63,25116.0
2017-04-05 14:40:00,35.62,35.63,35.58,35.58,34972.0,35.62,35.63,35.58,35.58,34972.0
2017-04-05 14:50:00,35.6,35.6,35.46,35.46,70030.0,35.6,35.6,35.46,35.46,70030.0
2017-04-05 15:00:00,35.47,35.52,35.46,35.48,42980.0,35.47,35.52,35.46,35.48,42980.0
2017-04-05 15:10:00,35.49,35.49,35.39,35.43,39662.0,35.49,35.49,35.39,35.43,39662.0
2017-04-05 15:20:00,35.43,35.43,35.26,35.34,43580.0,35.43,35.43,35.26,35.34,43580.0
2017-04-05 15:30:00,35.34,35.35,35.22,35.33,65178.0,35.34,35.35,35.22,35.33,65178.0
2017-04-05 15:40:00,35.33,35.34,35.28,35.3,112302.0,35.33,35.34,35.28,35.3,112302.0
2017-04-05 15:50:00,35.3,35.43,35.28,35.37,258218.0,35.3,35.43,35.28,35.37,258218.0
2017-04-06 09:30:00,35.42,35.49,35.32,35.46,32212.0,35.42,35.49,35.32,35.46,32212.0
2017-04-06 09:40:00,35.45,35.48,35.34,35.37,21514.0,35.45,35.48,35.34,35.37,21514.0
2017-04-06 09:50:00,35.38,35.47,35.26,35.41,39238.0,35.38,35.47,35.26,35.41,39238.0
2017-04-06 10:00:00,35.41,35.42,35.31,35.34,22556.0,35.41,35.42,35.31,35.34,22556.0
2017-04-06 10:10:00,35.34,35.38,35.3,35.34,20478.0,35.34,35.38,35.3,35.34,20478.0
2017-04-06 10:20:00,35.34,35.45,35.34,35.45,19200.0,35.34,35.45,35.34,35.45,19200.0
2017-04-06 10:30:00,35.45,35.48,35.39,35.44,25036.0,35.45,35.48,35.39,35.44,25036.0
2017-04-06 10:40:00,35.42,35.42,35.33,35.36,8960.0,35.42,35.42,35.33,35.36,8960.0
2017-04-06 10:50:00,35.38,35.47,35.35,35.41,22682.0,35.38,35.47,35.35,35.41,22682.0
2017-04-06 11:00:00,35.41,35.5,35.4,35.5,27782.0,35.41,35.5,35.4,35.5,27782.0
2017-04-06 11:10:00,35.51,35.56,35.49,35.52,37942.0,35.51,35.56,35.49,35.52,37942.0
2017-04-06 11:20:00,35.53,35.63,35.53,35.61,34450.0,35.53,35.63,35.53,35.61,34450.0
2017-04-06 11:30:00,35.6,35.65,35.6,35.64,20818.0,35.6,35.65,35.6,35.64,20818.0
2017-04-06 11:40:00,35.63,35.66,35.61,35.62,21400.0,35.63,35.66,35.61,35.62,21400.0
2017-04-06 11:50:00,35.6,35.61,35.55,35.59,17438.0,35.6,35.61,35.55,35.59,17438.0
2017-04-06 12:00:00,35.6,35.64,35.58,35.6,17654.0,35.6,35.64,35.58,35.6,17654.0
2017-04-06 12:10:00,35.61,35.63,35.6,35.63,11806.0,35.61,35.63,35.6,35.63,11806.0
2017-04-06 12:20:00,35.63,35.7,35.62,35.65,14980.0,35.63,35.7,35.62,35.65,14980.0
2017-04-06 12:30:00,35.65,35.67,35.53,35.59,21492.0,35.65,35.67,35.53,35.59,21492.0
2017-04-06 12:40:00,35.6,35.6,35.55,35.59,9662.0,35.6,35.6,35.55,35.59,9662.0
2017-04-06 12:50:00,35.59,35.6,35.55,35.59,11324.0,35.59,35.6,35.55,35.59,11324.0
2017-04-06 13:00:00,35.58,35.63,35.58,35.63,8978.0,35.58,35.63,35.58,35.63,8978.0
2017-04-06 13:10:00,35.64,35.69,35.61,35.68,15104.0,35.64,35.69,35.61,35.68,15104.0
2017-04-06 13:20:00,35.69,35.74,35.67,35.7,18162.0,35.69,35.74,35.67,35.7,18162.0
2017-04-06 13:30:00,35.7,35.72,35.62,35.64,15728.0,35.7,35.72,35.62,35.64,15728.0
2017-04-06 13:40:00,35.66,35.67,35.61,35.61,16682.0,35.66,35.67,35.61,35.61,16682.0
2017-04-06 13:50:00,35.61,35.66,35.61,35.65,13618.0,35.61,35.66,35.61,35.65,13618.0
2017-04-06 14:00:00,35.65,35.71,35.63,35.69,33294.0,35.65,35.71,35.63,35.69,33294.0
2017-04-06 14:10:00,35.69,35.69,35.62,35.63,27778.0,35.69,35.69,35.62,35.63,27778.0
2017-04-06 14:20:00,35.63,35.65,35.62,35.65,18706.0,35.63,35.65,35.62,35.65,18706.0
2017-04-06 14:30:00,35.65,35.69,35.65,35.68,21208.0,35.65,35.69,35.65,35.68,21208.0
2017-04-06 14:40:00,35.67,35.7,35.64,35.64,47776.0,35.67,35.7,35.64,35.64,47776.0
2017-04-06 14:50:00,35.65,35.66,35.61,35.63,31166.0,35.65,35.66,35.61,35.63,31166.0
2017-04-06 15:00:00,35.63,35.65,35.58,35.63,39594.0,35.63,35.65,35.58,35.63,39594.0
2017-04-06 15:10:00,35.63,35.64,35.6,35.63,29728.0,35.63,35.64,35.6,35.63,29728.0
2017-04-06 15:20:00,35.63,35.66,35.63,35.65,33228.0,35.63,35.66,35.63,35.65,33228.0
2017-04-06 15:30:00,35.65,35.73,35.62,35.71,68536.0,35.65,35.73,35.62,35.71,68536.0
2017-04-06 15:40:00,35.72,35.76,35.69,35.69,137814.0,35.72,35.76,35.69,35.69,137814.0
2017-04-06 15:50:00,35.69,35.77,35.68,35.74,281702.0,35.69,35.77,35.68,35.74,281702.0
2017-04-07 09:30:00,35.67,35.79,35.59,35.72,15426.0,35.67,35.79,35.59,35.72,15426.0
2017-04-07 09:40:00,35.73,35.77,35.71,35.71,25044.0,35.73,35.77,35.71,35.71,25044.0
2017-04-07 09:50:00,35.74,35.76,35.59,35.62,10890.0,35.74,35.76,35.59,35.62,10890.0
2017-04-07 10:00:00,35.65,35.68,35.63,35.63,17756.0,35.65,35.68,35.63,35.63,17756.0
2017-04-07 10:10:00,35.63,35.74,35.63,35.67,27594.0,35.63,35.74,35.63,35.67,27594.0
2017-04-07 10:20:00,35.68,35.72,35.62,35.62,19162.0,35.68,35.72,35.62,35.62,19162.0
2017-04-07 10:30:00,35.6,35.63,35.57,35.58,40122.0,35.6,35.63,35.57,35.58,40122.0
2017-04-07 10:40:00,35.58,35.59,35.53,35.55,17184.0,35.58,35.59,35.53,35.55,17184.0
2017-04-07 10:50:00,35.54,35.54,35.45,35.48,22556.0,35.54,35.54,35.45,35.48,22556.0
2017-04-07 11:00:00,35.49,35.49,35.33,35.34,15204.0,35.49,35.49,35.33,35.34,15204.0
2017-04-07 11:10:00,35.33,35.38,35.32,35.36,33570.0,35.33,35.38,35.32,35.36,33570.0
2017-04-07 11:20:00,35.37,35.43,35.35,35.4,16500.0,35.37,35.43,35.35,35.4,16500.0
2017-04-07 11:30:00,35.38,35.45,35.38,35.45,36302.0,35.38,35.45,35.38,35.45,36302.0
2017-04-07 11:40:00,35.47,35.51,35.44,35.48,10966.0,35.47,35.51,35.44,35.48,10966.0
2017-04-07 11:50:00,35.51,35.56,35.51,35.54,7900.0,35.51,35.56,35.51,35.54,7900.0
2017-04-07 12:00:00,35.54,35.6,35.53,35.58,15542.0,35.54,35.6,35.53,35.58,15542.0
2017-04-07 12:10:00,35.58,35.59,35.52,35.52,7682.0,35.58,35.59,35.52,35.52,7682.0
2017-04-07 12:20:00,35.52,35.56,35.52,35.52,8602.0,35.52,35.56,35.52,35.52,8602.0
2017-04-07 12:30:00,35.52,35.55,35.52,35.52,7178.0,35.52,35.55,35.52,35.52,7178.0
2017-04-07 12:40:00,35.52,35.55,35.49,35.52,10618.0,35.52,35.55,35.49,35.52,10618.0
2017-04-07 12:50:00,35.52,35.6,35.52,35.6,25300.0,35.52,35.6,35.52,35.6,25300.0
2017-04-07 13:00:00,35.6,35.63,35.58,35.61,6894.0,35.6,35.63,35.58,35.61,6894.0
2017-04-07 13:10:00,35.6,35.63,35.6,35.6,10800.0,35.6,35.63,35.6,35.6,10800.0
2017-04-07 13:20:00,35.6,35.62,35.57,35.62,11396.0,35.6,35.62,35.57,35.62,11396.0
2017-04-07 13:30:00,35.61,35.63,35.57,35.57,11644.0,35.61,35.63,35.57,35.57,11644.0
2017-04-07 13:40:00,35.57,35.61,35.56,35.56,12620.0,35.57,35.61,35.56,35.56,12620.0
2017-04-07 13:50:00,35.56,35.62,35.56,35.58,14942.0,35.56,35.62,35.56,35.58,14942.0
2017-04-07 14:00:00,35.6,35.62,35.6,35.6,28118.0,35.6,35.62,35.6,35.6,28118.0
2017-04-07 14:10:00,35.6,35.61,35.58,35.6,23166.0,35.6,35.61,35.58,35.6,23166.0
2017-04-07 14:20:00,35.6,35.6,35.58,35.58,11414.0,35.6,35.6,35.58,35.58,11414.0
2017-04-07 14:30:00,35.58,35.61,35.57,35.59,11790.0,35.58,35.61,35.57,35.59,11790.0
2017-04-07 14:40:00,35.58,35.6,35.56,35.6,11900.0,35.58,35.6,35.56,35.6,11900.0
2017-04-07 14:50:00,35.6,35.6,35.56,35.57,15504.0,35.6,35.6,35.56,35.57,15504.0
2017-04-07 15:00:00,35.57,35.61,35.57,35.58,15756.0,35.57,35.61,35.57,35.58,15756.0
2017-04-07 15:10:00,35.58,35.62,35.58,35.62,41324.0,35.58,35.62,35.58,35.62,41324.0
2017-04-07 15:20:00,35.61,35.61,35.57,35.58,35618.0,35.61,35.61,35.57,35.58,35618.0
2017-04-07 15:30:00,35.58,35.59,35.55,35.58,42020.0,35.58,35.59,35.55,35.58,42020.0
2017-04-07 15:40:00,35.58,35.59,35.52,35.53,59016.0,35.58,35.59,35.52,35.53,59016.0
2017-04-07 15:50:00,35.52,35.57,35.51,35.52,176246.0,35.52,35.57,35.51,35.52,176246.0
2017-04-10 09:30:00,35.52,35.77,35.4,35.68,17884.0,35.52,35.77,35.4,35.68,17884.0
2017-04-10 09:40:00,35.71,35.84,35.71,35.75,20862.0,35.71,35.84,35.71,35.75,20862.0
2017-04-10 09:50:00,35.76,35.78,35.72,35.72,24348.0,35.76,35.78,35.72,35.72,24348.0
2017-04-10 10:00:00,35.72,35.74,35.7,35.72,17032.0,35.72,35.74,35.7,35.72,17032.0
2017-04-10 10:10:00,35.71,35.74,35.67,35.74,21220.0,35.71,35.74,35.67,35.74,21220.0
2017-04-10 10:20:00,35.74,35.77,35.72,35.74,29520.0,35.74,35.77,35.72,35.74,29520.0
2017-04-10 10:30:00,35.75,35.78,35.72,35.75,52240.0,35.75,35.78,35.72,35.75,52240.0
2017-04-10 10:40:00,35.74,35.79,35.74,35.76,27378.0,35.74,35.79,35.74,35.76,27378.0
2017-04-10 10:50:00,35.77,35.82,35.75,35.82,20662.0,35.77,35.82,35.75,35.82,20662.0
2017-04-10 11:00:00,35.82,35.84,35.8,35.84,19984.0,35.82,35.84,35.8,35.84,19984.0
2017-04-10 11:10:00,35.84,35.91,35.84,35.9,28628.0,35.84,35.91,35.84,35.9,28628.0
2017-04-10 11:20:00,35.9,35.9,35.82,35.9,58042.0,35.9,35.9,35.82,35.9,58042.0
2017-04-10 11:30:00,35.89,35.9,35.81,35.82,16034.0,35.89,35.9,35.81,35.82,16034.0
2017-04-10 11:40:00,35.82,35.85,35.78,35.84,18420.0,35.82,35.85,35.78,35.84,18420.0
2017-04-10 11:50:00,35.85,35.85,35.8,35.81,23840.0,35.85,35.85,35.8,35.81,23840.0
2017-04-10 12:00:00,35.81,35.82,35.77,35.8,25518.0,35.81,35.82,35.77,35.8,25518.0
2017-04-10 12:10:00,35.8,35.8,35.71,35.72,27812.0,35.8,35.8,35.71,35.72,27812.0
2017-04-10 12:20:00,35.72,35.72,35.66,35.71,25818.0,35.72,35.72,35.66,35.71,25818.0
2017-04-10 12:30:00,35.71,35.73,35.66,35.7,14830.0,35.71,35.73,35.66,35.7,14830.0
2017-04-10 12:40:00,35.71,35.73,35.69,35.73,12854.0,35.71,35.73,35.69,35.73,12854.0
2017-04-10 12:50:00,35.74,35.77,35.73,35.74,10480.0,35.74,35.77,35.73,35.74,10480.0
2017-04-10 13:00:00,35.74,35.8,35.73,35.77,16206.0,35.74,35.8,35.73,35.77,16206.0
2017-04-10 13:10:00,35.77,35.81,35.76,35.78,17000.0,35.77,35.81,35.76,35.78,17000.0
2017-04-10 13:20:00,35.8,35.8,35.77,35.77,14258.0,35.8,35.8,35.77,35.77,14258.0
2017-04-10 13:30:00,35.78,35.87,35.78,35.85,16532.0,35.78,35.87,35.78,35.85,16532.0
2017-04-10 13:40:00,35.85,35.88,35.84,35.88,11152.0,35.85,35.88,35.84,35.88,11152.0
2017-04-10 13:50:00,35.87,35.88,35.85,35.88,11916.0,35.87,35.88,35.85,35.88,11916.0
2017-04-10 14:00:00,35.88,35.88,35.82,35.84,25154.0,35.88,35.88,35.82,35.84,25154.0
2017-04-10 14:10:00,35.84,35.88,35.83,35.86,16138.0,35.84,35.88,35.83,35.86,16138.0
2017-04-10 14:20:00,35.85,35.85,35.81,35.81,18998.0,35.85,35.85,35.81,35.81,18998.0
2017-04-10 14:30:00,35.81,35.84,35.78,35.83,23504.0,35.81,35.84,35.78,35.83,23504.0
2017-04-10 14:40:00,35.83,35.91,35.8,35.89,15910.0,35.83,35.91,35.8,35.89,15910.0
2017-04-10 14:50:00,35.89,35.93,35.88,35.88,31898.0,35.89,35.93,35.88,35.88,31898.0
2017-04-10 15:00:00,35.88,35.95,35.88,35.94,65066.0,35.88,35.95,35.88,35.94,65066.0
2017-04-10 15:10:00,35.93,35.99,35.92,35.97,40644.0,35.93,35.99,35.92,35.97,40644.0
2017-04-10 15:20:00,35.97,35.97,35.92,35.93,33540.0,35.97,35.97,35.92,35.93,33540.0
2017-04-10 15:30:00,35.93,35.93,35.88,35.88,48730.0,35.93,35.93,35.88,35.88,48730.0
2017-04-10 15:40:00,35.88,35.89,35.85,35.85,53494.0,35.88,35.89,35.85,35.85,53494.0
2017-04-10 15:50:00,35.85,35.91,35.83,35.88,166330.0,35.85,35.91,35.83,35.88,166330.0
2017-04-11 09:30:00,35.83,35.88,35.72,35.78,16408.0,35.83,35.88,35.72,35.78,16408.0
2017-04-11 09:40:00,35.76,35.76,35.6,35.66,15216.0,35.76,35.76,35.6,35.66,15216.0
2017-04-11 09:50:00,35.63,35.66,35.55,35.64,17014.0,35.63,35.66,35.55,35.64,17014.0
2017-04-11 10:00:00,35.71,35.82,35.7,35.81,20462.0,35.71,35.82,35.7,35.81,20462.0
2017-04-11 10:10:00,35.81,35.88,35.79,35.83,21178.0,35.81,35.88,35.79,35.83,21178.0
2017-04-11 10:20:00,35.82,35.95,35.79,35.91,32154.0,35.82,35.95,35.79,35.91,32154.0
2017-04-11 10:30:00,35.91,35.93,35.81,35.93,29314.0,35.91,35.93,35.81,35.93,29314.0
2017-04-11 10:40:00,35.93,35.99,35.88,35.99,42140.0,35.93,35.99,35.88,35.99,42140.0
2017-04-11 10:50:00,35.98,35.99,35.83,35.84,38056.0,35.98,35.99,35.83,35.84,38056.0
2017-04-11 11:00:00,35.84,35.88,35.82,35.82,29476.0,35.84,35.88,35.82,35.82,29476.0
2017-04-11 11:10:00,35.83,35.92,35.82,35.9,29974.0,35.83,35.92,35.82,35.9,29974.0
2017-04-11 11:20:00,35.9,35.9,35.84,35.9,57172.0,35.9,35.9,35.84,35.9,57172.0
2017-04-11 11:30:00,35.87,35.93,35.87,35.93,32896.0,35.87,35.93,35.87,35.93,32896.0
2017-04-11 11:40:00,35.93,36.01,35.91,35.99,34180.0,35.93,36.01,35.91,35.99,34180.0
2017-04-11 11:50:00,35.99,36.04,35.97,36.02,42982.0,35.99,36.04,35.97,36.02,42982.0
2017-04-11 12:00:00,36.02,36.06,36.02,36.05,27028.0,36.02,36.06,36.02,36.05,27028.0
2017-04-11 12:10:00,36.05,36.15,36.05,36.15,27278.0,36.05,36.15,36.05,36.15,27278.0
2017-04-11 12:20:00,36.15,36.16,36.13,36.13,31540.0,36.15,36.16,36.13,36.13,31540.0
2017-04-11 12:30:00,36.13,36.13,36.09,36.1,41594.0,36.13,36.13,36.09,36.1,41594.0
2017-04-11 12:40:00,36.1,36.1,36.08,36.09,36118.0,36.1,36.1,36.08,36.09,36118.0
2017-04-11 12:50:00,36.09,36.13,36.09,36.1,26382.0,36.09,36.13,36.09,36.1,26382.0
2017-04-11 13:00:00,36.1,36.15,36.09,36.12,26160.0,36.1,36.15,36.09,36.12,26160.0
2017-04-11 13:10:00,36.1,36.11,36.09,36.11,14084.0,36.1,36.11,36.09,36.11,14084.0
2017-04-11 13:20:00,36.1,36.11,36.07,36.09,19062.0,36.1,36.11,36.07,36.09,19062.0
2017-04-11 13:30:00,36.1,36.13,36.09,36.12,11848.0,36.1,36.13,36.09,36.12,11848.0
2017-04-11 13:40:00,36.1,36.11,36.08,36.09,8658.0,36.1,36.11,36.08,36.09,8658.0
2017-04-11 13:50:00,36.06,36.07,36.02,36.04,9764.0,36.06,36.07,36.02,36.04,9764.0
2017-04-11 14:00:00,36.04,36.05,36.01,36.04,27540.0,36.04,36.05,36.01,36.04,27540.0
2017-04-11 14:10:00,36.04,36.04,35.95,35.98,16274.0,36.04,36.04,35.95,35.98,16274.0
2017-04-11 14:20:00,35.96,36.04,35.95,36.04,15260.0,35.96,36.04,35.95,36.04,15260.0
2017-04-11 14:30:00,36.03,36.08,36.01,36.04,32062.0,36.03,36.08,36.01,36.04,32062.0
2017-04-11 14:40:00,36.05,36.09,36.02,36.07,17858.0,36.05,36.09,36.02,36.07,17858.0
2017-04-11 14:50:00,36.05,36.1,36.05,36.1,20148.0,36.05,36.1,36.05,36.1,20148.0
2017-04-11 15:00:00,36.1,36.1,36.0,36.03,56460.0,36.1,36.1,36.0,36.03,56460.0
2017-04-11 15:10:00,36.03,36.03,35.95,35.98,25854.0,36.03,36.03,35.95,35.98,25854.0
2017-04-11 15:20:00,35.98,36.0,35.96,35.98,19010.0,35.98,36.0,35.96,35.98,19010.0
2017-04-11 15:30:00,35.98,36.06,35.97,36.06,58454.0,35.98,36.06,35.97,36.06,58454.0
2017-04-11 15:40:00,36.06,36.07,36.03,36.04,73528.0,36.06,36.07,36.03,36.04,73528.0
2017-04-11 15:50:00,36.04,36.1,36.04,36.1,133608.0,36.04,36.1,36.04,36.1,133608.0
2017-04-12 09:30:00,36.12,36.12,35.71,35.75,51106.0,36.12,36.12,35.71,35.75,51106.0
2017-04-12 09:40:00,35.76,35.76,35.45,35.46,63224.0,35.76,35.76,35.45,35.46,63224.0
2017-04-12 09:50:00,35.48,35.54,35.41,35.51,86324.0,35.48,35.54,35.41,35.51,86324.0
2017-04-12 10:00:00,35.51,35.55,35.24,35.27,86248.0,35.51,35.55,35.24,35.27,86248.0
2017-04-12 10:10:00,35.27,35.35,35.24,35.33,50656.0,35.27,35.35,35.24,35.33,50656.0
2017-04-12 10:20:00,35.32,35.33,35.25,35.29,31746.0,35.32,35.33,35.25,35.29,31746.0
2017-04-12 10:30:00,35.29,35.31,35.17,35.22,74034.0,35.29,35.31,35.17,35.22,74034.0
2017-04-12 10:40:00,35.22,35.22,35.12,35.12,64362.0,35.22,35.22,35.12,35.12,64362.0
2017-04-12 10:50:00,35.12,35.17,35.08,35.13,61268.0,35.12,35.17,35.08,35.13,61268.0
2017-04-12 11:00:00,35.15,35.21,35.13,35.19,48194.0,35.15,35.21,35.13,35.19,48194.0
2017-04-12 11:10:00,35.19,35.19,35.09,35.15,104768.0,35.19,35.19,35.09,35.15,104768.0
2017-04-12 11:20:00,35.15,35.18,35.1,35.13,79020.0,35.15,35.18,35.1,35.13,79020.0
2017-04-12 11:30:00,35.13,35.13,35.02,35.08,41562.0,35.13,35.13,35.02,35.08,41562.0
2017-04-12 11:40:00,35.08,35.25,35.08,35.24,49262.0,35.08,35.25,35.08,35.24,49262.0
2017-04-12 11:50:00,35.24,35.3,35.21,35.23,72666.0,35.24,35.3,35.21,35.23,72666.0
2017-04-12 12:00:00,35.24,35.26,35.21,35.24,68014.0,35.24,35.26,35.21,35.24,68014.0
2017-04-12 12:10:00,35.24,35.26,35.2,35.25,38382.0,35.24,35.26,35.2,35.25,38382.0
2017-04-12 12:20:00,35.25,35.32,35.25,35.28,26044.0,35.25,35.32,35.25,35.28,26044.0
2017-04-12 12:30:00,35.27,35.3,35.26,35.26,20036.0,35.27,35.3,35.26,35.26,20036.0
2017-04-12 12:40:00,35.27,35.3,35.27,35.29,30954.0,35.27,35.3,35.27,35.29,30954.0
2017-04-12 12:50:00,35.28,35.29,35.24,35.27,28900.0,35.28,35.29,35.24,35.27,28900.0
2017-04-12 13:00:00,35.27,35.27,35.24,35.26,35248.0,35.27,35.27,35.24,35.26,35248.0
2017-04-12 13:10:00,35.27,35.29,35.26,35.29,30672.0,35.27,35.29,35.26,35.29,30672.0
2017-04-12 13:20:00,35.3,35.33,35.27,35.32,23036.0,35.3,35.33,35.27,35.32,23036.0
2017-04-12 13:30:00,35.32,35.35,35.31,35.35,22806.0,35.32,35.35,35.31,35.35,22806.0
2017-04-12 13:40:00,35.38,35.44,35.38,35.43,30924.0,35.38,35.44,35.38,35.43,30924.0
2017-04-12 13:50:00,35.44,35.46,35.4,35.45,51106.0,35.44,35.46,35.4,35.45,51106.0
2017-04-12 14:00:00,35.46,35.49,35.42,35.46,41828.0,35.46,35.49,35.42,35.46,41828.0
2017-04-12 14:10:00,35.46,35.5,35.45,35.47,40430.0,35.46,35.5,35.45,35.47,40430.0
2017-04-12 14:20:00,35.47,35.47,35.43,35.45,40356.0,35.47,35.47,35.43,35.45,40356.0
2017-04-12 14:30:00,35.44,35.47,35.41,35.41,63664.0,35.44,35.47,35.41,35.41,63664.0
2017-04-12 14:40:00,35.4,35.41,35.35,35.38,38294.0,35.4,35.41,35.35,35.38,38294.0
2017-04-12 14:50:00,35.37,35.44,35.37,35.43,35706.0,35.37,35.44,35.37,35.43,35706.0
2017-04-12 15:00:00,35.44,35.45,35.43,35.44,53946.0,35.44,35.45,35.43,35.44,53946.0
2017-04-12 15:10:00,35.44,35.47,35.38,35.38,32650.0,35.44,35.47,35.38,35.38,32650.0
2017-04-12 15:20:00,35.39,35.47,35.38,35.41,38714.0,35.39,35.47,35.38,35.41,38714.0
2017-04-12 15:30:00,35.42,35.47,35.41,35.43,48404.0,35.42,35.47,35.41,35.43,48404.0
2017-04-12 15:40:00,35.43,35.45,35.38,35.38,63468.0,35.43,35.45,35.38,35.38,63468.0
2017-04-12 15:50:00,35.38,35.46,35.38,35.44,126498.0,35.38,35.46,35.38,35.44,126498.0
2017-04-13 09:30:00,35.42,35.42,35.29,35.33,25286.0,35.42,35.42,35.29,35.33,25286.0
2017-04-13 09:40:00,35.35,35.45,35.3,35.42,38990.0,35.35,35.45,35.3,35.42,38990.0
2017-04-13 09:50:00,35.4,35.49,35.36,35.37,22168.0,35.4,35.49,35.36,35.37,22168.0
2017-04-13 10:00:00,35.4,35.5,35.3,35.3,17198.0,35.4,35.5,35.3,35.3,17198.0
2017-04-13 10:10:00,35.28,35.31,35.13,35.13,47416.0,35.28,35.31,35.13,35.13,47416.0
2017-04-13 10:20:00,35.13,35.22,35.11,35.21,36388.0,35.13,35.22,35.11,35.21,36388.0
2017-04-13 10:30:00,35.23,35.35,35.23,35.31,25302.0,35.23,35.35,35.23,35.31,25302.0
2017-04-13 10:40:00,35.3,35.38,35.28,35.31,30966.0,35.3,35.38,35.28,35.31,30966.0
2017-04-13 10:50:00,35.33,35.38,35.27,35.35,36290.0,35.33,35.38,35.27,35.35,36290.0
2017-04-13 11:00:00,35.38,35.46,35.38,35.41,25868.0,35.38,35.46,35.38,35.41,25868.0
2017-04-13 11:10:00,35.41,35.42,35.34,35.35,15848.0,35.41,35.42,35.34,35.35,15848.0
2017-04-13 11:20:00,35.33,35.45,35.33,35.43,14576.0,35.33,35.45,35.33,35.43,14576.0
2017-04-13 11:30:00,35.44,35.46,35.41,35.41,12510.0,35.44,35.46,35.41,35.41,12510.0
2017-04-13 11:40:00,35.42,35.44,35.37,35.4,24136.0,35.42,35.44,35.37,35.4,24136.0
2017-04-13 11:50:00,35.38,35.44,35.38,35.44,10200.0,35.38,35.44,35.38,35.44,10200.0
2017-04-13 12:00:00,35.43,35.43,35.32,35.33,21120.0,35.43,35.43,35.32,35.33,21120.0
2017-04-13 12:10:00,35.34,35.36,35.33,35.33,11904.0,35.34,35.36,35.33,35.33,11904.0
2017-04-13 12:20:00,35.31,35.31,35.27,35.28,6384.0,35.31,35.31,35.27,35.28,6384.0
2017-04-13 12:30:00,35.28,35.36,35.28,35.34,13404.0,35.28,35.36,35.28,35.34,13404.0
2017-04-13 12:40:00,35.33,35.36,35.26,35.27,10082.0,35.33,35.36,35.26,35.27,10082.0
2017-04-13 12:50:00,35.25,35.31,35.25,35.29,13178.0,35.25,35.31,35.25,35.29,13178.0
2017-04-13 13:00:00,35.3,35.3,35.21,35.24,17506.0,35.3,35.3,35.21,35.24,17506.0
2017-04-13 13:10:00,35.23,35.26,35.21,35.23,8940.0,35.23,35.26,35.21,35.23,8940.0
2017-04-13 13:20:00,35.24,35.24,35.18,35.23,11008.0,35.24,35.24,35.18,35.23,11008.0
2017-04-13 13:30:00,35.23,35.24,35.18,35.18,28178.0,35.23,35.24,35.18,35.18,28178.0
2017-04-13 13:40:00,35.19,35.2,35.1,35.1,22436.0,35.19,35.2,35.1,35.1,22436.0
2017-04-13 13:50:00,35.1,35.14,35.1,35.1,91036.0,35.1,35.14,35.1,35.1,91036.0
2017-04-13 14:00:00,35.12,35.26,35.12,35.23,47460.0,35.12,35.26,35.12,35.23,47460.0
2017-04-13 14:10:00,35.23,35.26,35.23,35.24,32826.0,35.23,35.26,35.23,35.24,32826.0
2017-04-13 14:20:00,35.24,35.3,35.2,35.3,58114.0,35.24,35.3,35.2,35.3,58114.0
2017-04-13 14:30:00,35.31,35.35,35.3,35.32,19646.0,35.31,35.35,35.3,35.32,19646.0
2017-04-13 14:40:00,35.3,35.35,35.3,35.31,19912.0,35.3,35.35,35.3,35.31,19912.0
2017-04-13 14:50:00,35.31,35.35,35.29,35.34,15470.0,35.31,35.35,35.29,35.34,15470.0
2017-04-13 15:00:00,35.34,35.38,35.34,35.35,21648.0,35.34,35.38,35.34,35.35,21648.0
2017-04-13 15:10:00,35.34,35.34,35.27,35.3,21806.0,35.34,35.34,35.27,35.3,21806.0
2017-04-13 15:20:00,35.3,35.38,35.3,35.36,26392.0,35.3,35.38,35.3,35.36,26392.0
2017-04-13 15:30:00,35.36,35.38,35.29,35.3,42904.0,35.36,35.38,35.29,35.3,42904.0
2017-04-13 15:40:00,35.3,35.4,35.26,35.38,68920.0,35.3,35.4,35.26,35.38,68920.0
2017-04-13 15:50:00,35.38,35.38,35.27,35.28,130046.0,35.38,35.38,35.27,35.28,130046.0
2017-04-17 09:30:00,35.29,35.4,35.25,35.35,25524.0,35.29,35.4,35.25,35.35,25524.0
2017-04-17 09:40:00,35.35,35.35,35.26,35.32,17648.0,35.35,35.35,35.26,35.32,17648.0
2017-04-17 09:50:00,35.34,35.34,35.23,35.25,23172.0,35.34,35.34,35.23,35.25,23172.0
2017-04-17 10:00:00,35.25,35.35,35.24,35.33,32692.0,35.25,35.35,35.24,35.33,32692.0
2017-04-17 10:10:00,35.36,35.44,35.34,35.41,42842.0,35.36,35.44,35.34,35.41,42842.0
2017-04-17 10:20:00,35.41,35.43,35.35,35.43,203332.0,35.41,35.43,35.35,35.43,203332.0
2017-04-17 10:30:00,35.42,35.43,35.26,35.27,32914.0,35.42,35.43,35.26,35.27,32914.0
2017-04-17 10:40:00,35.27,35.29,35.2,35.24,39270.0,35.27,35.29,35.2,35.24,39270.0
2017-04-17 10:50:00,35.27,35.31,35.23,35.3,37552.0,35.27,35.31,35.23,35.3,37552.0
2017-04-17 11:00:00,35.3,35.33,35.29,35.3,29084.0,35.3,35.33,35.29,35.3,29084.0
2017-04-17 11:10:00,35.29,35.31,35.23,35.3,8186.0,35.29,35.31,35.23,35.3,8186.0
2017-04-17 11:20:00,35.29,35.31,35.28,35.31,21284.0,35.29,35.31,35.28,35.31,21284.0
2017-04-17 11:30:00,35.3,35.43,35.29,35.43,172740.0,35.3,35.43,35.29,35.43,172740.0
2017-04-17 11:40:00,35.41,35.45,35.3,35.3,28672.0,35.41,35.45,35.3,35.3,28672.0
2017-04-17 11:50:00,35.33,35.37,35.24,35.24,10484.0,35.33,35.37,35.24,35.24,10484.0
2017-04-17 12:00:00,35.24,35.38,35.24,35.38,36622.0,35.24,35.38,35.24,35.38,36622.0
2017-04-17 12:10:00,35.38,35.42,35.37,35.41,34256.0,35.38,35.42,35.37,35.41,34256.0
2017-04-17 12:20:00,35.41,35.43,35.36,35.38,51854.0,35.41,35.43,35.36,35.38,51854.0
2017-04-17 12:30:00,35.38,35.45,35.38,35.42,8018.0,35.38,35.45,35.38,35.42,8018.0
2017-04-17 12:40:00,35.43,35.49,35.42,35.47,19726.0,35.43,35.49,35.42,35.47,19726.0
2017-04-17 12:50:00,35.46,35.46,35.42,35.42,6976.0,35.46,35.46,35.42,35.42,6976.0
2017-04-17 13:00:00,35.42,35.44,35.4,35.41,24532.0,35.42,35.44,35.4,35.41,24532.0
2017-04-17 13:10:00,35.42,35.43,35.37,35.41,43010.0,35.42,35.43,35.37,35.41,43010.0
2017-04-17 13:20:00,35.41,35.42,35.39,35.4,22700.0,35.41,35.42,35.39,35.4,22700.0
2017-04-17 13:30:00,35.4,35.41,35.38,35.39,33436.0,35.4,35.41,35.38,35.39,33436.0
2017-04-17 13:40:00,35.4,35.42,35.37,35.42,96242.0,35.4,35.42,35.37,35.42,96242.0
2017-04-17 13:50:00,35.42,35.46,35.37,35.4,23314.0,35.42,35.46,35.37,35.4,23314.0
2017-04-17 14:00:00,35.4,35.4,35.36,35.37,27376.0,35.4,35.4,35.36,35.37,27376.0
2017-04-17 14:10:00,35.38,35.41,35.37,35.37,28364.0,35.38,35.41,35.37,35.37,28364.0
2017-04-17 14:20:00,35.37,35.38,35.35,35.35,31664.0,35.37,35.38,35.35,35.35,31664.0
2017-04-17 14:30:00,35.35,35.39,35.34,35.38,31556.0,35.35,35.39,35.34,35.38,31556.0
2017-04-17 14:40:00,35.4,35.4,35.35,35.36,18460.0,35.4,35.4,35.35,35.36,18460.0
2017-04-17 14:50:00,35.36,35.38,35.34,35.35,41176.0,35.36,35.38,35.34,35.35,41176.0
2017-04-17 15:00:00,35.35,35.38,35.29,35.35,59076.0,35.35,35.38,35.29,35.35,59076.0
2017-04-17 15:10:00,35.35,35.38,35.34,35.37,91994.0,35.35,35.38,35.34,35.37,91994.0
2017-04-17 15:20:00,35.38,35.43,35.38,35.41,50442.0,35.38,35.43,35.38,35.41,50442.0
2017-04-17 15:30:00,35.41,35.42,35.38,35.42,40676.0,35.41,35.42,35.38,35.42,40676.0
2017-04-17 15:40:00,35.43,35.45,35.4,35.43,110328.0,35.43,35.45,35.4,35.43,110328.0
2017-04-17 15:50:00,35.44,35.52,35.44,35.52,156306.0,35.44,35.52,35.44,35.52,156306.0
2017-04-18 09:30:00,35.58,35.75,35.31,35.41,55902.0,35.58,35.75,35.31,35.41,55902.0
2017-04-18 09:40:00,35.41,35.5,35.37,35.45,29742.0,35.41,35.5,35.37,35.45,29742.0
2017-04-18 09:50:00,35.38,35.48,35.35,35.48,61214.0,35.38,35.48,35.35,35.48,61214.0
2017-04-18 10:00:00,35.47,35.49,35.38,35.41,20628.0,35.47,35.49,35.38,35.41,20628.0
2017-04-18 10:10:00,35.4,35.42,35.19,35.19,21382.0,35.4,35.42,35.19,35.19,21382.0
2017-04-18 10:20:00,35.19,35.32,35.16,35.3,21530.0,35.19,35.32,35.16,35.3,21530.0
2017-04-18 10:30:00,35.31,35.42,35.29,35.42,24384.0,35.31,35.42,35.29,35.42,24384.0
2017-04-18 10:40:00,35.42,35.52,35.37,35.38,117100.0,35.42,35.52,35.37,35.38,117100.0
2017-04-18 10:50:00,35.38,35.43,35.37,35.38,36392.0,35.38,35.43,35.37,35.38,36392.0
2017-04-18 11:00:00,35.37,35.42,35.33,35.4,22398.0,35.37,35.42,35.33,35.4,22398.0
2017-04-18 11:10:00,35.38,35.46,35.36,35.36,29238.0,35.38,35.46,35.36,35.36,29238.0
2017-04-18 11:20:00,35.35,35.38,35.33,35.38,41512.0,35.35,35.38,35.33,35.38,41512.0
2017-04-18 11:30:00,35.37,35.38,35.24,35.27,32034.0,35.37,35.38,35.24,35.27,32034.0
2017-04-18 11:40:00,35.27,35.27,35.21,35.23,19812.0,35.27,35.27,35.21,35.23,19812.0
2017-04-18 11:50:00,35.23,35.29,35.16,35.19,49790.0,35.23,35.29,35.16,35.19,49790.0
2017-04-18 12:00:00,35.17,35.21,35.14,35.16,11164.0,35.17,35.21,35.14,35.16,11164.0
2017-04-18 12:10:00,35.15,35.22,35.13,35.2,43342.0,35.15,35.22,35.13,35.2,43342.0
2017-04-18 12:20:00,35.21,35.32,35.19,35.32,26348.0,35.21,35.32,35.19,35.32,26348.0
2017-04-18 12:30:00,35.33,35.33,35.22,35.26,44378.0,35.33,35.33,35.22,35.26,44378.0
2017-04-18 12:40:00,35.26,35.26,35.22,35.24,56698.0,35.26,35.26,35.22,35.24,56698.0
2017-04-18 12:50:00,35.24,35.33,35.24,35.31,12980.0,35.24,35.33,35.24,35.31,12980.0
2017-04-18 13:00:00,35.29,35.29,35.24,35.28,23136.0,35.29,35.29,35.24,35.28,23136.0
2017-04-18 13:10:00,35.27,35.37,35.27,35.35,22580.0,35.27,35.37,35.27,35.35,22580.0
2017-04-18 13:20:00,35.35,35.37,35.26,35.27,25746.0,35.35,35.37,35.26,35.27,25746.0
2017-04-18 13:30:00,35.27,35.33,35.24,35.32,45782.0,35.27,35.33,35.24,35.32,45782.0
2017-04-18 13:40:00,35.33,35.36,35.32,35.34,24340.0,35.33,35.36,35.32,35.34,24340.0
2017-04-18 13:50:00,35.32,35.38,35.31,35.38,24158.0,35.32,35.38,35.31,35.38,24158.0
2017-04-18 14:00:00,35.39,35.46,35.38,35.43,32546.0,35.39,35.46,35.38,35.43,32546.0
2017-04-18 14:10:00,35.43,35.47,35.42,35.47,29376.0,35.43,35.47,35.42,35.47,29376.0
2017-04-18 14:20:00,35.48,35.51,35.41,35.48,16836.0,35.48,35.51,35.41,35.48,16836.0
2017-04-18 14:30:00,35.48,35.55,35.47,35.52,34562.0,35.48,35.55,35.47,35.52,34562.0
2017-04-18 14:40:00,35.53,35.54,35.47,35.53,48316.0,35.53,35.54,35.47,35.53,48316.0
2017-04-18 14:50:00,35.53,35.61,35.51,35.61,50090.0,35.53,35.61,35.51,35.61,50090.0
2017-04-18 15:00:00,35.62,35.63,35.57,35.6,46930.0,35.62,35.63,35.57,35.6,46930.0
2017-04-18 15:10:00,35.6,35.62,35.57,35.61,38336.0,35.6,35.62,35.57,35.61,38336.0
2017-04-18 15:20:00,35.63,35.64,35.59,35.63,48132.0,35.63,35.64,35.59,35.63,48132.0
2017-04-18 15:30:00,35.62,35.66,35.62,35.64,60984.0,35.62,35.66,35.62,35.64,60984.0
2017-04-18 15:40:00,35.64,35.67,35.6,35.6,101860.0,35.64,35.67,35.6,35.6,101860.0
2017-04-18 15:50:00,35.61,35.64,35.57,35.58,260548.0,35.61,35.64,35.57,35.58,260548.0
2017-04-19 09:30:00,35.7,35.77,35.6,35.73,27162.0,35.7,35.77,35.6,35.73,27162.0
2017-04-19 09:40:00,35.73,35.79,35.65,35.65,13198.0,35.73,35.79,35.65,35.65,13198.0
2017-04-19 09:50:00,35.63,35.66,35.56,35.63,13914.0,35.63,35.66,35.56,35.63,13914.0
2017-04-19 10:00:00,35.66,35.7,35.65,35.68,16546.0,35.66,35.7,35.65,35.68,16546.0
2017-04-19 10:10:00,35.67,35.72,35.6,35.71,18770.0,35.67,35.72,35.6,35.71,18770.0
2017-04-19 10:20:00,35.71,35.74,35.67,35.74,3600.0,35.71,35.74,35.67,35.74,3600.0
2017-04-19 10:30:00,35.74,35.76,35.72,35.72,16022.0,35.74,35.76,35.72,35.72,16022.0
2017-04-19 10:40:00,35.71,35.73,35.69,35.72,11500.0,35.71,35.73,35.69,35.72,11500.0
2017-04-19 10:50:00,35.73,35.77,35.72,35.74,19800.0,35.73,35.77,35.72,35.74,19800.0
2017-04-19 11:00:00,35.74,35.84,35.74,35.84,36796.0,35.74,35.84,35.74,35.84,36796.0
2017-04-19 11:10:00,35.84,35.94,35.82,35.94,13800.0,35.84,35.94,35.82,35.94,13800.0
2017-04-19 11:20:00,35.95,35.96,35.82,35.92,61390.0,35.95,35.96,35.82,35.92,61390.0
2017-04-19 11:30:00,35.93,35.96,35.91,35.95,18488.0,35.93,35.96,35.91,35.95,18488.0
2017-04-19 11:40:00,35.94,35.95,35.88,35.95,18956.0,35.94,35.95,35.88,35.95,18956.0
2017-04-19 11:50:00,35.94,35.95,35.89,35.9,19614.0,35.94,35.95,35.89,35.9,19614.0
2017-04-19 12:00:00,35.9,35.91,35.83,35.85,27382.0,35.9,35.91,35.83,35.85,27382.0
2017-04-19 12:10:00,35.84,35.85,35.83,35.85,59694.0,35.84,35.85,35.83,35.85,59694.0
2017-04-19 12:20:00,35.85,35.91,35.85,35.87,16448.0,35.85,35.91,35.85,35.87,16448.0
2017-04-19 12:30:00,35.87,35.92,35.86,35.92,10544.0,35.87,35.92,35.86,35.92,10544.0
2017-04-19 12:40:00,35.91,35.95,35.86,35.88,39742.0,35.91,35.95,35.86,35.88,39742.0
2017-04-19 12:50:00,35.87,35.95,35.87,35.92,10750.0,35.87,35.95,35.87,35.92,10750.0
2017-04-19 13:00:00,35.92,35.94,35.88,35.88,18030.0,35.92,35.94,35.88,35.88,18030.0
2017-04-19 13:10:00,35.89,35.9,35.86,35.88,22370.0,35.89,35.9,35.86,35.88,22370.0
2017-04-19 13:20:00,35.88,35.89,35.85,35.87,16014.0,35.88,35.89,35.85,35.87,16014.0
2017-04-19 13:30:00,35.86,35.94,35.85,35.86,77828.0,35.86,35.94,35.85,35.86,77828.0
2017-04-19 13:40:00,35.85,35.91,35.84,35.9,15870.0,35.85,35.91,35.84,35.9,15870.0
2017-04-19 13:50:00,35.9,35.95,35.88,35.93,28966.0,35.9,35.95,35.88,35.93,28966.0
2017-04-19 14:00:00,35.94,35.95,35.91,35.92,118748.0,35.94,35.95,35.91,35.92,118748.0
2017-04-19 14:10:00,35.92,35.95,35.89,35.94,64580.0,35.92,35.95,35.89,35.94,64580.0
2017-04-19 14:20:00,35.94,35.98,35.9,35.96,67392.0,35.94,35.98,35.9,35.96,67392.0
2017-04-19 14:30:00,35.95,35.98,35.94,35.98,28878.0,35.95,35.98,35.94,35.98,28878.0
2017-04-19 14:40:00,35.98,36.0,35.92,35.92,18806.0,35.98,36.0,35.92,35.92,18806.0
2017-04-19 14:50:00,35.92,35.95,35.89,35.92,71960.0,35.92,35.95,35.89,35.92,71960.0
2017-04-19 15:00:00,35.93,35.97,35.91,35.97,22538.0,35.93,35.97,35.91,35.97,22538.0
2017-04-19 15:10:00,35.97,36.0,35.94,35.99,20792.0,35.97,36.0,35.94,35.99,20792.0
2017-04-19 15:20:00,35.99,35.99,35.93,35.94,30238.0,35.99,35.99,35.93,35.94,30238.0
2017-04-19 15:30:00,35.94,35.94,35.85,35.88,34196.0,35.94,35.94,35.85,35.88,34196.0
2017-04-19 15:40:00,35.88,35.9,35.84,35.85,67150.0,35.88,35.9,35.84,35.85,67150.0
2017-04-19 15:50:00,35.85,35.87,35.84,35.85,181308.0,35.85,35.87,35.84,35.85,181308.0
2017-04-20 09:30:00,35.87,35.87,35.55,35.7,32144.0,35.87,35.87,35.55,35.7,32144.0
2017-04-20 09:40:00,35.69,35.69,35.49,35.52,27798.0,35.69,35.69,35.49,35.52,27798.0
2017-04-20 09:50:00,35.51,35.53,35.39,35.53,62832.0,35.51,35.53,35.39,35.53,62832.0
2017-04-20 10:00:00,35.55,35.6,35.49,35.52,112106.0,35.55,35.6,35.49,35.52,112106.0
2017-04-20 10:10:00,35.52,35.6,35.47,35.58,116308.0,35.52,35.6,35.47,35.58,116308.0
2017-04-20 10:20:00,35.6,35.61,35.49,35.58,39832.0,35.6,35.61,35.49,35.58,39832.0
2017-04-20 10:30:00,35.58,35.58,35.44,35.47,63960.0,35.58,35.58,35.44,35.47,63960.0
2017-04-20 10:40:00,35.47,35.54,35.47,35.49,100880.0,35.47,35.54,35.47,35.49,100880.0
2017-04-20 10:50:00,35.5,35.54,35.48,35.52,47274.0,35.5,35.54,35.48,35.52,47274.0
2017-04-20 11:00:00,35.52,35.67,35.52,35.66,64182.0,35.52,35.67,35.52,35.66,64182.0
2017-04-20 11:10:00,35.67,35.68,35.63,35.68,30368.0,35.67,35.68,35.63,35.68,30368.0
2017-04-20 11:20:00,35.68,35.69,35.64,35.67,43446.0,35.68,35.69,35.64,35.67,43446.0
2017-04-20 11:30:00,35.67,35.91,35.66,35.88,146172.0,35.67,35.91,35.66,35.88,146172.0
2017-04-20 11:40:00,35.89,35.99,35.89,35.99,38392.0,35.89,35.99,35.89,35.99,38392.0
2017-04-20 11:50:00,35.98,36.04,35.93,36.02,31312.0,35.98,36.04,35.93,36.02,31312.0
2017-04-20 12:00:00,36.04,36.16,35.88,36.16,111602.0,36.04,36.16,35.88,36.16,111602.0
2017-04-20 12:10:00,36.17,36.19,36.13,36.15,27404.0,36.17,36.19,36.13,36.15,27404.0
2017-04-20 12:20:00,36.16,36.2,36.1,36.1,47198.0,36.16,36.2,36.1,36.1,47198.0
2017-04-20 12:30:00,36.12,36.19,36.11,36.17,41994.0,36.12,36.19,36.11,36.17,41994.0
2017-04-20 12:40:00,36.17,36.24,36.14,36.18,122622.0,36.17,36.24,36.14,36.18,122622.0
2017-04-20 12:50:00,36.18,36.19,36.1,36.1,87064.0,36.18,36.19,36.1,36.1,87064.0
2017-04-20 13:00:00,36.1,36.15,35.96,36.01,74366.0,36.1,36.15,35.96,36.01,74366.0
2017-04-20 13:10:00,36.01,36.04,35.96,36.0,105806.0,36.01,36.04,35.96,36.0,105806.0
2017-04-20 13:20:00,36.0,36.02,35.97,36.0,152310.0,36.0,36.02,35.97,36.0,152310.0
2017-04-20 13:30:00,36.02,36.23,36.01,36.17,128308.0,36.02,36.23,36.01,36.17,128308.0
2017-04-20 13:40:00,36.16,36.17,36.1,36.11,84040.0,36.16,36.17,36.1,36.11,84040.0
2017-04-20 13:50:00,36.1,36.12,36.05,36.05,30392.0,36.1,36.12,36.05,36.05,30392.0
2017-04-20 14:00:00,36.04,36.04,35.97,35.97,26862.0,36.04,36.04,35.97,35.97,26862.0
2017-04-20 14:10:00,35.96,35.99,35.91,35.94,42788.0,35.96,35.99,35.91,35.94,42788.0
2017-04-20 14:20:00,35.94,35.98,35.92,35.94,37920.0,35.94,35.98,35.92,35.94,37920.0
2017-04-20 14:30:00,35.95,36.01,35.91,35.93,55376.0,35.95,36.01,35.91,35.93,55376.0
2017-04-20 14:40:00,35.96,35.96,35.9,35.91,34496.0,35.96,35.96,35.9,35.91,34496.0
2017-04-20 14:50:00,35.91,35.92,35.81,35.84,52978.0,35.91,35.92,35.81,35.84,52978.0
2017-04-20 15:00:00,35.84,35.87,35.81,35.85,67154.0,35.84,35.87,35.81,35.85,67154.0
2017-04-20 15:10:00,35.85,35.87,35.82,35.85,70868.0,35.85,35.87,35.82,35.85,70868.0
2017-04-20 15:20:00,35.85,35.87,35.82,35.87,47504.0,35.85,35.87,35.82,35.87,47504.0
2017-04-20 15:30:00,35.89,35.99,35.88,35.99,64336.0,35.89,35.99,35.88,35.99,64336.0
2017-04-20 15:40:00,35.99,35.99,35.92,35.94,92086.0,35.99,35.99,35.92,35.94,92086.0
2017-04-20 15:50:00,35.94,35.95,35.85,35.87,259264.0,35.94,35.95,35.85,35.87,259264.0
2017-04-21 09:30:00,35.85,35.92,35.66,35.85,123300.0,35.85,35.92,35.66,35.85,123300.0
2017-04-21 09:40:00,35.84,35.91,35.72,35.8,36684.0,35.84,35.91,35.72,35.8,36684.0
2017-04-21 09:50:00,35.81,35.82,35.64,35.65,57374.0,35.81,35.82,35.64,35.65,57374.0
2017-04-21 10:00:00,35.68,35.76,35.65,35.68,43994.0,35.68,35.76,35.65,35.68,43994.0
2017-04-21 10:10:00,35.68,35.76,35.65,35.67,55374.0,35.68,35.76,35.65,35.67,55374.0
2017-04-21 10:20:00,35.67,35.73,35.63,35.69,55914.0,35.67,35.73,35.63,35.69,55914.0
2017-04-21 10:30:00,35.68,35.68,35.55,35.57,39716.0,35.68,35.68,35.55,35.57,39716.0
2017-04-21 10:40:00,35.57,35.66,35.54,35.63,46278.0,35.57,35.66,35.54,35.63,46278.0
2017-04-21 10:50:00,35.63,35.72,35.63,35.65,42578.0,35.63,35.72,35.63,35.65,42578.0
2017-04-21 11:00:00,35.65,35.67,35.6,35.63,41022.0,35.65,35.67,35.6,35.63,41022.0
2017-04-21 11:10:00,35.63,35.67,35.61,35.62,68702.0,35.63,35.67,35.61,35.62,68702.0
2017-04-21 11:20:00,35.62,35.66,35.6,35.65,49984.0,35.62,35.66,35.6,35.65,49984.0
2017-04-21 11:30:00,35.65,35.66,35.6,35.62,63782.0,35.65,35.66,35.6,35.62,63782.0
2017-04-21 11:40:00,35.62,35.65,35.59,35.6,31664.0,35.62,35.65,35.59,35.6,31664.0
2017-04-21 11:50:00,35.59,35.59,35.55,35.56,30668.0,35.59,35.59,35.55,35.56,30668.0
2017-04-21 12:00:00,35.57,35.59,35.54,35.55,20364.0,35.57,35.59,35.54,35.55,20364.0
2017-04-21 12:10:00,35.55,35.55,35.43,35.45,100308.0,35.55,35.55,35.43,35.45,100308.0
2017-04-21 12:20:00,35.45,35.46,35.4,35.42,45890.0,35.45,35.46,35.4,35.42,45890.0
2017-04-21 12:30:00,35.41,35.52,35.41,35.52,63502.0,35.41,35.52,35.41,35.52,63502.0
2017-04-21 12:40:00,35.52,35.52,35.44,35.44,33126.0,35.52,35.52,35.44,35.44,33126.0
2017-04-21 12:50:00,35.45,35.49,35.45,35.49,32190.0,35.45,35.49,35.45,35.49,32190.0
2017-04-21 13:00:00,35.49,35.51,35.48,35.49,29672.0,35.49,35.51,35.48,35.49,29672.0
2017-04-21 13:10:00,35.49,35.49,35.38,35.47,50984.0,35.49,35.49,35.38,35.47,50984.0
2017-04-21 13:20:00,35.46,35.49,35.45,35.47,27832.0,35.46,35.49,35.45,35.47,27832.0
2017-04-21 13:30:00,35.47,35.48,35.44,35.45,27126.0,35.47,35.48,35.44,35.45,27126.0
2017-04-21 13:40:00,35.44,35.51,35.44,35.48,33668.0,35.44,35.51,35.44,35.48,33668.0
2017-04-21 13:50:00,35.49,35.57,35.48,35.54,28630.0,35.49,35.57,35.48,35.54,28630.0
2017-04-21 14:00:00,35.56,35.6,35.51,35.56,80888.0,35.56,35.6,35.51,35.56,80888.0
2017-04-21 14:10:00,35.56,35.58,35.49,35.49,152022.0,35.56,35.58,35.49,35.49,152022.0
2017-04-21 14:20:00,35.5,35.57,35.47,35.49,101218.0,35.5,35.57,35.47,35.49,101218.0
2017-04-21 14:30:00,35.49,35.55,35.47,35.48,56960.0,35.49,35.55,35.47,35.48,56960.0
2017-04-21 14:40:00,35.48,35.51,35.44,35.45,82326.0,35.48,35.51,35.44,35.45,82326.0
2017-04-21 14:50:00,35.45,35.47,35.44,35.45,73352.0,35.45,35.47,35.44,35.45,73352.0
2017-04-21 15:00:00,35.45,35.46,35.41,35.44,66770.0,35.45,35.46,35.41,35.44,66770.0
2017-04-21 15:10:00,35.45,35.45,35.38,35.45,72046.0,35.45,35.45,35.38,35.45,72046.0
2017-04-21 15:20:00,35.45,35.46,35.4,35.45,130116.0,35.45,35.46,35.4,35.45,130116.0
2017-04-21 15:30:00,35.45,35.48,35.41,35.42,181436.0,35.45,35.48,35.41,35.42,181436.0
2017-04-21 15:40:00,35.42,35.44,35.35,35.41,270430.0,35.42,35.44,35.35,35.41,270430.0
2017-04-21 15:50:00,35.41,35.43,35.29,35.31,444246.0,35.41,35.43,35.29,35.31,444246.0
2017-04-24 09:30:00,35.78,35.96,35.47,35.81,106788.0,35.78,35.96,35.47,35.81,106788.0
2017-04-24 09:40:00,35.83,35.85,35.74,35.8,61076.0,35.83,35.85,35.74,35.8,61076.0
2017-04-24 09:50:00,35.79,35.85,35.74,35.82,75464.0,35.79,35.85,35.74,35.82,75464.0
2017-04-24 10:00:00,35.82,36.05,35.81,35.96,200470.0,35.82,36.05,35.81,35.96,200470.0
2017-04-24 10:10:00,35.97,35.98,35.85,35.95,176588.0,35.97,35.98,35.85,35.95,176588.0
2017-04-24 10:20:00,35.94,36.04,35.9,35.97,114382.0,35.94,36.04,35.9,35.97,114382.0
2017-04-24 10:30:00,35.97,35.97,35.85,35.97,78714.0,35.97,35.97,35.85,35.97,78714.0
2017-04-24 10:40:00,35.97,36.04,35.94,36.04,95538.0,35.97,36.04,35.94,36.04,95538.0
2017-04-24 10:50:00,36.05,36.24,35.99,36.12,249294.0,36.05,36.24,35.99,36.12,249294.0
2017-04-24 11:00:00,36.11,36.19,36.06,36.18,49102.0,36.11,36.19,36.06,36.18,49102.0
2017-04-24 11:10:00,36.2,36.3,36.07,36.17,129610.0,36.2,36.3,36.07,36.17,129610.0
2017-04-24 11:20:00,36.18,36.22,36.02,36.05,74154.0,36.18,36.22,36.02,36.05,74154.0
2017-04-24 11:30:00,36.06,36.11,36.03,36.08,50636.0,36.06,36.11,36.03,36.08,50636.0
2017-04-24 11:40:00,36.07,36.13,36.07,36.1,36800.0,36.07,36.13,36.07,36.1,36800.0
2017-04-24 11:50:00,36.1,36.12,36.05,36.12,36974.0,36.1,36.12,36.05,36.12,36974.0
2017-04-24 12:00:00,36.12,36.19,36.12,36.19,45794.0,36.12,36.19,36.12,36.19,45794.0
2017-04-24 12:10:00,36.19,36.23,36.18,36.2,39476.0,36.19,36.23,36.18,36.2,39476.0
2017-04-24 12:20:00,36.2,36.27,36.2,36.27,43722.0,36.2,36.27,36.2,36.27,43722.0
2017-04-24 12:30:00,36.27,36.27,36.14,36.14,50014.0,36.27,36.27,36.14,36.14,50014.0
2017-04-24 12:40:00,36.13,36.15,36.09,36.1,35810.0,36.13,36.15,36.09,36.1,35810.0
2017-04-24 12:50:00,36.1,36.2,36.09,36.2,53738.0,36.1,36.2,36.09,36.2,53738.0
2017-04-24 13:00:00,36.18,36.26,36.17,36.24,29966.0,36.18,36.26,36.17,36.24,29966.0
2017-04-24 13:10:00,36.23,36.28,36.16,36.23,118198.0,36.23,36.28,36.16,36.23,118198.0
2017-04-24 13:20:00,36.21,36.24,36.13,36.15,55646.0,36.21,36.24,36.13,36.15,55646.0
2017-04-24 13:30:00,36.13,36.16,36.06,36.07,230248.0,36.13,36.16,36.06,36.07,230248.0
2017-04-24 13:40:00,36.07,36.17,36.06,36.14,33778.0,36.07,36.17,36.06,36.14,33778.0
2017-04-24 13:50:00,36.15,36.15,36.08,36.11,122028.0,36.15,36.15,36.08,36.11,122028.0
2017-04-24 14:00:00,36.12,36.12,36.05,36.1,52760.0,36.12,36.12,36.05,36.1,52760.0
2017-04-24 14:10:00,36.11,36.13,36.08,36.1,80800.0,36.11,36.13,36.08,36.1,80800.0
2017-04-24 14:20:00,36.11,36.12,36.07,36.1,53700.0,36.11,36.12,36.07,36.1,53700.0
2017-04-24 14:30:00,36.1,36.1,36.05,36.08,55292.0,36.1,36.1,36.05,36.08,55292.0
2017-04-24 14:40:00,36.08,36.08,35.99,35.99,108564.0,36.08,36.08,35.99,35.99,108564.0
2017-04-24 14:50:00,36.0,36.04,35.94,36.0,208164.0,36.0,36.04,35.94,36.0,208164.0
2017-04-24 15:00:00,36.01,36.04,35.99,36.04,81858.0,36.01,36.04,35.99,36.04,81858.0
2017-04-24 15:10:00,36.04,36.06,36.02,36.04,53166.0,36.04,36.06,36.02,36.04,53166.0
2017-04-24 15:20:00,36.02,36.07,36.02,36.07,78410.0,36.02,36.07,36.02,36.07,78410.0
2017-04-24 15:30:00,36.07,36.08,36.01,36.03,110440.0,36.07,36.08,36.01,36.03,110440.0
2017-04-24 15:40:00,36.04,36.05,35.97,35.97,183876.0,36.04,36.05,35.97,35.97,183876.0
2017-04-24 15:50:00,35.98,36.02,35.82,35.99,650280.0,35.98,36.02,35.82,35.99,650280.0
2017-04-25 09:30:00,36.35,36.85,36.1,36.49,429122.0,36.35,36.85,36.1,36.49,429122.0
2017-04-25 09:40:00,36.49,37.06,36.13,36.2,346292.0,36.49,37.06,36.13,36.2,346292.0
2017-04-25 09:50:00,36.23,36.42,35.88,36.41,226546.0,36.23,36.42,35.88,36.41,226546.0
2017-04-25 10:00:00,36.36,36.4,36.05,36.29,109158.0,36.36,36.4,36.05,36.29,109158.0
2017-04-25 10:10:00,36.27,36.36,36.13,36.13,120050.0,36.27,36.36,36.13,36.13,120050.0
2017-04-25 10:20:00,36.12,36.26,36.06,36.17,48312.0,36.12,36.26,36.06,36.17,48312.0
2017-04-25 10:30:00,36.16,36.29,36.04,36.19,42624.0,36.16,36.29,36.04,36.19,42624.0
2017-04-25 10:40:00,36.2,36.38,36.18,36.38,50364.0,36.2,36.38,36.18,36.38,50364.0
2017-04-25 10:50:00,36.39,36.5,36.37,36.48,93208.0,36.39,36.5,36.37,36.48,93208.0
2017-04-25 11:00:00,36.49,36.74,36.29,36.62,82596.0,36.49,36.74,36.29,36.62,82596.0
2017-04-25 11:10:00,36.64,36.64,36.56,36.6,29952.0,36.64,36.64,36.56,36.6,29952.0
2017-04-25 11:20:00,36.6,36.6,36.48,36.6,44800.0,36.6,36.6,36.48,36.6,44800.0
2017-04-25 11:30:00,36.6,36.66,36.58,36.6,56314.0,36.6,36.66,36.58,36.6,56314.0
2017-04-25 11:40:00,36.6,36.85,36.6,36.85,64202.0,36.6,36.85,36.6,36.85,64202.0
2017-04-25 11:50:00,36.83,36.9,36.72,36.74,30390.0,36.83,36.9,36.72,36.74,30390.0
2017-04-25 12:00:00,36.74,36.76,36.6,36.62,34484.0,36.74,36.76,36.6,36.62,34484.0
2017-04-25 12:10:00,36.6,36.63,36.53,36.63,43646.0,36.6,36.63,36.53,36.63,43646.0
2017-04-25 12:20:00,36.64,36.66,36.6,36.63,30318.0,36.64,36.66,36.6,36.63,30318.0
2017-04-25 12:30:00,36.63,36.75,36.63,36.72,38112.0,36.63,36.75,36.63,36.72,38112.0
2017-04-25 12:40:00,36.71,36.78,36.68,36.77,39758.0,36.71,36.78,36.68,36.77,39758.0
2017-04-25 12:50:00,36.76,36.79,36.7,36.77,42752.0,36.76,36.79,36.7,36.77,42752.0
2017-04-25 13:00:00,36.77,36.79,36.73,36.77,55536.0,36.77,36.79,36.73,36.77,55536.0
2017-04-25 13:10:00,36.77,36.93,36.77,36.85,54302.0,36.77,36.93,36.77,36.85,54302.0
2017-04-25 13:20:00,36.85,36.94,36.8,36.94,41936.0,36.85,36.94,36.8,36.94,41936.0
2017-04-25 13:30:00,36.94,36.95,36.85,36.92,66230.0,36.94,36.95,36.85,36.92,66230.0
2017-04-25 13:40:00,36.91,36.93,36.84,36.9,43384.0,36.91,36.93,36.84,36.9,43384.0
2017-04-25 13:50:00,36.9,36.91,36.82,36.84,33560.0,36.9,36.91,36.82,36.84,33560.0
2017-04-25 14:00:00,36.84,36.84,36.72,36.74,47836.0,36.84,36.84,36.72,36.74,47836.0
2017-04-25 14:10:00,36.75,36.8,36.66,36.68,65654.0,36.75,36.8,36.66,36.68,65654.0
2017-04-25 14:20:00,36.68,36.69,36.61,36.68,56598.0,36.68,36.69,36.61,36.68,56598.0
2017-04-25 14:30:00,36.67,36.77,36.67,36.7,51428.0,36.67,36.77,36.67,36.7,51428.0
2017-04-25 14:40:00,36.7,36.7,36.54,36.6,65948.0,36.7,36.7,36.54,36.6,65948.0
2017-04-25 14:50:00,36.6,36.69,36.59,36.68,69470.0,36.6,36.69,36.59,36.68,69470.0
2017-04-25 15:00:00,36.68,36.79,36.66,36.76,50384.0,36.68,36.79,36.66,36.76,50384.0
2017-04-25 15:10:00,36.76,36.84,36.74,36.83,79666.0,36.76,36.84,36.74,36.83,79666.0
2017-04-25 15:20:00,36.83,36.85,36.79,36.8,77394.0,36.83,36.85,36.79,36.8,77394.0
2017-04-25 15:30:00,36.8,36.81,36.75,36.76,97658.0,36.8,36.81,36.75,36.76,97658.0
2017-04-25 15:40:00,36.76,36.8,36.74,36.75,127126.0,36.76,36.8,36.74,36.75,127126.0
2017-04-25 15:50:00,36.75,36.75,36.72,36.73,197898.0,36.75,36.75,36.72,36.73,197898.0
2017-04-26 09:30:00,36.95,37.27,36.73,37.02,176028.0,36.95,37.27,36.73,37.02,176028.0
2017-04-26 09:40:00,36.99,37.52,36.94,37.5,285958.0,36.99,37.52,36.94,37.5,285958.0
2017-04-26 09:50:00,37.5,37.72,37.37,37.61,339536.0,37.5,37.72,37.37,37.61,339536.0
2017-04-26 10:00:00,37.61,37.63,37.39,37.42,186250.0,37.61,37.63,37.39,37.42,186250.0
2017-04-26 10:10:00,37.44,37.62,37.31,37.55,203226.0,37.44,37.62,37.31,37.55,203226.0
2017-04-26 10:20:00,37.55,37.55,37.43,37.5,87730.0,37.55,37.55,37.43,37.5,87730.0
2017-04-26 10:30:00,37.49,37.52,37.29,37.49,79818.0,37.49,37.52,37.29,37.49,79818.0
2017-04-26 10:40:00,37.49,37.51,37.23,37.27,80418.0,37.49,37.51,37.23,37.27,80418.0
2017-04-26 10:50:00,37.26,37.27,36.99,37.08,151320.0,37.26,37.27,36.99,37.08,151320.0
2017-04-26 11:00:00,37.09,37.16,36.9,37.01,60262.0,37.09,37.16,36.9,37.01,60262.0
2017-04-26 11:10:00,37.02,37.05,36.88,36.94,53230.0,37.02,37.05,36.88,36.94,53230.0
2017-04-26 11:20:00,36.93,36.95,36.8,36.83,91716.0,36.93,36.95,36.8,36.83,91716.0
2017-04-26 11:30:00,36.83,36.86,36.75,36.76,91106.0,36.83,36.86,36.75,36.76,91106.0
2017-04-26 11:40:00,36.76,36.79,36.7,36.76,91730.0,36.76,36.79,36.7,36.76,91730.0
2017-04-26 11:50:00,36.75,36.9,36.75,36.9,71958.0,36.75,36.9,36.75,36.9,71958.0
2017-04-26 12:00:00,36.9,36.93,36.85,36.88,47938.0,36.9,36.93,36.85,36.88,47938.0
2017-04-26 12:10:00,36.87,36.9,36.84,36.85,47502.0,36.87,36.9,36.84,36.85,47502.0
2017-04-26 12:20:00,36.86,36.88,36.82,36.85,93024.0,36.86,36.88,36.82,36.85,93024.0
2017-04-26 12:30:00,36.85,36.88,36.84,36.86,83372.0,36.85,36.88,36.84,36.86,83372.0
2017-04-26 12:40:00,36.86,36.88,36.24,36.52,296658.0,36.86,36.88,36.24,36.52,296658.0
2017-04-26 12:50:00,36.52,36.52,35.99,36.08,406946.0,36.52,36.52,35.99,36.08,406946.0
2017-04-26 13:00:00,36.1,36.37,35.96,36.23,234018.0,36.1,36.37,35.96,36.23,234018.0
2017-04-26 13:10:00,36.23,36.25,36.09,36.16,183882.0,36.23,36.25,36.09,36.16,183882.0
2017-04-26 13:20:00,36.17,36.23,35.91,36.01,93436.0,36.17,36.23,35.91,36.01,93436.0
2017-04-26 13:30:00,36.01,36.02,35.85,35.95,109616.0,36.01,36.02,35.85,35.95,109616.0
2017-04-26 13:40:00,35.95,35.95,35.7,35.7,97180.0,35.95,35.95,35.7,35.7,97180.0
2017-04-26 13:50:00,35.73,35.85,35.73,35.85,111722.0,35.73,35.85,35.73,35.85,111722.0
2017-04-26 14:00:00,35.85,35.95,35.8,35.85,81162.0,35.85,35.95,35.8,35.85,81162.0
2017-04-26 14:10:00,35.87,35.92,35.75,35.77,236056.0,35.87,35.92,35.75,35.77,236056.0
2017-04-26 14:20:00,35.76,35.83,35.65,35.82,236102.0,35.76,35.83,35.65,35.82,236102.0
2017-04-26 14:30:00,35.82,35.83,35.73,35.77,110246.0,35.82,35.83,35.73,35.77,110246.0
2017-04-26 14:40:00,35.77,36.33,35.77,36.02,293160.0,35.77,36.33,35.77,36.02,293160.0
2017-04-26 14:50:00,36.05,36.15,36.04,36.1,131594.0,36.05,36.15,36.04,36.1,131594.0
2017-04-26 15:00:00,36.1,36.19,36.07,36.14,108442.0,36.1,36.19,36.07,36.14,108442.0
2017-04-26 15:10:00,36.15,36.27,36.12,36.27,126504.0,36.15,36.27,36.12,36.27,126504.0
2017-04-26 15:20:00,36.27,36.35,36.26,36.28,121638.0,36.27,36.35,36.26,36.28,121638.0
2017-04-26 15:30:00,36.3,36.35,36.27,36.34,122772.0,36.3,36.35,36.27,36.34,122772.0
2017-04-26 15:40:00,36.34,36.4,36.3,36.38,204922.0,36.34,36.4,36.3,36.38,204922.0
2017-04-26 15:50:00,36.38,36.43,36.33,36.41,416144.0,36.38,36.43,36.33,36.41,416144.0
2017-04-27 09:30:00,36.33,36.4,36.1,36.16,117754.0,36.33,36.4,36.1,36.16,117754.0
2017-04-27 09:40:00,36.18,36.71,36.17,36.71,175096.0,36.18,36.71,36.17,36.71,175096.0
2017-04-27 09:50:00,36.69,36.7,36.45,36.45,128094.0,36.69,36.7,36.45,36.45,128094.0
2017-04-27 10:00:00,36.45,36.5,36.32,36.42,213062.0,36.45,36.5,36.32,36.42,213062.0
2017-04-27 10:10:00,36.42,36.62,36.42,36.59,169494.0,36.42,36.62,36.42,36.59,169494.0
2017-04-27 10:20:00,36.6,36.6,36.4,36.42,99850.0,36.6,36.6,36.4,36.42,99850.0
2017-04-27 10:30:00,36.43,36.43,36.27,36.27,142508.0,36.43,36.43,36.27,36.27,142508.0
2017-04-27 10:40:00,36.27,36.31,36.21,36.22,103660.0,36.27,36.31,36.21,36.22,103660.0
2017-04-27 10:50:00,36.21,36.35,36.2,36.32,85092.0,36.21,36.35,36.2,36.32,85092.0
2017-04-27 11:00:00,36.33,36.35,36.28,36.33,51884.0,36.33,36.35,36.28,36.33,51884.0
2017-04-27 11:10:00,36.33,36.44,36.29,36.34,67858.0,36.33,36.44,36.29,36.34,67858.0
2017-04-27 11:20:00,36.33,36.38,36.26,36.26,108152.0,36.33,36.38,36.26,36.26,108152.0
2017-04-27 11:30:00,36.26,36.34,36.24,36.25,83826.0,36.26,36.34,36.24,36.25,83826.0
2017-04-27 11:40:00,36.24,36.34,36.23,36.29,374032.0,36.24,36.34,36.23,36.29,374032.0
2017-04-27 11:50:00,36.29,36.35,36.27,36.32,186072.0,36.29,36.35,36.27,36.32,186072.0
2017-04-27 12:00:00,36.35,36.51,36.35,36.44,104708.0,36.35,36.51,36.35,36.44,104708.0
2017-04-27 12:10:00,36.44,36.46,36.34,36.4,63338.0,36.44,36.46,36.34,36.4,63338.0
2017-04-27 12:20:00,36.39,36.45,36.37,36.45,29884.0,36.39,36.45,36.37,36.45,29884.0
2017-04-27 12:30:00,36.44,36.47,36.4,36.44,36516.0,36.44,36.47,36.4,36.44,36516.0
2017-04-27 12:40:00,36.45,36.45,36.4,36.44,29040.0,36.45,36.45,36.4,36.44,29040.0
2017-04-27 12:50:00,36.44,36.52,36.44,36.52,55938.0,36.44,36.52,36.44,36.52,55938.0
2017-04-27 13:00:00,36.54,36.56,36.49,36.55,68198.0,36.54,36.56,36.49,36.55,68198.0
2017-04-27 13:10:00,36.55,36.56,36.51,36.54,72912.0,36.55,36.56,36.51,36.54,72912.0
2017-04-27 13:20:00,36.55,36.57,36.51,36.54,109852.0,36.55,36.57,36.51,36.54,109852.0
2017-04-27 13:30:00,36.54,36.58,36.5,36.54,90980.0,36.54,36.58,36.5,36.54,90980.0
2017-04-27 13:40:00,36.54,36.57,36.49,36.49,93870.0,36.54,36.57,36.49,36.49,93870.0
2017-04-27 13:50:00,36.49,36.57,36.49,36.55,54422.0,36.49,36.57,36.49,36.55,54422.0
2017-04-27 14:00:00,36.55,36.57,36.53,36.55,105932.0,36.55,36.57,36.53,36.55,105932.0
2017-04-27 14:10:00,36.56,36.58,36.52,36.57,84410.0,36.56,36.58,36.52,36.57,84410.0
2017-04-27 14:20:00,36.58,36.6,36.41,36.46,145204.0,36.58,36.6,36.41,36.46,145204.0
2017-04-27 14:30:00,36.46,36.54,36.46,36.53,82136.0,36.46,36.54,36.46,36.53,82136.0
2017-04-27 14:40:00,36.52,36.57,36.52,36.54,65846.0,36.52,36.57,36.52,36.54,65846.0
2017-04-27 14:50:00,36.54,36.56,36.52,36.53,118146.0,36.54,36.56,36.52,36.53,118146.0
2017-04-27 15:00:00,36.53,36.54,36.49,36.51,173716.0,36.53,36.54,36.49,36.51,173716.0
2017-04-27 15:10:00,36.5,36.52,36.45,36.47,156906.0,36.5,36.52,36.45,36.47,156906.0
2017-04-27 15:20:00,36.47,36.5,36.45,36.48,107844.0,36.47,36.5,36.45,36.48,107844.0
2017-04-27 15:30:00,36.48,36.5,36.45,36.45,137940.0,36.48,36.5,36.45,36.45,137940.0
2017-04-27 15:40:00,36.45,36.48,36.45,36.48,238766.0,36.45,36.48,36.45,36.48,238766.0
2017-04-27 15:50:00,36.48,36.5,36.45,36.48,426320.0,36.48,36.5,36.45,36.48,426320.0
2017-04-28 09:30:00,36.42,36.58,36.38,36.55,41232.0,36.42,36.58,36.38,36.55,41232.0
2017-04-28 09:40:00,36.59,36.88,36.57,36.8,188574.0,36.59,36.88,36.57,36.8,188574.0
2017-04-28 09:50:00,36.83,36.87,36.69,36.74,79792.0,36.83,36.87,36.69,36.74,79792.0
2017-04-28 10:00:00,36.74,36.86,36.65,36.85,140998.0,36.74,36.86,36.65,36.85,140998.0
2017-04-28 10:10:00,36.85,36.86,36.69,36.74,103616.0,36.85,36.86,36.69,36.74,103616.0
2017-04-28 10:20:00,36.74,36.76,36.71,36.73,77946.0,36.74,36.76,36.71,36.73,77946.0
2017-04-28 10:30:00,36.73,37.02,36.72,37.0,104986.0,36.73,37.02,36.72,37.0,104986.0
2017-04-28 10:40:00,36.99,37.03,36.9,36.92,89868.0,36.99,37.03,36.9,36.92,89868.0
2017-04-28 10:50:00,36.92,37.02,36.89,37.02,105994.0,36.92,37.02,36.89,37.02,105994.0
2017-04-28 11:00:00,37.02,37.1,37.02,37.07,120084.0,37.02,37.1,37.02,37.07,120084.0
2017-04-28 11:10:00,37.08,37.16,37.0,37.02,176972.0,37.08,37.16,37.0,37.02,176972.0
2017-04-28 11:20:00,37.02,37.02,36.92,36.93,65884.0,37.02,37.02,36.92,36.93,65884.0
2017-04-28 11:30:00,36.93,36.94,36.85,36.88,65202.0,36.93,36.94,36.85,36.88,65202.0
2017-04-28 11:40:00,36.88,36.93,36.88,36.93,41072.0,36.88,36.93,36.88,36.93,41072.0
2017-04-28 11:50:00,36.93,36.97,36.93,36.97,38138.0,36.93,36.97,36.93,36.97,38138.0
2017-04-28 12:00:00,36.97,37.01,36.97,36.99,38892.0,36.97,37.01,36.97,36.99,38892.0
2017-04-28 12:10:00,37.0,37.04,36.96,36.98,50656.0,37.0,37.04,36.96,36.98,50656.0
2017-04-28 12:20:00,36.98,37.02,36.96,37.01,42126.0,36.98,37.02,36.96,37.01,42126.0
2017-04-28 12:30:00,37.01,37.08,37.0,37.01,44444.0,37.01,37.08,37.0,37.01,44444.0
2017-04-28 12:40:00,37.0,37.02,36.99,37.01,36888.0,37.0,37.02,36.99,37.01,36888.0
2017-04-28 12:50:00,37.01,37.01,36.96,36.97,33854.0,37.01,37.01,36.96,36.97,33854.0
2017-04-28 13:00:00,36.97,37.1,36.97,37.08,63780.0,36.97,37.1,36.97,37.08,63780.0
2017-04-28 13:10:00,37.08,37.09,37.02,37.02,41230.0,37.08,37.09,37.02,37.02,41230.0
2017-04-28 13:20:00,37.02,37.04,37.01,37.01,22378.0,37.02,37.04,37.01,37.01,22378.0
2017-04-28 13:30:00,37.02,37.13,37.02,37.13,48184.0,37.02,37.13,37.02,37.13,48184.0
2017-04-28 13:40:00,37.13,37.13,37.08,37.1,44616.0,37.13,37.13,37.08,37.1,44616.0
2017-04-28 13:50:00,37.1,37.15,37.1,37.14,34238.0,37.1,37.15,37.1,37.14,34238.0
2017-04-28 14:00:00,37.15,37.16,37.12,37.13,45320.0,37.15,37.16,37.12,37.13,45320.0
2017-04-28 14:10:00,37.13,37.13,37.07,37.09,28066.0,37.13,37.13,37.07,37.09,28066.0
2017-04-28 14:20:00,37.09,37.15,37.08,37.13,52152.0,37.09,37.15,37.08,37.13,52152.0
2017-04-28 14:30:00,37.13,37.15,37.13,37.15,63122.0,37.13,37.15,37.13,37.15,63122.0
2017-04-28 14:40:00,37.15,37.16,37.13,37.15,51500.0,37.15,37.16,37.13,37.15,51500.0
2017-04-28 14:50:00,37.15,37.2,37.13,37.19,70386.0,37.15,37.2,37.13,37.19,70386.0
2017-04-28 15:00:00,37.19,37.24,37.19,37.24,65460.0,37.19,37.24,37.19,37.24,65460.0
2017-04-28 15:10:00,37.24,37.27,37.24,37.27,83354.0,37.24,37.27,37.24,37.27,83354.0
2017-04-28 15:20:00,37.26,37.27,37.18,37.19,93072.0,37.26,37.27,37.18,37.19,93072.0
2017-04-28 15:30:00,37.19,37.21,37.18,37.19,87662.0,37.19,37.21,37.18,37.19,87662.0
2017-04-28 15:40:00,37.19,37.23,37.18,37.21,145042.0,37.19,37.23,37.18,37.21,145042.0
2017-04-28 15:50:00,37.21,37.23,37.19,37.21,311442.0,37.21,37.23,37.19,37.21,311442.0
2017-05-01 09:30:00,37.2,37.32,37.1,37.29,133328.0,37.2,37.32,37.1,37.29,133328.0
2017-05-01 09:40:00,37.3,37.5,37.28,37.42,86916.0,37.3,37.5,37.28,37.42,86916.0
2017-05-01 09:50:00,37.41,37.5,37.41,37.49,52038.0,37.41,37.5,37.41,37.49,52038.0
2017-05-01 10:00:00,37.49,37.57,37.39,37.55,125176.0,37.49,37.57,37.39,37.55,125176.0
2017-05-01 10:10:00,37.55,37.58,37.49,37.5,68740.0,37.55,37.58,37.49,37.5,68740.0
2017-05-01 10:20:00,37.5,37.51,37.43,37.49,49450.0,37.5,37.51,37.43,37.49,49450.0
2017-05-01 10:30:00,37.49,37.51,37.46,37.49,122834.0,37.49,37.51,37.46,37.49,122834.0
2017-05-01 10:40:00,37.48,37.49,37.31,37.38,52936.0,37.48,37.49,37.31,37.38,52936.0
2017-05-01 10:50:00,37.37,37.41,37.32,37.33,60478.0,37.37,37.41,37.32,37.33,60478.0
2017-05-01 11:00:00,37.32,37.32,37.22,37.24,53792.0,37.32,37.32,37.22,37.24,53792.0
2017-05-01 11:10:00,37.24,37.24,37.16,37.19,79432.0,37.24,37.24,37.16,37.19,79432.0
2017-05-01 11:20:00,37.19,37.26,37.11,37.12,59294.0,37.19,37.26,37.11,37.12,59294.0
2017-05-01 11:30:00,37.13,37.13,37.08,37.12,70276.0,37.13,37.13,37.08,37.12,70276.0
2017-05-01 11:40:00,37.11,37.14,37.08,37.09,42574.0,37.11,37.14,37.08,37.09,42574.0
2017-05-01 11:50:00,37.09,37.12,37.03,37.09,37058.0,37.09,37.12,37.03,37.09,37058.0
2017-05-01 12:00:00,37.09,37.13,37.09,37.11,35144.0,37.09,37.13,37.09,37.11,35144.0
2017-05-01 12:10:00,37.12,37.17,37.11,37.13,35746.0,37.12,37.17,37.11,37.13,35746.0
2017-05-01 12:20:00,37.15,37.21,37.13,37.19,28824.0,37.15,37.21,37.13,37.19,28824.0
2017-05-01 12:30:00,37.19,37.2,37.17,37.2,28612.0,37.19,37.2,37.17,37.2,28612.0
2017-05-01 12:40:00,37.2,37.21,37.15,37.16,57084.0,37.2,37.21,37.15,37.16,57084.0
2017-05-01 12:50:00,37.16,37.17,37.05,37.13,56152.0,37.16,37.17,37.05,37.13,56152.0
2017-05-01 13:00:00,37.13,37.13,37.06,37.08,55062.0,37.13,37.13,37.06,37.08,55062.0
2017-05-01 13:10:00,37.09,37.16,37.08,37.13,42318.0,37.09,37.16,37.08,37.13,42318.0
2017-05-01 13:20:00,37.15,37.21,37.15,37.2,39816.0,37.15,37.21,37.15,37.2,39816.0
2017-05-01 13:30:00,37.21,37.21,37.16,37.17,39434.0,37.21,37.21,37.16,37.17,39434.0
2017-05-01 13:40:00,37.18,37.27,37.18,37.27,50066.0,37.18,37.27,37.18,37.27,50066.0
2017-05-01 13:50:00,37.27,37.31,37.25,37.3,67958.0,37.27,37.31,37.25,37.3,67958.0
2017-05-01 14:00:00,37.3,37.35,37.27,37.27,73944.0,37.3,37.35,37.27,37.27,73944.0
2017-05-01 14:10:00,37.27,37.31,37.26,37.3,69770.0,37.27,37.31,37.26,37.3,69770.0
2017-05-01 14:20:00,37.3,37.4,37.3,37.4,183250.0,37.3,37.4,37.3,37.4,183250.0
2017-05-01 14:30:00,37.4,37.46,37.37,37.38,187424.0,37.4,37.46,37.37,37.38,187424.0
2017-05-01 14:40:00,37.38,37.46,37.38,37.42,63458.0,37.38,37.46,37.38,37.42,63458.0
2017-05-01 14:50:00,37.42,37.42,37.28,37.38,171678.0,37.42,37.42,37.28,37.38,171678.0
2017-05-01 15:00:00,37.38,37.47,37.37,37.46,135302.0,37.38,37.47,37.37,37.46,135302.0
2017-05-01 15:10:00,37.46,37.49,37.43,37.47,80408.0,37.46,37.49,37.43,37.47,80408.0
2017-05-01 15:20:00,37.46,37.56,37.46,37.55,82180.0,37.46,37.56,37.46,37.55,82180.0
2017-05-01 15:30:00,37.54,37.62,37.52,37.6,122588.0,37.54,37.62,37.52,37.6,122588.0
2017-05-01 15:40:00,37.6,37.7,37.57,37.69,211300.0,37.6,37.7,37.57,37.69,211300.0
2017-05-01 15:50:00,37.69,37.7,37.66,37.67,401138.0,37.69,37.7,37.66,37.67,401138.0
2017-05-02 09:30:00,37.92,38.48,37.92,38.34,118354.0,37.92,38.48,37.92,38.34,118354.0
2017-05-02 09:40:00,38.31,38.4,38.12,38.19,89008.0,38.31,38.4,38.12,38.19,89008.0
2017-05-02 09:50:00,38.19,38.26,38.16,38.19,83898.0,38.19,38.26,38.16,38.19,83898.0
2017-05-02 10:00:00,38.18,38.18,37.99,37.99,68412.0,38.18,38.18,37.99,37.99,68412.0
2017-05-02 10:10:00,37.98,38.1,37.95,37.96,131196.0,37.98,38.1,37.95,37.96,131196.0
2017-05-02 10:20:00,37.98,37.99,37.85,37.86,42714.0,37.98,37.99,37.85,37.86,42714.0
2017-05-02 10:30:00,37.86,37.91,37.7,37.7,63914.0,37.86,37.91,37.7,37.7,63914.0
2017-05-02 10:40:00,37.74,37.77,37.67,37.71,73660.0,37.74,37.77,37.67,37.71,73660.0
2017-05-02 10:50:00,37.71,37.89,37.71,37.83,51834.0,37.71,37.89,37.71,37.83,51834.0
2017-05-02 11:00:00,37.83,37.85,37.65,37.65,89460.0,37.83,37.85,37.65,37.65,89460.0
2017-05-02 11:10:00,37.65,37.82,37.64,37.7,108614.0,37.65,37.82,37.64,37.7,108614.0
2017-05-02 11:20:00,37.69,37.77,37.57,37.75,137606.0,37.69,37.77,37.57,37.75,137606.0
2017-05-02 11:30:00,37.74,37.91,37.74,37.9,57506.0,37.74,37.91,37.74,37.9,57506.0
2017-05-02 11:40:00,37.89,37.99,37.87,37.91,53568.0,37.89,37.99,37.87,37.91,53568.0
2017-05-02 11:50:00,37.89,37.98,37.88,37.98,61362.0,37.89,37.98,37.88,37.98,61362.0
2017-05-02 12:00:00,37.98,37.99,37.91,37.92,34782.0,37.98,37.99,37.91,37.92,34782.0
2017-05-02 12:10:00,37.92,37.92,37.84,37.87,27964.0,37.92,37.92,37.84,37.87,27964.0
2017-05-02 12:20:00,37.87,37.96,37.87,37.96,31814.0,37.87,37.96,37.87,37.96,31814.0
2017-05-02 12:30:00,37.96,37.98,37.93,37.95,28630.0,37.96,37.98,37.93,37.95,28630.0
2017-05-02 12:40:00,37.96,38.02,37.95,37.96,30396.0,37.96,38.02,37.95,37.96,30396.0
2017-05-02 12:50:00,37.96,38.07,37.96,38.04,80570.0,37.96,38.07,37.96,38.04,80570.0
2017-05-02 13:00:00,38.02,38.05,38.01,38.04,73314.0,38.02,38.05,38.01,38.04,73314.0
2017-05-02 13:10:00,38.02,38.13,37.97,38.13,156346.0,38.02,38.13,37.97,38.13,156346.0
2017-05-02 13:20:00,38.13,38.27,38.13,38.26,97150.0,38.13,38.27,38.13,38.26,97150.0
2017-05-02 13:30:00,38.26,38.57,38.26,38.38,229592.0,38.26,38.57,38.26,38.38,229592.0
2017-05-02 13:40:00,38.36,38.56,38.3,38.55,134108.0,38.36,38.56,38.3,38.55,134108.0
2017-05-02 13:50:00,38.56,38.6,38.4,38.4,141158.0,38.56,38.6,38.4,38.4,141158.0
2017-05-02 14:00:00,38.4,38.43,38.32,38.42,158444.0,38.4,38.43,38.32,38.42,158444.0
2017-05-02 14:10:00,38.42,38.42,38.29,38.37,117064.0,38.42,38.42,38.29,38.37,117064.0
2017-05-02 14:20:00,38.37,38.46,38.37,38.43,84038.0,38.37,38.46,38.37,38.43,84038.0
2017-05-02 14:30:00,38.42,38.45,38.41,38.41,130940.0,38.42,38.45,38.41,38.41,130940.0
2017-05-02 14:40:00,38.41,38.45,38.38,38.38,86796.0,38.41,38.45,38.38,38.38,86796.0
2017-05-02 14:50:00,38.37,38.38,38.34,38.34,61558.0,38.37,38.38,38.34,38.34,61558.0
2017-05-02 15:00:00,38.34,38.38,38.3,38.38,87506.0,38.34,38.38,38.3,38.38,87506.0
2017-05-02 15:10:00,38.37,38.42,38.33,38.4,112892.0,38.37,38.42,38.33,38.4,112892.0
2017-05-02 15:20:00,38.4,38.43,38.38,38.4,130618.0,38.4,38.43,38.38,38.4,130618.0
2017-05-02 15:30:00,38.4,38.49,38.39,38.49,137684.0,38.4,38.49,38.39,38.49,137684.0
2017-05-02 15:40:00,38.49,38.5,38.45,38.46,174040.0,38.49,38.5,38.45,38.46,174040.0
2017-05-02 15:50:00,38.46,38.54,38.46,38.49,428514.0,38.46,38.54,38.46,38.49,428514.0
2017-05-03 09:30:00,38.45,38.8,38.45,38.72,66644.0,38.45,38.8,38.45,38.72,66644.0
2017-05-03 09:40:00,38.74,38.78,38.43,38.43,68120.0,38.74,38.78,38.43,38.43,68120.0
2017-05-03 09:50:00,38.46,38.54,38.38,38.49,61912.0,38.46,38.54,38.38,38.49,61912.0
2017-05-03 10:00:00,38.5,38.51,38.19,38.21,142554.0,38.5,38.51,38.19,38.21,142554.0
2017-05-03 10:10:00,38.22,38.42,38.14,38.4,38762.0,38.22,38.42,38.14,38.4,38762.0
2017-05-03 10:20:00,38.38,38.42,38.3,38.37,51332.0,38.38,38.42,38.3,38.37,51332.0
2017-05-03 10:30:00,38.38,38.43,38.24,38.41,93728.0,38.38,38.43,38.24,38.41,93728.0
2017-05-03 10:40:00,38.38,38.45,38.36,38.38,65446.0,38.38,38.45,38.36,38.38,65446.0
2017-05-03 10:50:00,38.38,38.48,38.37,38.48,44870.0,38.38,38.48,38.37,38.48,44870.0
2017-05-03 11:00:00,38.49,38.54,38.38,38.4,78720.0,38.49,38.54,38.38,38.4,78720.0
2017-05-03 11:10:00,38.38,38.38,38.27,38.27,55956.0,38.38,38.38,38.27,38.27,55956.0
2017-05-03 11:20:00,38.28,38.3,38.19,38.24,115156.0,38.28,38.3,38.19,38.24,115156.0
2017-05-03 11:30:00,38.24,38.32,38.22,38.32,52840.0,38.24,38.32,38.22,38.32,52840.0
2017-05-03 11:40:00,38.31,38.33,38.22,38.26,40114.0,38.31,38.33,38.22,38.26,40114.0
2017-05-03 11:50:00,38.27,38.27,38.08,38.08,56748.0,38.27,38.27,38.08,38.08,56748.0
2017-05-03 12:00:00,38.09,38.13,38.04,38.04,50476.0,38.09,38.13,38.04,38.04,50476.0
2017-05-03 12:10:00,38.06,38.06,37.99,37.99,39374.0,38.06,38.06,37.99,37.99,39374.0
2017-05-03 12:20:00,38.0,38.0,37.97,37.99,66190.0,38.0,38.0,37.97,37.99,66190.0
2017-05-03 12:30:00,37.99,38.02,37.95,37.95,43412.0,37.99,38.02,37.95,37.95,43412.0
2017-05-03 12:40:00,37.96,37.96,37.91,37.94,25250.0,37.96,37.96,37.91,37.94,25250.0
2017-05-03 12:50:00,37.93,37.98,37.92,37.95,21898.0,37.93,37.98,37.92,37.95,21898.0
2017-05-03 13:00:00,37.95,37.98,37.88,37.89,49450.0,37.95,37.98,37.88,37.89,49450.0
2017-05-03 13:10:00,37.9,37.95,37.9,37.91,27130.0,37.9,37.95,37.9,37.91,27130.0
2017-05-03 13:20:00,37.91,37.91,37.83,37.85,24918.0,37.91,37.91,37.83,37.85,24918.0
2017-05-03 13:30:00,37.85,37.85,37.76,37.76,27316.0,37.85,37.85,37.76,37.76,27316.0
2017-05-03 13:40:00,37.77,37.84,37.74,37.83,41572.0,37.77,37.84,37.74,37.83,41572.0
2017-05-03 13:50:00,37.82,37.92,37.82,37.91,64256.0,37.82,37.92,37.82,37.91,64256.0
2017-05-03 14:00:00,37.92,37.98,37.88,37.91,92728.0,37.92,37.98,37.88,37.91,92728.0
2017-05-03 14:10:00,37.9,37.91,37.82,37.9,77232.0,37.9,37.91,37.82,37.9,77232.0
2017-05-03 14:20:00,37.94,37.96,37.9,37.92,47410.0,37.94,37.96,37.9,37.92,47410.0
2017-05-03 14:30:00,37.91,37.91,37.85,37.86,41722.0,37.91,37.91,37.85,37.86,41722.0
2017-05-03 14:40:00,37.85,37.96,37.85,37.9,42694.0,37.85,37.96,37.85,37.9,42694.0
2017-05-03 14:50:00,37.9,37.91,37.84,37.85,55888.0,37.9,37.91,37.84,37.85,55888.0
2017-05-03 15:00:00,37.85,37.9,37.84,37.88,78544.0,37.85,37.9,37.84,37.88,78544.0
2017-05-03 15:10:00,37.87,37.89,37.85,37.87,90658.0,37.87,37.89,37.85,37.87,90658.0
2017-05-03 15:20:00,37.87,37.93,37.85,37.92,84560.0,37.87,37.93,37.85,37.92,84560.0
2017-05-03 15:30:00,37.93,37.97,37.93,37.95,95824.0,37.93,37.97,37.93,37.95,95824.0
2017-05-03 15:40:00,37.95,38.07,37.95,38.05,143856.0,37.95,38.07,37.95,38.05,143856.0
2017-05-03 15:50:00,38.05,38.06,38.01,38.02,200522.0,38.05,38.06,38.01,38.02,200522.0
2017-05-04 09:30:00,37.88,37.9,37.44,37.55,128766.0,37.88,37.9,37.44,37.55,128766.0
2017-05-04 09:40:00,37.53,37.56,37.27,37.45,104076.0,37.53,37.56,37.27,37.45,104076.0
2017-05-04 09:50:00,37.44,37.73,37.42,37.68,60704.0,37.44,37.73,37.42,37.68,60704.0
2017-05-04 10:00:00,37.69,37.88,37.65,37.82,72014.0,37.69,37.88,37.65,37.82,72014.0
2017-05-04 10:10:00,37.83,37.99,37.81,37.97,137524.0,37.83,37.99,37.81,37.97,137524.0
2017-05-04 10:20:00,37.97,38.1,37.94,37.99,76824.0,37.97,38.1,37.94,37.99,76824.0
2017-05-04 10:30:00,38.01,38.03,37.89,37.94,38054.0,38.01,38.03,37.89,37.94,38054.0
2017-05-04 10:40:00,37.93,38.0,37.91,37.93,51742.0,37.93,38.0,37.91,37.93,51742.0
2017-05-04 10:50:00,37.93,37.93,37.79,37.86,45884.0,37.93,37.93,37.79,37.86,45884.0
2017-05-04 11:00:00,37.88,37.88,37.84,37.88,200028.0,37.88,37.88,37.84,37.88,200028.0
2017-05-04 11:10:00,37.87,38.0,37.85,37.97,173400.0,37.87,38.0,37.85,37.97,173400.0
2017-05-04 11:20:00,37.96,38.01,37.95,38.0,36216.0,37.96,38.01,37.95,38.0,36216.0
2017-05-04 11:30:00,37.99,37.99,37.82,37.93,130940.0,37.99,37.99,37.82,37.93,130940.0
2017-05-04 11:40:00,37.93,37.95,37.85,37.86,123688.0,37.93,37.95,37.85,37.86,123688.0
2017-05-04 11:50:00,37.86,37.95,37.83,37.89,163684.0,37.86,37.95,37.83,37.89,163684.0
2017-05-04 12:00:00,37.9,37.91,37.73,37.76,85228.0,37.9,37.91,37.73,37.76,85228.0
2017-05-04 12:10:00,37.75,37.76,37.66,37.66,76582.0,37.75,37.76,37.66,37.66,76582.0
2017-05-04 12:20:00,37.68,37.85,37.66,37.82,99880.0,37.68,37.85,37.66,37.82,99880.0
2017-05-04 12:30:00,37.83,37.87,37.8,37.83,67712.0,37.83,37.87,37.8,37.83,67712.0
2017-05-04 12:40:00,37.84,37.88,37.8,37.88,130762.0,37.84,37.88,37.8,37.88,130762.0
2017-05-04 12:50:00,37.88,38.03,37.88,38.01,92154.0,37.88,38.03,37.88,38.01,92154.0
2017-05-04 13:00:00,38.02,38.14,37.99,38.13,90488.0,38.02,38.14,37.99,38.13,90488.0
2017-05-04 13:10:00,38.14,38.25,38.08,38.08,48624.0,38.14,38.25,38.08,38.08,48624.0
2017-05-04 13:20:00,38.08,38.1,38.0,38.01,48276.0,38.08,38.1,38.0,38.01,48276.0
2017-05-04 13:30:00,38.0,38.05,38.0,38.04,27932.0,38.0,38.05,38.0,38.04,27932.0
2017-05-04 13:40:00,38.04,38.07,38.02,38.07,44684.0,38.04,38.07,38.02,38.07,44684.0
2017-05-04 13:50:00,38.09,38.09,37.9,37.92,67106.0,38.09,38.09,37.9,37.92,67106.0
2017-05-04 14:00:00,37.91,37.98,37.86,37.97,187472.0,37.91,37.98,37.86,37.97,187472.0
2017-05-04 14:10:00,37.96,37.98,37.54,37.59,277658.0,37.96,37.98,37.54,37.59,277658.0
2017-05-04 14:20:00,37.6,37.84,37.51,37.75,242574.0,37.6,37.84,37.51,37.75,242574.0
2017-05-04 14:30:00,37.73,37.87,37.63,37.87,119232.0,37.73,37.87,37.63,37.87,119232.0
2017-05-04 14:40:00,37.88,37.95,37.86,37.91,66742.0,37.88,37.95,37.86,37.91,66742.0
2017-05-04 14:50:00,37.91,37.91,37.85,37.86,83712.0,37.91,37.91,37.85,37.86,83712.0
2017-05-04 15:00:00,37.86,37.88,37.85,37.85,63360.0,37.86,37.88,37.85,37.85,63360.0
2017-05-04 15:10:00,37.85,37.85,37.83,37.85,49340.0,37.85,37.85,37.83,37.85,49340.0
2017-05-04 15:20:00,37.85,37.91,37.84,37.9,107134.0,37.85,37.91,37.84,37.9,107134.0
2017-05-04 15:30:00,37.9,38.01,37.88,37.99,114778.0,37.9,38.01,37.88,37.99,114778.0
2017-05-04 15:40:00,37.99,38.01,37.95,37.99,236540.0,37.99,38.01,37.95,37.99,236540.0
2017-05-04 15:50:00,37.99,37.99,37.92,37.94,324080.0,37.99,37.99,37.92,37.94,324080.0
2017-05-05 09:30:00,38.14,38.3,38.12,38.27,28116.0,38.14,38.3,38.12,38.27,28116.0
2017-05-05 09:40:00,38.26,38.39,38.25,38.38,48478.0,38.26,38.39,38.25,38.38,48478.0
2017-05-05 09:50:00,38.38,38.45,38.34,38.4,52490.0,38.38,38.45,38.34,38.4,52490.0
2017-05-05 10:00:00,38.38,38.46,38.32,38.43,38612.0,38.38,38.46,38.32,38.43,38612.0
2017-05-05 10:10:00,38.43,38.54,38.35,38.37,57698.0,38.43,38.54,38.35,38.37,57698.0
2017-05-05 10:20:00,38.38,38.38,38.27,38.31,40684.0,38.38,38.38,38.27,38.31,40684.0
2017-05-05 10:30:00,38.31,38.33,38.27,38.33,36656.0,38.31,38.33,38.27,38.33,36656.0
2017-05-05 10:40:00,38.33,38.44,38.32,38.43,22076.0,38.33,38.44,38.32,38.43,22076.0
2017-05-05 10:50:00,38.42,38.44,38.39,38.4,41006.0,38.42,38.44,38.39,38.4,41006.0
2017-05-05 11:00:00,38.41,38.63,38.39,38.63,195120.0,38.41,38.63,38.39,38.63,195120.0
2017-05-05 11:10:00,38.63,38.63,38.55,38.57,33988.0,38.63,38.63,38.55,38.57,33988.0
2017-05-05 11:20:00,38.57,38.57,38.47,38.47,22976.0,38.57,38.57,38.47,38.47,22976.0
2017-05-05 11:30:00,38.48,38.52,38.48,38.48,27822.0,38.48,38.52,38.48,38.48,27822.0
2017-05-05 11:40:00,38.48,38.59,38.48,38.57,250496.0,38.48,38.59,38.48,38.57,250496.0
2017-05-05 11:50:00,38.57,38.58,38.54,38.57,20740.0,38.57,38.58,38.54,38.57,20740.0
2017-05-05 12:00:00,38.58,38.58,38.5,38.52,27636.0,38.58,38.58,38.5,38.52,27636.0
2017-05-05 12:10:00,38.52,38.54,38.5,38.5,13774.0,38.52,38.54,38.5,38.5,13774.0
2017-05-05 12:20:00,38.51,38.51,38.43,38.49,24578.0,38.51,38.51,38.43,38.49,24578.0
2017-05-05 12:30:00,38.48,38.49,38.38,38.4,23418.0,38.48,38.49,38.38,38.4,23418.0
2017-05-05 12:40:00,38.41,38.44,38.4,38.43,12798.0,38.41,38.44,38.4,38.43,12798.0
2017-05-05 12:50:00,38.41,38.47,38.41,38.45,21776.0,38.41,38.47,38.41,38.45,21776.0
2017-05-05 13:00:00,38.45,38.47,38.42,38.42,8816.0,38.45,38.47,38.42,38.42,8816.0
2017-05-05 13:10:00,38.42,38.46,38.41,38.43,20406.0,38.42,38.46,38.41,38.43,20406.0
2017-05-05 13:20:00,38.43,38.44,38.4,38.44,10182.0,38.43,38.44,38.4,38.44,10182.0
2017-05-05 13:30:00,38.44,38.44,38.4,38.41,27484.0,38.44,38.44,38.4,38.41,27484.0
2017-05-05 13:40:00,38.41,38.41,38.37,38.38,18684.0,38.41,38.41,38.37,38.38,18684.0
2017-05-05 13:50:00,38.37,38.4,38.36,38.36,23000.0,38.37,38.4,38.36,38.36,23000.0
2017-05-05 14:00:00,38.37,38.38,38.36,38.37,46894.0,38.37,38.38,38.36,38.37,46894.0
2017-05-05 14:10:00,38.37,38.37,38.31,38.34,36212.0,38.37,38.37,38.31,38.34,36212.0
2017-05-05 14:20:00,38.33,38.37,38.33,38.35,26160.0,38.33,38.37,38.33,38.35,26160.0
2017-05-05 14:30:00,38.35,38.38,38.32,38.33,33628.0,38.35,38.38,38.32,38.33,33628.0
2017-05-05 14:40:00,38.33,38.34,38.27,38.31,36310.0,38.33,38.34,38.27,38.31,36310.0
2017-05-05 14:50:00,38.31,38.32,38.29,38.3,27100.0,38.31,38.32,38.29,38.3,27100.0
2017-05-05 15:00:00,38.31,38.35,38.3,38.34,47930.0,38.31,38.35,38.3,38.34,47930.0
2017-05-05 15:10:00,38.34,38.35,38.32,38.33,52102.0,38.34,38.35,38.32,38.33,52102.0
2017-05-05 15:20:00,38.33,38.33,38.31,38.33,59838.0,38.33,38.33,38.31,38.33,59838.0
2017-05-05 15:30:00,38.33,38.35,38.32,38.35,112708.0,38.33,38.35,38.32,38.35,112708.0
2017-05-05 15:40:00,38.35,38.46,38.35,38.43,128826.0,38.35,38.46,38.35,38.43,128826.0
2017-05-05 15:50:00,38.43,38.48,38.42,38.44,265270.0,38.43,38.48,38.42,38.44,265270.0
2017-05-08 09:30:00,38.49,38.8,38.49,38.67,62000.0,38.49,38.8,38.49,38.67,62000.0
2017-05-08 09:40:00,38.62,38.65,38.39,38.4,47986.0,38.62,38.65,38.39,38.4,47986.0
2017-05-08 09:50:00,38.38,38.41,38.25,38.27,53090.0,38.38,38.41,38.25,38.27,53090.0
2017-05-08 10:00:00,38.26,38.33,38.2,38.22,69720.0,38.26,38.33,38.2,38.22,69720.0
2017-05-08 10:10:00,38.22,38.22,38.14,38.17,64264.0,38.22,38.22,38.14,38.17,64264.0
2017-05-08 10:20:00,38.16,38.3,38.16,38.3,32312.0,38.16,38.3,38.16,38.3,32312.0
2017-05-08 10:30:00,38.32,38.38,38.26,38.38,42784.0,38.32,38.38,38.26,38.38,42784.0
2017-05-08 10:40:00,38.38,38.38,38.27,38.27,35276.0,38.38,38.38,38.27,38.27,35276.0
2017-05-08 10:50:00,38.27,38.28,38.2,38.27,36700.0,38.27,38.28,38.2,38.27,36700.0
2017-05-08 11:00:00,38.27,38.27,38.15,38.15,56844.0,38.27,38.27,38.15,38.15,56844.0
2017-05-08 11:10:00,38.15,38.16,38.04,38.05,62812.0,38.15,38.16,38.04,38.05,62812.0
2017-05-08 11:20:00,38.06,38.15,38.06,38.13,37120.0,38.06,38.15,38.06,38.13,37120.0
2017-05-08 11:30:00,38.13,38.18,38.13,38.14,17890.0,38.13,38.18,38.13,38.14,17890.0
2017-05-08 11:40:00,38.13,38.13,38.06,38.07,29560.0,38.13,38.13,38.06,38.07,29560.0
2017-05-08 11:50:00,38.07,38.1,38.04,38.04,61552.0,38.07,38.1,38.04,38.04,61552.0
2017-05-08 12:00:00,38.06,38.08,38.01,38.01,20220.0,38.06,38.08,38.01,38.01,20220.0
2017-05-08 12:10:00,38.01,38.02,37.97,38.0,25976.0,38.01,38.02,37.97,38.0,25976.0
2017-05-08 12:20:00,38.0,38.01,37.96,37.96,13174.0,38.0,38.01,37.96,37.96,13174.0
2017-05-08 12:30:00,37.96,37.99,37.95,37.96,28334.0,37.96,37.99,37.95,37.96,28334.0
2017-05-08 12:40:00,37.95,37.98,37.94,37.95,24870.0,37.95,37.98,37.94,37.95,24870.0
2017-05-08 12:50:00,37.95,37.98,37.95,37.97,20596.0,37.95,37.98,37.95,37.97,20596.0
2017-05-08 13:00:00,37.97,37.99,37.94,37.98,41830.0,37.97,37.99,37.94,37.98,41830.0
2017-05-08 13:10:00,37.98,37.99,37.94,37.98,54184.0,37.98,37.99,37.94,37.98,54184.0
2017-05-08 13:20:00,37.99,37.99,37.98,37.99,45908.0,37.99,37.99,37.98,37.99,45908.0
2017-05-08 13:30:00,37.99,38.02,37.98,37.99,59806.0,37.99,38.02,37.98,37.99,59806.0
2017-05-08 13:40:00,38.01,38.01,37.99,38.0,51430.0,38.01,38.01,37.99,38.0,51430.0
2017-05-08 13:50:00,38.0,38.0,37.95,37.95,43320.0,38.0,38.0,37.95,37.95,43320.0
2017-05-08 14:00:00,37.96,37.96,37.94,37.94,79988.0,37.96,37.96,37.94,37.94,79988.0
2017-05-08 14:10:00,37.95,37.98,37.93,37.97,64024.0,37.95,37.98,37.93,37.97,64024.0
2017-05-08 14:20:00,37.97,37.97,37.93,37.95,53554.0,37.97,37.97,37.93,37.95,53554.0
2017-05-08 14:30:00,37.95,37.98,37.94,37.95,37724.0,37.95,37.98,37.94,37.95,37724.0
2017-05-08 14:40:00,37.95,37.96,37.92,37.93,47088.0,37.95,37.96,37.92,37.93,47088.0
2017-05-08 14:50:00,37.93,37.94,37.92,37.93,37070.0,37.93,37.94,37.92,37.93,37070.0
2017-05-08 15:00:00,37.93,37.93,37.9,37.92,43694.0,37.93,37.93,37.9,37.92,43694.0
2017-05-08 15:10:00,37.92,37.94,37.89,37.94,47224.0,37.92,37.94,37.89,37.94,47224.0
2017-05-08 15:20:00,37.94,37.96,37.93,37.94,73228.0,37.94,37.96,37.93,37.94,73228.0
2017-05-08 15:30:00,37.94,37.96,37.92,37.95,103362.0,37.94,37.96,37.92,37.95,103362.0
2017-05-08 15:40:00,37.95,37.96,37.91,37.92,144504.0,37.95,37.96,37.91,37.92,144504.0
2017-05-08 15:50:00,37.92,37.92,37.88,37.9,256644.0,37.92,37.92,37.88,37.9,256644.0
2017-05-09 09:30:00,37.94,38.02,37.76,37.8,77904.0,37.94,38.02,37.76,37.8,77904.0
2017-05-09 09:40:00,37.78,37.84,37.63,37.66,217422.0,37.78,37.84,37.63,37.66,217422.0
2017-05-09 09:50:00,37.65,37.77,37.6,37.7,106190.0,37.65,37.77,37.6,37.7,106190.0
2017-05-09 10:00:00,37.7,37.77,37.66,37.75,51740.0,37.7,37.77,37.66,37.75,51740.0
2017-05-09 10:10:00,37.74,37.88,37.66,37.77,156018.0,37.74,37.88,37.66,37.77,156018.0
2017-05-09 10:20:00,37.77,37.77,37.64,37.68,52780.0,37.77,37.77,37.64,37.68,52780.0
2017-05-09 10:30:00,37.72,37.85,37.7,37.82,126210.0,37.72,37.85,37.7,37.82,126210.0
2017-05-09 10:40:00,37.8,37.92,37.77,37.84,68856.0,37.8,37.92,37.77,37.84,68856.0
2017-05-09 10:50:00,37.85,37.97,37.85,37.95,70514.0,37.85,37.97,37.85,37.95,70514.0
2017-05-09 11:00:00,37.96,37.98,37.93,37.96,31110.0,37.96,37.98,37.93,37.96,31110.0
2017-05-09 11:10:00,37.96,37.96,37.91,37.94,164086.0,37.96,37.96,37.91,37.94,164086.0
2017-05-09 11:20:00,37.94,37.95,37.9,37.91,46548.0,37.94,37.95,37.9,37.91,46548.0
2017-05-09 11:30:00,37.91,38.02,37.91,37.97,78778.0,37.91,38.02,37.91,37.97,78778.0
2017-05-09 11:40:00,37.97,38.08,37.97,38.08,117248.0,37.97,38.08,37.97,38.08,117248.0
2017-05-09 11:50:00,38.08,38.09,37.98,38.0,40294.0,38.08,38.09,37.98,38.0,40294.0
2017-05-09 12:00:00,38.0,38.13,37.98,38.13,15128.0,38.0,38.13,37.98,38.13,15128.0
2017-05-09 12:10:00,38.16,38.17,38.06,38.06,23758.0,38.16,38.17,38.06,38.06,23758.0
2017-05-09 12:20:00,38.07,38.08,38.04,38.06,15064.0,38.07,38.08,38.04,38.06,15064.0
2017-05-09 12:30:00,38.06,38.08,38.02,38.03,15406.0,38.06,38.08,38.02,38.03,15406.0
2017-05-09 12:40:00,38.04,38.04,37.94,37.94,32606.0,38.04,38.04,37.94,37.94,32606.0
2017-05-09 12:50:00,37.95,37.97,37.84,37.84,49956.0,37.95,37.97,37.84,37.84,49956.0
2017-05-09 13:00:00,37.86,37.94,37.86,37.94,16302.0,37.86,37.94,37.86,37.94,16302.0
2017-05-09 13:10:00,37.93,37.94,37.88,37.92,74674.0,37.93,37.94,37.88,37.92,74674.0
2017-05-09 13:20:00,37.92,37.92,37.85,37.88,49486.0,37.92,37.92,37.85,37.88,49486.0
2017-05-09 13:30:00,37.88,37.94,37.88,37.91,38666.0,37.88,37.94,37.88,37.91,38666.0
2017-05-09 13:40:00,37.92,37.96,37.91,37.95,24668.0,37.92,37.96,37.91,37.95,24668.0
2017-05-09 13:50:00,37.95,37.95,37.91,37.92,22404.0,37.95,37.95,37.91,37.92,22404.0
2017-05-09 14:00:00,37.93,37.95,37.9,37.94,60810.0,37.93,37.95,37.9,37.94,60810.0
2017-05-09 14:10:00,37.94,37.94,37.9,37.93,24218.0,37.94,37.94,37.9,37.93,24218.0
2017-05-09 14:20:00,37.93,37.94,37.9,37.91,44630.0,37.93,37.94,37.9,37.91,44630.0
2017-05-09 14:30:00,37.91,37.94,37.89,37.91,106936.0,37.91,37.94,37.89,37.91,106936.0
2017-05-09 14:40:00,37.91,37.91,37.87,37.9,38568.0,37.91,37.91,37.87,37.9,38568.0
2017-05-09 14:50:00,37.9,37.92,37.87,37.92,40668.0,37.9,37.92,37.87,37.92,40668.0
2017-05-09 15:00:00,37.93,37.95,37.89,37.94,29408.0,37.93,37.95,37.89,37.94,29408.0
2017-05-09 15:10:00,37.95,37.95,37.93,37.94,21264.0,37.95,37.95,37.93,37.94,21264.0
2017-05-09 15:20:00,37.94,37.95,37.92,37.92,31850.0,37.94,37.95,37.92,37.92,31850.0
2017-05-09 15:30:00,37.92,37.92,37.87,37.88,47566.0,37.92,37.92,37.87,37.88,47566.0
2017-05-09 15:40:00,37.88,37.88,37.83,37.88,82476.0,37.88,37.88,37.83,37.88,82476.0
2017-05-09 15:50:00,37.88,37.88,37.87,37.87,170822.0,37.88,37.88,37.87,37.87,170822.0
2017-05-10 09:30:00,37.79,37.96,37.71,37.88,19448.0,37.79,37.96,37.71,37.88,19448.0
2017-05-10 09:40:00,37.89,37.93,37.78,37.9,217580.0,37.89,37.93,37.78,37.9,217580.0
2017-05-10 09:50:00,37.9,37.96,37.83,37.92,43608.0,37.9,37.96,37.83,37.92,43608.0
2017-05-10 10:00:00,37.92,37.99,37.91,37.94,55786.0,37.92,37.99,37.91,37.94,55786.0
2017-05-10 10:10:00,37.93,37.99,37.9,37.93,67242.0,37.93,37.99,37.9,37.93,67242.0
2017-05-10 10:20:00,37.92,37.95,37.9,37.91,20086.0,37.92,37.95,37.9,37.91,20086.0
2017-05-10 10:30:00,37.91,37.97,37.88,37.96,32756.0,37.91,37.97,37.88,37.96,32756.0
2017-05-10 10:40:00,37.96,38.16,37.96,38.16,112678.0,37.96,38.16,37.96,38.16,112678.0
2017-05-10 10:50:00,38.15,38.24,38.11,38.24,134988.0,38.15,38.24,38.11,38.24,134988.0
2017-05-10 11:00:00,38.24,38.29,38.21,38.22,148194.0,38.24,38.29,38.21,38.22,148194.0
2017-05-10 11:10:00,38.22,38.33,38.2,38.33,45644.0,38.22,38.33,38.2,38.33,45644.0
2017-05-10 11:20:00,38.35,38.43,38.34,38.39,31498.0,38.35,38.43,38.34,38.39,31498.0
2017-05-10 11:30:00,38.38,38.41,38.36,38.38,26766.0,38.38,38.41,38.36,38.38,26766.0
2017-05-10 11:40:00,38.38,38.48,38.37,38.46,133860.0,38.38,38.48,38.37,38.46,133860.0
2017-05-10 11:50:00,38.46,38.51,38.43,38.48,80576.0,38.46,38.51,38.43,38.48,80576.0
2017-05-10 12:00:00,38.47,38.52,38.47,38.49,25632.0,38.47,38.52,38.47,38.49,25632.0
2017-05-10 12:10:00,38.5,38.53,38.46,38.53,15766.0,38.5,38.53,38.46,38.53,15766.0
2017-05-10 12:20:00,38.54,38.56,38.51,38.52,28090.0,38.54,38.56,38.51,38.52,28090.0
2017-05-10 12:30:00,38.52,38.55,38.46,38.49,71454.0,38.52,38.55,38.46,38.49,71454.0
2017-05-10 12:40:00,38.48,38.49,38.45,38.45,15566.0,38.48,38.49,38.45,38.45,15566.0
2017-05-10 12:50:00,38.44,38.49,38.44,38.48,31858.0,38.44,38.49,38.44,38.48,31858.0
2017-05-10 13:00:00,38.47,38.47,38.43,38.46,22702.0,38.47,38.47,38.43,38.46,22702.0
2017-05-10 13:10:00,38.46,38.46,38.37,38.38,54948.0,38.46,38.46,38.37,38.38,54948.0
2017-05-10 13:20:00,38.4,38.44,38.37,38.44,27552.0,38.4,38.44,38.37,38.44,27552.0
2017-05-10 13:30:00,38.44,38.46,38.4,38.42,27120.0,38.44,38.46,38.4,38.42,27120.0
2017-05-10 13:40:00,38.42,38.45,38.41,38.43,38986.0,38.42,38.45,38.41,38.43,38986.0
2017-05-10 13:50:00,38.43,38.44,38.41,38.41,17206.0,38.43,38.44,38.41,38.41,17206.0
2017-05-10 14:00:00,38.41,38.46,38.41,38.45,21216.0,38.41,38.46,38.41,38.45,21216.0
2017-05-10 14:10:00,38.45,38.47,38.43,38.47,30312.0,38.45,38.47,38.43,38.47,30312.0
2017-05-10 14:20:00,38.47,38.52,38.47,38.5,33306.0,38.47,38.52,38.47,38.5,33306.0
2017-05-10 14:30:00,38.51,38.57,38.5,38.56,43346.0,38.51,38.57,38.5,38.56,43346.0
2017-05-10 14:40:00,38.56,38.57,38.52,38.52,43598.0,38.56,38.57,38.52,38.52,43598.0
2017-05-10 14:50:00,38.52,38.59,38.51,38.58,38418.0,38.52,38.59,38.51,38.58,38418.0
2017-05-10 15:00:00,38.59,38.7,38.59,38.68,80656.0,38.59,38.7,38.59,38.68,80656.0
2017-05-10 15:10:00,38.68,38.68,38.61,38.62,48884.0,38.68,38.68,38.61,38.62,48884.0
2017-05-10 15:20:00,38.62,38.63,38.56,38.56,45260.0,38.62,38.63,38.56,38.56,45260.0
2017-05-10 15:30:00,38.56,38.56,38.52,38.54,61704.0,38.56,38.56,38.52,38.54,61704.0
2017-05-10 15:40:00,38.54,38.63,38.51,38.61,124946.0,38.54,38.63,38.51,38.61,124946.0
2017-05-10 15:50:00,38.62,38.8,38.58,38.68,787050.0,38.62,38.8,38.58,38.68,787050.0
2017-05-11 09:30:00,38.48,38.6,38.3,38.35,26138.0,38.48,38.6,38.3,38.35,26138.0
2017-05-11 09:40:00,38.35,38.55,38.35,38.51,47324.0,38.35,38.55,38.35,38.51,47324.0
2017-05-11 09:50:00,38.52,38.52,38.3,38.35,47622.0,38.52,38.52,38.3,38.35,47622.0
2017-05-11 10:00:00,38.35,38.39,38.32,38.39,18692.0,38.35,38.39,38.32,38.39,18692.0
2017-05-11 10:10:00,38.35,38.36,38.28,38.31,26146.0,38.35,38.36,38.28,38.31,26146.0
2017-05-11 10:20:00,38.31,38.45,38.26,38.44,43854.0,38.31,38.45,38.26,38.44,43854.0
2017-05-11 10:30:00,38.45,38.49,38.37,38.45,32518.0,38.45,38.49,38.37,38.45,32518.0
2017-05-11 10:40:00,38.46,38.48,38.37,38.37,32200.0,38.46,38.48,38.37,38.37,32200.0
2017-05-11 10:50:00,38.37,38.4,38.3,38.39,52488.0,38.37,38.4,38.3,38.39,52488.0
2017-05-11 11:00:00,38.38,38.38,38.31,38.33,25744.0,38.38,38.38,38.31,38.33,25744.0
2017-05-11 11:10:00,38.33,38.34,38.21,38.22,24142.0,38.33,38.34,38.21,38.22,24142.0
2017-05-11 11:20:00,38.23,38.29,38.22,38.24,21522.0,38.23,38.29,38.22,38.24,21522.0
2017-05-11 11:30:00,38.24,38.35,38.24,38.33,19866.0,38.24,38.35,38.24,38.33,19866.0
2017-05-11 11:40:00,38.34,38.38,38.27,38.3,22166.0,38.34,38.38,38.27,38.3,22166.0
2017-05-11 11:50:00,38.32,38.38,38.3,38.38,15654.0,38.32,38.38,38.3,38.38,15654.0
2017-05-11 12:00:00,38.36,38.37,38.31,38.34,20072.0,38.36,38.37,38.31,38.34,20072.0
2017-05-11 12:10:00,38.35,38.41,38.32,38.41,30426.0,38.35,38.41,38.32,38.41,30426.0
2017-05-11 12:20:00,38.4,38.41,38.35,38.38,23962.0,38.4,38.41,38.35,38.38,23962.0
2017-05-11 12:30:00,38.38,38.38,38.33,38.34,15664.0,38.38,38.38,38.33,38.34,15664.0
2017-05-11 12:40:00,38.34,38.4,38.33,38.39,16138.0,38.34,38.4,38.33,38.39,16138.0
2017-05-11 12:50:00,38.4,38.42,38.34,38.37,21818.0,38.4,38.42,38.34,38.37,21818.0
2017-05-11 13:00:00,38.37,38.41,38.37,38.39,11640.0,38.37,38.41,38.37,38.39,11640.0
2017-05-11 13:10:00,38.38,38.38,38.28,38.31,51202.0,38.38,38.38,38.28,38.31,51202.0
2017-05-11 13:20:00,38.31,38.31,38.24,38.24,45336.0,38.31,38.31,38.24,38.24,45336.0
2017-05-11 13:30:00,38.23,38.26,38.22,38.22,50258.0,38.23,38.26,38.22,38.22,50258.0
2017-05-11 13:40:00,38.23,38.24,38.17,38.22,41756.0,38.23,38.24,38.17,38.22,41756.0
2017-05-11 13:50:00,38.22,38.27,38.22,38.23,29128.0,38.22,38.27,38.22,38.23,29128.0
2017-05-11 14:00:00,38.23,38.24,38.13,38.15,57038.0,38.23,38.24,38.13,38.15,57038.0
2017-05-11 14:10:00,38.15,38.16,38.1,38.14,44376.0,38.15,38.16,38.1,38.14,44376.0
2017-05-11 14:20:00,38.16,38.19,38.15,38.16,17746.0,38.16,38.19,38.15,38.16,17746.0
2017-05-11 14:30:00,38.16,38.18,38.12,38.16,48286.0,38.16,38.18,38.12,38.16,48286.0
2017-05-11 14:40:00,38.16,38.24,38.15,38.23,26824.0,38.16,38.24,38.15,38.23,26824.0
2017-05-11 14:50:00,38.22,38.22,38.15,38.15,32264.0,38.22,38.22,38.15,38.15,32264.0
2017-05-11 15:00:00,38.17,38.19,38.14,38.15,37334.0,38.17,38.19,38.14,38.15,37334.0
2017-05-11 15:10:00,38.16,38.18,38.14,38.15,22160.0,38.16,38.18,38.14,38.15,22160.0
2017-05-11 15:20:00,38.15,38.16,38.13,38.13,37068.0,38.15,38.16,38.13,38.13,37068.0
2017-05-11 15:30:00,38.13,38.13,38.09,38.09,114238.0,38.13,38.13,38.09,38.09,114238.0
2017-05-11 15:40:00,38.09,38.12,38.09,38.1,104224.0,38.09,38.12,38.09,38.1,104224.0
2017-05-11 15:50:00,38.11,38.16,38.09,38.12,170088.0,38.11,38.16,38.09,38.12,170088.0
2017-05-12 09:30:00,38.18,38.39,38.04,38.1,65002.0,38.18,38.39,38.04,38.1,65002.0
2017-05-12 09:40:00,38.13,38.26,38.02,38.25,41278.0,38.13,38.26,38.02,38.25,41278.0
2017-05-12 09:50:00,38.25,38.3,38.17,38.3,30786.0,38.25,38.3,38.17,38.3,30786.0
2017-05-12 10:00:00,38.29,38.31,38.05,38.07,49772.0,38.29,38.31,38.05,38.07,49772.0
2017-05-12 10:10:00,38.05,38.05,37.97,37.97,49054.0,38.05,38.05,37.97,37.97,49054.0
2017-05-12 10:20:00,37.99,38.04,37.95,37.97,106836.0,37.99,38.04,37.95,37.97,106836.0
2017-05-12 10:30:00,37.97,38.14,37.97,38.11,40512.0,37.97,38.14,37.97,38.11,40512.0
2017-05-12 10:40:00,38.12,38.13,38.1,38.13,98868.0,38.12,38.13,38.1,38.13,98868.0
2017-05-12 10:50:00,38.13,38.13,38.05,38.11,36040.0,38.13,38.13,38.05,38.11,36040.0
2017-05-12 11:00:00,38.11,38.19,38.07,38.07,45956.0,38.11,38.19,38.07,38.07,45956.0
2017-05-12 11:10:00,38.06,38.1,38.0,38.06,21810.0,38.06,38.1,38.0,38.06,21810.0
2017-05-12 11:20:00,38.06,38.1,38.05,38.06,28200.0,38.06,38.1,38.05,38.06,28200.0
2017-05-12 11:30:00,38.07,38.1,38.06,38.1,31814.0,38.07,38.1,38.06,38.1,31814.0
2017-05-12 11:40:00,38.1,38.1,38.0,38.05,21372.0,38.1,38.1,38.0,38.05,21372.0
2017-05-12 11:50:00,38.06,38.27,38.05,38.23,777704.0,38.06,38.27,38.05,38.23,777704.0
2017-05-12 12:00:00,38.22,38.22,38.03,38.15,83500.0,38.22,38.22,38.03,38.15,83500.0
2017-05-12 12:10:00,38.13,38.18,38.11,38.16,29344.0,38.13,38.18,38.11,38.16,29344.0
2017-05-12 12:20:00,38.16,38.16,38.1,38.13,32318.0,38.16,38.16,38.1,38.13,32318.0
2017-05-12 12:30:00,38.15,38.16,38.11,38.14,39634.0,38.15,38.16,38.11,38.14,39634.0
2017-05-12 12:40:00,38.13,38.14,38.09,38.1,24862.0,38.13,38.14,38.09,38.1,24862.0
2017-05-12 12:50:00,38.1,38.13,38.07,38.09,17446.0,38.1,38.13,38.07,38.09,17446.0
2017-05-12 13:00:00,38.09,38.11,38.05,38.05,17984.0,38.09,38.11,38.05,38.05,17984.0
2017-05-12 13:10:00,38.05,38.06,37.95,37.95,36100.0,38.05,38.06,37.95,37.95,36100.0
2017-05-12 13:20:00,37.96,37.98,37.96,37.97,22596.0,37.96,37.98,37.96,37.97,22596.0
2017-05-12 13:30:00,37.97,37.98,37.94,37.95,26926.0,37.97,37.98,37.94,37.95,26926.0
2017-05-12 13:40:00,37.96,37.98,37.93,37.96,35134.0,37.96,37.98,37.93,37.96,35134.0
2017-05-12 13:50:00,37.95,37.99,37.92,37.95,23064.0,37.95,37.99,37.92,37.95,23064.0
2017-05-12 14:00:00,37.96,37.96,37.92,37.93,35002.0,37.96,37.96,37.92,37.93,35002.0
2017-05-12 14:10:00,37.94,37.96,37.91,37.91,25104.0,37.94,37.96,37.91,37.91,25104.0
2017-05-12 14:20:00,37.91,37.91,37.86,37.9,32456.0,37.91,37.91,37.86,37.9,32456.0
2017-05-12 14:30:00,37.89,37.92,37.84,37.85,66006.0,37.89,37.92,37.84,37.85,66006.0
2017-05-12 14:40:00,37.85,37.88,37.84,37.85,70668.0,37.85,37.88,37.84,37.85,70668.0
2017-05-12 14:50:00,37.86,37.86,37.8,37.8,73244.0,37.86,37.86,37.8,37.8,73244.0
2017-05-12 15:00:00,37.8,37.81,37.76,37.76,111692.0,37.8,37.81,37.76,37.76,111692.0
2017-05-12 15:10:00,37.76,37.77,37.73,37.74,84744.0,37.76,37.77,37.73,37.74,84744.0
2017-05-12 15:20:00,37.74,37.76,37.73,37.73,64654.0,37.74,37.76,37.73,37.73,64654.0
2017-05-12 15:30:00,37.74,37.76,37.73,37.75,151354.0,37.74,37.76,37.73,37.75,151354.0
2017-05-12 15:40:00,37.75,37.84,37.74,37.82,146140.0,37.75,37.84,37.74,37.82,146140.0
2017-05-12 15:50:00,37.83,37.87,37.8,37.83,235902.0,37.83,37.87,37.8,37.83,235902.0
2017-05-15 09:30:00,38.18,38.18,37.71,37.74,52148.0,38.18,38.18,37.71,37.74,52148.0
2017-05-15 09:40:00,37.73,38.0,37.73,37.97,34768.0,37.73,38.0,37.73,37.97,34768.0
2017-05-15 09:50:00,38.01,38.01,37.93,37.99,55740.0,38.01,38.01,37.93,37.99,55740.0
2017-05-15 10:00:00,37.99,38.04,37.95,38.0,72856.0,37.99,38.04,37.95,38.0,72856.0
2017-05-15 10:10:00,38.0,38.06,37.99,38.04,77580.0,38.0,38.06,37.99,38.04,77580.0
2017-05-15 10:20:00,38.03,38.03,37.98,38.0,48632.0,38.03,38.03,37.98,38.0,48632.0
2017-05-15 10:30:00,38.0,38.04,37.98,38.04,70984.0,38.0,38.04,37.98,38.04,70984.0
2017-05-15 10:40:00,38.04,38.15,38.01,38.15,174282.0,38.04,38.15,38.01,38.15,174282.0
2017-05-15 10:50:00,38.15,38.22,38.13,38.21,48442.0,38.15,38.22,38.13,38.21,48442.0
2017-05-15 11:00:00,38.2,38.2,38.13,38.19,23084.0,38.2,38.2,38.13,38.19,23084.0
2017-05-15 11:10:00,38.19,38.21,38.13,38.14,27992.0,38.19,38.21,38.13,38.14,27992.0
2017-05-15 11:20:00,38.13,38.14,37.99,38.09,32682.0,38.13,38.14,37.99,38.09,32682.0
2017-05-15 11:30:00,38.09,38.09,38.02,38.06,28826.0,38.09,38.09,38.02,38.06,28826.0
2017-05-15 11:40:00,38.05,38.09,38.04,38.08,27954.0,38.05,38.09,38.04,38.08,27954.0
2017-05-15 11:50:00,38.08,38.09,38.05,38.07,27302.0,38.08,38.09,38.05,38.07,27302.0
2017-05-15 12:00:00,38.07,38.1,38.05,38.1,33712.0,38.07,38.1,38.05,38.1,33712.0
2017-05-15 12:10:00,38.1,38.12,38.05,38.06,34328.0,38.1,38.12,38.05,38.06,34328.0
2017-05-15 12:20:00,38.06,38.08,38.04,38.04,24026.0,38.06,38.08,38.04,38.04,24026.0
2017-05-15 12:30:00,38.05,38.12,38.02,38.09,26478.0,38.05,38.12,38.02,38.09,26478.0
2017-05-15 12:40:00,38.09,38.12,38.08,38.09,29184.0,38.09,38.12,38.08,38.09,29184.0
2017-05-15 12:50:00,38.09,38.12,38.08,38.12,35360.0,38.09,38.12,38.08,38.12,35360.0
2017-05-15 13:00:00,38.12,38.12,38.04,38.07,33284.0,38.12,38.12,38.04,38.07,33284.0
2017-05-15 13:10:00,38.07,38.13,38.06,38.1,25842.0,38.07,38.13,38.06,38.1,25842.0
2017-05-15 13:20:00,38.1,38.12,38.07,38.1,27736.0,38.1,38.12,38.07,38.1,27736.0
2017-05-15 13:30:00,38.09,38.14,38.06,38.13,89530.0,38.09,38.14,38.06,38.13,89530.0
2017-05-15 13:40:00,38.13,38.14,38.09,38.09,50050.0,38.13,38.14,38.09,38.09,50050.0
2017-05-15 13:50:00,38.09,38.1,38.07,38.09,35122.0,38.09,38.1,38.07,38.09,35122.0
2017-05-15 14:00:00,38.09,38.11,38.07,38.07,29626.0,38.09,38.11,38.07,38.07,29626.0
2017-05-15 14:10:00,38.07,38.08,38.03,38.07,28084.0,38.07,38.08,38.03,38.07,28084.0
2017-05-15 14:20:00,38.06,38.08,38.06,38.07,14668.0,38.06,38.08,38.06,38.07,14668.0
2017-05-15 14:30:00,38.06,38.1,38.06,38.1,33388.0,38.06,38.1,38.06,38.1,33388.0
2017-05-15 14:40:00,38.11,38.13,38.09,38.12,47996.0,38.11,38.13,38.09,38.12,47996.0
2017-05-15 14:50:00,38.11,38.13,38.07,38.13,42306.0,38.11,38.13,38.07,38.13,42306.0
2017-05-15 15:00:00,38.12,38.21,38.12,38.16,135362.0,38.12,38.21,38.12,38.16,135362.0
2017-05-15 15:10:00,38.16,38.19,38.13,38.14,58656.0,38.16,38.19,38.13,38.14,58656.0
2017-05-15 15:20:00,38.13,38.17,38.11,38.15,83464.0,38.13,38.17,38.11,38.15,83464.0
2017-05-15 15:30:00,38.15,38.16,38.14,38.15,92728.0,38.15,38.16,38.14,38.15,92728.0
2017-05-15 15:40:00,38.15,38.19,38.13,38.18,209976.0,38.15,38.19,38.13,38.18,209976.0
2017-05-15 15:50:00,38.18,38.21,38.18,38.2,296640.0,38.18,38.21,38.18,38.2,296640.0
2017-05-16 09:30:00,38.38,38.38,38.06,38.1,55494.0,38.38,38.38,38.06,38.1,55494.0
2017-05-16 09:40:00,38.12,38.29,38.08,38.21,82700.0,38.12,38.29,38.08,38.21,82700.0
2017-05-16 09:50:00,38.2,38.27,38.13,38.26,77466.0,38.2,38.27,38.13,38.26,77466.0
2017-05-16 10:00:00,38.26,38.31,38.21,38.28,88832.0,38.26,38.31,38.21,38.28,88832.0
2017-05-16 10:10:00,38.27,38.35,38.27,38.29,31412.0,38.27,38.35,38.27,38.29,31412.0
2017-05-16 10:20:00,38.3,38.31,38.22,38.27,22598.0,38.3,38.31,38.22,38.27,22598.0
2017-05-16 10:30:00,38.28,38.3,38.19,38.24,33932.0,38.28,38.3,38.19,38.24,33932.0
2017-05-16 10:40:00,38.24,38.31,38.15,38.31,40598.0,38.24,38.31,38.15,38.31,40598.0
2017-05-16 10:50:00,38.3,38.37,38.26,38.32,132622.0,38.3,38.37,38.26,38.32,132622.0
2017-05-16 11:00:00,38.32,38.46,38.3,38.35,84792.0,38.32,38.46,38.3,38.35,84792.0
2017-05-16 11:10:00,38.35,38.38,38.27,38.37,53070.0,38.35,38.38,38.27,38.37,53070.0
2017-05-16 11:20:00,38.38,38.42,38.34,38.41,59076.0,38.38,38.42,38.34,38.41,59076.0
2017-05-16 11:30:00,38.4,38.4,38.33,38.35,55176.0,38.4,38.4,38.33,38.35,55176.0
2017-05-16 11:40:00,38.34,38.34,38.18,38.23,48056.0,38.34,38.34,38.18,38.23,48056.0
2017-05-16 11:50:00,38.23,38.3,38.21,38.3,23322.0,38.23,38.3,38.21,38.3,23322.0
2017-05-16 12:00:00,38.29,38.3,38.21,38.23,43466.0,38.29,38.3,38.21,38.23,43466.0
2017-05-16 12:10:00,38.23,38.24,38.09,38.12,31406.0,38.23,38.24,38.09,38.12,31406.0
2017-05-16 12:20:00,38.12,38.2,38.12,38.19,55126.0,38.12,38.2,38.12,38.19,55126.0
2017-05-16 12:30:00,38.19,38.29,38.19,38.29,56382.0,38.19,38.29,38.19,38.29,56382.0
2017-05-16 12:40:00,38.28,38.28,38.21,38.22,19732.0,38.28,38.28,38.21,38.22,19732.0
2017-05-16 12:50:00,38.22,38.23,38.19,38.19,18430.0,38.22,38.23,38.19,38.19,18430.0
2017-05-16 13:00:00,38.19,38.19,38.1,38.1,30000.0,38.19,38.19,38.1,38.1,30000.0
2017-05-16 13:10:00,38.1,38.23,38.1,38.21,57696.0,38.1,38.23,38.1,38.21,57696.0
2017-05-16 13:20:00,38.22,38.23,38.19,38.22,26074.0,38.22,38.23,38.19,38.22,26074.0
2017-05-16 13:30:00,38.22,38.26,38.18,38.25,58114.0,38.22,38.26,38.18,38.25,58114.0
2017-05-16 13:40:00,38.25,38.27,38.22,38.24,47926.0,38.25,38.27,38.22,38.24,47926.0
2017-05-16 13:50:00,38.24,38.26,38.2,38.22,41362.0,38.24,38.26,38.2,38.22,41362.0
2017-05-16 14:00:00,38.21,38.33,38.2,38.33,44516.0,38.21,38.33,38.2,38.33,44516.0
2017-05-16 14:10:00,38.33,38.4,38.32,38.38,71462.0,38.33,38.4,38.32,38.38,71462.0
2017-05-16 14:20:00,38.38,38.43,38.36,38.43,70836.0,38.38,38.43,38.36,38.43,70836.0
2017-05-16 14:30:00,38.43,38.44,38.37,38.42,64180.0,38.43,38.44,38.37,38.42,64180.0
2017-05-16 14:40:00,38.42,38.46,38.41,38.45,61814.0,38.42,38.46,38.41,38.45,61814.0
2017-05-16 14:50:00,38.46,38.46,38.4,38.43,53996.0,38.46,38.46,38.4,38.43,53996.0
2017-05-16 15:00:00,38.42,38.45,38.41,38.44,57152.0,38.42,38.45,38.41,38.44,57152.0
2017-05-16 15:10:00,38.44,38.49,38.44,38.48,84826.0,38.44,38.49,38.44,38.48,84826.0
2017-05-16 15:20:00,38.48,38.49,38.45,38.45,67500.0,38.48,38.49,38.45,38.45,67500.0
2017-05-16 15:30:00,38.45,38.47,38.38,38.38,96486.0,38.45,38.47,38.38,38.38,96486.0
2017-05-16 15:40:00,38.38,38.38,38.22,38.22,172434.0,38.38,38.38,38.22,38.22,172434.0
2017-05-16 15:50:00,38.23,38.25,38.21,38.23,282912.0,38.23,38.25,38.21,38.23,282912.0
2017-05-17 09:30:00,38.02,38.1,37.87,38.02,67584.0,38.02,38.1,37.87,38.02,67584.0
2017-05-17 09:40:00,38.02,38.17,37.94,38.05,31564.0,38.02,38.17,37.94,38.05,31564.0
2017-05-17 09:50:00,38.04,38.04,37.92,38.01,26124.0,38.04,38.04,37.92,38.01,26124.0
2017-05-17 10:00:00,38.0,38.14,38.0,38.1,51978.0,38.0,38.14,38.0,38.1,51978.0
2017-05-17 10:10:00,38.11,38.12,38.01,38.04,32004.0,38.11,38.12,38.01,38.04,32004.0
2017-05-17 10:20:00,38.02,38.04,37.98,38.02,14024.0,38.02,38.04,37.98,38.02,14024.0
2017-05-17 10:30:00,38.01,38.05,37.95,38.02,51150.0,38.01,38.05,37.95,38.02,51150.0
2017-05-17 10:40:00,38.01,38.01,37.95,37.98,41118.0,38.01,38.01,37.95,37.98,41118.0
2017-05-17 10:50:00,37.97,38.01,37.91,37.92,32364.0,37.97,38.01,37.91,37.92,32364.0
2017-05-17 11:00:00,37.91,37.91,37.85,37.88,19586.0,37.91,37.91,37.85,37.88,19586.0
2017-05-17 11:10:00,37.89,37.97,37.85,37.97,16976.0,37.89,37.97,37.85,37.97,16976.0
2017-05-17 11:20:00,37.97,38.06,37.97,37.99,39396.0,37.97,38.06,37.97,37.99,39396.0
2017-05-17 11:30:00,38.0,38.09,38.0,38.09,33842.0,38.0,38.09,38.0,38.09,33842.0
2017-05-17 11:40:00,38.08,38.12,38.04,38.1,30674.0,38.08,38.12,38.04,38.1,30674.0
2017-05-17 11:50:00,38.08,38.1,38.03,38.05,19488.0,38.08,38.1,38.03,38.05,19488.0
2017-05-17 12:00:00,38.06,38.07,38.03,38.06,20522.0,38.06,38.07,38.03,38.06,20522.0
2017-05-17 12:10:00,38.05,38.09,38.04,38.09,20200.0,38.05,38.09,38.04,38.09,20200.0
2017-05-17 12:20:00,38.08,38.12,38.05,38.08,30246.0,38.08,38.12,38.05,38.08,30246.0
2017-05-17 12:30:00,38.07,38.1,38.05,38.1,8200.0,38.07,38.1,38.05,38.1,8200.0
2017-05-17 12:40:00,38.08,38.13,38.08,38.12,9400.0,38.08,38.13,38.08,38.12,9400.0
2017-05-17 12:50:00,38.1,38.12,38.09,38.12,14602.0,38.1,38.12,38.09,38.12,14602.0
2017-05-17 13:00:00,38.12,38.13,38.08,38.1,18280.0,38.12,38.13,38.08,38.1,18280.0
2017-05-17 13:10:00,38.08,38.11,38.06,38.09,9830.0,38.08,38.11,38.06,38.09,9830.0
2017-05-17 13:20:00,38.08,38.09,38.02,38.05,18786.0,38.08,38.09,38.02,38.05,18786.0
2017-05-17 13:30:00,38.04,38.04,37.98,37.99,9482.0,38.04,38.04,37.98,37.99,9482.0
2017-05-17 13:40:00,37.96,37.98,37.89,37.95,13714.0,37.96,37.98,37.89,37.95,13714.0
2017-05-17 13:50:00,37.94,38.01,37.91,37.96,24802.0,37.94,38.01,37.91,37.96,24802.0
2017-05-17 14:00:00,37.95,38.02,37.95,37.99,21904.0,37.95,38.02,37.95,37.99,21904.0
2017-05-17 14:10:00,38.0,38.0,37.87,37.94,15720.0,38.0,38.0,37.87,37.94,15720.0
2017-05-17 14:20:00,37.94,37.95,37.85,37.85,21706.0,37.94,37.95,37.85,37.85,21706.0
2017-05-17 14:30:00,37.88,37.91,37.84,37.86,19612.0,37.88,37.91,37.84,37.86,19612.0
2017-05-17 14:40:00,37.87,37.87,37.8,37.8,25174.0,37.87,37.87,37.8,37.8,25174.0
2017-05-17 14:50:00,37.81,37.84,37.77,37.79,25778.0,37.81,37.84,37.77,37.79,25778.0
2017-05-17 15:00:00,37.79,37.81,37.7,37.72,85042.0,37.79,37.81,37.7,37.72,85042.0
2017-05-17 15:10:00,37.72,37.74,37.67,37.73,50364.0,37.72,37.74,37.67,37.73,50364.0
2017-05-17 15:20:00,37.72,37.77,37.71,37.76,76408.0,37.72,37.77,37.71,37.76,76408.0
2017-05-17 15:30:00,37.75,37.87,37.75,37.84,117412.0,37.75,37.87,37.75,37.84,117412.0
2017-05-17 15:40:00,37.84,37.86,37.77,37.82,143626.0,37.84,37.86,37.77,37.82,143626.0
2017-05-17 15:50:00,37.81,37.81,37.67,37.72,166428.0,37.81,37.81,37.67,37.72,166428.0
2017-05-18 09:30:00,37.51,37.6,37.32,37.33,82322.0,37.51,37.6,37.32,37.33,82322.0
2017-05-18 09:40:00,37.35,37.52,37.27,37.48,59636.0,37.35,37.52,37.27,37.48,59636.0
2017-05-18 09:50:00,37.49,37.53,37.4,37.4,66918.0,37.49,37.53,37.4,37.4,66918.0
2017-05-18 10:00:00,37.4,37.49,37.29,37.46,110756.0,37.4,37.49,37.29,37.46,110756.0
2017-05-18 10:10:00,37.46,37.49,37.39,37.45,80820.0,37.46,37.49,37.39,37.45,80820.0
2017-05-18 10:20:00,37.44,37.49,37.38,37.47,63010.0,37.44,37.49,37.38,37.47,63010.0
2017-05-18 10:30:00,37.47,37.49,37.42,37.47,96680.0,37.47,37.49,37.42,37.47,96680.0
2017-05-18 10:40:00,37.46,37.54,37.46,37.52,69488.0,37.46,37.54,37.46,37.52,69488.0
2017-05-18 10:50:00,37.52,37.55,37.44,37.54,80620.0,37.52,37.55,37.44,37.54,80620.0
2017-05-18 11:00:00,37.53,37.56,37.45,37.48,96806.0,37.53,37.56,37.45,37.48,96806.0
2017-05-18 11:10:00,37.48,37.52,37.43,37.51,48854.0,37.48,37.52,37.43,37.51,48854.0
2017-05-18 11:20:00,37.51,37.52,37.46,37.51,54184.0,37.51,37.52,37.46,37.51,54184.0
2017-05-18 11:30:00,37.49,37.52,37.45,37.49,103738.0,37.49,37.52,37.45,37.49,103738.0
2017-05-18 11:40:00,37.49,37.51,37.42,37.51,54024.0,37.49,37.51,37.42,37.51,54024.0
2017-05-18 11:50:00,37.51,37.51,37.46,37.46,63972.0,37.51,37.51,37.46,37.46,63972.0
2017-05-18 12:00:00,37.47,37.5,37.42,37.48,57868.0,37.47,37.5,37.42,37.48,57868.0
2017-05-18 12:10:00,37.49,37.52,37.44,37.45,73528.0,37.49,37.52,37.44,37.45,73528.0
2017-05-18 12:20:00,37.44,37.48,37.43,37.43,50342.0,37.44,37.48,37.43,37.43,50342.0
2017-05-18 12:30:00,37.43,37.45,37.36,37.36,79732.0,37.43,37.45,37.36,37.36,79732.0
2017-05-18 12:40:00,37.37,37.4,37.35,37.38,52432.0,37.37,37.4,37.35,37.38,52432.0
2017-05-18 12:50:00,37.38,37.44,37.37,37.44,37236.0,37.38,37.44,37.37,37.44,37236.0
2017-05-18 13:00:00,37.44,37.47,37.4,37.42,49562.0,37.44,37.47,37.4,37.42,49562.0
2017-05-18 13:10:00,37.41,37.52,37.4,37.49,99024.0,37.41,37.52,37.4,37.49,99024.0
2017-05-18 13:20:00,37.49,37.52,37.44,37.47,127594.0,37.49,37.52,37.44,37.47,127594.0
2017-05-18 13:30:00,37.47,37.56,37.46,37.54,108732.0,37.47,37.56,37.46,37.54,108732.0
2017-05-18 13:40:00,37.54,37.98,37.53,37.96,222682.0,37.54,37.98,37.53,37.96,222682.0
2017-05-18 13:50:00,37.98,38.08,37.95,38.0,41798.0,37.98,38.08,37.95,38.0,41798.0
2017-05-18 14:00:00,38.02,38.05,37.96,38.02,36556.0,38.02,38.05,37.96,38.02,36556.0
2017-05-18 14:10:00,38.03,38.04,37.95,38.01,39156.0,38.03,38.04,37.95,38.01,39156.0
2017-05-18 14:20:00,38.0,38.05,37.99,38.01,36780.0,38.0,38.05,37.99,38.01,36780.0
2017-05-18 14:30:00,38.02,38.09,38.02,38.02,73122.0,38.02,38.09,38.02,38.02,73122.0
2017-05-18 14:40:00,38.02,38.05,37.97,38.0,39928.0,38.02,38.05,37.97,38.0,39928.0
2017-05-18 14:50:00,38.0,38.01,37.83,37.85,54006.0,38.0,38.01,37.83,37.85,54006.0
2017-05-18 15:00:00,37.85,38.0,37.84,37.99,136424.0,37.85,38.0,37.84,37.99,136424.0
2017-05-18 15:10:00,37.99,38.06,37.94,37.98,111076.0,37.99,38.06,37.94,37.98,111076.0
2017-05-18 15:20:00,37.98,37.98,37.88,37.92,75694.0,37.98,37.98,37.88,37.92,75694.0
2017-05-18 15:30:00,37.92,37.93,37.85,37.85,85808.0,37.92,37.93,37.85,37.85,85808.0
2017-05-18 15:40:00,37.85,37.88,37.77,37.88,137868.0,37.85,37.88,37.77,37.88,137868.0
2017-05-18 15:50:00,37.88,37.88,37.79,37.8,220074.0,37.88,37.88,37.79,37.8,220074.0
2017-05-19 09:30:00,37.94,37.94,37.73,37.87,140824.0,37.94,37.94,37.73,37.87,140824.0
2017-05-19 09:40:00,37.85,37.88,37.81,37.84,73846.0,37.85,37.88,37.81,37.84,73846.0
2017-05-19 09:50:00,37.85,38.04,37.85,38.04,33486.0,37.85,38.04,37.85,38.04,33486.0
2017-05-19 10:00:00,38.02,38.02,37.88,37.9,19848.0,38.02,38.02,37.88,37.9,19848.0
2017-05-19 10:10:00,37.9,38.02,37.9,37.99,26736.0,37.9,38.02,37.9,37.99,26736.0
2017-05-19 10:20:00,37.98,38.07,37.92,38.06,22810.0,37.98,38.07,37.92,38.06,22810.0
2017-05-19 10:30:00,38.05,38.05,37.98,37.98,37886.0,38.05,38.05,37.98,37.98,37886.0
2017-05-19 10:40:00,37.98,37.98,37.88,37.89,21000.0,37.98,37.98,37.88,37.89,21000.0
2017-05-19 10:50:00,37.9,38.13,37.9,38.13,123154.0,37.9,38.13,37.9,38.13,123154.0
2017-05-19 11:00:00,38.14,38.15,38.07,38.11,28212.0,38.14,38.15,38.07,38.11,28212.0
2017-05-19 11:10:00,38.1,38.13,38.05,38.05,33382.0,38.1,38.13,38.05,38.05,33382.0
2017-05-19 11:20:00,38.06,38.11,38.06,38.08,21774.0,38.06,38.11,38.06,38.08,21774.0
2017-05-19 11:30:00,38.09,38.13,38.05,38.12,32346.0,38.09,38.13,38.05,38.12,32346.0
2017-05-19 11:40:00,38.12,38.15,38.07,38.14,33938.0,38.12,38.15,38.07,38.14,33938.0
2017-05-19 11:50:00,38.13,38.23,38.13,38.22,31056.0,38.13,38.23,38.13,38.22,31056.0
2017-05-19 12:00:00,38.23,38.24,38.18,38.2,31172.0,38.23,38.24,38.18,38.2,31172.0
2017-05-19 12:10:00,38.19,38.22,38.15,38.19,28252.0,38.19,38.22,38.15,38.19,28252.0
2017-05-19 12:20:00,38.2,38.21,38.18,38.21,11054.0,38.2,38.21,38.18,38.21,11054.0
2017-05-19 12:30:00,38.21,38.22,38.2,38.2,22708.0,38.21,38.22,38.2,38.2,22708.0
2017-05-19 12:40:00,38.2,38.22,38.18,38.18,15236.0,38.2,38.22,38.18,38.18,15236.0
2017-05-19 12:50:00,38.19,38.22,38.18,38.19,32618.0,38.19,38.22,38.18,38.19,32618.0
2017-05-19 13:00:00,38.18,38.19,38.14,38.17,20700.0,38.18,38.19,38.14,38.17,20700.0
2017-05-19 13:10:00,38.16,38.21,38.14,38.21,39712.0,38.16,38.21,38.14,38.21,39712.0
2017-05-19 13:20:00,38.22,38.23,38.2,38.21,36444.0,38.22,38.23,38.2,38.21,36444.0
2017-05-19 13:30:00,38.21,38.22,38.18,38.19,35596.0,38.21,38.22,38.18,38.19,35596.0
2017-05-19 13:40:00,38.18,38.21,38.18,38.18,25582.0,38.18,38.21,38.18,38.18,25582.0
2017-05-19 13:50:00,38.19,38.2,38.15,38.16,29444.0,38.19,38.2,38.15,38.16,29444.0
2017-05-19 14:00:00,38.16,38.2,38.15,38.16,35242.0,38.16,38.2,38.15,38.16,35242.0
2017-05-19 14:10:00,38.15,38.19,38.15,38.19,12992.0,38.15,38.19,38.15,38.19,12992.0
2017-05-19 14:20:00,38.18,38.18,38.15,38.16,26508.0,38.18,38.18,38.15,38.16,26508.0
2017-05-19 14:30:00,38.15,38.2,38.13,38.16,44760.0,38.15,38.2,38.13,38.16,44760.0
2017-05-19 14:40:00,38.15,38.18,38.12,38.15,33568.0,38.15,38.18,38.12,38.15,33568.0
2017-05-19 14:50:00,38.13,38.16,38.05,38.07,48920.0,38.13,38.16,38.05,38.07,48920.0
2017-05-19 15:00:00,38.07,38.07,37.83,37.84,117992.0,38.07,38.07,37.83,37.84,117992.0
2017-05-19 15:10:00,37.84,37.88,37.78,37.85,76548.0,37.84,37.88,37.78,37.85,76548.0
2017-05-19 15:20:00,37.85,37.85,37.6,37.6,271214.0,37.85,37.85,37.6,37.6,271214.0
2017-05-19 15:30:00,37.63,37.65,37.57,37.6,229092.0,37.63,37.65,37.57,37.6,229092.0
2017-05-19 15:40:00,37.6,37.65,37.52,37.55,239086.0,37.6,37.65,37.52,37.55,239086.0
2017-05-19 15:50:00,37.55,37.59,37.49,37.54,398758.0,37.55,37.59,37.49,37.54,398758.0
2017-05-22 09:30:00,36.75,36.99,36.41,36.79,284222.0,36.75,36.99,36.41,36.79,284222.0
2017-05-22 09:40:00,36.77,36.91,36.69,36.81,126364.0,36.77,36.91,36.69,36.81,126364.0
2017-05-22 09:50:00,36.81,37.04,36.81,36.93,117542.0,36.81,37.04,36.81,36.93,117542.0
2017-05-22 10:00:00,36.94,37.01,36.89,36.96,94738.0,36.94,37.01,36.89,36.96,94738.0
2017-05-22 10:10:00,36.95,36.96,36.83,36.92,142570.0,36.95,36.96,36.83,36.92,142570.0
2017-05-22 10:20:00,36.92,36.99,36.84,36.89,88478.0,36.92,36.99,36.84,36.89,88478.0
2017-05-22 10:30:00,36.91,37.02,36.84,37.01,137364.0,36.91,37.02,36.84,37.01,137364.0
2017-05-22 10:40:00,37.01,37.08,36.91,36.93,134102.0,37.01,37.08,36.91,36.93,134102.0
2017-05-22 10:50:00,36.95,37.0,36.92,36.93,60282.0,36.95,37.0,36.92,36.93,60282.0
2017-05-22 11:00:00,36.94,37.12,36.93,37.1,74250.0,36.94,37.12,36.93,37.1,74250.0
2017-05-22 11:10:00,37.12,37.18,37.05,37.09,86042.0,37.12,37.18,37.05,37.09,86042.0
2017-05-22 11:20:00,37.09,37.1,36.95,37.0,61424.0,37.09,37.1,36.95,37.0,61424.0
2017-05-22 11:30:00,37.0,37.05,36.93,36.97,57590.0,37.0,37.05,36.93,36.97,57590.0
2017-05-22 11:40:00,36.95,36.99,36.91,36.91,49878.0,36.95,36.99,36.91,36.91,49878.0
2017-05-22 11:50:00,36.91,36.96,36.88,36.9,63374.0,36.91,36.96,36.88,36.9,63374.0
2017-05-22 12:00:00,36.9,36.97,36.88,36.95,53830.0,36.9,36.97,36.88,36.95,53830.0
2017-05-22 12:10:00,36.96,36.99,36.94,36.96,37284.0,36.96,36.99,36.94,36.96,37284.0
2017-05-22 12:20:00,36.95,36.96,36.93,36.93,30320.0,36.95,36.96,36.93,36.93,30320.0
2017-05-22 12:30:00,36.93,36.93,36.85,36.88,165684.0,36.93,36.93,36.85,36.88,165684.0
2017-05-22 12:40:00,36.88,36.88,36.8,36.81,50646.0,36.88,36.88,36.8,36.81,50646.0
2017-05-22 12:50:00,36.81,36.83,36.73,36.75,61030.0,36.81,36.83,36.73,36.75,61030.0
2017-05-22 13:00:00,36.75,36.88,36.74,36.88,44600.0,36.75,36.88,36.74,36.88,44600.0
2017-05-22 13:10:00,36.88,36.89,36.84,36.85,27360.0,36.88,36.89,36.84,36.85,27360.0
2017-05-22 13:20:00,36.85,36.88,36.83,36.85,44994.0,36.85,36.88,36.83,36.85,44994.0
2017-05-22 13:30:00,36.84,36.85,36.78,36.82,37102.0,36.84,36.85,36.78,36.82,37102.0
2017-05-22 13:40:00,36.82,36.84,36.8,36.81,42624.0,36.82,36.84,36.8,36.81,42624.0
2017-05-22 13:50:00,36.8,36.81,36.77,36.77,39482.0,36.8,36.81,36.77,36.77,39482.0
2017-05-22 14:00:00,36.77,36.86,36.74,36.85,68808.0,36.77,36.86,36.74,36.85,68808.0
2017-05-22 14:10:00,36.85,36.87,36.83,36.84,51358.0,36.85,36.87,36.83,36.84,51358.0
2017-05-22 14:20:00,36.84,36.84,36.8,36.83,52524.0,36.84,36.84,36.8,36.83,52524.0
2017-05-22 14:30:00,36.83,36.92,36.83,36.88,85452.0,36.83,36.92,36.83,36.88,85452.0
2017-05-22 14:40:00,36.87,36.87,36.81,36.82,35500.0,36.87,36.87,36.81,36.82,35500.0
2017-05-22 14:50:00,36.83,36.87,36.82,36.84,37260.0,36.83,36.87,36.82,36.84,37260.0
2017-05-22 15:00:00,36.84,36.93,36.84,36.93,59742.0,36.84,36.93,36.84,36.93,59742.0
2017-05-22 15:10:00,36.92,36.96,36.91,36.92,83512.0,36.92,36.96,36.91,36.92,83512.0
2017-05-22 15:20:00,36.92,36.92,36.88,36.9,53770.0,36.92,36.92,36.88,36.9,53770.0
2017-05-22 15:30:00,36.91,37.04,36.9,37.03,134016.0,36.91,37.04,36.9,37.03,134016.0
2017-05-22 15:40:00,37.04,37.09,37.01,37.03,143688.0,37.04,37.09,37.01,37.03,143688.0
2017-05-22 15:50:00,37.04,37.06,36.99,37.01,267810.0,37.04,37.06,36.99,37.01,267810.0
2017-05-23 09:30:00,37.07,37.32,37.07,37.29,71570.0,37.07,37.32,37.07,37.29,71570.0
2017-05-23 09:40:00,37.29,37.38,37.27,37.33,34242.0,37.29,37.38,37.27,37.33,34242.0
2017-05-23 09:50:00,37.32,37.32,36.94,36.94,69308.0,37.32,37.32,36.94,36.94,69308.0
2017-05-23 10:00:00,36.94,37.21,36.94,37.21,126934.0,36.94,37.21,36.94,37.21,126934.0
2017-05-23 10:10:00,37.21,37.21,37.05,37.11,66018.0,37.21,37.21,37.05,37.11,66018.0
2017-05-23 10:20:00,37.13,37.13,37.05,37.1,16688.0,37.13,37.13,37.05,37.1,16688.0
2017-05-23 10:30:00,37.1,37.1,37.01,37.08,53156.0,37.1,37.1,37.01,37.08,53156.0
2017-05-23 10:40:00,37.08,37.09,37.0,37.01,52480.0,37.08,37.09,37.0,37.01,52480.0
2017-05-23 10:50:00,37.02,37.02,36.87,36.87,119622.0,37.02,37.02,36.87,36.87,119622.0
2017-05-23 11:00:00,36.87,36.98,36.83,36.98,162834.0,36.87,36.98,36.83,36.98,162834.0
2017-05-23 11:10:00,36.98,36.99,36.9,36.91,29382.0,36.98,36.99,36.9,36.91,29382.0
2017-05-23 11:20:00,36.89,36.92,36.86,36.9,61406.0,36.89,36.92,36.86,36.9,61406.0
2017-05-23 11:30:00,36.91,37.02,36.91,37.01,40880.0,36.91,37.02,36.91,37.01,40880.0
2017-05-23 11:40:00,37.01,37.02,36.98,36.99,74674.0,37.01,37.02,36.98,36.99,74674.0
2017-05-23 11:50:00,36.99,37.02,36.98,37.01,55408.0,36.99,37.02,36.98,37.01,55408.0
2017-05-23 12:00:00,37.0,37.03,36.99,37.02,55058.0,37.0,37.03,36.99,37.02,55058.0
2017-05-23 12:10:00,37.02,37.02,36.97,36.97,13552.0,37.02,37.02,36.97,36.97,13552.0
2017-05-23 12:20:00,36.96,37.05,36.96,37.02,25242.0,36.96,37.05,36.96,37.02,25242.0
2017-05-23 12:30:00,37.02,37.08,37.01,37.02,25600.0,37.02,37.08,37.01,37.02,25600.0
2017-05-23 12:40:00,37.02,37.03,36.97,36.98,13760.0,37.02,37.03,36.97,36.98,13760.0
2017-05-23 12:50:00,36.98,36.99,36.92,36.94,11754.0,36.98,36.99,36.92,36.94,11754.0
2017-05-23 13:00:00,36.94,36.96,36.9,36.92,17582.0,36.94,36.96,36.9,36.92,17582.0
2017-05-23 13:10:00,36.92,36.93,36.9,36.9,15840.0,36.92,36.93,36.9,36.9,15840.0
2017-05-23 13:20:00,36.9,36.95,36.88,36.95,21146.0,36.9,36.95,36.88,36.95,21146.0
2017-05-23 13:30:00,36.94,36.94,36.87,36.88,14800.0,36.94,36.94,36.87,36.88,14800.0
2017-05-23 13:40:00,36.88,36.96,36.87,36.94,26600.0,36.88,36.96,36.87,36.94,26600.0
2017-05-23 13:50:00,36.95,36.99,36.93,36.99,40162.0,36.95,36.99,36.93,36.99,40162.0
2017-05-23 14:00:00,37.0,37.01,36.99,36.99,60442.0,37.0,37.01,36.99,36.99,60442.0
2017-05-23 14:10:00,36.99,37.02,36.99,37.0,35554.0,36.99,37.02,36.99,37.0,35554.0
2017-05-23 14:20:00,36.99,37.01,36.97,36.97,52196.0,36.99,37.01,36.97,36.97,52196.0
2017-05-23 14:30:00,36.98,36.99,36.95,36.99,26658.0,36.98,36.99,36.95,36.99,26658.0
2017-05-23 14:40:00,36.99,37.03,36.98,37.02,80026.0,36.99,37.03,36.98,37.02,80026.0
2017-05-23 14:50:00,37.02,37.02,36.95,36.97,29294.0,37.02,37.02,36.95,36.97,29294.0
2017-05-23 15:00:00,36.97,36.99,36.95,36.98,23744.0,36.97,36.99,36.95,36.98,23744.0
2017-05-23 15:10:00,36.98,36.98,36.94,36.94,28932.0,36.98,36.98,36.94,36.94,28932.0
2017-05-23 15:20:00,36.94,36.98,36.93,36.94,81522.0,36.94,36.98,36.93,36.94,81522.0
2017-05-23 15:30:00,36.94,36.98,36.93,36.96,106124.0,36.94,36.98,36.93,36.96,106124.0
2017-05-23 15:40:00,36.96,37.02,36.96,37.01,166348.0,36.96,37.02,36.96,37.01,166348.0
2017-05-23 15:50:00,37.01,37.01,36.98,36.99,236004.0,37.01,37.01,36.98,36.99,236004.0
2017-05-24 09:30:00,37.12,37.18,36.99,37.04,115566.0,37.12,37.18,36.99,37.04,115566.0
2017-05-24 09:40:00,37.02,37.05,36.97,36.99,42830.0,37.02,37.05,36.97,36.99,42830.0
2017-05-24 09:50:00,37.02,37.03,36.96,36.97,45002.0,37.02,37.03,36.96,36.97,45002.0
2017-05-24 10:00:00,36.98,37.06,36.95,37.01,50908.0,36.98,37.06,36.95,37.01,50908.0
2017-05-24 10:10:00,37.02,37.18,37.02,37.13,26412.0,37.02,37.18,37.02,37.13,26412.0
2017-05-24 10:20:00,37.12,37.2,37.11,37.13,12022.0,37.12,37.2,37.11,37.13,12022.0
2017-05-24 10:30:00,37.17,37.2,37.11,37.13,23148.0,37.17,37.2,37.11,37.13,23148.0
2017-05-24 10:40:00,37.13,37.14,37.08,37.1,56432.0,37.13,37.14,37.08,37.1,56432.0
2017-05-24 10:50:00,37.1,37.16,37.07,37.16,163870.0,37.1,37.16,37.07,37.16,163870.0
2017-05-24 11:00:00,37.16,37.16,37.13,37.15,16944.0,37.16,37.16,37.13,37.15,16944.0
2017-05-24 11:10:00,37.15,37.19,37.12,37.15,47022.0,37.15,37.19,37.12,37.15,47022.0
2017-05-24 11:20:00,37.17,37.21,37.13,37.16,93806.0,37.17,37.21,37.13,37.16,93806.0
2017-05-24 11:30:00,37.17,37.3,37.17,37.25,50410.0,37.17,37.3,37.17,37.25,50410.0
2017-05-24 11:40:00,37.24,37.34,37.21,37.34,51874.0,37.24,37.34,37.21,37.34,51874.0
2017-05-24 11:50:00,37.34,37.35,37.19,37.21,27906.0,37.34,37.35,37.19,37.21,27906.0
2017-05-24 12:00:00,37.2,37.23,37.2,37.22,17870.0,37.2,37.23,37.2,37.22,17870.0
2017-05-24 12:10:00,37.22,37.23,37.2,37.21,19420.0,37.22,37.23,37.2,37.21,19420.0
2017-05-24 12:20:00,37.21,37.23,37.19,37.22,21062.0,37.21,37.23,37.19,37.22,21062.0
2017-05-24 12:30:00,37.23,37.3,37.21,37.3,40132.0,37.23,37.3,37.21,37.3,40132.0
2017-05-24 12:40:00,37.29,37.35,37.29,37.31,52026.0,37.29,37.35,37.29,37.31,52026.0
2017-05-24 12:50:00,37.31,37.4,37.31,37.4,39860.0,37.31,37.4,37.31,37.4,39860.0
2017-05-24 13:00:00,37.41,37.47,37.4,37.45,24738.0,37.41,37.47,37.4,37.45,24738.0
2017-05-24 13:10:00,37.45,37.45,37.38,37.41,30236.0,37.45,37.45,37.38,37.41,30236.0
2017-05-24 13:20:00,37.41,37.43,37.4,37.42,23262.0,37.41,37.43,37.4,37.42,23262.0
2017-05-24 13:30:00,37.41,37.51,37.38,37.51,99010.0,37.41,37.51,37.38,37.51,99010.0
2017-05-24 13:40:00,37.52,37.52,37.49,37.51,61122.0,37.52,37.52,37.49,37.51,61122.0
2017-05-24 13:50:00,37.51,37.53,37.48,37.52,55446.0,37.51,37.53,37.48,37.52,55446.0
2017-05-24 14:00:00,37.48,37.51,37.47,37.5,102792.0,37.48,37.51,37.47,37.5,102792.0
2017-05-24 14:10:00,37.5,37.53,37.45,37.48,99048.0,37.5,37.53,37.45,37.48,99048.0
2017-05-24 14:20:00,37.48,37.51,37.47,37.48,29578.0,37.48,37.51,37.47,37.48,29578.0
2017-05-24 14:30:00,37.49,37.55,37.47,37.52,18740.0,37.49,37.55,37.47,37.52,18740.0
2017-05-24 14:40:00,37.52,37.55,37.49,37.51,47798.0,37.52,37.55,37.49,37.51,47798.0
2017-05-24 14:50:00,37.49,37.53,37.49,37.49,33976.0,37.49,37.53,37.49,37.49,33976.0
2017-05-24 15:00:00,37.49,37.49,37.43,37.44,23366.0,37.49,37.49,37.43,37.44,23366.0
2017-05-24 15:10:00,37.44,37.46,37.38,37.45,38754.0,37.44,37.46,37.38,37.45,38754.0
2017-05-24 15:20:00,37.45,37.45,37.41,37.43,43058.0,37.45,37.45,37.41,37.43,43058.0
2017-05-24 15:30:00,37.43,37.45,37.43,37.44,37290.0,37.43,37.45,37.43,37.44,37290.0
2017-05-24 15:40:00,37.44,37.45,37.42,37.43,69854.0,37.44,37.45,37.42,37.43,69854.0
2017-05-24 15:50:00,37.43,37.44,37.37,37.38,182452.0,37.43,37.44,37.37,37.38,182452.0
2017-05-25 09:30:00,37.49,37.52,37.31,37.51,44788.0,37.49,37.52,37.31,37.51,44788.0
2017-05-25 09:40:00,37.52,37.58,37.47,37.48,34688.0,37.52,37.58,37.47,37.48,34688.0
2017-05-25 09:50:00,37.48,37.51,37.42,37.45,12658.0,37.48,37.51,37.42,37.45,12658.0
2017-05-25 10:00:00,37.44,37.51,37.42,37.45,16720.0,37.44,37.51,37.42,37.45,16720.0
2017-05-25 10:10:00,37.44,37.49,37.35,37.48,38508.0,37.44,37.49,37.35,37.48,38508.0
2017-05-25 10:20:00,37.48,37.5,37.38,37.47,176132.0,37.48,37.5,37.38,37.47,176132.0
2017-05-25 10:30:00,37.47,37.51,37.39,37.44,38942.0,37.47,37.51,37.39,37.44,38942.0
2017-05-25 10:40:00,37.45,37.49,37.41,37.47,102994.0,37.45,37.49,37.41,37.47,102994.0
2017-05-25 10:50:00,37.47,37.49,37.41,37.41,66226.0,37.47,37.49,37.41,37.41,66226.0
2017-05-25 11:00:00,37.41,37.54,37.41,37.51,160598.0,37.41,37.54,37.41,37.51,160598.0
2017-05-25 11:10:00,37.52,37.52,37.45,37.49,33278.0,37.52,37.52,37.45,37.49,33278.0
2017-05-25 11:20:00,37.49,37.49,37.41,37.41,67818.0,37.49,37.49,37.41,37.41,67818.0
2017-05-25 11:30:00,37.41,37.43,37.34,37.34,49394.0,37.41,37.43,37.34,37.34,49394.0
2017-05-25 11:40:00,37.34,37.35,37.27,37.28,103228.0,37.34,37.35,37.27,37.28,103228.0
2017-05-25 11:50:00,37.27,37.53,37.27,37.52,201408.0,37.27,37.53,37.27,37.52,201408.0
2017-05-25 12:00:00,37.52,37.55,37.51,37.52,48942.0,37.52,37.55,37.51,37.52,48942.0
2017-05-25 12:10:00,37.52,37.58,37.51,37.58,62090.0,37.52,37.58,37.51,37.58,62090.0
2017-05-25 12:20:00,37.58,37.63,37.58,37.6,26172.0,37.58,37.63,37.58,37.6,26172.0
2017-05-25 12:30:00,37.6,37.73,37.6,37.73,23082.0,37.6,37.73,37.6,37.73,23082.0
2017-05-25 12:40:00,37.73,37.8,37.72,37.76,39742.0,37.73,37.8,37.72,37.76,39742.0
2017-05-25 12:50:00,37.76,37.79,37.7,37.71,83952.0,37.76,37.79,37.7,37.71,83952.0
2017-05-25 13:00:00,37.72,37.77,37.72,37.76,28170.0,37.72,37.77,37.72,37.76,28170.0
2017-05-25 13:10:00,37.76,37.77,37.68,37.68,33134.0,37.76,37.77,37.68,37.68,33134.0
2017-05-25 13:20:00,37.69,37.73,37.67,37.67,25524.0,37.69,37.73,37.67,37.67,25524.0
2017-05-25 13:30:00,37.68,37.7,37.62,37.63,50304.0,37.68,37.7,37.62,37.63,50304.0
2017-05-25 13:40:00,37.63,37.69,37.63,37.68,19078.0,37.63,37.69,37.63,37.68,19078.0
2017-05-25 13:50:00,37.68,37.72,37.66,37.71,48392.0,37.68,37.72,37.66,37.71,48392.0
2017-05-25 14:00:00,37.72,37.77,37.7,37.74,47290.0,37.72,37.77,37.7,37.74,47290.0
2017-05-25 14:10:00,37.74,37.79,37.54,37.77,176236.0,37.74,37.79,37.54,37.77,176236.0
2017-05-25 14:20:00,37.79,37.81,37.74,37.76,33792.0,37.79,37.81,37.74,37.76,33792.0
2017-05-25 14:30:00,37.77,37.82,37.76,37.79,36144.0,37.77,37.82,37.76,37.79,36144.0
2017-05-25 14:40:00,37.8,37.81,37.77,37.77,31074.0,37.8,37.81,37.77,37.77,31074.0
2017-05-25 14:50:00,37.77,37.8,37.77,37.77,21430.0,37.77,37.8,37.77,37.77,21430.0
2017-05-25 15:00:00,37.79,37.8,37.74,37.76,31856.0,37.79,37.8,37.74,37.76,31856.0
2017-05-25 15:10:00,37.76,37.76,37.65,37.66,66650.0,37.76,37.76,37.65,37.66,66650.0
2017-05-25 15:20:00,37.66,37.66,37.56,37.63,92070.0,37.66,37.66,37.56,37.63,92070.0
2017-05-25 15:30:00,37.64,37.7,37.64,37.7,63612.0,37.64,37.7,37.64,37.7,63612.0
2017-05-25 15:40:00,37.7,37.7,37.61,37.62,150352.0,37.7,37.7,37.61,37.62,150352.0
2017-05-25 15:50:00,37.61,37.64,37.57,37.61,282196.0,37.61,37.64,37.57,37.61,282196.0
2017-05-26 09:30:00,37.66,37.74,37.52,37.55,139292.0,37.66,37.74,37.52,37.55,139292.0
2017-05-26 09:40:00,37.54,37.54,37.43,37.44,30086.0,37.54,37.54,37.43,37.44,30086.0
2017-05-26 09:50:00,37.45,37.46,37.32,37.32,18150.0,37.45,37.46,37.32,37.32,18150.0
2017-05-26 10:00:00,37.29,37.38,37.27,37.35,24688.0,37.29,37.38,37.27,37.35,24688.0
2017-05-26 10:10:00,37.34,37.39,37.24,37.39,23048.0,37.34,37.39,37.24,37.39,23048.0
2017-05-26 10:20:00,37.44,37.47,37.38,37.38,27428.0,37.44,37.47,37.38,37.38,27428.0
2017-05-26 10:30:00,37.38,37.42,37.35,37.38,37134.0,37.38,37.42,37.35,37.38,37134.0
2017-05-26 10:40:00,37.38,37.38,37.31,37.38,16338.0,37.38,37.38,37.31,37.38,16338.0
2017-05-26 10:50:00,37.37,37.37,37.27,37.27,31826.0,37.37,37.37,37.27,37.27,31826.0
2017-05-26 11:00:00,37.27,37.33,37.24,37.25,20464.0,37.27,37.33,37.24,37.25,20464.0
2017-05-26 11:10:00,37.25,37.34,37.24,37.31,26150.0,37.25,37.34,37.24,37.31,26150.0
2017-05-26 11:20:00,37.3,37.33,37.25,37.33,68710.0,37.3,37.33,37.25,37.33,68710.0
2017-05-26 11:30:00,37.33,37.35,37.26,37.26,42320.0,37.33,37.35,37.26,37.26,42320.0
2017-05-26 11:40:00,37.27,37.3,37.24,37.27,21328.0,37.27,37.3,37.24,37.27,21328.0
2017-05-26 11:50:00,37.27,37.3,37.22,37.27,34732.0,37.27,37.3,37.22,37.27,34732.0
2017-05-26 12:00:00,37.27,37.3,37.23,37.24,27864.0,37.27,37.3,37.23,37.24,27864.0
2017-05-26 12:10:00,37.24,37.31,37.22,37.3,71202.0,37.24,37.31,37.22,37.3,71202.0
2017-05-26 12:20:00,37.31,37.31,37.27,37.28,20890.0,37.31,37.31,37.27,37.28,20890.0
2017-05-26 12:30:00,37.27,37.27,37.23,37.27,19266.0,37.27,37.27,37.23,37.27,19266.0
2017-05-26 12:40:00,37.26,37.27,37.2,37.2,14074.0,37.26,37.27,37.2,37.2,14074.0
2017-05-26 12:50:00,37.21,37.24,37.16,37.24,8810.0,37.21,37.24,37.16,37.24,8810.0
2017-05-26 13:00:00,37.24,37.28,37.22,37.28,8230.0,37.24,37.28,37.22,37.28,8230.0
2017-05-26 13:10:00,37.28,37.28,37.22,37.22,16180.0,37.28,37.28,37.22,37.22,16180.0
2017-05-26 13:20:00,37.2,37.3,37.2,37.25,9264.0,37.2,37.3,37.2,37.25,9264.0
2017-05-26 13:30:00,37.24,37.28,37.24,37.27,11636.0,37.24,37.28,37.24,37.27,11636.0
2017-05-26 13:40:00,37.29,37.29,37.24,37.28,6602.0,37.29,37.29,37.24,37.28,6602.0
2017-05-26 13:50:00,37.27,37.27,37.22,37.22,13298.0,37.27,37.27,37.22,37.22,13298.0
2017-05-26 14:00:00,37.23,37.23,37.17,37.18,36260.0,37.23,37.23,37.17,37.18,36260.0
2017-05-26 14:10:00,37.18,37.23,37.18,37.22,69070.0,37.18,37.23,37.18,37.22,69070.0
2017-05-26 14:20:00,37.24,37.3,37.24,37.27,24820.0,37.24,37.3,37.24,37.27,24820.0
2017-05-26 14:30:00,37.27,37.3,37.25,37.3,58966.0,37.27,37.3,37.25,37.3,58966.0
2017-05-26 14:40:00,37.3,37.31,37.25,37.25,45446.0,37.3,37.31,37.25,37.25,45446.0
2017-05-26 14:50:00,37.25,37.26,37.24,37.25,43884.0,37.25,37.26,37.24,37.25,43884.0
2017-05-26 15:00:00,37.25,37.3,37.24,37.3,93490.0,37.25,37.3,37.24,37.3,93490.0
2017-05-26 15:10:00,37.3,37.31,37.28,37.29,25796.0,37.3,37.31,37.28,37.29,25796.0
2017-05-26 15:20:00,37.3,37.3,37.27,37.27,36718.0,37.3,37.3,37.27,37.27,36718.0
2017-05-26 15:30:00,37.26,37.27,37.24,37.25,50806.0,37.26,37.27,37.24,37.25,50806.0
2017-05-26 15:40:00,37.24,37.32,37.24,37.3,64100.0,37.24,37.32,37.24,37.3,64100.0
2017-05-26 15:50:00,37.3,37.3,37.24,37.27,164778.0,37.3,37.3,37.24,37.27,164778.0
2017-05-30 09:30:00,37.29,37.35,37.14,37.23,70392.0,37.29,37.35,37.14,37.23,70392.0
2017-05-30 09:40:00,37.2,37.32,37.1,37.1,21842.0,37.2,37.32,37.1,37.1,21842.0
2017-05-30 09:50:00,37.1,37.1,37.01,37.08,36418.0,37.1,37.1,37.01,37.08,36418.0
2017-05-30 10:00:00,37.09,37.13,37.03,37.1,20364.0,37.09,37.13,37.03,37.1,20364.0
2017-05-30 10:10:00,37.1,37.1,36.99,36.99,42968.0,37.1,37.1,36.99,36.99,42968.0
2017-05-30 10:20:00,36.98,37.13,36.98,37.05,41538.0,36.98,37.13,36.98,37.05,41538.0
2017-05-30 10:30:00,37.02,37.07,36.99,36.99,63310.0,37.02,37.07,36.99,36.99,63310.0
2017-05-30 10:40:00,36.99,37.0,36.91,36.94,67110.0,36.99,37.0,36.91,36.94,67110.0
2017-05-30 10:50:00,36.95,37.05,36.95,37.03,33784.0,36.95,37.05,36.95,37.03,33784.0
2017-05-30 11:00:00,37.04,37.05,36.98,36.99,36902.0,37.04,37.05,36.98,36.99,36902.0
2017-05-30 11:10:00,36.98,37.0,36.9,36.9,46394.0,36.98,37.0,36.9,36.9,46394.0
2017-05-30 11:20:00,36.92,36.97,36.88,36.91,35792.0,36.92,36.97,36.88,36.91,35792.0
2017-05-30 11:30:00,36.91,36.92,36.85,36.92,56632.0,36.91,36.92,36.85,36.92,56632.0
2017-05-30 11:40:00,36.92,36.92,36.87,36.88,45600.0,36.92,36.92,36.87,36.88,45600.0
2017-05-30 11:50:00,36.9,36.94,36.87,36.9,36890.0,36.9,36.94,36.87,36.9,36890.0
2017-05-30 12:00:00,36.9,36.98,36.9,36.94,15366.0,36.9,36.98,36.9,36.94,15366.0
2017-05-30 12:10:00,36.95,36.95,36.91,36.94,40164.0,36.95,36.95,36.91,36.94,40164.0
2017-05-30 12:20:00,36.95,36.99,36.95,36.98,15776.0,36.95,36.99,36.95,36.98,15776.0
2017-05-30 12:30:00,36.97,36.99,36.94,36.95,39148.0,36.97,36.99,36.94,36.95,39148.0
2017-05-30 12:40:00,36.95,36.95,36.91,36.95,12980.0,36.95,36.95,36.91,36.95,12980.0
2017-05-30 12:50:00,36.95,36.95,36.93,36.94,16804.0,36.95,36.95,36.93,36.94,16804.0
2017-05-30 13:00:00,36.93,36.94,36.88,36.88,23092.0,36.93,36.94,36.88,36.88,23092.0
2017-05-30 13:10:00,36.89,36.93,36.85,36.87,20200.0,36.89,36.93,36.85,36.87,20200.0
2017-05-30 13:20:00,36.88,36.91,36.85,36.85,20782.0,36.88,36.91,36.85,36.85,20782.0
2017-05-30 13:30:00,36.86,36.91,36.84,36.89,21740.0,36.86,36.91,36.84,36.89,21740.0
2017-05-30 13:40:00,36.88,36.9,36.79,36.79,29536.0,36.88,36.9,36.79,36.79,29536.0
2017-05-30 13:50:00,36.79,36.81,36.67,36.74,49132.0,36.79,36.81,36.67,36.74,49132.0
2017-05-30 14:00:00,36.74,36.76,36.73,36.76,39020.0,36.74,36.76,36.73,36.76,39020.0
2017-05-30 14:10:00,36.75,36.77,36.71,36.71,46076.0,36.75,36.77,36.71,36.71,46076.0
2017-05-30 14:20:00,36.72,36.75,36.71,36.74,25396.0,36.72,36.75,36.71,36.74,25396.0
2017-05-30 14:30:00,36.74,36.77,36.73,36.74,25344.0,36.74,36.77,36.73,36.74,25344.0
2017-05-30 14:40:00,36.74,36.77,36.73,36.77,17000.0,36.74,36.77,36.73,36.77,17000.0
2017-05-30 14:50:00,36.77,36.77,36.71,36.71,35498.0,36.77,36.77,36.71,36.71,35498.0
2017-05-30 15:00:00,36.71,36.75,36.7,36.74,43090.0,36.71,36.75,36.7,36.74,43090.0
2017-05-30 15:10:00,36.74,36.75,36.73,36.74,42436.0,36.74,36.75,36.73,36.74,42436.0
2017-05-30 15:20:00,36.74,36.76,36.74,36.76,55136.0,36.74,36.76,36.74,36.76,55136.0
2017-05-30 15:30:00,36.76,36.83,36.76,36.82,72546.0,36.76,36.83,36.76,36.82,72546.0
2017-05-30 15:40:00,36.82,36.82,36.77,36.77,90082.0,36.82,36.82,36.77,36.77,90082.0
2017-05-30 15:50:00,36.77,36.77,36.72,36.72,290548.0,36.77,36.77,36.72,36.72,290548.0
2017-05-31 09:30:00,36.74,36.81,36.67,36.79,35734.0,36.74,36.81,36.67,36.79,35734.0
2017-05-31 09:40:00,36.8,36.87,36.73,36.73,43548.0,36.8,36.87,36.73,36.73,43548.0
2017-05-31 09:50:00,36.76,36.76,36.57,36.57,42990.0,36.76,36.76,36.57,36.57,42990.0
2017-05-31 10:00:00,36.58,36.58,36.44,36.48,125226.0,36.58,36.58,36.44,36.48,125226.0
2017-05-31 10:10:00,36.49,36.5,36.38,36.39,54102.0,36.49,36.5,36.38,36.39,54102.0
2017-05-31 10:20:00,36.39,36.41,36.23,36.38,209818.0,36.39,36.41,36.23,36.38,209818.0
2017-05-31 10:30:00,36.37,36.38,36.26,36.34,237402.0,36.37,36.38,36.26,36.34,237402.0
2017-05-31 10:40:00,36.34,36.38,36.29,36.34,242740.0,36.34,36.38,36.29,36.34,242740.0
2017-05-31 10:50:00,36.34,36.35,36.3,36.34,103058.0,36.34,36.35,36.3,36.34,103058.0
2017-05-31 11:00:00,36.34,36.4,36.34,36.35,116680.0,36.34,36.4,36.34,36.35,116680.0
2017-05-31 11:10:00,36.35,36.35,36.19,36.22,60390.0,36.35,36.35,36.19,36.22,60390.0
2017-05-31 11:20:00,36.24,36.38,36.22,36.37,213542.0,36.24,36.38,36.22,36.37,213542.0
2017-05-31 11:30:00,36.35,36.37,36.13,36.13,61008.0,36.35,36.37,36.13,36.13,61008.0
2017-05-31 11:40:00,36.15,36.2,36.11,36.12,42028.0,36.15,36.2,36.11,36.12,42028.0
2017-05-31 11:50:00,36.13,36.17,36.1,36.12,89294.0,36.13,36.17,36.1,36.12,89294.0
2017-05-31 12:00:00,36.13,36.21,36.12,36.2,52762.0,36.13,36.21,36.12,36.2,52762.0
2017-05-31 12:10:00,36.21,36.21,36.17,36.19,34982.0,36.21,36.21,36.17,36.19,34982.0
2017-05-31 12:20:00,36.19,36.21,36.16,36.2,134978.0,36.19,36.21,36.16,36.2,134978.0
2017-05-31 12:30:00,36.2,36.21,36.19,36.2,105766.0,36.2,36.21,36.19,36.2,105766.0
2017-05-31 12:40:00,36.2,36.21,36.18,36.19,43124.0,36.2,36.21,36.18,36.19,43124.0
2017-05-31 12:50:00,36.19,36.28,36.19,36.26,56162.0,36.19,36.28,36.19,36.26,56162.0
2017-05-31 13:00:00,36.26,36.26,36.19,36.2,50882.0,36.26,36.26,36.19,36.2,50882.0
2017-05-31 13:10:00,36.21,36.21,36.13,36.15,62522.0,36.21,36.21,36.13,36.15,62522.0
2017-05-31 13:20:00,36.15,36.19,36.14,36.18,40210.0,36.15,36.19,36.14,36.18,40210.0
2017-05-31 13:30:00,36.18,36.19,36.16,36.19,49338.0,36.18,36.19,36.16,36.19,49338.0
2017-05-31 13:40:00,36.2,36.21,36.16,36.16,37548.0,36.2,36.21,36.16,36.16,37548.0
2017-05-31 13:50:00,36.16,36.17,36.1,36.12,59816.0,36.16,36.17,36.1,36.12,59816.0
2017-05-31 14:00:00,36.13,36.16,36.1,36.12,45388.0,36.13,36.16,36.1,36.12,45388.0
2017-05-31 14:10:00,36.11,36.13,36.07,36.11,68598.0,36.11,36.13,36.07,36.11,68598.0
2017-05-31 14:20:00,36.12,36.12,36.07,36.09,58286.0,36.12,36.12,36.07,36.09,58286.0
2017-05-31 14:30:00,36.09,36.15,36.09,36.14,82776.0,36.09,36.15,36.09,36.14,82776.0
2017-05-31 14:40:00,36.15,36.23,36.15,36.18,120446.0,36.15,36.23,36.15,36.18,120446.0
2017-05-31 14:50:00,36.17,36.21,36.16,36.18,69916.0,36.17,36.21,36.16,36.18,69916.0
2017-05-31 15:00:00,36.18,36.23,36.16,36.21,122356.0,36.18,36.23,36.16,36.21,122356.0
2017-05-31 15:10:00,36.2,36.22,36.18,36.18,84226.0,36.2,36.22,36.18,36.18,84226.0
2017-05-31 15:20:00,36.19,36.19,36.11,36.14,163118.0,36.19,36.19,36.11,36.14,163118.0
2017-05-31 15:30:00,36.13,36.17,36.12,36.16,164016.0,36.13,36.17,36.12,36.16,164016.0
2017-05-31 15:40:00,36.17,36.34,36.17,36.27,370742.0,36.17,36.34,36.17,36.27,370742.0
2017-05-31 15:50:00,36.27,36.33,36.24,36.31,479686.0,36.27,36.33,36.24,36.31,479686.0
2017-06-01 09:30:00,36.35,36.65,36.34,36.56,89648.0,36.35,36.65,36.34,36.56,89648.0
2017-06-01 09:40:00,36.53,36.91,36.52,36.91,167396.0,36.53,36.91,36.52,36.91,167396.0
2017-06-01 09:50:00,36.91,37.14,36.89,37.0,103758.0,36.91,37.14,36.89,37.0,103758.0
2017-06-01 10:00:00,36.99,37.09,36.98,37.04,111810.0,36.99,37.09,36.98,37.04,111810.0
2017-06-01 10:10:00,37.06,37.15,36.98,37.11,76212.0,37.06,37.15,36.98,37.11,76212.0
2017-06-01 10:20:00,37.13,37.17,37.09,37.13,39002.0,37.13,37.17,37.09,37.13,39002.0
2017-06-01 10:30:00,37.13,37.17,37.07,37.09,93688.0,37.13,37.17,37.07,37.09,93688.0
2017-06-01 10:40:00,37.09,37.1,37.06,37.08,133986.0,37.09,37.1,37.06,37.08,133986.0
2017-06-01 10:50:00,37.08,37.08,36.92,37.02,61254.0,37.08,37.08,36.92,37.02,61254.0
2017-06-01 11:00:00,37.02,37.08,36.99,37.07,63280.0,37.02,37.08,36.99,37.07,63280.0
2017-06-01 11:10:00,37.06,37.1,37.03,37.04,41946.0,37.06,37.1,37.03,37.04,41946.0
2017-06-01 11:20:00,37.04,37.1,37.02,37.05,62006.0,37.04,37.1,37.02,37.05,62006.0
2017-06-01 11:30:00,37.05,37.19,37.05,37.19,57412.0,37.05,37.19,37.05,37.19,57412.0
2017-06-01 11:40:00,37.2,37.24,37.15,37.23,41568.0,37.2,37.24,37.15,37.23,41568.0
2017-06-01 11:50:00,37.23,37.23,37.11,37.22,43566.0,37.23,37.23,37.11,37.22,43566.0
2017-06-01 12:00:00,37.23,37.47,37.22,37.47,87076.0,37.23,37.47,37.22,37.47,87076.0
2017-06-01 12:10:00,37.48,37.58,37.46,37.58,172860.0,37.48,37.58,37.46,37.58,172860.0
2017-06-01 12:20:00,37.59,37.66,37.59,37.66,138432.0,37.59,37.66,37.59,37.66,138432.0
2017-06-01 12:30:00,37.66,37.69,37.62,37.65,188420.0,37.66,37.69,37.62,37.65,188420.0
2017-06-01 12:40:00,37.65,37.67,37.58,37.65,57342.0,37.65,37.67,37.58,37.65,57342.0
2017-06-01 12:50:00,37.64,37.76,37.62,37.74,34854.0,37.64,37.76,37.62,37.74,34854.0
2017-06-01 13:00:00,37.74,37.74,37.63,37.65,79968.0,37.74,37.74,37.63,37.65,79968.0
2017-06-01 13:10:00,37.65,37.73,37.63,37.73,27610.0,37.65,37.73,37.63,37.73,27610.0
2017-06-01 13:20:00,37.73,37.74,37.7,37.74,68494.0,37.73,37.74,37.7,37.74,68494.0
2017-06-01 13:30:00,37.74,37.74,37.65,37.68,37204.0,37.74,37.74,37.65,37.68,37204.0
2017-06-01 13:40:00,37.69,37.74,37.69,37.74,53354.0,37.69,37.74,37.69,37.74,53354.0
2017-06-01 13:50:00,37.74,37.76,37.71,37.74,49464.0,37.74,37.76,37.71,37.74,49464.0
2017-06-01 14:00:00,37.74,37.74,37.63,37.65,72530.0,37.74,37.74,37.63,37.65,72530.0
2017-06-01 14:10:00,37.66,37.71,37.63,37.67,119526.0,37.66,37.71,37.63,37.67,119526.0
2017-06-01 14:20:00,37.67,37.73,37.65,37.73,60976.0,37.67,37.73,37.65,37.73,60976.0
2017-06-01 14:30:00,37.73,37.78,37.73,37.76,69802.0,37.73,37.78,37.73,37.76,69802.0
2017-06-01 14:40:00,37.77,37.77,37.74,37.74,49434.0,37.77,37.77,37.74,37.74,49434.0
2017-06-01 14:50:00,37.74,37.76,37.72,37.74,49624.0,37.74,37.76,37.72,37.74,49624.0
2017-06-01 15:00:00,37.74,37.81,37.7,37.8,86652.0,37.74,37.81,37.7,37.8,86652.0
2017-06-01 15:10:00,37.8,37.88,37.8,37.85,71890.0,37.8,37.88,37.8,37.85,71890.0
2017-06-01 15:20:00,37.85,37.86,37.73,37.75,134204.0,37.85,37.86,37.73,37.75,134204.0
2017-06-01 15:30:00,37.75,37.77,37.64,37.65,199988.0,37.75,37.77,37.64,37.65,199988.0
2017-06-01 15:40:00,37.65,37.74,37.63,37.68,320052.0,37.65,37.74,37.63,37.68,320052.0
2017-06-01 15:50:00,37.67,37.68,37.6,37.64,433416.0,37.67,37.68,37.6,37.64,433416.0
2017-06-02 09:30:00,37.72,37.85,37.63,37.74,55100.0,37.72,37.85,37.63,37.74,55100.0
2017-06-02 09:40:00,37.74,37.81,37.73,37.81,218884.0,37.74,37.81,37.73,37.81,218884.0
2017-06-02 09:50:00,37.81,37.88,37.71,37.77,188602.0,37.81,37.88,37.71,37.77,188602.0
2017-06-02 10:00:00,37.77,37.77,37.57,37.73,54176.0,37.77,37.77,37.57,37.73,54176.0
2017-06-02 10:10:00,37.73,37.84,37.73,37.77,39224.0,37.73,37.84,37.73,37.77,39224.0
2017-06-02 10:20:00,37.77,37.79,37.7,37.73,32888.0,37.77,37.79,37.7,37.73,32888.0
2017-06-02 10:30:00,37.74,37.76,37.67,37.7,41698.0,37.74,37.76,37.67,37.7,41698.0
2017-06-02 10:40:00,37.7,37.74,37.69,37.73,39442.0,37.7,37.74,37.69,37.73,39442.0
2017-06-02 10:50:00,37.74,37.76,37.71,37.72,53112.0,37.74,37.76,37.71,37.72,53112.0
2017-06-02 11:00:00,37.72,37.73,37.67,37.73,30100.0,37.72,37.73,37.67,37.73,30100.0
2017-06-02 11:10:00,37.72,37.74,37.7,37.7,29960.0,37.72,37.74,37.7,37.7,29960.0
2017-06-02 11:20:00,37.7,37.74,37.61,37.63,38592.0,37.7,37.74,37.61,37.63,38592.0
2017-06-02 11:30:00,37.63,37.71,37.6,37.71,34002.0,37.63,37.71,37.6,37.71,34002.0
2017-06-02 11:40:00,37.71,37.76,37.7,37.75,49010.0,37.71,37.76,37.7,37.75,49010.0
2017-06-02 11:50:00,37.74,37.76,37.66,37.73,33514.0,37.74,37.76,37.66,37.73,33514.0
2017-06-02 12:00:00,37.73,37.73,37.63,37.63,32732.0,37.73,37.73,37.63,37.63,32732.0
2017-06-02 12:10:00,37.63,37.68,37.6,37.63,28162.0,37.63,37.68,37.6,37.63,28162.0
2017-06-02 12:20:00,37.63,37.67,37.62,37.63,26644.0,37.63,37.67,37.62,37.63,26644.0
2017-06-02 12:30:00,37.63,37.64,37.59,37.59,21810.0,37.63,37.64,37.59,37.59,21810.0
2017-06-02 12:40:00,37.59,37.61,37.58,37.61,23252.0,37.59,37.61,37.58,37.61,23252.0
2017-06-02 12:50:00,37.61,37.62,37.58,37.58,24962.0,37.61,37.62,37.58,37.58,24962.0
2017-06-02 13:00:00,37.58,37.6,37.54,37.54,35780.0,37.58,37.6,37.54,37.54,35780.0
2017-06-02 13:10:00,37.54,37.59,37.54,37.56,35284.0,37.54,37.59,37.54,37.56,35284.0
2017-06-02 13:20:00,37.56,37.63,37.55,37.58,32186.0,37.56,37.63,37.55,37.58,32186.0
2017-06-02 13:30:00,37.57,37.58,37.52,37.54,22536.0,37.57,37.58,37.52,37.54,22536.0
2017-06-02 13:40:00,37.55,37.57,37.52,37.57,29000.0,37.55,37.57,37.52,37.57,29000.0
2017-06-02 13:50:00,37.57,37.64,37.56,37.63,37230.0,37.57,37.64,37.56,37.63,37230.0
2017-06-02 14:00:00,37.62,37.63,37.58,37.59,39366.0,37.62,37.63,37.58,37.59,39366.0
2017-06-02 14:10:00,37.58,37.66,37.57,37.66,34118.0,37.58,37.66,37.57,37.66,34118.0
2017-06-02 14:20:00,37.66,37.67,37.6,37.62,46440.0,37.66,37.67,37.6,37.62,46440.0
2017-06-02 14:30:00,37.62,37.65,37.61,37.63,52842.0,37.62,37.65,37.61,37.63,52842.0
2017-06-02 14:40:00,37.63,37.66,37.62,37.65,40198.0,37.63,37.66,37.62,37.65,40198.0
2017-06-02 14:50:00,37.65,37.66,37.62,37.64,55920.0,37.65,37.66,37.62,37.64,55920.0
2017-06-02 15:00:00,37.63,37.65,37.58,37.59,49654.0,37.63,37.65,37.58,37.59,49654.0
2017-06-02 15:10:00,37.59,37.63,37.57,37.58,59560.0,37.59,37.63,37.57,37.58,59560.0
2017-06-02 15:20:00,37.58,37.63,37.57,37.58,49598.0,37.58,37.63,37.57,37.58,49598.0
2017-06-02 15:30:00,37.58,37.63,37.57,37.62,53120.0,37.58,37.63,37.57,37.62,53120.0
2017-06-02 15:40:00,37.62,37.63,37.5,37.51,111378.0,37.62,37.63,37.5,37.51,111378.0
2017-06-02 15:50:00,37.51,37.59,37.5,37.57,283650.0,37.51,37.59,37.5,37.57,283650.0
2017-06-05 09:30:00,37.56,37.6,37.47,37.56,28712.0,37.56,37.6,37.47,37.56,28712.0
2017-06-05 09:40:00,37.58,37.81,37.57,37.81,40044.0,37.58,37.81,37.57,37.81,40044.0
2017-06-05 09:50:00,37.81,37.81,37.7,37.77,24622.0,37.81,37.81,37.7,37.77,24622.0
2017-06-05 10:00:00,37.77,37.8,37.66,37.73,29978.0,37.77,37.8,37.66,37.73,29978.0
2017-06-05 10:10:00,37.73,37.73,37.66,37.67,64814.0,37.73,37.73,37.66,37.67,64814.0
2017-06-05 10:20:00,37.67,37.67,37.61,37.67,37960.0,37.67,37.67,37.61,37.67,37960.0
2017-06-05 10:30:00,37.67,37.73,37.65,37.67,46850.0,37.67,37.73,37.65,37.67,46850.0
2017-06-05 10:40:00,37.67,37.74,37.67,37.72,23810.0,37.67,37.74,37.67,37.72,23810.0
2017-06-05 10:50:00,37.71,37.74,37.68,37.74,23668.0,37.71,37.74,37.68,37.74,23668.0
2017-06-05 11:00:00,37.75,37.77,37.71,37.74,37258.0,37.75,37.77,37.71,37.74,37258.0
2017-06-05 11:10:00,37.74,37.78,37.73,37.74,41742.0,37.74,37.78,37.73,37.74,41742.0
2017-06-05 11:20:00,37.73,37.76,37.73,37.76,49780.0,37.73,37.76,37.73,37.76,49780.0
2017-06-05 11:30:00,37.76,37.76,37.72,37.73,33318.0,37.76,37.76,37.72,37.73,33318.0
2017-06-05 11:40:00,37.73,37.75,37.69,37.71,28142.0,37.73,37.75,37.69,37.71,28142.0
2017-06-05 11:50:00,37.71,37.76,37.69,37.75,25922.0,37.71,37.76,37.69,37.75,25922.0
2017-06-05 12:00:00,37.76,37.76,37.73,37.76,35362.0,37.76,37.76,37.73,37.76,35362.0
2017-06-05 12:10:00,37.74,37.77,37.74,37.77,37418.0,37.74,37.77,37.74,37.77,37418.0
2017-06-05 12:20:00,37.77,37.88,37.77,37.85,42264.0,37.77,37.88,37.77,37.85,42264.0
2017-06-05 12:30:00,37.85,37.95,37.85,37.93,63888.0,37.85,37.95,37.85,37.93,63888.0
2017-06-05 12:40:00,37.93,37.98,37.92,37.94,38646.0,37.93,37.98,37.92,37.94,38646.0
2017-06-05 12:50:00,37.95,37.99,37.94,37.97,39060.0,37.95,37.99,37.94,37.97,39060.0
2017-06-05 13:00:00,37.98,38.01,37.96,37.99,53920.0,37.98,38.01,37.96,37.99,53920.0
2017-06-05 13:10:00,37.99,38.07,37.99,38.06,33460.0,37.99,38.07,37.99,38.06,33460.0
2017-06-05 13:20:00,38.06,38.11,38.05,38.1,26388.0,38.06,38.11,38.05,38.1,26388.0
2017-06-05 13:30:00,38.1,38.11,38.04,38.08,73802.0,38.1,38.11,38.04,38.08,73802.0
2017-06-05 13:40:00,38.07,38.1,38.07,38.1,17050.0,38.07,38.1,38.07,38.1,17050.0
2017-06-05 13:50:00,38.1,38.12,38.09,38.12,27976.0,38.1,38.12,38.09,38.12,27976.0
2017-06-05 14:00:00,38.12,38.13,38.06,38.07,34168.0,38.12,38.13,38.06,38.07,34168.0
2017-06-05 14:10:00,38.08,38.13,38.07,38.1,26056.0,38.08,38.13,38.07,38.1,26056.0
2017-06-05 14:20:00,38.09,38.1,38.07,38.09,26720.0,38.09,38.1,38.07,38.09,26720.0
2017-06-05 14:30:00,38.08,38.09,38.02,38.02,36914.0,38.08,38.09,38.02,38.02,36914.0
2017-06-05 14:40:00,38.02,38.05,38.0,38.02,39190.0,38.02,38.05,38.0,38.02,39190.0
2017-06-05 14:50:00,38.02,38.02,37.97,37.98,28972.0,38.02,38.02,37.97,37.98,28972.0
2017-06-05 15:00:00,37.98,37.98,37.9,37.9,78598.0,37.98,37.98,37.9,37.9,78598.0
2017-06-05 15:10:00,37.9,37.92,37.85,37.88,34962.0,37.9,37.92,37.85,37.88,34962.0
2017-06-05 15:20:00,37.88,37.91,37.87,37.9,36916.0,37.88,37.91,37.87,37.9,36916.0
2017-06-05 15:30:00,37.9,37.9,37.85,37.85,66572.0,37.9,37.9,37.85,37.85,66572.0
2017-06-05 15:40:00,37.85,37.87,37.84,37.85,96836.0,37.85,37.87,37.84,37.85,96836.0
2017-06-05 15:50:00,37.85,37.85,37.8,37.8,185572.0,37.85,37.85,37.8,37.8,185572.0
2017-06-06 09:30:00,37.79,37.88,37.71,37.83,41572.0,37.79,37.88,37.71,37.83,41572.0
2017-06-06 09:40:00,37.83,37.84,37.77,37.81,48148.0,37.83,37.84,37.77,37.81,48148.0
2017-06-06 09:50:00,37.81,37.94,37.79,37.94,235334.0,37.81,37.94,37.79,37.94,235334.0
2017-06-06 10:00:00,37.94,37.96,37.87,37.9,31786.0,37.94,37.96,37.87,37.9,31786.0
2017-06-06 10:10:00,37.9,37.92,37.84,37.87,41206.0,37.9,37.92,37.84,37.87,41206.0
2017-06-06 10:20:00,37.87,37.88,37.84,37.87,91720.0,37.87,37.88,37.84,37.87,91720.0
2017-06-06 10:30:00,37.87,37.94,37.85,37.93,93502.0,37.87,37.94,37.85,37.93,93502.0
2017-06-06 10:40:00,37.93,37.99,37.91,37.98,91466.0,37.93,37.99,37.91,37.98,91466.0
2017-06-06 10:50:00,37.99,38.09,37.99,38.09,60590.0,37.99,38.09,37.99,38.09,60590.0
2017-06-06 11:00:00,38.1,38.17,38.08,38.14,36238.0,38.1,38.17,38.08,38.14,36238.0
2017-06-06 11:10:00,38.15,38.31,38.15,38.3,52564.0,38.15,38.31,38.15,38.3,52564.0
2017-06-06 11:20:00,38.29,38.42,38.27,38.38,64870.0,38.29,38.42,38.27,38.38,64870.0
2017-06-06 11:30:00,38.38,38.48,38.36,38.37,43992.0,38.38,38.48,38.36,38.37,43992.0
2017-06-06 11:40:00,38.37,38.44,38.32,38.32,37964.0,38.37,38.44,38.32,38.32,37964.0
2017-06-06 11:50:00,38.32,38.32,38.24,38.26,60374.0,38.32,38.32,38.24,38.26,60374.0
2017-06-06 12:00:00,38.25,38.27,38.17,38.18,45936.0,38.25,38.27,38.17,38.18,45936.0
2017-06-06 12:10:00,38.18,38.29,38.17,38.29,30344.0,38.18,38.29,38.17,38.29,30344.0
2017-06-06 12:20:00,38.3,38.35,38.28,38.33,38202.0,38.3,38.35,38.28,38.33,38202.0
2017-06-06 12:30:00,38.35,38.37,38.26,38.28,38104.0,38.35,38.37,38.26,38.28,38104.0
2017-06-06 12:40:00,38.29,38.29,38.18,38.18,37162.0,38.29,38.29,38.18,38.18,37162.0
2017-06-06 12:50:00,38.18,38.22,38.15,38.2,35754.0,38.18,38.22,38.15,38.2,35754.0
2017-06-06 13:00:00,38.22,38.26,38.21,38.24,33420.0,38.22,38.26,38.21,38.24,33420.0
2017-06-06 13:10:00,38.24,38.27,38.15,38.22,97918.0,38.24,38.27,38.15,38.22,97918.0
2017-06-06 13:20:00,38.2,38.21,38.16,38.2,31202.0,38.2,38.21,38.16,38.2,31202.0
2017-06-06 13:30:00,38.21,38.24,38.19,38.19,40592.0,38.21,38.24,38.19,38.19,40592.0
2017-06-06 13:40:00,38.19,38.19,38.13,38.13,28822.0,38.19,38.19,38.13,38.13,28822.0
2017-06-06 13:50:00,38.13,38.19,38.13,38.15,36982.0,38.13,38.19,38.13,38.15,36982.0
2017-06-06 14:00:00,38.17,38.2,38.13,38.15,32858.0,38.17,38.2,38.13,38.15,32858.0
2017-06-06 14:10:00,38.14,38.16,38.13,38.15,29446.0,38.14,38.16,38.13,38.15,29446.0
2017-06-06 14:20:00,38.15,38.16,38.08,38.08,37660.0,38.15,38.16,38.08,38.08,37660.0
2017-06-06 14:30:00,38.1,38.17,38.09,38.13,48824.0,38.1,38.17,38.09,38.13,48824.0
2017-06-06 14:40:00,38.13,38.17,38.13,38.14,63356.0,38.13,38.17,38.13,38.14,63356.0
2017-06-06 14:50:00,38.14,38.2,38.13,38.18,57212.0,38.14,38.2,38.13,38.18,57212.0
2017-06-06 15:00:00,38.18,38.22,38.14,38.16,43336.0,38.18,38.22,38.14,38.16,43336.0
2017-06-06 15:10:00,38.15,38.15,38.1,38.11,44872.0,38.15,38.15,38.1,38.11,44872.0
2017-06-06 15:20:00,38.1,38.11,38.04,38.07,54888.0,38.1,38.11,38.04,38.07,54888.0
2017-06-06 15:30:00,38.09,38.09,38.0,38.05,68470.0,38.09,38.09,38.0,38.05,68470.0
2017-06-06 15:40:00,38.05,38.1,38.05,38.06,103062.0,38.05,38.1,38.05,38.06,103062.0
2017-06-06 15:50:00,38.06,38.13,38.05,38.11,177574.0,38.06,38.13,38.05,38.11,177574.0
2017-06-07 09:30:00,38.29,38.88,38.22,38.83,104482.0,38.29,38.88,38.22,38.83,104482.0
2017-06-07 09:40:00,38.87,38.93,38.63,38.65,64230.0,38.87,38.93,38.63,38.65,64230.0
2017-06-07 09:50:00,38.66,38.72,38.58,38.63,135522.0,38.66,38.72,38.58,38.63,135522.0
2017-06-07 10:00:00,38.63,38.71,38.61,38.69,43702.0,38.63,38.71,38.61,38.69,43702.0
2017-06-07 10:10:00,38.7,38.71,38.6,38.67,63858.0,38.7,38.71,38.6,38.67,63858.0
2017-06-07 10:20:00,38.68,38.7,38.57,38.58,35940.0,38.68,38.7,38.57,38.58,35940.0
2017-06-07 10:30:00,38.58,38.6,38.54,38.54,33086.0,38.58,38.6,38.54,38.54,33086.0
2017-06-07 10:40:00,38.52,38.56,38.47,38.54,35896.0,38.52,38.56,38.47,38.54,35896.0
2017-06-07 10:50:00,38.54,38.64,38.52,38.64,23974.0,38.54,38.64,38.52,38.64,23974.0
2017-06-07 11:00:00,38.63,38.74,38.63,38.71,46430.0,38.63,38.74,38.63,38.71,46430.0
2017-06-07 11:10:00,38.71,38.84,38.71,38.74,46908.0,38.71,38.84,38.71,38.74,46908.0
2017-06-07 11:20:00,38.75,38.88,38.75,38.86,51476.0,38.75,38.88,38.75,38.86,51476.0
2017-06-07 11:30:00,38.87,38.98,38.87,38.96,32600.0,38.87,38.98,38.87,38.96,32600.0
2017-06-07 11:40:00,38.96,39.02,38.95,38.99,83354.0,38.96,39.02,38.95,38.99,83354.0
2017-06-07 11:50:00,38.99,39.0,38.94,38.95,31518.0,38.99,39.0,38.94,38.95,31518.0
2017-06-07 12:00:00,38.94,38.95,38.79,38.79,30038.0,38.94,38.95,38.79,38.79,30038.0
2017-06-07 12:10:00,38.8,38.93,38.8,38.93,30914.0,38.8,38.93,38.8,38.93,30914.0
2017-06-07 12:20:00,38.94,38.98,38.91,38.98,83964.0,38.94,38.98,38.91,38.98,83964.0
2017-06-07 12:30:00,38.97,38.98,38.88,38.91,63606.0,38.97,38.98,38.88,38.91,63606.0
2017-06-07 12:40:00,38.92,38.93,38.84,38.88,20930.0,38.92,38.93,38.84,38.88,20930.0
2017-06-07 12:50:00,38.88,38.91,38.84,38.87,79794.0,38.88,38.91,38.84,38.87,79794.0
2017-06-07 13:00:00,38.87,38.88,38.83,38.85,50774.0,38.87,38.88,38.83,38.85,50774.0
2017-06-07 13:10:00,38.85,38.91,38.85,38.9,61280.0,38.85,38.91,38.85,38.9,61280.0
2017-06-07 13:20:00,38.91,38.91,38.85,38.88,34254.0,38.91,38.91,38.85,38.88,34254.0
2017-06-07 13:30:00,38.88,38.88,38.84,38.87,30084.0,38.88,38.88,38.84,38.87,30084.0
2017-06-07 13:40:00,38.87,38.88,38.84,38.85,39800.0,38.87,38.88,38.84,38.85,39800.0
2017-06-07 13:50:00,38.86,38.87,38.83,38.84,28292.0,38.86,38.87,38.83,38.84,28292.0
2017-06-07 14:00:00,38.83,38.85,38.81,38.81,27166.0,38.83,38.85,38.81,38.81,27166.0
2017-06-07 14:10:00,38.8,38.81,38.71,38.73,26186.0,38.8,38.81,38.71,38.73,26186.0
2017-06-07 14:20:00,38.73,38.77,38.72,38.75,31422.0,38.73,38.77,38.72,38.75,31422.0
2017-06-07 14:30:00,38.74,38.82,38.74,38.77,22802.0,38.74,38.82,38.74,38.77,22802.0
2017-06-07 14:40:00,38.76,38.82,38.76,38.81,66740.0,38.76,38.82,38.76,38.81,66740.0
2017-06-07 14:50:00,38.81,38.81,38.74,38.77,45810.0,38.81,38.81,38.74,38.77,45810.0
2017-06-07 15:00:00,38.77,38.8,38.75,38.8,51536.0,38.77,38.8,38.75,38.8,51536.0
2017-06-07 15:10:00,38.79,38.8,38.73,38.77,51444.0,38.79,38.8,38.73,38.77,51444.0
2017-06-07 15:20:00,38.77,38.8,38.76,38.78,77150.0,38.77,38.8,38.76,38.78,77150.0
2017-06-07 15:30:00,38.79,38.83,38.74,38.74,96684.0,38.79,38.83,38.74,38.74,96684.0
2017-06-07 15:40:00,38.74,38.85,38.74,38.85,125738.0,38.74,38.85,38.74,38.85,125738.0
2017-06-07 15:50:00,38.85,38.87,38.8,38.81,201880.0,38.85,38.87,38.8,38.81,201880.0
2017-06-08 09:30:00,38.83,38.94,38.72,38.83,59684.0,38.83,38.94,38.72,38.83,59684.0
2017-06-08 09:40:00,38.82,38.82,38.7,38.73,35698.0,38.82,38.82,38.7,38.73,35698.0
2017-06-08 09:50:00,38.74,38.94,38.69,38.94,53780.0,38.74,38.94,38.69,38.94,53780.0
2017-06-08 10:00:00,38.97,38.97,38.84,38.9,32466.0,38.97,38.97,38.84,38.9,32466.0
2017-06-08 10:10:00,38.9,39.01,38.88,38.98,110822.0,38.9,39.01,38.88,38.98,110822.0
2017-06-08 10:20:00,38.97,39.01,38.91,38.99,50806.0,38.97,39.01,38.91,38.99,50806.0
2017-06-08 10:30:00,38.99,39.05,38.95,39.02,41602.0,38.99,39.05,38.95,39.02,41602.0
2017-06-08 10:40:00,39.03,39.07,38.99,39.03,38660.0,39.03,39.07,38.99,39.03,38660.0
2017-06-08 10:50:00,39.03,39.07,38.99,39.06,26380.0,39.03,39.07,38.99,39.06,26380.0
2017-06-08 11:00:00,39.04,39.04,38.95,38.99,46560.0,39.04,39.04,38.95,38.99,46560.0
2017-06-08 11:10:00,38.98,39.02,38.87,38.91,57568.0,38.98,39.02,38.87,38.91,57568.0
2017-06-08 11:20:00,38.92,38.95,38.78,38.81,27290.0,38.92,38.95,38.78,38.81,27290.0
2017-06-08 11:30:00,38.82,38.84,38.75,38.77,21310.0,38.82,38.84,38.75,38.77,21310.0
2017-06-08 11:40:00,38.78,38.81,38.76,38.8,23468.0,38.78,38.81,38.76,38.8,23468.0
2017-06-08 11:50:00,38.8,39.01,38.78,39.01,44366.0,38.8,39.01,38.78,39.01,44366.0
2017-06-08 12:00:00,38.98,39.0,38.93,38.99,24922.0,38.98,39.0,38.93,38.99,24922.0
2017-06-08 12:10:00,39.01,39.01,38.94,38.95,27690.0,39.01,39.01,38.94,38.95,27690.0
2017-06-08 12:20:00,38.96,38.97,38.87,38.87,43536.0,38.96,38.97,38.87,38.87,43536.0
2017-06-08 12:30:00,38.85,38.87,38.8,38.8,30006.0,38.85,38.87,38.8,38.8,30006.0
2017-06-08 12:40:00,38.82,38.93,38.8,38.91,35694.0,38.82,38.93,38.8,38.91,35694.0
2017-06-08 12:50:00,38.91,38.97,38.89,38.95,24638.0,38.91,38.97,38.89,38.95,24638.0
2017-06-08 13:00:00,38.94,38.98,38.9,38.94,27332.0,38.94,38.98,38.9,38.94,27332.0
2017-06-08 13:10:00,38.94,38.98,38.92,38.92,27118.0,38.94,38.98,38.92,38.92,27118.0
2017-06-08 13:20:00,38.93,38.94,38.77,38.8,23804.0,38.93,38.94,38.77,38.8,23804.0
2017-06-08 13:30:00,38.79,38.87,38.79,38.85,23726.0,38.79,38.87,38.79,38.85,23726.0
2017-06-08 13:40:00,38.84,38.92,38.84,38.9,39066.0,38.84,38.92,38.84,38.9,39066.0
2017-06-08 13:50:00,38.91,38.92,38.84,38.88,30352.0,38.91,38.92,38.84,38.88,30352.0
2017-06-08 14:00:00,38.85,38.91,38.78,38.83,62662.0,38.85,38.91,38.78,38.83,62662.0
2017-06-08 14:10:00,38.84,38.85,38.8,38.83,19502.0,38.84,38.85,38.8,38.83,19502.0
2017-06-08 14:20:00,38.83,38.85,38.82,38.83,17516.0,38.83,38.85,38.82,38.83,17516.0
2017-06-08 14:30:00,38.83,38.83,38.77,38.79,22768.0,38.83,38.83,38.77,38.79,22768.0
2017-06-08 14:40:00,38.78,38.79,38.69,38.73,40450.0,38.78,38.79,38.69,38.73,40450.0
2017-06-08 14:50:00,38.71,38.74,38.64,38.7,33964.0,38.71,38.74,38.64,38.7,33964.0
2017-06-08 15:00:00,38.7,38.75,38.69,38.73,26976.0,38.7,38.75,38.69,38.73,26976.0
2017-06-08 15:10:00,38.73,38.77,38.71,38.77,25686.0,38.73,38.77,38.71,38.77,25686.0
2017-06-08 15:20:00,38.77,38.85,38.75,38.82,33302.0,38.77,38.85,38.75,38.82,33302.0
2017-06-08 15:30:00,38.81,38.83,38.74,38.74,61872.0,38.81,38.83,38.74,38.74,61872.0
2017-06-08 15:40:00,38.75,38.79,38.71,38.77,85154.0,38.75,38.79,38.71,38.77,85154.0
2017-06-08 15:50:00,38.77,38.85,38.74,38.83,446840.0,38.77,38.85,38.74,38.83,446840.0
2017-06-09 09:30:00,38.74,38.95,38.57,38.57,49282.0,38.74,38.95,38.57,38.57,49282.0
2017-06-09 09:40:00,38.55,38.74,38.46,38.66,34390.0,38.55,38.74,38.46,38.66,34390.0
2017-06-09 09:50:00,38.67,38.82,38.66,38.81,30156.0,38.67,38.82,38.66,38.81,30156.0
2017-06-09 10:00:00,38.81,39.01,38.81,39.01,55956.0,38.81,39.01,38.81,39.01,55956.0
2017-06-09 10:10:00,39.02,39.15,39.02,39.12,49670.0,39.02,39.15,39.02,39.12,49670.0
2017-06-09 10:20:00,39.13,39.29,39.13,39.27,30138.0,39.13,39.29,39.13,39.27,30138.0
2017-06-09 10:30:00,39.27,39.28,39.17,39.24,67466.0,39.27,39.28,39.17,39.24,67466.0
2017-06-09 10:40:00,39.23,39.3,39.18,39.27,50188.0,39.23,39.3,39.18,39.27,50188.0
2017-06-09 10:50:00,39.27,39.3,39.2,39.3,39700.0,39.27,39.3,39.2,39.3,39700.0
2017-06-09 11:00:00,39.29,39.32,39.26,39.27,39494.0,39.29,39.32,39.26,39.27,39494.0
2017-06-09 11:10:00,39.27,39.27,39.18,39.19,37544.0,39.27,39.27,39.18,39.19,37544.0
2017-06-09 11:20:00,39.19,39.19,39.12,39.14,25024.0,39.19,39.19,39.12,39.14,25024.0
2017-06-09 11:30:00,39.14,39.2,39.12,39.18,28200.0,39.14,39.2,39.12,39.18,28200.0
2017-06-09 11:40:00,39.18,39.29,39.18,39.27,26152.0,39.18,39.29,39.18,39.27,26152.0
2017-06-09 11:50:00,39.27,39.29,39.22,39.23,32892.0,39.27,39.29,39.22,39.23,32892.0
2017-06-09 12:00:00,39.2,39.3,39.19,39.25,28890.0,39.2,39.3,39.19,39.25,28890.0
2017-06-09 12:10:00,39.26,39.27,39.18,39.19,25658.0,39.26,39.27,39.18,39.19,25658.0
2017-06-09 12:20:00,39.18,39.21,39.1,39.12,26480.0,39.18,39.21,39.1,39.12,26480.0
2017-06-09 12:30:00,39.13,39.13,39.03,39.06,40046.0,39.13,39.13,39.03,39.06,40046.0
2017-06-09 12:40:00,39.06,39.08,39.0,39.04,16602.0,39.06,39.08,39.0,39.04,16602.0
2017-06-09 12:50:00,39.04,39.07,39.0,39.06,19000.0,39.04,39.07,39.0,39.06,19000.0
2017-06-09 13:00:00,39.06,39.09,39.02,39.03,23260.0,39.06,39.09,39.02,39.03,23260.0
2017-06-09 13:10:00,39.03,39.03,38.94,38.95,32264.0,39.03,39.03,38.94,38.95,32264.0
2017-06-09 13:20:00,38.95,39.04,38.95,39.04,15772.0,38.95,39.04,38.95,39.04,15772.0
2017-06-09 13:30:00,39.03,39.09,39.01,39.01,43248.0,39.03,39.09,39.01,39.01,43248.0
2017-06-09 13:40:00,39.01,39.06,39.0,39.05,43590.0,39.01,39.06,39.0,39.05,43590.0
2017-06-09 13:50:00,39.05,39.08,39.01,39.01,39860.0,39.05,39.08,39.01,39.01,39860.0
2017-06-09 14:00:00,39.04,39.08,39.02,39.07,30286.0,39.04,39.08,39.02,39.07,30286.0
2017-06-09 14:10:00,39.06,39.07,39.02,39.02,39154.0,39.06,39.07,39.02,39.02,39154.0
2017-06-09 14:20:00,39.02,39.02,38.88,38.88,51202.0,39.02,39.02,38.88,38.88,51202.0
2017-06-09 14:30:00,38.9,38.93,38.83,38.87,39158.0,38.9,38.93,38.83,38.87,39158.0
2017-06-09 14:40:00,38.88,38.88,38.7,38.7,32840.0,38.88,38.88,38.7,38.7,32840.0
2017-06-09 14:50:00,38.71,38.79,38.66,38.79,44058.0,38.71,38.79,38.66,38.79,44058.0
2017-06-09 15:00:00,38.8,38.93,38.8,38.88,40534.0,38.8,38.93,38.8,38.88,40534.0
2017-06-09 15:10:00,38.88,38.92,38.87,38.92,32436.0,38.88,38.92,38.87,38.92,32436.0
2017-06-09 15:20:00,38.92,38.95,38.88,38.9,69002.0,38.92,38.95,38.88,38.9,69002.0
2017-06-09 15:30:00,38.9,38.91,38.81,38.83,54192.0,38.9,38.91,38.81,38.83,54192.0
2017-06-09 15:40:00,38.82,38.83,38.76,38.76,94914.0,38.82,38.83,38.76,38.76,94914.0
2017-06-09 15:50:00,38.77,38.82,38.71,38.77,302014.0,38.77,38.82,38.71,38.77,302014.0
2017-06-12 09:30:00,38.69,38.74,38.24,38.24,58342.0,38.69,38.74,38.24,38.24,58342.0
2017-06-12 09:40:00,38.24,38.35,38.0,38.02,72180.0,38.24,38.35,38.0,38.02,72180.0
2017-06-12 09:50:00,38.04,38.04,37.63,37.8,39700.0,38.04,38.04,37.63,37.8,39700.0
2017-06-12 10:00:00,37.79,37.82,37.37,37.37,105816.0,37.79,37.82,37.37,37.37,105816.0
2017-06-12 10:10:00,37.4,37.63,37.39,37.6,85152.0,37.4,37.63,37.39,37.6,85152.0
2017-06-12 10:20:00,37.6,37.71,37.52,37.56,95926.0,37.6,37.71,37.52,37.56,95926.0
2017-06-12 10:30:00,37.59,37.61,37.4,37.43,65110.0,37.59,37.61,37.4,37.43,65110.0
2017-06-12 10:40:00,37.43,37.63,37.43,37.62,77906.0,37.43,37.63,37.43,37.62,77906.0
2017-06-12 10:50:00,37.62,37.71,37.57,37.71,49964.0,37.62,37.71,37.57,37.71,49964.0
2017-06-12 11:00:00,37.72,37.77,37.72,37.76,43520.0,37.72,37.77,37.72,37.76,43520.0
2017-06-12 11:10:00,37.77,37.93,37.75,37.9,54354.0,37.77,37.93,37.75,37.9,54354.0
2017-06-12 11:20:00,37.88,37.95,37.79,37.95,36964.0,37.88,37.95,37.79,37.95,36964.0
2017-06-12 11:30:00,37.94,37.97,37.88,37.94,33806.0,37.94,37.97,37.88,37.94,33806.0
2017-06-12 11:40:00,37.94,37.99,37.86,37.86,29616.0,37.94,37.99,37.86,37.86,29616.0
2017-06-12 11:50:00,37.86,37.94,37.81,37.92,39396.0,37.86,37.94,37.81,37.92,39396.0
2017-06-12 12:00:00,37.93,37.97,37.88,37.92,23502.0,37.93,37.97,37.88,37.92,23502.0
2017-06-12 12:10:00,37.93,38.0,37.92,38.0,18310.0,37.93,38.0,37.92,38.0,18310.0
2017-06-12 12:20:00,38.0,38.04,37.9,37.91,23968.0,38.0,38.04,37.9,37.91,23968.0
2017-06-12 12:30:00,37.91,38.02,37.89,37.98,30858.0,37.91,38.02,37.89,37.98,30858.0
2017-06-12 12:40:00,37.98,37.99,37.87,37.91,35274.0,37.98,37.99,37.87,37.91,35274.0
2017-06-12 12:50:00,37.91,37.96,37.87,37.87,26970.0,37.91,37.96,37.87,37.87,26970.0
2017-06-12 13:00:00,37.86,37.87,37.8,37.83,26962.0,37.86,37.87,37.8,37.83,26962.0
2017-06-12 13:10:00,37.84,37.96,37.83,37.9,32940.0,37.84,37.96,37.83,37.9,32940.0
2017-06-12 13:20:00,37.9,37.95,37.88,37.92,33640.0,37.9,37.95,37.88,37.92,33640.0
2017-06-12 13:30:00,37.93,37.94,37.88,37.92,28026.0,37.93,37.94,37.88,37.92,28026.0
2017-06-12 13:40:00,37.92,37.94,37.87,37.87,31466.0,37.92,37.94,37.87,37.87,31466.0
2017-06-12 13:50:00,37.87,37.9,37.74,37.77,47756.0,37.87,37.9,37.74,37.77,47756.0
2017-06-12 14:00:00,37.77,37.82,37.77,37.78,39282.0,37.77,37.82,37.77,37.78,39282.0
2017-06-12 14:10:00,37.77,37.82,37.76,37.8,57382.0,37.77,37.82,37.76,37.8,57382.0
2017-06-12 14:20:00,37.8,37.81,37.77,37.8,35298.0,37.8,37.81,37.77,37.8,35298.0
2017-06-12 14:30:00,37.8,37.82,37.77,37.79,37456.0,37.8,37.82,37.77,37.79,37456.0
2017-06-12 14:40:00,37.81,37.86,37.77,37.81,43030.0,37.81,37.86,37.77,37.81,43030.0
2017-06-12 14:50:00,37.8,37.86,37.8,37.84,63332.0,37.8,37.86,37.8,37.84,63332.0
2017-06-12 15:00:00,37.85,38.0,37.84,38.0,30930.0,37.85,38.0,37.84,38.0,30930.0
2017-06-12 15:10:00,38.01,38.07,38.01,38.07,31570.0,38.01,38.07,38.01,38.07,31570.0
2017-06-12 15:20:00,38.07,38.12,38.07,38.1,32458.0,38.07,38.12,38.07,38.1,32458.0
2017-06-12 15:30:00,38.1,38.23,38.09,38.23,67494.0,38.1,38.23,38.09,38.23,67494.0
2017-06-12 15:40:00,38.22,38.24,38.15,38.23,95628.0,38.22,38.24,38.15,38.23,95628.0
2017-06-12 15:50:00,38.23,38.29,38.2,38.24,144218.0,38.23,38.29,38.2,38.24,144218.0
2017-06-13 09:30:00,38.47,38.65,38.45,38.63,49596.0,38.47,38.65,38.45,38.63,49596.0
2017-06-13 09:40:00,38.64,39.02,38.64,38.97,43028.0,38.64,39.02,38.64,38.97,43028.0
2017-06-13 09:50:00,38.97,39.02,38.63,38.69,83344.0,38.97,39.02,38.63,38.69,83344.0
2017-06-13 10:00:00,38.71,38.77,38.68,38.77,34890.0,38.71,38.77,38.68,38.77,34890.0
2017-06-13 10:10:00,38.74,38.8,38.65,38.77,119640.0,38.74,38.8,38.65,38.77,119640.0
2017-06-13 10:20:00,38.78,38.79,38.71,38.79,65952.0,38.78,38.79,38.71,38.79,65952.0
2017-06-13 10:30:00,38.77,38.82,38.73,38.74,62130.0,38.77,38.82,38.73,38.74,62130.0
2017-06-13 10:40:00,38.76,38.76,38.58,38.6,55342.0,38.76,38.76,38.58,38.6,55342.0
2017-06-13 10:50:00,38.62,38.64,38.5,38.58,26400.0,38.62,38.64,38.5,38.58,26400.0
2017-06-13 11:00:00,38.56,38.64,38.54,38.62,19104.0,38.56,38.64,38.54,38.62,19104.0
2017-06-13 11:10:00,38.63,38.74,38.63,38.73,22972.0,38.63,38.74,38.63,38.73,22972.0
2017-06-13 11:20:00,38.72,38.75,38.69,38.72,38814.0,38.72,38.75,38.69,38.72,38814.0
2017-06-13 11:30:00,38.71,38.77,38.68,38.7,28954.0,38.71,38.77,38.68,38.7,28954.0
2017-06-13 11:40:00,38.73,38.88,38.73,38.84,95360.0,38.73,38.88,38.73,38.84,95360.0
2017-06-13 11:50:00,38.84,38.86,38.76,38.85,36866.0,38.84,38.86,38.76,38.85,36866.0
2017-06-13 12:00:00,38.85,38.91,38.85,38.87,27152.0,38.85,38.91,38.85,38.87,27152.0
2017-06-13 12:10:00,38.88,38.89,38.81,38.84,42228.0,38.88,38.89,38.81,38.84,42228.0
2017-06-13 12:20:00,38.83,38.88,38.78,38.87,22732.0,38.83,38.88,38.78,38.87,22732.0
2017-06-13 12:30:00,38.85,38.93,38.85,38.93,24198.0,38.85,38.93,38.85,38.93,24198.0
2017-06-13 12:40:00,38.92,39.0,38.92,38.99,28386.0,38.92,39.0,38.92,38.99,28386.0
2017-06-13 12:50:00,38.99,38.99,38.94,38.94,20358.0,38.99,38.99,38.94,38.94,20358.0
2017-06-13 13:00:00,38.94,38.98,38.93,38.93,19318.0,38.94,38.98,38.93,38.93,19318.0
2017-06-13 13:10:00,38.93,38.94,38.84,38.87,25724.0,38.93,38.94,38.84,38.87,25724.0
2017-06-13 13:20:00,38.87,38.91,38.86,38.89,31624.0,38.87,38.91,38.86,38.89,31624.0
2017-06-13 13:30:00,38.89,38.89,38.83,38.85,25346.0,38.89,38.89,38.83,38.85,25346.0
2017-06-13 13:40:00,38.85,38.91,38.84,38.91,44704.0,38.85,38.91,38.84,38.91,44704.0
2017-06-13 13:50:00,38.9,38.96,38.9,38.91,79486.0,38.9,38.96,38.9,38.91,79486.0
2017-06-13 14:00:00,38.9,38.9,38.86,38.89,36920.0,38.9,38.9,38.86,38.89,36920.0
2017-06-13 14:10:00,38.89,38.94,38.88,38.91,43452.0,38.89,38.94,38.88,38.91,43452.0
2017-06-13 14:20:00,38.91,38.91,38.84,38.87,41448.0,38.91,38.91,38.84,38.87,41448.0
2017-06-13 14:30:00,38.88,38.92,38.87,38.9,50492.0,38.88,38.92,38.87,38.9,50492.0
2017-06-13 14:40:00,38.9,38.92,38.88,38.9,45100.0,38.9,38.92,38.88,38.9,45100.0
2017-06-13 14:50:00,38.9,38.95,38.89,38.94,33440.0,38.9,38.95,38.89,38.94,33440.0
2017-06-13 15:00:00,38.94,39.02,38.94,39.02,47920.0,38.94,39.02,38.94,39.02,47920.0
2017-06-13 15:10:00,39.02,39.06,39.01,39.02,47804.0,39.02,39.06,39.01,39.02,47804.0
2017-06-13 15:20:00,39.02,39.14,39.02,39.13,89582.0,39.02,39.14,39.02,39.13,89582.0
2017-06-13 15:30:00,39.13,39.13,39.02,39.02,76148.0,39.13,39.13,39.02,39.02,76148.0
2017-06-13 15:40:00,39.02,39.06,38.99,39.04,106094.0,39.02,39.06,38.99,39.04,106094.0
2017-06-13 15:50:00,39.05,39.05,38.96,39.02,216774.0,39.05,39.05,38.96,39.02,216774.0
2017-06-14 09:30:00,39.27,39.47,39.27,39.43,40978.0,39.27,39.47,39.27,39.43,40978.0
2017-06-14 09:40:00,39.46,39.51,39.38,39.45,52462.0,39.46,39.51,39.38,39.45,52462.0
2017-06-14 09:50:00,39.44,39.58,39.44,39.52,53972.0,39.44,39.58,39.44,39.52,53972.0
2017-06-14 10:00:00,39.54,39.57,39.49,39.52,67472.0,39.54,39.57,39.49,39.52,67472.0
2017-06-14 10:10:00,39.51,39.52,39.35,39.39,79552.0,39.51,39.52,39.35,39.39,79552.0
2017-06-14 10:20:00,39.39,39.42,39.32,39.37,43356.0,39.39,39.42,39.32,39.37,43356.0
2017-06-14 10:30:00,39.35,39.37,39.28,39.3,51504.0,39.35,39.37,39.28,39.3,51504.0
2017-06-14 10:40:00,39.31,39.35,39.16,39.16,32904.0,39.31,39.35,39.16,39.16,32904.0
2017-06-14 10:50:00,39.18,39.24,39.16,39.17,38026.0,39.18,39.24,39.16,39.17,38026.0
2017-06-14 11:00:00,39.17,39.22,39.14,39.18,42274.0,39.17,39.22,39.14,39.18,42274.0
2017-06-14 11:10:00,39.19,39.22,39.15,39.2,50438.0,39.19,39.22,39.15,39.2,50438.0
2017-06-14 11:20:00,39.21,39.31,39.21,39.31,33506.0,39.21,39.31,39.21,39.31,33506.0
2017-06-14 11:30:00,39.31,39.31,39.17,39.17,25336.0,39.31,39.31,39.17,39.17,25336.0
2017-06-14 11:40:00,39.18,39.2,39.15,39.18,20650.0,39.18,39.2,39.15,39.18,20650.0
2017-06-14 11:50:00,39.2,39.2,39.17,39.18,16534.0,39.2,39.2,39.17,39.18,16534.0
2017-06-14 12:00:00,39.18,39.22,39.16,39.19,20958.0,39.18,39.22,39.16,39.19,20958.0
2017-06-14 12:10:00,39.19,39.38,39.18,39.31,65736.0,39.19,39.38,39.18,39.31,65736.0
2017-06-14 12:20:00,39.32,39.4,39.27,39.27,31628.0,39.32,39.4,39.27,39.27,31628.0
2017-06-14 12:30:00,39.26,39.3,39.24,39.26,15026.0,39.26,39.3,39.24,39.26,15026.0
2017-06-14 12:40:00,39.24,39.27,39.24,39.27,19770.0,39.24,39.27,39.24,39.27,19770.0
2017-06-14 12:50:00,39.27,39.27,39.25,39.26,50090.0,39.27,39.27,39.25,39.26,50090.0
2017-06-14 13:00:00,39.25,39.29,39.24,39.25,21426.0,39.25,39.29,39.24,39.25,21426.0
2017-06-14 13:10:00,39.25,39.25,39.15,39.17,15934.0,39.25,39.25,39.15,39.17,15934.0
2017-06-14 13:20:00,39.17,39.2,39.16,39.18,19004.0,39.17,39.2,39.16,39.18,19004.0
2017-06-14 13:30:00,39.18,39.23,39.16,39.16,14512.0,39.18,39.23,39.16,39.16,14512.0
2017-06-14 13:40:00,39.16,39.19,39.16,39.19,8238.0,39.16,39.19,39.16,39.19,8238.0
2017-06-14 13:50:00,39.19,39.21,39.15,39.16,20396.0,39.19,39.21,39.15,39.16,20396.0
2017-06-14 14:00:00,39.15,39.2,39.1,39.2,27684.0,39.15,39.2,39.1,39.2,27684.0
2017-06-14 14:10:00,39.22,39.26,39.16,39.19,44116.0,39.22,39.26,39.16,39.19,44116.0
2017-06-14 14:20:00,39.19,39.23,39.16,39.21,16374.0,39.19,39.23,39.16,39.21,16374.0
2017-06-14 14:30:00,39.21,39.21,39.1,39.16,67842.0,39.21,39.21,39.1,39.16,67842.0
2017-06-14 14:40:00,39.15,39.18,39.03,39.09,37712.0,39.15,39.18,39.03,39.09,37712.0
2017-06-14 14:50:00,39.06,39.13,39.05,39.11,12664.0,39.06,39.13,39.05,39.11,12664.0
2017-06-14 15:00:00,39.12,39.14,39.06,39.08,21802.0,39.12,39.14,39.06,39.08,21802.0
2017-06-14 15:10:00,39.04,39.05,38.98,39.01,41510.0,39.04,39.05,38.98,39.01,41510.0
2017-06-14 15:20:00,39.0,39.02,38.96,39.0,41140.0,39.0,39.02,38.96,39.0,41140.0
2017-06-14 15:30:00,39.01,39.19,38.99,39.19,52562.0,39.01,39.19,38.99,39.19,52562.0
2017-06-14 15:40:00,39.19,39.2,39.13,39.2,51786.0,39.19,39.2,39.13,39.2,51786.0
2017-06-14 15:50:00,39.19,39.23,39.17,39.2,138782.0,39.19,39.23,39.17,39.2,138782.0
2017-06-15 09:30:00,38.92,39.29,38.92,39.24,273336.0,38.92,39.29,38.92,39.24,273336.0
2017-06-15 09:40:00,39.24,39.27,39.17,39.21,83682.0,39.24,39.27,39.17,39.21,83682.0
2017-06-15 09:50:00,39.21,39.27,39.18,39.22,48160.0,39.21,39.27,39.18,39.22,48160.0
2017-06-15 10:00:00,39.23,39.24,39.18,39.2,55932.0,39.23,39.24,39.18,39.2,55932.0
2017-06-15 10:10:00,39.21,39.26,39.2,39.26,121810.0,39.21,39.26,39.2,39.26,121810.0
2017-06-15 10:20:00,39.24,39.27,39.09,39.21,80824.0,39.24,39.27,39.09,39.21,80824.0
2017-06-15 10:30:00,39.21,39.21,39.05,39.05,52936.0,39.21,39.21,39.05,39.05,52936.0
2017-06-15 10:40:00,39.05,39.09,38.98,39.09,96174.0,39.05,39.09,38.98,39.09,96174.0
2017-06-15 10:50:00,39.08,39.19,39.07,39.18,55646.0,39.08,39.19,39.07,39.18,55646.0
2017-06-15 11:00:00,39.17,39.22,39.12,39.19,51578.0,39.17,39.22,39.12,39.19,51578.0
2017-06-15 11:10:00,39.19,39.25,39.17,39.24,51968.0,39.19,39.25,39.17,39.24,51968.0
2017-06-15 11:20:00,39.24,39.26,39.18,39.23,75320.0,39.24,39.26,39.18,39.23,75320.0
2017-06-15 11:30:00,39.24,39.24,39.17,39.21,143464.0,39.24,39.24,39.17,39.21,143464.0
2017-06-15 11:40:00,39.21,39.24,39.14,39.21,91982.0,39.21,39.24,39.14,39.21,91982.0
2017-06-15 11:50:00,39.2,39.26,39.19,39.21,120992.0,39.2,39.26,39.19,39.21,120992.0
2017-06-15 12:00:00,39.21,39.27,39.21,39.23,56168.0,39.21,39.27,39.21,39.23,56168.0
2017-06-15 12:10:00,39.23,39.24,39.15,39.15,84580.0,39.23,39.24,39.15,39.15,84580.0
2017-06-15 12:20:00,39.14,39.22,39.13,39.21,46506.0,39.14,39.22,39.13,39.21,46506.0
2017-06-15 12:30:00,39.21,39.23,39.17,39.23,27414.0,39.21,39.23,39.17,39.23,27414.0
2017-06-15 12:40:00,39.24,39.26,39.2,39.22,14672.0,39.24,39.26,39.2,39.22,14672.0
2017-06-15 12:50:00,39.21,39.25,39.2,39.24,55628.0,39.21,39.25,39.2,39.24,55628.0
2017-06-15 13:00:00,39.25,39.27,39.23,39.24,76412.0,39.25,39.27,39.23,39.24,76412.0
2017-06-15 13:10:00,39.24,39.31,39.24,39.27,25544.0,39.24,39.31,39.24,39.27,25544.0
2017-06-15 13:20:00,39.27,39.29,39.24,39.25,35764.0,39.27,39.29,39.24,39.25,35764.0
2017-06-15 13:30:00,39.26,39.27,39.24,39.27,53392.0,39.26,39.27,39.24,39.27,53392.0
2017-06-15 13:40:00,39.26,39.26,39.23,39.25,83042.0,39.26,39.26,39.23,39.25,83042.0
2017-06-15 13:50:00,39.25,39.27,39.22,39.25,56656.0,39.25,39.27,39.22,39.25,56656.0
2017-06-15 14:00:00,39.25,39.31,39.24,39.29,63022.0,39.25,39.31,39.24,39.29,63022.0
2017-06-15 14:10:00,39.29,39.33,39.29,39.33,57954.0,39.29,39.33,39.29,39.33,57954.0
2017-06-15 14:20:00,39.32,39.33,39.29,39.31,54218.0,39.32,39.33,39.29,39.31,54218.0
2017-06-15 14:30:00,39.3,39.39,39.27,39.29,100894.0,39.3,39.39,39.27,39.29,100894.0
2017-06-15 14:40:00,39.3,39.32,39.27,39.27,141380.0,39.3,39.32,39.27,39.27,141380.0
2017-06-15 14:50:00,39.27,39.32,39.25,39.32,142434.0,39.27,39.32,39.25,39.32,142434.0
2017-06-15 15:00:00,39.32,39.45,39.32,39.45,65006.0,39.32,39.45,39.32,39.45,65006.0
2017-06-15 15:10:00,39.45,39.48,39.4,39.43,48384.0,39.45,39.48,39.4,39.43,48384.0
2017-06-15 15:20:00,39.42,39.47,39.4,39.42,54478.0,39.42,39.47,39.4,39.42,54478.0
2017-06-15 15:30:00,39.42,39.43,39.38,39.42,86590.0,39.42,39.43,39.38,39.42,86590.0
2017-06-15 15:40:00,39.42,39.46,39.39,39.46,158530.0,39.42,39.46,39.39,39.46,158530.0
2017-06-15 15:50:00,39.46,39.52,39.45,39.51,195300.0,39.46,39.52,39.45,39.51,195300.0
2017-06-16 09:30:00,39.56,39.75,39.47,39.68,326396.0,39.56,39.75,39.47,39.68,326396.0
2017-06-16 09:40:00,39.68,39.68,39.47,39.57,34756.0,39.68,39.68,39.47,39.57,34756.0
2017-06-16 09:50:00,39.58,39.63,39.42,39.48,40274.0,39.58,39.63,39.42,39.48,40274.0
2017-06-16 10:00:00,39.48,39.48,39.33,39.43,35180.0,39.48,39.48,39.33,39.43,35180.0
2017-06-16 10:10:00,39.4,39.44,39.23,39.23,49294.0,39.4,39.44,39.23,39.23,49294.0
2017-06-16 10:20:00,39.25,39.28,39.15,39.24,60204.0,39.25,39.28,39.15,39.24,60204.0
2017-06-16 10:30:00,39.22,39.35,39.2,39.33,19678.0,39.22,39.35,39.2,39.33,19678.0
2017-06-16 10:40:00,39.32,39.41,39.29,39.31,32602.0,39.32,39.41,39.29,39.31,32602.0
2017-06-16 10:50:00,39.3,39.3,39.15,39.21,56304.0,39.3,39.3,39.15,39.21,56304.0
2017-06-16 11:00:00,39.2,39.2,39.12,39.14,35954.0,39.2,39.2,39.12,39.14,35954.0
2017-06-16 11:10:00,39.15,39.17,39.1,39.11,26894.0,39.15,39.17,39.1,39.11,26894.0
2017-06-16 11:20:00,39.1,39.21,39.06,39.2,39988.0,39.1,39.21,39.06,39.2,39988.0
2017-06-16 11:30:00,39.2,39.31,39.17,39.31,16218.0,39.2,39.31,39.17,39.31,16218.0
2017-06-16 11:40:00,39.33,39.35,39.24,39.24,39170.0,39.33,39.35,39.24,39.24,39170.0
2017-06-16 11:50:00,39.24,39.33,39.24,39.29,58840.0,39.24,39.33,39.24,39.29,58840.0
2017-06-16 12:00:00,39.29,39.29,39.23,39.23,14058.0,39.29,39.29,39.23,39.23,14058.0
2017-06-16 12:10:00,39.25,39.26,39.18,39.19,19714.0,39.25,39.26,39.18,39.19,19714.0
2017-06-16 12:20:00,39.19,39.23,39.12,39.23,21214.0,39.19,39.23,39.12,39.23,21214.0
2017-06-16 12:30:00,39.24,39.28,39.22,39.27,14612.0,39.24,39.28,39.22,39.27,14612.0
2017-06-16 12:40:00,39.29,39.29,39.18,39.18,36148.0,39.29,39.29,39.18,39.18,36148.0
2017-06-16 12:50:00,39.19,39.19,39.15,39.15,18494.0,39.19,39.19,39.15,39.15,18494.0
2017-06-16 13:00:00,39.15,39.16,39.13,39.16,32492.0,39.15,39.16,39.13,39.16,32492.0
2017-06-16 13:10:00,39.15,39.15,39.1,39.13,19106.0,39.15,39.15,39.1,39.13,19106.0
2017-06-16 13:20:00,39.12,39.17,39.11,39.12,25684.0,39.12,39.17,39.11,39.12,25684.0
2017-06-16 13:30:00,39.12,39.16,39.09,39.16,35928.0,39.12,39.16,39.09,39.16,35928.0
2017-06-16 13:40:00,39.18,39.18,39.07,39.1,27536.0,39.18,39.18,39.07,39.1,27536.0
2017-06-16 13:50:00,39.1,39.1,39.05,39.08,23358.0,39.1,39.1,39.05,39.08,23358.0
2017-06-16 14:00:00,39.08,39.13,39.03,39.13,65896.0,39.08,39.13,39.03,39.13,65896.0
2017-06-16 14:10:00,39.13,39.13,39.03,39.06,24316.0,39.13,39.13,39.03,39.06,24316.0
2017-06-16 14:20:00,39.06,39.08,39.02,39.07,41252.0,39.06,39.08,39.02,39.07,41252.0
2017-06-16 14:30:00,39.08,39.1,39.03,39.04,29200.0,39.08,39.1,39.03,39.04,29200.0
2017-06-16 14:40:00,39.03,39.07,39.02,39.05,28190.0,39.03,39.07,39.02,39.05,28190.0
2017-06-16 14:50:00,39.05,39.1,39.05,39.09,33802.0,39.05,39.1,39.05,39.09,33802.0
2017-06-16 15:00:00,39.1,39.13,39.09,39.1,53408.0,39.1,39.13,39.09,39.1,53408.0
2017-06-16 15:10:00,39.11,39.16,39.04,39.16,85548.0,39.11,39.16,39.04,39.16,85548.0
2017-06-16 15:20:00,39.15,39.16,39.02,39.03,117158.0,39.15,39.16,39.02,39.03,117158.0
2017-06-16 15:30:00,39.03,39.06,38.98,39.05,90618.0,39.03,39.06,38.98,39.05,90618.0
2017-06-16 15:40:00,39.06,39.21,39.05,39.19,106754.0,39.06,39.21,39.05,39.19,106754.0
2017-06-16 15:50:00,39.19,39.35,39.19,39.31,341408.0,39.19,39.35,39.19,39.31,341408.0
2017-06-19 09:30:00,39.29,39.51,39.29,39.47,72960.0,39.29,39.51,39.29,39.47,72960.0
2017-06-19 09:40:00,39.4,39.45,39.33,39.35,49180.0,39.4,39.45,39.33,39.35,49180.0
2017-06-19 09:50:00,39.33,39.54,39.23,39.5,38356.0,39.33,39.54,39.23,39.5,38356.0
2017-06-19 10:00:00,39.52,39.66,39.5,39.65,96404.0,39.52,39.66,39.5,39.65,96404.0
2017-06-19 10:10:00,39.66,39.68,39.49,39.5,58548.0,39.66,39.68,39.49,39.5,58548.0
2017-06-19 10:20:00,39.5,39.58,39.49,39.57,43424.0,39.5,39.58,39.49,39.57,43424.0
2017-06-19 10:30:00,39.58,39.66,39.57,39.62,136704.0,39.58,39.66,39.57,39.62,136704.0
2017-06-19 10:40:00,39.62,39.63,39.48,39.48,56048.0,39.62,39.63,39.48,39.48,56048.0
2017-06-19 10:50:00,39.48,39.6,39.47,39.6,88770.0,39.48,39.6,39.47,39.6,88770.0
2017-06-19 11:00:00,39.59,39.59,39.46,39.56,39224.0,39.59,39.59,39.46,39.56,39224.0
2017-06-19 11:10:00,39.56,39.62,39.52,39.58,34304.0,39.56,39.62,39.52,39.58,34304.0
2017-06-19 11:20:00,39.58,39.59,39.47,39.48,38472.0,39.58,39.59,39.47,39.48,38472.0
2017-06-19 11:30:00,39.49,39.62,39.49,39.62,23098.0,39.49,39.62,39.49,39.62,23098.0
2017-06-19 11:40:00,39.63,39.66,39.62,39.62,32182.0,39.63,39.66,39.62,39.62,32182.0
2017-06-19 11:50:00,39.62,39.62,39.54,39.61,42838.0,39.62,39.62,39.54,39.61,42838.0
2017-06-19 12:00:00,39.6,39.65,39.6,39.62,60876.0,39.6,39.65,39.6,39.62,60876.0
2017-06-19 12:10:00,39.62,39.64,39.57,39.57,66820.0,39.62,39.64,39.57,39.57,66820.0
2017-06-19 12:20:00,39.58,39.73,39.58,39.73,29684.0,39.58,39.73,39.58,39.73,29684.0
2017-06-19 12:30:00,39.71,39.74,39.69,39.69,51020.0,39.71,39.74,39.69,39.69,51020.0
2017-06-19 12:40:00,39.69,39.73,39.68,39.68,32856.0,39.69,39.73,39.68,39.68,32856.0
2017-06-19 12:50:00,39.68,39.7,39.63,39.67,39030.0,39.68,39.7,39.63,39.67,39030.0
2017-06-19 13:00:00,39.67,39.72,39.67,39.71,86638.0,39.67,39.72,39.67,39.71,86638.0
2017-06-19 13:10:00,39.72,39.74,39.69,39.69,102526.0,39.72,39.74,39.69,39.69,102526.0
2017-06-19 13:20:00,39.68,39.69,39.57,39.6,47454.0,39.68,39.69,39.57,39.6,47454.0
2017-06-19 13:30:00,39.59,39.63,39.57,39.59,31218.0,39.59,39.63,39.57,39.59,31218.0
2017-06-19 13:40:00,39.58,39.59,39.48,39.49,62174.0,39.58,39.59,39.48,39.49,62174.0
2017-06-19 13:50:00,39.5,39.5,39.41,39.41,106764.0,39.5,39.5,39.41,39.41,106764.0
2017-06-19 14:00:00,39.41,39.42,39.37,39.41,35680.0,39.41,39.42,39.37,39.41,35680.0
2017-06-19 14:10:00,39.41,39.42,39.37,39.41,35570.0,39.41,39.42,39.37,39.41,35570.0
2017-06-19 14:20:00,39.4,39.51,39.4,39.48,58878.0,39.4,39.51,39.4,39.48,58878.0
2017-06-19 14:30:00,39.47,39.48,39.35,39.38,38046.0,39.47,39.48,39.35,39.38,38046.0
2017-06-19 14:40:00,39.38,39.41,39.35,39.38,49754.0,39.38,39.41,39.35,39.38,49754.0
2017-06-19 14:50:00,39.38,39.39,39.34,39.37,36280.0,39.38,39.39,39.34,39.37,36280.0
2017-06-19 15:00:00,39.37,39.38,39.34,39.35,45668.0,39.37,39.38,39.34,39.35,45668.0
2017-06-19 15:10:00,39.34,39.37,39.34,39.37,34730.0,39.34,39.37,39.34,39.37,34730.0
2017-06-19 15:20:00,39.37,39.38,39.33,39.34,59634.0,39.37,39.38,39.33,39.34,59634.0
2017-06-19 15:30:00,39.34,39.43,39.33,39.4,77790.0,39.34,39.43,39.33,39.4,77790.0
2017-06-19 15:40:00,39.4,39.41,39.35,39.35,123778.0,39.4,39.41,39.35,39.35,123778.0
2017-06-19 15:50:00,39.35,39.38,39.3,39.32,220674.0,39.35,39.38,39.3,39.32,220674.0
2017-06-20 09:30:00,39.23,39.24,39.13,39.15,41296.0,39.23,39.24,39.13,39.15,41296.0
2017-06-20 09:40:00,39.15,39.24,38.99,39.19,74270.0,39.15,39.24,38.99,39.19,74270.0
2017-06-20 09:50:00,39.17,39.25,39.13,39.18,38968.0,39.17,39.25,39.13,39.18,38968.0
2017-06-20 10:00:00,39.16,39.23,39.16,39.23,112174.0,39.16,39.23,39.16,39.23,112174.0
2017-06-20 10:10:00,39.23,39.28,39.22,39.23,28070.0,39.23,39.28,39.22,39.23,28070.0
2017-06-20 10:20:00,39.22,39.27,39.2,39.22,66750.0,39.22,39.27,39.2,39.22,66750.0
2017-06-20 10:30:00,39.22,39.24,39.19,39.21,104848.0,39.22,39.24,39.19,39.21,104848.0
2017-06-20 10:40:00,39.21,39.26,39.21,39.23,96794.0,39.21,39.26,39.21,39.23,96794.0
2017-06-20 10:50:00,39.24,39.26,39.17,39.2,106364.0,39.24,39.26,39.17,39.2,106364.0
2017-06-20 11:00:00,39.2,39.2,39.13,39.17,20300.0,39.2,39.2,39.13,39.17,20300.0
2017-06-20 11:10:00,39.18,39.26,39.17,39.19,168090.0,39.18,39.26,39.17,39.19,168090.0
2017-06-20 11:20:00,39.19,39.24,39.17,39.19,43774.0,39.19,39.24,39.17,39.19,43774.0
2017-06-20 11:30:00,39.19,39.22,39.18,39.2,25516.0,39.19,39.22,39.18,39.2,25516.0
2017-06-20 11:40:00,39.21,39.23,39.2,39.2,43716.0,39.21,39.23,39.2,39.2,43716.0
2017-06-20 11:50:00,39.21,39.23,39.19,39.22,61692.0,39.21,39.23,39.19,39.22,61692.0
2017-06-20 12:00:00,39.21,39.22,39.19,39.2,24958.0,39.21,39.22,39.19,39.2,24958.0
2017-06-20 12:10:00,39.2,39.22,39.19,39.2,43206.0,39.2,39.22,39.19,39.2,43206.0
2017-06-20 12:20:00,39.2,39.21,39.16,39.18,61650.0,39.2,39.21,39.16,39.18,61650.0
2017-06-20 12:30:00,39.19,39.2,39.17,39.2,25756.0,39.19,39.2,39.17,39.2,25756.0
2017-06-20 12:40:00,39.21,39.21,39.18,39.18,16118.0,39.21,39.21,39.18,39.18,16118.0
2017-06-20 12:50:00,39.18,39.22,39.16,39.2,18862.0,39.18,39.22,39.16,39.2,18862.0
2017-06-20 13:00:00,39.21,39.23,39.19,39.21,24948.0,39.21,39.23,39.19,39.21,24948.0
2017-06-20 13:10:00,39.2,39.23,39.19,39.19,34666.0,39.2,39.23,39.19,39.19,34666.0
2017-06-20 13:20:00,39.2,39.22,39.18,39.19,21858.0,39.2,39.22,39.18,39.19,21858.0
2017-06-20 13:30:00,39.2,39.21,39.18,39.2,18780.0,39.2,39.21,39.18,39.2,18780.0
2017-06-20 13:40:00,39.2,39.21,39.19,39.2,23806.0,39.2,39.21,39.19,39.2,23806.0
2017-06-20 13:50:00,39.19,39.2,39.19,39.2,13830.0,39.19,39.2,39.19,39.2,13830.0
2017-06-20 14:00:00,39.2,39.27,39.2,39.27,28686.0,39.2,39.27,39.2,39.27,28686.0
2017-06-20 14:10:00,39.27,39.3,39.2,39.22,26286.0,39.27,39.3,39.2,39.22,26286.0
2017-06-20 14:20:00,39.22,39.22,39.13,39.13,39998.0,39.22,39.22,39.13,39.13,39998.0
2017-06-20 14:30:00,39.13,39.16,39.08,39.1,39188.0,39.13,39.16,39.08,39.1,39188.0
2017-06-20 14:40:00,39.1,39.11,39.07,39.1,32288.0,39.1,39.11,39.07,39.1,32288.0
2017-06-20 14:50:00,39.1,39.16,39.09,39.15,19486.0,39.1,39.16,39.09,39.15,19486.0
2017-06-20 15:00:00,39.16,39.2,39.13,39.14,33904.0,39.16,39.2,39.13,39.14,33904.0
2017-06-20 15:10:00,39.15,39.17,39.13,39.13,22018.0,39.15,39.17,39.13,39.13,22018.0
2017-06-20 15:20:00,39.14,39.15,39.12,39.14,34160.0,39.14,39.15,39.12,39.14,34160.0
2017-06-20 15:30:00,39.14,39.17,39.12,39.17,40854.0,39.14,39.17,39.12,39.17,40854.0
2017-06-20 15:40:00,39.17,39.2,39.15,39.16,148464.0,39.17,39.2,39.15,39.16,148464.0
2017-06-20 15:50:00,39.17,39.19,39.15,39.16,191826.0,39.17,39.19,39.15,39.16,191826.0
2017-06-21 09:30:00,39.44,39.52,39.27,39.3,103020.0,39.44,39.52,39.27,39.3,103020.0
2017-06-21 09:40:00,39.28,39.68,39.27,39.68,286340.0,39.28,39.68,39.27,39.68,286340.0
2017-06-21 09:50:00,39.69,39.92,39.69,39.82,92484.0,39.69,39.92,39.69,39.82,92484.0
2017-06-21 10:00:00,39.83,40.06,39.83,40.05,187956.0,39.83,40.06,39.83,40.05,187956.0
2017-06-21 10:10:00,40.05,40.12,40.02,40.08,73296.0,40.05,40.12,40.02,40.08,73296.0
2017-06-21 10:20:00,40.1,40.18,40.06,40.08,121830.0,40.1,40.18,40.06,40.08,121830.0
2017-06-21 10:30:00,40.06,40.06,39.88,39.88,103092.0,40.06,40.06,39.88,39.88,103092.0
2017-06-21 10:40:00,39.88,39.98,39.88,39.98,81688.0,39.88,39.98,39.88,39.98,81688.0
2017-06-21 10:50:00,39.98,40.01,39.88,39.88,64118.0,39.98,40.01,39.88,39.88,64118.0
2017-06-21 11:00:00,39.88,39.93,39.85,39.93,49750.0,39.88,39.93,39.85,39.93,49750.0
2017-06-21 11:10:00,39.93,39.97,39.91,39.96,46778.0,39.93,39.97,39.91,39.96,46778.0
2017-06-21 11:20:00,39.97,40.01,39.96,39.99,221116.0,39.97,40.01,39.96,39.99,221116.0
2017-06-21 11:30:00,40.0,40.05,39.99,40.02,93558.0,40.0,40.05,39.99,40.02,93558.0
2017-06-21 11:40:00,40.02,40.07,39.9,39.9,30096.0,40.02,40.07,39.9,39.9,30096.0
2017-06-21 11:50:00,39.9,39.9,39.83,39.87,32310.0,39.9,39.9,39.83,39.87,32310.0
2017-06-21 12:00:00,39.87,39.88,39.8,39.84,49932.0,39.87,39.88,39.8,39.84,49932.0
2017-06-21 12:10:00,39.83,39.87,39.81,39.83,21532.0,39.83,39.87,39.81,39.83,21532.0
2017-06-21 12:20:00,39.83,39.85,39.81,39.83,24660.0,39.83,39.85,39.81,39.83,24660.0
2017-06-21 12:30:00,39.84,39.9,39.83,39.89,11844.0,39.84,39.9,39.83,39.89,11844.0
2017-06-21 12:40:00,39.88,39.94,39.85,39.85,22712.0,39.88,39.94,39.85,39.85,22712.0
2017-06-21 12:50:00,39.85,39.91,39.85,39.9,41076.0,39.85,39.91,39.85,39.9,41076.0
2017-06-21 13:00:00,39.9,39.92,39.87,39.9,24732.0,39.9,39.92,39.87,39.9,24732.0
2017-06-21 13:10:00,39.91,39.96,39.88,39.96,21380.0,39.91,39.96,39.88,39.96,21380.0
2017-06-21 13:20:00,39.96,39.97,39.88,39.88,18514.0,39.96,39.97,39.88,39.88,18514.0
2017-06-21 13:30:00,39.89,39.94,39.88,39.9,46372.0,39.89,39.94,39.88,39.9,46372.0
2017-06-21 13:40:00,39.9,39.96,39.9,39.96,30950.0,39.9,39.96,39.9,39.96,30950.0
2017-06-21 13:50:00,39.96,39.98,39.92,39.95,41292.0,39.96,39.98,39.92,39.95,41292.0
2017-06-21 14:00:00,39.95,40.02,39.94,40.0,33096.0,39.95,40.02,39.94,40.0,33096.0
2017-06-21 14:10:00,40.0,40.15,39.98,40.05,116808.0,40.0,40.15,39.98,40.05,116808.0
2017-06-21 14:20:00,40.04,40.07,40.01,40.03,22172.0,40.04,40.07,40.01,40.03,22172.0
2017-06-21 14:30:00,40.02,40.12,40.02,40.12,34094.0,40.02,40.12,40.02,40.12,34094.0
2017-06-21 14:40:00,40.09,40.14,40.08,40.14,27036.0,40.09,40.14,40.08,40.14,27036.0
2017-06-21 14:50:00,40.13,40.18,40.13,40.18,31508.0,40.13,40.18,40.13,40.18,31508.0
2017-06-21 15:00:00,40.17,40.18,40.09,40.15,46072.0,40.17,40.18,40.09,40.15,46072.0
2017-06-21 15:10:00,40.15,40.15,40.11,40.13,32772.0,40.15,40.15,40.11,40.13,32772.0
2017-06-21 15:20:00,40.14,40.15,40.09,40.1,59452.0,40.14,40.15,40.09,40.1,59452.0
2017-06-21 15:30:00,40.1,40.1,39.99,40.0,254122.0,40.1,40.1,39.99,40.0,254122.0
2017-06-21 15:40:00,39.99,40.13,39.99,40.1,203542.0,39.99,40.13,39.99,40.1,203542.0
2017-06-21 15:50:00,40.09,40.1,40.03,40.07,155432.0,40.09,40.1,40.03,40.07,155432.0
2017-06-22 09:30:00,40.12,40.22,39.96,40.15,52122.0,40.12,40.22,39.96,40.15,52122.0
2017-06-22 09:40:00,40.12,40.27,39.93,40.27,169752.0,40.12,40.27,39.93,40.27,169752.0
2017-06-22 09:50:00,40.38,40.47,40.24,40.32,98796.0,40.38,40.47,40.24,40.32,98796.0
2017-06-22 10:00:00,40.26,40.28,40.08,40.23,101318.0,40.26,40.28,40.08,40.23,101318.0
2017-06-22 10:10:00,40.25,40.4,40.23,40.38,155696.0,40.25,40.4,40.23,40.38,155696.0
2017-06-22 10:20:00,40.41,40.62,40.38,40.6,40866.0,40.41,40.62,40.38,40.6,40866.0
2017-06-22 10:30:00,40.6,40.71,40.54,40.62,62582.0,40.6,40.71,40.54,40.62,62582.0
2017-06-22 10:40:00,40.6,40.77,40.6,40.73,34594.0,40.6,40.77,40.6,40.73,34594.0
2017-06-22 10:50:00,40.74,40.86,40.73,40.86,78666.0,40.74,40.86,40.73,40.86,78666.0
2017-06-22 11:00:00,40.85,41.07,40.84,41.05,98364.0,40.85,41.07,40.84,41.05,98364.0
2017-06-22 11:10:00,41.04,41.09,40.9,40.97,79780.0,41.04,41.09,40.9,40.97,79780.0
2017-06-22 11:20:00,40.96,41.1,40.94,41.1,70070.0,40.96,41.1,40.94,41.1,70070.0
2017-06-22 11:30:00,41.08,41.09,41.02,41.09,36628.0,41.08,41.09,41.02,41.09,36628.0
2017-06-22 11:40:00,41.06,41.16,41.06,41.12,71852.0,41.06,41.16,41.06,41.12,71852.0
2017-06-22 11:50:00,41.13,41.15,41.06,41.1,62784.0,41.13,41.15,41.06,41.1,62784.0
2017-06-22 12:00:00,41.1,41.21,41.09,41.18,87500.0,41.1,41.21,41.09,41.18,87500.0
2017-06-22 12:10:00,41.19,41.29,41.19,41.27,96758.0,41.19,41.29,41.19,41.27,96758.0
2017-06-22 12:20:00,41.25,41.52,41.24,41.49,129810.0,41.25,41.52,41.24,41.49,129810.0
2017-06-22 12:30:00,41.5,41.58,41.46,41.52,174408.0,41.5,41.58,41.46,41.52,174408.0
2017-06-22 12:40:00,41.52,41.73,41.52,41.73,117316.0,41.52,41.73,41.52,41.73,117316.0
2017-06-22 12:50:00,41.73,41.91,41.67,41.84,141140.0,41.73,41.91,41.67,41.84,141140.0
2017-06-22 13:00:00,41.84,41.89,41.71,41.72,196376.0,41.84,41.89,41.71,41.72,196376.0
2017-06-22 13:10:00,41.73,41.76,41.63,41.66,325722.0,41.73,41.76,41.63,41.66,325722.0
2017-06-22 13:20:00,41.65,41.7,41.39,41.45,184570.0,41.65,41.7,41.39,41.45,184570.0
2017-06-22 13:30:00,41.43,41.49,41.39,41.42,69092.0,41.43,41.49,41.39,41.42,69092.0
2017-06-22 13:40:00,41.42,41.47,41.38,41.44,61426.0,41.42,41.47,41.38,41.44,61426.0
2017-06-22 13:50:00,41.44,41.44,41.4,41.43,66156.0,41.44,41.44,41.4,41.43,66156.0
2017-06-22 14:00:00,41.44,41.46,41.32,41.33,113544.0,41.44,41.46,41.32,41.33,113544.0
2017-06-22 14:10:00,41.35,41.35,41.2,41.24,91158.0,41.35,41.35,41.2,41.24,91158.0
2017-06-22 14:20:00,41.24,41.25,41.16,41.21,44932.0,41.24,41.25,41.16,41.21,44932.0
2017-06-22 14:30:00,41.21,41.27,41.18,41.26,47280.0,41.21,41.27,41.18,41.26,47280.0
2017-06-22 14:40:00,41.26,41.27,41.21,41.27,27136.0,41.26,41.27,41.21,41.27,27136.0
2017-06-22 14:50:00,41.28,41.36,41.24,41.36,29132.0,41.28,41.36,41.24,41.36,29132.0
2017-06-22 15:00:00,41.37,41.41,41.24,41.39,54446.0,41.37,41.41,41.24,41.39,54446.0
2017-06-22 15:10:00,41.41,41.46,41.32,41.38,71216.0,41.41,41.46,41.32,41.38,71216.0
2017-06-22 15:20:00,41.38,41.42,41.33,41.35,64512.0,41.38,41.42,41.33,41.35,64512.0
2017-06-22 15:30:00,41.35,41.38,41.3,41.33,104284.0,41.35,41.38,41.3,41.33,104284.0
2017-06-22 15:40:00,41.33,41.48,41.32,41.48,149552.0,41.33,41.48,41.32,41.48,149552.0
2017-06-22 15:50:00,41.47,41.52,41.41,41.5,556404.0,41.47,41.52,41.41,41.5,556404.0
2017-06-23 09:30:00,41.55,41.6,41.45,41.5,129324.0,41.55,41.6,41.45,41.5,129324.0
2017-06-23 09:40:00,41.49,41.58,41.2,41.23,145718.0,41.49,41.58,41.2,41.23,145718.0
2017-06-23 09:50:00,41.23,41.58,41.23,41.58,63686.0,41.23,41.58,41.23,41.58,63686.0
2017-06-23 10:00:00,41.59,41.7,41.46,41.7,93456.0,41.59,41.7,41.46,41.7,93456.0
2017-06-23 10:10:00,41.68,41.79,41.64,41.77,127260.0,41.68,41.79,41.64,41.77,127260.0
2017-06-23 10:20:00,41.77,41.86,41.75,41.85,87566.0,41.77,41.86,41.75,41.85,87566.0
2017-06-23 10:30:00,41.84,41.94,41.84,41.91,103600.0,41.84,41.94,41.84,41.91,103600.0
2017-06-23 10:40:00,41.9,41.95,41.85,41.88,97764.0,41.9,41.95,41.85,41.88,97764.0
2017-06-23 10:50:00,41.88,42.04,41.88,42.01,85634.0,41.88,42.04,41.88,42.01,85634.0
2017-06-23 11:00:00,42.0,42.01,41.88,41.92,117404.0,42.0,42.01,41.88,41.92,117404.0
2017-06-23 11:10:00,41.92,42.05,41.91,42.04,72320.0,41.92,42.05,41.91,42.04,72320.0
2017-06-23 11:20:00,42.02,42.18,41.95,42.13,138588.0,42.02,42.18,41.95,42.13,138588.0
2017-06-23 11:30:00,42.12,42.16,42.06,42.15,100146.0,42.12,42.16,42.06,42.15,100146.0
2017-06-23 11:40:00,42.17,42.32,42.13,42.3,134910.0,42.17,42.32,42.13,42.3,134910.0
2017-06-23 11:50:00,42.3,42.45,42.26,42.27,191470.0,42.3,42.45,42.26,42.27,191470.0
2017-06-23 12:00:00,42.28,42.28,41.99,42.06,209630.0,42.28,42.28,41.99,42.06,209630.0
2017-06-23 12:10:00,42.05,42.1,41.76,41.76,82860.0,42.05,42.1,41.76,41.76,82860.0
2017-06-23 12:20:00,41.78,41.91,41.77,41.84,88230.0,41.78,41.91,41.77,41.84,88230.0
2017-06-23 12:30:00,41.87,41.93,41.84,41.91,69544.0,41.87,41.93,41.84,41.91,69544.0
2017-06-23 12:40:00,41.89,42.01,41.85,42.01,87748.0,41.89,42.01,41.85,42.01,87748.0
2017-06-23 12:50:00,42.01,42.02,41.88,41.9,50178.0,42.01,42.02,41.88,41.9,50178.0
2017-06-23 13:00:00,41.91,41.97,41.9,41.92,48242.0,41.91,41.97,41.9,41.92,48242.0
2017-06-23 13:10:00,41.92,42.0,41.86,41.95,44448.0,41.92,42.0,41.86,41.95,44448.0
2017-06-23 13:20:00,41.96,42.08,41.95,42.02,53644.0,41.96,42.08,41.95,42.02,53644.0
2017-06-23 13:30:00,42.02,42.03,41.88,41.91,41594.0,42.02,42.03,41.88,41.91,41594.0
2017-06-23 13:40:00,41.91,41.92,41.79,41.79,34354.0,41.91,41.92,41.79,41.79,34354.0
2017-06-23 13:50:00,41.81,41.89,41.81,41.89,50154.0,41.81,41.89,41.81,41.89,50154.0
2017-06-23 14:00:00,41.89,41.94,41.88,41.93,51328.0,41.89,41.94,41.88,41.93,51328.0
2017-06-23 14:10:00,41.93,41.97,41.86,41.86,76686.0,41.93,41.97,41.86,41.86,76686.0
2017-06-23 14:20:00,41.86,41.87,41.78,41.84,44218.0,41.86,41.87,41.78,41.84,44218.0
2017-06-23 14:30:00,41.84,41.92,41.82,41.91,56414.0,41.84,41.92,41.82,41.91,56414.0
2017-06-23 14:40:00,41.91,41.99,41.91,41.99,57588.0,41.91,41.99,41.91,41.99,57588.0
2017-06-23 14:50:00,41.99,42.17,41.98,42.15,96480.0,41.99,42.17,41.98,42.15,96480.0
2017-06-23 15:00:00,42.16,42.17,41.92,41.96,108776.0,42.16,42.17,41.92,41.96,108776.0
2017-06-23 15:10:00,41.97,41.99,41.92,41.96,50290.0,41.97,41.99,41.92,41.96,50290.0
2017-06-23 15:20:00,41.96,41.97,41.72,41.79,111474.0,41.96,41.97,41.72,41.79,111474.0
2017-06-23 15:30:00,41.8,41.94,41.79,41.91,89234.0,41.8,41.94,41.79,41.91,89234.0
2017-06-23 15:40:00,41.91,42.01,41.9,41.95,148736.0,41.91,42.01,41.9,41.95,148736.0
2017-06-23 15:50:00,41.95,42.9,41.87,42.07,519832.0,41.95,42.9,41.87,42.07,519832.0
2017-06-26 09:30:00,42.08,42.42,42.05,42.13,118578.0,42.08,42.42,42.05,42.13,118578.0
2017-06-26 09:40:00,42.13,42.15,41.63,41.68,45236.0,42.13,42.15,41.63,41.68,45236.0
2017-06-26 09:50:00,41.68,41.76,41.66,41.74,69444.0,41.68,41.76,41.66,41.74,69444.0
2017-06-26 10:00:00,41.75,41.82,41.69,41.82,56964.0,41.75,41.82,41.69,41.82,56964.0
2017-06-26 10:10:00,41.82,41.98,41.82,41.98,58112.0,41.82,41.98,41.82,41.98,58112.0
2017-06-26 10:20:00,41.96,42.05,41.92,42.0,99940.0,41.96,42.05,41.92,42.0,99940.0
2017-06-26 10:30:00,41.99,42.02,41.74,41.74,118232.0,41.99,42.02,41.74,41.74,118232.0
2017-06-26 10:40:00,41.74,41.76,41.66,41.76,177376.0,41.74,41.76,41.66,41.76,177376.0
2017-06-26 10:50:00,41.75,41.77,41.62,41.7,82924.0,41.75,41.77,41.62,41.7,82924.0
2017-06-26 11:00:00,41.7,41.73,41.48,41.51,69316.0,41.7,41.73,41.48,41.51,69316.0
2017-06-26 11:10:00,41.51,41.58,41.41,41.55,72478.0,41.51,41.58,41.41,41.55,72478.0
2017-06-26 11:20:00,41.54,41.55,41.45,41.51,105586.0,41.54,41.55,41.45,41.51,105586.0
2017-06-26 11:30:00,41.49,41.54,41.44,41.52,94000.0,41.49,41.54,41.44,41.52,94000.0
2017-06-26 11:40:00,41.5,41.56,41.48,41.56,34666.0,41.5,41.56,41.48,41.56,34666.0
2017-06-26 11:50:00,41.57,41.57,41.46,41.47,79856.0,41.57,41.57,41.46,41.47,79856.0
2017-06-26 12:00:00,41.47,41.52,41.45,41.48,49630.0,41.47,41.52,41.45,41.48,49630.0
2017-06-26 12:10:00,41.47,41.5,41.43,41.45,74718.0,41.47,41.5,41.43,41.45,74718.0
2017-06-26 12:20:00,41.45,41.55,41.44,41.55,87806.0,41.45,41.55,41.44,41.55,87806.0
2017-06-26 12:30:00,41.53,41.58,41.49,41.58,222792.0,41.53,41.58,41.49,41.58,222792.0
2017-06-26 12:40:00,41.59,41.63,41.49,41.6,111726.0,41.59,41.63,41.49,41.6,111726.0
2017-06-26 12:50:00,41.6,41.63,41.56,41.6,76772.0,41.6,41.63,41.56,41.6,76772.0
2017-06-26 13:00:00,41.6,41.6,41.51,41.55,40452.0,41.6,41.6,41.51,41.55,40452.0
2017-06-26 13:10:00,41.52,41.56,41.42,41.46,32126.0,41.52,41.56,41.42,41.46,32126.0
2017-06-26 13:20:00,41.46,41.47,41.38,41.4,38832.0,41.46,41.47,41.38,41.4,38832.0
2017-06-26 13:30:00,41.4,41.43,41.38,41.41,93440.0,41.4,41.43,41.38,41.41,93440.0
2017-06-26 13:40:00,41.41,41.45,41.39,41.41,37712.0,41.41,41.45,41.39,41.41,37712.0
2017-06-26 13:50:00,41.41,41.43,41.36,41.41,31118.0,41.41,41.43,41.36,41.41,31118.0
2017-06-26 14:00:00,41.4,41.41,41.31,41.31,100026.0,41.4,41.41,41.31,41.31,100026.0
2017-06-26 14:10:00,41.32,41.35,41.3,41.35,102530.0,41.32,41.35,41.3,41.35,102530.0
2017-06-26 14:20:00,41.34,41.34,41.22,41.25,86650.0,41.34,41.34,41.22,41.25,86650.0
2017-06-26 14:30:00,41.25,41.38,41.23,41.33,135478.0,41.25,41.38,41.23,41.33,135478.0
2017-06-26 14:40:00,41.32,41.36,41.27,41.29,111592.0,41.32,41.36,41.27,41.29,111592.0
2017-06-26 14:50:00,41.27,41.35,41.22,41.27,99346.0,41.27,41.35,41.22,41.27,99346.0
2017-06-26 15:00:00,41.27,41.28,41.24,41.27,100180.0,41.27,41.28,41.24,41.27,100180.0
2017-06-26 15:10:00,41.27,41.33,41.24,41.28,66558.0,41.27,41.33,41.24,41.28,66558.0
2017-06-26 15:20:00,41.29,41.31,41.19,41.21,88652.0,41.29,41.31,41.19,41.21,88652.0
2017-06-26 15:30:00,41.2,41.24,41.18,41.23,95602.0,41.2,41.24,41.18,41.23,95602.0
2017-06-26 15:40:00,41.23,41.23,41.13,41.17,123638.0,41.23,41.23,41.13,41.17,123638.0
2017-06-26 15:50:00,41.17,41.25,41.1,41.18,367372.0,41.17,41.25,41.1,41.18,367372.0
2017-06-27 09:30:00,41.29,41.29,40.68,40.74,104902.0,41.29,41.29,40.68,40.74,104902.0
2017-06-27 09:40:00,40.68,40.68,40.46,40.6,106270.0,40.68,40.68,40.46,40.6,106270.0
2017-06-27 09:50:00,40.6,40.67,40.43,40.67,95432.0,40.6,40.67,40.43,40.67,95432.0
2017-06-27 10:00:00,40.64,40.66,40.43,40.44,66422.0,40.64,40.66,40.43,40.44,66422.0
2017-06-27 10:10:00,40.46,40.65,40.45,40.57,41832.0,40.46,40.65,40.45,40.57,41832.0
2017-06-27 10:20:00,40.56,40.64,40.56,40.6,78700.0,40.56,40.64,40.56,40.6,78700.0
2017-06-27 10:30:00,40.6,40.66,40.59,40.62,103380.0,40.6,40.66,40.59,40.62,103380.0
2017-06-27 10:40:00,40.6,40.82,40.6,40.81,267116.0,40.6,40.82,40.6,40.81,267116.0
2017-06-27 10:50:00,40.82,40.88,40.58,40.58,70766.0,40.82,40.88,40.58,40.58,70766.0
2017-06-27 11:00:00,40.59,40.69,40.58,40.66,80916.0,40.59,40.69,40.58,40.66,80916.0
2017-06-27 11:10:00,40.67,40.81,40.65,40.72,125048.0,40.67,40.81,40.65,40.72,125048.0
2017-06-27 11:20:00,40.71,40.71,40.57,40.59,40684.0,40.71,40.71,40.57,40.59,40684.0
2017-06-27 11:30:00,40.6,40.65,40.58,40.6,30784.0,40.6,40.65,40.58,40.6,30784.0
2017-06-27 11:40:00,40.62,40.65,40.58,40.58,31550.0,40.62,40.65,40.58,40.58,31550.0
2017-06-27 11:50:00,40.58,40.63,40.56,40.6,27456.0,40.58,40.63,40.56,40.6,27456.0
2017-06-27 12:00:00,40.62,40.64,40.58,40.59,33926.0,40.62,40.64,40.58,40.59,33926.0
2017-06-27 12:10:00,40.59,40.63,40.59,40.6,24828.0,40.59,40.63,40.59,40.6,24828.0
2017-06-27 12:20:00,40.61,40.65,40.6,40.63,32826.0,40.61,40.65,40.6,40.63,32826.0
2017-06-27 12:30:00,40.63,40.63,40.6,40.63,24838.0,40.63,40.63,40.6,40.63,24838.0
2017-06-27 12:40:00,40.63,40.64,40.61,40.62,37852.0,40.63,40.64,40.61,40.62,37852.0
2017-06-27 12:50:00,40.63,40.63,40.58,40.58,14776.0,40.63,40.63,40.58,40.58,14776.0
2017-06-27 13:00:00,40.58,40.62,40.58,40.59,32388.0,40.58,40.62,40.58,40.59,32388.0
2017-06-27 13:10:00,40.59,40.62,40.58,40.59,15990.0,40.59,40.62,40.58,40.59,15990.0
2017-06-27 13:20:00,40.59,40.61,40.58,40.6,24952.0,40.59,40.61,40.58,40.6,24952.0
2017-06-27 13:30:00,40.6,40.62,40.52,40.52,36260.0,40.6,40.62,40.52,40.52,36260.0
2017-06-27 13:40:00,40.52,40.54,40.45,40.49,30934.0,40.52,40.54,40.45,40.49,30934.0
2017-06-27 13:50:00,40.49,40.5,40.46,40.47,31524.0,40.49,40.5,40.46,40.47,31524.0
2017-06-27 14:00:00,40.49,40.49,40.4,40.42,38286.0,40.49,40.49,40.4,40.42,38286.0
2017-06-27 14:10:00,40.43,40.47,40.39,40.47,33922.0,40.43,40.47,40.39,40.47,33922.0
2017-06-27 14:20:00,40.47,40.57,40.44,40.54,35294.0,40.47,40.57,40.44,40.54,35294.0
2017-06-27 14:30:00,40.53,40.61,40.52,40.57,31214.0,40.53,40.61,40.52,40.57,31214.0
2017-06-27 14:40:00,40.57,40.6,40.55,40.56,29764.0,40.57,40.6,40.55,40.56,29764.0
2017-06-27 14:50:00,40.56,40.59,40.55,40.56,45596.0,40.56,40.59,40.55,40.56,45596.0
2017-06-27 15:00:00,40.58,40.59,40.52,40.54,49984.0,40.58,40.59,40.52,40.54,49984.0
2017-06-27 15:10:00,40.54,40.57,40.52,40.56,49210.0,40.54,40.57,40.52,40.56,49210.0
2017-06-27 15:20:00,40.56,40.58,40.52,40.52,56620.0,40.56,40.58,40.52,40.52,56620.0
2017-06-27 15:30:00,40.52,40.56,40.52,40.55,54546.0,40.52,40.56,40.52,40.55,54546.0
2017-06-27 15:40:00,40.55,40.56,40.53,40.55,111304.0,40.55,40.56,40.53,40.55,111304.0
2017-06-27 15:50:00,40.55,40.56,40.49,40.49,233992.0,40.55,40.56,40.49,40.49,233992.0
2017-06-28 09:30:00,40.81,40.85,40.52,40.52,44286.0,40.81,40.85,40.52,40.52,44286.0
2017-06-28 09:40:00,40.57,40.61,40.48,40.61,38368.0,40.57,40.61,40.48,40.61,38368.0
2017-06-28 09:50:00,40.6,40.6,40.42,40.55,22544.0,40.6,40.6,40.42,40.55,22544.0
2017-06-28 10:00:00,40.57,40.63,40.49,40.58,51778.0,40.57,40.63,40.49,40.58,51778.0
2017-06-28 10:10:00,40.56,40.57,40.41,40.47,47544.0,40.56,40.57,40.41,40.47,47544.0
2017-06-28 10:20:00,40.49,40.49,40.24,40.38,74876.0,40.49,40.49,40.24,40.38,74876.0
2017-06-28 10:30:00,40.38,40.45,40.34,40.38,37630.0,40.38,40.45,40.34,40.38,37630.0
2017-06-28 10:40:00,40.39,40.54,40.37,40.54,82090.0,40.39,40.54,40.37,40.54,82090.0
2017-06-28 10:50:00,40.54,40.59,40.49,40.58,129456.0,40.54,40.59,40.49,40.58,129456.0
2017-06-28 11:00:00,40.57,40.61,40.52,40.58,43400.0,40.57,40.61,40.52,40.58,43400.0
2017-06-28 11:10:00,40.57,40.59,40.52,40.55,47700.0,40.57,40.59,40.52,40.55,47700.0
2017-06-28 11:20:00,40.57,40.61,40.5,40.57,44462.0,40.57,40.61,40.5,40.57,44462.0
2017-06-28 11:30:00,40.57,40.61,40.57,40.6,43956.0,40.57,40.61,40.57,40.6,43956.0
2017-06-28 11:40:00,40.61,40.61,40.58,40.6,25912.0,40.61,40.61,40.58,40.6,25912.0
2017-06-28 11:50:00,40.6,40.7,40.6,40.66,24032.0,40.6,40.7,40.6,40.66,24032.0
2017-06-28 12:00:00,40.67,40.67,40.59,40.59,14344.0,40.67,40.67,40.59,40.59,14344.0
2017-06-28 12:10:00,40.6,40.67,40.59,40.63,39816.0,40.6,40.67,40.59,40.63,39816.0
2017-06-28 12:20:00,40.63,40.7,40.62,40.7,51928.0,40.63,40.7,40.62,40.7,51928.0
2017-06-28 12:30:00,40.7,40.72,40.68,40.71,22898.0,40.7,40.72,40.68,40.71,22898.0
2017-06-28 12:40:00,40.72,40.72,40.68,40.68,25644.0,40.72,40.72,40.68,40.68,25644.0
2017-06-28 12:50:00,40.69,40.77,40.68,40.73,29812.0,40.69,40.77,40.68,40.73,29812.0
2017-06-28 13:00:00,40.75,40.82,40.74,40.8,18534.0,40.75,40.82,40.74,40.8,18534.0
2017-06-28 13:10:00,40.8,40.81,40.74,40.8,21900.0,40.8,40.81,40.74,40.8,21900.0
2017-06-28 13:20:00,40.79,40.82,40.78,40.81,20000.0,40.79,40.82,40.78,40.81,20000.0
2017-06-28 13:30:00,40.81,40.82,40.78,40.82,18000.0,40.81,40.82,40.78,40.82,18000.0
2017-06-28 13:40:00,40.82,40.82,40.74,40.74,21622.0,40.82,40.82,40.74,40.74,21622.0
2017-06-28 13:50:00,40.74,40.74,40.67,40.69,23828.0,40.74,40.74,40.67,40.69,23828.0
2017-06-28 14:00:00,40.69,40.72,40.64,40.65,30106.0,40.69,40.72,40.64,40.65,30106.0
2017-06-28 14:10:00,40.65,40.65,40.61,40.63,35740.0,40.65,40.65,40.61,40.63,35740.0
2017-06-28 14:20:00,40.63,40.66,40.62,40.63,30632.0,40.63,40.66,40.62,40.63,30632.0
2017-06-28 14:30:00,40.63,40.63,40.57,40.58,31658.0,40.63,40.63,40.57,40.58,31658.0
2017-06-28 14:40:00,40.59,40.6,40.55,40.6,32068.0,40.59,40.6,40.55,40.6,32068.0
2017-06-28 14:50:00,40.6,40.63,40.58,40.62,31104.0,40.6,40.63,40.58,40.62,31104.0
2017-06-28 15:00:00,40.61,40.7,40.6,40.7,43826.0,40.61,40.7,40.6,40.7,43826.0
2017-06-28 15:10:00,40.69,40.7,40.66,40.67,27862.0,40.69,40.7,40.66,40.67,27862.0
2017-06-28 15:20:00,40.67,40.72,40.66,40.7,48870.0,40.67,40.72,40.66,40.7,48870.0
2017-06-28 15:30:00,40.71,40.74,40.7,40.7,62542.0,40.71,40.74,40.7,40.7,62542.0
2017-06-28 15:40:00,40.7,40.71,40.6,40.6,91338.0,40.7,40.71,40.6,40.6,91338.0
2017-06-28 15:50:00,40.62,40.71,40.61,40.67,198216.0,40.62,40.71,40.61,40.67,198216.0
2017-06-29 09:30:00,40.75,40.75,40.44,40.45,36158.0,40.75,40.75,40.44,40.45,36158.0
2017-06-29 09:40:00,40.43,40.44,40.11,40.24,29292.0,40.43,40.44,40.11,40.24,29292.0
2017-06-29 09:50:00,40.24,40.34,40.22,40.27,25742.0,40.24,40.34,40.22,40.27,25742.0
2017-06-29 10:00:00,40.27,40.32,40.21,40.26,56814.0,40.27,40.32,40.21,40.26,56814.0
2017-06-29 10:10:00,40.29,40.29,40.14,40.14,39038.0,40.29,40.29,40.14,40.14,39038.0
2017-06-29 10:20:00,40.14,40.22,39.92,39.97,104846.0,40.14,40.22,39.92,39.97,104846.0
2017-06-29 10:30:00,39.96,40.04,39.79,39.96,56760.0,39.96,40.04,39.79,39.96,56760.0
2017-06-29 10:40:00,39.96,40.02,39.9,39.99,77168.0,39.96,40.02,39.9,39.99,77168.0
2017-06-29 10:50:00,40.01,40.01,39.77,39.77,79864.0,40.01,40.01,39.77,39.77,79864.0
2017-06-29 11:00:00,39.77,39.92,39.68,39.81,73844.0,39.77,39.92,39.68,39.81,73844.0
2017-06-29 11:10:00,39.83,39.85,39.63,39.77,54136.0,39.83,39.85,39.63,39.77,54136.0
2017-06-29 11:20:00,39.78,39.96,39.73,39.92,40632.0,39.78,39.96,39.73,39.92,40632.0
2017-06-29 11:30:00,39.88,39.88,39.74,39.82,13412.0,39.88,39.88,39.74,39.82,13412.0
2017-06-29 11:40:00,39.81,39.84,39.73,39.76,33048.0,39.81,39.84,39.73,39.76,33048.0
2017-06-29 11:50:00,39.74,39.82,39.7,39.72,18696.0,39.74,39.82,39.7,39.72,18696.0
2017-06-29 12:00:00,39.71,39.77,39.68,39.77,27028.0,39.71,39.77,39.68,39.77,27028.0
2017-06-29 12:10:00,39.78,39.8,39.67,39.69,26258.0,39.78,39.8,39.67,39.69,26258.0
2017-06-29 12:20:00,39.7,39.74,39.65,39.69,33082.0,39.7,39.74,39.65,39.69,33082.0
2017-06-29 12:30:00,39.69,39.75,39.64,39.64,22366.0,39.69,39.75,39.64,39.64,22366.0
2017-06-29 12:40:00,39.66,39.71,39.63,39.67,22880.0,39.66,39.71,39.63,39.67,22880.0
2017-06-29 12:50:00,39.67,39.69,39.58,39.58,16340.0,39.67,39.69,39.58,39.58,16340.0
2017-06-29 13:00:00,39.59,39.63,39.55,39.57,24774.0,39.59,39.63,39.55,39.57,24774.0
2017-06-29 13:10:00,39.57,39.57,39.46,39.51,47912.0,39.57,39.57,39.46,39.51,47912.0
2017-06-29 13:20:00,39.49,39.49,39.28,39.32,32916.0,39.49,39.49,39.28,39.32,32916.0
2017-06-29 13:30:00,39.31,39.58,39.3,39.55,37992.0,39.31,39.58,39.3,39.55,37992.0
2017-06-29 13:40:00,39.57,39.63,39.54,39.59,20742.0,39.57,39.63,39.54,39.59,20742.0
2017-06-29 13:50:00,39.59,39.72,39.59,39.69,28900.0,39.59,39.72,39.59,39.69,28900.0
2017-06-29 14:00:00,39.7,39.77,39.63,39.74,17510.0,39.7,39.77,39.63,39.74,17510.0
2017-06-29 14:10:00,39.76,39.85,39.75,39.79,20070.0,39.76,39.85,39.75,39.79,20070.0
2017-06-29 14:20:00,39.8,39.9,39.79,39.9,26912.0,39.8,39.9,39.79,39.9,26912.0
2017-06-29 14:30:00,39.91,39.91,39.8,39.82,20846.0,39.91,39.91,39.8,39.82,20846.0
2017-06-29 14:40:00,39.81,39.88,39.81,39.83,28100.0,39.81,39.88,39.81,39.83,28100.0
2017-06-29 14:50:00,39.82,39.91,39.82,39.9,24194.0,39.82,39.91,39.82,39.9,24194.0
2017-06-29 15:00:00,39.88,40.03,39.88,39.97,40474.0,39.88,40.03,39.88,39.97,40474.0
2017-06-29 15:10:00,39.96,39.99,39.88,39.99,26348.0,39.96,39.99,39.88,39.99,26348.0
2017-06-29 15:20:00,39.98,40.02,39.91,39.96,42846.0,39.98,40.02,39.91,39.96,42846.0
2017-06-29 15:30:00,39.96,40.02,39.96,39.99,48480.0,39.96,40.02,39.96,39.99,48480.0
2017-06-29 15:40:00,39.98,40.02,39.95,39.97,81306.0,39.98,40.02,39.95,39.97,81306.0
2017-06-29 15:50:00,39.96,40.01,39.96,39.97,124790.0,39.96,40.01,39.96,39.97,124790.0
2017-06-30 09:30:00,40.14,40.3,40.02,40.04,42706.0,40.14,40.3,40.02,40.04,42706.0
2017-06-30 09:40:00,40.1,40.1,39.86,40.07,28544.0,40.1,40.1,39.86,40.07,28544.0
2017-06-30 09:50:00,40.02,40.06,39.95,39.99,53102.0,40.02,40.06,39.95,39.99,53102.0
2017-06-30 10:00:00,39.92,39.98,39.86,39.9,44596.0,39.92,39.98,39.86,39.9,44596.0
2017-06-30 10:10:00,39.92,39.92,39.69,39.69,23854.0,39.92,39.92,39.69,39.69,23854.0
2017-06-30 10:20:00,39.72,39.82,39.68,39.79,53114.0,39.72,39.82,39.68,39.79,53114.0
2017-06-30 10:30:00,39.81,39.94,39.8,39.8,40454.0,39.81,39.94,39.8,39.8,40454.0
2017-06-30 10:40:00,39.8,39.83,39.75,39.82,21882.0,39.8,39.83,39.75,39.82,21882.0
2017-06-30 10:50:00,39.83,39.92,39.8,39.88,32598.0,39.83,39.92,39.8,39.88,32598.0
2017-06-30 11:00:00,39.92,39.99,39.9,39.99,28938.0,39.92,39.99,39.9,39.99,28938.0
2017-06-30 11:10:00,39.99,39.99,39.93,39.96,31772.0,39.99,39.99,39.93,39.96,31772.0
2017-06-30 11:20:00,39.96,40.02,39.95,39.99,30046.0,39.96,40.02,39.95,39.99,30046.0
2017-06-30 11:30:00,39.97,39.97,39.83,39.86,41506.0,39.97,39.97,39.83,39.86,41506.0
2017-06-30 11:40:00,39.88,39.97,39.85,39.95,37276.0,39.88,39.97,39.85,39.95,37276.0
2017-06-30 11:50:00,39.96,40.08,39.96,40.05,45234.0,39.96,40.08,39.96,40.05,45234.0
2017-06-30 12:00:00,40.04,40.07,39.99,40.01,55590.0,40.04,40.07,39.99,40.01,55590.0
2017-06-30 12:10:00,40.0,40.02,39.97,40.01,31654.0,40.0,40.02,39.97,40.01,31654.0
2017-06-30 12:20:00,40.01,40.02,39.98,39.98,19554.0,40.01,40.02,39.98,39.98,19554.0
2017-06-30 12:30:00,39.98,40.04,39.98,39.99,62760.0,39.98,40.04,39.98,39.99,62760.0
2017-06-30 12:40:00,39.99,40.01,39.95,39.95,11008.0,39.99,40.01,39.95,39.95,11008.0
2017-06-30 12:50:00,39.96,40.01,39.96,39.99,6400.0,39.96,40.01,39.96,39.99,6400.0
2017-06-30 13:00:00,39.99,40.04,39.96,39.98,22076.0,39.99,40.04,39.96,39.98,22076.0
2017-06-30 13:10:00,39.96,40.04,39.91,40.0,90284.0,39.96,40.04,39.91,40.0,90284.0
2017-06-30 13:20:00,40.01,40.09,40.0,40.07,32082.0,40.01,40.09,40.0,40.07,32082.0
2017-06-30 13:30:00,40.07,40.07,39.96,40.0,22014.0,40.07,40.07,39.96,40.0,22014.0
2017-06-30 13:40:00,40.0,40.05,39.99,40.02,14958.0,40.0,40.05,39.99,40.02,14958.0
2017-06-30 13:50:00,40.02,40.06,39.96,40.06,29040.0,40.02,40.06,39.96,40.06,29040.0
2017-06-30 14:00:00,40.06,40.11,40.01,40.08,27066.0,40.06,40.11,40.01,40.08,27066.0
2017-06-30 14:10:00,40.07,40.1,40.03,40.04,26756.0,40.07,40.1,40.03,40.04,26756.0
2017-06-30 14:20:00,40.05,40.07,40.01,40.06,17804.0,40.05,40.07,40.01,40.06,17804.0
2017-06-30 14:30:00,40.08,40.15,40.07,40.13,38562.0,40.08,40.15,40.07,40.13,38562.0
2017-06-30 14:40:00,40.12,40.15,40.07,40.1,66824.0,40.12,40.15,40.07,40.1,66824.0
2017-06-30 14:50:00,40.1,40.12,40.07,40.07,20204.0,40.1,40.12,40.07,40.07,20204.0
2017-06-30 15:00:00,40.08,40.08,40.03,40.08,28558.0,40.08,40.08,40.03,40.08,28558.0
2017-06-30 15:10:00,40.08,40.08,40.01,40.05,104186.0,40.08,40.08,40.01,40.05,104186.0
2017-06-30 15:20:00,40.05,40.06,40.0,40.0,116284.0,40.05,40.06,40.0,40.0,116284.0
2017-06-30 15:30:00,40.01,40.03,39.99,40.02,93844.0,40.01,40.03,39.99,40.02,93844.0
2017-06-30 15:40:00,40.02,40.1,40.0,40.01,254290.0,40.02,40.1,40.0,40.01,254290.0
2017-06-30 15:50:00,40.01,40.03,39.91,39.92,218640.0,40.01,40.03,39.91,39.92,218640.0
2017-07-03 09:30:00,40.0,40.37,39.93,40.02,157558.0,40.0,40.37,39.93,40.02,157558.0
2017-07-03 09:40:00,39.99,40.2,39.85,40.07,43200.0,39.99,40.2,39.85,40.07,43200.0
2017-07-03 09:50:00,40.08,40.1,39.91,39.95,46310.0,40.08,40.1,39.91,39.95,46310.0
2017-07-03 10:00:00,39.96,40.1,39.91,40.07,70974.0,39.96,40.1,39.91,40.07,70974.0
2017-07-03 10:10:00,40.07,40.17,40.03,40.04,53208.0,40.07,40.17,40.03,40.04,53208.0
2017-07-03 10:20:00,40.06,40.17,40.03,40.17,58176.0,40.06,40.17,40.03,40.17,58176.0
2017-07-03 10:30:00,40.17,40.19,40.06,40.1,72792.0,40.17,40.19,40.06,40.1,72792.0
2017-07-03 10:40:00,40.09,40.09,40.0,40.01,31266.0,40.09,40.09,40.0,40.01,31266.0
2017-07-03 10:50:00,40.01,40.02,39.9,39.99,23032.0,40.01,40.02,39.9,39.99,23032.0
2017-07-03 11:00:00,39.99,40.0,39.88,39.94,31732.0,39.99,40.0,39.88,39.94,31732.0
2017-07-03 11:10:00,39.95,40.02,39.94,39.99,24778.0,39.95,40.02,39.94,39.99,24778.0
2017-07-03 11:20:00,40.01,40.18,39.99,40.15,50600.0,40.01,40.18,39.99,40.15,50600.0
2017-07-03 11:30:00,40.15,40.2,40.04,40.06,26702.0,40.15,40.2,40.04,40.06,26702.0
2017-07-03 11:40:00,40.09,40.11,40.04,40.11,33066.0,40.09,40.11,40.04,40.11,33066.0
2017-07-03 11:50:00,40.1,40.12,40.03,40.06,25842.0,40.1,40.12,40.03,40.06,25842.0
2017-07-03 12:00:00,40.05,40.07,39.97,39.99,26644.0,40.05,40.07,39.97,39.99,26644.0
2017-07-03 12:10:00,39.99,40.01,39.91,39.97,43204.0,39.99,40.01,39.91,39.97,43204.0
2017-07-03 12:20:00,39.97,40.04,39.94,40.01,50930.0,39.97,40.04,39.94,40.01,50930.0
2017-07-03 12:30:00,40.01,40.01,39.95,39.99,30258.0,40.01,40.01,39.95,39.99,30258.0
2017-07-03 12:40:00,40.0,40.06,39.96,40.05,77098.0,40.0,40.06,39.96,40.05,77098.0
2017-07-03 12:50:00,40.04,40.13,40.04,40.06,102470.0,40.04,40.13,40.04,40.06,102470.0
2017-07-05 09:30:00,40.24,40.71,40.15,40.47,90144.0,40.24,40.71,40.15,40.47,90144.0
2017-07-05 09:40:00,40.4,40.4,40.1,40.2,33676.0,40.4,40.4,40.1,40.2,33676.0
2017-07-05 09:50:00,40.18,40.2,40.08,40.19,41126.0,40.18,40.2,40.08,40.19,41126.0
2017-07-05 10:00:00,40.16,40.21,40.13,40.14,104646.0,40.16,40.21,40.13,40.14,104646.0
2017-07-05 10:10:00,40.15,40.38,40.15,40.24,81830.0,40.15,40.38,40.15,40.24,81830.0
2017-07-05 10:20:00,40.27,40.29,40.19,40.27,26736.0,40.27,40.29,40.19,40.27,26736.0
2017-07-05 10:30:00,40.27,40.29,40.22,40.27,31818.0,40.27,40.29,40.22,40.27,31818.0
2017-07-05 10:40:00,40.3,40.4,40.3,40.38,17086.0,40.3,40.4,40.3,40.38,17086.0
2017-07-05 10:50:00,40.4,40.51,40.36,40.48,33774.0,40.4,40.51,40.36,40.48,33774.0
2017-07-05 11:00:00,40.48,40.54,40.45,40.45,22116.0,40.48,40.54,40.45,40.45,22116.0
2017-07-05 11:10:00,40.47,40.49,40.41,40.45,52288.0,40.47,40.49,40.41,40.45,52288.0
2017-07-05 11:20:00,40.45,40.49,40.36,40.45,59970.0,40.45,40.49,40.36,40.45,59970.0
2017-07-05 11:30:00,40.44,40.47,40.38,40.42,32826.0,40.44,40.47,40.38,40.42,32826.0
2017-07-05 11:40:00,40.42,40.48,40.41,40.48,22654.0,40.42,40.48,40.41,40.48,22654.0
2017-07-05 11:50:00,40.48,40.6,40.46,40.58,34162.0,40.48,40.6,40.46,40.58,34162.0
2017-07-05 12:00:00,40.59,40.68,40.59,40.67,23498.0,40.59,40.68,40.59,40.67,23498.0
2017-07-05 12:10:00,40.67,40.7,40.63,40.68,16398.0,40.67,40.7,40.63,40.68,16398.0
2017-07-05 12:20:00,40.68,40.76,40.63,40.71,42642.0,40.68,40.76,40.63,40.71,42642.0
2017-07-05 12:30:00,40.72,40.81,40.7,40.76,57846.0,40.72,40.81,40.7,40.76,57846.0
2017-07-05 12:40:00,40.76,40.85,40.76,40.85,36996.0,40.76,40.85,40.76,40.85,36996.0
2017-07-05 12:50:00,40.85,40.91,40.83,40.84,26184.0,40.85,40.91,40.83,40.84,26184.0
2017-07-05 13:00:00,40.84,40.95,40.84,40.95,22012.0,40.84,40.95,40.84,40.95,22012.0
2017-07-05 13:10:00,40.96,40.97,40.88,40.96,40980.0,40.96,40.97,40.88,40.96,40980.0
2017-07-05 13:20:00,40.96,41.03,40.93,40.94,78200.0,40.96,41.03,40.93,40.94,78200.0
2017-07-05 13:30:00,40.93,40.95,40.84,40.87,32896.0,40.93,40.95,40.84,40.87,32896.0
2017-07-05 13:40:00,40.87,40.87,40.81,40.81,21864.0,40.87,40.87,40.81,40.81,21864.0
2017-07-05 13:50:00,40.8,40.85,40.8,40.8,23710.0,40.8,40.85,40.8,40.8,23710.0
2017-07-05 14:00:00,40.8,40.94,40.76,40.76,31994.0,40.8,40.94,40.76,40.76,31994.0
2017-07-05 14:10:00,40.76,40.87,40.72,40.86,90494.0,40.76,40.87,40.72,40.86,90494.0
2017-07-05 14:20:00,40.85,40.91,40.79,40.85,56528.0,40.85,40.91,40.79,40.85,56528.0
2017-07-05 14:30:00,40.84,40.93,40.84,40.93,41630.0,40.84,40.93,40.84,40.93,41630.0
2017-07-05 14:40:00,40.92,40.99,40.91,40.93,64572.0,40.92,40.99,40.91,40.93,64572.0
2017-07-05 14:50:00,40.94,40.97,40.88,40.91,33160.0,40.94,40.97,40.88,40.91,33160.0
2017-07-05 15:00:00,40.92,40.98,40.91,40.96,65918.0,40.92,40.98,40.91,40.96,65918.0
2017-07-05 15:10:00,40.97,41.02,40.96,41.02,39080.0,40.97,41.02,40.96,41.02,39080.0
2017-07-05 15:20:00,41.02,41.06,40.96,40.96,52952.0,41.02,41.06,40.96,40.96,52952.0
2017-07-05 15:30:00,40.95,41.01,40.94,40.97,58282.0,40.95,41.01,40.94,40.97,58282.0
2017-07-05 15:40:00,40.97,40.98,40.85,40.87,86684.0,40.97,40.98,40.85,40.87,86684.0
2017-07-05 15:50:00,40.87,40.88,40.77,40.84,172818.0,40.87,40.88,40.77,40.84,172818.0
2017-07-06 09:30:00,40.5,40.77,40.38,40.38,54900.0,40.5,40.77,40.38,40.38,54900.0
2017-07-06 09:40:00,40.35,40.35,39.98,40.02,55582.0,40.35,40.35,39.98,40.02,55582.0
2017-07-06 09:50:00,40.01,40.1,39.97,39.99,65888.0,40.01,40.1,39.97,39.99,65888.0
2017-07-06 10:00:00,39.99,40.02,39.88,39.97,78576.0,39.99,40.02,39.88,39.97,78576.0
2017-07-06 10:10:00,40.02,40.1,39.99,40.09,20676.0,40.02,40.1,39.99,40.09,20676.0
2017-07-06 10:20:00,40.08,40.12,40.02,40.06,34572.0,40.08,40.12,40.02,40.06,34572.0
2017-07-06 10:30:00,40.04,40.07,39.93,39.98,45222.0,40.04,40.07,39.93,39.98,45222.0
2017-07-06 10:40:00,39.96,40.01,39.93,39.96,25986.0,39.96,40.01,39.93,39.96,25986.0
2017-07-06 10:50:00,39.95,40.03,39.91,40.02,33062.0,39.95,40.03,39.91,40.02,33062.0
2017-07-06 11:00:00,40.03,40.15,40.01,40.11,35510.0,40.03,40.15,40.01,40.11,35510.0
2017-07-06 11:10:00,40.13,40.13,40.02,40.04,22706.0,40.13,40.13,40.02,40.04,22706.0
2017-07-06 11:20:00,40.05,40.06,39.96,39.98,20200.0,40.05,40.06,39.96,39.98,20200.0
2017-07-06 11:30:00,39.99,40.09,39.99,40.06,25666.0,39.99,40.09,39.99,40.06,25666.0
2017-07-06 11:40:00,40.07,40.07,39.88,39.89,84512.0,40.07,40.07,39.88,39.89,84512.0
2017-07-06 11:50:00,39.88,40.03,39.88,39.9,40316.0,39.88,40.03,39.88,39.9,40316.0
2017-07-06 12:00:00,39.9,40.01,39.88,40.0,47060.0,39.9,40.01,39.88,40.0,47060.0
2017-07-06 12:10:00,39.99,40.01,39.88,39.95,47856.0,39.99,40.01,39.88,39.95,47856.0
2017-07-06 12:20:00,39.91,39.92,39.83,39.83,17312.0,39.91,39.92,39.83,39.83,17312.0
2017-07-06 12:30:00,39.82,39.91,39.82,39.9,26676.0,39.82,39.91,39.82,39.9,26676.0
2017-07-06 12:40:00,39.89,39.92,39.87,39.91,17518.0,39.89,39.92,39.87,39.91,17518.0
2017-07-06 12:50:00,39.93,39.93,39.85,39.86,17588.0,39.93,39.93,39.85,39.86,17588.0
2017-07-06 13:00:00,39.87,39.92,39.85,39.89,18614.0,39.87,39.92,39.85,39.89,18614.0
2017-07-06 13:10:00,39.91,39.99,39.89,39.98,25028.0,39.91,39.99,39.89,39.98,25028.0
2017-07-06 13:20:00,39.97,40.02,39.95,40.0,29406.0,39.97,40.02,39.95,40.0,29406.0
2017-07-06 13:30:00,40.0,40.05,40.0,40.02,20760.0,40.0,40.05,40.0,40.02,20760.0
2017-07-06 13:40:00,40.03,40.04,39.99,40.04,52812.0,40.03,40.04,39.99,40.04,52812.0
2017-07-06 13:50:00,40.03,40.03,39.98,39.99,36616.0,40.03,40.03,39.98,39.99,36616.0
2017-07-06 14:00:00,39.99,40.01,39.92,39.94,58242.0,39.99,40.01,39.92,39.94,58242.0
2017-07-06 14:10:00,39.95,39.95,39.81,39.84,29118.0,39.95,39.95,39.81,39.84,29118.0
2017-07-06 14:20:00,39.85,39.86,39.79,39.79,34246.0,39.85,39.86,39.79,39.79,34246.0
2017-07-06 14:30:00,39.77,39.77,39.73,39.76,31478.0,39.77,39.77,39.73,39.76,31478.0
2017-07-06 14:40:00,39.76,39.8,39.74,39.77,29810.0,39.76,39.8,39.74,39.77,29810.0
2017-07-06 14:50:00,39.76,39.82,39.74,39.82,37098.0,39.76,39.82,39.74,39.82,37098.0
2017-07-06 15:00:00,39.84,39.86,39.74,39.76,40636.0,39.84,39.86,39.74,39.76,40636.0
2017-07-06 15:10:00,39.76,39.8,39.71,39.79,35976.0,39.76,39.8,39.71,39.79,35976.0
2017-07-06 15:20:00,39.78,39.82,39.73,39.73,51096.0,39.78,39.82,39.73,39.73,51096.0
2017-07-06 15:30:00,39.74,39.75,39.69,39.74,74700.0,39.74,39.75,39.69,39.74,74700.0
2017-07-06 15:40:00,39.74,39.84,39.71,39.84,97546.0,39.74,39.84,39.71,39.84,97546.0
2017-07-06 15:50:00,39.84,39.93,39.82,39.88,182630.0,39.84,39.93,39.82,39.88,182630.0
2017-07-07 09:30:00,40.1,40.21,39.95,40.08,50408.0,40.1,40.21,39.95,40.08,50408.0
2017-07-07 09:40:00,40.1,40.18,40.01,40.16,18912.0,40.1,40.18,40.01,40.16,18912.0
2017-07-07 09:50:00,40.18,40.23,40.09,40.13,61154.0,40.18,40.23,40.09,40.13,61154.0
2017-07-07 10:00:00,40.14,40.14,39.97,40.06,54212.0,40.14,40.14,39.97,40.06,54212.0
2017-07-07 10:10:00,40.07,40.3,40.02,40.24,142390.0,40.07,40.3,40.02,40.24,142390.0
2017-07-07 10:20:00,40.25,40.4,40.21,40.27,71454.0,40.25,40.4,40.21,40.27,71454.0
2017-07-07 10:30:00,40.28,40.43,40.28,40.38,31472.0,40.28,40.43,40.28,40.38,31472.0
2017-07-07 10:40:00,40.35,40.35,40.19,40.2,27724.0,40.35,40.35,40.19,40.2,27724.0
2017-07-07 10:50:00,40.17,40.3,40.15,40.25,19360.0,40.17,40.3,40.15,40.25,19360.0
2017-07-07 11:00:00,40.24,40.3,40.19,40.28,12990.0,40.24,40.3,40.19,40.28,12990.0
2017-07-07 11:10:00,40.27,40.32,40.23,40.27,35276.0,40.27,40.32,40.23,40.27,35276.0
2017-07-07 11:20:00,40.29,40.31,40.22,40.26,24960.0,40.29,40.31,40.22,40.26,24960.0
2017-07-07 11:30:00,40.28,40.34,40.22,40.32,42314.0,40.28,40.34,40.22,40.32,42314.0
2017-07-07 11:40:00,40.35,40.46,40.34,40.43,89768.0,40.35,40.46,40.34,40.43,89768.0
2017-07-07 11:50:00,40.42,40.53,40.42,40.47,35650.0,40.42,40.53,40.42,40.47,35650.0
2017-07-07 12:00:00,40.49,40.64,40.48,40.59,27178.0,40.49,40.64,40.48,40.59,27178.0
2017-07-07 12:10:00,40.59,40.7,40.57,40.58,48502.0,40.59,40.7,40.57,40.58,48502.0
2017-07-07 12:20:00,40.58,40.6,40.52,40.57,22882.0,40.58,40.6,40.52,40.57,22882.0
2017-07-07 12:30:00,40.56,40.63,40.53,40.63,41124.0,40.56,40.63,40.53,40.63,41124.0
2017-07-07 12:40:00,40.63,40.68,40.62,40.67,30740.0,40.63,40.68,40.62,40.67,30740.0
2017-07-07 12:50:00,40.68,40.74,40.68,40.7,22292.0,40.68,40.74,40.68,40.7,22292.0
2017-07-07 13:00:00,40.72,40.74,40.63,40.65,27096.0,40.72,40.74,40.63,40.65,27096.0
2017-07-07 13:10:00,40.65,40.72,40.57,40.72,49542.0,40.65,40.72,40.57,40.72,49542.0
2017-07-07 13:20:00,40.71,40.72,40.63,40.68,80958.0,40.71,40.72,40.63,40.68,80958.0
2017-07-07 13:30:00,40.67,40.77,40.66,40.77,73974.0,40.67,40.77,40.66,40.77,73974.0
2017-07-07 13:40:00,40.74,40.77,40.72,40.74,38408.0,40.74,40.77,40.72,40.74,38408.0
2017-07-07 13:50:00,40.74,40.74,40.66,40.71,28240.0,40.74,40.74,40.66,40.71,28240.0
2017-07-07 14:00:00,40.72,40.88,40.72,40.82,65192.0,40.72,40.88,40.72,40.82,65192.0
2017-07-07 14:10:00,40.8,40.93,40.8,40.84,70506.0,40.8,40.93,40.8,40.84,70506.0
2017-07-07 14:20:00,40.83,40.88,40.79,40.83,83586.0,40.83,40.88,40.79,40.83,83586.0
2017-07-07 14:30:00,40.82,40.82,40.67,40.67,45844.0,40.82,40.82,40.67,40.67,45844.0
2017-07-07 14:40:00,40.69,40.77,40.69,40.73,66094.0,40.69,40.77,40.69,40.73,66094.0
2017-07-07 14:50:00,40.73,40.77,40.7,40.72,59024.0,40.73,40.77,40.7,40.72,59024.0
2017-07-07 15:00:00,40.72,40.72,40.59,40.6,44014.0,40.72,40.72,40.59,40.6,44014.0
2017-07-07 15:10:00,40.6,40.61,40.55,40.58,46876.0,40.6,40.61,40.55,40.58,46876.0
2017-07-07 15:20:00,40.58,40.58,40.54,40.54,72586.0,40.58,40.58,40.54,40.54,72586.0
2017-07-07 15:30:00,40.55,40.71,40.55,40.7,59650.0,40.55,40.71,40.55,40.7,59650.0
2017-07-07 15:40:00,40.7,40.73,40.68,40.68,76670.0,40.7,40.73,40.68,40.68,76670.0
2017-07-07 15:50:00,40.68,40.69,40.61,40.63,127480.0,40.68,40.69,40.61,40.63,127480.0
2017-07-10 09:30:00,40.56,40.77,40.37,40.72,85890.0,40.56,40.77,40.37,40.72,85890.0
2017-07-10 09:40:00,40.72,40.87,40.63,40.79,25020.0,40.72,40.87,40.63,40.79,25020.0
2017-07-10 09:50:00,40.81,40.83,40.6,40.6,21078.0,40.81,40.83,40.6,40.6,21078.0
2017-07-10 10:00:00,40.62,40.62,40.48,40.53,15310.0,40.62,40.62,40.48,40.53,15310.0
2017-07-10 10:10:00,40.52,40.52,40.39,40.49,18024.0,40.52,40.52,40.39,40.49,18024.0
2017-07-10 10:20:00,40.5,40.62,40.49,40.62,28596.0,40.5,40.62,40.49,40.62,28596.0
2017-07-10 10:30:00,40.64,40.71,40.56,40.59,27590.0,40.64,40.71,40.56,40.59,27590.0
2017-07-10 10:40:00,40.58,40.58,40.49,40.49,13366.0,40.58,40.58,40.49,40.49,13366.0
2017-07-10 10:50:00,40.49,40.51,40.47,40.51,26810.0,40.49,40.51,40.47,40.51,26810.0
2017-07-10 11:00:00,40.5,40.59,40.49,40.57,46620.0,40.5,40.59,40.49,40.57,46620.0
2017-07-10 11:10:00,40.56,40.68,40.54,40.59,68934.0,40.56,40.68,40.54,40.59,68934.0
2017-07-10 11:20:00,40.59,40.59,40.51,40.55,26144.0,40.59,40.59,40.51,40.55,26144.0
2017-07-10 11:30:00,40.55,40.65,40.52,40.62,37876.0,40.55,40.65,40.52,40.62,37876.0
2017-07-10 11:40:00,40.61,40.62,40.54,40.54,14326.0,40.61,40.62,40.54,40.54,14326.0
2017-07-10 11:50:00,40.55,40.6,40.52,40.59,44314.0,40.55,40.6,40.52,40.59,44314.0
2017-07-10 12:00:00,40.6,40.74,40.6,40.72,10430.0,40.6,40.74,40.6,40.72,10430.0
2017-07-10 12:10:00,40.73,40.74,40.69,40.74,13730.0,40.73,40.74,40.69,40.74,13730.0
2017-07-10 12:20:00,40.74,40.77,40.73,40.75,11474.0,40.74,40.77,40.73,40.75,11474.0
2017-07-10 12:30:00,40.76,40.81,40.75,40.75,7604.0,40.76,40.81,40.75,40.75,7604.0
2017-07-10 12:40:00,40.76,40.8,40.72,40.79,12588.0,40.76,40.8,40.72,40.79,12588.0
2017-07-10 12:50:00,40.78,40.84,40.77,40.81,23556.0,40.78,40.84,40.77,40.81,23556.0
2017-07-10 13:00:00,40.8,40.87,40.8,40.83,11818.0,40.8,40.87,40.8,40.83,11818.0
2017-07-10 13:10:00,40.83,40.83,40.74,40.77,33844.0,40.83,40.83,40.74,40.77,33844.0
2017-07-10 13:20:00,40.79,40.8,40.76,40.77,8292.0,40.79,40.8,40.76,40.77,8292.0
2017-07-10 13:30:00,40.75,40.8,40.72,40.72,37154.0,40.75,40.8,40.72,40.72,37154.0
2017-07-10 13:40:00,40.72,40.77,40.66,40.68,30682.0,40.72,40.77,40.66,40.68,30682.0
2017-07-10 13:50:00,40.69,40.74,40.66,40.67,20406.0,40.69,40.74,40.66,40.67,20406.0
2017-07-10 14:00:00,40.68,40.71,40.64,40.65,15718.0,40.68,40.71,40.64,40.65,15718.0
2017-07-10 14:10:00,40.64,40.69,40.63,40.64,20860.0,40.64,40.69,40.63,40.64,20860.0
2017-07-10 14:20:00,40.65,40.65,40.59,40.62,27076.0,40.65,40.65,40.59,40.62,27076.0
2017-07-10 14:30:00,40.62,40.66,40.56,40.58,29338.0,40.62,40.66,40.56,40.58,29338.0
2017-07-10 14:40:00,40.58,40.65,40.56,40.65,18756.0,40.58,40.65,40.56,40.65,18756.0
2017-07-10 14:50:00,40.65,40.67,40.63,40.66,15312.0,40.65,40.67,40.63,40.66,15312.0
2017-07-10 15:00:00,40.64,40.71,40.64,40.66,36716.0,40.64,40.71,40.64,40.66,36716.0
2017-07-10 15:10:00,40.66,40.67,40.62,40.63,18406.0,40.66,40.67,40.62,40.63,18406.0
2017-07-10 15:20:00,40.62,40.69,40.6,40.69,27868.0,40.62,40.69,40.6,40.69,27868.0
2017-07-10 15:30:00,40.68,40.79,40.68,40.77,49844.0,40.68,40.79,40.68,40.77,49844.0
2017-07-10 15:40:00,40.77,40.77,40.62,40.63,73498.0,40.77,40.77,40.62,40.63,73498.0
2017-07-10 15:50:00,40.62,40.63,40.57,40.6,213592.0,40.62,40.63,40.57,40.6,213592.0
2017-07-11 09:30:00,40.9,41.36,40.64,41.26,195562.0,40.9,41.36,40.64,41.26,195562.0
2017-07-11 09:40:00,41.24,41.46,41.12,41.32,142366.0,41.24,41.46,41.12,41.32,142366.0
2017-07-11 09:50:00,41.31,41.44,41.29,41.34,63060.0,41.31,41.44,41.29,41.34,63060.0
2017-07-11 10:00:00,41.31,41.4,41.28,41.33,46800.0,41.31,41.4,41.28,41.33,46800.0
2017-07-11 10:10:00,41.29,41.39,41.23,41.37,63854.0,41.29,41.39,41.23,41.37,63854.0
2017-07-11 10:20:00,41.34,41.42,41.24,41.31,84166.0,41.34,41.42,41.24,41.31,84166.0
2017-07-11 10:30:00,41.31,41.44,41.27,41.37,65526.0,41.31,41.44,41.27,41.37,65526.0
2017-07-11 10:40:00,41.38,41.44,41.3,41.3,71948.0,41.38,41.44,41.3,41.3,71948.0
2017-07-11 10:50:00,41.32,41.41,41.2,41.38,42438.0,41.32,41.41,41.2,41.38,42438.0
2017-07-11 11:00:00,41.35,41.35,41.27,41.3,36428.0,41.35,41.35,41.27,41.3,36428.0
2017-07-11 11:10:00,41.28,41.3,41.15,41.26,56726.0,41.28,41.3,41.15,41.26,56726.0
2017-07-11 11:20:00,41.26,41.26,40.88,41.13,73880.0,41.26,41.26,40.88,41.13,73880.0
2017-07-11 11:30:00,41.13,41.35,41.13,41.24,103250.0,41.13,41.35,41.13,41.24,103250.0
2017-07-11 11:40:00,41.23,41.3,41.17,41.27,49078.0,41.23,41.3,41.17,41.27,49078.0
2017-07-11 11:50:00,41.27,41.37,41.22,41.22,45400.0,41.27,41.37,41.22,41.22,45400.0
2017-07-11 12:00:00,41.22,41.25,41.17,41.2,25268.0,41.22,41.25,41.17,41.2,25268.0
2017-07-11 12:10:00,41.2,41.23,41.15,41.15,23016.0,41.2,41.23,41.15,41.15,23016.0
2017-07-11 12:20:00,41.15,41.21,41.13,41.2,19644.0,41.15,41.21,41.13,41.2,19644.0
2017-07-11 12:30:00,41.22,41.24,41.15,41.17,35120.0,41.22,41.24,41.15,41.17,35120.0
2017-07-11 12:40:00,41.16,41.26,41.16,41.21,25146.0,41.16,41.26,41.16,41.21,25146.0
2017-07-11 12:50:00,41.23,41.27,41.19,41.19,49946.0,41.23,41.27,41.19,41.19,49946.0
2017-07-11 13:00:00,41.19,41.24,41.16,41.17,23564.0,41.19,41.24,41.16,41.17,23564.0
2017-07-11 13:10:00,41.16,41.19,41.14,41.17,25972.0,41.16,41.19,41.14,41.17,25972.0
2017-07-11 13:20:00,41.15,41.2,41.13,41.15,23410.0,41.15,41.2,41.13,41.15,23410.0
2017-07-11 13:30:00,41.14,41.18,41.13,41.16,21954.0,41.14,41.18,41.13,41.16,21954.0
2017-07-11 13:40:00,41.18,41.27,41.16,41.23,40632.0,41.18,41.27,41.16,41.23,40632.0
2017-07-11 13:50:00,41.23,41.26,41.18,41.18,32848.0,41.23,41.26,41.18,41.18,32848.0
2017-07-11 14:00:00,41.18,41.26,41.18,41.26,48158.0,41.18,41.26,41.18,41.26,48158.0
2017-07-11 14:10:00,41.26,41.32,41.22,41.25,105200.0,41.26,41.32,41.22,41.25,105200.0
2017-07-11 14:20:00,41.25,41.29,41.2,41.25,59050.0,41.25,41.29,41.2,41.25,59050.0
2017-07-11 14:30:00,41.24,41.26,41.2,41.21,23000.0,41.24,41.26,41.2,41.21,23000.0
2017-07-11 14:40:00,41.22,41.24,41.19,41.23,24768.0,41.22,41.24,41.19,41.23,24768.0
2017-07-11 14:50:00,41.22,41.24,41.17,41.19,26270.0,41.22,41.24,41.17,41.19,26270.0
2017-07-11 15:00:00,41.18,41.24,41.14,41.14,76874.0,41.18,41.24,41.14,41.14,76874.0
2017-07-11 15:10:00,41.17,41.23,41.16,41.2,74070.0,41.17,41.23,41.16,41.2,74070.0
2017-07-11 15:20:00,41.21,41.24,41.16,41.17,83896.0,41.21,41.24,41.16,41.17,83896.0
2017-07-11 15:30:00,41.17,41.26,41.08,41.08,84376.0,41.17,41.26,41.08,41.08,84376.0
2017-07-11 15:40:00,41.09,41.17,41.08,41.08,85664.0,41.09,41.17,41.08,41.08,85664.0
2017-07-11 15:50:00,41.08,41.13,40.99,41.0,361458.0,41.08,41.13,40.99,41.0,361458.0
2017-07-12 09:30:00,41.19,41.21,40.87,41.18,53196.0,41.19,41.21,40.87,41.18,53196.0
2017-07-12 09:40:00,41.2,41.31,41.17,41.17,35064.0,41.2,41.31,41.17,41.17,35064.0
2017-07-12 09:50:00,41.17,41.21,41.04,41.12,57376.0,41.17,41.21,41.04,41.12,57376.0
2017-07-12 10:00:00,41.13,41.24,41.09,41.12,100562.0,41.13,41.24,41.09,41.12,100562.0
2017-07-12 10:10:00,41.12,41.12,40.96,41.0,60770.0,41.12,41.12,40.96,41.0,60770.0
2017-07-12 10:20:00,41.01,41.1,41.0,41.02,58852.0,41.01,41.1,41.0,41.02,58852.0
2017-07-12 10:30:00,41.01,41.17,40.93,41.13,90138.0,41.01,41.17,40.93,41.13,90138.0
2017-07-12 10:40:00,41.13,41.17,41.02,41.04,56602.0,41.13,41.17,41.02,41.04,56602.0
2017-07-12 10:50:00,41.02,41.05,40.96,40.96,33472.0,41.02,41.05,40.96,40.96,33472.0
2017-07-12 11:00:00,40.95,40.97,40.84,40.85,51240.0,40.95,40.97,40.84,40.85,51240.0
2017-07-12 11:10:00,40.87,40.95,40.85,40.95,49096.0,40.87,40.95,40.85,40.95,49096.0
2017-07-12 11:20:00,40.95,41.12,40.93,41.09,182874.0,40.95,41.12,40.93,41.09,182874.0
2017-07-12 11:30:00,41.09,41.12,40.93,41.1,91420.0,41.09,41.12,40.93,41.1,91420.0
2017-07-12 11:40:00,41.1,41.33,41.1,41.24,44832.0,41.1,41.33,41.1,41.24,44832.0
2017-07-12 11:50:00,41.22,41.31,41.14,41.26,100816.0,41.22,41.31,41.14,41.26,100816.0
2017-07-12 12:00:00,41.26,41.27,41.19,41.21,69876.0,41.26,41.27,41.19,41.21,69876.0
2017-07-12 12:10:00,41.18,41.23,41.12,41.14,18976.0,41.18,41.23,41.12,41.14,18976.0
2017-07-12 12:20:00,41.14,41.38,41.1,41.38,108036.0,41.14,41.38,41.1,41.38,108036.0
2017-07-12 12:30:00,41.39,41.4,41.24,41.27,97454.0,41.39,41.4,41.24,41.27,97454.0
2017-07-12 12:40:00,41.27,41.35,41.26,41.32,70482.0,41.27,41.35,41.26,41.32,70482.0
2017-07-12 12:50:00,41.31,41.31,41.26,41.29,36220.0,41.31,41.31,41.26,41.29,36220.0
2017-07-12 13:00:00,41.3,41.32,41.26,41.29,55430.0,41.3,41.32,41.26,41.29,55430.0
2017-07-12 13:10:00,41.3,41.41,41.26,41.3,120680.0,41.3,41.41,41.26,41.3,120680.0
2017-07-12 13:20:00,41.31,41.34,41.27,41.29,57300.0,41.31,41.34,41.27,41.29,57300.0
2017-07-12 13:30:00,41.29,41.33,41.24,41.31,47204.0,41.29,41.33,41.24,41.31,47204.0
2017-07-12 13:40:00,41.3,41.31,41.24,41.24,49148.0,41.3,41.31,41.24,41.24,49148.0
2017-07-12 13:50:00,41.24,41.29,41.23,41.27,15918.0,41.24,41.29,41.23,41.27,15918.0
2017-07-12 14:00:00,41.28,41.29,41.25,41.26,27594.0,41.28,41.29,41.25,41.26,27594.0
2017-07-12 14:10:00,41.27,41.32,41.27,41.27,63872.0,41.27,41.32,41.27,41.27,63872.0
2017-07-12 14:20:00,41.29,41.32,41.27,41.29,41922.0,41.29,41.32,41.27,41.29,41922.0
2017-07-12 14:30:00,41.3,41.37,41.27,41.37,151040.0,41.3,41.37,41.27,41.37,151040.0
2017-07-12 14:40:00,41.37,41.44,41.33,41.38,34142.0,41.37,41.44,41.33,41.38,34142.0
2017-07-12 14:50:00,41.38,41.39,41.29,41.32,180488.0,41.38,41.39,41.29,41.32,180488.0
2017-07-12 15:00:00,41.32,41.37,41.31,41.32,120532.0,41.32,41.37,41.31,41.32,120532.0
2017-07-12 15:10:00,41.33,41.34,41.3,41.32,123908.0,41.33,41.34,41.3,41.32,123908.0
2017-07-12 15:20:00,41.33,41.35,41.31,41.33,90672.0,41.33,41.35,41.31,41.33,90672.0
2017-07-12 15:30:00,41.34,41.35,41.31,41.32,119856.0,41.34,41.35,41.31,41.32,119856.0
2017-07-12 15:40:00,41.31,41.32,41.27,41.27,97794.0,41.31,41.32,41.27,41.27,97794.0
2017-07-12 15:50:00,41.27,41.3,41.23,41.25,180422.0,41.27,41.3,41.23,41.25,180422.0
2017-07-13 09:30:00,41.24,41.34,41.1,41.11,26354.0,41.24,41.34,41.1,41.11,26354.0
2017-07-13 09:40:00,41.09,41.22,41.09,41.19,7020.0,41.09,41.22,41.09,41.19,7020.0
2017-07-13 09:50:00,41.22,41.3,41.13,41.15,28478.0,41.22,41.3,41.13,41.15,28478.0
2017-07-13 10:00:00,41.19,41.19,40.85,40.89,28502.0,41.19,41.19,40.85,40.89,28502.0
2017-07-13 10:10:00,40.87,40.92,40.82,40.83,33860.0,40.87,40.92,40.82,40.83,33860.0
2017-07-13 10:20:00,40.83,40.9,40.79,40.81,28212.0,40.83,40.9,40.79,40.81,28212.0
2017-07-13 10:30:00,40.81,40.98,40.76,40.93,41678.0,40.81,40.98,40.76,40.93,41678.0
2017-07-13 10:40:00,40.95,40.98,40.88,40.95,109118.0,40.95,40.98,40.88,40.95,109118.0
2017-07-13 10:50:00,40.97,40.98,40.87,40.87,60256.0,40.97,40.98,40.87,40.87,60256.0
2017-07-13 11:00:00,40.88,41.04,40.88,41.01,89434.0,40.88,41.04,40.88,41.01,89434.0
2017-07-13 11:10:00,41.01,41.03,40.98,41.0,48204.0,41.01,41.03,40.98,41.0,48204.0
2017-07-13 11:20:00,41.0,41.07,40.98,41.05,40434.0,41.0,41.07,40.98,41.05,40434.0
2017-07-13 11:30:00,41.05,41.27,41.05,41.27,95866.0,41.05,41.27,41.05,41.27,95866.0
2017-07-13 11:40:00,41.27,41.34,41.06,41.07,76516.0,41.27,41.34,41.06,41.07,76516.0
2017-07-13 11:50:00,41.08,41.24,41.03,41.09,119060.0,41.08,41.24,41.03,41.09,119060.0
2017-07-13 12:00:00,41.09,41.16,41.08,41.12,69826.0,41.09,41.16,41.08,41.12,69826.0
2017-07-13 12:10:00,41.13,41.13,41.01,41.08,75128.0,41.13,41.13,41.01,41.08,75128.0
2017-07-13 12:20:00,41.09,41.1,41.01,41.04,95102.0,41.09,41.1,41.01,41.04,95102.0
2017-07-13 12:30:00,41.05,41.07,41.01,41.02,56092.0,41.05,41.07,41.01,41.02,56092.0
2017-07-13 12:40:00,41.02,41.21,41.0,41.16,58552.0,41.02,41.21,41.0,41.16,58552.0
2017-07-13 12:50:00,41.15,41.17,41.12,41.16,10680.0,41.15,41.17,41.12,41.16,10680.0
2017-07-13 13:00:00,41.17,41.19,41.13,41.18,19802.0,41.17,41.19,41.13,41.18,19802.0
2017-07-13 13:10:00,41.18,41.24,41.13,41.23,62830.0,41.18,41.24,41.13,41.23,62830.0
2017-07-13 13:20:00,41.24,41.24,41.17,41.19,55708.0,41.24,41.24,41.17,41.19,55708.0
2017-07-13 13:30:00,41.18,41.23,41.17,41.21,13908.0,41.18,41.23,41.17,41.21,13908.0
2017-07-13 13:40:00,41.21,41.26,41.19,41.2,19570.0,41.21,41.26,41.19,41.2,19570.0
2017-07-13 13:50:00,41.19,41.21,41.17,41.19,13202.0,41.19,41.21,41.17,41.19,13202.0
2017-07-13 14:00:00,41.19,41.19,41.1,41.14,21716.0,41.19,41.19,41.1,41.14,21716.0
2017-07-13 14:10:00,41.14,41.19,41.13,41.15,36588.0,41.14,41.19,41.13,41.15,36588.0
2017-07-13 14:20:00,41.15,41.18,41.12,41.15,64190.0,41.15,41.18,41.12,41.15,64190.0
2017-07-13 14:30:00,41.15,41.2,41.13,41.16,50642.0,41.15,41.2,41.13,41.16,50642.0
2017-07-13 14:40:00,41.15,41.34,41.13,41.33,95710.0,41.15,41.34,41.13,41.33,95710.0
2017-07-13 14:50:00,41.33,41.33,41.19,41.24,116964.0,41.33,41.33,41.19,41.24,116964.0
2017-07-13 15:00:00,41.24,41.24,41.18,41.19,45506.0,41.24,41.24,41.18,41.19,45506.0
2017-07-13 15:10:00,41.19,41.23,41.19,41.19,41818.0,41.19,41.23,41.19,41.19,41818.0
2017-07-13 15:20:00,41.19,41.21,41.14,41.17,97660.0,41.19,41.21,41.14,41.17,97660.0
2017-07-13 15:30:00,41.16,41.23,41.16,41.21,75210.0,41.16,41.23,41.16,41.21,75210.0
2017-07-13 15:40:00,41.21,41.36,41.2,41.33,56346.0,41.21,41.36,41.2,41.33,56346.0
2017-07-13 15:50:00,41.32,41.33,41.19,41.21,133498.0,41.32,41.33,41.19,41.21,133498.0
2017-07-14 09:30:00,41.35,41.39,41.17,41.28,28784.0,41.35,41.39,41.17,41.28,28784.0
2017-07-14 09:40:00,41.27,41.44,41.27,41.43,8336.0,41.27,41.44,41.27,41.43,8336.0
2017-07-14 09:50:00,41.43,41.63,41.42,41.52,45202.0,41.43,41.63,41.42,41.52,45202.0
2017-07-14 10:00:00,41.55,41.64,41.32,41.48,135210.0,41.55,41.64,41.32,41.48,135210.0
2017-07-14 10:10:00,41.48,41.6,41.47,41.52,91448.0,41.48,41.6,41.47,41.52,91448.0
2017-07-14 10:20:00,41.55,41.66,41.49,41.6,128614.0,41.55,41.66,41.49,41.6,128614.0
2017-07-14 10:30:00,41.59,41.6,41.4,41.42,62248.0,41.59,41.6,41.4,41.42,62248.0
2017-07-14 10:40:00,41.44,41.66,41.43,41.52,119238.0,41.44,41.66,41.43,41.52,119238.0
2017-07-14 10:50:00,41.53,41.63,41.49,41.49,61534.0,41.53,41.63,41.49,41.49,61534.0
2017-07-14 11:00:00,41.49,41.59,41.42,41.43,37884.0,41.49,41.59,41.42,41.43,37884.0
2017-07-14 11:10:00,41.49,41.58,41.48,41.51,26348.0,41.49,41.58,41.48,41.51,26348.0
2017-07-14 11:20:00,41.51,41.55,41.44,41.5,34478.0,41.51,41.55,41.44,41.5,34478.0
2017-07-14 11:30:00,41.53,41.57,41.48,41.49,32972.0,41.53,41.57,41.48,41.49,32972.0
2017-07-14 11:40:00,41.5,41.52,41.45,41.48,33916.0,41.5,41.52,41.45,41.48,33916.0
2017-07-14 11:50:00,41.48,41.54,41.48,41.52,33478.0,41.48,41.54,41.48,41.52,33478.0
2017-07-14 12:00:00,41.52,41.55,41.46,41.49,29006.0,41.52,41.55,41.46,41.49,29006.0
2017-07-14 12:10:00,41.49,41.52,41.48,41.5,32686.0,41.49,41.52,41.48,41.5,32686.0
2017-07-14 12:20:00,41.52,41.62,41.5,41.57,62362.0,41.52,41.62,41.5,41.57,62362.0
2017-07-14 12:30:00,41.57,41.64,41.54,41.59,71014.0,41.57,41.64,41.54,41.59,71014.0
2017-07-14 12:40:00,41.6,41.62,41.51,41.58,71866.0,41.6,41.62,41.51,41.58,71866.0
2017-07-14 12:50:00,41.59,41.65,41.57,41.61,54012.0,41.59,41.65,41.57,41.61,54012.0
2017-07-14 13:00:00,41.63,41.64,41.55,41.56,34796.0,41.63,41.64,41.55,41.56,34796.0
2017-07-14 13:10:00,41.57,41.6,41.52,41.57,60794.0,41.57,41.6,41.52,41.57,60794.0
2017-07-14 13:20:00,41.57,41.61,41.54,41.61,39766.0,41.57,41.61,41.54,41.61,39766.0
2017-07-14 13:30:00,41.61,41.68,41.54,41.55,74822.0,41.61,41.68,41.54,41.55,74822.0
2017-07-14 13:40:00,41.57,41.63,41.54,41.62,67564.0,41.57,41.63,41.54,41.62,67564.0
2017-07-14 13:50:00,41.62,41.68,41.56,41.66,34098.0,41.62,41.68,41.56,41.66,34098.0
2017-07-14 14:00:00,41.67,41.69,41.56,41.6,65454.0,41.67,41.69,41.56,41.6,65454.0
2017-07-14 14:10:00,41.6,41.67,41.55,41.67,54174.0,41.6,41.67,41.55,41.67,54174.0
2017-07-14 14:20:00,41.66,41.7,41.54,41.56,71968.0,41.66,41.7,41.54,41.56,71968.0
2017-07-14 14:30:00,41.56,41.57,41.51,41.54,31538.0,41.56,41.57,41.51,41.54,31538.0
2017-07-14 14:40:00,41.53,41.57,41.5,41.57,35236.0,41.53,41.57,41.5,41.57,35236.0
2017-07-14 14:50:00,41.57,41.58,41.51,41.52,31250.0,41.57,41.58,41.51,41.52,31250.0
2017-07-14 15:00:00,41.52,41.57,41.49,41.51,45310.0,41.52,41.57,41.49,41.51,45310.0
2017-07-14 15:10:00,41.51,41.55,41.5,41.54,56656.0,41.51,41.55,41.5,41.54,56656.0
2017-07-14 15:20:00,41.54,41.63,41.53,41.61,95958.0,41.54,41.63,41.53,41.61,95958.0
2017-07-14 15:30:00,41.61,41.65,41.55,41.63,76740.0,41.61,41.65,41.55,41.63,76740.0
2017-07-14 15:40:00,41.64,41.65,41.55,41.58,94480.0,41.64,41.65,41.55,41.58,94480.0
2017-07-14 15:50:00,41.58,41.6,41.4,41.4,463404.0,41.58,41.6,41.4,41.4,463404.0
2017-07-17 09:30:00,41.49,41.57,41.31,41.49,59470.0,41.49,41.57,41.31,41.49,59470.0
2017-07-17 09:40:00,41.43,41.62,41.38,41.55,36268.0,41.43,41.62,41.38,41.55,36268.0
2017-07-17 09:50:00,41.52,41.61,41.47,41.47,109098.0,41.52,41.61,41.47,41.47,109098.0
2017-07-17 10:00:00,41.46,41.63,41.41,41.58,101418.0,41.46,41.63,41.41,41.58,101418.0
2017-07-17 10:10:00,41.56,41.62,41.53,41.6,13568.0,41.56,41.62,41.53,41.6,13568.0
2017-07-17 10:20:00,41.59,41.6,41.51,41.6,16826.0,41.59,41.6,41.51,41.6,16826.0
2017-07-17 10:30:00,41.6,41.64,41.54,41.55,35312.0,41.6,41.64,41.54,41.55,35312.0
2017-07-17 10:40:00,41.55,41.6,41.5,41.5,27170.0,41.55,41.6,41.5,41.5,27170.0
2017-07-17 10:50:00,41.5,41.59,41.5,41.57,60474.0,41.5,41.59,41.5,41.57,60474.0
2017-07-17 11:00:00,41.57,41.68,41.54,41.57,107934.0,41.57,41.68,41.54,41.57,107934.0
2017-07-17 11:10:00,41.57,41.68,41.57,41.67,65844.0,41.57,41.68,41.57,41.67,65844.0
2017-07-17 11:20:00,41.66,41.67,41.63,41.67,17830.0,41.66,41.67,41.63,41.67,17830.0
2017-07-17 11:30:00,41.67,41.71,41.64,41.66,23766.0,41.67,41.71,41.64,41.66,23766.0
2017-07-17 11:40:00,41.67,41.69,41.64,41.69,20454.0,41.67,41.69,41.64,41.69,20454.0
2017-07-17 11:50:00,41.69,41.72,41.67,41.72,38390.0,41.69,41.72,41.67,41.72,38390.0
2017-07-17 12:00:00,41.72,41.77,41.69,41.77,49042.0,41.72,41.77,41.69,41.77,49042.0
2017-07-17 12:10:00,41.77,41.81,41.76,41.77,36986.0,41.77,41.81,41.76,41.77,36986.0
2017-07-17 12:20:00,41.78,41.82,41.75,41.76,20292.0,41.78,41.82,41.75,41.76,20292.0
2017-07-17 12:30:00,41.77,41.84,41.77,41.82,16508.0,41.77,41.84,41.77,41.82,16508.0
2017-07-17 12:40:00,41.82,41.84,41.77,41.8,25640.0,41.82,41.84,41.77,41.8,25640.0
2017-07-17 12:50:00,41.81,41.83,41.77,41.83,22996.0,41.81,41.83,41.77,41.83,22996.0
2017-07-17 13:00:00,41.83,41.89,41.83,41.89,22266.0,41.83,41.89,41.83,41.89,22266.0
2017-07-17 13:10:00,41.89,41.93,41.88,41.92,16126.0,41.89,41.93,41.88,41.92,16126.0
2017-07-17 13:20:00,41.92,41.92,41.83,41.85,31368.0,41.92,41.92,41.83,41.85,31368.0
2017-07-17 13:30:00,41.85,41.89,41.84,41.88,22276.0,41.85,41.89,41.84,41.88,22276.0
2017-07-17 13:40:00,41.87,41.87,41.82,41.85,33522.0,41.87,41.87,41.82,41.85,33522.0
2017-07-17 13:50:00,41.85,41.85,41.77,41.78,24498.0,41.85,41.85,41.77,41.78,24498.0
2017-07-17 14:00:00,41.8,41.84,41.77,41.8,32244.0,41.8,41.84,41.77,41.8,32244.0
2017-07-17 14:10:00,41.81,41.81,41.7,41.74,35324.0,41.81,41.81,41.7,41.74,35324.0
2017-07-17 14:20:00,41.74,41.79,41.72,41.79,49592.0,41.74,41.79,41.72,41.79,49592.0
2017-07-17 14:30:00,41.77,41.88,41.77,41.85,33410.0,41.77,41.88,41.77,41.85,33410.0
2017-07-17 14:40:00,41.85,41.92,41.85,41.91,23434.0,41.85,41.92,41.85,41.91,23434.0
2017-07-17 14:50:00,41.91,41.94,41.85,41.87,41166.0,41.91,41.94,41.85,41.87,41166.0
2017-07-17 15:00:00,41.88,41.96,41.88,41.96,44374.0,41.88,41.96,41.88,41.96,44374.0
2017-07-17 15:10:00,41.97,41.97,41.84,41.85,40320.0,41.97,41.97,41.84,41.85,40320.0
2017-07-17 15:20:00,41.85,41.87,41.83,41.86,26876.0,41.85,41.87,41.83,41.86,26876.0
2017-07-17 15:30:00,41.87,41.9,41.83,41.85,40120.0,41.87,41.9,41.83,41.85,40120.0
2017-07-17 15:40:00,41.84,41.87,41.78,41.87,65652.0,41.84,41.87,41.78,41.87,65652.0
2017-07-17 15:50:00,41.87,41.88,41.81,41.85,178892.0,41.87,41.88,41.81,41.85,178892.0
2017-07-18 09:30:00,42.16,42.16,41.77,41.97,145532.0,42.16,42.16,41.77,41.97,145532.0
2017-07-18 09:40:00,41.95,42.05,41.93,42.0,51358.0,41.95,42.05,41.93,42.0,51358.0
2017-07-18 09:50:00,42.0,42.12,41.99,42.08,64896.0,42.0,42.12,41.99,42.08,64896.0
2017-07-18 10:00:00,42.09,42.1,41.99,42.02,105768.0,42.09,42.1,41.99,42.02,105768.0
2017-07-18 10:10:00,42.02,42.13,41.97,42.1,86192.0,42.02,42.13,41.97,42.1,86192.0
2017-07-18 10:20:00,42.09,42.1,41.99,42.02,86440.0,42.09,42.1,41.99,42.02,86440.0
2017-07-18 10:30:00,42.04,42.16,42.01,42.06,77196.0,42.04,42.16,42.01,42.06,77196.0
2017-07-18 10:40:00,42.05,42.08,41.91,42.06,189458.0,42.05,42.08,41.91,42.06,189458.0
2017-07-18 10:50:00,42.05,42.13,42.03,42.12,154618.0,42.05,42.13,42.03,42.12,154618.0
2017-07-18 11:00:00,42.12,42.13,41.94,42.08,47226.0,42.12,42.13,41.94,42.08,47226.0
2017-07-18 11:10:00,42.07,42.1,41.99,42.02,46616.0,42.07,42.1,41.99,42.02,46616.0
2017-07-18 11:20:00,42.04,42.16,42.04,42.08,94544.0,42.04,42.16,42.04,42.08,94544.0
2017-07-18 11:30:00,42.07,42.07,41.98,42.02,35122.0,42.07,42.07,41.98,42.02,35122.0
2017-07-18 11:40:00,42.02,42.05,41.99,42.04,24604.0,42.02,42.05,41.99,42.04,24604.0
2017-07-18 11:50:00,42.03,42.08,42.0,42.06,27326.0,42.03,42.08,42.0,42.06,27326.0
2017-07-18 12:00:00,42.04,42.16,42.02,42.16,59942.0,42.04,42.16,42.02,42.16,59942.0
2017-07-18 12:10:00,42.15,42.16,42.09,42.13,28622.0,42.15,42.16,42.09,42.13,28622.0
2017-07-18 12:20:00,42.14,42.17,42.12,42.16,18442.0,42.14,42.17,42.12,42.16,18442.0
2017-07-18 12:30:00,42.13,42.14,42.02,42.05,39768.0,42.13,42.14,42.02,42.05,39768.0
2017-07-18 12:40:00,42.06,42.06,42.01,42.06,53880.0,42.06,42.06,42.01,42.06,53880.0
2017-07-18 12:50:00,42.07,42.16,42.04,42.14,27162.0,42.07,42.16,42.04,42.14,27162.0
2017-07-18 13:00:00,42.15,42.21,42.08,42.17,69800.0,42.15,42.21,42.08,42.17,69800.0
2017-07-18 13:10:00,42.16,42.19,42.13,42.13,27462.0,42.16,42.19,42.13,42.13,27462.0
2017-07-18 13:20:00,42.13,42.2,42.13,42.15,30608.0,42.13,42.2,42.13,42.15,30608.0
2017-07-18 13:30:00,42.15,42.15,42.08,42.1,20094.0,42.15,42.15,42.08,42.1,20094.0
2017-07-18 13:40:00,42.1,42.1,42.05,42.08,17712.0,42.1,42.1,42.05,42.08,17712.0
2017-07-18 13:50:00,42.08,42.15,42.08,42.1,16436.0,42.08,42.15,42.08,42.1,16436.0
2017-07-18 14:00:00,42.1,42.13,42.09,42.12,44352.0,42.1,42.13,42.09,42.12,44352.0
2017-07-18 14:10:00,42.12,42.14,42.1,42.12,96440.0,42.12,42.14,42.1,42.12,96440.0
2017-07-18 14:20:00,42.12,42.17,42.1,42.12,259572.0,42.12,42.17,42.1,42.12,259572.0
2017-07-18 14:30:00,42.11,42.14,42.09,42.1,52758.0,42.11,42.14,42.09,42.1,52758.0
2017-07-18 14:40:00,42.1,42.13,42.1,42.13,111166.0,42.1,42.13,42.1,42.13,111166.0
2017-07-18 14:50:00,42.12,42.18,42.12,42.18,45920.0,42.12,42.18,42.12,42.18,45920.0
2017-07-18 15:00:00,42.17,42.2,42.17,42.19,39528.0,42.17,42.2,42.17,42.19,39528.0
2017-07-18 15:10:00,42.19,42.26,42.19,42.23,81472.0,42.19,42.26,42.19,42.23,81472.0
2017-07-18 15:20:00,42.22,42.26,42.21,42.25,52448.0,42.22,42.26,42.21,42.25,52448.0
2017-07-18 15:30:00,42.25,42.26,42.21,42.25,77112.0,42.25,42.26,42.21,42.25,77112.0
2017-07-18 15:40:00,42.25,42.26,42.21,42.26,193838.0,42.25,42.26,42.21,42.26,193838.0
2017-07-18 15:50:00,42.26,42.26,42.19,42.23,368990.0,42.26,42.26,42.19,42.23,368990.0
2017-07-19 09:30:00,42.25,42.5,42.07,42.4,110746.0,42.25,42.5,42.07,42.4,110746.0
2017-07-19 09:40:00,42.39,42.47,42.33,42.35,63146.0,42.39,42.47,42.33,42.35,63146.0
2017-07-19 09:50:00,42.35,42.61,42.35,42.57,107822.0,42.35,42.61,42.35,42.57,107822.0
2017-07-19 10:00:00,42.58,42.58,42.33,42.33,25594.0,42.58,42.58,42.33,42.33,25594.0
2017-07-19 10:10:00,42.35,42.49,42.35,42.45,108858.0,42.35,42.49,42.35,42.45,108858.0
2017-07-19 10:20:00,42.46,42.51,42.4,42.4,56084.0,42.46,42.51,42.4,42.4,56084.0
2017-07-19 10:30:00,42.38,42.4,42.3,42.36,24510.0,42.38,42.4,42.3,42.36,24510.0
2017-07-19 10:40:00,42.37,42.42,42.35,42.4,34504.0,42.37,42.42,42.35,42.4,34504.0
2017-07-19 10:50:00,42.4,42.44,42.38,42.38,24850.0,42.4,42.44,42.38,42.38,24850.0
2017-07-19 11:00:00,42.4,42.42,42.37,42.4,27146.0,42.4,42.42,42.37,42.4,27146.0
2017-07-19 11:10:00,42.39,42.39,42.33,42.37,43752.0,42.39,42.39,42.33,42.37,43752.0
2017-07-19 11:20:00,42.38,42.51,42.35,42.51,148458.0,42.38,42.51,42.35,42.51,148458.0
2017-07-19 11:30:00,42.52,42.61,42.47,42.47,164134.0,42.52,42.61,42.47,42.47,164134.0
2017-07-19 11:40:00,42.45,42.46,42.35,42.46,20356.0,42.45,42.46,42.35,42.46,20356.0
2017-07-19 11:50:00,42.45,42.46,42.37,42.38,33594.0,42.45,42.46,42.37,42.38,33594.0
2017-07-19 12:00:00,42.4,42.46,42.4,42.43,19028.0,42.4,42.46,42.4,42.43,19028.0
2017-07-19 12:10:00,42.42,42.43,42.4,42.42,17170.0,42.42,42.43,42.4,42.42,17170.0
2017-07-19 12:20:00,42.42,42.45,42.41,42.43,44502.0,42.42,42.45,42.41,42.43,44502.0
2017-07-19 12:30:00,42.44,42.44,42.36,42.36,17440.0,42.44,42.44,42.36,42.36,17440.0
2017-07-19 12:40:00,42.35,42.37,42.34,42.35,20058.0,42.35,42.37,42.34,42.35,20058.0
2017-07-19 12:50:00,42.35,42.35,42.27,42.3,23518.0,42.35,42.35,42.27,42.3,23518.0
2017-07-19 13:00:00,42.3,42.34,42.29,42.29,28970.0,42.3,42.34,42.29,42.29,28970.0
2017-07-19 13:10:00,42.3,42.32,42.24,42.26,22966.0,42.3,42.32,42.24,42.26,22966.0
2017-07-19 13:20:00,42.26,42.27,42.12,42.15,50678.0,42.26,42.27,42.12,42.15,50678.0
2017-07-19 13:30:00,42.15,42.16,42.11,42.16,35644.0,42.15,42.16,42.11,42.16,35644.0
2017-07-19 13:40:00,42.16,42.16,42.08,42.1,35568.0,42.16,42.16,42.08,42.1,35568.0
2017-07-19 13:50:00,42.1,42.13,42.07,42.12,34288.0,42.1,42.13,42.07,42.12,34288.0
2017-07-19 14:00:00,42.11,42.17,42.11,42.12,30068.0,42.11,42.17,42.11,42.12,30068.0
2017-07-19 14:10:00,42.13,42.16,42.12,42.15,38534.0,42.13,42.16,42.12,42.15,38534.0
2017-07-19 14:20:00,42.14,42.14,42.09,42.13,36782.0,42.14,42.14,42.09,42.13,36782.0
2017-07-19 14:30:00,42.13,42.18,42.12,42.13,32834.0,42.13,42.18,42.12,42.13,32834.0
2017-07-19 14:40:00,42.13,42.15,42.13,42.13,20414.0,42.13,42.15,42.13,42.13,20414.0
2017-07-19 14:50:00,42.13,42.18,42.13,42.15,39992.0,42.13,42.18,42.13,42.15,39992.0
2017-07-19 15:00:00,42.15,42.18,42.15,42.17,25916.0,42.15,42.18,42.15,42.17,25916.0
2017-07-19 15:10:00,42.17,42.21,42.15,42.2,38854.0,42.17,42.21,42.15,42.2,38854.0
2017-07-19 15:20:00,42.19,42.21,42.12,42.2,51930.0,42.19,42.21,42.12,42.2,51930.0
2017-07-19 15:30:00,42.2,42.28,42.19,42.26,70532.0,42.2,42.28,42.19,42.26,70532.0
2017-07-19 15:40:00,42.27,42.28,42.24,42.27,72168.0,42.27,42.28,42.24,42.27,72168.0
2017-07-19 15:50:00,42.28,42.34,42.26,42.32,268290.0,42.28,42.34,42.26,42.32,268290.0
2017-07-20 09:30:00,42.49,42.49,42.26,42.3,82284.0,42.49,42.49,42.26,42.3,82284.0
2017-07-20 09:40:00,42.3,42.36,42.27,42.27,48384.0,42.3,42.36,42.27,42.27,48384.0
2017-07-20 09:50:00,42.27,42.38,42.27,42.38,23808.0,42.27,42.38,42.27,42.38,23808.0
2017-07-20 10:00:00,42.4,42.62,42.38,42.6,89494.0,42.4,42.62,42.38,42.6,89494.0
2017-07-20 10:10:00,42.58,42.61,42.52,42.54,37412.0,42.58,42.61,42.52,42.54,37412.0
2017-07-20 10:20:00,42.53,42.63,42.52,42.62,117380.0,42.53,42.63,42.52,42.62,117380.0
2017-07-20 10:30:00,42.63,42.75,42.6,42.69,204442.0,42.63,42.75,42.6,42.69,204442.0
2017-07-20 10:40:00,42.67,42.69,42.62,42.68,40118.0,42.67,42.69,42.62,42.68,40118.0
2017-07-20 10:50:00,42.69,42.76,42.68,42.71,80406.0,42.69,42.76,42.68,42.71,80406.0
2017-07-20 11:00:00,42.71,42.73,42.66,42.7,36428.0,42.71,42.73,42.66,42.7,36428.0
2017-07-20 11:10:00,42.71,42.76,42.7,42.72,34264.0,42.71,42.76,42.7,42.72,34264.0
2017-07-20 11:20:00,42.73,42.78,42.67,42.68,30502.0,42.73,42.78,42.67,42.68,30502.0
2017-07-20 11:30:00,42.68,42.68,42.64,42.65,24290.0,42.68,42.68,42.64,42.65,24290.0
2017-07-20 11:40:00,42.66,42.73,42.64,42.68,53870.0,42.66,42.73,42.64,42.68,53870.0
2017-07-20 11:50:00,42.69,42.71,42.66,42.71,23088.0,42.69,42.71,42.66,42.71,23088.0
2017-07-20 12:00:00,42.69,42.73,42.68,42.73,24972.0,42.69,42.73,42.68,42.73,24972.0
2017-07-20 12:10:00,42.73,42.77,42.72,42.77,96140.0,42.73,42.77,42.72,42.77,96140.0
2017-07-20 12:20:00,42.77,42.82,42.76,42.81,69532.0,42.77,42.82,42.76,42.81,69532.0
2017-07-20 12:30:00,42.81,42.81,42.75,42.8,52800.0,42.81,42.81,42.75,42.8,52800.0
2017-07-20 12:40:00,42.83,42.87,42.81,42.87,48938.0,42.83,42.87,42.81,42.87,48938.0
2017-07-20 12:50:00,42.88,43.01,42.82,43.0,146736.0,42.88,43.01,42.82,43.0,146736.0
2017-07-20 13:00:00,42.99,43.01,42.92,42.96,39100.0,42.99,43.01,42.92,42.96,39100.0
2017-07-20 13:10:00,42.96,42.96,42.93,42.94,10974.0,42.96,42.96,42.93,42.94,10974.0
2017-07-20 13:20:00,42.94,42.99,42.92,42.98,30606.0,42.94,42.99,42.92,42.98,30606.0
2017-07-20 13:30:00,42.97,42.98,42.88,42.9,42162.0,42.97,42.98,42.88,42.9,42162.0
2017-07-20 13:40:00,42.91,42.95,42.91,42.91,20268.0,42.91,42.95,42.91,42.91,20268.0
2017-07-20 13:50:00,42.9,42.92,42.87,42.92,27454.0,42.9,42.92,42.87,42.92,27454.0
2017-07-20 14:00:00,42.92,42.92,42.88,42.89,19604.0,42.92,42.92,42.88,42.89,19604.0
2017-07-20 14:10:00,42.89,42.9,42.87,42.87,12800.0,42.89,42.9,42.87,42.87,12800.0
2017-07-20 14:20:00,42.88,42.88,42.85,42.86,24306.0,42.88,42.88,42.85,42.86,24306.0
2017-07-20 14:30:00,42.86,42.88,42.81,42.81,23204.0,42.86,42.88,42.81,42.81,23204.0
2017-07-20 14:40:00,42.8,42.81,42.77,42.77,27794.0,42.8,42.81,42.77,42.77,27794.0
2017-07-20 14:50:00,42.77,42.84,42.77,42.82,29312.0,42.77,42.84,42.77,42.82,29312.0
2017-07-20 15:00:00,42.82,42.82,42.79,42.81,48860.0,42.82,42.82,42.79,42.81,48860.0
2017-07-20 15:10:00,42.81,42.81,42.72,42.72,25584.0,42.81,42.81,42.72,42.72,25584.0
2017-07-20 15:20:00,42.72,42.81,42.71,42.8,35344.0,42.72,42.81,42.71,42.8,35344.0
2017-07-20 15:30:00,42.81,42.82,42.79,42.8,49558.0,42.81,42.82,42.79,42.8,49558.0
2017-07-20 15:40:00,42.8,42.81,42.74,42.79,109472.0,42.8,42.81,42.74,42.79,109472.0
2017-07-20 15:50:00,42.79,42.8,42.69,42.7,276124.0,42.79,42.8,42.69,42.7,276124.0
2017-07-21 09:30:00,42.69,42.69,42.17,42.4,144472.0,42.69,42.69,42.17,42.4,144472.0
2017-07-21 09:40:00,42.48,42.51,42.38,42.49,30222.0,42.48,42.51,42.38,42.49,30222.0
2017-07-21 09:50:00,42.49,42.55,42.4,42.5,127980.0,42.49,42.55,42.4,42.5,127980.0
2017-07-21 10:00:00,42.49,42.59,42.48,42.52,45106.0,42.49,42.59,42.48,42.52,45106.0
2017-07-21 10:10:00,42.52,42.57,42.47,42.57,79848.0,42.52,42.57,42.47,42.57,79848.0
2017-07-21 10:20:00,42.58,42.6,42.47,42.47,31626.0,42.58,42.6,42.47,42.47,31626.0
2017-07-21 10:30:00,42.46,42.46,42.33,42.42,34454.0,42.46,42.46,42.33,42.42,34454.0
2017-07-21 10:40:00,42.43,42.5,42.4,42.4,26522.0,42.43,42.5,42.4,42.4,26522.0
2017-07-21 10:50:00,42.4,42.41,42.32,42.38,29822.0,42.4,42.41,42.32,42.38,29822.0
2017-07-21 11:00:00,42.38,42.5,42.35,42.48,22840.0,42.38,42.5,42.35,42.48,22840.0
2017-07-21 11:10:00,42.46,42.53,42.46,42.52,29402.0,42.46,42.53,42.46,42.52,29402.0
2017-07-21 11:20:00,42.53,42.53,42.43,42.45,13128.0,42.53,42.53,42.43,42.45,13128.0
2017-07-21 11:30:00,42.46,42.49,42.4,42.45,31234.0,42.46,42.49,42.4,42.45,31234.0
2017-07-21 11:40:00,42.47,42.49,42.43,42.43,15178.0,42.47,42.49,42.43,42.43,15178.0
2017-07-21 11:50:00,42.44,42.49,42.43,42.49,20078.0,42.44,42.49,42.43,42.49,20078.0
2017-07-21 12:00:00,42.49,42.5,42.45,42.48,24202.0,42.49,42.5,42.45,42.48,24202.0
2017-07-21 12:10:00,42.48,42.5,42.46,42.47,10020.0,42.48,42.5,42.46,42.47,10020.0
2017-07-21 12:20:00,42.47,42.48,42.41,42.43,26236.0,42.47,42.48,42.41,42.43,26236.0
2017-07-21 12:30:00,42.42,42.47,42.41,42.45,18894.0,42.42,42.47,42.41,42.45,18894.0
2017-07-21 12:40:00,42.46,42.47,42.44,42.46,7628.0,42.46,42.47,42.44,42.46,7628.0
2017-07-21 12:50:00,42.45,42.46,42.4,42.46,14414.0,42.45,42.46,42.4,42.46,14414.0
2017-07-21 13:00:00,42.47,42.48,42.43,42.47,23528.0,42.47,42.48,42.43,42.47,23528.0
2017-07-21 13:10:00,42.48,42.5,42.46,42.47,14782.0,42.48,42.5,42.46,42.47,14782.0
2017-07-21 13:20:00,42.48,42.49,42.45,42.45,9974.0,42.48,42.49,42.45,42.45,9974.0
2017-07-21 13:30:00,42.48,42.48,42.4,42.4,19978.0,42.48,42.48,42.4,42.4,19978.0
2017-07-21 13:40:00,42.4,42.45,42.36,42.45,27802.0,42.4,42.45,42.36,42.45,27802.0
2017-07-21 13:50:00,42.45,42.45,42.37,42.39,22286.0,42.45,42.45,42.37,42.39,22286.0
2017-07-21 14:00:00,42.41,42.43,42.35,42.35,12704.0,42.41,42.43,42.35,42.35,12704.0
2017-07-21 14:10:00,42.36,42.38,42.34,42.35,20418.0,42.36,42.38,42.34,42.35,20418.0
2017-07-21 14:20:00,42.35,42.35,42.25,42.27,20594.0,42.35,42.35,42.25,42.27,20594.0
2017-07-21 14:30:00,42.28,42.31,42.28,42.29,15986.0,42.28,42.31,42.28,42.29,15986.0
2017-07-21 14:40:00,42.29,42.35,42.29,42.35,21276.0,42.29,42.35,42.29,42.35,21276.0
2017-07-21 14:50:00,42.34,42.42,42.34,42.4,20126.0,42.34,42.42,42.34,42.4,20126.0
2017-07-21 15:00:00,42.4,42.41,42.35,42.37,38460.0,42.4,42.41,42.35,42.37,38460.0
2017-07-21 15:10:00,42.37,42.41,42.37,42.38,24828.0,42.37,42.41,42.37,42.38,24828.0
2017-07-21 15:20:00,42.37,42.38,42.33,42.35,25086.0,42.37,42.38,42.33,42.35,25086.0
2017-07-21 15:30:00,42.35,42.37,42.33,42.36,41212.0,42.35,42.37,42.33,42.36,41212.0
2017-07-21 15:40:00,42.37,42.38,42.34,42.35,57088.0,42.37,42.38,42.34,42.35,57088.0
2017-07-21 15:50:00,42.35,42.39,42.32,42.37,113556.0,42.35,42.39,42.32,42.37,113556.0
2017-07-24 09:30:00,42.37,42.51,42.07,42.17,44584.0,42.37,42.51,42.07,42.17,44584.0
2017-07-24 09:40:00,42.18,42.34,42.1,42.26,35718.0,42.18,42.34,42.1,42.26,35718.0
2017-07-24 09:50:00,42.25,42.28,42.08,42.15,64682.0,42.25,42.28,42.08,42.15,64682.0
2017-07-24 10:00:00,42.15,42.21,42.01,42.04,78404.0,42.15,42.21,42.01,42.04,78404.0
2017-07-24 10:10:00,42.05,42.1,42.02,42.07,59286.0,42.05,42.1,42.02,42.07,59286.0
2017-07-24 10:20:00,42.07,42.21,42.07,42.2,52732.0,42.07,42.21,42.07,42.2,52732.0
2017-07-24 10:30:00,42.19,42.38,42.16,42.3,52908.0,42.19,42.38,42.16,42.3,52908.0
2017-07-24 10:40:00,42.31,42.33,42.21,42.29,45118.0,42.31,42.33,42.21,42.29,45118.0
2017-07-24 10:50:00,42.28,42.31,42.22,42.27,69778.0,42.28,42.31,42.22,42.27,69778.0
2017-07-24 11:00:00,42.27,42.41,42.26,42.31,71896.0,42.27,42.41,42.26,42.31,71896.0
2017-07-24 11:10:00,42.3,42.33,42.27,42.3,53870.0,42.3,42.33,42.27,42.3,53870.0
2017-07-24 11:20:00,42.31,42.35,42.2,42.29,67242.0,42.31,42.35,42.2,42.29,67242.0
2017-07-24 11:30:00,42.27,42.31,42.24,42.27,52964.0,42.27,42.31,42.24,42.27,52964.0
2017-07-24 11:40:00,42.26,42.35,42.24,42.35,65750.0,42.26,42.35,42.24,42.35,65750.0
2017-07-24 11:50:00,42.35,42.37,42.3,42.33,115018.0,42.35,42.37,42.3,42.33,115018.0
2017-07-24 12:00:00,42.33,42.45,42.31,42.37,132672.0,42.33,42.45,42.31,42.37,132672.0
2017-07-24 12:10:00,42.36,42.45,42.34,42.4,103628.0,42.36,42.45,42.34,42.4,103628.0
2017-07-24 12:20:00,42.41,42.42,42.35,42.38,78680.0,42.41,42.42,42.35,42.38,78680.0
2017-07-24 12:30:00,42.38,42.44,42.36,42.38,53602.0,42.38,42.44,42.36,42.38,53602.0
2017-07-24 12:40:00,42.37,42.4,42.3,42.34,32230.0,42.37,42.4,42.3,42.34,32230.0
2017-07-24 12:50:00,42.34,42.37,42.31,42.36,39046.0,42.34,42.37,42.31,42.36,39046.0
2017-07-24 13:00:00,42.34,42.36,42.26,42.32,34030.0,42.34,42.36,42.26,42.32,34030.0
2017-07-24 13:10:00,42.32,42.32,42.27,42.3,29660.0,42.32,42.32,42.27,42.3,29660.0
2017-07-24 13:20:00,42.31,42.31,42.27,42.3,50586.0,42.31,42.31,42.27,42.3,50586.0
2017-07-24 13:30:00,42.3,42.32,42.27,42.3,35340.0,42.3,42.32,42.27,42.3,35340.0
2017-07-24 13:40:00,42.29,42.33,42.29,42.33,101336.0,42.29,42.33,42.29,42.33,101336.0
2017-07-24 13:50:00,42.33,42.37,42.32,42.35,92050.0,42.33,42.37,42.32,42.35,92050.0
2017-07-24 14:00:00,42.35,42.49,42.33,42.43,81034.0,42.35,42.49,42.33,42.43,81034.0
2017-07-24 14:10:00,42.43,42.45,42.35,42.42,110632.0,42.43,42.45,42.35,42.42,110632.0
2017-07-24 14:20:00,42.42,42.45,42.4,42.41,56172.0,42.42,42.45,42.4,42.41,56172.0
2017-07-24 14:30:00,42.41,42.46,42.38,42.38,86256.0,42.41,42.46,42.38,42.38,86256.0
2017-07-24 14:40:00,42.38,42.45,42.38,42.43,96424.0,42.38,42.45,42.38,42.43,96424.0
2017-07-24 14:50:00,42.43,42.44,42.32,42.34,58672.0,42.43,42.44,42.32,42.34,58672.0
2017-07-24 15:00:00,42.35,42.38,42.32,42.38,43232.0,42.35,42.38,42.32,42.38,43232.0
2017-07-24 15:10:00,42.38,42.49,42.37,42.38,180722.0,42.38,42.49,42.37,42.38,180722.0
2017-07-24 15:20:00,42.39,42.41,42.37,42.39,76644.0,42.39,42.41,42.37,42.39,76644.0
2017-07-24 15:30:00,42.39,42.39,42.33,42.35,124692.0,42.39,42.39,42.33,42.35,124692.0
2017-07-24 15:40:00,42.34,42.37,42.33,42.37,161762.0,42.34,42.37,42.33,42.37,161762.0
2017-07-24 15:50:00,42.37,42.46,42.35,42.42,238958.0,42.37,42.46,42.35,42.42,238958.0
2017-07-25 09:30:00,43.62,43.97,43.01,43.41,205774.0,43.62,43.97,43.01,43.41,205774.0
2017-07-25 09:40:00,43.41,43.59,42.84,43.24,297700.0,43.41,43.59,42.84,43.24,297700.0
2017-07-25 09:50:00,43.13,43.38,42.51,43.13,291972.0,43.13,43.38,42.51,43.13,291972.0
2017-07-25 10:00:00,43.12,43.16,42.55,42.65,97536.0,43.12,43.16,42.55,42.65,97536.0
2017-07-25 10:10:00,42.63,42.76,42.4,42.43,97512.0,42.63,42.76,42.4,42.43,97512.0
2017-07-25 10:20:00,42.46,42.75,42.45,42.67,71208.0,42.46,42.75,42.45,42.67,71208.0
2017-07-25 10:30:00,42.66,42.7,42.48,42.64,46916.0,42.66,42.7,42.48,42.64,46916.0
2017-07-25 10:40:00,42.66,42.7,42.35,42.41,100922.0,42.66,42.7,42.35,42.41,100922.0
2017-07-25 10:50:00,42.42,42.49,42.24,42.24,56480.0,42.42,42.49,42.24,42.24,56480.0
2017-07-25 11:00:00,42.23,42.3,41.86,41.99,74898.0,42.23,42.3,41.86,41.99,74898.0
2017-07-25 11:10:00,41.92,41.92,41.29,41.45,188694.0,41.92,41.92,41.29,41.45,188694.0
2017-07-25 11:20:00,41.46,41.71,41.29,41.37,146342.0,41.46,41.71,41.29,41.37,146342.0
2017-07-25 11:30:00,41.37,41.73,41.07,41.66,113692.0,41.37,41.73,41.07,41.66,113692.0
2017-07-25 11:40:00,41.79,41.79,41.42,41.49,54320.0,41.79,41.79,41.42,41.49,54320.0
2017-07-25 11:50:00,41.5,41.87,41.5,41.77,56904.0,41.5,41.87,41.5,41.77,56904.0
2017-07-25 12:00:00,41.81,41.96,41.73,41.89,97852.0,41.81,41.96,41.73,41.89,97852.0
2017-07-25 12:10:00,41.9,41.9,41.57,41.86,89948.0,41.9,41.9,41.57,41.86,89948.0
2017-07-25 12:20:00,41.88,41.97,41.74,41.9,40280.0,41.88,41.97,41.74,41.9,40280.0
2017-07-25 12:30:00,41.85,42.01,41.76,41.89,54180.0,41.85,42.01,41.76,41.89,54180.0
2017-07-25 12:40:00,41.87,42.05,41.8,42.0,42534.0,41.87,42.05,41.8,42.0,42534.0
2017-07-25 12:50:00,42.02,42.26,42.0,42.21,98166.0,42.02,42.26,42.0,42.21,98166.0
2017-07-25 13:00:00,42.19,42.22,42.1,42.18,87740.0,42.19,42.22,42.1,42.18,87740.0
2017-07-25 13:10:00,42.17,42.33,42.01,42.01,65712.0,42.17,42.33,42.01,42.01,65712.0
2017-07-25 13:20:00,42.02,42.15,41.9,42.01,64608.0,42.02,42.15,41.9,42.01,64608.0
2017-07-25 13:30:00,42.01,42.04,41.9,42.03,47428.0,42.01,42.04,41.9,42.03,47428.0
2017-07-25 13:40:00,42.04,42.04,41.9,41.95,48196.0,42.04,42.04,41.9,41.95,48196.0
2017-07-25 13:50:00,41.95,42.19,41.92,42.11,57478.0,41.95,42.19,41.92,42.11,57478.0
2017-07-25 14:00:00,42.11,42.5,42.1,42.3,97306.0,42.11,42.5,42.1,42.3,97306.0
2017-07-25 14:10:00,42.27,42.45,42.24,42.38,41914.0,42.27,42.45,42.24,42.38,41914.0
2017-07-25 14:20:00,42.38,42.41,42.07,42.2,50480.0,42.38,42.41,42.07,42.2,50480.0
2017-07-25 14:30:00,42.21,42.21,41.93,41.99,39468.0,42.21,42.21,41.93,41.99,39468.0
2017-07-25 14:40:00,41.99,42.1,41.96,42.02,37558.0,41.99,42.1,41.96,42.02,37558.0
2017-07-25 14:50:00,42.0,42.16,41.95,42.03,34962.0,42.0,42.16,41.95,42.03,34962.0
2017-07-25 15:00:00,42.03,42.04,41.45,41.52,255940.0,42.03,42.04,41.45,41.52,255940.0
2017-07-25 15:10:00,41.55,41.68,41.35,41.44,119268.0,41.55,41.68,41.35,41.44,119268.0
2017-07-25 15:20:00,41.46,41.55,41.28,41.38,168654.0,41.46,41.55,41.28,41.38,168654.0
2017-07-25 15:30:00,41.38,41.58,41.35,41.49,217172.0,41.38,41.58,41.35,41.49,217172.0
2017-07-25 15:40:00,41.49,41.55,41.44,41.47,203182.0,41.49,41.55,41.44,41.47,203182.0
2017-07-25 15:50:00,41.46,41.56,41.41,41.44,349854.0,41.46,41.56,41.41,41.44,349854.0
2017-07-26 09:30:00,41.44,41.59,41.31,41.47,174540.0,41.44,41.59,41.31,41.47,174540.0
2017-07-26 09:40:00,41.46,41.79,41.44,41.71,143660.0,41.46,41.79,41.44,41.71,143660.0
2017-07-26 09:50:00,41.7,41.72,41.55,41.7,94700.0,41.7,41.72,41.55,41.7,94700.0
2017-07-26 10:00:00,41.7,41.78,41.61,41.65,116528.0,41.7,41.78,41.61,41.65,116528.0
2017-07-26 10:10:00,41.66,41.95,41.64,41.85,89918.0,41.66,41.95,41.64,41.85,89918.0
2017-07-26 10:20:00,41.84,42.07,41.74,42.03,160342.0,41.84,42.07,41.74,42.03,160342.0
2017-07-26 10:30:00,42.04,42.07,41.92,41.92,103198.0,42.04,42.07,41.92,41.92,103198.0
2017-07-26 10:40:00,41.92,42.01,41.9,41.96,110578.0,41.92,42.01,41.9,41.96,110578.0
2017-07-26 10:50:00,41.99,42.1,41.92,42.02,35978.0,41.99,42.1,41.92,42.02,35978.0
2017-07-26 11:00:00,42.01,42.14,41.98,42.09,140064.0,42.01,42.14,41.98,42.09,140064.0
2017-07-26 11:10:00,42.1,42.12,42.02,42.06,52072.0,42.1,42.12,42.02,42.06,52072.0
2017-07-26 11:20:00,42.05,42.11,41.99,42.06,89174.0,42.05,42.11,41.99,42.06,89174.0
2017-07-26 11:30:00,42.09,42.25,42.04,42.24,106850.0,42.09,42.25,42.04,42.24,106850.0
2017-07-26 11:40:00,42.23,42.24,42.1,42.14,70382.0,42.23,42.24,42.1,42.14,70382.0
2017-07-26 11:50:00,42.14,42.19,42.04,42.17,109802.0,42.14,42.19,42.04,42.17,109802.0
2017-07-26 12:00:00,42.17,42.19,42.1,42.13,83956.0,42.17,42.19,42.1,42.13,83956.0
2017-07-26 12:10:00,42.12,42.15,42.09,42.12,79828.0,42.12,42.15,42.09,42.12,79828.0
2017-07-26 12:20:00,42.1,42.13,42.01,42.04,52954.0,42.1,42.13,42.01,42.04,52954.0
2017-07-26 12:30:00,42.06,42.07,42.01,42.05,63326.0,42.06,42.07,42.01,42.05,63326.0
2017-07-26 12:40:00,42.02,42.05,41.93,42.02,38574.0,42.02,42.05,41.93,42.02,38574.0
2017-07-26 12:50:00,42.01,42.08,41.96,42.04,96648.0,42.01,42.08,41.96,42.04,96648.0
2017-07-26 13:00:00,42.04,42.1,42.04,42.07,51198.0,42.04,42.1,42.04,42.07,51198.0
2017-07-26 13:10:00,42.07,42.07,42.02,42.06,42862.0,42.07,42.07,42.02,42.06,42862.0
2017-07-26 13:20:00,42.05,42.06,42.02,42.04,45834.0,42.05,42.06,42.02,42.04,45834.0
2017-07-26 13:30:00,42.06,42.08,42.01,42.07,47944.0,42.06,42.08,42.01,42.07,47944.0
2017-07-26 13:40:00,42.06,42.1,42.03,42.06,71660.0,42.06,42.1,42.03,42.06,71660.0
2017-07-26 13:50:00,42.08,42.12,42.03,42.03,35836.0,42.08,42.12,42.03,42.03,35836.0
2017-07-26 14:00:00,42.02,42.07,42.0,42.05,37910.0,42.02,42.07,42.0,42.05,37910.0
2017-07-26 14:10:00,42.06,42.07,42.01,42.02,42452.0,42.06,42.07,42.01,42.02,42452.0
2017-07-26 14:20:00,42.02,42.03,41.97,42.01,51766.0,42.02,42.03,41.97,42.01,51766.0
2017-07-26 14:30:00,42.01,42.02,41.96,41.98,67414.0,42.01,42.02,41.96,41.98,67414.0
2017-07-26 14:40:00,41.97,42.04,41.94,41.99,40406.0,41.97,42.04,41.94,41.99,40406.0
2017-07-26 14:50:00,41.99,42.04,41.97,41.99,43998.0,41.99,42.04,41.97,41.99,43998.0
2017-07-26 15:00:00,41.99,42.01,41.94,41.97,48576.0,41.99,42.01,41.94,41.97,48576.0
2017-07-26 15:10:00,41.98,42.02,41.95,41.99,74494.0,41.98,42.02,41.95,41.99,74494.0
2017-07-26 15:20:00,41.99,42.01,41.91,41.93,66182.0,41.99,42.01,41.91,41.93,66182.0
2017-07-26 15:30:00,41.92,41.95,41.87,41.88,73308.0,41.92,41.95,41.87,41.88,73308.0
2017-07-26 15:40:00,41.89,41.89,41.79,41.8,146582.0,41.89,41.89,41.79,41.8,146582.0
2017-07-26 15:50:00,41.8,41.82,41.69,41.7,430346.0,41.8,41.82,41.69,41.7,430346.0
2017-07-27 09:30:00,41.54,41.55,41.26,41.27,64762.0,41.54,41.55,41.26,41.27,64762.0
2017-07-27 09:40:00,41.28,41.33,41.12,41.19,55694.0,41.28,41.33,41.12,41.19,55694.0
2017-07-27 09:50:00,41.2,41.3,41.17,41.2,60492.0,41.2,41.3,41.17,41.2,60492.0
2017-07-27 10:00:00,41.18,41.38,41.18,41.38,35930.0,41.18,41.38,41.18,41.38,35930.0
2017-07-27 10:10:00,41.39,41.44,41.31,41.33,63584.0,41.39,41.44,41.31,41.33,63584.0
2017-07-27 10:20:00,41.32,41.36,41.21,41.29,47244.0,41.32,41.36,41.21,41.29,47244.0
2017-07-27 10:30:00,41.28,41.39,41.22,41.39,36674.0,41.28,41.39,41.22,41.39,36674.0
2017-07-27 10:40:00,41.41,41.49,41.4,41.48,42212.0,41.41,41.49,41.4,41.48,42212.0
2017-07-27 10:50:00,41.47,41.48,41.4,41.45,26010.0,41.47,41.48,41.4,41.45,26010.0
2017-07-27 11:00:00,41.46,41.48,41.32,41.37,21908.0,41.46,41.48,41.32,41.37,21908.0
2017-07-27 11:10:00,41.36,41.36,41.27,41.31,18222.0,41.36,41.36,41.27,41.31,18222.0
2017-07-27 11:20:00,41.3,41.34,41.21,41.23,21698.0,41.3,41.34,41.21,41.23,21698.0
2017-07-27 11:30:00,41.23,41.27,41.23,41.27,19484.0,41.23,41.27,41.23,41.27,19484.0
2017-07-27 11:40:00,41.26,41.27,41.2,41.21,24200.0,41.26,41.27,41.2,41.21,24200.0
2017-07-27 11:50:00,41.22,41.23,41.17,41.17,25922.0,41.22,41.23,41.17,41.17,25922.0
2017-07-27 12:00:00,41.17,41.2,41.13,41.13,22142.0,41.17,41.2,41.13,41.13,22142.0
2017-07-27 12:10:00,41.13,41.14,41.04,41.05,37492.0,41.13,41.14,41.04,41.05,37492.0
2017-07-27 12:20:00,41.05,41.1,41.01,41.09,26722.0,41.05,41.1,41.01,41.09,26722.0
2017-07-27 12:30:00,41.1,41.13,40.97,41.01,27952.0,41.1,41.13,40.97,41.01,27952.0
2017-07-27 12:40:00,41.02,41.02,40.91,40.92,26020.0,41.02,41.02,40.91,40.92,26020.0
2017-07-27 12:50:00,40.91,40.91,40.71,40.74,57418.0,40.91,40.91,40.71,40.74,57418.0
2017-07-27 13:00:00,40.74,40.75,40.63,40.63,47502.0,40.74,40.75,40.63,40.63,47502.0
2017-07-27 13:10:00,40.63,40.66,40.54,40.56,49196.0,40.63,40.66,40.54,40.56,49196.0
2017-07-27 13:20:00,40.56,40.58,40.45,40.49,51302.0,40.56,40.58,40.45,40.49,51302.0
2017-07-27 13:30:00,40.47,40.48,40.37,40.38,45152.0,40.47,40.48,40.37,40.38,45152.0
2017-07-27 13:40:00,40.38,40.54,40.32,40.51,136224.0,40.38,40.54,40.32,40.51,136224.0
2017-07-27 13:50:00,40.5,40.52,40.42,40.47,76156.0,40.5,40.52,40.42,40.47,76156.0
2017-07-27 14:00:00,40.47,40.63,40.46,40.6,87646.0,40.47,40.63,40.46,40.6,87646.0
2017-07-27 14:10:00,40.63,40.7,40.58,40.7,65894.0,40.63,40.7,40.58,40.7,65894.0
2017-07-27 14:20:00,40.71,40.75,40.62,40.68,56396.0,40.71,40.75,40.62,40.68,56396.0
2017-07-27 14:30:00,40.69,40.69,40.53,40.54,34784.0,40.69,40.69,40.53,40.54,34784.0
2017-07-27 14:40:00,40.52,40.53,40.41,40.42,40948.0,40.52,40.53,40.41,40.42,40948.0
2017-07-27 14:50:00,40.43,40.45,40.35,40.38,112802.0,40.43,40.45,40.35,40.38,112802.0
2017-07-27 15:00:00,40.41,40.51,40.41,40.47,53076.0,40.41,40.51,40.41,40.47,53076.0
2017-07-27 15:10:00,40.47,40.49,40.42,40.45,58714.0,40.47,40.49,40.42,40.45,58714.0
2017-07-27 15:20:00,40.45,40.54,40.44,40.49,128058.0,40.45,40.54,40.44,40.49,128058.0
2017-07-27 15:30:00,40.49,40.62,40.46,40.6,55352.0,40.49,40.62,40.46,40.6,55352.0
2017-07-27 15:40:00,40.59,40.6,40.52,40.58,98954.0,40.59,40.6,40.52,40.58,98954.0
2017-07-27 15:50:00,40.58,40.61,40.5,40.59,246612.0,40.58,40.61,40.5,40.59,246612.0
2017-07-28 09:30:00,41.0,41.14,40.65,41.0,91100.0,41.0,41.14,40.65,41.0,91100.0
2017-07-28 09:40:00,41.0,41.26,40.96,41.09,93190.0,41.0,41.26,40.96,41.09,93190.0
2017-07-28 09:50:00,41.09,41.24,41.0,41.23,44330.0,41.09,41.24,41.0,41.23,44330.0
2017-07-28 10:00:00,41.2,41.2,41.06,41.08,62234.0,41.2,41.2,41.06,41.08,62234.0
2017-07-28 10:10:00,41.1,41.31,41.07,41.22,44184.0,41.1,41.31,41.07,41.22,44184.0
2017-07-28 10:20:00,41.21,41.29,41.1,41.13,60572.0,41.21,41.29,41.1,41.13,60572.0
2017-07-28 10:30:00,41.12,41.16,41.09,41.13,34036.0,41.12,41.16,41.09,41.13,34036.0
2017-07-28 10:40:00,41.14,41.17,41.13,41.15,22630.0,41.14,41.17,41.13,41.15,22630.0
2017-07-28 10:50:00,41.16,41.23,41.04,41.22,54108.0,41.16,41.23,41.04,41.22,54108.0
2017-07-28 11:00:00,41.23,41.4,41.23,41.4,59158.0,41.23,41.4,41.23,41.4,59158.0
2017-07-28 11:10:00,41.4,41.42,41.34,41.34,45156.0,41.4,41.42,41.34,41.34,45156.0
2017-07-28 11:20:00,41.34,41.34,41.26,41.3,31726.0,41.34,41.34,41.26,41.3,31726.0
2017-07-28 11:30:00,41.31,41.44,41.3,41.42,52824.0,41.31,41.44,41.3,41.42,52824.0
2017-07-28 11:40:00,41.43,41.57,41.4,41.56,59340.0,41.43,41.57,41.4,41.56,59340.0
2017-07-28 11:50:00,41.57,41.62,41.46,41.6,98684.0,41.57,41.62,41.46,41.6,98684.0
2017-07-28 12:00:00,41.58,41.61,41.54,41.55,48182.0,41.58,41.61,41.54,41.55,48182.0
2017-07-28 12:10:00,41.56,41.58,41.51,41.54,59790.0,41.56,41.58,41.51,41.54,59790.0
2017-07-28 12:20:00,41.55,41.55,41.49,41.51,33324.0,41.55,41.55,41.49,41.51,33324.0
2017-07-28 12:30:00,41.52,41.56,41.49,41.52,34862.0,41.52,41.56,41.49,41.52,34862.0
2017-07-28 12:40:00,41.52,41.52,41.45,41.47,35892.0,41.52,41.52,41.45,41.47,35892.0
2017-07-28 12:50:00,41.47,41.54,41.47,41.49,47840.0,41.47,41.54,41.47,41.49,47840.0
2017-07-28 13:00:00,41.5,41.51,41.45,41.47,24920.0,41.5,41.51,41.45,41.47,24920.0
2017-07-28 13:10:00,41.47,41.51,41.47,41.49,16600.0,41.47,41.51,41.47,41.49,16600.0
2017-07-28 13:20:00,41.49,41.5,41.46,41.49,18600.0,41.49,41.5,41.46,41.49,18600.0
2017-07-28 13:30:00,41.49,41.5,41.41,41.43,21150.0,41.49,41.5,41.41,41.43,21150.0
2017-07-28 13:40:00,41.44,41.48,41.41,41.47,18356.0,41.44,41.48,41.41,41.47,18356.0
2017-07-28 13:50:00,41.46,41.48,41.41,41.41,20938.0,41.46,41.48,41.41,41.41,20938.0
2017-07-28 14:00:00,41.42,41.43,41.38,41.4,31236.0,41.42,41.43,41.38,41.4,31236.0
2017-07-28 14:10:00,41.38,41.41,41.34,41.38,39394.0,41.38,41.41,41.34,41.38,39394.0
2017-07-28 14:20:00,41.38,41.41,41.35,41.36,23552.0,41.38,41.41,41.35,41.36,23552.0
2017-07-28 14:30:00,41.37,41.4,41.37,41.37,24002.0,41.37,41.4,41.37,41.37,24002.0
2017-07-28 14:40:00,41.37,41.38,41.33,41.36,24058.0,41.37,41.38,41.33,41.36,24058.0
2017-07-28 14:50:00,41.35,41.44,41.35,41.37,33086.0,41.35,41.44,41.35,41.37,33086.0
2017-07-28 15:00:00,41.38,41.43,41.37,41.4,28000.0,41.38,41.43,41.37,41.4,28000.0
2017-07-28 15:10:00,41.39,41.4,41.33,41.35,45048.0,41.39,41.4,41.33,41.35,45048.0
2017-07-28 15:20:00,41.35,41.42,41.34,41.38,40288.0,41.35,41.42,41.34,41.38,40288.0
2017-07-28 15:30:00,41.37,41.43,41.37,41.41,39518.0,41.37,41.43,41.37,41.41,39518.0
2017-07-28 15:40:00,41.41,41.46,41.39,41.4,76838.0,41.41,41.46,41.39,41.4,76838.0
2017-07-28 15:50:00,41.41,41.41,41.32,41.35,182554.0,41.41,41.41,41.32,41.35,182554.0
2017-07-31 09:30:00,41.34,41.35,40.48,40.51,224802.0,41.34,41.35,40.48,40.51,224802.0
2017-07-31 09:40:00,40.51,40.63,40.41,40.49,87616.0,40.51,40.63,40.41,40.49,87616.0
2017-07-31 09:50:00,40.48,40.55,40.41,40.44,37374.0,40.48,40.55,40.41,40.44,37374.0
2017-07-31 10:00:00,40.42,40.47,40.32,40.4,71442.0,40.42,40.47,40.32,40.4,71442.0
2017-07-31 10:10:00,40.42,40.52,40.41,40.41,41786.0,40.42,40.52,40.41,40.41,41786.0
2017-07-31 10:20:00,40.42,40.46,40.27,40.3,48320.0,40.42,40.46,40.27,40.3,48320.0
2017-07-31 10:30:00,40.31,40.31,40.09,40.1,100548.0,40.31,40.31,40.09,40.1,100548.0
2017-07-31 10:40:00,40.1,40.16,39.96,39.97,95236.0,40.1,40.16,39.96,39.97,95236.0
2017-07-31 10:50:00,39.98,40.02,39.83,39.83,162656.0,39.98,40.02,39.83,39.83,162656.0
2017-07-31 11:00:00,39.84,39.87,39.58,39.62,194472.0,39.84,39.87,39.58,39.62,194472.0
2017-07-31 11:10:00,39.63,39.77,39.53,39.71,199838.0,39.63,39.77,39.53,39.71,199838.0
2017-07-31 11:20:00,39.69,39.82,39.67,39.8,86860.0,39.69,39.82,39.67,39.8,86860.0
2017-07-31 11:30:00,39.81,39.84,39.68,39.78,126748.0,39.81,39.84,39.68,39.78,126748.0
2017-07-31 11:40:00,39.78,39.87,39.73,39.77,61708.0,39.78,39.87,39.73,39.77,61708.0
2017-07-31 11:50:00,39.76,39.92,39.74,39.91,55938.0,39.76,39.92,39.74,39.91,55938.0
2017-07-31 12:00:00,39.91,40.02,39.84,39.85,64406.0,39.91,40.02,39.84,39.85,64406.0
2017-07-31 12:10:00,39.82,39.92,39.71,39.92,48946.0,39.82,39.92,39.71,39.92,48946.0
2017-07-31 12:20:00,39.91,39.91,39.79,39.84,44464.0,39.91,39.91,39.79,39.84,44464.0
2017-07-31 12:30:00,39.83,39.84,39.73,39.74,43110.0,39.83,39.84,39.73,39.74,43110.0
2017-07-31 12:40:00,39.74,39.78,39.73,39.77,45176.0,39.74,39.78,39.73,39.77,45176.0
2017-07-31 12:50:00,39.76,39.94,39.75,39.87,53890.0,39.76,39.94,39.75,39.87,53890.0
2017-07-31 13:00:00,39.86,39.88,39.79,39.86,38794.0,39.86,39.88,39.79,39.86,38794.0
2017-07-31 13:10:00,39.86,39.86,39.79,39.8,40578.0,39.86,39.86,39.79,39.8,40578.0
2017-07-31 13:20:00,39.8,39.9,39.8,39.9,25714.0,39.8,39.9,39.8,39.9,25714.0
2017-07-31 13:30:00,39.9,39.98,39.86,39.86,41066.0,39.9,39.98,39.86,39.86,41066.0
2017-07-31 13:40:00,39.85,39.9,39.84,39.87,30218.0,39.85,39.9,39.84,39.87,30218.0
2017-07-31 13:50:00,39.86,39.87,39.77,39.82,77148.0,39.86,39.87,39.77,39.82,77148.0
2017-07-31 14:00:00,39.84,39.87,39.74,39.84,80876.0,39.84,39.87,39.74,39.84,80876.0
2017-07-31 14:10:00,39.82,39.84,39.75,39.77,45350.0,39.82,39.84,39.75,39.77,45350.0
2017-07-31 14:20:00,39.75,39.77,39.73,39.74,33584.0,39.75,39.77,39.73,39.74,33584.0
2017-07-31 14:30:00,39.73,39.76,39.69,39.71,44730.0,39.73,39.76,39.69,39.71,44730.0
2017-07-31 14:40:00,39.73,39.78,39.72,39.75,68558.0,39.73,39.78,39.72,39.75,68558.0
2017-07-31 14:50:00,39.75,39.77,39.71,39.75,67240.0,39.75,39.77,39.71,39.75,67240.0
2017-07-31 15:00:00,39.75,39.8,39.74,39.75,61294.0,39.75,39.8,39.74,39.75,61294.0
2017-07-31 15:10:00,39.76,39.79,39.74,39.77,47342.0,39.76,39.79,39.74,39.77,47342.0
2017-07-31 15:20:00,39.78,39.8,39.72,39.75,74166.0,39.78,39.8,39.72,39.75,74166.0
2017-07-31 15:30:00,39.74,39.76,39.7,39.73,118712.0,39.74,39.76,39.7,39.73,118712.0
2017-07-31 15:40:00,39.73,39.77,39.68,39.76,161338.0,39.73,39.77,39.68,39.76,161338.0
2017-07-31 15:50:00,39.75,39.78,39.69,39.71,288222.0,39.75,39.78,39.69,39.71,288222.0
2017-08-01 09:30:00,39.72,40.23,39.69,40.04,101638.0,39.72,40.23,39.69,40.04,101638.0
2017-08-01 09:40:00,40.07,40.1,39.72,39.73,117504.0,40.07,40.1,39.72,39.73,117504.0
2017-08-01 09:50:00,39.74,39.98,39.72,39.9,76360.0,39.74,39.98,39.72,39.9,76360.0
2017-08-01 10:00:00,39.87,40.02,39.86,39.97,133888.0,39.87,40.02,39.86,39.97,133888.0
2017-08-01 10:10:00,39.93,39.96,39.87,39.92,107114.0,39.93,39.96,39.87,39.92,107114.0
2017-08-01 10:20:00,39.92,39.93,39.86,39.88,39178.0,39.92,39.93,39.86,39.88,39178.0
2017-08-01 10:30:00,39.88,40.27,39.86,40.24,155168.0,39.88,40.27,39.86,40.24,155168.0
2017-08-01 10:40:00,40.23,40.24,40.12,40.15,28172.0,40.23,40.24,40.12,40.15,28172.0
2017-08-01 10:50:00,40.16,40.18,40.11,40.16,37424.0,40.16,40.18,40.11,40.16,37424.0
2017-08-01 11:00:00,40.17,40.17,40.06,40.06,37884.0,40.17,40.17,40.06,40.06,37884.0
2017-08-01 11:10:00,40.06,40.09,39.98,39.99,55590.0,40.06,40.09,39.98,39.99,55590.0
2017-08-01 11:20:00,39.97,40.05,39.94,39.99,40478.0,39.97,40.05,39.94,39.99,40478.0
2017-08-01 11:30:00,39.99,40.16,39.98,40.15,22994.0,39.99,40.16,39.98,40.15,22994.0
2017-08-01 11:40:00,40.15,40.17,40.07,40.17,50308.0,40.15,40.17,40.07,40.17,50308.0
2017-08-01 11:50:00,40.15,40.19,40.02,40.12,45606.0,40.15,40.19,40.02,40.12,45606.0
2017-08-01 12:00:00,40.13,40.16,40.08,40.1,47996.0,40.13,40.16,40.08,40.1,47996.0
2017-08-01 12:10:00,40.1,40.17,40.09,40.13,33116.0,40.1,40.17,40.09,40.13,33116.0
2017-08-01 12:20:00,40.13,40.21,40.1,40.21,33778.0,40.13,40.21,40.1,40.21,33778.0
2017-08-01 12:30:00,40.2,40.2,40.14,40.15,49918.0,40.2,40.2,40.14,40.15,49918.0
2017-08-01 12:40:00,40.15,40.18,40.11,40.15,29820.0,40.15,40.18,40.11,40.15,29820.0
2017-08-01 12:50:00,40.15,40.22,40.15,40.22,22074.0,40.15,40.22,40.15,40.22,22074.0
2017-08-01 13:00:00,40.21,40.29,40.19,40.29,42178.0,40.21,40.29,40.19,40.29,42178.0
2017-08-01 13:10:00,40.29,40.35,40.22,40.35,41922.0,40.29,40.35,40.22,40.35,41922.0
2017-08-01 13:20:00,40.35,40.38,40.32,40.38,55350.0,40.35,40.38,40.32,40.38,55350.0
2017-08-01 13:30:00,40.38,40.38,40.32,40.35,44196.0,40.38,40.38,40.32,40.35,44196.0
2017-08-01 13:40:00,40.35,40.38,40.31,40.35,40626.0,40.35,40.38,40.31,40.35,40626.0
2017-08-01 13:50:00,40.35,40.44,40.34,40.43,44774.0,40.35,40.44,40.34,40.43,44774.0
2017-08-01 14:00:00,40.44,40.46,40.35,40.37,46506.0,40.44,40.46,40.35,40.37,46506.0
2017-08-01 14:10:00,40.36,40.41,40.34,40.4,37914.0,40.36,40.41,40.34,40.4,37914.0
2017-08-01 14:20:00,40.4,40.4,40.33,40.35,90032.0,40.4,40.4,40.33,40.35,90032.0
2017-08-01 14:30:00,40.35,40.36,40.28,40.29,52562.0,40.35,40.36,40.28,40.29,52562.0
2017-08-01 14:40:00,40.29,40.3,40.19,40.19,34108.0,40.29,40.3,40.19,40.19,34108.0
2017-08-01 14:50:00,40.19,40.2,40.14,40.2,44094.0,40.19,40.2,40.14,40.2,44094.0
2017-08-01 15:00:00,40.21,40.34,40.2,40.34,52834.0,40.21,40.34,40.2,40.34,52834.0
2017-08-01 15:10:00,40.34,40.35,40.27,40.28,48896.0,40.34,40.35,40.27,40.28,48896.0
2017-08-01 15:20:00,40.28,40.33,40.27,40.32,56554.0,40.28,40.33,40.27,40.32,56554.0
2017-08-01 15:30:00,40.32,40.33,40.24,40.24,75138.0,40.32,40.33,40.24,40.24,75138.0
2017-08-01 15:40:00,40.24,40.32,40.24,40.26,125064.0,40.24,40.32,40.24,40.26,125064.0
2017-08-01 15:50:00,40.26,40.27,40.2,40.23,299168.0,40.26,40.27,40.2,40.23,299168.0
2017-08-02 09:30:00,40.27,40.94,40.17,40.3,147310.0,40.27,40.94,40.17,40.3,147310.0
2017-08-02 09:40:00,40.27,40.27,40.08,40.27,24704.0,40.27,40.27,40.08,40.27,24704.0
2017-08-02 09:50:00,40.24,40.27,40.18,40.25,20622.0,40.24,40.27,40.18,40.25,20622.0
2017-08-02 10:00:00,40.26,40.35,40.16,40.22,22384.0,40.26,40.35,40.16,40.22,22384.0
2017-08-02 10:10:00,40.17,40.2,40.04,40.13,35594.0,40.17,40.2,40.04,40.13,35594.0
2017-08-02 10:20:00,40.13,40.13,39.94,39.94,22484.0,40.13,40.13,39.94,39.94,22484.0
2017-08-02 10:30:00,39.95,40.39,39.95,40.31,61166.0,39.95,40.39,39.95,40.31,61166.0
2017-08-02 10:40:00,40.34,40.34,40.16,40.25,43124.0,40.34,40.34,40.16,40.25,43124.0
2017-08-02 10:50:00,40.31,40.32,40.18,40.19,65700.0,40.31,40.32,40.18,40.19,65700.0
2017-08-02 11:00:00,40.19,40.24,40.04,40.22,56272.0,40.19,40.24,40.04,40.22,56272.0
2017-08-02 11:10:00,40.21,40.38,40.2,40.31,24488.0,40.21,40.38,40.2,40.31,24488.0
2017-08-02 11:20:00,40.31,40.35,40.25,40.29,36072.0,40.31,40.35,40.25,40.29,36072.0
2017-08-02 11:30:00,40.31,40.31,40.22,40.31,25660.0,40.31,40.31,40.22,40.31,25660.0
2017-08-02 11:40:00,40.31,40.45,40.29,40.38,41602.0,40.31,40.45,40.29,40.38,41602.0
2017-08-02 11:50:00,40.38,40.38,40.2,40.3,33116.0,40.38,40.38,40.2,40.3,33116.0
2017-08-02 12:00:00,40.31,40.43,40.27,40.43,32588.0,40.31,40.43,40.27,40.43,32588.0
2017-08-02 12:10:00,40.44,40.46,40.4,40.45,24504.0,40.44,40.46,40.4,40.45,24504.0
2017-08-02 12:20:00,40.45,40.54,40.44,40.53,40132.0,40.45,40.54,40.44,40.53,40132.0
2017-08-02 12:30:00,40.54,40.58,40.52,40.53,39836.0,40.54,40.58,40.52,40.53,39836.0
2017-08-02 12:40:00,40.52,40.62,40.51,40.6,67558.0,40.52,40.62,40.51,40.6,67558.0
2017-08-02 12:50:00,40.58,40.64,40.56,40.62,69626.0,40.58,40.64,40.56,40.62,69626.0
2017-08-02 13:00:00,40.63,40.63,40.58,40.61,74366.0,40.63,40.63,40.58,40.61,74366.0
2017-08-02 13:10:00,40.6,40.62,40.59,40.6,32372.0,40.6,40.62,40.59,40.6,32372.0
2017-08-02 13:20:00,40.6,40.82,40.6,40.8,67884.0,40.6,40.82,40.6,40.8,67884.0
2017-08-02 13:30:00,40.81,40.87,40.78,40.82,70744.0,40.81,40.87,40.78,40.82,70744.0
2017-08-02 13:40:00,40.82,40.84,40.79,40.84,21702.0,40.82,40.84,40.79,40.84,21702.0
2017-08-02 13:50:00,40.84,40.84,40.77,40.81,42440.0,40.84,40.84,40.77,40.81,42440.0
2017-08-02 14:00:00,40.82,40.84,40.78,40.8,51182.0,40.82,40.84,40.78,40.8,51182.0
2017-08-02 14:10:00,40.81,40.81,40.67,40.67,45446.0,40.81,40.81,40.67,40.67,45446.0
2017-08-02 14:20:00,40.65,40.76,40.63,40.76,38128.0,40.65,40.76,40.63,40.76,38128.0
2017-08-02 14:30:00,40.76,40.82,40.74,40.77,33752.0,40.76,40.82,40.74,40.77,33752.0
2017-08-02 14:40:00,40.79,40.88,40.79,40.85,32516.0,40.79,40.88,40.79,40.85,32516.0
2017-08-02 14:50:00,40.85,40.98,40.82,40.9,75918.0,40.85,40.98,40.82,40.9,75918.0
2017-08-02 15:00:00,40.92,40.97,40.87,40.88,124522.0,40.92,40.97,40.87,40.88,124522.0
2017-08-02 15:10:00,40.88,40.94,40.87,40.9,71670.0,40.88,40.94,40.87,40.9,71670.0
2017-08-02 15:20:00,40.89,40.91,40.79,40.8,38654.0,40.89,40.91,40.79,40.8,38654.0
2017-08-02 15:30:00,40.8,40.85,40.79,40.84,80294.0,40.8,40.85,40.79,40.84,80294.0
2017-08-02 15:40:00,40.83,40.94,40.83,40.91,134228.0,40.83,40.94,40.83,40.91,134228.0
2017-08-02 15:50:00,40.91,40.92,40.85,40.88,226586.0,40.91,40.92,40.85,40.88,226586.0
2017-08-03 09:30:00,40.9,41.43,40.82,41.38,80014.0,40.9,41.43,40.82,41.38,80014.0
2017-08-03 09:40:00,41.35,41.48,41.12,41.22,33952.0,41.35,41.48,41.12,41.22,33952.0
2017-08-03 09:50:00,41.19,41.19,40.88,41.04,26610.0,41.19,41.19,40.88,41.04,26610.0
2017-08-03 10:00:00,41.06,41.12,40.98,41.03,28730.0,41.06,41.12,40.98,41.03,28730.0
2017-08-03 10:10:00,41.02,41.11,40.99,41.04,62880.0,41.02,41.11,40.99,41.04,62880.0
2017-08-03 10:20:00,41.08,41.32,41.01,41.32,37396.0,41.08,41.32,41.01,41.32,37396.0
2017-08-03 10:30:00,41.29,41.32,41.11,41.12,33514.0,41.29,41.32,41.11,41.12,33514.0
2017-08-03 10:40:00,41.1,41.16,41.05,41.1,28668.0,41.1,41.16,41.05,41.1,28668.0
2017-08-03 10:50:00,41.11,41.18,41.07,41.15,21834.0,41.11,41.18,41.07,41.15,21834.0
2017-08-03 11:00:00,41.15,41.18,41.07,41.1,41734.0,41.15,41.18,41.07,41.1,41734.0
2017-08-03 11:10:00,41.1,41.15,41.1,41.13,65670.0,41.1,41.15,41.1,41.13,65670.0
2017-08-03 11:20:00,41.13,41.27,41.07,41.08,43774.0,41.13,41.27,41.07,41.08,43774.0
2017-08-03 11:30:00,41.09,41.12,40.99,41.05,18736.0,41.09,41.12,40.99,41.05,18736.0
2017-08-03 11:40:00,41.05,41.07,40.98,41.03,25246.0,41.05,41.07,40.98,41.03,25246.0
2017-08-03 11:50:00,41.04,41.04,40.94,41.02,33046.0,41.04,41.04,40.94,41.02,33046.0
2017-08-03 12:00:00,41.02,41.06,40.98,40.99,11400.0,41.02,41.06,40.98,40.99,11400.0
2017-08-03 12:10:00,40.98,41.1,40.98,41.07,27714.0,40.98,41.1,40.98,41.07,27714.0
2017-08-03 12:20:00,41.09,41.1,41.04,41.09,17922.0,41.09,41.1,41.04,41.09,17922.0
2017-08-03 12:30:00,41.09,41.09,40.98,41.05,19866.0,41.09,41.09,40.98,41.05,19866.0
2017-08-03 12:40:00,41.04,41.04,40.99,41.02,16640.0,41.04,41.04,40.99,41.02,16640.0
2017-08-03 12:50:00,41.01,41.07,40.99,41.01,15350.0,41.01,41.07,40.99,41.01,15350.0
2017-08-03 13:00:00,41.0,41.17,40.99,41.15,22496.0,41.0,41.17,40.99,41.15,22496.0
2017-08-03 13:10:00,41.13,41.22,41.12,41.2,39380.0,41.13,41.22,41.12,41.2,39380.0
2017-08-03 13:20:00,41.2,41.22,41.13,41.15,24058.0,41.2,41.22,41.13,41.15,24058.0
2017-08-03 13:30:00,41.13,41.19,41.1,41.17,21834.0,41.13,41.19,41.1,41.17,21834.0
2017-08-03 13:40:00,41.19,41.24,41.18,41.24,17338.0,41.19,41.24,41.18,41.24,17338.0
2017-08-03 13:50:00,41.24,41.34,41.23,41.33,18642.0,41.24,41.34,41.23,41.33,18642.0
2017-08-03 14:00:00,41.33,41.4,41.32,41.39,27548.0,41.33,41.4,41.32,41.39,27548.0
2017-08-03 14:10:00,41.4,41.4,41.34,41.38,30858.0,41.4,41.4,41.34,41.38,30858.0
2017-08-03 14:20:00,41.39,41.44,41.38,41.44,27308.0,41.39,41.44,41.38,41.44,27308.0
2017-08-03 14:30:00,41.43,41.44,41.35,41.35,34146.0,41.43,41.44,41.35,41.35,34146.0
2017-08-03 14:40:00,41.36,41.38,41.31,41.32,58274.0,41.36,41.38,41.31,41.32,58274.0
2017-08-03 14:50:00,41.32,41.38,41.3,41.36,49818.0,41.32,41.38,41.3,41.36,49818.0
2017-08-03 15:00:00,41.37,41.4,41.31,41.32,39624.0,41.37,41.4,41.31,41.32,39624.0
2017-08-03 15:10:00,41.32,41.43,41.32,41.38,46562.0,41.32,41.43,41.32,41.38,46562.0
2017-08-03 15:20:00,41.37,41.46,41.37,41.46,44460.0,41.37,41.46,41.37,41.46,44460.0
2017-08-03 15:30:00,41.46,41.58,41.46,41.54,251490.0,41.46,41.58,41.46,41.54,251490.0
2017-08-03 15:40:00,41.54,41.6,41.52,41.54,155444.0,41.54,41.6,41.52,41.54,155444.0
2017-08-03 15:50:00,41.54,41.62,41.54,41.6,284538.0,41.54,41.62,41.54,41.6,284538.0
2017-08-04 09:30:00,41.83,42.06,41.7,41.96,105364.0,41.83,42.06,41.7,41.96,105364.0
2017-08-04 09:40:00,41.91,42.04,41.85,41.85,56156.0,41.91,42.04,41.85,41.85,56156.0
2017-08-04 09:50:00,41.85,41.88,41.36,41.46,31174.0,41.85,41.88,41.36,41.46,31174.0
2017-08-04 10:00:00,41.49,41.54,41.43,41.47,31896.0,41.49,41.54,41.43,41.47,31896.0
2017-08-04 10:10:00,41.49,41.51,41.35,41.42,28354.0,41.49,41.51,41.35,41.42,28354.0
2017-08-04 10:20:00,41.43,41.56,41.43,41.5,36848.0,41.43,41.56,41.43,41.5,36848.0
2017-08-04 10:30:00,41.49,41.51,41.43,41.46,31012.0,41.49,41.51,41.43,41.46,31012.0
2017-08-04 10:40:00,41.47,41.52,41.47,41.5,109340.0,41.47,41.52,41.47,41.5,109340.0
2017-08-04 10:50:00,41.5,41.52,41.49,41.5,54266.0,41.5,41.52,41.49,41.5,54266.0
2017-08-04 11:00:00,41.49,41.54,41.46,41.52,62822.0,41.49,41.54,41.46,41.52,62822.0
2017-08-04 11:10:00,41.53,41.57,41.47,41.52,64038.0,41.53,41.57,41.47,41.52,64038.0
2017-08-04 11:20:00,41.52,41.52,41.46,41.5,48050.0,41.52,41.52,41.46,41.5,48050.0
2017-08-04 11:30:00,41.49,41.51,41.39,41.4,35830.0,41.49,41.51,41.39,41.4,35830.0
2017-08-04 11:40:00,41.38,41.41,41.35,41.41,24604.0,41.38,41.41,41.35,41.41,24604.0
2017-08-04 11:50:00,41.42,41.43,41.32,41.38,20650.0,41.42,41.43,41.32,41.38,20650.0
2017-08-04 12:00:00,41.41,41.47,41.38,41.43,33580.0,41.41,41.47,41.38,41.43,33580.0
2017-08-04 12:10:00,41.43,41.43,41.27,41.27,21818.0,41.43,41.43,41.27,41.27,21818.0
2017-08-04 12:20:00,41.24,41.27,41.21,41.26,29788.0,41.24,41.27,41.21,41.26,29788.0
2017-08-04 12:30:00,41.27,41.34,41.24,41.33,29286.0,41.27,41.34,41.24,41.33,29286.0
2017-08-04 12:40:00,41.34,41.5,41.34,41.46,89042.0,41.34,41.5,41.34,41.46,89042.0
2017-08-04 12:50:00,41.46,41.49,41.42,41.49,41218.0,41.46,41.49,41.42,41.49,41218.0
2017-08-04 13:00:00,41.49,41.56,41.49,41.56,72502.0,41.49,41.56,41.49,41.56,72502.0
2017-08-04 13:10:00,41.56,41.56,41.49,41.56,45534.0,41.56,41.56,41.49,41.56,45534.0
2017-08-04 13:20:00,41.56,41.58,41.49,41.5,36386.0,41.56,41.58,41.49,41.5,36386.0
2017-08-04 13:30:00,41.5,41.54,41.49,41.52,44404.0,41.5,41.54,41.49,41.52,44404.0
2017-08-04 13:40:00,41.52,41.54,41.49,41.53,48064.0,41.52,41.54,41.49,41.53,48064.0
2017-08-04 13:50:00,41.53,41.65,41.53,41.63,55386.0,41.53,41.65,41.53,41.63,55386.0
2017-08-04 14:00:00,41.62,41.63,41.49,41.49,29662.0,41.62,41.63,41.49,41.49,29662.0
2017-08-04 14:10:00,41.49,41.52,41.35,41.36,48548.0,41.49,41.52,41.35,41.36,48548.0
2017-08-04 14:20:00,41.36,41.36,41.24,41.24,71360.0,41.36,41.36,41.24,41.24,71360.0
2017-08-04 14:30:00,41.23,41.34,41.22,41.29,72118.0,41.23,41.34,41.22,41.29,72118.0
2017-08-04 14:40:00,41.29,41.3,41.26,41.27,60060.0,41.29,41.3,41.26,41.27,60060.0
2017-08-04 14:50:00,41.28,41.29,41.19,41.2,28290.0,41.28,41.29,41.19,41.2,28290.0
2017-08-04 15:00:00,41.21,41.24,41.2,41.24,73914.0,41.21,41.24,41.2,41.24,73914.0
2017-08-04 15:10:00,41.24,41.29,41.24,41.28,75706.0,41.24,41.29,41.24,41.28,75706.0
2017-08-04 15:20:00,41.28,41.31,41.27,41.27,97924.0,41.28,41.31,41.27,41.27,97924.0
2017-08-04 15:30:00,41.27,41.27,41.14,41.17,89538.0,41.27,41.27,41.14,41.17,89538.0
2017-08-04 15:40:00,41.16,41.21,41.1,41.16,144760.0,41.16,41.21,41.1,41.16,144760.0
2017-08-04 15:50:00,41.17,41.21,41.13,41.2,262282.0,41.17,41.21,41.13,41.2,262282.0
2017-08-07 09:30:00,41.2,41.38,41.08,41.2,20234.0,41.2,41.38,41.08,41.2,20234.0
2017-08-07 09:40:00,41.13,41.19,40.94,40.94,28710.0,41.13,41.19,40.94,40.94,28710.0
2017-08-07 09:50:00,40.91,40.93,40.81,40.85,28058.0,40.91,40.93,40.81,40.85,28058.0
2017-08-07 10:00:00,40.85,40.85,40.77,40.78,34040.0,40.85,40.85,40.77,40.78,34040.0
2017-08-07 10:10:00,40.79,40.91,40.73,40.91,156652.0,40.79,40.91,40.73,40.91,156652.0
2017-08-07 10:20:00,40.96,41.04,40.94,41.01,29026.0,40.96,41.04,40.94,41.01,29026.0
2017-08-07 10:30:00,41.01,41.02,40.91,40.91,34826.0,41.01,41.02,40.91,40.91,34826.0
2017-08-07 10:40:00,40.91,41.01,40.9,41.0,27682.0,40.91,41.01,40.9,41.0,27682.0
2017-08-07 10:50:00,40.99,41.05,40.96,41.03,38832.0,40.99,41.05,40.96,41.03,38832.0
2017-08-07 11:00:00,41.02,41.13,40.99,41.13,32988.0,41.02,41.13,40.99,41.13,32988.0
2017-08-07 11:10:00,41.13,41.19,41.09,41.19,45394.0,41.13,41.19,41.09,41.19,45394.0
2017-08-07 11:20:00,41.18,41.23,41.13,41.23,13380.0,41.18,41.23,41.13,41.23,13380.0
2017-08-07 11:30:00,41.23,41.28,41.21,41.26,43366.0,41.23,41.28,41.21,41.26,43366.0
2017-08-07 11:40:00,41.26,41.27,41.18,41.18,19268.0,41.26,41.27,41.18,41.18,19268.0
2017-08-07 11:50:00,41.19,41.22,41.13,41.14,23636.0,41.19,41.22,41.13,41.14,23636.0
2017-08-07 12:00:00,41.14,41.25,41.14,41.23,28574.0,41.14,41.25,41.14,41.23,28574.0
2017-08-07 12:10:00,41.21,41.23,41.19,41.2,10926.0,41.21,41.23,41.19,41.2,10926.0
2017-08-07 12:20:00,41.18,41.23,41.18,41.21,13584.0,41.18,41.23,41.18,41.21,13584.0
2017-08-07 12:30:00,41.2,41.27,41.19,41.27,12140.0,41.2,41.27,41.19,41.27,12140.0
2017-08-07 12:40:00,41.25,41.27,41.23,41.26,27556.0,41.25,41.27,41.23,41.26,27556.0
2017-08-07 12:50:00,41.27,41.32,41.27,41.31,22700.0,41.27,41.32,41.27,41.31,22700.0
2017-08-07 13:00:00,41.31,41.37,41.31,41.34,36800.0,41.31,41.37,41.31,41.34,36800.0
2017-08-07 13:10:00,41.34,41.38,41.31,41.38,35048.0,41.34,41.38,41.31,41.38,35048.0
2017-08-07 13:20:00,41.37,41.37,41.33,41.33,4750.0,41.37,41.37,41.33,41.33,4750.0
2017-08-07 13:30:00,41.33,41.42,41.33,41.41,17054.0,41.33,41.42,41.33,41.41,17054.0
2017-08-07 13:40:00,41.41,41.42,41.38,41.38,17320.0,41.41,41.42,41.38,41.38,17320.0
2017-08-07 13:50:00,41.38,41.38,41.29,41.29,18152.0,41.38,41.38,41.29,41.29,18152.0
2017-08-07 14:00:00,41.27,41.32,41.27,41.27,20954.0,41.27,41.32,41.27,41.27,20954.0
2017-08-07 14:10:00,41.29,41.3,41.24,41.26,14366.0,41.29,41.3,41.24,41.26,14366.0
2017-08-07 14:20:00,41.27,41.31,41.26,41.28,27970.0,41.27,41.31,41.26,41.28,27970.0
2017-08-07 14:30:00,41.27,41.33,41.27,41.33,20082.0,41.27,41.33,41.27,41.33,20082.0
2017-08-07 14:40:00,41.32,41.35,41.31,41.33,23010.0,41.32,41.35,41.31,41.33,23010.0
2017-08-07 14:50:00,41.32,41.35,41.32,41.33,27086.0,41.32,41.35,41.32,41.33,27086.0
2017-08-07 15:00:00,41.33,41.38,41.32,41.35,24498.0,41.33,41.38,41.32,41.35,24498.0
2017-08-07 15:10:00,41.37,41.37,41.31,41.31,18240.0,41.37,41.37,41.31,41.31,18240.0
2017-08-07 15:20:00,41.31,41.31,41.27,41.28,31864.0,41.31,41.31,41.27,41.28,31864.0
2017-08-07 15:30:00,41.29,41.31,41.27,41.27,53324.0,41.29,41.31,41.27,41.27,53324.0
2017-08-07 15:40:00,41.27,41.3,41.26,41.26,42990.0,41.27,41.3,41.26,41.26,42990.0
2017-08-07 15:50:00,41.27,41.32,41.26,41.31,121328.0,41.27,41.32,41.26,41.31,121328.0
2017-08-08 09:30:00,41.33,41.44,41.04,41.16,41954.0,41.33,41.44,41.04,41.16,41954.0
2017-08-08 09:40:00,41.07,41.38,41.04,41.26,19650.0,41.07,41.38,41.04,41.26,19650.0
2017-08-08 09:50:00,41.3,41.46,41.15,41.32,43664.0,41.3,41.46,41.15,41.32,43664.0
2017-08-08 10:00:00,41.38,41.4,41.19,41.24,19028.0,41.38,41.4,41.19,41.24,19028.0
2017-08-08 10:10:00,41.24,41.34,41.15,41.3,47816.0,41.24,41.34,41.15,41.3,47816.0
2017-08-08 10:20:00,41.32,41.32,41.21,41.21,4416.0,41.32,41.32,41.21,41.21,4416.0
2017-08-08 10:30:00,41.19,41.22,41.14,41.14,25552.0,41.19,41.22,41.14,41.14,25552.0
2017-08-08 10:40:00,41.15,41.24,41.15,41.22,9618.0,41.15,41.24,41.15,41.22,9618.0
2017-08-08 10:50:00,41.22,41.29,41.17,41.28,20366.0,41.22,41.29,41.17,41.28,20366.0
2017-08-08 11:00:00,41.32,41.37,41.25,41.28,17656.0,41.32,41.37,41.25,41.28,17656.0
2017-08-08 11:10:00,41.3,41.41,41.27,41.41,12732.0,41.3,41.41,41.27,41.41,12732.0
2017-08-08 11:20:00,41.41,41.48,41.4,41.46,11664.0,41.41,41.48,41.4,41.46,11664.0
2017-08-08 11:30:00,41.44,41.5,41.44,41.44,8606.0,41.44,41.5,41.44,41.44,8606.0
2017-08-08 11:40:00,41.46,41.55,41.45,41.51,11788.0,41.46,41.55,41.45,41.51,11788.0
2017-08-08 11:50:00,41.5,41.55,41.44,41.5,12466.0,41.5,41.55,41.44,41.5,12466.0
2017-08-08 12:00:00,41.52,41.56,41.49,41.55,82028.0,41.52,41.56,41.49,41.55,82028.0
2017-08-08 12:10:00,41.57,41.59,41.51,41.51,11466.0,41.57,41.59,41.51,41.51,11466.0
2017-08-08 12:20:00,41.5,41.58,41.49,41.57,15890.0,41.5,41.58,41.49,41.57,15890.0
2017-08-08 12:30:00,41.57,41.57,41.51,41.55,6216.0,41.57,41.57,41.51,41.55,6216.0
2017-08-08 12:40:00,41.56,41.57,41.51,41.52,9968.0,41.56,41.57,41.51,41.52,9968.0
2017-08-08 12:50:00,41.53,41.56,41.51,41.54,14800.0,41.53,41.56,41.51,41.54,14800.0
2017-08-08 13:00:00,41.55,41.55,41.48,41.52,19032.0,41.55,41.55,41.48,41.52,19032.0
2017-08-08 13:10:00,41.52,41.57,41.52,41.54,7954.0,41.52,41.57,41.52,41.54,7954.0
2017-08-08 13:20:00,41.55,41.56,41.52,41.52,15760.0,41.55,41.56,41.52,41.52,15760.0
2017-08-08 13:30:00,41.52,41.58,41.5,41.55,33166.0,41.52,41.58,41.5,41.55,33166.0
2017-08-08 13:40:00,41.55,41.7,41.53,41.66,111544.0,41.55,41.7,41.53,41.66,111544.0
2017-08-08 13:50:00,41.66,41.71,41.61,41.65,114274.0,41.66,41.71,41.61,41.65,114274.0
2017-08-08 14:00:00,41.63,41.65,41.56,41.57,54436.0,41.63,41.65,41.56,41.57,54436.0
2017-08-08 14:10:00,41.59,41.61,41.57,41.6,18510.0,41.59,41.61,41.57,41.6,18510.0
2017-08-08 14:20:00,41.62,41.65,41.61,41.62,20494.0,41.62,41.65,41.61,41.62,20494.0
2017-08-08 14:30:00,41.6,41.63,41.57,41.59,14702.0,41.6,41.63,41.57,41.59,14702.0
2017-08-08 14:40:00,41.57,41.58,41.48,41.5,26418.0,41.57,41.58,41.48,41.5,26418.0
2017-08-08 14:50:00,41.49,41.52,41.48,41.51,19828.0,41.49,41.52,41.48,41.51,19828.0
2017-08-08 15:00:00,41.51,41.51,41.46,41.48,14526.0,41.51,41.51,41.46,41.48,14526.0
2017-08-08 15:10:00,41.48,41.49,41.44,41.44,20496.0,41.48,41.49,41.44,41.44,20496.0
2017-08-08 15:20:00,41.44,41.44,41.32,41.37,33850.0,41.44,41.44,41.32,41.37,33850.0
2017-08-08 15:30:00,41.37,41.37,41.24,41.29,54366.0,41.37,41.37,41.24,41.29,54366.0
2017-08-08 15:40:00,41.31,41.35,41.3,41.33,56586.0,41.31,41.35,41.3,41.33,56586.0
2017-08-08 15:50:00,41.32,41.37,41.26,41.35,115556.0,41.32,41.37,41.26,41.35,115556.0
2017-08-09 09:30:00,41.35,41.38,41.2,41.35,29004.0,41.35,41.38,41.2,41.35,29004.0
2017-08-09 09:40:00,41.34,41.35,41.27,41.32,10706.0,41.34,41.35,41.27,41.32,10706.0
2017-08-09 09:50:00,41.37,41.38,41.16,41.22,21702.0,41.37,41.38,41.16,41.22,21702.0
2017-08-09 10:00:00,41.19,41.19,41.09,41.15,12710.0,41.19,41.19,41.09,41.15,12710.0
2017-08-09 10:10:00,41.17,41.2,41.1,41.17,7854.0,41.17,41.2,41.1,41.17,7854.0
2017-08-09 10:20:00,41.19,41.32,41.17,41.24,93382.0,41.19,41.32,41.17,41.24,93382.0
2017-08-09 10:30:00,41.26,41.47,41.26,41.47,27450.0,41.26,41.47,41.26,41.47,27450.0
2017-08-09 10:40:00,41.49,41.52,41.42,41.43,18624.0,41.49,41.52,41.42,41.43,18624.0
2017-08-09 10:50:00,41.43,41.48,41.42,41.48,9042.0,41.43,41.48,41.42,41.48,9042.0
2017-08-09 11:00:00,41.46,41.49,41.43,41.45,12066.0,41.46,41.49,41.43,41.45,12066.0
2017-08-09 11:10:00,41.46,41.49,41.41,41.45,14920.0,41.46,41.49,41.41,41.45,14920.0
2017-08-09 11:20:00,41.46,41.53,41.44,41.52,27498.0,41.46,41.53,41.44,41.52,27498.0
2017-08-09 11:30:00,41.53,41.55,41.48,41.52,25122.0,41.53,41.55,41.48,41.52,25122.0
2017-08-09 11:40:00,41.53,41.65,41.51,41.51,83922.0,41.53,41.65,41.51,41.51,83922.0
2017-08-09 11:50:00,41.51,41.56,41.47,41.52,13630.0,41.51,41.56,41.47,41.52,13630.0
2017-08-09 12:00:00,41.52,41.57,41.51,41.52,10860.0,41.52,41.57,41.51,41.52,10860.0
2017-08-09 12:10:00,41.54,41.59,41.54,41.58,5534.0,41.54,41.59,41.54,41.58,5534.0
2017-08-09 12:20:00,41.57,41.59,41.52,41.52,11648.0,41.57,41.59,41.52,41.52,11648.0
2017-08-09 12:30:00,41.52,41.55,41.48,41.48,13308.0,41.52,41.55,41.48,41.48,13308.0
2017-08-09 12:40:00,41.48,41.51,41.47,41.49,5400.0,41.48,41.51,41.47,41.49,5400.0
2017-08-09 12:50:00,41.49,41.51,41.45,41.45,10420.0,41.49,41.51,41.45,41.45,10420.0
2017-08-09 13:00:00,41.45,41.48,41.41,41.42,27826.0,41.45,41.48,41.41,41.42,27826.0
2017-08-09 13:10:00,41.42,41.45,41.38,41.38,11860.0,41.42,41.45,41.38,41.38,11860.0
2017-08-09 13:20:00,41.39,41.41,41.31,41.34,18044.0,41.39,41.41,41.31,41.34,18044.0
2017-08-09 13:30:00,41.35,41.37,41.34,41.34,14682.0,41.35,41.37,41.34,41.34,14682.0
2017-08-09 13:40:00,41.37,41.42,41.37,41.4,11000.0,41.37,41.42,41.37,41.4,11000.0
2017-08-09 13:50:00,41.37,41.41,41.37,41.37,11760.0,41.37,41.41,41.37,41.37,11760.0
2017-08-09 14:00:00,41.38,41.4,41.32,41.37,45142.0,41.38,41.4,41.32,41.37,45142.0
2017-08-09 14:10:00,41.37,41.39,41.25,41.26,59536.0,41.37,41.39,41.25,41.26,59536.0
2017-08-09 14:20:00,41.25,41.27,41.21,41.22,14974.0,41.25,41.27,41.21,41.22,14974.0
2017-08-09 14:30:00,41.22,41.26,41.14,41.16,24402.0,41.22,41.26,41.14,41.16,24402.0
2017-08-09 14:40:00,41.16,41.2,41.13,41.18,22286.0,41.16,41.2,41.13,41.18,22286.0
2017-08-09 14:50:00,41.17,41.21,41.15,41.16,31274.0,41.17,41.21,41.15,41.16,31274.0
2017-08-09 15:00:00,41.15,41.17,41.12,41.17,23700.0,41.15,41.17,41.12,41.17,23700.0
2017-08-09 15:10:00,41.16,41.34,41.15,41.32,83368.0,41.16,41.34,41.15,41.32,83368.0
2017-08-09 15:20:00,41.34,41.45,41.28,41.44,142670.0,41.34,41.45,41.28,41.44,142670.0
2017-08-09 15:30:00,41.44,41.44,41.35,41.38,106860.0,41.44,41.44,41.35,41.38,106860.0
2017-08-09 15:40:00,41.4,41.42,41.35,41.35,70506.0,41.4,41.42,41.35,41.35,70506.0
2017-08-09 15:50:00,41.37,41.38,41.34,41.37,83792.0,41.37,41.38,41.34,41.37,83792.0
2017-08-10 09:30:00,41.15,41.23,41.1,41.22,11992.0,41.15,41.23,41.1,41.22,11992.0
2017-08-10 09:40:00,41.16,41.18,40.92,41.05,19400.0,41.16,41.18,40.92,41.05,19400.0
2017-08-10 09:50:00,41.07,41.13,41.04,41.06,18936.0,41.07,41.13,41.04,41.06,18936.0
2017-08-10 10:00:00,41.06,41.07,40.87,40.96,34060.0,41.06,41.07,40.87,40.96,34060.0
2017-08-10 10:10:00,40.96,41.02,40.88,40.98,20842.0,40.96,41.02,40.88,40.98,20842.0
2017-08-10 10:20:00,40.99,41.1,40.98,41.06,35388.0,40.99,41.1,40.98,41.06,35388.0
2017-08-10 10:30:00,41.05,41.1,40.99,41.09,22808.0,41.05,41.1,40.99,41.09,22808.0
2017-08-10 10:40:00,41.09,41.12,41.04,41.08,35224.0,41.09,41.12,41.04,41.08,35224.0
2017-08-10 10:50:00,41.05,41.07,40.94,40.94,11562.0,41.05,41.07,40.94,40.94,11562.0
2017-08-10 11:00:00,40.92,41.02,40.92,40.95,14676.0,40.92,41.02,40.92,40.95,14676.0
2017-08-10 11:10:00,40.93,40.95,40.88,40.89,9704.0,40.93,40.95,40.88,40.89,9704.0
2017-08-10 11:20:00,40.92,40.92,40.87,40.87,13208.0,40.92,40.92,40.87,40.87,13208.0
2017-08-10 11:30:00,40.88,40.95,40.87,40.9,33582.0,40.88,40.95,40.87,40.9,33582.0
2017-08-10 11:40:00,40.93,40.96,40.88,40.88,10208.0,40.93,40.96,40.88,40.88,10208.0
2017-08-10 11:50:00,40.84,40.88,40.79,40.82,30992.0,40.84,40.88,40.79,40.82,30992.0
2017-08-10 12:00:00,40.82,40.82,40.68,40.71,13462.0,40.82,40.82,40.68,40.71,13462.0
2017-08-10 12:10:00,40.73,40.77,40.66,40.66,9512.0,40.73,40.77,40.66,40.66,9512.0
2017-08-10 12:20:00,40.64,40.67,40.58,40.58,13750.0,40.64,40.67,40.58,40.58,13750.0
2017-08-10 12:30:00,40.57,40.63,40.56,40.57,51222.0,40.57,40.63,40.56,40.57,51222.0
2017-08-10 12:40:00,40.56,40.63,40.56,40.59,10760.0,40.56,40.63,40.56,40.59,10760.0
2017-08-10 12:50:00,40.59,40.7,40.58,40.66,9416.0,40.59,40.7,40.58,40.66,9416.0
2017-08-10 13:00:00,40.66,40.75,40.6,40.65,17388.0,40.66,40.75,40.6,40.65,17388.0
2017-08-10 13:10:00,40.63,40.7,40.6,40.65,9068.0,40.63,40.7,40.6,40.65,9068.0
2017-08-10 13:20:00,40.63,40.74,40.61,40.73,21360.0,40.63,40.74,40.61,40.73,21360.0
2017-08-10 13:30:00,40.67,40.81,40.67,40.76,107232.0,40.67,40.81,40.67,40.76,107232.0
2017-08-10 13:40:00,40.79,40.83,40.74,40.77,15300.0,40.79,40.83,40.74,40.77,15300.0
2017-08-10 13:50:00,40.77,40.81,40.71,40.77,20526.0,40.77,40.81,40.71,40.77,20526.0
2017-08-10 14:00:00,40.74,40.78,40.69,40.76,31906.0,40.74,40.78,40.69,40.76,31906.0
2017-08-10 14:10:00,40.76,40.85,40.76,40.82,28736.0,40.76,40.85,40.76,40.82,28736.0
2017-08-10 14:20:00,40.84,40.91,40.84,40.88,18690.0,40.84,40.91,40.84,40.88,18690.0
2017-08-10 14:30:00,40.91,40.97,40.84,40.85,18312.0,40.91,40.97,40.84,40.85,18312.0
2017-08-10 14:40:00,40.85,40.93,40.85,40.93,14878.0,40.85,40.93,40.85,40.93,14878.0
2017-08-10 14:50:00,40.92,40.93,40.86,40.89,14148.0,40.92,40.93,40.86,40.89,14148.0
2017-08-10 15:00:00,40.9,40.95,40.85,40.86,18734.0,40.9,40.95,40.85,40.86,18734.0
2017-08-10 15:10:00,40.84,40.84,40.72,40.77,31974.0,40.84,40.84,40.72,40.77,31974.0
2017-08-10 15:20:00,40.75,40.8,40.71,40.8,40658.0,40.75,40.8,40.71,40.8,40658.0
2017-08-10 15:30:00,40.81,40.82,40.73,40.75,37302.0,40.81,40.82,40.73,40.75,37302.0
2017-08-10 15:40:00,40.76,40.82,40.69,40.69,67408.0,40.76,40.82,40.69,40.69,67408.0
2017-08-10 15:50:00,40.69,40.77,40.69,40.71,124618.0,40.69,40.77,40.69,40.71,124618.0
2017-08-11 09:30:00,40.75,40.79,40.5,40.74,61830.0,40.75,40.79,40.5,40.74,61830.0
2017-08-11 09:40:00,40.73,40.8,40.69,40.76,6166.0,40.73,40.8,40.69,40.76,6166.0
2017-08-11 09:50:00,40.74,40.9,40.73,40.85,18600.0,40.74,40.9,40.73,40.85,18600.0
2017-08-11 10:00:00,40.88,40.95,40.85,40.94,25998.0,40.88,40.95,40.85,40.94,25998.0
2017-08-11 10:10:00,40.96,40.96,40.85,40.9,19798.0,40.96,40.96,40.85,40.9,19798.0
2017-08-11 10:20:00,40.92,40.95,40.82,40.91,105208.0,40.92,40.95,40.82,40.91,105208.0
2017-08-11 10:30:00,40.95,41.13,40.89,41.13,53238.0,40.95,41.13,40.89,41.13,53238.0
2017-08-11 10:40:00,41.14,41.17,41.08,41.09,24594.0,41.14,41.17,41.08,41.09,24594.0
2017-08-11 10:50:00,41.09,41.09,41.02,41.06,11472.0,41.09,41.09,41.02,41.06,11472.0
2017-08-11 11:00:00,41.04,41.07,40.88,40.98,29502.0,41.04,41.07,40.88,40.98,29502.0
2017-08-11 11:10:00,40.99,40.99,40.94,40.96,18784.0,40.99,40.99,40.94,40.96,18784.0
2017-08-11 11:20:00,40.94,40.94,40.84,40.85,18520.0,40.94,40.94,40.84,40.85,18520.0
2017-08-11 11:30:00,40.83,40.93,40.83,40.91,29504.0,40.83,40.93,40.83,40.91,29504.0
2017-08-11 11:40:00,40.92,40.94,40.85,40.89,17566.0,40.92,40.94,40.85,40.89,17566.0
2017-08-11 11:50:00,40.88,41.04,40.88,41.04,19808.0,40.88,41.04,40.88,41.04,19808.0
2017-08-11 12:00:00,41.03,41.05,40.96,40.96,41936.0,41.03,41.05,40.96,40.96,41936.0
2017-08-11 12:10:00,40.96,40.97,40.9,40.9,9790.0,40.96,40.97,40.9,40.9,9790.0
2017-08-11 12:20:00,40.9,40.98,40.9,40.92,10600.0,40.9,40.98,40.9,40.92,10600.0
2017-08-11 12:30:00,40.95,40.98,40.9,40.98,8950.0,40.95,40.98,40.9,40.98,8950.0
2017-08-11 12:40:00,40.97,41.02,40.94,40.95,18210.0,40.97,41.02,40.94,40.95,18210.0
2017-08-11 12:50:00,40.96,40.99,40.95,40.97,23794.0,40.96,40.99,40.95,40.97,23794.0
2017-08-11 13:00:00,40.97,41.01,40.97,40.99,15604.0,40.97,41.01,40.97,40.99,15604.0
2017-08-11 13:10:00,41.01,41.01,40.95,40.98,14108.0,41.01,41.01,40.95,40.98,14108.0
2017-08-11 13:20:00,40.96,40.97,40.87,40.87,8318.0,40.96,40.97,40.87,40.87,8318.0
2017-08-11 13:30:00,40.88,40.94,40.88,40.9,12958.0,40.88,40.94,40.88,40.9,12958.0
2017-08-11 13:40:00,40.89,41.01,40.89,41.01,9000.0,40.89,41.01,40.89,41.01,9000.0
2017-08-11 13:50:00,40.99,41.02,40.97,41.02,12078.0,40.99,41.02,40.97,41.02,12078.0
2017-08-11 14:00:00,41.02,41.05,41.01,41.01,13686.0,41.02,41.05,41.01,41.01,13686.0
2017-08-11 14:10:00,41.03,41.06,41.0,41.04,10998.0,41.03,41.06,41.0,41.04,10998.0
2017-08-11 14:20:00,41.05,41.06,41.02,41.02,9706.0,41.05,41.06,41.02,41.02,9706.0
2017-08-11 14:30:00,41.02,41.02,40.9,40.91,12118.0,41.02,41.02,40.9,40.91,12118.0
2017-08-11 14:40:00,40.92,40.99,40.92,40.96,16656.0,40.92,40.99,40.92,40.96,16656.0
2017-08-11 14:50:00,40.97,41.04,40.97,41.0,30980.0,40.97,41.04,40.97,41.0,30980.0
2017-08-11 15:00:00,41.01,41.06,41.0,41.04,11488.0,41.01,41.06,41.0,41.04,11488.0
2017-08-11 15:10:00,41.04,41.04,40.99,41.02,33640.0,41.04,41.04,40.99,41.02,33640.0
2017-08-11 15:20:00,41.02,41.1,41.01,41.09,32610.0,41.02,41.1,41.01,41.09,32610.0
2017-08-11 15:30:00,41.09,41.17,41.05,41.16,87396.0,41.09,41.17,41.05,41.16,87396.0
2017-08-11 15:40:00,41.16,41.17,41.12,41.17,66358.0,41.16,41.17,41.12,41.17,66358.0
2017-08-11 15:50:00,41.16,41.19,41.05,41.07,179924.0,41.16,41.19,41.05,41.07,179924.0
2017-08-14 09:30:00,41.57,41.66,41.35,41.65,63026.0,41.57,41.66,41.35,41.65,63026.0
2017-08-14 09:40:00,41.57,41.69,41.52,41.6,9932.0,41.57,41.69,41.52,41.6,9932.0
2017-08-14 09:50:00,41.55,41.6,41.5,41.55,12430.0,41.55,41.6,41.5,41.55,12430.0
2017-08-14 10:00:00,41.54,41.62,41.53,41.6,11446.0,41.54,41.62,41.53,41.6,11446.0
2017-08-14 10:10:00,41.6,41.6,41.51,41.52,11332.0,41.6,41.6,41.51,41.52,11332.0
2017-08-14 10:20:00,41.54,41.59,41.52,41.52,13328.0,41.54,41.59,41.52,41.52,13328.0
2017-08-14 10:30:00,41.54,41.54,41.4,41.4,32776.0,41.54,41.54,41.4,41.4,32776.0
2017-08-14 10:40:00,41.4,41.45,41.35,41.38,7024.0,41.4,41.45,41.35,41.38,7024.0
2017-08-14 10:50:00,41.37,41.46,41.37,41.46,4338.0,41.37,41.46,41.37,41.46,4338.0
2017-08-14 11:00:00,41.49,41.51,41.43,41.44,9800.0,41.49,41.51,41.43,41.44,9800.0
2017-08-14 11:10:00,41.51,41.55,41.48,41.51,8300.0,41.51,41.55,41.48,41.51,8300.0
2017-08-14 11:20:00,41.52,41.55,41.42,41.42,17640.0,41.52,41.55,41.42,41.42,17640.0
2017-08-14 11:30:00,41.42,41.43,41.35,41.38,8904.0,41.42,41.43,41.35,41.38,8904.0
2017-08-14 11:40:00,41.37,41.37,41.24,41.25,18716.0,41.37,41.37,41.24,41.25,18716.0
2017-08-14 11:50:00,41.24,41.35,41.24,41.35,8580.0,41.24,41.35,41.24,41.35,8580.0
2017-08-14 12:00:00,41.35,41.38,41.31,41.33,8372.0,41.35,41.38,41.31,41.33,8372.0
2017-08-14 12:10:00,41.36,41.4,41.34,41.38,9648.0,41.36,41.4,41.34,41.38,9648.0
2017-08-14 12:20:00,41.39,41.42,41.35,41.35,12414.0,41.39,41.42,41.35,41.35,12414.0
2017-08-14 12:30:00,41.35,41.38,41.31,41.35,8200.0,41.35,41.38,41.31,41.35,8200.0
2017-08-14 12:40:00,41.33,41.43,41.33,41.42,10208.0,41.33,41.43,41.33,41.42,10208.0
2017-08-14 12:50:00,41.44,41.44,41.34,41.35,44236.0,41.44,41.44,41.34,41.35,44236.0
2017-08-14 13:00:00,41.36,41.41,41.35,41.41,26278.0,41.36,41.41,41.35,41.41,26278.0
2017-08-14 13:10:00,41.4,41.41,41.37,41.41,11994.0,41.4,41.41,41.37,41.41,11994.0
2017-08-14 13:20:00,41.42,41.45,41.36,41.44,39954.0,41.42,41.45,41.36,41.44,39954.0
2017-08-14 13:30:00,41.45,41.51,41.42,41.47,36042.0,41.45,41.51,41.42,41.47,36042.0
2017-08-14 13:40:00,41.46,41.51,41.45,41.47,34798.0,41.46,41.51,41.45,41.47,34798.0
2017-08-14 13:50:00,41.48,41.55,41.48,41.52,58200.0,41.48,41.55,41.48,41.52,58200.0
2017-08-14 14:00:00,41.53,41.68,41.51,41.57,123388.0,41.53,41.68,41.51,41.57,123388.0
2017-08-14 14:10:00,41.57,41.57,41.47,41.56,14550.0,41.57,41.57,41.47,41.56,14550.0
2017-08-14 14:20:00,41.58,41.6,41.55,41.6,3974.0,41.58,41.6,41.55,41.6,3974.0
2017-08-14 14:30:00,41.59,41.59,41.52,41.57,7096.0,41.59,41.59,41.52,41.57,7096.0
2017-08-14 14:40:00,41.56,41.57,41.49,41.49,7534.0,41.56,41.57,41.49,41.49,7534.0
2017-08-14 14:50:00,41.47,41.49,41.43,41.46,10388.0,41.47,41.49,41.43,41.46,10388.0
2017-08-14 15:00:00,41.46,41.46,41.38,41.42,13278.0,41.46,41.46,41.38,41.42,13278.0
2017-08-14 15:10:00,41.43,41.49,41.43,41.49,8836.0,41.43,41.49,41.43,41.49,8836.0
2017-08-14 15:20:00,41.49,41.54,41.49,41.51,13724.0,41.49,41.54,41.49,41.51,13724.0
2017-08-14 15:30:00,41.52,41.54,41.5,41.51,28086.0,41.52,41.54,41.5,41.51,28086.0
2017-08-14 15:40:00,41.5,41.52,41.48,41.49,39280.0,41.5,41.52,41.48,41.49,39280.0
2017-08-14 15:50:00,41.5,41.56,41.48,41.48,204796.0,41.5,41.56,41.48,41.48,204796.0
2017-08-15 09:30:00,41.57,41.65,41.42,41.42,21072.0,41.57,41.65,41.42,41.42,21072.0
2017-08-15 09:40:00,41.37,41.41,41.3,41.32,19388.0,41.37,41.41,41.3,41.32,19388.0
2017-08-15 09:50:00,41.3,41.48,41.3,41.45,8416.0,41.3,41.48,41.3,41.45,8416.0
2017-08-15 10:00:00,41.48,41.53,41.44,41.47,16358.0,41.48,41.53,41.44,41.47,16358.0
2017-08-15 10:10:00,41.46,41.51,41.4,41.51,14830.0,41.46,41.51,41.4,41.51,14830.0
2017-08-15 10:20:00,41.54,41.54,41.42,41.45,16988.0,41.54,41.54,41.42,41.45,16988.0
2017-08-15 10:30:00,41.42,41.44,41.34,41.44,13414.0,41.42,41.44,41.34,41.44,13414.0
2017-08-15 10:40:00,41.44,41.49,41.34,41.49,162754.0,41.44,41.49,41.34,41.49,162754.0
2017-08-15 10:50:00,41.49,41.57,41.41,41.54,22680.0,41.49,41.57,41.41,41.54,22680.0
2017-08-15 11:00:00,41.53,41.57,41.52,41.55,21310.0,41.53,41.57,41.52,41.55,21310.0
2017-08-15 11:10:00,41.56,41.58,41.52,41.55,20166.0,41.56,41.58,41.52,41.55,20166.0
2017-08-15 11:20:00,41.56,41.57,41.49,41.57,33946.0,41.56,41.57,41.49,41.57,33946.0
2017-08-15 11:30:00,41.57,41.58,41.48,41.49,23680.0,41.57,41.58,41.48,41.49,23680.0
2017-08-15 11:40:00,41.48,41.5,41.32,41.32,44330.0,41.48,41.5,41.32,41.32,44330.0
2017-08-15 11:50:00,41.33,41.34,41.24,41.24,25742.0,41.33,41.34,41.24,41.24,25742.0
2017-08-15 12:00:00,41.23,41.27,41.21,41.26,27354.0,41.23,41.27,41.21,41.26,27354.0
2017-08-15 12:10:00,41.25,41.32,41.23,41.29,27982.0,41.25,41.32,41.23,41.29,27982.0
2017-08-15 12:20:00,41.29,41.3,41.24,41.26,25588.0,41.29,41.3,41.24,41.26,25588.0
2017-08-15 12:30:00,41.27,41.3,41.17,41.27,167360.0,41.27,41.3,41.17,41.27,167360.0
2017-08-15 12:40:00,41.29,41.33,41.27,41.27,17364.0,41.29,41.33,41.27,41.27,17364.0
2017-08-15 12:50:00,41.3,41.31,41.18,41.18,33994.0,41.3,41.31,41.18,41.18,33994.0
2017-08-15 13:00:00,41.21,41.21,41.12,41.15,23142.0,41.21,41.21,41.12,41.15,23142.0
2017-08-15 13:10:00,41.17,41.18,41.1,41.12,37232.0,41.17,41.18,41.1,41.12,37232.0
2017-08-15 13:20:00,41.15,41.16,41.11,41.14,14002.0,41.15,41.16,41.11,41.14,14002.0
2017-08-15 13:30:00,41.14,41.24,41.14,41.24,17262.0,41.14,41.24,41.14,41.24,17262.0
2017-08-15 13:40:00,41.24,41.24,41.18,41.22,28682.0,41.24,41.24,41.18,41.22,28682.0
2017-08-15 13:50:00,41.2,41.26,41.16,41.25,15978.0,41.2,41.26,41.16,41.25,15978.0
2017-08-15 14:00:00,41.24,41.3,41.24,41.27,13986.0,41.24,41.3,41.24,41.27,13986.0
2017-08-15 14:10:00,41.28,41.34,41.27,41.33,14164.0,41.28,41.34,41.27,41.33,14164.0
2017-08-15 14:20:00,41.34,41.55,41.33,41.48,97188.0,41.34,41.55,41.33,41.48,97188.0
2017-08-15 14:30:00,41.49,41.52,41.46,41.52,61296.0,41.49,41.52,41.46,41.52,61296.0
2017-08-15 14:40:00,41.52,41.54,41.46,41.5,70300.0,41.52,41.54,41.46,41.5,70300.0
2017-08-15 14:50:00,41.49,41.56,41.48,41.55,47466.0,41.49,41.56,41.48,41.55,47466.0
2017-08-15 15:00:00,41.55,41.58,41.5,41.52,54188.0,41.55,41.58,41.5,41.52,54188.0
2017-08-15 15:10:00,41.52,41.58,41.52,41.58,41808.0,41.52,41.58,41.52,41.58,41808.0
2017-08-15 15:20:00,41.57,41.6,41.49,41.49,55544.0,41.57,41.6,41.49,41.49,55544.0
2017-08-15 15:30:00,41.49,41.49,41.46,41.49,66494.0,41.49,41.49,41.46,41.49,66494.0
2017-08-15 15:40:00,41.49,41.49,41.46,41.47,67088.0,41.49,41.49,41.46,41.47,67088.0
2017-08-15 15:50:00,41.47,41.47,41.4,41.42,115694.0,41.47,41.47,41.4,41.42,115694.0
2017-08-16 09:30:00,41.4,41.76,41.31,41.7,67954.0,41.4,41.76,41.31,41.7,67954.0
2017-08-16 09:40:00,41.71,41.73,41.56,41.59,15022.0,41.71,41.73,41.56,41.59,15022.0
2017-08-16 09:50:00,41.6,41.66,41.57,41.65,21808.0,41.6,41.66,41.57,41.65,21808.0
2017-08-16 10:00:00,41.67,41.67,41.6,41.61,31626.0,41.67,41.67,41.6,41.61,31626.0
2017-08-16 10:10:00,41.62,41.64,41.58,41.6,43126.0,41.62,41.64,41.58,41.6,43126.0
2017-08-16 10:20:00,41.61,41.63,41.59,41.59,11114.0,41.61,41.63,41.59,41.59,11114.0
2017-08-16 10:30:00,41.6,41.66,41.59,41.6,62724.0,41.6,41.66,41.59,41.6,62724.0
2017-08-16 10:40:00,41.6,41.62,41.49,41.51,45394.0,41.6,41.62,41.49,41.51,45394.0
2017-08-16 10:50:00,41.52,41.57,41.51,41.52,33270.0,41.52,41.57,41.51,41.52,33270.0
2017-08-16 11:00:00,41.54,41.56,41.49,41.55,68506.0,41.54,41.56,41.49,41.55,68506.0
2017-08-16 11:10:00,41.56,41.59,41.54,41.59,15064.0,41.56,41.59,41.54,41.59,15064.0
2017-08-16 11:20:00,41.59,41.6,41.49,41.52,30486.0,41.59,41.6,41.49,41.52,30486.0
2017-08-16 11:30:00,41.52,41.53,41.48,41.49,17146.0,41.52,41.53,41.48,41.49,17146.0
2017-08-16 11:40:00,41.48,41.51,41.47,41.48,11196.0,41.48,41.51,41.47,41.48,11196.0
2017-08-16 11:50:00,41.47,41.47,41.39,41.47,44982.0,41.47,41.47,41.39,41.47,44982.0
2017-08-16 12:00:00,41.47,41.54,41.46,41.46,89410.0,41.47,41.54,41.46,41.46,89410.0
2017-08-16 12:10:00,41.46,41.46,41.39,41.41,22044.0,41.46,41.46,41.39,41.41,22044.0
2017-08-16 12:20:00,41.41,41.45,41.39,41.43,26452.0,41.41,41.45,41.39,41.43,26452.0
2017-08-16 12:30:00,41.43,41.43,41.34,41.34,11010.0,41.43,41.43,41.34,41.34,11010.0
2017-08-16 12:40:00,41.34,41.35,41.32,41.33,31754.0,41.34,41.35,41.32,41.33,31754.0
2017-08-16 12:50:00,41.32,41.35,41.32,41.35,8256.0,41.32,41.35,41.32,41.35,8256.0
2017-08-16 13:00:00,41.35,41.35,41.31,41.32,37920.0,41.35,41.35,41.31,41.32,37920.0
2017-08-16 13:10:00,41.32,41.39,41.31,41.38,39382.0,41.32,41.39,41.31,41.38,39382.0
2017-08-16 13:20:00,41.38,41.45,41.32,41.35,30126.0,41.38,41.45,41.32,41.35,30126.0
2017-08-16 13:30:00,41.36,41.37,41.3,41.35,20634.0,41.36,41.37,41.3,41.35,20634.0
2017-08-16 13:40:00,41.35,41.41,41.35,41.38,19148.0,41.35,41.41,41.35,41.38,19148.0
2017-08-16 13:50:00,41.39,41.46,41.38,41.42,24430.0,41.39,41.46,41.38,41.42,24430.0
2017-08-16 14:00:00,41.42,41.49,41.4,41.45,32590.0,41.42,41.49,41.4,41.45,32590.0
2017-08-16 14:10:00,41.45,41.47,41.4,41.4,35900.0,41.45,41.47,41.4,41.4,35900.0
2017-08-16 14:20:00,41.4,41.41,41.32,41.34,30372.0,41.4,41.41,41.32,41.34,30372.0
2017-08-16 14:30:00,41.34,41.35,41.3,41.31,51336.0,41.34,41.35,41.3,41.31,51336.0
2017-08-16 14:40:00,41.31,41.36,41.3,41.35,23752.0,41.31,41.36,41.3,41.35,23752.0
2017-08-16 14:50:00,41.38,41.41,41.36,41.4,25216.0,41.38,41.41,41.36,41.4,25216.0
2017-08-16 15:00:00,41.4,41.41,41.37,41.41,55650.0,41.4,41.41,41.37,41.41,55650.0
2017-08-16 15:10:00,41.4,41.49,41.4,41.44,72408.0,41.4,41.49,41.4,41.44,72408.0
2017-08-16 15:20:00,41.45,41.48,41.45,41.47,27450.0,41.45,41.48,41.45,41.47,27450.0
2017-08-16 15:30:00,41.47,41.47,41.44,41.46,47446.0,41.47,41.47,41.44,41.46,47446.0
2017-08-16 15:40:00,41.45,41.49,41.44,41.49,76078.0,41.45,41.49,41.44,41.49,76078.0
2017-08-16 15:50:00,41.48,41.49,41.42,41.45,282200.0,41.48,41.49,41.42,41.45,282200.0
2017-08-17 09:30:00,41.49,41.94,41.49,41.89,55330.0,41.49,41.94,41.49,41.89,55330.0
2017-08-17 09:40:00,41.92,42.25,41.92,42.17,65442.0,41.92,42.25,41.92,42.17,65442.0
2017-08-17 09:50:00,42.17,42.17,41.98,42.03,63560.0,42.17,42.17,41.98,42.03,63560.0
2017-08-17 10:00:00,42.04,42.44,41.97,42.22,182744.0,42.04,42.44,41.97,42.22,182744.0
2017-08-17 10:10:00,42.21,42.23,41.8,41.8,76794.0,42.21,42.23,41.8,41.8,76794.0
2017-08-17 10:20:00,41.81,42.35,41.81,42.33,190462.0,41.81,42.35,41.81,42.33,190462.0
2017-08-17 10:30:00,42.32,42.46,42.16,42.26,125780.0,42.32,42.46,42.16,42.26,125780.0
2017-08-17 10:40:00,42.26,42.27,42.08,42.1,40536.0,42.26,42.27,42.08,42.1,40536.0
2017-08-17 10:50:00,42.1,42.17,42.07,42.07,29416.0,42.1,42.17,42.07,42.07,29416.0
2017-08-17 11:00:00,42.08,42.15,42.07,42.07,30348.0,42.08,42.15,42.07,42.07,30348.0
2017-08-17 11:10:00,42.07,42.17,42.05,42.12,52266.0,42.07,42.17,42.05,42.12,52266.0
2017-08-17 11:20:00,42.12,42.15,42.05,42.05,29560.0,42.12,42.15,42.05,42.05,29560.0
2017-08-17 11:30:00,42.05,42.06,41.94,42.0,33044.0,42.05,42.06,41.94,42.0,33044.0
2017-08-17 11:40:00,41.98,42.02,41.97,41.98,22768.0,41.98,42.02,41.97,41.98,22768.0
2017-08-17 11:50:00,41.98,42.07,41.98,42.06,48852.0,41.98,42.07,41.98,42.06,48852.0
2017-08-17 12:00:00,42.05,42.06,41.99,41.99,23800.0,42.05,42.06,41.99,41.99,23800.0
2017-08-17 12:10:00,42.0,42.0,41.91,41.94,19022.0,42.0,42.0,41.91,41.94,19022.0
2017-08-17 12:20:00,41.94,41.98,41.85,41.85,53196.0,41.94,41.98,41.85,41.85,53196.0
2017-08-17 12:30:00,41.85,41.85,41.77,41.82,50940.0,41.85,41.85,41.77,41.82,50940.0
2017-08-17 12:40:00,41.82,41.85,41.81,41.81,23536.0,41.82,41.85,41.81,41.81,23536.0
2017-08-17 12:50:00,41.81,41.81,41.65,41.7,25724.0,41.81,41.81,41.65,41.7,25724.0
2017-08-17 13:00:00,41.69,41.76,41.6,41.76,31730.0,41.69,41.76,41.6,41.76,31730.0
2017-08-17 13:10:00,41.75,41.83,41.7,41.77,58852.0,41.75,41.83,41.7,41.77,58852.0
2017-08-17 13:20:00,41.76,41.81,41.72,41.79,20290.0,41.76,41.81,41.72,41.79,20290.0
2017-08-17 13:30:00,41.8,41.84,41.79,41.8,23012.0,41.8,41.84,41.79,41.8,23012.0
2017-08-17 13:40:00,41.78,41.8,41.66,41.72,29020.0,41.78,41.8,41.66,41.72,29020.0
2017-08-17 13:50:00,41.72,41.77,41.69,41.77,39024.0,41.72,41.77,41.69,41.77,39024.0
2017-08-17 14:00:00,41.78,41.79,41.72,41.74,43512.0,41.78,41.79,41.72,41.74,43512.0
2017-08-17 14:10:00,41.75,41.82,41.74,41.77,41972.0,41.75,41.82,41.74,41.77,41972.0
2017-08-17 14:20:00,41.76,42.0,41.74,42.0,78654.0,41.76,42.0,41.74,42.0,78654.0
2017-08-17 14:30:00,42.01,42.37,41.99,42.24,313482.0,42.01,42.37,41.99,42.24,313482.0
2017-08-17 14:40:00,42.23,42.38,42.18,42.35,150694.0,42.23,42.38,42.18,42.35,150694.0
2017-08-17 14:50:00,42.38,42.38,42.08,42.08,78058.0,42.38,42.38,42.08,42.08,78058.0
2017-08-17 15:00:00,42.09,42.09,41.94,41.96,66976.0,42.09,42.09,41.94,41.96,66976.0
2017-08-17 15:10:00,41.96,42.01,41.91,41.92,53900.0,41.96,42.01,41.91,41.92,53900.0
2017-08-17 15:20:00,41.91,41.97,41.88,41.95,59852.0,41.91,41.97,41.88,41.95,59852.0
2017-08-17 15:30:00,41.94,42.01,41.92,41.99,64012.0,41.94,42.01,41.92,41.99,64012.0
2017-08-17 15:40:00,41.99,41.99,41.84,41.85,102010.0,41.99,41.99,41.84,41.85,102010.0
2017-08-17 15:50:00,41.84,41.84,41.77,41.81,221524.0,41.84,41.84,41.77,41.81,221524.0
2017-08-18 09:30:00,41.87,41.98,41.61,41.61,103856.0,41.87,41.98,41.61,41.61,103856.0
2017-08-18 09:40:00,41.63,41.81,41.62,41.73,20786.0,41.63,41.81,41.62,41.73,20786.0
2017-08-18 09:50:00,41.71,41.8,41.67,41.7,20222.0,41.71,41.8,41.67,41.7,20222.0
2017-08-18 10:00:00,41.67,41.76,41.52,41.73,24754.0,41.67,41.76,41.52,41.73,24754.0
2017-08-18 10:10:00,41.71,41.71,41.6,41.7,19576.0,41.71,41.71,41.6,41.7,19576.0
2017-08-18 10:20:00,41.69,41.76,41.68,41.74,24216.0,41.69,41.76,41.68,41.74,24216.0
2017-08-18 10:30:00,41.76,41.93,41.74,41.85,58294.0,41.76,41.93,41.74,41.85,58294.0
2017-08-18 10:40:00,41.83,41.83,41.6,41.6,70114.0,41.83,41.83,41.6,41.6,70114.0
2017-08-18 10:50:00,41.63,41.69,41.6,41.63,57636.0,41.63,41.69,41.6,41.63,57636.0
2017-08-18 11:00:00,41.63,41.69,41.6,41.6,53948.0,41.63,41.69,41.6,41.6,53948.0
2017-08-18 11:10:00,41.6,41.68,41.52,41.68,57690.0,41.6,41.68,41.52,41.68,57690.0
2017-08-18 11:20:00,41.7,41.85,41.69,41.85,33122.0,41.7,41.85,41.69,41.85,33122.0
2017-08-18 11:30:00,41.85,41.86,41.7,41.74,38948.0,41.85,41.86,41.7,41.74,38948.0
2017-08-18 11:40:00,41.74,41.84,41.72,41.82,46554.0,41.74,41.84,41.72,41.82,46554.0
2017-08-18 11:50:00,41.82,41.88,41.77,41.83,20930.0,41.82,41.88,41.77,41.83,20930.0
2017-08-18 12:00:00,41.84,41.85,41.77,41.81,28396.0,41.84,41.85,41.77,41.81,28396.0
2017-08-18 12:10:00,41.81,41.82,41.73,41.75,17686.0,41.81,41.82,41.73,41.75,17686.0
2017-08-18 12:20:00,41.74,41.74,41.67,41.73,20000.0,41.74,41.74,41.67,41.73,20000.0
2017-08-18 12:30:00,41.75,41.79,41.74,41.77,22304.0,41.75,41.79,41.74,41.77,22304.0
2017-08-18 12:40:00,41.78,41.87,41.77,41.82,20288.0,41.78,41.87,41.77,41.82,20288.0
2017-08-18 12:50:00,41.82,41.85,41.79,41.8,14576.0,41.82,41.85,41.79,41.8,14576.0
2017-08-18 13:00:00,41.79,41.81,41.73,41.75,15984.0,41.79,41.81,41.73,41.75,15984.0
2017-08-18 13:10:00,41.74,41.79,41.71,41.76,15404.0,41.74,41.79,41.71,41.76,15404.0
2017-08-18 13:20:00,41.74,41.79,41.73,41.76,10634.0,41.74,41.79,41.73,41.76,10634.0
2017-08-18 13:30:00,41.76,41.77,41.71,41.71,14496.0,41.76,41.77,41.71,41.71,14496.0
2017-08-18 13:40:00,41.71,41.74,41.68,41.74,25946.0,41.71,41.74,41.68,41.74,25946.0
2017-08-18 13:50:00,41.76,41.82,41.74,41.74,21904.0,41.76,41.82,41.74,41.74,21904.0
2017-08-18 14:00:00,41.74,41.82,41.74,41.82,34952.0,41.74,41.82,41.74,41.82,34952.0
2017-08-18 14:10:00,41.82,41.91,41.82,41.91,31836.0,41.82,41.91,41.82,41.91,31836.0
2017-08-18 14:20:00,41.9,41.92,41.87,41.89,34202.0,41.9,41.92,41.87,41.89,34202.0
2017-08-18 14:30:00,41.87,41.93,41.87,41.89,23178.0,41.87,41.93,41.87,41.89,23178.0
2017-08-18 14:40:00,41.91,41.98,41.91,41.96,25738.0,41.91,41.98,41.91,41.96,25738.0
2017-08-18 14:50:00,41.98,41.98,41.93,41.93,16150.0,41.98,41.98,41.93,41.93,16150.0
2017-08-18 15:00:00,41.92,41.96,41.9,41.95,28980.0,41.92,41.96,41.9,41.95,28980.0
2017-08-18 15:10:00,41.95,41.97,41.91,41.92,21522.0,41.95,41.97,41.91,41.92,21522.0
2017-08-18 15:20:00,41.93,41.95,41.9,41.92,24890.0,41.93,41.95,41.9,41.92,24890.0
2017-08-18 15:30:00,41.92,41.95,41.88,41.92,52124.0,41.92,41.95,41.88,41.92,52124.0
2017-08-18 15:40:00,41.92,41.93,41.83,41.83,62138.0,41.92,41.93,41.83,41.83,62138.0
2017-08-18 15:50:00,41.82,41.83,41.73,41.74,122940.0,41.82,41.83,41.73,41.74,122940.0
2017-08-21 09:30:00,41.82,42.09,41.72,42.09,32094.0,41.82,42.09,41.72,42.09,32094.0
2017-08-21 09:40:00,42.06,42.1,41.96,42.1,12332.0,42.06,42.1,41.96,42.1,12332.0
2017-08-21 09:50:00,42.1,42.1,42.02,42.05,20446.0,42.1,42.1,42.02,42.05,20446.0
2017-08-21 10:00:00,42.02,42.04,41.94,41.97,19184.0,42.02,42.04,41.94,41.97,19184.0
2017-08-21 10:10:00,41.98,42.02,41.92,41.96,16072.0,41.98,42.02,41.92,41.96,16072.0
2017-08-21 10:20:00,41.99,41.99,41.88,41.98,20310.0,41.99,41.99,41.88,41.98,20310.0
2017-08-21 10:30:00,41.97,42.04,41.96,41.99,15302.0,41.97,42.04,41.96,41.99,15302.0
2017-08-21 10:40:00,41.99,41.99,41.89,41.94,64234.0,41.99,41.99,41.89,41.94,64234.0
2017-08-21 10:50:00,41.95,42.02,41.94,42.02,33878.0,41.95,42.02,41.94,42.02,33878.0
2017-08-21 11:00:00,42.01,42.02,41.94,41.94,17910.0,42.01,42.02,41.94,41.94,17910.0
2017-08-21 11:10:00,41.96,42.11,41.96,42.1,26436.0,41.96,42.11,41.96,42.1,26436.0
2017-08-21 11:20:00,42.1,42.17,42.07,42.11,104076.0,42.1,42.17,42.07,42.11,104076.0
2017-08-21 11:30:00,42.11,42.13,42.08,42.1,21422.0,42.11,42.13,42.08,42.1,21422.0
2017-08-21 11:40:00,42.11,42.17,42.1,42.16,22320.0,42.11,42.17,42.1,42.16,22320.0
2017-08-21 11:50:00,42.15,42.15,42.06,42.06,22812.0,42.15,42.15,42.06,42.06,22812.0
2017-08-21 12:00:00,42.05,42.07,42.04,42.07,13118.0,42.05,42.07,42.04,42.07,13118.0
2017-08-21 12:10:00,42.07,42.17,42.06,42.16,142624.0,42.07,42.17,42.06,42.16,142624.0
2017-08-21 12:20:00,42.16,42.26,42.14,42.26,54550.0,42.16,42.26,42.14,42.26,54550.0
2017-08-21 12:30:00,42.26,42.33,42.22,42.29,130410.0,42.26,42.33,42.22,42.29,130410.0
2017-08-21 12:40:00,42.3,42.34,42.24,42.26,59976.0,42.3,42.34,42.24,42.26,59976.0
2017-08-21 12:50:00,42.27,42.29,42.26,42.27,26394.0,42.27,42.29,42.26,42.27,26394.0
2017-08-21 13:00:00,42.27,42.27,42.26,42.27,8782.0,42.27,42.27,42.26,42.27,8782.0
2017-08-21 13:10:00,42.27,42.27,42.21,42.22,26612.0,42.27,42.27,42.21,42.22,26612.0
2017-08-21 13:20:00,42.21,42.23,42.19,42.2,28126.0,42.21,42.23,42.19,42.2,28126.0
2017-08-21 13:30:00,42.21,42.21,42.18,42.19,2944.0,42.21,42.21,42.18,42.19,2944.0
2017-08-21 13:40:00,42.21,42.29,42.21,42.27,32096.0,42.21,42.29,42.21,42.27,32096.0
2017-08-21 13:50:00,42.27,42.27,42.17,42.18,23862.0,42.27,42.27,42.17,42.18,23862.0
2017-08-21 14:00:00,42.18,42.19,42.13,42.13,20470.0,42.18,42.19,42.13,42.13,20470.0
2017-08-21 14:10:00,42.13,42.16,42.12,42.15,22114.0,42.13,42.16,42.12,42.15,22114.0
2017-08-21 14:20:00,42.14,42.22,42.14,42.21,27994.0,42.14,42.22,42.14,42.21,27994.0
2017-08-21 14:30:00,42.21,42.26,42.21,42.23,27584.0,42.21,42.26,42.21,42.23,27584.0
2017-08-21 14:40:00,42.22,42.26,42.21,42.25,34162.0,42.22,42.26,42.21,42.25,34162.0
2017-08-21 14:50:00,42.24,42.26,42.23,42.24,42032.0,42.24,42.26,42.23,42.24,42032.0
2017-08-21 15:00:00,42.24,42.24,42.15,42.17,38024.0,42.24,42.24,42.15,42.17,38024.0
2017-08-21 15:10:00,42.17,42.18,42.08,42.1,33618.0,42.17,42.18,42.08,42.1,33618.0
2017-08-21 15:20:00,42.1,42.13,42.08,42.13,34426.0,42.1,42.13,42.08,42.13,34426.0
2017-08-21 15:30:00,42.13,42.16,42.1,42.16,57360.0,42.13,42.16,42.1,42.16,57360.0
2017-08-21 15:40:00,42.16,42.16,42.12,42.13,79720.0,42.16,42.16,42.12,42.13,79720.0
2017-08-21 15:50:00,42.13,42.15,42.09,42.13,202260.0,42.13,42.15,42.09,42.13,202260.0
2017-08-22 09:30:00,42.16,42.42,42.15,42.4,28748.0,42.16,42.42,42.15,42.4,28748.0
2017-08-22 09:40:00,42.39,42.4,42.24,42.35,35142.0,42.39,42.4,42.24,42.35,35142.0
2017-08-22 09:50:00,42.37,42.45,42.35,42.35,14198.0,42.37,42.45,42.35,42.35,14198.0
2017-08-22 10:00:00,42.35,42.41,42.33,42.37,14924.0,42.35,42.41,42.33,42.37,14924.0
2017-08-22 10:10:00,42.34,42.34,42.21,42.24,25600.0,42.34,42.34,42.21,42.24,25600.0
2017-08-22 10:20:00,42.23,42.25,42.19,42.22,35664.0,42.23,42.25,42.19,42.22,35664.0
2017-08-22 10:30:00,42.24,42.3,42.2,42.3,24910.0,42.24,42.3,42.2,42.3,24910.0
2017-08-22 10:40:00,42.31,42.38,42.27,42.27,73236.0,42.31,42.38,42.27,42.27,73236.0
2017-08-22 10:50:00,42.27,42.29,42.21,42.23,42752.0,42.27,42.29,42.21,42.23,42752.0
2017-08-22 11:00:00,42.24,42.32,42.24,42.32,44078.0,42.24,42.32,42.24,42.32,44078.0
2017-08-22 11:10:00,42.29,42.39,42.29,42.33,31656.0,42.29,42.39,42.29,42.33,31656.0
2017-08-22 11:20:00,42.36,42.38,42.31,42.38,61398.0,42.36,42.38,42.31,42.38,61398.0
2017-08-22 11:30:00,42.4,42.43,42.37,42.4,46564.0,42.4,42.43,42.37,42.4,46564.0
2017-08-22 11:40:00,42.42,42.55,42.41,42.54,54214.0,42.42,42.55,42.41,42.54,54214.0
2017-08-22 11:50:00,42.52,42.59,42.51,42.59,21076.0,42.52,42.59,42.51,42.59,21076.0
2017-08-22 12:00:00,42.58,42.83,42.58,42.81,59392.0,42.58,42.83,42.58,42.81,59392.0
2017-08-22 12:10:00,42.83,42.91,42.8,42.87,48488.0,42.83,42.91,42.8,42.87,48488.0
2017-08-22 12:20:00,42.87,42.88,42.74,42.75,26754.0,42.87,42.88,42.74,42.75,26754.0
2017-08-22 12:30:00,42.74,42.8,42.71,42.75,59286.0,42.74,42.8,42.71,42.75,59286.0
2017-08-22 12:40:00,42.74,42.8,42.73,42.8,32992.0,42.74,42.8,42.73,42.8,32992.0
2017-08-22 12:50:00,42.79,42.82,42.77,42.82,29188.0,42.79,42.82,42.77,42.82,29188.0
2017-08-22 13:00:00,42.82,42.83,42.8,42.83,19664.0,42.82,42.83,42.8,42.83,19664.0
2017-08-22 13:10:00,42.83,42.86,42.81,42.86,25880.0,42.83,42.86,42.81,42.86,25880.0
2017-08-22 13:20:00,42.85,42.92,42.85,42.91,53500.0,42.85,42.92,42.85,42.91,53500.0
2017-08-22 13:30:00,42.91,42.92,42.9,42.92,26964.0,42.91,42.92,42.9,42.92,26964.0
2017-08-22 13:40:00,42.91,42.93,42.88,42.89,29286.0,42.91,42.93,42.88,42.89,29286.0
2017-08-22 13:50:00,42.88,42.9,42.82,42.83,58824.0,42.88,42.9,42.82,42.83,58824.0
2017-08-22 14:00:00,42.82,42.86,42.82,42.84,44364.0,42.82,42.86,42.82,42.84,44364.0
2017-08-22 14:10:00,42.85,43.01,42.83,43.01,81268.0,42.85,43.01,42.83,43.01,81268.0
2017-08-22 14:20:00,42.99,43.09,42.99,43.07,48544.0,42.99,43.09,42.99,43.07,48544.0
2017-08-22 14:30:00,43.07,43.11,43.05,43.1,34138.0,43.07,43.11,43.05,43.1,34138.0
2017-08-22 14:40:00,43.11,43.12,43.08,43.1,30970.0,43.11,43.12,43.08,43.1,30970.0
2017-08-22 14:50:00,43.1,43.15,43.1,43.15,37024.0,43.1,43.15,43.1,43.15,37024.0
2017-08-22 15:00:00,43.14,43.2,43.14,43.16,34110.0,43.14,43.2,43.14,43.16,34110.0
2017-08-22 15:10:00,43.16,43.16,43.11,43.13,24014.0,43.16,43.16,43.11,43.13,24014.0
2017-08-22 15:20:00,43.13,43.13,43.03,43.04,38394.0,43.13,43.13,43.03,43.04,38394.0
2017-08-22 15:30:00,43.04,43.11,43.04,43.1,71144.0,43.04,43.11,43.04,43.1,71144.0
2017-08-22 15:40:00,43.1,43.18,43.09,43.14,92662.0,43.1,43.18,43.09,43.14,92662.0
2017-08-22 15:50:00,43.14,43.14,43.07,43.12,203576.0,43.14,43.14,43.07,43.12,203576.0
2017-08-23 09:30:00,42.93,43.1,42.68,42.88,22628.0,42.93,43.1,42.68,42.88,22628.0
2017-08-23 09:40:00,42.84,42.84,42.65,42.73,34362.0,42.84,42.84,42.65,42.73,34362.0
2017-08-23 09:50:00,42.7,42.83,42.7,42.81,20724.0,42.7,42.83,42.7,42.81,20724.0
2017-08-23 10:00:00,42.79,42.81,42.65,42.65,16594.0,42.79,42.81,42.65,42.65,16594.0
2017-08-23 10:10:00,42.68,42.83,42.67,42.83,37606.0,42.68,42.83,42.67,42.83,37606.0
2017-08-23 10:20:00,42.85,42.86,42.77,42.82,24520.0,42.85,42.86,42.77,42.82,24520.0
2017-08-23 10:30:00,42.83,42.84,42.68,42.69,26940.0,42.83,42.84,42.68,42.69,26940.0
2017-08-23 10:40:00,42.72,42.72,42.59,42.63,27292.0,42.72,42.72,42.59,42.63,27292.0
2017-08-23 10:50:00,42.63,42.63,42.55,42.58,66302.0,42.63,42.63,42.55,42.58,66302.0
2017-08-23 11:00:00,42.6,42.63,42.57,42.58,54752.0,42.6,42.63,42.57,42.58,54752.0
2017-08-23 11:10:00,42.59,42.62,42.54,42.6,37038.0,42.59,42.62,42.54,42.6,37038.0
2017-08-23 11:20:00,42.6,42.74,42.6,42.74,15962.0,42.6,42.74,42.6,42.74,15962.0
2017-08-23 11:30:00,42.74,42.74,42.69,42.72,15490.0,42.74,42.74,42.69,42.72,15490.0
2017-08-23 11:40:00,42.72,42.75,42.56,42.56,41002.0,42.72,42.75,42.56,42.56,41002.0
2017-08-23 11:50:00,42.56,42.63,42.56,42.6,35956.0,42.56,42.63,42.56,42.6,35956.0
2017-08-23 12:00:00,42.6,42.62,42.57,42.59,54104.0,42.6,42.62,42.57,42.59,54104.0
2017-08-23 12:10:00,42.6,42.6,42.57,42.59,34734.0,42.6,42.6,42.57,42.59,34734.0
2017-08-23 12:20:00,42.6,42.6,42.58,42.6,25838.0,42.6,42.6,42.58,42.6,25838.0
2017-08-23 12:30:00,42.6,42.61,42.58,42.6,4548.0,42.6,42.61,42.58,42.6,4548.0
2017-08-23 12:40:00,42.6,42.61,42.57,42.58,21168.0,42.6,42.61,42.57,42.58,21168.0
2017-08-23 12:50:00,42.58,42.6,42.56,42.6,13734.0,42.58,42.6,42.56,42.6,13734.0
2017-08-23 13:00:00,42.6,42.6,42.56,42.57,19566.0,42.6,42.6,42.56,42.57,19566.0
2017-08-23 13:10:00,42.59,42.6,42.5,42.52,42588.0,42.59,42.6,42.5,42.52,42588.0
2017-08-23 13:20:00,42.52,42.55,42.49,42.53,29316.0,42.52,42.55,42.49,42.53,29316.0
2017-08-23 13:30:00,42.54,42.61,42.5,42.6,102704.0,42.54,42.61,42.5,42.6,102704.0
2017-08-23 13:40:00,42.6,42.69,42.59,42.64,35626.0,42.6,42.69,42.59,42.64,35626.0
2017-08-23 13:50:00,42.62,42.64,42.57,42.6,14566.0,42.62,42.64,42.57,42.6,14566.0
2017-08-23 14:00:00,42.62,42.63,42.6,42.63,8200.0,42.62,42.63,42.6,42.63,8200.0
2017-08-23 14:10:00,42.62,42.71,42.61,42.71,18230.0,42.62,42.71,42.61,42.71,18230.0
2017-08-23 14:20:00,42.7,42.77,42.7,42.77,17656.0,42.7,42.77,42.7,42.77,17656.0
2017-08-23 14:30:00,42.77,42.78,42.75,42.78,22100.0,42.77,42.78,42.75,42.78,22100.0
2017-08-23 14:40:00,42.77,42.85,42.77,42.85,19874.0,42.77,42.85,42.77,42.85,19874.0
2017-08-23 14:50:00,42.85,42.85,42.82,42.85,16540.0,42.85,42.85,42.82,42.85,16540.0
2017-08-23 15:00:00,42.85,42.93,42.84,42.92,52380.0,42.85,42.93,42.84,42.92,52380.0
2017-08-23 15:10:00,42.93,42.93,42.89,42.93,30364.0,42.93,42.93,42.89,42.93,30364.0
2017-08-23 15:20:00,42.93,42.99,42.93,42.99,28662.0,42.93,42.99,42.93,42.99,28662.0
2017-08-23 15:30:00,42.99,42.99,42.9,42.95,44252.0,42.99,42.99,42.9,42.95,44252.0
2017-08-23 15:40:00,42.95,42.96,42.89,42.9,58322.0,42.95,42.96,42.89,42.9,58322.0
2017-08-23 15:50:00,42.9,42.93,42.84,42.85,152386.0,42.9,42.93,42.84,42.85,152386.0
2017-08-24 09:30:00,43.04,43.25,42.94,43.25,28642.0,43.04,43.25,42.94,43.25,28642.0
2017-08-24 09:40:00,43.24,43.24,42.96,42.96,10532.0,43.24,43.24,42.96,42.96,10532.0
2017-08-24 09:50:00,42.91,42.98,42.85,42.93,14800.0,42.91,42.98,42.85,42.93,14800.0
2017-08-24 10:00:00,42.96,43.01,42.88,42.88,16032.0,42.96,43.01,42.88,42.88,16032.0
2017-08-24 10:10:00,42.9,43.09,42.9,42.99,14698.0,42.9,43.09,42.9,42.99,14698.0
2017-08-24 10:20:00,43.02,43.11,43.01,43.11,22584.0,43.02,43.11,43.01,43.11,22584.0
2017-08-24 10:30:00,43.11,43.11,43.03,43.05,60838.0,43.11,43.11,43.03,43.05,60838.0
2017-08-24 10:40:00,43.06,43.09,42.97,42.99,32728.0,43.06,43.09,42.97,42.99,32728.0
2017-08-24 10:50:00,42.98,43.04,42.96,42.96,18618.0,42.98,43.04,42.96,42.96,18618.0
2017-08-24 11:00:00,42.95,42.97,42.88,42.9,24432.0,42.95,42.97,42.88,42.9,24432.0
2017-08-24 11:10:00,42.9,42.94,42.82,42.87,12900.0,42.9,42.94,42.82,42.87,12900.0
2017-08-24 11:20:00,42.85,42.87,42.79,42.81,17228.0,42.85,42.87,42.79,42.81,17228.0
2017-08-24 11:30:00,42.8,42.83,42.77,42.81,13296.0,42.8,42.83,42.77,42.81,13296.0
2017-08-24 11:40:00,42.82,42.88,42.82,42.88,14578.0,42.82,42.88,42.82,42.88,14578.0
2017-08-24 11:50:00,42.88,42.91,42.83,42.88,12180.0,42.88,42.91,42.83,42.88,12180.0
2017-08-24 12:00:00,42.88,42.89,42.85,42.88,11000.0,42.88,42.89,42.85,42.88,11000.0
2017-08-24 12:10:00,42.88,42.92,42.86,42.88,17636.0,42.88,42.92,42.86,42.88,17636.0
2017-08-24 12:20:00,42.87,42.88,42.84,42.85,16270.0,42.87,42.88,42.84,42.85,16270.0
2017-08-24 12:30:00,42.85,42.88,42.8,42.84,15664.0,42.85,42.88,42.8,42.84,15664.0
2017-08-24 12:40:00,42.82,42.87,42.82,42.87,6000.0,42.82,42.87,42.82,42.87,6000.0
2017-08-24 12:50:00,42.85,42.86,42.82,42.85,8332.0,42.85,42.86,42.82,42.85,8332.0
2017-08-24 13:00:00,42.85,42.88,42.85,42.85,10050.0,42.85,42.88,42.85,42.85,10050.0
2017-08-24 13:10:00,42.85,42.92,42.85,42.91,7180.0,42.85,42.92,42.85,42.91,7180.0
2017-08-24 13:20:00,42.92,42.94,42.9,42.92,7258.0,42.92,42.94,42.9,42.92,7258.0
2017-08-24 13:30:00,42.93,42.94,42.85,42.85,16612.0,42.93,42.94,42.85,42.85,16612.0
2017-08-24 13:40:00,42.85,42.85,42.77,42.79,26816.0,42.85,42.85,42.77,42.79,26816.0
2017-08-24 13:50:00,42.8,42.8,42.74,42.74,16780.0,42.8,42.8,42.74,42.74,16780.0
2017-08-24 14:00:00,42.74,42.79,42.72,42.77,52340.0,42.74,42.79,42.72,42.77,52340.0
2017-08-24 14:10:00,42.77,42.77,42.73,42.75,43432.0,42.77,42.77,42.73,42.75,43432.0
2017-08-24 14:20:00,42.76,42.81,42.73,42.81,36230.0,42.76,42.81,42.73,42.81,36230.0
2017-08-24 14:30:00,42.8,42.86,42.8,42.86,18244.0,42.8,42.86,42.8,42.86,18244.0
2017-08-24 14:40:00,42.84,42.85,42.83,42.84,11414.0,42.84,42.85,42.83,42.84,11414.0
2017-08-24 14:50:00,42.85,42.89,42.85,42.85,19502.0,42.85,42.89,42.85,42.85,19502.0
2017-08-24 15:00:00,42.87,42.89,42.85,42.88,22778.0,42.87,42.89,42.85,42.88,22778.0
2017-08-24 15:10:00,42.89,42.95,42.88,42.95,23226.0,42.89,42.95,42.88,42.95,23226.0
2017-08-24 15:20:00,42.94,43.02,42.93,43.02,35156.0,42.94,43.02,42.93,43.02,35156.0
2017-08-24 15:30:00,43.02,43.04,43.0,43.03,34172.0,43.02,43.04,43.0,43.03,34172.0
2017-08-24 15:40:00,43.04,43.05,42.98,42.98,54198.0,43.04,43.05,42.98,42.98,54198.0
2017-08-24 15:50:00,42.98,43.04,42.97,43.0,121678.0,42.98,43.04,42.97,43.0,121678.0
2017-08-25 09:30:00,43.02,43.18,43.02,43.18,24798.0,43.02,43.18,43.02,43.18,24798.0
2017-08-25 09:40:00,43.12,43.22,43.07,43.08,24800.0,43.12,43.22,43.07,43.08,24800.0
2017-08-25 09:50:00,43.07,43.24,43.04,43.21,16110.0,43.07,43.24,43.04,43.21,16110.0
2017-08-25 10:00:00,43.24,43.4,43.24,43.39,23638.0,43.24,43.4,43.24,43.39,23638.0
2017-08-25 10:10:00,43.39,43.44,43.38,43.42,14676.0,43.39,43.44,43.38,43.42,14676.0
2017-08-25 10:20:00,43.42,43.43,43.27,43.3,32054.0,43.42,43.43,43.27,43.3,32054.0
2017-08-25 10:30:00,43.3,43.3,43.12,43.18,39962.0,43.3,43.3,43.12,43.18,39962.0
2017-08-25 10:40:00,43.17,43.17,43.12,43.16,10516.0,43.17,43.17,43.12,43.16,10516.0
2017-08-25 10:50:00,43.16,43.17,43.12,43.13,19040.0,43.16,43.17,43.12,43.13,19040.0
2017-08-25 11:00:00,43.13,43.14,43.05,43.07,27542.0,43.13,43.14,43.05,43.07,27542.0
2017-08-25 11:10:00,43.08,43.08,42.99,43.01,63488.0,43.08,43.08,42.99,43.01,63488.0
2017-08-25 11:20:00,43.02,43.13,43.0,43.12,23014.0,43.02,43.13,43.0,43.12,23014.0
2017-08-25 11:30:00,43.12,43.12,42.99,43.05,25124.0,43.12,43.12,42.99,43.05,25124.0
2017-08-25 11:40:00,43.04,43.12,43.02,43.12,72354.0,43.04,43.12,43.02,43.12,72354.0
2017-08-25 11:50:00,43.12,43.15,43.08,43.1,64472.0,43.12,43.15,43.08,43.1,64472.0
2017-08-25 12:00:00,43.1,43.11,43.08,43.08,14202.0,43.1,43.11,43.08,43.08,14202.0
2017-08-25 12:10:00,43.09,43.13,43.06,43.1,11696.0,43.09,43.13,43.06,43.1,11696.0
2017-08-25 12:20:00,43.1,43.13,43.07,43.09,28742.0,43.1,43.13,43.07,43.09,28742.0
2017-08-25 12:30:00,43.09,43.11,43.08,43.09,12794.0,43.09,43.11,43.08,43.09,12794.0
2017-08-25 12:40:00,43.09,43.09,43.02,43.03,16036.0,43.09,43.09,43.02,43.03,16036.0
2017-08-25 12:50:00,43.02,43.02,42.99,43.01,16998.0,43.02,43.02,42.99,43.01,16998.0
2017-08-25 13:00:00,43.02,43.02,42.99,42.99,10706.0,43.02,43.02,42.99,42.99,10706.0
2017-08-25 13:10:00,42.99,43.05,42.99,43.05,14632.0,42.99,43.05,42.99,43.05,14632.0
2017-08-25 13:20:00,43.04,43.04,42.93,42.93,22382.0,43.04,43.04,42.93,42.93,22382.0
2017-08-25 13:30:00,42.94,42.97,42.88,42.9,171050.0,42.94,42.97,42.88,42.9,171050.0
2017-08-25 13:40:00,42.9,42.93,42.9,42.91,24426.0,42.9,42.93,42.9,42.91,24426.0
2017-08-25 13:50:00,42.88,42.96,42.88,42.92,19904.0,42.88,42.96,42.88,42.92,19904.0
2017-08-25 14:00:00,42.92,42.93,42.9,42.93,20378.0,42.92,42.93,42.9,42.93,20378.0
2017-08-25 14:10:00,42.93,42.98,42.93,42.98,10624.0,42.93,42.98,42.93,42.98,10624.0
2017-08-25 14:20:00,42.99,42.99,42.94,42.95,16220.0,42.99,42.99,42.94,42.95,16220.0
2017-08-25 14:30:00,42.96,42.99,42.94,42.98,13790.0,42.96,42.99,42.94,42.98,13790.0
2017-08-25 14:40:00,42.98,43.02,42.98,43.01,10046.0,42.98,43.02,42.98,43.01,10046.0
2017-08-25 14:50:00,43.0,43.02,43.0,43.01,9816.0,43.0,43.02,43.0,43.01,9816.0
2017-08-25 15:00:00,43.02,43.06,43.0,43.06,11240.0,43.02,43.06,43.0,43.06,11240.0
2017-08-25 15:10:00,43.07,43.09,43.03,43.05,22612.0,43.07,43.09,43.03,43.05,22612.0
2017-08-25 15:20:00,43.05,43.08,43.04,43.05,34158.0,43.05,43.08,43.04,43.05,34158.0
2017-08-25 15:30:00,43.04,43.05,42.97,42.99,29092.0,43.04,43.05,42.97,42.99,29092.0
2017-08-25 15:40:00,43.0,43.04,42.97,43.0,56398.0,43.0,43.04,42.97,43.0,56398.0
2017-08-25 15:50:00,42.99,43.02,42.97,42.97,176546.0,42.99,43.02,42.97,42.97,176546.0
2017-08-28 09:30:00,43.0,43.26,43.0,43.18,41294.0,43.0,43.26,43.0,43.18,41294.0
2017-08-28 09:40:00,43.16,43.16,43.06,43.07,22958.0,43.16,43.16,43.06,43.07,22958.0
2017-08-28 09:50:00,43.04,43.1,42.92,43.0,25704.0,43.04,43.1,42.92,43.0,25704.0
2017-08-28 10:00:00,43.01,43.24,42.97,43.19,31680.0,43.01,43.24,42.97,43.19,31680.0
2017-08-28 10:10:00,43.21,43.26,43.17,43.24,18984.0,43.21,43.26,43.17,43.24,18984.0
2017-08-28 10:20:00,43.25,43.26,43.21,43.26,10142.0,43.25,43.26,43.21,43.26,10142.0
2017-08-28 10:30:00,43.27,43.31,43.21,43.27,15582.0,43.27,43.31,43.21,43.27,15582.0
2017-08-28 10:40:00,43.29,43.51,43.29,43.49,65626.0,43.29,43.51,43.29,43.49,65626.0
2017-08-28 10:50:00,43.5,43.51,43.33,43.39,34058.0,43.5,43.51,43.33,43.39,34058.0
2017-08-28 11:00:00,43.39,43.47,43.39,43.46,22382.0,43.39,43.47,43.39,43.46,22382.0
2017-08-28 11:10:00,43.45,43.46,43.31,43.32,28676.0,43.45,43.46,43.31,43.32,28676.0
2017-08-28 11:20:00,43.31,43.31,43.2,43.21,24978.0,43.31,43.31,43.2,43.21,24978.0
2017-08-28 11:30:00,43.21,43.23,43.18,43.22,18438.0,43.21,43.23,43.18,43.22,18438.0
2017-08-28 11:40:00,43.21,43.27,43.2,43.26,10248.0,43.21,43.27,43.2,43.26,10248.0
2017-08-28 11:50:00,43.26,43.3,43.24,43.29,7120.0,43.26,43.3,43.24,43.29,7120.0
2017-08-28 12:00:00,43.29,43.32,43.26,43.29,11878.0,43.29,43.32,43.26,43.29,11878.0
2017-08-28 12:10:00,43.3,43.39,43.3,43.37,11478.0,43.3,43.39,43.3,43.37,11478.0
2017-08-28 12:20:00,43.37,43.4,43.27,43.27,10300.0,43.37,43.4,43.27,43.27,10300.0
2017-08-28 12:30:00,43.25,43.31,43.23,43.31,11810.0,43.25,43.31,43.23,43.31,11810.0
2017-08-28 12:40:00,43.32,43.32,43.28,43.28,11078.0,43.32,43.32,43.28,43.28,11078.0
2017-08-28 12:50:00,43.28,43.32,43.28,43.32,8900.0,43.28,43.32,43.28,43.32,8900.0
2017-08-28 13:00:00,43.33,43.35,43.33,43.35,8032.0,43.33,43.35,43.33,43.35,8032.0
2017-08-28 13:10:00,43.35,43.37,43.34,43.35,23192.0,43.35,43.37,43.34,43.35,23192.0
2017-08-28 13:20:00,43.35,43.38,43.27,43.32,52428.0,43.35,43.38,43.27,43.32,52428.0
2017-08-28 13:30:00,43.31,43.32,43.29,43.3,12360.0,43.31,43.32,43.29,43.3,12360.0
2017-08-28 13:40:00,43.3,43.31,43.26,43.29,13054.0,43.3,43.31,43.26,43.29,13054.0
2017-08-28 13:50:00,43.3,43.3,43.25,43.29,12720.0,43.3,43.3,43.25,43.29,12720.0
2017-08-28 14:00:00,43.27,43.27,43.23,43.24,14702.0,43.27,43.27,43.23,43.24,14702.0
2017-08-28 14:10:00,43.24,43.24,43.17,43.17,13660.0,43.24,43.24,43.17,43.17,13660.0
2017-08-28 14:20:00,43.17,43.19,43.13,43.15,23000.0,43.17,43.19,43.13,43.15,23000.0
2017-08-28 14:30:00,43.15,43.18,43.13,43.17,22248.0,43.15,43.18,43.13,43.17,22248.0
2017-08-28 14:40:00,43.17,43.17,43.13,43.13,34820.0,43.17,43.17,43.13,43.13,34820.0
2017-08-28 14:50:00,43.13,43.13,43.07,43.09,30648.0,43.13,43.13,43.07,43.09,30648.0
2017-08-28 15:00:00,43.09,43.14,43.08,43.1,26578.0,43.09,43.14,43.08,43.1,26578.0
2017-08-28 15:10:00,43.1,43.15,43.09,43.15,47200.0,43.1,43.15,43.09,43.15,47200.0
2017-08-28 15:20:00,43.15,43.16,43.1,43.16,33488.0,43.15,43.16,43.1,43.16,33488.0
2017-08-28 15:30:00,43.15,43.21,43.15,43.18,22210.0,43.15,43.21,43.15,43.18,22210.0
2017-08-28 15:40:00,43.18,43.18,43.14,43.15,38632.0,43.18,43.18,43.14,43.15,38632.0
2017-08-28 15:50:00,43.15,43.19,43.13,43.17,115252.0,43.15,43.19,43.13,43.17,115252.0
2017-08-29 09:30:00,42.95,43.13,42.45,42.98,47868.0,42.95,43.13,42.45,42.98,47868.0
2017-08-29 09:40:00,42.99,43.07,42.91,43.05,12734.0,42.99,43.07,42.91,43.05,12734.0
2017-08-29 09:50:00,43.06,43.06,42.96,43.04,9268.0,43.06,43.06,42.96,43.04,9268.0
2017-08-29 10:00:00,43.07,43.16,43.03,43.03,22062.0,43.07,43.16,43.03,43.03,22062.0
2017-08-29 10:10:00,43.02,43.09,42.99,43.05,25088.0,43.02,43.09,42.99,43.05,25088.0
2017-08-29 10:20:00,43.05,43.13,42.99,43.13,27208.0,43.05,43.13,42.99,43.13,27208.0
2017-08-29 10:30:00,43.13,43.23,43.13,43.13,22082.0,43.13,43.23,43.13,43.13,22082.0
2017-08-29 10:40:00,43.13,43.17,43.12,43.13,19922.0,43.13,43.17,43.12,43.13,19922.0
2017-08-29 10:50:00,43.13,43.15,43.1,43.13,37652.0,43.13,43.15,43.1,43.13,37652.0
2017-08-29 11:00:00,43.12,43.18,43.08,43.15,21898.0,43.12,43.18,43.08,43.15,21898.0
2017-08-29 11:10:00,43.16,43.18,43.08,43.08,16830.0,43.16,43.18,43.08,43.08,16830.0
2017-08-29 11:20:00,43.07,43.09,43.05,43.08,15080.0,43.07,43.09,43.05,43.08,15080.0
2017-08-29 11:30:00,43.07,43.14,43.05,43.09,23646.0,43.07,43.14,43.05,43.09,23646.0
2017-08-29 11:40:00,43.09,43.2,43.09,43.18,8644.0,43.09,43.2,43.09,43.18,8644.0
2017-08-29 11:50:00,43.17,43.18,43.14,43.16,35948.0,43.17,43.18,43.14,43.16,35948.0
2017-08-29 12:00:00,43.15,43.18,43.12,43.16,26228.0,43.15,43.18,43.12,43.16,26228.0
2017-08-29 12:10:00,43.15,43.16,43.1,43.15,16062.0,43.15,43.16,43.1,43.15,16062.0
2017-08-29 12:20:00,43.15,43.16,43.09,43.11,30524.0,43.15,43.16,43.09,43.11,30524.0
2017-08-29 12:30:00,43.1,43.13,43.1,43.11,8616.0,43.1,43.13,43.1,43.11,8616.0
2017-08-29 12:40:00,43.11,43.13,43.1,43.11,21578.0,43.11,43.13,43.1,43.11,21578.0
2017-08-29 12:50:00,43.13,43.13,43.06,43.09,10366.0,43.13,43.13,43.06,43.09,10366.0
2017-08-29 13:00:00,43.09,43.13,43.09,43.1,12752.0,43.09,43.13,43.09,43.1,12752.0
2017-08-29 13:10:00,43.1,43.1,43.06,43.1,17078.0,43.1,43.1,43.06,43.1,17078.0
2017-08-29 13:20:00,43.1,43.1,43.05,43.1,17282.0,43.1,43.1,43.05,43.1,17282.0
2017-08-29 13:30:00,43.09,43.09,43.06,43.07,22946.0,43.09,43.09,43.06,43.07,22946.0
2017-08-29 13:40:00,43.07,43.09,43.07,43.07,17248.0,43.07,43.09,43.07,43.07,17248.0
2017-08-29 13:50:00,43.07,43.07,43.0,43.02,27520.0,43.07,43.07,43.0,43.02,27520.0
2017-08-29 14:00:00,43.03,43.03,42.98,43.03,21812.0,43.03,43.03,42.98,43.03,21812.0
2017-08-29 14:10:00,43.03,43.06,43.03,43.05,20488.0,43.03,43.06,43.03,43.05,20488.0
2017-08-29 14:20:00,43.06,43.06,43.0,43.0,16048.0,43.06,43.06,43.0,43.0,16048.0
2017-08-29 14:30:00,43.01,43.02,43.0,43.01,8020.0,43.01,43.02,43.0,43.01,8020.0
2017-08-29 14:40:00,43.01,43.04,43.01,43.03,23666.0,43.01,43.04,43.01,43.03,23666.0
2017-08-29 14:50:00,43.03,43.05,42.99,43.0,29012.0,43.03,43.05,42.99,43.0,29012.0
2017-08-29 15:00:00,43.0,43.01,42.99,43.0,29708.0,43.0,43.01,42.99,43.0,29708.0
2017-08-29 15:10:00,43.0,43.02,42.99,43.02,22944.0,43.0,43.02,42.99,43.02,22944.0
2017-08-29 15:20:00,43.03,43.09,43.03,43.07,13132.0,43.03,43.09,43.03,43.07,13132.0
2017-08-29 15:30:00,43.07,43.08,43.05,43.07,20496.0,43.07,43.08,43.05,43.07,20496.0
2017-08-29 15:40:00,43.07,43.12,43.07,43.12,41990.0,43.07,43.12,43.07,43.12,41990.0
2017-08-29 15:50:00,43.11,43.13,43.08,43.1,101412.0,43.11,43.13,43.08,43.1,101412.0
2017-08-30 09:30:00,43.1,43.18,43.04,43.06,26864.0,43.1,43.18,43.04,43.06,26864.0
2017-08-30 09:40:00,43.01,43.08,42.92,43.07,10976.0,43.01,43.08,42.92,43.07,10976.0
2017-08-30 09:50:00,43.07,43.09,42.99,43.01,23768.0,43.07,43.09,42.99,43.01,23768.0
2017-08-30 10:00:00,43.01,43.13,42.95,43.13,18906.0,43.01,43.13,42.95,43.13,18906.0
2017-08-30 10:10:00,43.15,43.16,43.07,43.1,12542.0,43.15,43.16,43.07,43.1,12542.0
2017-08-30 10:20:00,43.09,43.16,43.05,43.16,21550.0,43.09,43.16,43.05,43.16,21550.0
2017-08-30 10:30:00,43.16,43.24,43.15,43.24,22310.0,43.16,43.24,43.15,43.24,22310.0
2017-08-30 10:40:00,43.23,43.34,43.2,43.34,16532.0,43.23,43.34,43.2,43.34,16532.0
2017-08-30 10:50:00,43.34,43.35,43.29,43.34,50070.0,43.34,43.35,43.29,43.34,50070.0
2017-08-30 11:00:00,43.33,43.35,43.31,43.33,31720.0,43.33,43.35,43.31,43.33,31720.0
2017-08-30 11:10:00,43.33,43.5,43.3,43.41,51120.0,43.33,43.5,43.3,43.41,51120.0
2017-08-30 11:20:00,43.41,43.44,43.35,43.43,20852.0,43.41,43.44,43.35,43.43,20852.0
2017-08-30 11:30:00,43.44,43.44,43.36,43.38,12188.0,43.44,43.44,43.36,43.38,12188.0
2017-08-30 11:40:00,43.4,43.42,43.38,43.4,13602.0,43.4,43.42,43.38,43.4,13602.0
2017-08-30 11:50:00,43.41,43.42,43.36,43.38,11142.0,43.41,43.42,43.36,43.38,11142.0
2017-08-30 12:00:00,43.38,43.38,43.35,43.38,13378.0,43.38,43.38,43.35,43.38,13378.0
2017-08-30 12:10:00,43.37,43.38,43.35,43.37,7350.0,43.37,43.38,43.35,43.37,7350.0
2017-08-30 12:20:00,43.37,43.37,43.32,43.34,23468.0,43.37,43.37,43.32,43.34,23468.0
2017-08-30 12:30:00,43.34,43.34,43.3,43.34,17694.0,43.34,43.34,43.3,43.34,17694.0
2017-08-30 12:40:00,43.33,43.47,43.33,43.47,15946.0,43.33,43.47,43.33,43.47,15946.0
2017-08-30 12:50:00,43.47,43.47,43.44,43.45,14356.0,43.47,43.47,43.44,43.45,14356.0
2017-08-30 13:00:00,43.46,43.5,43.46,43.49,21812.0,43.46,43.5,43.46,43.49,21812.0
2017-08-30 13:10:00,43.49,43.54,43.44,43.48,91856.0,43.49,43.54,43.44,43.48,91856.0
2017-08-30 13:20:00,43.48,43.49,43.46,43.49,14894.0,43.48,43.49,43.46,43.49,14894.0
2017-08-30 13:30:00,43.48,43.5,43.48,43.48,15092.0,43.48,43.5,43.48,43.48,15092.0
2017-08-30 13:40:00,43.49,43.49,43.47,43.47,8390.0,43.49,43.49,43.47,43.47,8390.0
2017-08-30 13:50:00,43.47,43.48,43.45,43.47,14378.0,43.47,43.48,43.45,43.47,14378.0
2017-08-30 14:00:00,43.46,43.47,43.42,43.42,13164.0,43.46,43.47,43.42,43.42,13164.0
2017-08-30 14:10:00,43.42,43.44,43.41,43.42,14620.0,43.42,43.44,43.41,43.42,14620.0
2017-08-30 14:20:00,43.42,43.42,43.32,43.34,23132.0,43.42,43.42,43.32,43.34,23132.0
2017-08-30 14:30:00,43.34,43.37,43.34,43.35,12940.0,43.34,43.37,43.34,43.35,12940.0
2017-08-30 14:40:00,43.35,43.35,43.31,43.31,20662.0,43.35,43.35,43.31,43.31,20662.0
2017-08-30 14:50:00,43.32,43.37,43.31,43.36,21814.0,43.32,43.37,43.31,43.36,21814.0
2017-08-30 15:00:00,43.37,43.37,43.3,43.3,18978.0,43.37,43.37,43.3,43.3,18978.0
2017-08-30 15:10:00,43.3,43.31,43.24,43.26,50222.0,43.3,43.31,43.24,43.26,50222.0
2017-08-30 15:20:00,43.26,43.29,43.25,43.29,29604.0,43.26,43.29,43.25,43.29,29604.0
2017-08-30 15:30:00,43.29,43.31,43.22,43.23,47424.0,43.29,43.31,43.22,43.23,47424.0
2017-08-30 15:40:00,43.23,43.24,43.16,43.23,133400.0,43.23,43.24,43.16,43.23,133400.0
2017-08-30 15:50:00,43.23,43.24,43.2,43.22,138318.0,43.23,43.24,43.2,43.22,138318.0
2017-08-31 09:30:00,43.45,44.1,43.44,44.09,86254.0,43.45,44.1,43.44,44.09,86254.0
2017-08-31 09:40:00,44.09,44.33,43.93,43.99,75664.0,44.09,44.33,43.93,43.99,75664.0
2017-08-31 09:50:00,43.98,44.1,43.88,44.06,22208.0,43.98,44.1,43.88,44.06,22208.0
2017-08-31 10:00:00,44.07,44.16,44.02,44.11,50176.0,44.07,44.16,44.02,44.11,50176.0
2017-08-31 10:10:00,44.12,44.13,44.08,44.1,27610.0,44.12,44.13,44.08,44.1,27610.0
2017-08-31 10:20:00,44.13,44.3,44.12,44.27,39842.0,44.13,44.3,44.12,44.27,39842.0
2017-08-31 10:30:00,44.29,44.29,44.13,44.21,45128.0,44.29,44.29,44.13,44.21,45128.0
2017-08-31 10:40:00,44.22,44.3,44.22,44.26,39924.0,44.22,44.3,44.22,44.26,39924.0
2017-08-31 10:50:00,44.25,44.33,44.23,44.27,52764.0,44.25,44.33,44.23,44.27,52764.0
2017-08-31 11:00:00,44.27,44.33,44.27,44.33,57040.0,44.27,44.33,44.27,44.33,57040.0
2017-08-31 11:10:00,44.32,44.34,44.28,44.31,49136.0,44.32,44.34,44.28,44.31,49136.0
2017-08-31 11:20:00,44.31,44.33,44.17,44.25,29716.0,44.31,44.33,44.17,44.25,29716.0
2017-08-31 11:30:00,44.23,44.24,44.12,44.13,23378.0,44.23,44.24,44.12,44.13,23378.0
2017-08-31 11:40:00,44.13,44.15,44.08,44.09,42448.0,44.13,44.15,44.08,44.09,42448.0
2017-08-31 11:50:00,44.1,44.1,44.01,44.04,24954.0,44.1,44.1,44.01,44.04,24954.0
2017-08-31 12:00:00,44.02,44.17,43.99,44.16,64958.0,44.02,44.17,43.99,44.16,64958.0
2017-08-31 12:10:00,44.16,44.17,44.07,44.1,28618.0,44.16,44.17,44.07,44.1,28618.0
2017-08-31 12:20:00,44.12,44.17,44.1,44.14,8830.0,44.12,44.17,44.1,44.14,8830.0
2017-08-31 12:30:00,44.16,44.23,44.16,44.22,21258.0,44.16,44.23,44.16,44.22,21258.0
2017-08-31 12:40:00,44.23,44.24,44.16,44.17,65834.0,44.23,44.24,44.16,44.17,65834.0
2017-08-31 12:50:00,44.16,44.23,44.16,44.22,8660.0,44.16,44.23,44.16,44.22,8660.0
2017-08-31 13:00:00,44.21,44.24,44.21,44.23,14450.0,44.21,44.24,44.21,44.23,14450.0
2017-08-31 13:10:00,44.21,44.26,44.19,44.22,47264.0,44.21,44.26,44.19,44.22,47264.0
2017-08-31 13:20:00,44.2,44.22,44.13,44.13,25388.0,44.2,44.22,44.13,44.13,25388.0
2017-08-31 13:30:00,44.11,44.16,44.1,44.16,9236.0,44.11,44.16,44.1,44.16,9236.0
2017-08-31 13:40:00,44.16,44.17,44.13,44.15,15066.0,44.16,44.17,44.13,44.15,15066.0
2017-08-31 13:50:00,44.16,44.18,44.13,44.17,13868.0,44.16,44.18,44.13,44.17,13868.0
2017-08-31 14:00:00,44.17,44.24,44.17,44.19,30982.0,44.17,44.24,44.17,44.19,30982.0
2017-08-31 14:10:00,44.18,44.23,44.18,44.2,25682.0,44.18,44.23,44.18,44.2,25682.0
2017-08-31 14:20:00,44.21,44.26,44.2,44.24,24716.0,44.21,44.26,44.2,44.24,24716.0
2017-08-31 14:30:00,44.24,44.25,44.23,44.24,41254.0,44.24,44.25,44.23,44.24,41254.0
2017-08-31 14:40:00,44.24,44.26,44.21,44.23,43120.0,44.24,44.26,44.21,44.23,43120.0
2017-08-31 14:50:00,44.24,44.26,44.22,44.25,24526.0,44.24,44.26,44.22,44.25,24526.0
2017-08-31 15:00:00,44.25,44.34,44.24,44.31,71746.0,44.25,44.34,44.24,44.31,71746.0
2017-08-31 15:10:00,44.32,44.44,44.32,44.43,38344.0,44.32,44.44,44.32,44.43,38344.0
2017-08-31 15:20:00,44.43,44.44,44.35,44.35,58800.0,44.43,44.44,44.35,44.35,58800.0
2017-08-31 15:30:00,44.36,44.37,44.3,44.33,77668.0,44.36,44.37,44.3,44.33,77668.0
2017-08-31 15:40:00,44.33,44.41,44.32,44.41,87792.0,44.33,44.41,44.32,44.41,87792.0
2017-08-31 15:50:00,44.41,44.49,44.37,44.41,222456.0,44.41,44.49,44.37,44.41,222456.0
2017-09-01 09:30:00,44.45,44.45,43.57,44.05,163934.0,44.45,44.45,43.57,44.05,163934.0
2017-09-01 09:40:00,44.08,44.1,43.81,43.85,95974.0,44.08,44.1,43.81,43.85,95974.0
2017-09-01 09:50:00,43.85,44.12,43.84,44.12,42670.0,43.85,44.12,43.84,44.12,42670.0
2017-09-01 10:00:00,44.15,44.15,44.0,44.03,30930.0,44.15,44.15,44.0,44.03,30930.0
2017-09-01 10:10:00,44.04,44.2,44.01,44.18,30326.0,44.04,44.2,44.01,44.18,30326.0
2017-09-01 10:20:00,44.18,44.18,43.85,43.89,52568.0,44.18,44.18,43.85,43.89,52568.0
2017-09-01 10:30:00,43.88,43.89,43.54,43.58,69712.0,43.88,43.89,43.54,43.58,69712.0
2017-09-01 10:40:00,43.55,43.67,43.5,43.66,70010.0,43.55,43.67,43.5,43.66,70010.0
2017-09-01 10:50:00,43.64,43.77,43.6,43.74,35126.0,43.64,43.77,43.6,43.74,35126.0
2017-09-01 11:00:00,43.74,43.88,43.74,43.88,21832.0,43.74,43.88,43.74,43.88,21832.0
2017-09-01 11:10:00,43.86,43.96,43.85,43.85,44018.0,43.86,43.96,43.85,43.85,44018.0
2017-09-01 11:20:00,43.88,43.96,43.87,43.9,16010.0,43.88,43.96,43.87,43.9,16010.0
2017-09-01 11:30:00,43.9,44.02,43.9,43.93,36740.0,43.9,44.02,43.9,43.93,36740.0
2017-09-01 11:40:00,43.94,43.95,43.83,43.85,51780.0,43.94,43.95,43.83,43.85,51780.0
2017-09-01 11:50:00,43.84,44.0,43.81,43.99,73462.0,43.84,44.0,43.81,43.99,73462.0
2017-09-01 12:00:00,44.01,44.09,43.93,44.02,21330.0,44.01,44.09,43.93,44.02,21330.0
2017-09-01 12:10:00,44.02,44.12,44.02,44.09,12214.0,44.02,44.12,44.02,44.09,12214.0
2017-09-01 12:20:00,44.1,44.17,44.07,44.17,10632.0,44.1,44.17,44.07,44.17,10632.0
2017-09-01 12:30:00,44.15,44.23,44.15,44.23,13238.0,44.15,44.23,44.15,44.23,13238.0
2017-09-01 12:40:00,44.22,44.23,44.17,44.21,10750.0,44.22,44.23,44.17,44.21,10750.0
2017-09-01 12:50:00,44.22,44.26,44.18,44.18,22236.0,44.22,44.26,44.18,44.18,22236.0
2017-09-01 13:00:00,44.2,44.24,44.19,44.24,18698.0,44.2,44.24,44.19,44.24,18698.0
2017-09-01 13:10:00,44.24,44.34,44.22,44.33,29838.0,44.24,44.34,44.22,44.33,29838.0
2017-09-01 13:20:00,44.33,44.33,44.21,44.21,14422.0,44.33,44.33,44.21,44.21,14422.0
2017-09-01 13:30:00,44.22,44.22,44.14,44.17,18246.0,44.22,44.22,44.14,44.17,18246.0
2017-09-01 13:40:00,44.18,44.24,44.15,44.15,15378.0,44.18,44.24,44.15,44.15,15378.0
2017-09-01 13:50:00,44.15,44.17,44.08,44.16,19378.0,44.15,44.17,44.08,44.16,19378.0
2017-09-01 14:00:00,44.13,44.24,44.13,44.21,21128.0,44.13,44.24,44.13,44.21,21128.0
2017-09-01 14:10:00,44.21,44.27,44.2,44.22,19944.0,44.21,44.27,44.2,44.22,19944.0
2017-09-01 14:20:00,44.22,44.22,44.18,44.22,22448.0,44.22,44.22,44.18,44.22,22448.0
2017-09-01 14:30:00,44.22,44.23,44.19,44.22,10710.0,44.22,44.23,44.19,44.22,10710.0
2017-09-01 14:40:00,44.23,44.28,44.21,44.28,11494.0,44.23,44.28,44.21,44.28,11494.0
2017-09-01 14:50:00,44.29,44.33,44.29,44.29,16416.0,44.29,44.33,44.29,44.29,16416.0
2017-09-01 15:00:00,44.29,44.33,44.28,44.33,18264.0,44.29,44.33,44.28,44.33,18264.0
2017-09-01 15:10:00,44.34,44.34,44.31,44.34,20786.0,44.34,44.34,44.31,44.34,20786.0
2017-09-01 15:20:00,44.34,44.35,44.33,44.33,21868.0,44.34,44.35,44.33,44.33,21868.0
2017-09-01 15:30:00,44.33,44.36,44.3,44.35,30258.0,44.33,44.36,44.3,44.35,30258.0
2017-09-01 15:40:00,44.35,44.4,44.35,44.38,55128.0,44.35,44.4,44.35,44.38,55128.0
2017-09-01 15:50:00,44.38,44.4,44.29,44.31,106248.0,44.38,44.4,44.29,44.31,106248.0
2017-09-05 09:30:00,44.12,44.15,44.05,44.09,28454.0,44.12,44.15,44.05,44.09,28454.0
2017-09-05 09:40:00,44.09,44.44,43.99,44.44,34824.0,44.09,44.44,43.99,44.44,34824.0
2017-09-05 09:50:00,44.43,44.45,44.38,44.44,16700.0,44.43,44.45,44.38,44.44,16700.0
2017-09-05 10:00:00,44.44,44.45,44.27,44.44,26346.0,44.44,44.45,44.27,44.44,26346.0
2017-09-05 10:10:00,44.48,44.56,44.46,44.49,12438.0,44.48,44.56,44.46,44.49,12438.0
2017-09-05 10:20:00,44.47,44.52,44.43,44.48,10704.0,44.47,44.52,44.43,44.48,10704.0
2017-09-05 10:30:00,44.44,44.53,44.43,44.52,19772.0,44.44,44.53,44.43,44.52,19772.0
2017-09-05 10:40:00,44.52,44.62,44.48,44.5,40322.0,44.52,44.62,44.48,44.5,40322.0
2017-09-05 10:50:00,44.51,44.59,44.51,44.58,17984.0,44.51,44.59,44.51,44.58,17984.0
2017-09-05 11:00:00,44.57,44.59,44.51,44.53,19810.0,44.57,44.59,44.51,44.53,19810.0
2017-09-05 11:10:00,44.5,44.53,44.45,44.46,11940.0,44.5,44.53,44.45,44.46,11940.0
2017-09-05 11:20:00,44.45,44.49,44.44,44.46,20322.0,44.45,44.49,44.44,44.46,20322.0
2017-09-05 11:30:00,44.45,44.52,44.44,44.47,17952.0,44.45,44.52,44.44,44.47,17952.0
2017-09-05 11:40:00,44.45,44.46,44.38,44.45,7296.0,44.45,44.46,44.38,44.45,7296.0
2017-09-05 11:50:00,44.47,44.48,44.35,44.35,20128.0,44.47,44.48,44.35,44.35,20128.0
2017-09-05 12:00:00,44.34,44.34,44.23,44.27,16084.0,44.34,44.34,44.23,44.27,16084.0
2017-09-05 12:10:00,44.27,44.29,44.18,44.2,27196.0,44.27,44.29,44.18,44.2,27196.0
2017-09-05 12:20:00,44.21,44.35,44.19,44.33,13422.0,44.21,44.35,44.19,44.33,13422.0
2017-09-05 12:30:00,44.31,44.35,44.24,44.34,21978.0,44.31,44.35,44.24,44.34,21978.0
2017-09-05 12:40:00,44.32,44.35,44.27,44.27,23494.0,44.32,44.35,44.27,44.27,23494.0
2017-09-05 12:50:00,44.29,44.34,44.27,44.34,17758.0,44.29,44.34,44.27,44.34,17758.0
2017-09-05 13:00:00,44.35,44.35,44.22,44.26,18400.0,44.35,44.35,44.22,44.26,18400.0
2017-09-05 13:10:00,44.25,44.35,44.23,44.35,15192.0,44.25,44.35,44.23,44.35,15192.0
2017-09-05 13:20:00,44.33,44.4,44.33,44.33,20618.0,44.33,44.4,44.33,44.33,20618.0
2017-09-05 13:30:00,44.32,44.35,44.27,44.35,78410.0,44.32,44.35,44.27,44.35,78410.0
2017-09-05 13:40:00,44.35,44.35,44.23,44.23,30976.0,44.35,44.35,44.23,44.23,30976.0
2017-09-05 13:50:00,44.24,44.3,44.24,44.26,25404.0,44.24,44.3,44.24,44.26,25404.0
2017-09-05 14:00:00,44.26,44.31,44.23,44.23,33744.0,44.26,44.31,44.23,44.23,33744.0
2017-09-05 14:10:00,44.23,44.23,44.11,44.11,61548.0,44.23,44.23,44.11,44.11,61548.0
2017-09-05 14:20:00,44.1,44.45,44.1,44.45,132290.0,44.1,44.45,44.1,44.45,132290.0
2017-09-05 14:30:00,44.44,44.45,44.27,44.31,54824.0,44.44,44.45,44.27,44.31,54824.0
2017-09-05 14:40:00,44.3,44.33,44.25,44.27,32512.0,44.3,44.33,44.25,44.27,32512.0
2017-09-05 14:50:00,44.27,44.33,44.27,44.33,23904.0,44.27,44.33,44.27,44.33,23904.0
2017-09-05 15:00:00,44.34,44.41,44.22,44.24,63678.0,44.34,44.41,44.22,44.24,63678.0
2017-09-05 15:10:00,44.22,44.27,44.17,44.27,89614.0,44.22,44.27,44.17,44.27,89614.0
2017-09-05 15:20:00,44.27,44.29,44.22,44.29,33982.0,44.27,44.29,44.22,44.29,33982.0
2017-09-05 15:30:00,44.29,44.36,44.29,44.31,44128.0,44.29,44.36,44.29,44.31,44128.0
2017-09-05 15:40:00,44.31,44.32,44.24,44.25,105302.0,44.31,44.32,44.24,44.25,105302.0
2017-09-05 15:50:00,44.25,44.34,44.23,44.32,182080.0,44.25,44.34,44.23,44.32,182080.0
2017-09-06 09:30:00,44.58,44.58,44.01,44.02,76138.0,44.58,44.58,44.01,44.02,76138.0
2017-09-06 09:40:00,44.03,44.12,43.97,43.98,36192.0,44.03,44.12,43.97,43.98,36192.0
2017-09-06 09:50:00,43.96,43.99,43.86,43.91,16674.0,43.96,43.99,43.86,43.91,16674.0
2017-09-06 10:00:00,43.88,43.88,43.77,43.82,16656.0,43.88,43.88,43.77,43.82,16656.0
2017-09-06 10:10:00,43.83,43.83,43.69,43.71,13650.0,43.83,43.83,43.69,43.71,13650.0
2017-09-06 10:20:00,43.7,43.88,43.7,43.87,14214.0,43.7,43.88,43.7,43.87,14214.0
2017-09-06 10:30:00,43.87,44.04,43.83,43.97,15760.0,43.87,44.04,43.83,43.97,15760.0
2017-09-06 10:40:00,43.97,43.99,43.87,43.91,10826.0,43.97,43.99,43.87,43.91,10826.0
2017-09-06 10:50:00,43.94,43.99,43.89,43.97,12734.0,43.94,43.99,43.89,43.97,12734.0
2017-09-06 11:00:00,43.98,43.99,43.87,43.87,9090.0,43.98,43.99,43.87,43.87,9090.0
2017-09-06 11:10:00,43.88,43.95,43.79,43.83,54028.0,43.88,43.95,43.79,43.83,54028.0
2017-09-06 11:20:00,43.83,43.95,43.83,43.95,12922.0,43.83,43.95,43.83,43.95,12922.0
2017-09-06 11:30:00,43.93,44.03,43.92,43.99,8968.0,43.93,44.03,43.92,43.99,8968.0
2017-09-06 11:40:00,43.99,44.04,43.98,43.99,10000.0,43.99,44.04,43.98,43.99,10000.0
2017-09-06 11:50:00,44.01,44.02,43.97,44.02,7486.0,44.01,44.02,43.97,44.02,7486.0
2017-09-06 12:00:00,43.99,44.07,43.98,44.05,11702.0,43.99,44.07,43.98,44.05,11702.0
2017-09-06 12:10:00,44.06,44.12,44.01,44.12,17938.0,44.06,44.12,44.01,44.12,17938.0
2017-09-06 12:20:00,44.09,44.18,44.09,44.17,288520.0,44.09,44.18,44.09,44.17,288520.0
2017-09-06 12:30:00,44.17,44.24,44.13,44.13,62166.0,44.17,44.24,44.13,44.13,62166.0
2017-09-06 12:40:00,44.18,44.18,44.04,44.1,16292.0,44.18,44.18,44.04,44.1,16292.0
2017-09-06 12:50:00,44.11,44.13,44.05,44.08,36400.0,44.11,44.13,44.05,44.08,36400.0
2017-09-06 13:00:00,44.05,44.07,44.03,44.06,13632.0,44.05,44.07,44.03,44.06,13632.0
2017-09-06 13:10:00,44.05,44.05,43.98,44.01,19226.0,44.05,44.05,43.98,44.01,19226.0
2017-09-06 13:20:00,44.02,44.06,44.0,44.01,15744.0,44.02,44.06,44.0,44.01,15744.0
2017-09-06 13:30:00,44.0,44.06,44.0,44.06,17364.0,44.0,44.06,44.0,44.06,17364.0
2017-09-06 13:40:00,44.06,44.08,44.0,44.0,23748.0,44.06,44.08,44.0,44.0,23748.0
2017-09-06 13:50:00,43.98,43.99,43.94,43.97,17728.0,43.98,43.99,43.94,43.97,17728.0
2017-09-06 14:00:00,43.98,43.98,43.8,43.86,157276.0,43.98,43.98,43.8,43.86,157276.0
2017-09-06 14:10:00,43.87,43.93,43.82,43.9,105098.0,43.87,43.93,43.82,43.9,105098.0
2017-09-06 14:20:00,43.9,43.91,43.86,43.87,43610.0,43.9,43.91,43.86,43.87,43610.0
2017-09-06 14:30:00,43.87,43.94,43.87,43.94,39016.0,43.87,43.94,43.87,43.94,39016.0
2017-09-06 14:40:00,43.93,44.02,43.93,44.0,31504.0,43.93,44.02,43.93,44.0,31504.0
2017-09-06 14:50:00,44.0,44.05,43.99,43.99,53450.0,44.0,44.05,43.99,43.99,53450.0
2017-09-06 15:00:00,44.01,44.03,43.99,44.03,34792.0,44.01,44.03,43.99,44.03,34792.0
2017-09-06 15:10:00,44.04,44.06,43.99,44.04,34928.0,44.04,44.06,43.99,44.04,34928.0
2017-09-06 15:20:00,44.05,44.14,44.04,44.14,34126.0,44.05,44.14,44.04,44.14,34126.0
2017-09-06 15:30:00,44.15,44.15,44.07,44.08,59198.0,44.15,44.15,44.07,44.08,59198.0
2017-09-06 15:40:00,44.08,44.13,44.08,44.13,131896.0,44.08,44.13,44.08,44.13,131896.0
2017-09-06 15:50:00,44.13,44.24,44.12,44.16,153012.0,44.13,44.24,44.12,44.16,153012.0
2017-09-07 09:30:00,44.26,44.26,43.88,43.94,26358.0,44.26,44.26,43.88,43.94,26358.0
2017-09-07 09:40:00,44.05,44.21,44.02,44.18,5054.0,44.05,44.21,44.02,44.18,5054.0
2017-09-07 09:50:00,44.26,44.31,44.17,44.31,18550.0,44.26,44.31,44.17,44.31,18550.0
2017-09-07 10:00:00,44.37,44.37,44.24,44.24,4800.0,44.37,44.37,44.24,44.24,4800.0
2017-09-07 10:10:00,44.27,44.31,44.19,44.21,18756.0,44.27,44.31,44.19,44.21,18756.0
2017-09-07 10:20:00,44.19,44.24,44.16,44.22,26570.0,44.19,44.24,44.16,44.22,26570.0
2017-09-07 10:30:00,44.23,44.38,44.2,44.38,12194.0,44.23,44.38,44.2,44.38,12194.0
2017-09-07 10:40:00,44.38,44.59,44.37,44.51,59428.0,44.38,44.59,44.37,44.51,59428.0
2017-09-07 10:50:00,44.51,44.53,44.36,44.45,28430.0,44.51,44.53,44.36,44.45,28430.0
2017-09-07 11:00:00,44.45,44.5,44.41,44.41,52726.0,44.45,44.5,44.41,44.41,52726.0
2017-09-07 11:10:00,44.4,44.52,44.4,44.46,30050.0,44.4,44.52,44.4,44.46,30050.0
2017-09-07 11:20:00,44.47,44.52,44.42,44.44,16674.0,44.47,44.52,44.42,44.44,16674.0
2017-09-07 11:30:00,44.44,44.6,44.41,44.58,19766.0,44.44,44.6,44.41,44.58,19766.0
2017-09-07 11:40:00,44.59,44.64,44.49,44.51,44218.0,44.59,44.64,44.49,44.51,44218.0
2017-09-07 11:50:00,44.49,44.54,44.46,44.49,16000.0,44.49,44.54,44.46,44.49,16000.0
2017-09-07 12:00:00,44.49,44.52,44.46,44.48,23054.0,44.49,44.52,44.46,44.48,23054.0
2017-09-07 12:10:00,44.47,44.51,44.4,44.43,12868.0,44.47,44.51,44.4,44.43,12868.0
2017-09-07 12:20:00,44.43,44.49,44.42,44.47,10240.0,44.43,44.49,44.42,44.47,10240.0
2017-09-07 12:30:00,44.47,44.49,44.44,44.49,16200.0,44.47,44.49,44.44,44.49,16200.0
2017-09-07 12:40:00,44.51,44.58,44.51,44.55,8860.0,44.51,44.58,44.51,44.55,8860.0
2017-09-07 12:50:00,44.55,44.63,44.55,44.62,42974.0,44.55,44.63,44.55,44.62,42974.0
2017-09-07 13:00:00,44.62,44.67,44.56,44.58,48520.0,44.62,44.67,44.56,44.58,48520.0
2017-09-07 13:10:00,44.6,44.66,44.6,44.64,8470.0,44.6,44.66,44.6,44.64,8470.0
2017-09-07 13:20:00,44.64,44.65,44.56,44.57,20662.0,44.64,44.65,44.56,44.57,20662.0
2017-09-07 13:30:00,44.56,44.6,44.54,44.57,18100.0,44.56,44.6,44.54,44.57,18100.0
2017-09-07 13:40:00,44.56,44.77,44.56,44.77,54996.0,44.56,44.77,44.56,44.77,54996.0
2017-09-07 13:50:00,44.75,44.78,44.35,44.35,63550.0,44.75,44.78,44.35,44.35,63550.0
2017-09-07 14:00:00,44.38,44.52,44.38,44.49,27116.0,44.38,44.52,44.38,44.49,27116.0
2017-09-07 14:10:00,44.51,44.53,44.39,44.48,26140.0,44.51,44.53,44.39,44.48,26140.0
2017-09-07 14:20:00,44.48,44.48,44.4,44.41,34056.0,44.48,44.48,44.4,44.41,34056.0
2017-09-07 14:30:00,44.4,44.45,44.4,44.43,45774.0,44.4,44.45,44.4,44.43,45774.0
2017-09-07 14:40:00,44.43,44.44,44.41,44.42,45582.0,44.43,44.44,44.41,44.42,45582.0
2017-09-07 14:50:00,44.42,44.46,44.4,44.43,48160.0,44.42,44.46,44.4,44.43,48160.0
2017-09-07 15:00:00,44.44,44.46,44.41,44.46,30616.0,44.44,44.46,44.41,44.46,30616.0
2017-09-07 15:10:00,44.46,44.46,44.4,44.42,39946.0,44.46,44.46,44.4,44.42,39946.0
2017-09-07 15:20:00,44.42,44.43,44.33,44.34,51832.0,44.42,44.43,44.33,44.34,51832.0
2017-09-07 15:30:00,44.34,44.46,44.34,44.44,41018.0,44.34,44.46,44.34,44.44,41018.0
2017-09-07 15:40:00,44.43,44.52,44.43,44.52,43848.0,44.43,44.52,44.43,44.52,43848.0
2017-09-07 15:50:00,44.52,44.57,44.48,44.54,96450.0,44.52,44.57,44.48,44.54,96450.0
2017-09-08 09:30:00,44.43,44.63,44.33,44.55,35428.0,44.43,44.63,44.33,44.55,35428.0
2017-09-08 09:40:00,44.56,44.85,44.49,44.66,80106.0,44.56,44.85,44.49,44.66,80106.0
2017-09-08 09:50:00,44.66,44.97,44.63,44.97,24500.0,44.66,44.97,44.63,44.97,24500.0
2017-09-08 10:00:00,44.95,44.98,44.66,44.67,19036.0,44.95,44.98,44.66,44.67,19036.0
2017-09-08 10:10:00,44.66,44.69,44.59,44.66,11536.0,44.66,44.69,44.59,44.66,11536.0
2017-09-08 10:20:00,44.67,44.68,44.55,44.55,13458.0,44.67,44.68,44.55,44.55,13458.0
2017-09-08 10:30:00,44.54,44.63,44.5,44.58,37276.0,44.54,44.63,44.5,44.58,37276.0
2017-09-08 10:40:00,44.57,44.57,44.39,44.49,24750.0,44.57,44.57,44.39,44.49,24750.0
2017-09-08 10:50:00,44.49,44.59,44.49,44.55,54876.0,44.49,44.59,44.49,44.55,54876.0
2017-09-08 11:00:00,44.58,44.58,44.47,44.51,19850.0,44.58,44.58,44.47,44.51,19850.0
2017-09-08 11:10:00,44.49,44.59,44.44,44.53,31206.0,44.49,44.59,44.44,44.53,31206.0
2017-09-08 11:20:00,44.51,44.52,44.46,44.48,26948.0,44.51,44.52,44.46,44.48,26948.0
2017-09-08 11:30:00,44.49,44.56,44.48,44.49,42412.0,44.49,44.56,44.48,44.49,42412.0
2017-09-08 11:40:00,44.49,44.61,44.49,44.56,115426.0,44.49,44.61,44.49,44.56,115426.0
2017-09-08 11:50:00,44.55,44.63,44.53,44.59,20214.0,44.55,44.63,44.53,44.59,20214.0
2017-09-08 12:00:00,44.6,44.63,44.58,44.58,18904.0,44.6,44.63,44.58,44.58,18904.0
2017-09-08 12:10:00,44.6,44.62,44.58,44.58,9700.0,44.6,44.62,44.58,44.58,9700.0
2017-09-08 12:20:00,44.58,44.62,44.52,44.6,10460.0,44.58,44.62,44.52,44.6,10460.0
2017-09-08 12:30:00,44.6,44.62,44.59,44.61,8990.0,44.6,44.62,44.59,44.61,8990.0
2017-09-08 12:40:00,44.61,44.71,44.6,44.71,62926.0,44.61,44.71,44.6,44.71,62926.0
2017-09-08 12:50:00,44.71,44.81,44.65,44.7,34050.0,44.71,44.81,44.65,44.7,34050.0
2017-09-08 13:00:00,44.67,44.7,44.64,44.68,32762.0,44.67,44.7,44.64,44.68,32762.0
2017-09-08 13:10:00,44.67,44.67,44.6,44.63,15418.0,44.67,44.67,44.6,44.63,15418.0
2017-09-08 13:20:00,44.63,44.69,44.63,44.69,28320.0,44.63,44.69,44.63,44.69,28320.0
2017-09-08 13:30:00,44.71,44.71,44.58,44.6,15804.0,44.71,44.71,44.58,44.6,15804.0
2017-09-08 13:40:00,44.6,44.6,44.54,44.54,14830.0,44.6,44.6,44.54,44.54,14830.0
2017-09-08 13:50:00,44.56,44.69,44.54,44.68,31810.0,44.56,44.69,44.54,44.68,31810.0
2017-09-08 14:00:00,44.67,44.67,44.59,44.63,20170.0,44.67,44.67,44.59,44.63,20170.0
2017-09-08 14:10:00,44.63,44.69,44.62,44.65,28272.0,44.63,44.69,44.62,44.65,28272.0
2017-09-08 14:20:00,44.63,44.68,44.56,44.56,45562.0,44.63,44.68,44.56,44.56,45562.0
2017-09-08 14:30:00,44.58,44.6,44.56,44.59,27406.0,44.58,44.6,44.56,44.59,27406.0
2017-09-08 14:40:00,44.59,44.66,44.58,44.66,17680.0,44.59,44.66,44.58,44.66,17680.0
2017-09-08 14:50:00,44.66,44.81,44.66,44.79,16048.0,44.66,44.81,44.66,44.79,16048.0
2017-09-08 15:00:00,44.8,44.84,44.77,44.82,29188.0,44.8,44.84,44.77,44.82,29188.0
2017-09-08 15:10:00,44.83,44.84,44.75,44.75,16016.0,44.83,44.84,44.75,44.75,16016.0
2017-09-08 15:20:00,44.73,44.77,44.72,44.72,17646.0,44.73,44.77,44.72,44.72,17646.0
2017-09-08 15:30:00,44.72,44.74,44.68,44.74,31756.0,44.72,44.74,44.68,44.74,31756.0
2017-09-08 15:40:00,44.74,44.77,44.69,44.76,57000.0,44.74,44.77,44.69,44.76,57000.0
2017-09-08 15:50:00,44.75,44.81,44.74,44.77,141516.0,44.75,44.81,44.74,44.77,141516.0
2017-09-11 09:30:00,45.0,45.44,44.83,45.12,94688.0,45.0,45.44,44.83,45.12,94688.0
2017-09-11 09:40:00,45.13,45.25,45.02,45.19,207744.0,45.13,45.25,45.02,45.19,207744.0
2017-09-11 09:50:00,45.21,45.38,45.12,45.35,54774.0,45.21,45.38,45.12,45.35,54774.0
2017-09-11 10:00:00,45.38,45.49,45.35,45.45,29798.0,45.38,45.49,45.35,45.45,29798.0
2017-09-11 10:10:00,45.47,45.47,45.33,45.35,67868.0,45.47,45.47,45.33,45.35,67868.0
2017-09-11 10:20:00,45.38,45.38,45.19,45.24,21036.0,45.38,45.38,45.19,45.24,21036.0
2017-09-11 10:30:00,45.21,45.21,45.06,45.11,43824.0,45.21,45.21,45.06,45.11,43824.0
2017-09-11 10:40:00,45.1,45.12,45.07,45.08,23638.0,45.1,45.12,45.07,45.08,23638.0
2017-09-11 10:50:00,45.08,45.09,44.88,44.88,26924.0,45.08,45.09,44.88,44.88,26924.0
2017-09-11 11:00:00,44.9,45.01,44.88,45.01,26258.0,44.9,45.01,44.88,45.01,26258.0
2017-09-11 11:10:00,44.99,45.12,44.91,45.12,34232.0,44.99,45.12,44.91,45.12,34232.0
2017-09-11 11:20:00,45.11,45.13,45.04,45.12,30130.0,45.11,45.13,45.04,45.12,30130.0
2017-09-11 11:30:00,45.13,45.19,45.1,45.13,24880.0,45.13,45.19,45.1,45.13,24880.0
2017-09-11 11:40:00,45.12,45.17,45.12,45.17,31484.0,45.12,45.17,45.12,45.17,31484.0
2017-09-11 11:50:00,45.17,45.26,45.17,45.25,18912.0,45.17,45.26,45.17,45.25,18912.0
2017-09-11 12:00:00,45.26,45.35,45.26,45.35,20770.0,45.26,45.35,45.26,45.35,20770.0
2017-09-11 12:10:00,45.35,45.38,45.32,45.35,10738.0,45.35,45.38,45.32,45.35,10738.0
2017-09-11 12:20:00,45.37,45.41,45.35,45.37,18628.0,45.37,45.41,45.35,45.37,18628.0
2017-09-11 12:30:00,45.39,45.41,45.33,45.41,14314.0,45.39,45.41,45.33,45.41,14314.0
2017-09-11 12:40:00,45.41,45.48,45.38,45.48,24268.0,45.41,45.48,45.38,45.48,24268.0
2017-09-11 12:50:00,45.48,45.55,45.46,45.52,23288.0,45.48,45.55,45.46,45.52,23288.0
2017-09-11 13:00:00,45.52,45.54,45.49,45.52,18272.0,45.52,45.54,45.49,45.52,18272.0
2017-09-11 13:10:00,45.52,45.55,45.52,45.54,10870.0,45.52,45.55,45.52,45.54,10870.0
2017-09-11 13:20:00,45.52,45.54,45.45,45.5,19162.0,45.52,45.54,45.45,45.5,19162.0
2017-09-11 13:30:00,45.51,45.52,45.48,45.51,34178.0,45.51,45.52,45.48,45.51,34178.0
2017-09-11 13:40:00,45.49,45.49,45.34,45.44,16066.0,45.49,45.49,45.34,45.44,16066.0
2017-09-11 13:50:00,45.46,45.48,45.43,45.44,33326.0,45.46,45.48,45.43,45.44,33326.0
2017-09-11 14:00:00,45.45,45.48,45.4,45.47,32942.0,45.45,45.48,45.4,45.47,32942.0
2017-09-11 14:10:00,45.47,45.52,45.46,45.51,21328.0,45.47,45.52,45.46,45.51,21328.0
2017-09-11 14:20:00,45.52,45.53,45.48,45.51,25524.0,45.52,45.53,45.48,45.51,25524.0
2017-09-11 14:30:00,45.51,45.51,45.4,45.4,34334.0,45.51,45.51,45.4,45.4,34334.0
2017-09-11 14:40:00,45.4,45.45,45.38,45.43,12452.0,45.4,45.45,45.38,45.43,12452.0
2017-09-11 14:50:00,45.43,45.46,45.43,45.43,15030.0,45.43,45.46,45.43,45.43,15030.0
2017-09-11 15:00:00,45.43,45.52,45.43,45.52,23132.0,45.43,45.52,45.43,45.52,23132.0
2017-09-11 15:10:00,45.54,45.54,45.44,45.46,39140.0,45.54,45.54,45.44,45.46,39140.0
2017-09-11 15:20:00,45.45,45.48,45.43,45.47,55924.0,45.45,45.48,45.43,45.47,55924.0
2017-09-11 15:30:00,45.47,45.47,45.3,45.32,79790.0,45.47,45.47,45.3,45.32,79790.0
2017-09-11 15:40:00,45.32,45.37,45.27,45.27,61402.0,45.32,45.37,45.27,45.27,61402.0
2017-09-11 15:50:00,45.27,45.27,45.2,45.27,240724.0,45.27,45.27,45.2,45.27,240724.0
2017-09-12 09:30:00,45.38,45.38,45.27,45.33,31260.0,45.38,45.38,45.27,45.33,31260.0
2017-09-12 09:40:00,45.34,45.48,45.28,45.41,32356.0,45.34,45.48,45.28,45.41,32356.0
2017-09-12 09:50:00,45.41,45.58,45.3,45.57,39408.0,45.41,45.58,45.3,45.57,39408.0
2017-09-12 10:00:00,45.58,45.58,45.29,45.32,26172.0,45.58,45.58,45.29,45.32,26172.0
2017-09-12 10:10:00,45.34,45.38,45.19,45.2,16832.0,45.34,45.38,45.19,45.2,16832.0
2017-09-12 10:20:00,45.2,45.24,45.06,45.08,32304.0,45.2,45.24,45.06,45.08,32304.0
2017-09-12 10:30:00,45.07,45.09,45.02,45.03,36588.0,45.07,45.09,45.02,45.03,36588.0
2017-09-12 10:40:00,45.02,45.04,44.97,45.02,64394.0,45.02,45.04,44.97,45.02,64394.0
2017-09-12 10:50:00,45.02,45.03,44.9,44.95,59578.0,45.02,45.03,44.9,44.95,59578.0
2017-09-12 11:00:00,44.96,45.0,44.81,44.85,45892.0,44.96,45.0,44.81,44.85,45892.0
2017-09-12 11:10:00,44.84,45.11,44.84,45.08,26062.0,44.84,45.11,44.84,45.08,26062.0
2017-09-12 11:20:00,45.08,45.16,45.08,45.15,30000.0,45.08,45.16,45.08,45.15,30000.0
2017-09-12 11:30:00,45.15,45.15,45.05,45.1,25368.0,45.15,45.15,45.05,45.1,25368.0
2017-09-12 11:40:00,45.12,45.25,45.11,45.16,69382.0,45.12,45.25,45.11,45.16,69382.0
2017-09-12 11:50:00,45.16,45.16,45.06,45.07,17242.0,45.16,45.16,45.06,45.07,17242.0
2017-09-12 12:00:00,45.05,45.09,44.97,45.08,21294.0,45.05,45.09,44.97,45.08,21294.0
2017-09-12 12:10:00,45.06,45.13,45.03,45.1,21734.0,45.06,45.13,45.03,45.1,21734.0
2017-09-12 12:20:00,45.09,45.1,45.04,45.04,19352.0,45.09,45.1,45.04,45.04,19352.0
2017-09-12 12:30:00,45.05,45.09,45.03,45.06,18996.0,45.05,45.09,45.03,45.06,18996.0
2017-09-12 12:40:00,45.05,45.05,44.99,45.05,18138.0,45.05,45.05,44.99,45.05,18138.0
2017-09-12 12:50:00,45.04,45.16,45.02,45.16,16978.0,45.04,45.16,45.02,45.16,16978.0
2017-09-12 13:00:00,45.14,45.19,45.1,45.14,22800.0,45.14,45.19,45.1,45.14,22800.0
2017-09-12 13:10:00,45.15,45.15,45.11,45.12,14002.0,45.15,45.15,45.11,45.12,14002.0
2017-09-12 13:20:00,45.13,45.18,45.12,45.12,21756.0,45.13,45.18,45.12,45.12,21756.0
2017-09-12 13:30:00,45.12,45.19,45.06,45.16,19284.0,45.12,45.19,45.06,45.16,19284.0
2017-09-12 13:40:00,45.18,45.22,45.17,45.2,22546.0,45.18,45.22,45.17,45.2,22546.0
2017-09-12 13:50:00,45.21,45.22,45.15,45.15,21316.0,45.21,45.22,45.15,45.15,21316.0
2017-09-12 14:00:00,45.16,45.16,45.1,45.14,18726.0,45.16,45.16,45.1,45.14,18726.0
2017-09-12 14:10:00,45.14,45.24,45.13,45.24,24342.0,45.14,45.24,45.13,45.24,24342.0
2017-09-12 14:20:00,45.25,45.27,45.2,45.21,27472.0,45.25,45.27,45.2,45.21,27472.0
2017-09-12 14:30:00,45.21,45.35,45.21,45.35,65556.0,45.21,45.35,45.21,45.35,65556.0
2017-09-12 14:40:00,45.34,45.35,45.24,45.24,24396.0,45.34,45.35,45.24,45.24,24396.0
2017-09-12 14:50:00,45.26,45.29,45.22,45.29,27200.0,45.26,45.29,45.22,45.29,27200.0
2017-09-12 15:00:00,45.29,45.35,45.25,45.35,45068.0,45.29,45.35,45.25,45.35,45068.0
2017-09-12 15:10:00,45.33,45.35,45.21,45.24,29242.0,45.33,45.35,45.21,45.24,29242.0
2017-09-12 15:20:00,45.24,45.29,45.23,45.26,30652.0,45.24,45.29,45.23,45.26,30652.0
2017-09-12 15:30:00,45.25,45.31,45.23,45.3,45080.0,45.25,45.31,45.23,45.3,45080.0
2017-09-12 15:40:00,45.3,45.36,45.3,45.35,89584.0,45.3,45.36,45.3,45.35,89584.0
2017-09-12 15:50:00,45.35,45.46,45.34,45.45,179908.0,45.35,45.46,45.34,45.45,179908.0
2017-09-13 09:30:00,48.5,48.51,47.6,48.08,591912.0,48.5,48.51,47.6,48.08,591912.0
2017-09-13 09:40:00,48.05,48.37,47.99,48.15,559976.0,48.05,48.37,47.99,48.15,559976.0
2017-09-13 09:50:00,48.13,48.48,48.11,48.33,319704.0,48.13,48.48,48.11,48.33,319704.0
2017-09-13 10:00:00,48.36,48.85,48.34,48.83,321932.0,48.36,48.85,48.34,48.83,321932.0
2017-09-13 10:10:00,48.8,48.82,48.51,48.66,179804.0,48.8,48.82,48.51,48.66,179804.0
2017-09-13 10:20:00,48.66,48.79,48.42,48.65,156026.0,48.66,48.79,48.42,48.65,156026.0
2017-09-13 10:30:00,48.65,48.68,48.05,48.27,270946.0,48.65,48.68,48.05,48.27,270946.0
2017-09-13 10:40:00,48.28,48.38,48.0,48.11,272440.0,48.28,48.38,48.0,48.11,272440.0
2017-09-13 10:50:00,48.1,48.25,48.04,48.22,106152.0,48.1,48.25,48.04,48.22,106152.0
2017-09-13 11:00:00,48.22,48.22,48.13,48.13,106210.0,48.22,48.22,48.13,48.13,106210.0
2017-09-13 11:10:00,48.13,48.18,48.0,48.01,214792.0,48.13,48.18,48.0,48.01,214792.0
2017-09-13 11:20:00,48.0,48.2,47.99,48.18,170906.0,48.0,48.2,47.99,48.18,170906.0
2017-09-13 11:30:00,48.16,48.34,48.13,48.21,68040.0,48.16,48.34,48.13,48.21,68040.0
2017-09-13 11:40:00,48.2,48.44,48.2,48.4,59454.0,48.2,48.44,48.2,48.4,59454.0
2017-09-13 11:50:00,48.41,48.49,48.33,48.42,69888.0,48.41,48.49,48.33,48.42,69888.0
2017-09-13 12:00:00,48.42,48.55,48.39,48.52,38888.0,48.42,48.55,48.39,48.52,38888.0
2017-09-13 12:10:00,48.52,48.52,48.41,48.45,50456.0,48.52,48.52,48.41,48.45,50456.0
2017-09-13 12:20:00,48.45,48.5,48.45,48.48,51722.0,48.45,48.5,48.45,48.48,51722.0
2017-09-13 12:30:00,48.49,48.66,48.46,48.63,83086.0,48.49,48.66,48.46,48.63,83086.0
2017-09-13 12:40:00,48.65,48.8,48.62,48.8,102336.0,48.65,48.8,48.62,48.8,102336.0
2017-09-13 12:50:00,48.77,48.82,48.7,48.79,57238.0,48.77,48.82,48.7,48.79,57238.0
2017-09-13 13:00:00,48.78,48.85,48.73,48.77,57972.0,48.78,48.85,48.73,48.77,57972.0
2017-09-13 13:10:00,48.76,48.82,48.72,48.77,76408.0,48.76,48.82,48.72,48.77,76408.0
2017-09-13 13:20:00,48.77,48.81,48.73,48.79,37716.0,48.77,48.81,48.73,48.79,37716.0
2017-09-13 13:30:00,48.79,48.82,48.73,48.74,46352.0,48.79,48.82,48.73,48.74,46352.0
2017-09-13 13:40:00,48.74,48.74,48.71,48.73,39590.0,48.74,48.74,48.71,48.73,39590.0
2017-09-13 13:50:00,48.72,48.82,48.71,48.79,69476.0,48.72,48.82,48.71,48.79,69476.0
2017-09-13 14:00:00,48.8,48.83,48.74,48.8,77274.0,48.8,48.83,48.74,48.8,77274.0
2017-09-13 14:10:00,48.79,48.83,48.7,48.78,56230.0,48.79,48.83,48.7,48.78,56230.0
2017-09-13 14:20:00,48.77,48.78,48.69,48.7,72654.0,48.77,48.78,48.69,48.7,72654.0
2017-09-13 14:30:00,48.71,48.8,48.7,48.79,82900.0,48.71,48.8,48.7,48.79,82900.0
2017-09-13 14:40:00,48.8,49.24,48.79,49.24,171928.0,48.8,49.24,48.79,49.24,171928.0
2017-09-13 14:50:00,49.24,49.36,49.13,49.15,162526.0,49.24,49.36,49.13,49.15,162526.0
2017-09-13 15:00:00,49.16,49.24,49.01,49.19,157102.0,49.16,49.24,49.01,49.19,157102.0
2017-09-13 15:10:00,49.21,49.21,48.89,48.93,92664.0,49.21,49.21,48.89,48.93,92664.0
2017-09-13 15:20:00,48.93,49.02,48.9,49.0,99712.0,48.93,49.02,48.9,49.0,99712.0
2017-09-13 15:30:00,48.99,49.1,48.98,49.02,186336.0,48.99,49.1,48.98,49.02,186336.0
2017-09-13 15:40:00,49.0,49.08,48.97,48.99,209090.0,49.0,49.08,48.97,48.99,209090.0
2017-09-13 15:50:00,48.99,49.09,48.98,49.08,425960.0,48.99,49.09,48.98,49.08,425960.0
2017-09-14 09:30:00,48.93,49.29,48.4,48.4,151358.0,48.93,49.29,48.4,48.4,151358.0
2017-09-14 09:40:00,48.42,48.6,48.19,48.22,102352.0,48.42,48.6,48.19,48.22,102352.0
2017-09-14 09:50:00,48.24,48.42,48.2,48.3,83878.0,48.24,48.42,48.2,48.3,83878.0
2017-09-14 10:00:00,48.28,48.28,48.1,48.13,66092.0,48.28,48.28,48.1,48.13,66092.0
2017-09-14 10:10:00,48.12,48.19,48.02,48.03,53284.0,48.12,48.19,48.02,48.03,53284.0
2017-09-14 10:20:00,48.03,48.1,47.94,47.94,69356.0,48.03,48.1,47.94,47.94,69356.0
2017-09-14 10:30:00,47.94,47.95,47.88,47.91,48720.0,47.94,47.95,47.88,47.91,48720.0
2017-09-14 10:40:00,47.91,48.1,47.89,48.09,63950.0,47.91,48.1,47.89,48.09,63950.0
2017-09-14 10:50:00,48.11,48.13,48.0,48.0,54280.0,48.11,48.13,48.0,48.0,54280.0
2017-09-14 11:00:00,48.02,48.09,48.01,48.07,52238.0,48.02,48.09,48.01,48.07,52238.0
2017-09-14 11:10:00,48.08,48.12,48.05,48.11,46210.0,48.08,48.12,48.05,48.11,46210.0
2017-09-14 11:20:00,48.11,48.23,48.09,48.19,69106.0,48.11,48.23,48.09,48.19,69106.0
2017-09-14 11:30:00,48.19,48.38,48.18,48.37,170628.0,48.19,48.38,48.18,48.37,170628.0
2017-09-14 11:40:00,48.35,48.35,48.06,48.12,140620.0,48.35,48.35,48.06,48.12,140620.0
2017-09-14 11:50:00,48.12,48.19,48.1,48.13,120256.0,48.12,48.19,48.1,48.13,120256.0
2017-09-14 12:00:00,48.13,48.16,48.1,48.16,66954.0,48.13,48.16,48.1,48.16,66954.0
2017-09-14 12:10:00,48.15,48.16,47.99,48.01,129294.0,48.15,48.16,47.99,48.01,129294.0
2017-09-14 12:20:00,48.0,48.02,47.82,47.85,80490.0,48.0,48.02,47.82,47.85,80490.0
2017-09-14 12:30:00,47.83,47.85,47.69,47.74,101646.0,47.83,47.85,47.69,47.74,101646.0
2017-09-14 12:40:00,47.74,47.8,47.66,47.72,102152.0,47.74,47.8,47.66,47.72,102152.0
2017-09-14 12:50:00,47.72,47.73,47.65,47.69,49804.0,47.72,47.73,47.65,47.69,49804.0
2017-09-14 13:00:00,47.68,47.74,47.63,47.68,42110.0,47.68,47.74,47.63,47.68,42110.0
2017-09-14 13:10:00,47.65,47.7,47.58,47.59,52212.0,47.65,47.7,47.58,47.59,52212.0
2017-09-14 13:20:00,47.58,47.73,47.54,47.71,101072.0,47.58,47.73,47.54,47.71,101072.0
2017-09-14 13:30:00,47.7,47.7,47.56,47.6,67448.0,47.7,47.7,47.56,47.6,67448.0
2017-09-14 13:40:00,47.59,47.62,47.55,47.58,40164.0,47.59,47.62,47.55,47.58,40164.0
2017-09-14 13:50:00,47.57,47.67,47.56,47.61,158530.0,47.57,47.67,47.56,47.61,158530.0
2017-09-14 14:00:00,47.62,47.98,47.6,47.92,110312.0,47.62,47.98,47.6,47.92,110312.0
2017-09-14 14:10:00,47.94,48.04,47.93,48.02,53876.0,47.94,48.04,47.93,48.02,53876.0
2017-09-14 14:20:00,48.03,48.2,48.03,48.15,54942.0,48.03,48.2,48.03,48.15,54942.0
2017-09-14 14:30:00,48.15,48.21,48.11,48.16,54824.0,48.15,48.21,48.11,48.16,54824.0
2017-09-14 14:40:00,48.16,48.21,48.1,48.13,33768.0,48.16,48.21,48.1,48.13,33768.0
2017-09-14 14:50:00,48.1,48.17,48.07,48.1,51158.0,48.1,48.17,48.07,48.1,51158.0
2017-09-14 15:00:00,48.1,48.1,47.99,48.07,59828.0,48.1,48.1,47.99,48.07,59828.0
2017-09-14 15:10:00,48.07,48.1,48.0,48.03,60828.0,48.07,48.1,48.0,48.03,60828.0
2017-09-14 15:20:00,48.03,48.1,48.01,48.06,80944.0,48.03,48.1,48.01,48.06,80944.0
2017-09-14 15:30:00,48.05,48.1,48.02,48.02,97374.0,48.05,48.1,48.02,48.02,97374.0
2017-09-14 15:40:00,48.02,48.02,47.96,47.98,116234.0,48.02,48.02,47.96,47.98,116234.0
2017-09-14 15:50:00,47.98,48.02,47.9,47.96,251664.0,47.98,48.02,47.9,47.96,251664.0
2017-09-15 09:30:00,47.94,47.99,47.47,47.62,395304.0,47.94,47.99,47.47,47.62,395304.0
2017-09-15 09:40:00,47.67,47.95,47.67,47.92,34560.0,47.67,47.95,47.67,47.92,34560.0
2017-09-15 09:50:00,47.91,48.11,47.86,48.0,70282.0,47.91,48.11,47.86,48.0,70282.0
2017-09-15 10:00:00,47.97,48.04,47.96,47.98,14520.0,47.97,48.04,47.96,47.98,14520.0
2017-09-15 10:10:00,47.99,48.09,47.97,48.04,39988.0,47.99,48.09,47.97,48.04,39988.0
2017-09-15 10:20:00,48.05,48.29,48.04,48.27,46492.0,48.05,48.29,48.04,48.27,46492.0
2017-09-15 10:30:00,48.26,48.44,48.26,48.43,28908.0,48.26,48.44,48.26,48.43,28908.0
2017-09-15 10:40:00,48.43,48.6,48.43,48.48,78734.0,48.43,48.6,48.43,48.48,78734.0
2017-09-15 10:50:00,48.48,48.57,48.4,48.51,32922.0,48.48,48.57,48.4,48.51,32922.0
2017-09-15 11:00:00,48.47,48.5,48.36,48.49,49670.0,48.47,48.5,48.36,48.49,49670.0
2017-09-15 11:10:00,48.5,48.6,48.48,48.55,41166.0,48.5,48.6,48.48,48.55,41166.0
2017-09-15 11:20:00,48.52,48.59,48.49,48.52,24124.0,48.52,48.59,48.49,48.52,24124.0
2017-09-15 11:30:00,48.5,48.53,48.43,48.45,29388.0,48.5,48.53,48.43,48.45,29388.0
2017-09-15 11:40:00,48.44,48.45,48.41,48.43,21410.0,48.44,48.45,48.41,48.43,21410.0
2017-09-15 11:50:00,48.4,48.49,48.4,48.49,22960.0,48.4,48.49,48.4,48.49,22960.0
2017-09-15 12:00:00,48.49,48.58,48.46,48.58,21498.0,48.49,48.58,48.46,48.58,21498.0
2017-09-15 12:10:00,48.55,48.57,48.45,48.48,13406.0,48.55,48.57,48.45,48.48,13406.0
2017-09-15 12:20:00,48.46,48.49,48.41,48.41,17682.0,48.46,48.49,48.41,48.41,17682.0
2017-09-15 12:30:00,48.42,48.45,48.38,48.41,19832.0,48.42,48.45,48.38,48.41,19832.0
2017-09-15 12:40:00,48.38,48.43,48.38,48.41,20986.0,48.38,48.43,48.38,48.41,20986.0
2017-09-15 12:50:00,48.42,48.43,48.38,48.39,24112.0,48.42,48.43,48.38,48.39,24112.0
2017-09-15 13:00:00,48.38,48.47,48.38,48.43,26516.0,48.38,48.47,48.38,48.43,26516.0
2017-09-15 13:10:00,48.45,48.45,48.38,48.4,22120.0,48.45,48.45,48.38,48.4,22120.0
2017-09-15 13:20:00,48.4,48.41,48.33,48.35,21534.0,48.4,48.41,48.33,48.35,21534.0
2017-09-15 13:30:00,48.36,48.36,48.27,48.27,96656.0,48.36,48.36,48.27,48.27,96656.0
2017-09-15 13:40:00,48.27,48.27,48.23,48.23,219258.0,48.27,48.27,48.23,48.23,219258.0
2017-09-15 13:50:00,48.23,48.23,48.1,48.13,25636.0,48.23,48.23,48.1,48.13,25636.0
2017-09-15 14:00:00,48.12,48.27,48.1,48.27,44386.0,48.12,48.27,48.1,48.27,44386.0
2017-09-15 14:10:00,48.26,48.31,48.22,48.25,29586.0,48.26,48.31,48.22,48.25,29586.0
2017-09-15 14:20:00,48.26,48.26,48.21,48.23,100536.0,48.26,48.26,48.21,48.23,100536.0
2017-09-15 14:30:00,48.23,48.26,48.19,48.19,79308.0,48.23,48.26,48.19,48.19,79308.0
2017-09-15 14:40:00,48.19,48.2,48.11,48.18,210266.0,48.19,48.2,48.11,48.18,210266.0
2017-09-15 14:50:00,48.2,48.2,48.1,48.13,24504.0,48.2,48.2,48.1,48.13,24504.0
2017-09-15 15:00:00,48.13,48.16,48.1,48.16,42664.0,48.13,48.16,48.1,48.16,42664.0
2017-09-15 15:10:00,48.16,48.16,48.13,48.15,111768.0,48.16,48.16,48.13,48.15,111768.0
2017-09-15 15:20:00,48.15,48.16,48.01,48.02,213914.0,48.15,48.16,48.01,48.02,213914.0
2017-09-15 15:30:00,48.02,48.12,48.01,48.03,76208.0,48.02,48.12,48.01,48.03,76208.0
2017-09-15 15:40:00,48.03,48.03,47.94,47.96,128120.0,48.03,48.03,47.94,47.96,128120.0
2017-09-15 15:50:00,47.97,48.01,47.91,47.99,250780.0,47.97,48.01,47.91,47.99,250780.0
2017-09-18 09:30:00,47.98,47.99,47.76,47.88,103488.0,47.98,47.99,47.76,47.88,103488.0
2017-09-18 09:40:00,47.88,47.94,47.71,47.75,137284.0,47.88,47.94,47.71,47.75,137284.0
2017-09-18 09:50:00,47.73,47.76,47.65,47.66,59284.0,47.73,47.76,47.65,47.66,59284.0
2017-09-18 10:00:00,47.69,47.73,47.62,47.62,55350.0,47.69,47.73,47.62,47.62,55350.0
2017-09-18 10:10:00,47.63,47.72,47.6,47.69,27238.0,47.63,47.72,47.6,47.69,27238.0
2017-09-18 10:20:00,47.69,47.72,47.57,47.59,30592.0,47.69,47.72,47.57,47.59,30592.0
2017-09-18 10:30:00,47.58,47.58,47.34,47.35,79740.0,47.58,47.58,47.34,47.35,79740.0
2017-09-18 10:40:00,47.34,47.52,47.34,47.47,41902.0,47.34,47.52,47.34,47.47,41902.0
2017-09-18 10:50:00,47.46,47.48,47.38,47.46,43098.0,47.46,47.48,47.38,47.46,43098.0
2017-09-18 11:00:00,47.44,47.51,47.42,47.42,43800.0,47.44,47.51,47.42,47.42,43800.0
2017-09-18 11:10:00,47.42,47.44,47.33,47.33,47214.0,47.42,47.44,47.33,47.33,47214.0
2017-09-18 11:20:00,47.33,47.38,47.23,47.25,71424.0,47.33,47.38,47.23,47.25,71424.0
2017-09-18 11:30:00,47.23,47.27,47.16,47.17,40762.0,47.23,47.27,47.16,47.17,40762.0
2017-09-18 11:40:00,47.16,47.24,47.09,47.1,58456.0,47.16,47.24,47.09,47.1,58456.0
2017-09-18 11:50:00,47.09,47.22,47.03,47.22,44166.0,47.09,47.22,47.03,47.22,44166.0
2017-09-18 12:00:00,47.22,47.28,47.16,47.2,39638.0,47.22,47.28,47.16,47.2,39638.0
2017-09-18 12:10:00,47.19,47.38,47.19,47.36,80354.0,47.19,47.38,47.19,47.36,80354.0
2017-09-18 12:20:00,47.37,47.38,47.27,47.3,39696.0,47.37,47.38,47.27,47.3,39696.0
2017-09-18 12:30:00,47.31,47.55,47.31,47.48,53492.0,47.31,47.55,47.31,47.48,53492.0
2017-09-18 12:40:00,47.47,47.48,47.34,47.39,39570.0,47.47,47.48,47.34,47.39,39570.0
2017-09-18 12:50:00,47.4,47.41,47.33,47.41,46592.0,47.4,47.41,47.33,47.41,46592.0
2017-09-18 13:00:00,47.41,47.46,47.35,47.36,20486.0,47.41,47.46,47.35,47.36,20486.0
2017-09-18 13:10:00,47.36,47.38,47.29,47.29,40568.0,47.36,47.38,47.29,47.29,40568.0
2017-09-18 13:20:00,47.29,47.36,47.29,47.31,100158.0,47.29,47.36,47.29,47.31,100158.0
2017-09-18 13:30:00,47.3,47.4,47.29,47.31,56866.0,47.3,47.4,47.29,47.31,56866.0
2017-09-18 13:40:00,47.33,47.35,47.25,47.32,83640.0,47.33,47.35,47.25,47.32,83640.0
2017-09-18 13:50:00,47.32,47.35,47.29,47.31,58274.0,47.32,47.35,47.29,47.31,58274.0
2017-09-18 14:00:00,47.31,47.38,47.3,47.32,66520.0,47.31,47.38,47.3,47.32,66520.0
2017-09-18 14:10:00,47.33,47.37,47.3,47.32,60992.0,47.33,47.37,47.3,47.32,60992.0
2017-09-18 14:20:00,47.32,47.38,47.3,47.31,55298.0,47.32,47.38,47.3,47.31,55298.0
2017-09-18 14:30:00,47.31,47.33,47.29,47.32,65728.0,47.31,47.33,47.29,47.32,65728.0
2017-09-18 14:40:00,47.32,47.32,47.17,47.24,61928.0,47.32,47.32,47.17,47.24,61928.0
2017-09-18 14:50:00,47.25,47.34,47.24,47.31,35812.0,47.25,47.34,47.24,47.31,35812.0
2017-09-18 15:00:00,47.32,47.4,47.28,47.3,50614.0,47.32,47.4,47.28,47.3,50614.0
2017-09-18 15:10:00,47.3,47.33,47.28,47.32,29110.0,47.3,47.33,47.28,47.32,29110.0
2017-09-18 15:20:00,47.32,47.35,47.29,47.3,49034.0,47.32,47.35,47.29,47.3,49034.0
2017-09-18 15:30:00,47.3,47.38,47.26,47.31,126520.0,47.3,47.38,47.26,47.31,126520.0
2017-09-18 15:40:00,47.32,47.33,47.27,47.31,68366.0,47.32,47.33,47.27,47.31,68366.0
2017-09-18 15:50:00,47.31,47.32,47.27,47.29,165878.0,47.31,47.32,47.27,47.29,165878.0
2017-09-19 09:30:00,47.37,47.38,46.55,46.6,165652.0,47.37,47.38,46.55,46.6,165652.0
2017-09-19 09:40:00,46.61,46.62,46.25,46.28,93472.0,46.61,46.62,46.25,46.28,93472.0
2017-09-19 09:50:00,46.25,46.28,45.85,45.9,253450.0,46.25,46.28,45.85,45.9,253450.0
2017-09-19 10:00:00,45.9,45.95,45.57,45.63,291096.0,45.9,45.95,45.57,45.63,291096.0
2017-09-19 10:10:00,45.61,45.63,44.88,45.01,572664.0,45.61,45.63,44.88,45.01,572664.0
2017-09-19 10:20:00,45.02,45.08,44.83,44.85,234186.0,45.02,45.08,44.83,44.85,234186.0
2017-09-19 10:30:00,44.85,44.88,44.18,44.35,504832.0,44.85,44.88,44.18,44.35,504832.0
2017-09-19 10:40:00,44.35,44.43,44.06,44.19,426284.0,44.35,44.43,44.06,44.19,426284.0
2017-09-19 10:50:00,44.2,44.8,44.18,44.67,454996.0,44.2,44.8,44.18,44.67,454996.0
2017-09-19 11:00:00,44.69,44.83,44.44,44.81,296040.0,44.69,44.83,44.44,44.81,296040.0
2017-09-19 11:10:00,44.81,44.83,44.45,44.56,272464.0,44.81,44.83,44.45,44.56,272464.0
2017-09-19 11:20:00,44.58,44.75,44.54,44.71,299186.0,44.58,44.75,44.54,44.71,299186.0
2017-09-19 11:30:00,44.73,45.2,44.67,45.18,393104.0,44.73,45.2,44.67,45.18,393104.0
2017-09-19 11:40:00,45.18,45.35,44.85,45.26,376616.0,45.18,45.35,44.85,45.26,376616.0
2017-09-19 11:50:00,45.26,45.52,45.26,45.45,220822.0,45.26,45.52,45.26,45.45,220822.0
2017-09-19 12:00:00,45.44,45.48,45.31,45.34,155250.0,45.44,45.48,45.31,45.34,155250.0
2017-09-19 12:10:00,45.38,45.48,45.27,45.32,161038.0,45.38,45.48,45.27,45.32,161038.0
2017-09-19 12:20:00,45.29,45.38,45.24,45.27,107246.0,45.29,45.38,45.24,45.27,107246.0
2017-09-19 12:30:00,45.27,45.46,45.22,45.29,167736.0,45.27,45.46,45.22,45.29,167736.0
2017-09-19 12:40:00,45.29,45.42,45.23,45.26,151894.0,45.29,45.42,45.23,45.26,151894.0
2017-09-19 12:50:00,45.26,45.36,44.94,45.13,212616.0,45.26,45.36,44.94,45.13,212616.0
2017-09-19 13:00:00,45.15,45.17,45.01,45.06,52140.0,45.15,45.17,45.01,45.06,52140.0
2017-09-19 13:10:00,45.03,45.17,44.95,45.01,59646.0,45.03,45.17,44.95,45.01,59646.0
2017-09-19 13:20:00,45.01,45.02,44.9,44.98,101886.0,45.01,45.02,44.9,44.98,101886.0
2017-09-19 13:30:00,44.96,45.0,44.88,44.97,66248.0,44.96,45.0,44.88,44.97,66248.0
2017-09-19 13:40:00,44.97,45.0,44.71,44.92,110154.0,44.97,45.0,44.71,44.92,110154.0
2017-09-19 13:50:00,44.92,44.93,44.84,44.85,45706.0,44.92,44.93,44.84,44.85,45706.0
2017-09-19 14:00:00,44.86,45.0,44.85,44.96,98538.0,44.86,45.0,44.85,44.96,98538.0
2017-09-19 14:10:00,44.96,45.0,44.94,44.98,72388.0,44.96,45.0,44.94,44.98,72388.0
2017-09-19 14:20:00,44.99,45.17,44.94,45.16,115962.0,44.99,45.17,44.94,45.16,115962.0
2017-09-19 14:30:00,45.17,45.24,45.1,45.18,218206.0,45.17,45.24,45.1,45.18,218206.0
2017-09-19 14:40:00,45.16,45.24,45.14,45.24,115352.0,45.16,45.24,45.14,45.24,115352.0
2017-09-19 14:50:00,45.22,45.33,45.15,45.28,366648.0,45.22,45.33,45.15,45.28,366648.0
2017-09-19 15:00:00,45.27,45.28,45.02,45.04,67388.0,45.27,45.28,45.02,45.04,67388.0
2017-09-19 15:10:00,45.02,45.06,44.94,45.0,107326.0,45.02,45.06,44.94,45.0,107326.0
2017-09-19 15:20:00,45.01,45.07,44.95,45.06,93818.0,45.01,45.07,44.95,45.06,93818.0
2017-09-19 15:30:00,45.06,45.14,45.05,45.1,169472.0,45.06,45.14,45.05,45.1,169472.0
2017-09-19 15:40:00,45.1,45.1,44.97,44.97,205106.0,45.1,45.1,44.97,44.97,205106.0
2017-09-19 15:50:00,44.97,44.99,44.88,44.88,357976.0,44.97,44.99,44.88,44.88,357976.0
2017-09-20 09:30:00,45.0,45.27,44.98,45.11,64926.0,45.0,45.27,44.98,45.11,64926.0
2017-09-20 09:40:00,45.11,45.18,44.88,44.88,63848.0,45.11,45.18,44.88,44.88,63848.0
2017-09-20 09:50:00,44.87,45.09,44.85,45.02,36172.0,44.87,45.09,44.85,45.02,36172.0
2017-09-20 10:00:00,45.09,45.15,44.93,44.99,42286.0,45.09,45.15,44.93,44.99,42286.0
2017-09-20 10:10:00,45.0,45.04,44.92,44.99,29646.0,45.0,45.04,44.92,44.99,29646.0
2017-09-20 10:20:00,44.98,45.07,44.96,44.98,33500.0,44.98,45.07,44.96,44.98,33500.0
2017-09-20 10:30:00,44.98,45.02,44.95,44.97,77042.0,44.98,45.02,44.95,44.97,77042.0
2017-09-20 10:40:00,44.98,45.02,44.93,45.02,65028.0,44.98,45.02,44.93,45.02,65028.0
2017-09-20 10:50:00,45.03,45.05,44.93,45.0,64148.0,45.03,45.05,44.93,45.0,64148.0
2017-09-20 11:00:00,45.01,45.02,44.89,44.91,128692.0,45.01,45.02,44.89,44.91,128692.0
2017-09-20 11:10:00,44.94,45.09,44.84,45.07,51224.0,44.94,45.09,44.84,45.07,51224.0
2017-09-20 11:20:00,45.08,45.23,45.07,45.22,60392.0,45.08,45.23,45.07,45.22,60392.0
2017-09-20 11:30:00,45.22,45.23,45.08,45.09,41398.0,45.22,45.23,45.08,45.09,41398.0
2017-09-20 11:40:00,45.09,45.1,44.97,45.01,103488.0,45.09,45.1,44.97,45.01,103488.0
2017-09-20 11:50:00,45.0,45.06,44.95,44.99,52528.0,45.0,45.06,44.95,44.99,52528.0
2017-09-20 12:00:00,44.98,45.05,44.98,45.02,25466.0,44.98,45.05,44.98,45.02,25466.0
2017-09-20 12:10:00,45.02,45.04,44.99,45.04,33090.0,45.02,45.04,44.99,45.04,33090.0
2017-09-20 12:20:00,45.03,45.09,45.02,45.08,32240.0,45.03,45.09,45.02,45.08,32240.0
2017-09-20 12:30:00,45.08,45.15,45.06,45.13,32200.0,45.08,45.15,45.06,45.13,32200.0
2017-09-20 12:40:00,45.16,45.18,45.06,45.13,30828.0,45.16,45.18,45.06,45.13,30828.0
2017-09-20 12:50:00,45.13,45.2,45.1,45.13,31848.0,45.13,45.2,45.1,45.13,31848.0
2017-09-20 13:00:00,45.13,45.2,45.1,45.13,26524.0,45.13,45.2,45.1,45.13,26524.0
2017-09-20 13:10:00,45.11,45.12,45.06,45.1,46352.0,45.11,45.12,45.06,45.1,46352.0
2017-09-20 13:20:00,45.1,45.12,45.07,45.08,17088.0,45.1,45.12,45.07,45.08,17088.0
2017-09-20 13:30:00,45.06,45.08,44.88,44.94,49518.0,45.06,45.08,44.88,44.94,49518.0
2017-09-20 13:40:00,44.95,44.99,44.74,44.79,95596.0,44.95,44.99,44.74,44.79,95596.0
2017-09-20 13:50:00,44.81,44.94,44.81,44.86,64004.0,44.81,44.94,44.81,44.86,64004.0
2017-09-20 14:00:00,44.86,44.87,44.74,44.81,81576.0,44.86,44.87,44.74,44.81,81576.0
2017-09-20 14:10:00,44.78,44.94,44.77,44.94,60708.0,44.78,44.94,44.77,44.94,60708.0
2017-09-20 14:20:00,44.94,44.99,44.68,44.99,54022.0,44.94,44.99,44.68,44.99,54022.0
2017-09-20 14:30:00,44.99,45.03,44.95,45.02,73260.0,44.99,45.03,44.95,45.02,73260.0
2017-09-20 14:40:00,45.01,45.06,44.98,45.03,127334.0,45.01,45.06,44.98,45.03,127334.0
2017-09-20 14:50:00,45.01,45.05,44.99,45.01,50648.0,45.01,45.05,44.99,45.01,50648.0
2017-09-20 15:00:00,45.02,45.24,45.01,45.21,50552.0,45.02,45.24,45.01,45.21,50552.0
2017-09-20 15:10:00,45.22,45.46,45.2,45.38,106598.0,45.22,45.46,45.2,45.38,106598.0
2017-09-20 15:20:00,45.39,45.4,45.3,45.31,112416.0,45.39,45.4,45.3,45.31,112416.0
2017-09-20 15:30:00,45.3,45.32,45.21,45.27,75576.0,45.3,45.32,45.21,45.27,75576.0
2017-09-20 15:40:00,45.27,45.43,45.25,45.43,134674.0,45.27,45.43,45.25,45.43,134674.0
2017-09-20 15:50:00,45.43,45.48,45.36,45.41,291668.0,45.43,45.48,45.36,45.41,291668.0
2017-09-21 09:30:00,45.35,45.44,44.95,44.99,111868.0,45.35,45.44,44.95,44.99,111868.0
2017-09-21 09:40:00,44.98,45.21,44.96,45.09,147986.0,44.98,45.21,44.96,45.09,147986.0
2017-09-21 09:50:00,45.1,45.2,45.02,45.17,24642.0,45.1,45.2,45.02,45.17,24642.0
2017-09-21 10:00:00,45.19,45.2,45.09,45.12,68642.0,45.19,45.2,45.09,45.12,68642.0
2017-09-21 10:10:00,45.1,45.16,45.06,45.08,36394.0,45.1,45.16,45.06,45.08,36394.0
2017-09-21 10:20:00,45.09,45.19,45.05,45.17,37968.0,45.09,45.19,45.05,45.17,37968.0
2017-09-21 10:30:00,45.17,45.26,45.12,45.15,74102.0,45.17,45.26,45.12,45.15,74102.0
2017-09-21 10:40:00,45.17,45.23,45.16,45.2,34066.0,45.17,45.23,45.16,45.2,34066.0
2017-09-21 10:50:00,45.23,45.34,45.2,45.26,68650.0,45.23,45.34,45.2,45.26,68650.0
2017-09-21 11:00:00,45.27,45.32,45.24,45.32,50292.0,45.27,45.32,45.24,45.32,50292.0
2017-09-21 11:10:00,45.3,45.45,45.3,45.45,29254.0,45.3,45.45,45.3,45.45,29254.0
2017-09-21 11:20:00,45.45,45.48,45.39,45.42,102426.0,45.45,45.48,45.39,45.42,102426.0
2017-09-21 11:30:00,45.4,45.47,45.37,45.38,27020.0,45.4,45.47,45.37,45.38,27020.0
2017-09-21 11:40:00,45.38,45.51,45.38,45.45,59992.0,45.38,45.51,45.38,45.45,59992.0
2017-09-21 11:50:00,45.44,45.49,45.42,45.48,29610.0,45.44,45.49,45.42,45.48,29610.0
2017-09-21 12:00:00,45.48,45.51,45.44,45.48,21896.0,45.48,45.51,45.44,45.48,21896.0
2017-09-21 12:10:00,45.49,45.51,45.42,45.44,36922.0,45.49,45.51,45.42,45.44,36922.0
2017-09-21 12:20:00,45.44,45.5,45.43,45.44,31572.0,45.44,45.5,45.43,45.44,31572.0
2017-09-21 12:30:00,45.43,45.44,45.32,45.37,34542.0,45.43,45.44,45.32,45.37,34542.0
2017-09-21 12:40:00,45.38,45.38,45.33,45.38,39732.0,45.38,45.38,45.33,45.38,39732.0
2017-09-21 12:50:00,45.37,45.44,45.35,45.44,24376.0,45.37,45.44,45.35,45.44,24376.0
2017-09-21 13:00:00,45.43,45.44,45.34,45.35,25442.0,45.43,45.44,45.34,45.35,25442.0
2017-09-21 13:10:00,45.35,45.39,45.27,45.27,32136.0,45.35,45.39,45.27,45.27,32136.0
2017-09-21 13:20:00,45.26,45.3,45.23,45.27,37844.0,45.26,45.3,45.23,45.27,37844.0
2017-09-21 13:30:00,45.27,45.29,45.26,45.28,24342.0,45.27,45.29,45.26,45.28,24342.0
2017-09-21 13:40:00,45.28,45.3,45.21,45.21,21990.0,45.28,45.3,45.21,45.21,21990.0
2017-09-21 13:50:00,45.22,45.22,45.15,45.16,27016.0,45.22,45.22,45.15,45.16,27016.0
2017-09-21 14:00:00,45.14,45.21,45.14,45.19,36478.0,45.14,45.21,45.14,45.19,36478.0
2017-09-21 14:10:00,45.19,45.24,45.18,45.23,35332.0,45.19,45.24,45.18,45.23,35332.0
2017-09-21 14:20:00,45.24,45.32,45.23,45.31,33218.0,45.24,45.32,45.23,45.31,33218.0
2017-09-21 14:30:00,45.31,45.32,45.29,45.31,29760.0,45.31,45.32,45.29,45.31,29760.0
2017-09-21 14:40:00,45.31,45.31,45.25,45.27,56368.0,45.31,45.31,45.25,45.27,56368.0
2017-09-21 14:50:00,45.27,45.31,45.27,45.3,23738.0,45.27,45.31,45.27,45.3,23738.0
2017-09-21 15:00:00,45.3,45.41,45.3,45.41,45128.0,45.3,45.41,45.3,45.41,45128.0
2017-09-21 15:10:00,45.42,45.47,45.42,45.42,63056.0,45.42,45.47,45.42,45.42,63056.0
2017-09-21 15:20:00,45.41,45.43,45.35,45.38,95410.0,45.41,45.43,45.35,45.38,95410.0
2017-09-21 15:30:00,45.39,45.42,45.37,45.4,58576.0,45.39,45.42,45.37,45.4,58576.0
2017-09-21 15:40:00,45.41,45.42,45.34,45.41,107504.0,45.41,45.42,45.34,45.41,107504.0
2017-09-21 15:50:00,45.41,45.46,45.38,45.38,401740.0,45.41,45.46,45.38,45.38,401740.0
2017-09-22 09:30:00,45.37,45.38,44.76,44.76,88556.0,45.37,45.38,44.76,44.76,88556.0
2017-09-22 09:40:00,44.85,44.92,44.49,44.72,150726.0,44.85,44.92,44.49,44.72,150726.0
2017-09-22 09:50:00,44.73,44.74,44.48,44.52,67182.0,44.73,44.74,44.48,44.52,67182.0
2017-09-22 10:00:00,44.54,44.62,44.48,44.49,60860.0,44.54,44.62,44.48,44.49,60860.0
2017-09-22 10:10:00,44.51,44.63,44.49,44.63,52860.0,44.51,44.63,44.49,44.63,52860.0
2017-09-22 10:20:00,44.63,44.68,44.54,44.56,51374.0,44.63,44.68,44.54,44.56,51374.0
2017-09-22 10:30:00,44.54,44.63,44.54,44.6,41504.0,44.54,44.63,44.54,44.6,41504.0
2017-09-22 10:40:00,44.6,44.65,44.4,44.43,37142.0,44.6,44.65,44.4,44.43,37142.0
2017-09-22 10:50:00,44.42,44.42,43.95,44.03,87072.0,44.42,44.42,43.95,44.03,87072.0
2017-09-22 11:00:00,44.07,44.1,43.96,44.04,69278.0,44.07,44.1,43.96,44.04,69278.0
2017-09-22 11:10:00,44.05,44.07,43.97,43.99,81184.0,44.05,44.07,43.97,43.99,81184.0
2017-09-22 11:20:00,43.98,44.04,43.92,43.93,58134.0,43.98,44.04,43.92,43.93,58134.0
2017-09-22 11:30:00,43.94,44.05,43.88,43.96,55734.0,43.94,44.05,43.88,43.96,55734.0
2017-09-22 11:40:00,43.98,44.01,43.85,43.87,60110.0,43.98,44.01,43.85,43.87,60110.0
2017-09-22 11:50:00,43.85,43.88,43.77,43.82,84252.0,43.85,43.88,43.77,43.82,84252.0
2017-09-22 12:00:00,43.81,43.81,43.7,43.71,83904.0,43.81,43.81,43.7,43.71,83904.0
2017-09-22 12:10:00,43.73,43.8,43.68,43.74,49854.0,43.73,43.8,43.68,43.74,49854.0
2017-09-22 12:20:00,43.72,43.89,43.7,43.89,65724.0,43.72,43.89,43.7,43.89,65724.0
2017-09-22 12:30:00,43.88,43.97,43.82,43.97,89698.0,43.88,43.97,43.82,43.97,89698.0
2017-09-22 12:40:00,43.99,44.04,43.96,44.03,58240.0,43.99,44.04,43.96,44.03,58240.0
2017-09-22 12:50:00,44.03,44.06,43.92,43.92,64758.0,44.03,44.06,43.92,43.92,64758.0
2017-09-22 13:00:00,43.92,44.0,43.92,43.97,42558.0,43.92,44.0,43.92,43.97,42558.0
2017-09-22 13:10:00,43.96,43.99,43.91,43.91,48200.0,43.96,43.99,43.91,43.91,48200.0
2017-09-22 13:20:00,43.91,43.92,43.78,43.83,49710.0,43.91,43.92,43.78,43.83,49710.0
2017-09-22 13:30:00,43.81,43.84,43.73,43.84,41232.0,43.81,43.84,43.73,43.84,41232.0
2017-09-22 13:40:00,43.83,43.86,43.63,43.65,74608.0,43.83,43.86,43.63,43.65,74608.0
2017-09-22 13:50:00,43.68,46.85,43.68,46.47,1349432.0,43.68,46.85,43.68,46.47,1349432.0
2017-09-22 14:00:00,46.58,47.26,46.3,46.72,641380.0,46.58,47.26,46.3,46.72,641380.0
2017-09-22 14:10:00,46.72,46.73,46.08,46.46,277530.0,46.72,46.73,46.08,46.46,277530.0
2017-09-22 14:20:00,46.48,46.59,45.98,46.16,148172.0,46.48,46.59,45.98,46.16,148172.0
2017-09-22 14:30:00,46.19,46.31,45.94,45.96,144010.0,46.19,46.31,45.94,45.96,144010.0
2017-09-22 14:40:00,45.95,45.98,45.77,45.81,87372.0,45.95,45.98,45.77,45.81,87372.0
2017-09-22 14:50:00,45.81,45.96,45.71,45.78,93012.0,45.81,45.96,45.71,45.78,93012.0
2017-09-22 15:00:00,45.76,46.1,45.74,45.96,180180.0,45.76,46.1,45.74,45.96,180180.0
2017-09-22 15:10:00,45.92,46.06,45.85,46.05,132330.0,45.92,46.06,45.85,46.05,132330.0
2017-09-22 15:20:00,46.05,46.16,45.91,46.0,145456.0,46.05,46.16,45.91,46.0,145456.0
2017-09-22 15:30:00,46.03,46.13,45.94,46.08,124412.0,46.03,46.13,45.94,46.08,124412.0
2017-09-22 15:40:00,46.08,46.23,46.02,46.02,278800.0,46.08,46.23,46.02,46.02,278800.0
2017-09-22 15:50:00,46.04,46.24,46.03,46.1,465790.0,46.04,46.24,46.03,46.1,465790.0
2017-09-25 09:30:00,46.0,47.22,45.88,47.2,176584.0,46.0,47.22,45.88,47.2,176584.0
2017-09-25 09:40:00,47.23,48.04,46.8,46.8,302160.0,47.23,48.04,46.8,46.8,302160.0
2017-09-25 09:50:00,46.82,47.13,46.27,46.36,200294.0,46.82,47.13,46.27,46.36,200294.0
2017-09-25 10:00:00,46.33,46.51,46.04,46.2,123268.0,46.33,46.51,46.04,46.2,123268.0
2017-09-25 10:10:00,46.21,46.47,46.15,46.47,152974.0,46.21,46.47,46.15,46.47,152974.0
2017-09-25 10:20:00,46.48,46.72,46.45,46.63,167500.0,46.48,46.72,46.45,46.63,167500.0
2017-09-25 10:30:00,46.62,46.76,46.4,46.51,133470.0,46.62,46.76,46.4,46.51,133470.0
2017-09-25 10:40:00,46.52,46.56,46.22,46.24,71984.0,46.52,46.56,46.22,46.24,71984.0
2017-09-25 10:50:00,46.25,46.27,46.02,46.12,76436.0,46.25,46.27,46.02,46.12,76436.0
2017-09-25 11:00:00,46.12,46.21,45.81,45.9,62384.0,46.12,46.21,45.81,45.9,62384.0
2017-09-25 11:10:00,45.87,45.88,45.59,45.71,100826.0,45.87,45.88,45.59,45.71,100826.0
2017-09-25 11:20:00,45.71,45.96,45.66,45.96,57802.0,45.71,45.96,45.66,45.96,57802.0
2017-09-25 11:30:00,45.95,45.97,45.7,45.7,47532.0,45.95,45.97,45.7,45.7,47532.0
2017-09-25 11:40:00,45.71,45.76,45.58,45.63,51068.0,45.71,45.76,45.58,45.63,51068.0
2017-09-25 11:50:00,45.62,45.66,45.47,45.62,62678.0,45.62,45.66,45.47,45.62,62678.0
2017-09-25 12:00:00,45.58,45.67,45.52,45.52,38764.0,45.58,45.67,45.52,45.52,38764.0
2017-09-25 12:10:00,45.51,45.55,45.13,45.24,57048.0,45.51,45.55,45.13,45.24,57048.0
2017-09-25 12:20:00,45.26,45.38,45.21,45.37,39078.0,45.26,45.38,45.21,45.37,39078.0
2017-09-25 12:30:00,45.36,45.45,45.26,45.44,47076.0,45.36,45.45,45.26,45.44,47076.0
2017-09-25 12:40:00,45.45,45.88,45.42,45.52,89168.0,45.45,45.88,45.42,45.52,89168.0
2017-09-25 12:50:00,45.51,45.55,45.41,45.41,45716.0,45.51,45.55,45.41,45.41,45716.0
2017-09-25 13:00:00,45.41,45.43,45.29,45.33,42472.0,45.41,45.43,45.29,45.33,42472.0
2017-09-25 13:10:00,45.33,45.35,45.23,45.32,33508.0,45.33,45.35,45.23,45.32,33508.0
2017-09-25 13:20:00,45.31,45.47,45.23,45.44,34598.0,45.31,45.47,45.23,45.44,34598.0
2017-09-25 13:30:00,45.46,46.01,45.43,45.63,169764.0,45.46,46.01,45.43,45.63,169764.0
2017-09-25 13:40:00,45.67,45.67,45.41,45.42,68512.0,45.67,45.67,45.41,45.42,68512.0
2017-09-25 13:50:00,45.41,45.47,45.29,45.31,39474.0,45.41,45.47,45.29,45.31,39474.0
2017-09-25 14:00:00,45.31,45.47,45.28,45.33,49478.0,45.31,45.47,45.28,45.33,49478.0
2017-09-25 14:10:00,45.32,45.43,45.32,45.35,51952.0,45.32,45.43,45.32,45.35,51952.0
2017-09-25 14:20:00,45.35,45.42,45.31,45.42,37930.0,45.35,45.42,45.31,45.42,37930.0
2017-09-25 14:30:00,45.4,45.41,45.31,45.35,50698.0,45.4,45.41,45.31,45.35,50698.0
2017-09-25 14:40:00,45.36,45.38,45.3,45.34,56460.0,45.36,45.38,45.3,45.34,56460.0
2017-09-25 14:50:00,45.34,45.35,45.23,45.27,60674.0,45.34,45.35,45.23,45.27,60674.0
2017-09-25 15:00:00,45.27,45.33,45.25,45.29,55828.0,45.27,45.33,45.25,45.29,55828.0
2017-09-25 15:10:00,45.29,45.3,45.21,45.21,44032.0,45.29,45.3,45.21,45.21,44032.0
2017-09-25 15:20:00,45.21,45.23,45.16,45.17,63160.0,45.21,45.23,45.16,45.17,63160.0
2017-09-25 15:30:00,45.16,45.28,45.15,45.21,71994.0,45.16,45.28,45.15,45.21,71994.0
2017-09-25 15:40:00,45.21,45.26,45.17,45.22,130582.0,45.21,45.26,45.17,45.22,130582.0
2017-09-25 15:50:00,45.22,45.22,45.14,45.16,200766.0,45.22,45.22,45.14,45.16,200766.0
2017-09-26 09:30:00,45.61,46.72,45.61,46.69,127226.0,45.61,46.72,45.61,46.69,127226.0
2017-09-26 09:40:00,46.69,46.94,46.68,46.76,143948.0,46.69,46.94,46.68,46.76,143948.0
2017-09-26 09:50:00,46.76,46.76,45.96,45.99,154170.0,46.76,46.76,45.96,45.99,154170.0
2017-09-26 10:00:00,45.99,46.35,45.99,46.19,64980.0,45.99,46.35,45.99,46.19,64980.0
2017-09-26 10:10:00,46.14,46.24,46.09,46.21,38236.0,46.14,46.24,46.09,46.21,38236.0
2017-09-26 10:20:00,46.19,46.35,45.97,46.3,74642.0,46.19,46.35,45.97,46.3,74642.0
2017-09-26 10:30:00,46.27,46.31,46.02,46.23,77270.0,46.27,46.31,46.02,46.23,77270.0
2017-09-26 10:40:00,46.22,46.26,46.09,46.1,53176.0,46.22,46.26,46.09,46.1,53176.0
2017-09-26 10:50:00,46.1,46.13,46.02,46.02,65672.0,46.1,46.13,46.02,46.02,65672.0
2017-09-26 11:00:00,45.99,46.06,45.89,46.05,51544.0,45.99,46.06,45.89,46.05,51544.0
2017-09-26 11:10:00,46.06,46.17,46.06,46.17,49250.0,46.06,46.17,46.06,46.17,49250.0
2017-09-26 11:20:00,46.16,46.26,46.15,46.24,139792.0,46.16,46.26,46.15,46.24,139792.0
2017-09-26 11:30:00,46.23,46.23,46.16,46.18,33290.0,46.23,46.23,46.16,46.18,33290.0
2017-09-26 11:40:00,46.18,46.24,46.1,46.12,28362.0,46.18,46.24,46.1,46.12,28362.0
2017-09-26 11:50:00,46.1,46.19,46.05,46.19,39890.0,46.1,46.19,46.05,46.19,39890.0
2017-09-26 12:00:00,46.17,46.18,46.06,46.13,28414.0,46.17,46.18,46.06,46.13,28414.0
2017-09-26 12:10:00,46.13,46.17,46.09,46.13,36512.0,46.13,46.17,46.09,46.13,36512.0
2017-09-26 12:20:00,46.13,46.16,46.06,46.14,32070.0,46.13,46.16,46.06,46.14,32070.0
2017-09-26 12:30:00,46.15,46.2,46.07,46.1,47356.0,46.15,46.2,46.07,46.1,47356.0
2017-09-26 12:40:00,46.09,46.15,46.02,46.08,92734.0,46.09,46.15,46.02,46.08,92734.0
2017-09-26 12:50:00,46.08,46.15,46.08,46.1,31204.0,46.08,46.15,46.08,46.1,31204.0
2017-09-26 13:00:00,46.1,46.17,46.08,46.16,33660.0,46.1,46.17,46.08,46.16,33660.0
2017-09-26 13:10:00,46.16,46.31,46.15,46.26,44718.0,46.16,46.31,46.15,46.26,44718.0
2017-09-26 13:20:00,46.26,46.26,46.19,46.2,35398.0,46.26,46.26,46.19,46.2,35398.0
2017-09-26 13:30:00,46.19,46.22,46.07,46.08,44592.0,46.19,46.22,46.07,46.08,44592.0
2017-09-26 13:40:00,46.1,46.29,46.08,46.22,52536.0,46.1,46.29,46.08,46.22,52536.0
2017-09-26 13:50:00,46.21,46.22,46.07,46.14,52484.0,46.21,46.22,46.07,46.14,52484.0
2017-09-26 14:00:00,46.13,46.26,46.1,46.25,110010.0,46.13,46.26,46.1,46.25,110010.0
2017-09-26 14:10:00,46.25,46.26,46.08,46.08,69010.0,46.25,46.26,46.08,46.08,69010.0
2017-09-26 14:20:00,46.08,46.23,46.07,46.15,43944.0,46.08,46.23,46.07,46.15,43944.0
2017-09-26 14:30:00,46.16,46.24,46.1,46.24,50810.0,46.16,46.24,46.1,46.24,50810.0
2017-09-26 14:40:00,46.24,46.27,46.2,46.23,27622.0,46.24,46.27,46.2,46.23,27622.0
2017-09-26 14:50:00,46.24,46.29,46.23,46.25,33058.0,46.24,46.29,46.23,46.25,33058.0
2017-09-26 15:00:00,46.24,46.39,46.24,46.33,68888.0,46.24,46.39,46.24,46.33,68888.0
2017-09-26 15:10:00,46.32,46.37,46.31,46.36,52832.0,46.32,46.37,46.31,46.36,52832.0
2017-09-26 15:20:00,46.37,46.4,46.33,46.37,71494.0,46.37,46.4,46.33,46.37,71494.0
2017-09-26 15:30:00,46.37,46.4,46.36,46.38,84164.0,46.37,46.4,46.36,46.38,84164.0
2017-09-26 15:40:00,46.38,46.39,46.23,46.26,105682.0,46.38,46.39,46.23,46.26,105682.0
2017-09-26 15:50:00,46.26,46.27,46.13,46.18,256024.0,46.26,46.27,46.13,46.18,256024.0
2017-09-27 09:30:00,46.37,46.82,46.37,46.79,56338.0,46.37,46.82,46.37,46.79,56338.0
2017-09-27 09:40:00,46.72,46.96,46.71,46.96,66176.0,46.72,46.96,46.71,46.96,66176.0
2017-09-27 09:50:00,46.93,46.97,46.77,46.95,81114.0,46.93,46.97,46.77,46.95,81114.0
2017-09-27 10:00:00,46.91,47.13,46.88,47.01,81246.0,46.91,47.13,46.88,47.01,81246.0
2017-09-27 10:10:00,46.99,47.05,46.94,47.04,61142.0,46.99,47.05,46.94,47.04,61142.0
2017-09-27 10:20:00,47.02,47.02,46.88,46.92,35334.0,47.02,47.02,46.88,46.92,35334.0
2017-09-27 10:30:00,46.9,47.03,46.88,46.98,64338.0,46.9,47.03,46.88,46.98,64338.0
2017-09-27 10:40:00,46.98,47.03,46.9,46.91,31452.0,46.98,47.03,46.9,46.91,31452.0
2017-09-27 10:50:00,46.88,47.0,46.79,46.8,73532.0,46.88,47.0,46.79,46.8,73532.0
2017-09-27 11:00:00,46.82,46.83,46.61,46.67,28412.0,46.82,46.83,46.61,46.67,28412.0
2017-09-27 11:10:00,46.68,46.71,46.6,46.65,14446.0,46.68,46.71,46.6,46.65,14446.0
2017-09-27 11:20:00,46.65,46.83,46.62,46.73,35730.0,46.65,46.83,46.62,46.73,35730.0
2017-09-27 11:30:00,46.71,46.76,46.55,46.58,34654.0,46.71,46.76,46.55,46.58,34654.0
2017-09-27 11:40:00,46.54,46.58,46.42,46.43,52974.0,46.54,46.58,46.42,46.43,52974.0
2017-09-27 11:50:00,46.42,46.56,46.39,46.5,51816.0,46.42,46.56,46.39,46.5,51816.0
2017-09-27 12:00:00,46.52,46.56,46.43,46.49,34614.0,46.52,46.56,46.43,46.49,34614.0
2017-09-27 12:10:00,46.49,46.57,46.49,46.55,15988.0,46.49,46.57,46.49,46.55,15988.0
2017-09-27 12:20:00,46.56,46.6,46.52,46.58,12586.0,46.56,46.6,46.52,46.58,12586.0
2017-09-27 12:30:00,46.58,46.58,46.52,46.52,14104.0,46.58,46.58,46.52,46.52,14104.0
2017-09-27 12:40:00,46.53,46.58,46.5,46.55,13402.0,46.53,46.58,46.5,46.55,13402.0
2017-09-27 12:50:00,46.57,46.57,45.97,46.32,170852.0,46.57,46.57,45.97,46.32,170852.0
2017-09-27 13:00:00,46.33,46.49,46.32,46.44,34716.0,46.33,46.49,46.32,46.44,34716.0
2017-09-27 13:10:00,46.4,46.6,46.38,46.6,13078.0,46.4,46.6,46.38,46.6,13078.0
2017-09-27 13:20:00,46.58,46.72,46.56,46.68,46194.0,46.58,46.72,46.56,46.68,46194.0
2017-09-27 13:30:00,46.68,46.76,46.66,46.75,28838.0,46.68,46.76,46.66,46.75,28838.0
2017-09-27 13:40:00,46.74,46.79,46.69,46.76,27290.0,46.74,46.79,46.69,46.76,27290.0
2017-09-27 13:50:00,46.76,46.77,46.72,46.74,27070.0,46.76,46.77,46.72,46.74,27070.0
2017-09-27 14:00:00,46.75,46.93,46.74,46.85,53076.0,46.75,46.93,46.74,46.85,53076.0
2017-09-27 14:10:00,46.87,47.05,46.85,47.04,78772.0,46.87,47.05,46.85,47.04,78772.0
2017-09-27 14:20:00,47.02,47.06,46.95,46.98,82076.0,47.02,47.06,46.95,46.98,82076.0
2017-09-27 14:30:00,46.98,47.02,46.82,46.86,26454.0,46.98,47.02,46.82,46.86,26454.0
2017-09-27 14:40:00,46.86,46.92,46.83,46.9,41252.0,46.86,46.92,46.83,46.9,41252.0
2017-09-27 14:50:00,46.88,46.94,46.85,46.9,45032.0,46.88,46.94,46.85,46.9,45032.0
2017-09-27 15:00:00,46.91,46.99,46.91,46.95,29228.0,46.91,46.99,46.91,46.95,29228.0
2017-09-27 15:10:00,46.95,46.99,46.87,46.97,94470.0,46.95,46.99,46.87,46.97,94470.0
2017-09-27 15:20:00,46.97,47.03,46.97,46.99,60314.0,46.97,47.03,46.97,46.99,60314.0
2017-09-27 15:30:00,46.99,47.05,46.96,47.01,118674.0,46.99,47.05,46.96,47.01,118674.0
2017-09-27 15:40:00,46.99,47.01,46.94,46.97,108572.0,46.99,47.01,46.94,46.97,108572.0
2017-09-27 15:50:00,46.96,46.97,46.85,46.87,181676.0,46.96,46.97,46.85,46.87,181676.0
2017-09-28 09:30:00,46.65,46.81,46.52,46.56,35164.0,46.65,46.81,46.52,46.56,35164.0
2017-09-28 09:40:00,46.56,46.67,46.44,46.63,61272.0,46.56,46.67,46.44,46.63,61272.0
2017-09-28 09:50:00,46.63,46.91,46.6,46.84,50898.0,46.63,46.91,46.6,46.84,50898.0
2017-09-28 10:00:00,46.83,47.03,46.82,47.01,37368.0,46.83,47.03,46.82,47.01,37368.0
2017-09-28 10:10:00,47.02,47.38,46.93,47.35,101310.0,47.02,47.38,46.93,47.35,101310.0
2017-09-28 10:20:00,47.38,47.46,47.17,47.2,118924.0,47.38,47.46,47.17,47.2,118924.0
2017-09-28 10:30:00,47.17,47.27,47.1,47.25,148640.0,47.17,47.27,47.1,47.25,148640.0
2017-09-28 10:40:00,47.22,47.37,47.17,47.22,50238.0,47.22,47.37,47.17,47.22,50238.0
2017-09-28 10:50:00,47.21,47.37,47.19,47.35,76180.0,47.21,47.37,47.19,47.35,76180.0
2017-09-28 11:00:00,47.38,47.5,47.35,47.43,88472.0,47.38,47.5,47.35,47.43,88472.0
2017-09-28 11:10:00,47.41,47.49,47.38,47.48,37452.0,47.41,47.49,47.38,47.48,37452.0
2017-09-28 11:20:00,47.47,47.47,47.26,47.38,64574.0,47.47,47.47,47.26,47.38,64574.0
2017-09-28 11:30:00,47.38,47.55,47.38,47.52,40468.0,47.38,47.55,47.38,47.52,40468.0
2017-09-28 11:40:00,47.53,47.6,47.33,47.42,62200.0,47.53,47.6,47.33,47.42,62200.0
2017-09-28 11:50:00,47.41,47.56,47.38,47.43,136184.0,47.41,47.56,47.38,47.43,136184.0
2017-09-28 12:00:00,47.43,47.54,47.43,47.48,37178.0,47.43,47.54,47.43,47.48,37178.0
2017-09-28 12:10:00,47.47,47.51,47.44,47.5,29630.0,47.47,47.51,47.44,47.5,29630.0
2017-09-28 12:20:00,47.49,47.53,47.46,47.52,135726.0,47.49,47.53,47.46,47.52,135726.0
2017-09-28 12:30:00,47.52,47.54,47.48,47.48,85878.0,47.52,47.54,47.48,47.48,85878.0
2017-09-28 12:40:00,47.51,47.51,47.39,47.44,26146.0,47.51,47.51,47.39,47.44,26146.0
2017-09-28 12:50:00,47.45,47.57,47.43,47.56,70060.0,47.45,47.57,47.43,47.56,70060.0
2017-09-28 13:00:00,47.57,47.7,47.57,47.67,61898.0,47.57,47.7,47.57,47.67,61898.0
2017-09-28 13:10:00,47.67,47.85,47.67,47.84,81350.0,47.67,47.85,47.67,47.84,81350.0
2017-09-28 13:20:00,47.85,47.85,47.72,47.81,141010.0,47.85,47.85,47.72,47.81,141010.0
2017-09-28 13:30:00,47.82,47.86,47.76,47.86,36906.0,47.82,47.86,47.76,47.86,36906.0
2017-09-28 13:40:00,47.87,47.93,47.73,47.81,372056.0,47.87,47.93,47.73,47.81,372056.0
2017-09-28 13:50:00,47.8,47.95,47.8,47.92,108664.0,47.8,47.95,47.8,47.92,108664.0
2017-09-28 14:00:00,47.93,48.09,47.93,48.07,150870.0,47.93,48.09,47.93,48.07,150870.0
2017-09-28 14:10:00,48.06,48.1,47.92,48.06,101074.0,48.06,48.1,47.92,48.06,101074.0
2017-09-28 14:20:00,48.07,48.07,47.96,48.02,138630.0,48.07,48.07,47.96,48.02,138630.0
2017-09-28 14:30:00,48.0,48.07,48.0,48.02,107726.0,48.0,48.07,48.0,48.02,107726.0
2017-09-28 14:40:00,48.02,48.04,47.88,47.96,192348.0,48.02,48.04,47.88,47.96,192348.0
2017-09-28 14:50:00,47.96,48.06,47.96,48.04,88024.0,47.96,48.06,47.96,48.04,88024.0
2017-09-28 15:00:00,48.05,48.22,48.04,48.21,104186.0,48.05,48.22,48.04,48.21,104186.0
2017-09-28 15:10:00,48.21,48.24,47.88,48.02,108952.0,48.21,48.24,47.88,48.02,108952.0
2017-09-28 15:20:00,48.01,48.02,47.94,48.0,153282.0,48.01,48.02,47.94,48.0,153282.0
2017-09-28 15:30:00,48.0,48.06,47.96,48.06,230878.0,48.0,48.06,47.96,48.06,230878.0
2017-09-28 15:40:00,48.05,48.1,47.99,48.02,251290.0,48.05,48.1,47.99,48.02,251290.0
2017-09-28 15:50:00,48.01,48.02,47.92,47.92,448628.0,48.01,48.02,47.92,47.92,448628.0
2017-09-29 09:30:00,48.1,48.97,48.08,48.56,150324.0,48.1,48.97,48.08,48.56,150324.0
2017-09-29 09:40:00,48.53,48.63,48.25,48.35,49570.0,48.53,48.63,48.25,48.35,49570.0
2017-09-29 09:50:00,48.3,48.32,47.93,48.04,456324.0,48.3,48.32,47.93,48.04,456324.0
2017-09-29 10:00:00,48.04,48.24,47.82,48.02,290020.0,48.04,48.24,47.82,48.02,290020.0
2017-09-29 10:10:00,48.02,48.02,47.79,47.98,129276.0,48.02,48.02,47.79,47.98,129276.0
2017-09-29 10:20:00,47.94,48.07,47.57,47.57,82240.0,47.94,48.07,47.57,47.57,82240.0
2017-09-29 10:30:00,47.57,47.89,47.49,47.87,99540.0,47.57,47.89,47.49,47.87,99540.0
2017-09-29 10:40:00,47.85,47.93,47.78,47.8,69488.0,47.85,47.93,47.78,47.8,69488.0
2017-09-29 10:50:00,47.8,47.8,47.6,47.64,49398.0,47.8,47.8,47.6,47.64,49398.0
2017-09-29 11:00:00,47.63,47.75,47.62,47.73,50234.0,47.63,47.75,47.62,47.73,50234.0
2017-09-29 11:10:00,47.72,47.86,47.71,47.84,43762.0,47.72,47.86,47.71,47.84,43762.0
2017-09-29 11:20:00,47.83,47.85,47.74,47.77,56392.0,47.83,47.85,47.74,47.77,56392.0
2017-09-29 11:30:00,47.77,47.83,47.74,47.81,45866.0,47.77,47.83,47.74,47.81,45866.0
2017-09-29 11:40:00,47.82,47.88,47.8,47.88,46256.0,47.82,47.88,47.8,47.88,46256.0
2017-09-29 11:50:00,47.87,47.95,47.82,47.91,50244.0,47.87,47.95,47.82,47.91,50244.0
2017-09-29 12:00:00,47.9,48.05,47.9,47.93,37644.0,47.9,48.05,47.9,47.93,37644.0
2017-09-29 12:10:00,47.93,47.99,47.91,47.98,24590.0,47.93,47.99,47.91,47.98,24590.0
2017-09-29 12:20:00,47.99,48.04,47.94,48.02,48530.0,47.99,48.04,47.94,48.02,48530.0
2017-09-29 12:30:00,48.02,48.02,47.94,47.98,24014.0,48.02,48.02,47.94,47.98,24014.0
2017-09-29 12:40:00,47.99,48.02,47.98,47.98,27090.0,47.99,48.02,47.98,47.98,27090.0
2017-09-29 12:50:00,47.99,48.08,47.99,48.08,25406.0,47.99,48.08,47.99,48.08,25406.0
2017-09-29 13:00:00,48.08,48.15,48.05,48.06,108332.0,48.08,48.15,48.05,48.06,108332.0
2017-09-29 13:10:00,48.08,48.1,48.03,48.05,23320.0,48.08,48.1,48.03,48.05,23320.0
2017-09-29 13:20:00,48.04,48.08,47.99,48.02,32894.0,48.04,48.08,47.99,48.02,32894.0
2017-09-29 13:30:00,48.02,48.06,47.93,48.06,45846.0,48.02,48.06,47.93,48.06,45846.0
2017-09-29 13:40:00,48.06,48.06,47.94,47.98,37868.0,48.06,48.06,47.94,47.98,37868.0
2017-09-29 13:50:00,47.99,48.01,47.95,47.99,30824.0,47.99,48.01,47.95,47.99,30824.0
2017-09-29 14:00:00,48.0,48.02,47.95,47.97,36584.0,48.0,48.02,47.95,47.97,36584.0
2017-09-29 14:10:00,47.96,47.99,47.83,47.99,60406.0,47.96,47.99,47.83,47.99,60406.0
2017-09-29 14:20:00,47.99,48.1,47.96,47.99,62448.0,47.99,48.1,47.96,47.99,62448.0
2017-09-29 14:30:00,47.99,48.03,47.97,47.99,35816.0,47.99,48.03,47.97,47.99,35816.0
2017-09-29 14:40:00,47.99,48.01,47.91,47.97,36766.0,47.99,48.01,47.91,47.97,36766.0
2017-09-29 14:50:00,47.98,48.02,47.88,48.01,45228.0,47.98,48.02,47.88,48.01,45228.0
2017-09-29 15:00:00,48.01,48.1,48.0,48.1,103902.0,48.01,48.1,48.0,48.1,103902.0
2017-09-29 15:10:00,48.09,48.15,48.06,48.13,51792.0,48.09,48.15,48.06,48.13,51792.0
2017-09-29 15:20:00,48.15,48.16,48.05,48.12,51300.0,48.15,48.16,48.05,48.12,51300.0
2017-09-29 15:30:00,48.11,48.22,48.1,48.15,94190.0,48.11,48.22,48.1,48.15,94190.0
2017-09-29 15:40:00,48.16,48.26,48.16,48.26,136264.0,48.16,48.26,48.16,48.26,136264.0
2017-09-29 15:50:00,48.27,48.41,48.25,48.38,413344.0,48.27,48.41,48.25,48.38,413344.0
2017-10-02 09:30:00,48.57,49.07,48.49,48.71,120818.0,48.57,49.07,48.49,48.71,120818.0
2017-10-02 09:40:00,48.72,48.9,48.51,48.51,35646.0,48.72,48.9,48.51,48.51,35646.0
2017-10-02 09:50:00,48.56,48.73,48.43,48.53,44866.0,48.56,48.73,48.43,48.53,44866.0
2017-10-02 10:00:00,48.47,48.5,48.3,48.4,89518.0,48.47,48.5,48.3,48.4,89518.0
2017-10-02 10:10:00,48.4,48.49,48.33,48.45,69666.0,48.4,48.49,48.33,48.45,69666.0
2017-10-02 10:20:00,48.43,48.48,48.31,48.45,46480.0,48.43,48.48,48.31,48.45,46480.0
2017-10-02 10:30:00,48.43,48.45,48.14,48.31,54694.0,48.43,48.45,48.14,48.31,54694.0
2017-10-02 10:40:00,48.31,48.44,48.28,48.43,41394.0,48.31,48.44,48.28,48.43,41394.0
2017-10-02 10:50:00,48.44,48.44,48.13,48.23,44390.0,48.44,48.44,48.13,48.23,44390.0
2017-10-02 11:00:00,48.24,48.37,48.2,48.35,38368.0,48.24,48.37,48.2,48.35,38368.0
2017-10-02 11:10:00,48.34,48.57,48.34,48.52,33834.0,48.34,48.57,48.34,48.52,33834.0
2017-10-02 11:20:00,48.54,48.54,48.38,48.45,41550.0,48.54,48.54,48.38,48.45,41550.0
2017-10-02 11:30:00,48.46,48.51,48.38,48.43,38140.0,48.46,48.51,48.38,48.43,38140.0
2017-10-02 11:40:00,48.46,48.54,48.32,48.34,42772.0,48.46,48.54,48.32,48.34,42772.0
2017-10-02 11:50:00,48.35,48.4,48.24,48.27,52344.0,48.35,48.4,48.24,48.27,52344.0
2017-10-02 12:00:00,48.28,48.35,48.28,48.35,28070.0,48.28,48.35,48.28,48.35,28070.0
2017-10-02 12:10:00,48.36,48.39,48.29,48.29,33924.0,48.36,48.39,48.29,48.29,33924.0
2017-10-02 12:20:00,48.29,48.35,48.24,48.33,47740.0,48.29,48.35,48.24,48.33,47740.0
2017-10-02 12:30:00,48.32,48.39,48.29,48.35,43814.0,48.32,48.39,48.29,48.35,43814.0
2017-10-02 12:40:00,48.35,48.42,48.32,48.39,35522.0,48.35,48.42,48.32,48.39,35522.0
2017-10-02 12:50:00,48.39,48.4,48.33,48.4,25100.0,48.39,48.4,48.33,48.4,25100.0
2017-10-02 13:00:00,48.4,48.4,48.34,48.35,39408.0,48.4,48.4,48.34,48.35,39408.0
2017-10-02 13:10:00,48.35,48.35,48.21,48.3,25556.0,48.35,48.35,48.21,48.3,25556.0
2017-10-02 13:20:00,48.32,48.32,48.24,48.25,30940.0,48.32,48.32,48.24,48.25,30940.0
2017-10-02 13:30:00,48.25,48.39,48.24,48.34,24216.0,48.25,48.39,48.24,48.34,24216.0
2017-10-02 13:40:00,48.35,48.4,48.24,48.27,43080.0,48.35,48.4,48.24,48.27,43080.0
2017-10-02 13:50:00,48.27,48.29,48.07,48.1,60252.0,48.27,48.29,48.07,48.1,60252.0
2017-10-02 14:00:00,48.07,48.25,48.07,48.1,57750.0,48.07,48.25,48.07,48.1,57750.0
2017-10-02 14:10:00,48.09,48.2,48.09,48.14,47346.0,48.09,48.2,48.09,48.14,47346.0
2017-10-02 14:20:00,48.15,48.24,48.13,48.24,42332.0,48.15,48.24,48.13,48.24,42332.0
2017-10-02 14:30:00,48.23,48.26,48.17,48.22,39036.0,48.23,48.26,48.17,48.22,39036.0
2017-10-02 14:40:00,48.2,48.23,48.16,48.2,40342.0,48.2,48.23,48.16,48.2,40342.0
2017-10-02 14:50:00,48.2,48.2,48.15,48.19,28178.0,48.2,48.2,48.15,48.19,28178.0
2017-10-02 15:00:00,48.19,48.29,48.19,48.26,63932.0,48.19,48.29,48.19,48.26,63932.0
2017-10-02 15:10:00,48.26,48.26,48.2,48.24,98270.0,48.26,48.26,48.2,48.24,98270.0
2017-10-02 15:20:00,48.25,48.27,48.22,48.24,70308.0,48.25,48.27,48.22,48.24,70308.0
2017-10-02 15:30:00,48.23,48.29,48.19,48.27,132170.0,48.23,48.29,48.19,48.27,132170.0
2017-10-02 15:40:00,48.29,48.34,48.23,48.32,201772.0,48.29,48.34,48.23,48.32,201772.0
2017-10-02 15:50:00,48.32,48.48,48.32,48.47,334982.0,48.32,48.48,48.32,48.47,334982.0
2017-10-03 09:30:00,48.52,48.85,48.52,48.82,70104.0,48.52,48.85,48.52,48.82,70104.0
2017-10-03 09:40:00,48.72,49.14,48.67,48.92,74812.0,48.72,49.14,48.67,48.92,74812.0
2017-10-03 09:50:00,48.91,49.07,48.8,49.04,55572.0,48.91,49.07,48.8,49.04,55572.0
2017-10-03 10:00:00,49.06,49.06,48.72,48.74,34242.0,49.06,49.06,48.72,48.74,34242.0
2017-10-03 10:10:00,48.7,48.74,48.43,48.44,36832.0,48.7,48.74,48.43,48.44,36832.0
2017-10-03 10:20:00,48.41,48.44,48.24,48.25,39478.0,48.41,48.44,48.24,48.25,39478.0
2017-10-03 10:30:00,48.23,48.3,48.16,48.29,77426.0,48.23,48.3,48.16,48.29,77426.0
2017-10-03 10:40:00,48.26,48.28,48.19,48.24,30634.0,48.26,48.28,48.19,48.24,30634.0
2017-10-03 10:50:00,48.25,48.26,47.92,48.06,66724.0,48.25,48.26,47.92,48.06,66724.0
2017-10-03 11:00:00,48.04,48.19,48.02,48.19,33210.0,48.04,48.19,48.02,48.19,33210.0
2017-10-03 11:10:00,48.18,48.21,48.12,48.17,22844.0,48.18,48.21,48.12,48.17,22844.0
2017-10-03 11:20:00,48.13,48.21,48.09,48.2,24126.0,48.13,48.21,48.09,48.2,24126.0
2017-10-03 11:30:00,48.21,48.24,48.17,48.17,12594.0,48.21,48.24,48.17,48.17,12594.0
2017-10-03 11:40:00,48.15,48.19,48.06,48.07,28972.0,48.15,48.19,48.06,48.07,28972.0
2017-10-03 11:50:00,48.1,48.13,48.05,48.1,19534.0,48.1,48.13,48.05,48.1,19534.0
2017-10-03 12:00:00,48.11,48.24,48.1,48.24,30900.0,48.11,48.24,48.1,48.24,30900.0
2017-10-03 12:10:00,48.24,48.42,48.22,48.38,66134.0,48.24,48.42,48.22,48.38,66134.0
2017-10-03 12:20:00,48.35,48.46,48.33,48.41,22834.0,48.35,48.46,48.33,48.41,22834.0
2017-10-03 12:30:00,48.41,48.44,48.36,48.37,21572.0,48.41,48.44,48.36,48.37,21572.0
2017-10-03 12:40:00,48.37,48.39,48.35,48.38,12070.0,48.37,48.39,48.35,48.38,12070.0
2017-10-03 12:50:00,48.38,48.41,48.35,48.38,21182.0,48.38,48.41,48.35,48.38,21182.0
2017-10-03 13:00:00,48.4,48.41,48.36,48.38,9526.0,48.4,48.41,48.36,48.38,9526.0
2017-10-03 13:10:00,48.38,48.4,48.33,48.35,21270.0,48.38,48.4,48.33,48.35,21270.0
2017-10-03 13:20:00,48.36,48.38,48.35,48.36,15502.0,48.36,48.38,48.35,48.36,15502.0
2017-10-03 13:30:00,48.35,48.42,48.35,48.42,18146.0,48.35,48.42,48.35,48.42,18146.0
2017-10-03 13:40:00,48.43,48.54,48.4,48.52,59370.0,48.43,48.54,48.4,48.52,59370.0
2017-10-03 13:50:00,48.52,48.52,48.41,48.41,19242.0,48.52,48.52,48.41,48.41,19242.0
2017-10-03 14:00:00,48.41,48.43,48.4,48.41,30290.0,48.41,48.43,48.4,48.41,30290.0
2017-10-03 14:10:00,48.41,48.41,48.34,48.36,24292.0,48.41,48.41,48.34,48.36,24292.0
2017-10-03 14:20:00,48.35,48.37,48.34,48.37,16334.0,48.35,48.37,48.34,48.37,16334.0
2017-10-03 14:30:00,48.37,48.37,48.31,48.35,24862.0,48.37,48.37,48.31,48.35,24862.0
2017-10-03 14:40:00,48.35,48.45,48.35,48.42,21590.0,48.35,48.45,48.35,48.42,21590.0
2017-10-03 14:50:00,48.43,48.52,48.43,48.51,42386.0,48.43,48.52,48.43,48.51,42386.0
2017-10-03 15:00:00,48.5,48.5,48.44,48.46,27952.0,48.5,48.5,48.44,48.46,27952.0
2017-10-03 15:10:00,48.45,48.47,48.45,48.45,23334.0,48.45,48.47,48.45,48.45,23334.0
2017-10-03 15:20:00,48.45,48.45,48.41,48.43,43284.0,48.45,48.45,48.41,48.43,43284.0
2017-10-03 15:30:00,48.43,48.49,48.42,48.48,57786.0,48.43,48.49,48.42,48.48,57786.0
2017-10-03 15:40:00,48.48,48.48,48.41,48.42,52654.0,48.48,48.48,48.41,48.42,52654.0
2017-10-03 15:50:00,48.42,48.49,48.42,48.49,122344.0,48.42,48.49,48.42,48.49,122344.0
2017-10-04 09:30:00,48.52,48.88,48.49,48.54,34254.0,48.52,48.88,48.49,48.54,34254.0
2017-10-04 09:40:00,48.54,48.66,48.43,48.66,35096.0,48.54,48.66,48.43,48.66,35096.0
2017-10-04 09:50:00,48.65,48.72,48.41,48.61,30656.0,48.65,48.72,48.41,48.61,30656.0
2017-10-04 10:00:00,48.6,48.6,48.41,48.42,17648.0,48.6,48.6,48.41,48.42,17648.0
2017-10-04 10:10:00,48.48,48.63,48.4,48.51,16202.0,48.48,48.63,48.4,48.51,16202.0
2017-10-04 10:20:00,48.48,48.56,48.33,48.41,27576.0,48.48,48.56,48.33,48.41,27576.0
2017-10-04 10:30:00,48.42,48.48,48.35,48.43,13626.0,48.42,48.48,48.35,48.43,13626.0
2017-10-04 10:40:00,48.4,48.58,48.31,48.43,43172.0,48.4,48.58,48.31,48.43,43172.0
2017-10-04 10:50:00,48.47,48.56,48.37,48.56,8610.0,48.47,48.56,48.37,48.56,8610.0
2017-10-04 11:00:00,48.52,48.6,48.45,48.6,11792.0,48.52,48.6,48.45,48.6,11792.0
2017-10-04 11:10:00,48.62,48.65,48.52,48.56,14130.0,48.62,48.65,48.52,48.56,14130.0
2017-10-04 11:20:00,48.56,48.62,48.4,48.52,14128.0,48.56,48.62,48.4,48.52,14128.0
2017-10-04 11:30:00,48.51,48.61,48.51,48.51,40670.0,48.51,48.61,48.51,48.51,40670.0
2017-10-04 11:40:00,48.47,48.52,48.41,48.48,11382.0,48.47,48.52,48.41,48.48,11382.0
2017-10-04 11:50:00,48.48,48.5,48.37,48.4,13540.0,48.48,48.5,48.37,48.4,13540.0
2017-10-04 12:00:00,48.41,48.52,48.35,48.4,14190.0,48.41,48.52,48.35,48.4,14190.0
2017-10-04 12:10:00,48.4,48.49,48.37,48.45,7300.0,48.4,48.49,48.37,48.45,7300.0
2017-10-04 12:20:00,48.49,48.54,48.42,48.42,13508.0,48.49,48.54,48.42,48.42,13508.0
2017-10-04 12:30:00,48.4,48.53,48.4,48.45,10730.0,48.4,48.53,48.4,48.45,10730.0
2017-10-04 12:40:00,48.46,48.47,48.38,48.41,5950.0,48.46,48.47,48.38,48.41,5950.0
2017-10-04 12:50:00,48.41,48.49,48.4,48.41,8036.0,48.41,48.49,48.4,48.41,8036.0
2017-10-04 13:00:00,48.41,48.47,48.4,48.43,8862.0,48.41,48.47,48.4,48.43,8862.0
2017-10-04 13:10:00,48.43,48.46,48.38,48.41,20178.0,48.43,48.46,48.38,48.41,20178.0
2017-10-04 13:20:00,48.41,48.52,48.38,48.45,34178.0,48.41,48.52,48.38,48.45,34178.0
2017-10-04 13:30:00,48.43,48.44,48.35,48.36,20556.0,48.43,48.44,48.35,48.36,20556.0
2017-10-04 13:40:00,48.35,48.42,48.33,48.33,16000.0,48.35,48.42,48.33,48.33,16000.0
2017-10-04 13:50:00,48.36,48.37,48.31,48.35,28018.0,48.36,48.37,48.31,48.35,28018.0
2017-10-04 14:00:00,48.35,48.48,48.34,48.46,12430.0,48.35,48.48,48.34,48.46,12430.0
2017-10-04 14:10:00,48.47,48.49,48.43,48.46,23310.0,48.47,48.49,48.43,48.46,23310.0
2017-10-04 14:20:00,48.46,48.49,48.42,48.48,17788.0,48.46,48.49,48.42,48.48,17788.0
2017-10-04 14:30:00,48.49,48.55,48.48,48.53,10632.0,48.49,48.55,48.48,48.53,10632.0
2017-10-04 14:40:00,48.51,48.52,48.46,48.51,8424.0,48.51,48.52,48.46,48.51,8424.0
2017-10-04 14:50:00,48.53,48.53,48.44,48.44,17056.0,48.53,48.53,48.44,48.44,17056.0
2017-10-04 15:00:00,48.45,48.46,48.4,48.43,20830.0,48.45,48.46,48.4,48.43,20830.0
2017-10-04 15:10:00,48.43,48.45,48.4,48.43,20836.0,48.43,48.45,48.4,48.43,20836.0
2017-10-04 15:20:00,48.43,48.46,48.39,48.39,23248.0,48.43,48.46,48.39,48.39,23248.0
2017-10-04 15:30:00,48.39,48.4,48.35,48.37,26998.0,48.39,48.4,48.35,48.37,26998.0
2017-10-04 15:40:00,48.37,48.4,48.34,48.38,55624.0,48.37,48.4,48.34,48.38,55624.0
2017-10-04 15:50:00,48.38,48.43,48.38,48.4,153068.0,48.38,48.43,48.38,48.4,153068.0
2017-10-05 09:30:00,48.5,48.54,48.34,48.39,51250.0,48.5,48.54,48.34,48.39,51250.0
2017-10-05 09:40:00,48.38,48.38,48.18,48.31,33092.0,48.38,48.38,48.18,48.31,33092.0
2017-10-05 09:50:00,48.32,48.45,48.22,48.36,70470.0,48.32,48.45,48.22,48.36,70470.0
2017-10-05 10:00:00,48.37,48.91,48.34,48.85,178846.0,48.37,48.91,48.34,48.85,178846.0
2017-10-05 10:10:00,48.85,48.88,48.65,48.71,20960.0,48.85,48.88,48.65,48.71,20960.0
2017-10-05 10:20:00,48.64,48.64,48.4,48.46,10042.0,48.64,48.64,48.4,48.46,10042.0
2017-10-05 10:30:00,48.46,48.47,48.35,48.35,13260.0,48.46,48.47,48.35,48.35,13260.0
2017-10-05 10:40:00,48.35,48.5,48.32,48.48,12010.0,48.35,48.5,48.32,48.48,12010.0
2017-10-05 10:50:00,48.41,48.44,48.23,48.35,20366.0,48.41,48.44,48.23,48.35,20366.0
2017-10-05 11:00:00,48.35,48.47,48.35,48.41,22628.0,48.35,48.47,48.35,48.41,22628.0
2017-10-05 11:10:00,48.4,48.4,48.27,48.32,67866.0,48.4,48.4,48.27,48.32,67866.0
2017-10-05 11:20:00,48.34,48.44,48.34,48.43,14650.0,48.34,48.44,48.34,48.43,14650.0
2017-10-05 11:30:00,48.45,48.51,48.42,48.47,11220.0,48.45,48.51,48.42,48.47,11220.0
2017-10-05 11:40:00,48.47,48.47,48.38,48.39,36200.0,48.47,48.47,48.38,48.39,36200.0
2017-10-05 11:50:00,48.39,48.52,48.34,48.51,13648.0,48.39,48.52,48.34,48.51,13648.0
2017-10-05 12:00:00,48.5,48.55,48.49,48.51,11044.0,48.5,48.55,48.49,48.51,11044.0
2017-10-05 12:10:00,48.51,48.52,48.46,48.48,50548.0,48.51,48.52,48.46,48.48,50548.0
2017-10-05 12:20:00,48.49,48.56,48.49,48.56,21248.0,48.49,48.56,48.49,48.56,21248.0
2017-10-05 12:30:00,48.55,48.55,48.47,48.52,94722.0,48.55,48.55,48.47,48.52,94722.0
2017-10-05 12:40:00,48.53,48.6,48.5,48.59,15158.0,48.53,48.6,48.5,48.59,15158.0
2017-10-05 12:50:00,48.59,48.7,48.59,48.69,10672.0,48.59,48.7,48.59,48.69,10672.0
2017-10-05 13:00:00,48.69,48.79,48.69,48.74,24780.0,48.69,48.79,48.69,48.74,24780.0
2017-10-05 13:10:00,48.72,48.72,48.62,48.68,12006.0,48.72,48.72,48.62,48.68,12006.0
2017-10-05 13:20:00,48.68,48.77,48.66,48.73,28076.0,48.68,48.77,48.66,48.73,28076.0
2017-10-05 13:30:00,48.74,48.82,48.74,48.79,31390.0,48.74,48.82,48.74,48.79,31390.0
2017-10-05 13:40:00,48.8,48.85,48.78,48.81,23000.0,48.8,48.85,48.78,48.81,23000.0
2017-10-05 13:50:00,48.81,48.89,48.79,48.85,28970.0,48.81,48.89,48.79,48.85,28970.0
2017-10-05 14:00:00,48.86,48.88,48.82,48.88,20460.0,48.86,48.88,48.82,48.88,20460.0
2017-10-05 14:10:00,48.87,48.91,48.79,48.81,30556.0,48.87,48.91,48.79,48.81,30556.0
2017-10-05 14:20:00,48.83,48.88,48.71,48.74,42586.0,48.83,48.88,48.71,48.74,42586.0
2017-10-05 14:30:00,48.74,48.77,48.69,48.72,17858.0,48.74,48.77,48.69,48.72,17858.0
2017-10-05 14:40:00,48.69,48.74,48.68,48.71,18726.0,48.69,48.74,48.68,48.71,18726.0
2017-10-05 14:50:00,48.69,48.74,48.68,48.73,14380.0,48.69,48.74,48.68,48.73,14380.0
2017-10-05 15:00:00,48.74,48.74,48.68,48.69,20184.0,48.74,48.74,48.68,48.69,20184.0
2017-10-05 15:10:00,48.69,48.7,48.66,48.68,23748.0,48.69,48.7,48.66,48.68,23748.0
2017-10-05 15:20:00,48.66,48.71,48.66,48.67,29112.0,48.66,48.71,48.66,48.67,29112.0
2017-10-05 15:30:00,48.67,48.69,48.63,48.64,30990.0,48.67,48.69,48.63,48.64,30990.0
2017-10-05 15:40:00,48.65,48.67,48.6,48.61,51594.0,48.65,48.67,48.6,48.61,51594.0
2017-10-05 15:50:00,48.6,48.7,48.59,48.68,155342.0,48.6,48.7,48.59,48.68,155342.0
2017-10-06 09:30:00,48.73,48.94,48.59,48.83,60828.0,48.73,48.94,48.59,48.83,60828.0
2017-10-06 09:40:00,48.78,48.83,48.59,48.6,37824.0,48.78,48.83,48.59,48.6,37824.0
2017-10-06 09:50:00,48.6,48.73,48.56,48.68,29420.0,48.6,48.73,48.56,48.68,29420.0
2017-10-06 10:00:00,48.74,48.77,48.65,48.68,27352.0,48.74,48.77,48.65,48.68,27352.0
2017-10-06 10:10:00,48.65,48.67,48.54,48.62,18794.0,48.65,48.67,48.54,48.62,18794.0
2017-10-06 10:20:00,48.65,48.71,48.65,48.71,18132.0,48.65,48.71,48.65,48.71,18132.0
2017-10-06 10:30:00,48.65,48.75,48.63,48.73,15538.0,48.65,48.75,48.63,48.73,15538.0
2017-10-06 10:40:00,48.74,48.8,48.73,48.77,66112.0,48.74,48.8,48.73,48.77,66112.0
2017-10-06 10:50:00,48.77,48.79,48.71,48.71,27700.0,48.77,48.79,48.71,48.71,27700.0
2017-10-06 11:00:00,48.71,48.74,48.65,48.67,46992.0,48.71,48.74,48.65,48.67,46992.0
2017-10-06 11:10:00,48.66,48.77,48.65,48.74,24390.0,48.66,48.77,48.65,48.74,24390.0
2017-10-06 11:20:00,48.74,48.74,48.7,48.7,21164.0,48.74,48.74,48.7,48.7,21164.0
2017-10-06 11:30:00,48.7,48.75,48.69,48.72,33026.0,48.7,48.75,48.69,48.72,33026.0
2017-10-06 11:40:00,48.72,48.74,48.69,48.72,26624.0,48.72,48.74,48.69,48.72,26624.0
2017-10-06 11:50:00,48.73,48.77,48.72,48.75,14280.0,48.73,48.77,48.72,48.75,14280.0
2017-10-06 12:00:00,48.74,48.75,48.68,48.74,47462.0,48.74,48.75,48.68,48.74,47462.0
2017-10-06 12:10:00,48.71,48.8,48.7,48.8,23882.0,48.71,48.8,48.7,48.8,23882.0
2017-10-06 12:20:00,48.76,48.84,48.74,48.8,35162.0,48.76,48.84,48.74,48.8,35162.0
2017-10-06 12:30:00,48.77,48.84,48.77,48.82,14800.0,48.77,48.84,48.77,48.82,14800.0
2017-10-06 12:40:00,48.8,48.83,48.77,48.81,19430.0,48.8,48.83,48.77,48.81,19430.0
2017-10-06 12:50:00,48.82,48.87,48.81,48.85,31292.0,48.82,48.87,48.81,48.85,31292.0
2017-10-06 13:00:00,48.83,48.88,48.79,48.83,11180.0,48.83,48.88,48.79,48.83,11180.0
2017-10-06 13:10:00,48.84,48.85,48.78,48.79,5030.0,48.84,48.85,48.78,48.79,5030.0
2017-10-06 13:20:00,48.79,48.8,48.69,48.71,75806.0,48.79,48.8,48.69,48.71,75806.0
2017-10-06 13:30:00,48.69,48.74,48.68,48.74,22618.0,48.69,48.74,48.68,48.74,22618.0
2017-10-06 13:40:00,48.74,48.82,48.73,48.77,40428.0,48.74,48.82,48.73,48.77,40428.0
2017-10-06 13:50:00,48.77,48.79,48.74,48.79,20188.0,48.77,48.79,48.74,48.79,20188.0
2017-10-06 14:00:00,48.77,48.82,48.74,48.78,46398.0,48.77,48.82,48.74,48.78,46398.0
2017-10-06 14:10:00,48.77,48.79,48.74,48.77,16828.0,48.77,48.79,48.74,48.77,16828.0
2017-10-06 14:20:00,48.76,48.78,48.74,48.74,14256.0,48.76,48.78,48.74,48.74,14256.0
2017-10-06 14:30:00,48.74,48.74,48.61,48.63,57282.0,48.74,48.74,48.61,48.63,57282.0
2017-10-06 14:40:00,48.62,48.69,48.57,48.68,44944.0,48.62,48.69,48.57,48.68,44944.0
2017-10-06 14:50:00,48.69,48.7,48.64,48.67,24654.0,48.69,48.7,48.64,48.67,24654.0
2017-10-06 15:00:00,48.68,48.73,48.63,48.73,33620.0,48.68,48.73,48.63,48.73,33620.0
2017-10-06 15:10:00,48.74,48.81,48.7,48.79,37162.0,48.74,48.81,48.7,48.79,37162.0
2017-10-06 15:20:00,48.79,48.84,48.77,48.83,35134.0,48.79,48.84,48.77,48.83,35134.0
2017-10-06 15:30:00,48.83,48.9,48.83,48.88,54360.0,48.83,48.9,48.83,48.88,54360.0
2017-10-06 15:40:00,48.88,48.93,48.84,48.9,110668.0,48.88,48.93,48.84,48.9,110668.0
2017-10-06 15:50:00,48.9,49.02,48.9,49.0,218148.0,48.9,49.02,48.9,49.0,218148.0
2017-10-09 09:30:00,48.8,48.98,48.78,48.98,53024.0,48.8,48.98,48.78,48.98,53024.0
2017-10-09 09:40:00,48.98,48.98,48.54,48.54,17378.0,48.98,48.98,48.54,48.54,17378.0
2017-10-09 09:50:00,48.52,48.52,48.25,48.29,28676.0,48.52,48.52,48.25,48.29,28676.0
2017-10-09 10:00:00,48.27,48.32,48.16,48.16,34508.0,48.27,48.32,48.16,48.16,34508.0
2017-10-09 10:10:00,48.18,48.32,48.08,48.25,36268.0,48.18,48.32,48.08,48.25,36268.0
2017-10-09 10:20:00,48.26,48.41,48.23,48.31,23318.0,48.26,48.41,48.23,48.31,23318.0
2017-10-09 10:30:00,48.31,48.5,48.21,48.47,25620.0,48.31,48.5,48.21,48.47,25620.0
2017-10-09 10:40:00,48.47,48.54,48.41,48.43,12834.0,48.47,48.54,48.41,48.43,12834.0
2017-10-09 10:50:00,48.45,48.45,48.25,48.4,31772.0,48.45,48.45,48.25,48.4,31772.0
2017-10-09 11:00:00,48.4,48.52,48.37,48.51,15914.0,48.4,48.52,48.37,48.51,15914.0
2017-10-09 11:10:00,48.51,48.59,48.5,48.59,15992.0,48.51,48.59,48.5,48.59,15992.0
2017-10-09 11:20:00,48.56,48.68,48.55,48.58,32664.0,48.56,48.68,48.55,48.58,32664.0
2017-10-09 11:30:00,48.59,48.68,48.59,48.64,20614.0,48.59,48.68,48.59,48.64,20614.0
2017-10-09 11:40:00,48.65,48.75,48.65,48.72,26644.0,48.65,48.75,48.65,48.72,26644.0
2017-10-09 11:50:00,48.72,48.78,48.69,48.7,16474.0,48.72,48.78,48.69,48.7,16474.0
2017-10-09 12:00:00,48.7,48.72,48.62,48.63,18318.0,48.7,48.72,48.62,48.63,18318.0
2017-10-09 12:10:00,48.63,48.65,48.57,48.61,14602.0,48.63,48.65,48.57,48.61,14602.0
2017-10-09 12:20:00,48.6,48.63,48.54,48.56,9140.0,48.6,48.63,48.54,48.56,9140.0
2017-10-09 12:30:00,48.57,48.59,48.51,48.55,38462.0,48.57,48.59,48.51,48.55,38462.0
2017-10-09 12:40:00,48.54,48.62,48.45,48.56,24814.0,48.54,48.62,48.45,48.56,24814.0
2017-10-09 12:50:00,48.56,48.61,48.54,48.59,20868.0,48.56,48.61,48.54,48.59,20868.0
2017-10-09 13:00:00,48.58,48.6,48.52,48.59,21178.0,48.58,48.6,48.52,48.59,21178.0
2017-10-09 13:10:00,48.59,48.67,48.56,48.6,20058.0,48.59,48.67,48.56,48.6,20058.0
2017-10-09 13:20:00,48.61,48.65,48.59,48.6,10276.0,48.61,48.65,48.59,48.6,10276.0
2017-10-09 13:30:00,48.6,48.61,48.57,48.6,11156.0,48.6,48.61,48.57,48.6,11156.0
2017-10-09 13:40:00,48.6,48.64,48.58,48.6,9238.0,48.6,48.64,48.58,48.6,9238.0
2017-10-09 13:50:00,48.61,48.64,48.59,48.63,18416.0,48.61,48.64,48.59,48.63,18416.0
2017-10-09 14:00:00,48.6,48.65,48.59,48.63,77606.0,48.6,48.65,48.59,48.63,77606.0
2017-10-09 14:10:00,48.64,48.67,48.55,48.57,12352.0,48.64,48.67,48.55,48.57,12352.0
2017-10-09 14:20:00,48.57,48.6,48.54,48.58,17418.0,48.57,48.6,48.54,48.58,17418.0
2017-10-09 14:30:00,48.59,48.6,48.55,48.59,15644.0,48.59,48.6,48.55,48.59,15644.0
2017-10-09 14:40:00,48.61,48.63,48.58,48.59,8502.0,48.61,48.63,48.58,48.59,8502.0
2017-10-09 14:50:00,48.62,48.65,48.56,48.57,15812.0,48.62,48.65,48.56,48.57,15812.0
2017-10-09 15:00:00,48.57,48.57,48.46,48.51,22042.0,48.57,48.57,48.46,48.51,22042.0
2017-10-09 15:10:00,48.51,48.51,48.42,48.48,20982.0,48.51,48.51,48.42,48.48,20982.0
2017-10-09 15:20:00,48.47,48.53,48.46,48.51,23768.0,48.47,48.53,48.46,48.51,23768.0
2017-10-09 15:30:00,48.51,48.59,48.45,48.46,51140.0,48.51,48.59,48.45,48.46,51140.0
2017-10-09 15:40:00,48.45,48.46,48.36,48.39,66084.0,48.45,48.46,48.36,48.39,66084.0
2017-10-09 15:50:00,48.4,48.62,48.4,48.62,327960.0,48.4,48.62,48.4,48.62,327960.0
2017-10-10 09:30:00,48.74,48.74,48.37,48.43,45268.0,48.74,48.74,48.37,48.43,45268.0
2017-10-10 09:40:00,48.47,48.56,47.96,47.97,97996.0,48.47,48.56,47.96,47.97,97996.0
2017-10-10 09:50:00,47.95,47.98,47.63,47.69,83268.0,47.95,47.98,47.63,47.69,83268.0
2017-10-10 10:00:00,47.63,48.08,47.63,48.08,97546.0,47.63,48.08,47.63,48.08,97546.0
2017-10-10 10:10:00,48.09,48.11,47.94,48.05,72802.0,48.09,48.11,47.94,48.05,72802.0
2017-10-10 10:20:00,48.01,48.06,47.96,48.02,41632.0,48.01,48.06,47.96,48.02,41632.0
2017-10-10 10:30:00,48.0,48.18,47.93,48.13,57028.0,48.0,48.18,47.93,48.13,57028.0
2017-10-10 10:40:00,48.12,48.16,48.06,48.12,42022.0,48.12,48.16,48.06,48.12,42022.0
2017-10-10 10:50:00,48.13,48.23,47.99,47.99,43268.0,48.13,48.23,47.99,47.99,43268.0
2017-10-10 11:00:00,48.0,48.05,47.95,48.03,29088.0,48.0,48.05,47.95,48.03,29088.0
2017-10-10 11:10:00,48.06,48.06,47.96,48.0,24956.0,48.06,48.06,47.96,48.0,24956.0
2017-10-10 11:20:00,48.01,48.01,47.93,47.95,32634.0,48.01,48.01,47.93,47.95,32634.0
2017-10-10 11:30:00,47.96,47.97,47.84,47.84,150268.0,47.96,47.97,47.84,47.84,150268.0
2017-10-10 11:40:00,47.86,47.96,47.63,47.64,118466.0,47.86,47.96,47.63,47.64,118466.0
2017-10-10 11:50:00,47.62,47.72,47.59,47.72,82012.0,47.62,47.72,47.59,47.72,82012.0
2017-10-10 12:00:00,47.71,47.71,47.61,47.63,41704.0,47.71,47.71,47.61,47.63,41704.0
2017-10-10 12:10:00,47.63,47.75,47.61,47.69,159334.0,47.63,47.75,47.61,47.69,159334.0
2017-10-10 12:20:00,47.7,47.85,47.68,47.71,99356.0,47.7,47.85,47.68,47.71,99356.0
2017-10-10 12:30:00,47.7,47.79,47.63,47.71,45296.0,47.7,47.79,47.63,47.71,45296.0
2017-10-10 12:40:00,47.73,47.85,47.72,47.74,58824.0,47.73,47.85,47.72,47.74,58824.0
2017-10-10 12:50:00,47.76,47.84,47.74,47.77,84296.0,47.76,47.84,47.74,47.77,84296.0
2017-10-10 13:00:00,47.77,47.95,47.77,47.92,54522.0,47.77,47.95,47.77,47.92,54522.0
2017-10-10 13:10:00,47.9,47.95,47.88,47.88,36118.0,47.9,47.95,47.88,47.88,36118.0
2017-10-10 13:20:00,47.85,47.89,47.84,47.87,37478.0,47.85,47.89,47.84,47.87,37478.0
2017-10-10 13:30:00,47.88,47.99,47.88,47.97,40686.0,47.88,47.99,47.88,47.97,40686.0
2017-10-10 13:40:00,47.99,48.01,47.93,47.94,27000.0,47.99,48.01,47.93,47.94,27000.0
2017-10-10 13:50:00,47.93,48.02,47.9,47.94,99412.0,47.93,48.02,47.9,47.94,99412.0
2017-10-10 14:00:00,47.9,48.01,47.9,47.98,47398.0,47.9,48.01,47.9,47.98,47398.0
2017-10-10 14:10:00,47.97,48.02,47.97,47.99,38440.0,47.97,48.02,47.97,47.99,38440.0
2017-10-10 14:20:00,47.99,48.1,47.98,48.08,46818.0,47.99,48.1,47.98,48.08,46818.0
2017-10-10 14:30:00,48.1,48.14,48.01,48.08,36774.0,48.1,48.14,48.01,48.08,36774.0
2017-10-10 14:40:00,48.09,48.09,48.05,48.05,22880.0,48.09,48.09,48.05,48.05,22880.0
2017-10-10 14:50:00,48.05,48.07,48.01,48.03,16200.0,48.05,48.07,48.01,48.03,16200.0
2017-10-10 15:00:00,48.04,48.08,48.03,48.06,32014.0,48.04,48.08,48.03,48.06,32014.0
2017-10-10 15:10:00,48.07,48.07,47.98,48.02,39672.0,48.07,48.07,47.98,48.02,39672.0
2017-10-10 15:20:00,48.02,48.13,48.02,48.1,53412.0,48.02,48.13,48.02,48.1,53412.0
2017-10-10 15:30:00,48.12,48.16,48.1,48.11,43946.0,48.12,48.16,48.1,48.11,43946.0
2017-10-10 15:40:00,48.1,48.16,48.08,48.16,80984.0,48.1,48.16,48.08,48.16,80984.0
2017-10-10 15:50:00,48.16,48.2,48.13,48.18,180882.0,48.16,48.2,48.13,48.18,180882.0
2017-10-11 09:30:00,48.01,48.08,47.13,47.37,303806.0,48.01,48.08,47.13,47.37,303806.0
2017-10-11 09:40:00,47.38,47.43,47.21,47.37,87064.0,47.38,47.43,47.21,47.37,87064.0
2017-10-11 09:50:00,47.33,47.6,47.23,47.46,145802.0,47.33,47.6,47.23,47.46,145802.0
2017-10-11 10:00:00,47.43,47.43,47.25,47.29,142934.0,47.43,47.43,47.25,47.29,142934.0
2017-10-11 10:10:00,47.3,47.7,47.25,47.7,314450.0,47.3,47.7,47.25,47.7,314450.0
2017-10-11 10:20:00,47.66,47.82,47.65,47.78,81946.0,47.66,47.82,47.65,47.78,81946.0
2017-10-11 10:30:00,47.76,47.88,47.76,47.85,66716.0,47.76,47.88,47.76,47.85,66716.0
2017-10-11 10:40:00,47.85,47.96,47.83,47.9,127138.0,47.85,47.96,47.83,47.9,127138.0
2017-10-11 10:50:00,47.9,47.93,47.87,47.9,82738.0,47.9,47.93,47.87,47.9,82738.0
2017-10-11 11:00:00,47.91,48.02,47.89,48.0,63934.0,47.91,48.02,47.89,48.0,63934.0
2017-10-11 11:10:00,47.99,48.16,47.99,48.05,42950.0,47.99,48.16,47.99,48.05,42950.0
2017-10-11 11:20:00,48.04,48.04,47.88,47.91,58378.0,48.04,48.04,47.88,47.91,58378.0
2017-10-11 11:30:00,47.93,47.95,47.88,47.9,87566.0,47.93,47.95,47.88,47.9,87566.0
2017-10-11 11:40:00,47.92,48.04,47.88,48.0,69988.0,47.92,48.04,47.88,48.0,69988.0
2017-10-11 11:50:00,48.02,48.05,47.97,48.01,46972.0,48.02,48.05,47.97,48.01,46972.0
2017-10-11 12:00:00,48.0,48.1,47.98,48.06,47836.0,48.0,48.1,47.98,48.06,47836.0
2017-10-11 12:10:00,48.06,48.09,47.97,48.0,38666.0,48.06,48.09,47.97,48.0,38666.0
2017-10-11 12:20:00,48.01,48.07,47.99,47.99,34528.0,48.01,48.07,47.99,47.99,34528.0
2017-10-11 12:30:00,48.01,48.02,47.97,48.0,26248.0,48.01,48.02,47.97,48.0,26248.0
2017-10-11 12:40:00,48.0,48.02,47.98,48.0,57798.0,48.0,48.02,47.98,48.0,57798.0
2017-10-11 12:50:00,48.0,48.02,47.93,48.02,95176.0,48.0,48.02,47.93,48.02,95176.0
2017-10-11 13:00:00,48.02,48.13,48.0,48.09,23258.0,48.02,48.13,48.0,48.09,23258.0
2017-10-11 13:10:00,48.1,48.14,48.07,48.13,34944.0,48.1,48.14,48.07,48.13,34944.0
2017-10-11 13:20:00,48.12,48.12,48.03,48.03,19194.0,48.12,48.12,48.03,48.03,19194.0
2017-10-11 13:30:00,48.03,48.16,48.02,48.13,36726.0,48.03,48.16,48.02,48.13,36726.0
2017-10-11 13:40:00,48.13,48.15,48.05,48.08,25676.0,48.13,48.15,48.05,48.08,25676.0
2017-10-11 13:50:00,48.07,48.13,48.06,48.07,47208.0,48.07,48.13,48.06,48.07,47208.0
2017-10-11 14:00:00,48.07,48.13,48.06,48.07,32298.0,48.07,48.13,48.06,48.07,32298.0
2017-10-11 14:10:00,48.07,48.09,48.0,48.06,79642.0,48.07,48.09,48.0,48.06,79642.0
2017-10-11 14:20:00,48.06,48.1,47.98,47.99,87770.0,48.06,48.1,47.98,47.99,87770.0
2017-10-11 14:30:00,47.99,48.02,47.92,47.93,215658.0,47.99,48.02,47.92,47.93,215658.0
2017-10-11 14:40:00,47.91,47.97,47.89,47.96,69364.0,47.91,47.97,47.89,47.96,69364.0
2017-10-11 14:50:00,47.94,48.06,47.94,48.0,136576.0,47.94,48.06,47.94,48.0,136576.0
2017-10-11 15:00:00,48.01,48.15,47.98,48.02,63450.0,48.01,48.15,47.98,48.02,63450.0
2017-10-11 15:10:00,48.01,48.02,47.9,47.98,43750.0,48.01,48.02,47.9,47.98,43750.0
2017-10-11 15:20:00,47.97,48.03,47.94,47.99,92736.0,47.97,48.03,47.94,47.99,92736.0
2017-10-11 15:30:00,47.99,48.06,47.97,48.02,143534.0,47.99,48.06,47.97,48.02,143534.0
2017-10-11 15:40:00,48.02,48.08,48.01,48.02,109042.0,48.02,48.08,48.01,48.02,109042.0
2017-10-11 15:50:00,48.02,48.05,47.87,48.03,461822.0,48.02,48.05,47.87,48.03,461822.0
2017-10-12 09:30:00,48.12,48.29,46.72,47.63,831362.0,48.12,48.29,46.72,47.63,831362.0
2017-10-12 09:40:00,47.63,47.82,47.51,47.71,176362.0,47.63,47.82,47.51,47.71,176362.0
2017-10-12 09:50:00,47.7,47.74,47.19,47.2,53092.0,47.7,47.74,47.19,47.2,53092.0
2017-10-12 10:00:00,47.21,47.3,47.02,47.03,76250.0,47.21,47.3,47.02,47.03,76250.0
2017-10-12 10:10:00,47.03,47.21,46.98,46.98,229846.0,47.03,47.21,46.98,46.98,229846.0
2017-10-12 10:20:00,46.98,47.17,46.9,47.02,150714.0,46.98,47.17,46.9,47.02,150714.0
2017-10-12 10:30:00,47.07,47.17,47.01,47.01,36928.0,47.07,47.17,47.01,47.01,36928.0
2017-10-12 10:40:00,47.0,47.26,46.99,47.24,210752.0,47.0,47.26,46.99,47.24,210752.0
2017-10-12 10:50:00,47.21,47.25,46.94,47.02,59090.0,47.21,47.25,46.94,47.02,59090.0
2017-10-12 11:00:00,47.01,47.23,47.0,47.19,104214.0,47.01,47.23,47.0,47.19,104214.0
2017-10-12 11:10:00,47.21,47.21,47.12,47.12,41808.0,47.21,47.21,47.12,47.12,41808.0
2017-10-12 11:20:00,47.12,47.19,46.92,47.13,170552.0,47.12,47.19,46.92,47.13,170552.0
2017-10-12 11:30:00,47.13,47.2,46.9,46.92,143280.0,47.13,47.2,46.9,46.92,143280.0
2017-10-12 11:40:00,46.9,46.93,46.44,46.61,175626.0,46.9,46.93,46.44,46.61,175626.0
2017-10-12 11:50:00,46.64,46.88,46.64,46.74,260966.0,46.64,46.88,46.64,46.74,260966.0
2017-10-12 12:00:00,46.77,46.91,46.73,46.73,130524.0,46.77,46.91,46.73,46.73,130524.0
2017-10-12 12:10:00,46.73,46.92,46.63,46.77,100056.0,46.73,46.92,46.63,46.77,100056.0
2017-10-12 12:20:00,46.8,46.81,46.67,46.67,35014.0,46.8,46.81,46.67,46.67,35014.0
2017-10-12 12:30:00,46.69,46.79,46.67,46.72,81952.0,46.69,46.79,46.67,46.72,81952.0
2017-10-12 12:40:00,46.71,47.15,46.6,47.05,972562.0,46.71,47.15,46.6,47.05,972562.0
2017-10-12 12:50:00,47.05,47.23,47.02,47.14,49242.0,47.05,47.23,47.02,47.14,49242.0
2017-10-12 13:00:00,47.13,47.19,46.91,46.91,198070.0,47.13,47.19,46.91,46.91,198070.0
2017-10-12 13:10:00,46.91,46.99,46.8,46.8,14954.0,46.91,46.99,46.8,46.8,14954.0
2017-10-12 13:20:00,46.8,46.85,46.7,46.8,24450.0,46.8,46.85,46.7,46.8,24450.0
2017-10-12 13:30:00,46.79,46.83,46.71,46.83,68976.0,46.79,46.83,46.71,46.83,68976.0
2017-10-12 13:40:00,46.81,46.85,46.74,46.83,27552.0,46.81,46.85,46.74,46.83,27552.0
2017-10-12 13:50:00,46.82,46.82,46.73,46.78,57530.0,46.82,46.82,46.73,46.78,57530.0
2017-10-12 14:00:00,46.8,46.8,46.76,46.77,26744.0,46.8,46.8,46.76,46.77,26744.0
2017-10-12 14:10:00,46.77,46.84,46.74,46.77,39544.0,46.77,46.84,46.74,46.77,39544.0
2017-10-12 14:20:00,46.79,46.85,46.76,46.85,34052.0,46.79,46.85,46.76,46.85,34052.0
2017-10-12 14:30:00,46.85,46.86,46.77,46.82,48010.0,46.85,46.86,46.77,46.82,48010.0
2017-10-12 14:40:00,46.82,46.9,46.79,46.83,38468.0,46.82,46.9,46.79,46.83,38468.0
2017-10-12 14:50:00,46.85,46.85,46.72,46.76,38600.0,46.85,46.85,46.72,46.76,38600.0
2017-10-12 15:00:00,46.77,46.83,46.74,46.74,41660.0,46.77,46.83,46.74,46.74,41660.0
2017-10-12 15:10:00,46.74,46.96,46.74,46.94,48792.0,46.74,46.96,46.74,46.94,48792.0
2017-10-12 15:20:00,46.95,47.0,46.94,46.96,48470.0,46.95,47.0,46.94,46.96,48470.0
2017-10-12 15:30:00,46.96,47.01,46.91,46.96,72594.0,46.96,47.01,46.91,46.96,72594.0
2017-10-12 15:40:00,46.96,46.99,46.9,46.93,108150.0,46.96,46.99,46.9,46.93,108150.0
2017-10-12 15:50:00,46.93,46.94,46.82,46.84,278194.0,46.93,46.94,46.82,46.84,278194.0
2017-10-13 09:30:00,43.49,43.61,41.78,42.84,1492224.0,43.49,43.61,41.78,42.84,1492224.0
2017-10-13 09:40:00,42.87,43.67,42.5,43.02,999470.0,42.87,43.67,42.5,43.02,999470.0
2017-10-13 09:50:00,43.02,43.29,42.56,43.14,884482.0,43.02,43.29,42.56,43.14,884482.0
2017-10-13 10:00:00,43.14,43.23,42.73,43.16,779794.0,43.14,43.23,42.73,43.16,779794.0
2017-10-13 10:10:00,43.15,43.84,43.15,43.52,726484.0,43.15,43.84,43.15,43.52,726484.0
2017-10-13 10:20:00,43.52,43.74,43.43,43.52,328834.0,43.52,43.74,43.43,43.52,328834.0
2017-10-13 10:30:00,43.49,43.63,43.44,43.58,205452.0,43.49,43.63,43.44,43.58,205452.0
2017-10-13 10:40:00,43.56,44.17,43.46,44.17,239072.0,43.56,44.17,43.46,44.17,239072.0
2017-10-13 10:50:00,44.16,44.31,44.01,44.07,273774.0,44.16,44.31,44.01,44.07,273774.0
2017-10-13 11:00:00,44.07,44.34,43.99,44.26,248430.0,44.07,44.34,43.99,44.26,248430.0
2017-10-13 11:10:00,44.27,44.53,44.26,44.36,179804.0,44.27,44.53,44.26,44.36,179804.0
2017-10-13 11:20:00,44.37,44.51,44.16,44.37,335114.0,44.37,44.51,44.16,44.37,335114.0
2017-10-13 11:30:00,44.4,44.41,44.1,44.1,332548.0,44.4,44.41,44.1,44.1,332548.0
2017-10-13 11:40:00,44.1,44.33,43.98,44.24,323946.0,44.1,44.33,43.98,44.24,323946.0
2017-10-13 11:50:00,44.26,44.96,44.26,44.95,343036.0,44.26,44.96,44.26,44.95,343036.0
2017-10-13 12:00:00,44.94,45.04,44.57,44.66,296924.0,44.94,45.04,44.57,44.66,296924.0
2017-10-13 12:10:00,44.66,45.61,44.6,44.87,209698.0,44.66,45.61,44.6,44.87,209698.0
2017-10-13 12:20:00,44.91,44.96,44.77,44.85,91464.0,44.91,44.96,44.77,44.85,91464.0
2017-10-13 12:30:00,44.85,44.95,44.72,44.76,163360.0,44.85,44.95,44.72,44.76,163360.0
2017-10-13 12:40:00,44.78,44.88,44.68,44.68,112520.0,44.78,44.88,44.68,44.68,112520.0
2017-10-13 12:50:00,44.67,44.76,44.6,44.75,62930.0,44.67,44.76,44.6,44.75,62930.0
2017-10-13 13:00:00,44.75,44.85,44.75,44.8,43052.0,44.75,44.85,44.75,44.8,43052.0
2017-10-13 13:10:00,44.8,44.97,44.8,44.9,78050.0,44.8,44.97,44.8,44.9,78050.0
2017-10-13 13:20:00,44.92,44.92,44.78,44.78,99092.0,44.92,44.92,44.78,44.78,99092.0
2017-10-13 13:30:00,44.8,44.91,44.77,44.9,83360.0,44.8,44.91,44.77,44.9,83360.0
2017-10-13 13:40:00,44.9,45.17,44.88,45.12,97026.0,44.9,45.17,44.88,45.12,97026.0
2017-10-13 13:50:00,45.12,45.38,45.07,45.33,253418.0,45.12,45.38,45.07,45.33,253418.0
2017-10-13 14:00:00,45.32,45.35,45.27,45.29,109242.0,45.32,45.35,45.27,45.29,109242.0
2017-10-13 14:10:00,45.28,45.35,45.27,45.3,82916.0,45.28,45.35,45.27,45.3,82916.0
2017-10-13 14:20:00,45.3,45.45,45.25,45.4,78126.0,45.3,45.45,45.25,45.4,78126.0
2017-10-13 14:30:00,45.4,45.4,45.27,45.33,95136.0,45.4,45.4,45.27,45.33,95136.0
2017-10-13 14:40:00,45.33,45.35,45.09,45.1,100044.0,45.33,45.35,45.09,45.1,100044.0
2017-10-13 14:50:00,45.09,45.24,45.07,45.19,76584.0,45.09,45.24,45.07,45.19,76584.0
2017-10-13 15:00:00,45.2,45.3,45.19,45.26,64954.0,45.2,45.3,45.19,45.26,64954.0
2017-10-13 15:10:00,45.26,45.27,45.24,45.27,74830.0,45.26,45.27,45.24,45.27,74830.0
2017-10-13 15:20:00,45.27,45.32,45.26,45.26,110560.0,45.27,45.32,45.26,45.26,110560.0
2017-10-13 15:30:00,45.26,45.43,45.26,45.38,211306.0,45.26,45.43,45.26,45.38,211306.0
2017-10-13 15:40:00,45.38,45.46,45.38,45.42,237884.0,45.38,45.46,45.38,45.42,237884.0
2017-10-13 15:50:00,45.41,45.45,45.31,45.35,515916.0,45.41,45.45,45.31,45.35,515916.0
2017-10-16 09:30:00,45.28,45.83,45.07,45.82,194322.0,45.28,45.83,45.07,45.82,194322.0
2017-10-16 09:40:00,45.81,45.85,45.43,45.43,112746.0,45.81,45.85,45.43,45.43,112746.0
2017-10-16 09:50:00,45.47,46.09,45.38,46.04,134088.0,45.47,46.09,45.38,46.04,134088.0
2017-10-16 10:00:00,46.06,46.49,45.91,46.15,151680.0,46.06,46.49,45.91,46.15,151680.0
2017-10-16 10:10:00,46.16,46.21,45.7,45.82,119456.0,46.16,46.21,45.7,45.82,119456.0
2017-10-16 10:20:00,45.73,46.02,45.73,46.02,110316.0,45.73,46.02,45.73,46.02,110316.0
2017-10-16 10:30:00,45.98,46.1,45.73,45.76,144866.0,45.98,46.1,45.73,45.76,144866.0
2017-10-16 10:40:00,45.75,45.95,45.67,45.91,148208.0,45.75,45.95,45.67,45.91,148208.0
2017-10-16 10:50:00,45.93,46.02,45.93,45.96,66116.0,45.93,46.02,45.93,45.96,66116.0
2017-10-16 11:00:00,45.96,46.01,45.83,45.88,108794.0,45.96,46.01,45.83,45.88,108794.0
2017-10-16 11:10:00,45.88,45.89,45.81,45.89,54340.0,45.88,45.89,45.81,45.89,54340.0
2017-10-16 11:20:00,45.89,45.94,45.87,45.93,117120.0,45.89,45.94,45.87,45.93,117120.0
2017-10-16 11:30:00,45.94,46.02,45.92,45.95,82008.0,45.94,46.02,45.92,45.95,82008.0
2017-10-16 11:40:00,45.93,45.95,45.82,45.88,89162.0,45.93,45.95,45.82,45.88,89162.0
2017-10-16 11:50:00,45.88,45.89,45.71,45.74,97988.0,45.88,45.89,45.71,45.74,97988.0
2017-10-16 12:00:00,45.73,45.74,45.51,45.52,121628.0,45.73,45.74,45.51,45.52,121628.0
2017-10-16 12:10:00,45.52,45.6,45.43,45.44,92866.0,45.52,45.6,45.43,45.44,92866.0
2017-10-16 12:20:00,45.45,45.45,45.06,45.44,115718.0,45.45,45.45,45.06,45.44,115718.0
2017-10-16 12:30:00,45.4,45.52,45.35,45.49,63242.0,45.4,45.52,45.35,45.49,63242.0
2017-10-16 12:40:00,45.51,45.58,45.45,45.49,79844.0,45.51,45.58,45.45,45.49,79844.0
2017-10-16 12:50:00,45.48,45.62,45.46,45.59,33310.0,45.48,45.62,45.46,45.59,33310.0
2017-10-16 13:00:00,45.57,45.58,45.4,45.4,46898.0,45.57,45.58,45.4,45.4,46898.0
2017-10-16 13:10:00,45.41,45.48,45.36,45.41,46346.0,45.41,45.48,45.36,45.41,46346.0
2017-10-16 13:20:00,45.41,45.49,45.41,45.47,33812.0,45.41,45.49,45.41,45.47,33812.0
2017-10-16 13:30:00,45.47,45.52,45.46,45.49,36948.0,45.47,45.52,45.46,45.49,36948.0
2017-10-16 13:40:00,45.5,45.51,45.25,45.27,80690.0,45.5,45.51,45.25,45.27,80690.0
2017-10-16 13:50:00,45.27,45.31,45.18,45.27,73812.0,45.27,45.31,45.18,45.27,73812.0
2017-10-16 14:00:00,45.27,45.33,45.25,45.3,73514.0,45.27,45.33,45.25,45.3,73514.0
2017-10-16 14:10:00,45.29,45.34,45.24,45.28,59552.0,45.29,45.34,45.24,45.28,59552.0
2017-10-16 14:20:00,45.28,45.35,45.27,45.35,88444.0,45.28,45.35,45.27,45.35,88444.0
2017-10-16 14:30:00,45.34,45.43,45.32,45.34,74434.0,45.34,45.43,45.32,45.34,74434.0
2017-10-16 14:40:00,45.33,45.39,45.3,45.31,62014.0,45.33,45.39,45.3,45.31,62014.0
2017-10-16 14:50:00,45.3,45.31,45.21,45.25,98016.0,45.3,45.31,45.21,45.25,98016.0
2017-10-16 15:00:00,45.25,45.31,45.24,45.24,81792.0,45.25,45.31,45.24,45.24,81792.0
2017-10-16 15:10:00,45.24,45.25,45.19,45.22,84474.0,45.24,45.25,45.19,45.22,84474.0
2017-10-16 15:20:00,45.21,45.35,45.21,45.34,99916.0,45.21,45.35,45.21,45.34,99916.0
2017-10-16 15:30:00,45.35,45.52,45.34,45.51,165912.0,45.35,45.52,45.34,45.51,165912.0
2017-10-16 15:40:00,45.51,45.51,45.38,45.43,183812.0,45.51,45.51,45.38,45.43,183812.0
2017-10-16 15:50:00,45.43,45.49,45.41,45.46,330170.0,45.43,45.49,45.41,45.46,330170.0
2017-10-17 09:30:00,46.01,46.72,45.77,46.49,236032.0,46.01,46.72,45.77,46.49,236032.0
2017-10-17 09:40:00,46.49,47.02,46.46,46.96,143946.0,46.49,47.02,46.46,46.96,143946.0
2017-10-17 09:50:00,46.88,46.93,46.46,46.65,102160.0,46.88,46.93,46.46,46.65,102160.0
2017-10-17 10:00:00,46.67,46.94,46.67,46.88,93862.0,46.67,46.94,46.67,46.88,93862.0
2017-10-17 10:10:00,46.88,46.92,46.69,46.76,146112.0,46.88,46.92,46.69,46.76,146112.0
2017-10-17 10:20:00,46.79,46.79,46.5,46.67,109984.0,46.79,46.79,46.5,46.67,109984.0
2017-10-17 10:30:00,46.67,46.78,46.62,46.76,54540.0,46.67,46.78,46.62,46.76,54540.0
2017-10-17 10:40:00,46.76,46.79,46.61,46.65,88644.0,46.76,46.79,46.61,46.65,88644.0
2017-10-17 10:50:00,46.67,46.86,46.67,46.84,122160.0,46.67,46.86,46.67,46.84,122160.0
2017-10-17 11:00:00,46.81,46.85,46.71,46.76,75132.0,46.81,46.85,46.71,46.76,75132.0
2017-10-17 11:10:00,46.76,46.8,46.65,46.65,61032.0,46.76,46.8,46.65,46.65,61032.0
2017-10-17 11:20:00,46.65,46.71,46.63,46.68,20566.0,46.65,46.71,46.63,46.68,20566.0
2017-10-17 11:30:00,46.67,46.67,46.59,46.6,35648.0,46.67,46.67,46.59,46.6,35648.0
2017-10-17 11:40:00,46.62,46.65,46.54,46.58,33352.0,46.62,46.65,46.54,46.58,33352.0
2017-10-17 11:50:00,46.57,46.6,46.49,46.59,32314.0,46.57,46.6,46.49,46.59,32314.0
2017-10-17 12:00:00,46.59,46.65,46.51,46.52,24604.0,46.59,46.65,46.51,46.52,24604.0
2017-10-17 12:10:00,46.52,46.58,46.45,46.53,68164.0,46.52,46.58,46.45,46.53,68164.0
2017-10-17 12:20:00,46.54,46.6,46.49,46.52,56450.0,46.54,46.6,46.49,46.52,56450.0
2017-10-17 12:30:00,46.49,46.55,46.47,46.54,30494.0,46.49,46.55,46.47,46.54,30494.0
2017-10-17 12:40:00,46.52,46.53,46.41,46.42,19326.0,46.52,46.53,46.41,46.42,19326.0
2017-10-17 12:50:00,46.42,46.42,46.28,46.31,22158.0,46.42,46.42,46.28,46.31,22158.0
2017-10-17 13:00:00,46.31,46.39,46.13,46.35,56222.0,46.31,46.39,46.13,46.35,56222.0
2017-10-17 13:10:00,46.36,46.4,46.21,46.27,21558.0,46.36,46.4,46.21,46.27,21558.0
2017-10-17 13:20:00,46.27,46.33,46.23,46.25,26856.0,46.27,46.33,46.23,46.25,26856.0
2017-10-17 13:30:00,46.24,46.43,46.23,46.43,29352.0,46.24,46.43,46.23,46.43,29352.0
2017-10-17 13:40:00,46.39,46.47,46.38,46.4,63024.0,46.39,46.47,46.38,46.4,63024.0
2017-10-17 13:50:00,46.4,47.29,46.29,47.24,438644.0,46.4,47.29,46.29,47.24,438644.0
2017-10-17 14:00:00,47.14,47.4,46.82,46.83,236164.0,47.14,47.4,46.82,46.83,236164.0
2017-10-17 14:10:00,46.83,46.92,46.75,46.82,46646.0,46.83,46.92,46.75,46.82,46646.0
2017-10-17 14:20:00,46.81,46.82,46.63,46.66,105364.0,46.81,46.82,46.63,46.66,105364.0
2017-10-17 14:30:00,46.66,46.8,46.66,46.77,44746.0,46.66,46.8,46.66,46.77,44746.0
2017-10-17 14:40:00,46.76,46.85,46.72,46.81,157422.0,46.76,46.85,46.72,46.81,157422.0
2017-10-17 14:50:00,46.81,46.85,46.73,46.77,305110.0,46.81,46.85,46.73,46.77,305110.0
2017-10-17 15:00:00,46.77,46.85,46.75,46.84,65112.0,46.77,46.85,46.75,46.84,65112.0
2017-10-17 15:10:00,46.84,46.92,46.83,46.86,113300.0,46.84,46.92,46.83,46.86,113300.0
2017-10-17 15:20:00,46.87,46.95,46.84,46.95,88210.0,46.87,46.95,46.84,46.95,88210.0
2017-10-17 15:30:00,46.94,47.02,46.89,46.9,463194.0,46.94,47.02,46.89,46.9,463194.0
2017-10-17 15:40:00,46.91,47.02,46.9,46.92,219630.0,46.91,47.02,46.9,46.92,219630.0
2017-10-17 15:50:00,46.92,46.93,46.82,46.89,342594.0,46.92,46.93,46.82,46.89,342594.0
2017-10-18 09:30:00,46.73,46.93,46.16,46.86,122892.0,46.73,46.93,46.16,46.86,122892.0
2017-10-18 09:40:00,46.93,47.07,46.63,46.64,86916.0,46.93,47.07,46.63,46.64,86916.0
2017-10-18 09:50:00,46.65,46.96,46.58,46.78,98428.0,46.65,46.96,46.58,46.78,98428.0
2017-10-18 10:00:00,46.82,46.85,46.66,46.73,70800.0,46.82,46.85,46.66,46.73,70800.0
2017-10-18 10:10:00,46.72,46.73,46.63,46.7,35150.0,46.72,46.73,46.63,46.7,35150.0
2017-10-18 10:20:00,46.76,46.93,46.73,46.91,55028.0,46.76,46.93,46.73,46.91,55028.0
2017-10-18 10:30:00,46.94,47.05,46.83,46.94,120854.0,46.94,47.05,46.83,46.94,120854.0
2017-10-18 10:40:00,46.96,47.02,46.77,46.97,105362.0,46.96,47.02,46.77,46.97,105362.0
2017-10-18 10:50:00,46.99,47.07,46.96,47.05,30556.0,46.99,47.07,46.96,47.05,30556.0
2017-10-18 11:00:00,47.04,47.05,46.85,47.01,86188.0,47.04,47.05,46.85,47.01,86188.0
2017-10-18 11:10:00,47.02,47.12,46.95,46.97,71012.0,47.02,47.12,46.95,46.97,71012.0
2017-10-18 11:20:00,46.99,46.99,46.86,46.94,59216.0,46.99,46.99,46.86,46.94,59216.0
2017-10-18 11:30:00,46.91,47.0,46.88,46.91,39262.0,46.91,47.0,46.88,46.91,39262.0
2017-10-18 11:40:00,46.92,47.02,46.82,46.87,41412.0,46.92,47.02,46.82,46.87,41412.0
2017-10-18 11:50:00,46.87,47.04,46.86,46.99,39972.0,46.87,47.04,46.86,46.99,39972.0
2017-10-18 12:00:00,46.99,47.1,46.99,47.07,35126.0,46.99,47.1,46.99,47.07,35126.0
2017-10-18 12:10:00,47.09,47.09,46.87,46.91,52212.0,47.09,47.09,46.87,46.91,52212.0
2017-10-18 12:20:00,46.9,46.95,46.85,46.88,42292.0,46.9,46.95,46.85,46.88,42292.0
2017-10-18 12:30:00,46.89,46.93,46.85,46.87,39588.0,46.89,46.93,46.85,46.87,39588.0
2017-10-18 12:40:00,46.88,46.94,46.82,46.9,52018.0,46.88,46.94,46.82,46.9,52018.0
2017-10-18 12:50:00,46.91,46.99,46.85,46.9,48498.0,46.91,46.99,46.85,46.9,48498.0
2017-10-18 13:00:00,46.91,46.96,46.83,46.88,72056.0,46.91,46.96,46.83,46.88,72056.0
2017-10-18 13:10:00,46.87,46.94,46.87,46.93,26476.0,46.87,46.94,46.87,46.93,26476.0
2017-10-18 13:20:00,46.96,46.99,46.76,46.8,168334.0,46.96,46.99,46.76,46.8,168334.0
2017-10-18 13:30:00,46.79,46.9,46.71,46.9,75156.0,46.79,46.9,46.71,46.9,75156.0
2017-10-18 13:40:00,46.9,46.9,46.58,46.58,84112.0,46.9,46.9,46.58,46.58,84112.0
2017-10-18 13:50:00,46.59,46.62,46.37,46.55,112658.0,46.59,46.62,46.37,46.55,112658.0
2017-10-18 14:00:00,46.53,46.55,46.43,46.5,121806.0,46.53,46.55,46.43,46.5,121806.0
2017-10-18 14:10:00,46.52,46.57,46.5,46.52,43884.0,46.52,46.57,46.5,46.52,43884.0
2017-10-18 14:20:00,46.51,46.68,46.5,46.58,35502.0,46.51,46.68,46.5,46.58,35502.0
2017-10-18 14:30:00,46.58,46.73,46.54,46.73,35288.0,46.58,46.73,46.54,46.73,35288.0
2017-10-18 14:40:00,46.73,46.77,46.65,46.74,40426.0,46.73,46.77,46.65,46.74,40426.0
2017-10-18 14:50:00,46.73,46.76,46.67,46.73,36096.0,46.73,46.76,46.67,46.73,36096.0
2017-10-18 15:00:00,46.73,46.78,46.65,46.76,29450.0,46.73,46.78,46.65,46.76,29450.0
2017-10-18 15:10:00,46.75,46.88,46.75,46.81,39334.0,46.75,46.88,46.75,46.81,39334.0
2017-10-18 15:20:00,46.82,46.83,46.75,46.76,52938.0,46.82,46.83,46.75,46.76,52938.0
2017-10-18 15:30:00,46.76,46.79,46.71,46.76,87312.0,46.76,46.79,46.71,46.76,87312.0
2017-10-18 15:40:00,46.76,46.8,46.73,46.75,213186.0,46.76,46.8,46.73,46.75,213186.0
2017-10-18 15:50:00,46.74,46.86,46.73,46.79,242346.0,46.74,46.86,46.73,46.79,242346.0
2017-10-19 09:30:00,46.73,46.75,46.32,46.54,48776.0,46.73,46.75,46.32,46.54,48776.0
2017-10-19 09:40:00,46.56,46.72,46.31,46.32,33976.0,46.56,46.72,46.31,46.32,33976.0
2017-10-19 09:50:00,46.26,46.27,46.06,46.17,37212.0,46.26,46.27,46.06,46.17,37212.0
2017-10-19 10:00:00,46.17,46.94,46.17,46.8,138662.0,46.17,46.94,46.17,46.8,138662.0
2017-10-19 10:10:00,46.74,46.82,46.68,46.74,44416.0,46.74,46.82,46.68,46.74,44416.0
2017-10-19 10:20:00,46.74,46.77,46.6,46.62,46518.0,46.74,46.77,46.6,46.62,46518.0
2017-10-19 10:30:00,46.63,46.74,46.59,46.7,43198.0,46.63,46.74,46.59,46.7,43198.0
2017-10-19 10:40:00,46.73,46.81,46.62,46.77,68552.0,46.73,46.81,46.62,46.77,68552.0
2017-10-19 10:50:00,46.78,46.93,46.75,46.93,47522.0,46.78,46.93,46.75,46.93,47522.0
2017-10-19 11:00:00,46.93,47.06,46.91,47.01,30410.0,46.93,47.06,46.91,47.01,30410.0
2017-10-19 11:10:00,47.05,47.06,46.95,47.03,25978.0,47.05,47.06,46.95,47.03,25978.0
2017-10-19 11:20:00,47.09,47.09,46.85,46.85,19076.0,47.09,47.09,46.85,46.85,19076.0
2017-10-19 11:30:00,46.82,46.98,46.81,46.92,24666.0,46.82,46.98,46.81,46.92,24666.0
2017-10-19 11:40:00,46.91,46.91,46.82,46.84,41106.0,46.91,46.91,46.82,46.84,41106.0
2017-10-19 11:50:00,46.82,46.82,46.66,46.82,42422.0,46.82,46.82,46.66,46.82,42422.0
2017-10-19 12:00:00,46.81,46.85,46.77,46.81,29010.0,46.81,46.85,46.77,46.81,29010.0
2017-10-19 12:10:00,46.81,46.88,46.8,46.85,23250.0,46.81,46.88,46.8,46.85,23250.0
2017-10-19 12:20:00,46.86,46.88,46.79,46.82,26714.0,46.86,46.88,46.79,46.82,26714.0
2017-10-19 12:30:00,46.82,46.92,46.8,46.87,27846.0,46.82,46.92,46.8,46.87,27846.0
2017-10-19 12:40:00,46.88,47.05,46.88,47.05,23804.0,46.88,47.05,46.88,47.05,23804.0
2017-10-19 12:50:00,47.09,47.09,47.02,47.02,25460.0,47.09,47.09,47.02,47.02,25460.0
2017-10-19 13:00:00,47.02,47.1,47.02,47.09,22894.0,47.02,47.1,47.02,47.09,22894.0
2017-10-19 13:10:00,47.1,47.17,47.07,47.12,29914.0,47.1,47.17,47.07,47.12,29914.0
2017-10-19 13:20:00,47.14,47.22,47.12,47.12,27154.0,47.14,47.22,47.12,47.12,27154.0
2017-10-19 13:30:00,47.12,47.27,47.12,47.23,29554.0,47.12,47.27,47.12,47.23,29554.0
2017-10-19 13:40:00,47.24,47.3,47.16,47.18,40598.0,47.24,47.3,47.16,47.18,40598.0
2017-10-19 13:50:00,47.18,47.2,47.12,47.17,35854.0,47.18,47.2,47.12,47.17,35854.0
2017-10-19 14:00:00,47.16,47.17,47.09,47.12,50354.0,47.16,47.17,47.09,47.12,50354.0
2017-10-19 14:10:00,47.12,47.14,47.1,47.12,28086.0,47.12,47.14,47.1,47.12,28086.0
2017-10-19 14:20:00,47.1,47.12,47.06,47.06,36460.0,47.1,47.12,47.06,47.06,36460.0
2017-10-19 14:30:00,47.06,47.12,47.06,47.09,43158.0,47.06,47.12,47.06,47.09,43158.0
2017-10-19 14:40:00,47.1,47.13,47.08,47.08,41472.0,47.1,47.13,47.08,47.08,41472.0
2017-10-19 14:50:00,47.1,47.1,47.02,47.08,33964.0,47.1,47.1,47.02,47.08,33964.0
2017-10-19 15:00:00,47.08,47.12,47.05,47.09,55906.0,47.08,47.12,47.05,47.09,55906.0
2017-10-19 15:10:00,47.09,47.1,47.07,47.08,47430.0,47.09,47.1,47.07,47.08,47430.0
2017-10-19 15:20:00,47.08,47.1,47.04,47.07,57440.0,47.08,47.1,47.04,47.07,57440.0
2017-10-19 15:30:00,47.07,47.25,47.07,47.24,139160.0,47.07,47.25,47.07,47.24,139160.0
2017-10-19 15:40:00,47.24,47.3,47.22,47.26,160490.0,47.24,47.3,47.22,47.26,160490.0
2017-10-19 15:50:00,47.26,47.36,47.23,47.35,348580.0,47.26,47.36,47.23,47.35,348580.0
2017-10-20 09:30:00,47.66,47.81,47.55,47.75,124506.0,47.66,47.81,47.55,47.75,124506.0
2017-10-20 09:40:00,47.74,48.02,47.59,47.63,46766.0,47.74,48.02,47.59,47.63,46766.0
2017-10-20 09:50:00,47.63,47.63,47.18,47.29,41942.0,47.63,47.63,47.18,47.29,41942.0
2017-10-20 10:00:00,47.29,47.32,47.05,47.28,60450.0,47.29,47.32,47.05,47.28,60450.0
2017-10-20 10:10:00,47.3,47.58,47.3,47.49,46400.0,47.3,47.58,47.3,47.49,46400.0
2017-10-20 10:20:00,47.49,47.49,47.3,47.39,30896.0,47.49,47.49,47.3,47.39,30896.0
2017-10-20 10:30:00,47.39,47.66,47.39,47.66,25898.0,47.39,47.66,47.39,47.66,25898.0
2017-10-20 10:40:00,47.68,47.82,47.62,47.77,43486.0,47.68,47.82,47.62,47.77,43486.0
2017-10-20 10:50:00,47.77,47.96,47.7,47.91,158650.0,47.77,47.96,47.7,47.91,158650.0
2017-10-20 11:00:00,47.9,47.99,47.88,47.95,63538.0,47.9,47.99,47.88,47.95,63538.0
2017-10-20 11:10:00,47.93,48.16,47.88,48.06,87068.0,47.93,48.16,47.88,48.06,87068.0
2017-10-20 11:20:00,48.06,48.31,48.05,48.25,52396.0,48.06,48.31,48.05,48.25,52396.0
2017-10-20 11:30:00,48.26,48.36,48.22,48.33,71620.0,48.26,48.36,48.22,48.33,71620.0
2017-10-20 11:40:00,48.33,48.42,48.25,48.4,40604.0,48.33,48.42,48.25,48.4,40604.0
2017-10-20 11:50:00,48.37,48.4,48.32,48.34,40554.0,48.37,48.4,48.32,48.34,40554.0
2017-10-20 12:00:00,48.34,48.45,48.33,48.34,62042.0,48.34,48.45,48.33,48.34,62042.0
2017-10-20 12:10:00,48.34,48.41,48.29,48.35,29276.0,48.34,48.41,48.29,48.35,29276.0
2017-10-20 12:20:00,48.35,48.41,48.26,48.27,47182.0,48.35,48.41,48.26,48.27,47182.0
2017-10-20 12:30:00,48.27,48.3,48.21,48.24,40218.0,48.27,48.3,48.21,48.24,40218.0
2017-10-20 12:40:00,48.27,48.28,48.23,48.27,18720.0,48.27,48.28,48.23,48.27,18720.0
2017-10-20 12:50:00,48.27,48.3,48.22,48.24,25228.0,48.27,48.3,48.22,48.24,25228.0
2017-10-20 13:00:00,48.24,48.34,48.23,48.34,25844.0,48.24,48.34,48.23,48.34,25844.0
2017-10-20 13:10:00,48.34,48.34,48.24,48.27,23268.0,48.34,48.34,48.24,48.27,23268.0
2017-10-20 13:20:00,48.27,48.29,48.24,48.27,19532.0,48.27,48.29,48.24,48.27,19532.0
2017-10-20 13:30:00,48.29,48.35,48.29,48.33,30258.0,48.29,48.35,48.29,48.33,30258.0
2017-10-20 13:40:00,48.32,48.32,48.27,48.32,23046.0,48.32,48.32,48.27,48.32,23046.0
2017-10-20 13:50:00,48.33,48.35,48.3,48.35,22266.0,48.33,48.35,48.3,48.35,22266.0
2017-10-20 14:00:00,48.36,48.36,48.31,48.32,30928.0,48.36,48.36,48.31,48.32,30928.0
2017-10-20 14:10:00,48.32,48.4,48.3,48.39,39820.0,48.32,48.4,48.3,48.39,39820.0
2017-10-20 14:20:00,48.39,48.46,48.35,48.46,28820.0,48.39,48.46,48.35,48.46,28820.0
2017-10-20 14:30:00,48.44,48.47,48.36,48.4,26332.0,48.44,48.47,48.36,48.4,26332.0
2017-10-20 14:40:00,48.41,48.43,48.37,48.38,28088.0,48.41,48.43,48.37,48.38,28088.0
2017-10-20 14:50:00,48.38,48.38,48.31,48.33,33644.0,48.38,48.38,48.31,48.33,33644.0
2017-10-20 15:00:00,48.34,48.37,48.31,48.35,30738.0,48.34,48.37,48.31,48.35,30738.0
2017-10-20 15:10:00,48.36,48.36,48.29,48.32,38980.0,48.36,48.36,48.29,48.32,38980.0
2017-10-20 15:20:00,48.31,48.33,48.29,48.32,54868.0,48.31,48.33,48.29,48.32,54868.0
2017-10-20 15:30:00,48.33,48.33,48.22,48.24,92592.0,48.33,48.33,48.22,48.24,92592.0
2017-10-20 15:40:00,48.24,48.24,48.1,48.12,184222.0,48.24,48.24,48.1,48.12,184222.0
2017-10-20 15:50:00,48.12,48.24,48.1,48.24,280044.0,48.12,48.24,48.1,48.24,280044.0
2017-10-23 09:30:00,48.62,48.69,48.44,48.52,91554.0,48.62,48.69,48.44,48.52,91554.0
2017-10-23 09:40:00,48.53,48.61,48.35,48.38,54938.0,48.53,48.61,48.35,48.38,54938.0
2017-10-23 09:50:00,48.38,48.39,48.1,48.22,38102.0,48.38,48.39,48.1,48.22,38102.0
2017-10-23 10:00:00,48.21,48.34,48.08,48.11,41068.0,48.21,48.34,48.08,48.11,41068.0
2017-10-23 10:10:00,48.12,48.42,48.12,48.42,60932.0,48.12,48.42,48.12,48.42,60932.0
2017-10-23 10:20:00,48.4,48.6,48.34,48.52,48776.0,48.4,48.6,48.34,48.52,48776.0
2017-10-23 10:30:00,48.54,48.88,48.54,48.85,57950.0,48.54,48.88,48.54,48.85,57950.0
2017-10-23 10:40:00,48.89,48.94,48.82,48.9,58784.0,48.89,48.94,48.82,48.9,58784.0
2017-10-23 10:50:00,48.89,48.91,48.66,48.67,35630.0,48.89,48.91,48.66,48.67,35630.0
2017-10-23 11:00:00,48.7,48.79,48.7,48.79,42310.0,48.7,48.79,48.7,48.79,42310.0
2017-10-23 11:10:00,48.78,48.79,48.63,48.63,49686.0,48.78,48.79,48.63,48.63,49686.0
2017-10-23 11:20:00,48.62,48.81,48.61,48.78,56874.0,48.62,48.81,48.61,48.78,56874.0
2017-10-23 11:30:00,48.8,48.81,48.67,48.74,46732.0,48.8,48.81,48.67,48.74,46732.0
2017-10-23 11:40:00,48.73,48.8,48.69,48.69,58654.0,48.73,48.8,48.69,48.69,58654.0
2017-10-23 11:50:00,48.71,49.02,48.71,48.89,91322.0,48.71,49.02,48.71,48.89,91322.0
2017-10-23 12:00:00,48.88,48.9,48.79,48.85,63672.0,48.88,48.9,48.79,48.85,63672.0
2017-10-23 12:10:00,48.85,48.87,48.73,48.85,51080.0,48.85,48.87,48.73,48.85,51080.0
2017-10-23 12:20:00,48.86,48.86,48.7,48.74,24586.0,48.86,48.86,48.7,48.74,24586.0
2017-10-23 12:30:00,48.74,48.81,48.69,48.74,39970.0,48.74,48.81,48.69,48.74,39970.0
2017-10-23 12:40:00,48.75,48.83,48.71,48.77,33902.0,48.75,48.83,48.71,48.77,33902.0
2017-10-23 12:50:00,48.76,48.8,48.73,48.75,31000.0,48.76,48.8,48.73,48.75,31000.0
2017-10-23 13:00:00,48.76,48.97,48.75,48.94,62628.0,48.76,48.97,48.75,48.94,62628.0
2017-10-23 13:10:00,48.92,48.93,48.77,48.77,108798.0,48.92,48.93,48.77,48.77,108798.0
2017-10-23 13:20:00,48.77,48.87,48.76,48.85,28202.0,48.77,48.87,48.76,48.85,28202.0
2017-10-23 13:30:00,48.85,48.87,48.7,48.77,40422.0,48.85,48.87,48.7,48.77,40422.0
2017-10-23 13:40:00,48.77,48.88,48.76,48.88,40430.0,48.77,48.88,48.76,48.88,40430.0
2017-10-23 13:50:00,48.88,48.92,48.81,48.83,42010.0,48.88,48.92,48.81,48.83,42010.0
2017-10-23 14:00:00,48.83,48.97,48.83,48.94,73832.0,48.83,48.97,48.83,48.94,73832.0
2017-10-23 14:10:00,48.94,48.99,48.87,48.88,51428.0,48.94,48.99,48.87,48.88,51428.0
2017-10-23 14:20:00,48.9,48.92,48.75,48.85,40632.0,48.9,48.92,48.75,48.85,40632.0
2017-10-23 14:30:00,48.84,48.93,48.83,48.93,53890.0,48.84,48.93,48.83,48.93,53890.0
2017-10-23 14:40:00,48.93,48.99,48.87,48.87,57044.0,48.93,48.99,48.87,48.87,57044.0
2017-10-23 14:50:00,48.88,48.93,48.84,48.84,48752.0,48.88,48.93,48.84,48.84,48752.0
2017-10-23 15:00:00,48.84,48.92,48.81,48.92,59862.0,48.84,48.92,48.81,48.92,59862.0
2017-10-23 15:10:00,48.91,49.05,48.9,48.99,90948.0,48.91,49.05,48.9,48.99,90948.0
2017-10-23 15:20:00,49.01,49.1,48.99,49.1,90570.0,49.01,49.1,48.99,49.1,90570.0
2017-10-23 15:30:00,49.11,49.13,49.05,49.08,182070.0,49.11,49.13,49.05,49.08,182070.0
2017-10-23 15:40:00,49.08,49.19,48.97,48.97,250710.0,49.08,49.19,48.97,48.97,250710.0
2017-10-23 15:50:00,48.97,49.05,48.88,48.97,393412.0,48.97,49.05,48.88,48.97,393412.0
2017-10-24 09:30:00,46.57,46.58,45.34,45.48,432666.0,46.57,46.58,45.34,45.48,432666.0
2017-10-24 09:40:00,45.48,46.38,45.25,46.2,266190.0,45.48,46.38,45.25,46.2,266190.0
2017-10-24 09:50:00,46.19,46.5,45.95,46.23,170250.0,46.19,46.5,45.95,46.23,170250.0
2017-10-24 10:00:00,46.18,46.98,46.18,46.56,137300.0,46.18,46.98,46.18,46.56,137300.0
2017-10-24 10:10:00,46.61,47.09,46.6,46.92,146572.0,46.61,47.09,46.6,46.92,146572.0
2017-10-24 10:20:00,46.99,47.24,46.84,47.2,167366.0,46.99,47.24,46.84,47.2,167366.0
2017-10-24 10:30:00,47.22,47.24,46.8,46.95,403616.0,47.22,47.24,46.8,46.95,403616.0
2017-10-24 10:40:00,46.9,46.95,46.43,46.7,561902.0,46.9,46.95,46.43,46.7,561902.0
2017-10-24 10:50:00,46.74,47.05,46.68,46.97,221292.0,46.74,47.05,46.68,46.97,221292.0
2017-10-24 11:00:00,46.99,47.24,46.62,46.62,301800.0,46.99,47.24,46.62,46.62,301800.0
2017-10-24 11:10:00,46.6,46.73,46.27,46.6,317100.0,46.6,46.73,46.27,46.6,317100.0
2017-10-24 11:20:00,46.59,46.62,46.18,46.5,206886.0,46.59,46.62,46.18,46.5,206886.0
2017-10-24 11:30:00,46.5,46.88,46.43,46.68,143618.0,46.5,46.88,46.43,46.68,143618.0
2017-10-24 11:40:00,46.76,47.02,46.64,47.02,120764.0,46.76,47.02,46.64,47.02,120764.0
2017-10-24 11:50:00,47.02,47.24,46.97,47.2,72774.0,47.02,47.24,46.97,47.2,72774.0
2017-10-24 12:00:00,47.21,47.42,47.11,47.25,141948.0,47.21,47.42,47.11,47.25,141948.0
2017-10-24 12:10:00,47.26,47.38,47.17,47.24,149808.0,47.26,47.38,47.17,47.24,149808.0
2017-10-24 12:20:00,47.27,47.27,46.94,47.14,114928.0,47.27,47.27,46.94,47.14,114928.0
2017-10-24 12:30:00,47.17,47.2,47.09,47.09,24608.0,47.17,47.2,47.09,47.09,24608.0
2017-10-24 12:40:00,47.1,47.16,46.93,46.93,48584.0,47.1,47.16,46.93,46.93,48584.0
2017-10-24 12:50:00,46.9,46.98,46.85,46.88,16558.0,46.9,46.98,46.85,46.88,16558.0
2017-10-24 13:00:00,46.92,46.94,46.79,46.83,24830.0,46.92,46.94,46.79,46.83,24830.0
2017-10-24 13:10:00,46.85,47.04,46.8,46.98,72150.0,46.85,47.04,46.8,46.98,72150.0
2017-10-24 13:20:00,46.95,46.98,46.84,46.91,38906.0,46.95,46.98,46.84,46.91,38906.0
2017-10-24 13:30:00,46.88,46.98,46.85,46.97,26732.0,46.88,46.98,46.85,46.97,26732.0
2017-10-24 13:40:00,46.97,47.08,46.89,47.02,56398.0,46.97,47.08,46.89,47.02,56398.0
2017-10-24 13:50:00,47.06,47.35,47.03,47.06,264478.0,47.06,47.35,47.03,47.06,264478.0
2017-10-24 14:00:00,47.06,47.17,47.01,47.13,54152.0,47.06,47.17,47.01,47.13,54152.0
2017-10-24 14:10:00,47.15,47.31,47.15,47.23,60468.0,47.15,47.31,47.15,47.23,60468.0
2017-10-24 14:20:00,47.26,47.3,47.16,47.26,91850.0,47.26,47.3,47.16,47.26,91850.0
2017-10-24 14:30:00,47.27,47.38,47.24,47.26,66926.0,47.27,47.38,47.24,47.26,66926.0
2017-10-24 14:40:00,47.29,47.35,47.08,47.15,74400.0,47.29,47.35,47.08,47.15,74400.0
2017-10-24 14:50:00,47.13,47.14,46.88,46.97,83998.0,47.13,47.14,46.88,46.97,83998.0
2017-10-24 15:00:00,46.98,46.99,46.71,46.71,60624.0,46.98,46.99,46.71,46.71,60624.0
2017-10-24 15:10:00,46.68,46.74,46.6,46.69,97636.0,46.68,46.74,46.6,46.69,97636.0
2017-10-24 15:20:00,46.7,46.71,46.6,46.6,170564.0,46.7,46.71,46.6,46.6,170564.0
2017-10-24 15:30:00,46.6,46.66,46.52,46.52,208418.0,46.6,46.66,46.52,46.52,208418.0
2017-10-24 15:40:00,46.54,46.59,46.52,46.55,166642.0,46.54,46.59,46.52,46.55,166642.0
2017-10-24 15:50:00,46.56,46.66,46.45,46.52,655190.0,46.56,46.66,46.45,46.52,655190.0
2017-10-25 09:30:00,46.49,46.52,45.56,45.61,132046.0,46.49,46.52,45.56,45.61,132046.0
2017-10-25 09:40:00,45.63,45.72,45.43,45.47,188410.0,45.63,45.72,45.43,45.47,188410.0
2017-10-25 09:50:00,45.47,45.52,44.96,45.17,193950.0,45.47,45.52,44.96,45.17,193950.0
2017-10-25 10:00:00,45.17,45.46,45.08,45.19,138410.0,45.17,45.46,45.08,45.19,138410.0
2017-10-25 10:10:00,45.17,45.18,44.77,44.88,224100.0,45.17,45.18,44.77,44.88,224100.0
2017-10-25 10:20:00,44.91,45.09,44.83,44.97,149076.0,44.91,45.09,44.83,44.97,149076.0
2017-10-25 10:30:00,45.0,45.01,44.82,44.98,262552.0,45.0,45.01,44.82,44.98,262552.0
2017-10-25 10:40:00,44.98,45.15,44.83,44.98,159286.0,44.98,45.15,44.83,44.98,159286.0
2017-10-25 10:50:00,44.98,45.05,44.7,44.73,56970.0,44.98,45.05,44.7,44.73,56970.0
2017-10-25 11:00:00,44.72,44.81,44.55,44.74,179512.0,44.72,44.81,44.55,44.74,179512.0
2017-10-25 11:10:00,44.74,44.88,44.67,44.74,125332.0,44.74,44.88,44.67,44.74,125332.0
2017-10-25 11:20:00,44.74,44.8,44.54,44.71,237568.0,44.74,44.8,44.54,44.71,237568.0
2017-10-25 11:30:00,44.7,44.73,44.56,44.72,102328.0,44.7,44.73,44.56,44.72,102328.0
2017-10-25 11:40:00,44.7,44.84,44.62,44.78,73564.0,44.7,44.84,44.62,44.78,73564.0
2017-10-25 11:50:00,44.79,45.02,44.77,44.95,143532.0,44.79,45.02,44.77,44.95,143532.0
2017-10-25 12:00:00,44.95,45.1,44.95,45.04,45116.0,44.95,45.1,44.95,45.04,45116.0
2017-10-25 12:10:00,45.04,45.1,44.99,45.02,29410.0,45.04,45.1,44.99,45.02,29410.0
2017-10-25 12:20:00,45.03,45.09,44.98,45.07,35856.0,45.03,45.09,44.98,45.07,35856.0
2017-10-25 12:30:00,45.08,45.25,45.07,45.25,59984.0,45.08,45.25,45.07,45.25,59984.0
2017-10-25 12:40:00,45.25,45.37,45.23,45.36,41454.0,45.25,45.37,45.23,45.36,41454.0
2017-10-25 12:50:00,45.37,45.47,45.32,45.47,79816.0,45.37,45.47,45.32,45.47,79816.0
2017-10-25 13:00:00,45.49,45.7,45.45,45.69,83614.0,45.49,45.7,45.45,45.69,83614.0
2017-10-25 13:10:00,45.71,45.81,45.58,45.63,106944.0,45.71,45.81,45.58,45.63,106944.0
2017-10-25 13:20:00,45.62,45.7,45.59,45.65,55498.0,45.62,45.7,45.59,45.65,55498.0
2017-10-25 13:30:00,45.64,45.84,45.6,45.81,146388.0,45.64,45.84,45.6,45.81,146388.0
2017-10-25 13:40:00,45.8,45.9,45.72,45.72,114536.0,45.8,45.9,45.72,45.72,114536.0
2017-10-25 13:50:00,45.72,45.76,45.58,45.7,117860.0,45.72,45.76,45.58,45.7,117860.0
2017-10-25 14:00:00,45.7,45.7,45.42,45.51,84684.0,45.7,45.7,45.42,45.51,84684.0
2017-10-25 14:10:00,45.49,45.52,45.38,45.46,53796.0,45.49,45.52,45.38,45.46,53796.0
2017-10-25 14:20:00,45.44,45.44,45.27,45.32,44596.0,45.44,45.44,45.27,45.32,44596.0
2017-10-25 14:30:00,45.32,45.39,45.19,45.37,51510.0,45.32,45.39,45.19,45.37,51510.0
2017-10-25 14:40:00,45.38,45.42,45.31,45.39,48806.0,45.38,45.42,45.31,45.39,48806.0
2017-10-25 14:50:00,45.41,45.42,45.3,45.35,45144.0,45.41,45.42,45.3,45.35,45144.0
2017-10-25 15:00:00,45.34,45.35,45.29,45.32,42062.0,45.34,45.35,45.29,45.32,42062.0
2017-10-25 15:10:00,45.32,45.33,45.27,45.32,62632.0,45.32,45.33,45.27,45.32,62632.0
2017-10-25 15:20:00,45.32,45.4,45.29,45.4,86048.0,45.32,45.4,45.29,45.4,86048.0
2017-10-25 15:30:00,45.4,45.4,45.26,45.31,126676.0,45.4,45.4,45.26,45.31,126676.0
2017-10-25 15:40:00,45.31,45.35,45.25,45.26,176372.0,45.31,45.35,45.25,45.26,176372.0
2017-10-25 15:50:00,45.26,45.47,45.26,45.38,313468.0,45.26,45.47,45.26,45.38,313468.0
2017-10-26 09:30:00,45.59,45.59,44.94,45.13,109158.0,45.59,45.59,44.94,45.13,109158.0
2017-10-26 09:40:00,45.19,45.58,45.12,45.55,68890.0,45.19,45.58,45.12,45.55,68890.0
2017-10-26 09:50:00,45.59,45.64,45.36,45.57,64292.0,45.59,45.64,45.36,45.57,64292.0
2017-10-26 10:00:00,45.6,45.6,45.13,45.21,120256.0,45.6,45.6,45.13,45.21,120256.0
2017-10-26 10:10:00,45.24,45.35,45.16,45.35,29590.0,45.24,45.35,45.16,45.35,29590.0
2017-10-26 10:20:00,45.35,45.35,45.18,45.2,30884.0,45.35,45.35,45.18,45.2,30884.0
2017-10-26 10:30:00,45.22,45.41,45.21,45.38,40790.0,45.22,45.41,45.21,45.38,40790.0
2017-10-26 10:40:00,45.38,45.57,45.34,45.48,43744.0,45.38,45.57,45.34,45.48,43744.0
2017-10-26 10:50:00,45.52,45.56,45.37,45.56,49626.0,45.52,45.56,45.37,45.56,49626.0
2017-10-26 11:00:00,45.57,45.59,45.45,45.49,44314.0,45.57,45.59,45.45,45.49,44314.0
2017-10-26 11:10:00,45.46,45.48,45.21,45.21,46940.0,45.46,45.48,45.21,45.21,46940.0
2017-10-26 11:20:00,45.22,45.31,45.19,45.27,33956.0,45.22,45.31,45.19,45.27,33956.0
2017-10-26 11:30:00,45.27,45.43,45.24,45.43,32596.0,45.27,45.43,45.24,45.43,32596.0
2017-10-26 11:40:00,45.43,45.46,45.35,45.39,40190.0,45.43,45.46,45.35,45.39,40190.0
2017-10-26 11:50:00,45.37,45.38,45.18,45.28,137078.0,45.37,45.38,45.18,45.28,137078.0
2017-10-26 12:00:00,45.27,45.29,45.18,45.24,67122.0,45.27,45.29,45.18,45.24,67122.0
2017-10-26 12:10:00,45.24,45.24,45.09,45.13,71288.0,45.24,45.24,45.09,45.13,71288.0
2017-10-26 12:20:00,45.14,45.16,45.06,45.13,30312.0,45.14,45.16,45.06,45.13,30312.0
2017-10-26 12:30:00,45.15,45.16,45.0,45.12,65004.0,45.15,45.16,45.0,45.12,65004.0
2017-10-26 12:40:00,45.1,45.15,45.07,45.14,24416.0,45.1,45.15,45.07,45.14,24416.0
2017-10-26 12:50:00,45.16,45.27,45.13,45.19,32758.0,45.16,45.27,45.13,45.19,32758.0
2017-10-26 13:00:00,45.22,45.26,45.15,45.25,13032.0,45.22,45.26,45.15,45.25,13032.0
2017-10-26 13:10:00,45.26,45.32,45.19,45.29,25224.0,45.26,45.32,45.19,45.29,25224.0
2017-10-26 13:20:00,45.29,45.32,45.24,45.27,31600.0,45.29,45.32,45.24,45.27,31600.0
2017-10-26 13:30:00,45.27,45.3,45.23,45.24,26094.0,45.27,45.3,45.23,45.24,26094.0
2017-10-26 13:40:00,45.24,45.24,45.13,45.19,22700.0,45.24,45.24,45.13,45.19,22700.0
2017-10-26 13:50:00,45.19,45.19,45.1,45.13,30742.0,45.19,45.19,45.1,45.13,30742.0
2017-10-26 14:00:00,45.13,45.15,44.99,45.06,43252.0,45.13,45.15,44.99,45.06,43252.0
2017-10-26 14:10:00,45.06,45.11,45.0,45.1,42880.0,45.06,45.11,45.0,45.1,42880.0
2017-10-26 14:20:00,45.09,45.12,44.98,45.0,50632.0,45.09,45.12,44.98,45.0,50632.0
2017-10-26 14:30:00,45.0,45.1,44.99,45.0,42596.0,45.0,45.1,44.99,45.0,42596.0
2017-10-26 14:40:00,44.99,45.1,44.99,45.08,40168.0,44.99,45.1,44.99,45.08,40168.0
2017-10-26 14:50:00,45.09,45.09,44.98,44.99,43440.0,45.09,45.09,44.98,44.99,43440.0
2017-10-26 15:00:00,44.99,45.04,44.98,45.0,42530.0,44.99,45.04,44.98,45.0,42530.0
2017-10-26 15:10:00,44.99,45.09,44.98,45.01,71148.0,44.99,45.09,44.98,45.01,71148.0
2017-10-26 15:20:00,45.02,45.1,44.98,45.05,78282.0,45.02,45.1,44.98,45.05,78282.0
2017-10-26 15:30:00,45.05,45.09,44.99,45.08,83730.0,45.05,45.09,44.99,45.08,83730.0
2017-10-26 15:40:00,45.08,45.71,45.05,45.44,382268.0,45.08,45.71,45.05,45.44,382268.0
2017-10-26 15:50:00,45.42,45.7,45.26,45.57,513540.0,45.42,45.7,45.26,45.57,513540.0
2017-10-27 09:30:00,45.55,45.98,45.27,45.67,82908.0,45.55,45.98,45.27,45.67,82908.0
2017-10-27 09:40:00,45.72,45.83,45.53,45.59,59544.0,45.72,45.83,45.53,45.59,59544.0
2017-10-27 09:50:00,45.63,46.07,45.61,45.98,75328.0,45.63,46.07,45.61,45.98,75328.0
2017-10-27 10:00:00,45.97,46.69,45.95,46.67,148176.0,45.97,46.69,45.95,46.67,148176.0
2017-10-27 10:10:00,46.67,46.72,46.27,46.35,94794.0,46.67,46.72,46.27,46.35,94794.0
2017-10-27 10:20:00,46.33,46.4,46.14,46.14,74396.0,46.33,46.4,46.14,46.14,74396.0
2017-10-27 10:30:00,46.15,46.23,45.94,46.04,61810.0,46.15,46.23,45.94,46.04,61810.0
2017-10-27 10:40:00,46.05,46.31,45.99,46.17,70114.0,46.05,46.31,45.99,46.17,70114.0
2017-10-27 10:50:00,46.15,46.24,45.92,46.24,195236.0,46.15,46.24,45.92,46.24,195236.0
2017-10-27 11:00:00,46.22,46.4,46.07,46.29,139768.0,46.22,46.4,46.07,46.29,139768.0
2017-10-27 11:10:00,46.3,46.35,46.21,46.33,138236.0,46.3,46.35,46.21,46.33,138236.0
2017-10-27 11:20:00,46.33,46.45,46.26,46.34,79250.0,46.33,46.45,46.26,46.34,79250.0
2017-10-27 11:30:00,46.34,46.64,46.34,46.49,107588.0,46.34,46.64,46.34,46.49,107588.0
2017-10-27 11:40:00,46.49,46.72,46.46,46.72,180354.0,46.49,46.72,46.46,46.72,180354.0
2017-10-27 11:50:00,46.73,46.73,46.48,46.55,110282.0,46.73,46.73,46.48,46.55,110282.0
2017-10-27 12:00:00,46.56,46.69,46.49,46.6,77618.0,46.56,46.69,46.49,46.6,77618.0
2017-10-27 12:10:00,46.59,46.61,46.4,46.56,81222.0,46.59,46.61,46.4,46.56,81222.0
2017-10-27 12:20:00,46.56,46.64,46.48,46.6,68508.0,46.56,46.64,46.48,46.6,68508.0
2017-10-27 12:30:00,46.63,46.64,46.49,46.53,47208.0,46.63,46.64,46.49,46.53,47208.0
2017-10-27 12:40:00,46.53,46.71,46.46,46.65,72184.0,46.53,46.71,46.46,46.65,72184.0
2017-10-27 12:50:00,46.66,46.82,46.64,46.8,33224.0,46.66,46.82,46.64,46.8,33224.0
2017-10-27 13:00:00,46.84,46.88,46.76,46.84,35952.0,46.84,46.88,46.76,46.84,35952.0
2017-10-27 13:10:00,46.85,46.92,46.81,46.89,32066.0,46.85,46.92,46.81,46.89,32066.0
2017-10-27 13:20:00,46.9,47.01,46.85,46.97,46366.0,46.9,47.01,46.85,46.97,46366.0
2017-10-27 13:30:00,47.0,47.02,46.88,46.93,32740.0,47.0,47.02,46.88,46.93,32740.0
2017-10-27 13:40:00,46.9,47.14,46.89,47.09,46976.0,46.9,47.14,46.89,47.09,46976.0
2017-10-27 13:50:00,47.1,47.24,47.1,47.23,59674.0,47.1,47.24,47.1,47.23,59674.0
2017-10-27 14:00:00,47.23,47.3,47.13,47.24,84800.0,47.23,47.3,47.13,47.24,84800.0
2017-10-27 14:10:00,47.23,47.24,47.09,47.18,40694.0,47.23,47.24,47.09,47.18,40694.0
2017-10-27 14:20:00,47.17,47.25,47.12,47.23,62112.0,47.17,47.25,47.12,47.23,62112.0
2017-10-27 14:30:00,47.24,47.27,47.17,47.23,54782.0,47.24,47.27,47.17,47.23,54782.0
2017-10-27 14:40:00,47.24,47.3,47.18,47.18,52076.0,47.24,47.3,47.18,47.18,52076.0
2017-10-27 14:50:00,47.2,47.37,47.2,47.35,45508.0,47.2,47.37,47.2,47.35,45508.0
2017-10-27 15:00:00,47.38,47.38,47.26,47.29,84232.0,47.38,47.38,47.26,47.29,84232.0
2017-10-27 15:10:00,47.28,47.34,47.19,47.25,156798.0,47.28,47.34,47.19,47.25,156798.0
2017-10-27 15:20:00,47.25,47.35,47.2,47.32,125210.0,47.25,47.35,47.2,47.32,125210.0
2017-10-27 15:30:00,47.31,47.49,47.31,47.45,118382.0,47.31,47.49,47.31,47.45,118382.0
2017-10-27 15:40:00,47.45,47.46,47.29,47.31,120590.0,47.45,47.46,47.29,47.31,120590.0
2017-10-27 15:50:00,47.32,47.35,47.16,47.2,229636.0,47.32,47.35,47.16,47.2,229636.0
2017-10-30 09:30:00,47.05,47.34,46.91,47.28,36962.0,47.05,47.34,46.91,47.28,36962.0
2017-10-30 09:40:00,47.32,47.5,47.08,47.08,88186.0,47.32,47.5,47.08,47.08,88186.0
2017-10-30 09:50:00,47.09,47.09,46.77,46.9,45754.0,47.09,47.09,46.77,46.9,45754.0
2017-10-30 10:00:00,46.85,46.99,46.79,46.89,32484.0,46.85,46.99,46.79,46.89,32484.0
2017-10-30 10:10:00,46.9,46.99,46.83,46.93,27448.0,46.9,46.99,46.83,46.93,27448.0
2017-10-30 10:20:00,46.93,46.97,46.82,46.96,16144.0,46.93,46.97,46.82,46.96,16144.0
2017-10-30 10:30:00,46.97,47.04,46.77,46.77,22626.0,46.97,47.04,46.77,46.77,22626.0
2017-10-30 10:40:00,46.79,46.94,46.74,46.79,44202.0,46.79,46.94,46.74,46.79,44202.0
2017-10-30 10:50:00,46.77,46.94,46.72,46.92,55024.0,46.77,46.94,46.72,46.92,55024.0
2017-10-30 11:00:00,46.92,46.97,46.83,46.83,21550.0,46.92,46.97,46.83,46.83,21550.0
2017-10-30 11:10:00,46.83,46.91,46.74,46.75,33728.0,46.83,46.91,46.74,46.75,33728.0
2017-10-30 11:20:00,46.76,46.94,46.76,46.8,36684.0,46.76,46.94,46.76,46.8,36684.0
2017-10-30 11:30:00,46.8,46.8,46.51,46.54,75732.0,46.8,46.8,46.51,46.54,75732.0
2017-10-30 11:40:00,46.52,46.66,46.48,46.49,50406.0,46.52,46.66,46.48,46.49,50406.0
2017-10-30 11:50:00,46.51,46.6,46.47,46.58,58480.0,46.51,46.6,46.47,46.58,58480.0
2017-10-30 12:00:00,46.59,46.9,46.57,46.69,143044.0,46.59,46.9,46.57,46.69,143044.0
2017-10-30 12:10:00,46.71,46.77,46.63,46.63,22950.0,46.71,46.77,46.63,46.63,22950.0
2017-10-30 12:20:00,46.62,46.88,46.6,46.83,23710.0,46.62,46.88,46.6,46.83,23710.0
2017-10-30 12:30:00,46.83,46.91,46.76,46.76,16666.0,46.83,46.91,46.76,46.76,16666.0
2017-10-30 12:40:00,46.77,46.81,46.72,46.77,15200.0,46.77,46.81,46.72,46.77,15200.0
2017-10-30 12:50:00,46.79,46.79,46.72,46.73,18800.0,46.79,46.79,46.72,46.73,18800.0
2017-10-30 13:00:00,46.71,46.77,46.67,46.7,21260.0,46.71,46.77,46.67,46.7,21260.0
2017-10-30 13:10:00,46.7,46.76,46.68,46.7,14132.0,46.7,46.76,46.68,46.7,14132.0
2017-10-30 13:20:00,46.7,46.74,46.65,46.69,13100.0,46.7,46.74,46.65,46.69,13100.0
2017-10-30 13:30:00,46.71,46.72,46.6,46.72,18206.0,46.71,46.72,46.6,46.72,18206.0
2017-10-30 13:40:00,46.74,46.76,46.67,46.71,16694.0,46.74,46.76,46.67,46.71,16694.0
2017-10-30 13:50:00,46.71,46.72,46.63,46.68,19472.0,46.71,46.72,46.63,46.68,19472.0
2017-10-30 14:00:00,46.68,46.78,46.65,46.78,57690.0,46.68,46.78,46.65,46.78,57690.0
2017-10-30 14:10:00,46.77,46.83,46.77,46.78,19272.0,46.77,46.83,46.77,46.78,19272.0
2017-10-30 14:20:00,46.79,46.82,46.76,46.76,21954.0,46.79,46.82,46.76,46.76,21954.0
2017-10-30 14:30:00,46.76,46.85,46.73,46.78,29400.0,46.76,46.85,46.73,46.78,29400.0
2017-10-30 14:40:00,46.77,46.84,46.76,46.8,21332.0,46.77,46.84,46.76,46.8,21332.0
2017-10-30 14:50:00,46.8,46.81,46.73,46.74,33500.0,46.8,46.81,46.73,46.74,33500.0
2017-10-30 15:00:00,46.72,46.81,46.72,46.77,38826.0,46.72,46.81,46.72,46.77,38826.0
2017-10-30 15:10:00,46.76,46.8,46.72,46.76,33588.0,46.76,46.8,46.72,46.76,33588.0
2017-10-30 15:20:00,46.77,46.82,46.72,46.82,50694.0,46.77,46.82,46.72,46.82,50694.0
2017-10-30 15:30:00,46.82,46.9,46.81,46.88,59344.0,46.82,46.9,46.81,46.88,59344.0
2017-10-30 15:40:00,46.88,46.96,46.88,46.93,89468.0,46.88,46.96,46.88,46.93,89468.0
2017-10-30 15:50:00,46.94,47.02,46.9,46.9,149026.0,46.94,47.02,46.9,46.9,149026.0
2017-10-31 09:30:00,46.92,47.19,46.72,47.08,27872.0,46.92,47.19,46.72,47.08,27872.0
2017-10-31 09:40:00,47.19,47.72,47.19,47.7,61014.0,47.19,47.72,47.19,47.7,61014.0
2017-10-31 09:50:00,47.7,47.7,47.26,47.49,30730.0,47.7,47.7,47.26,47.49,30730.0
2017-10-31 10:00:00,47.44,47.46,47.1,47.1,35216.0,47.44,47.46,47.1,47.1,35216.0
2017-10-31 10:10:00,47.16,47.19,47.01,47.19,31284.0,47.16,47.19,47.01,47.19,31284.0
2017-10-31 10:20:00,47.27,47.27,46.9,46.98,50614.0,47.27,47.27,46.9,46.98,50614.0
2017-10-31 10:30:00,47.0,47.16,46.97,47.12,24778.0,47.0,47.16,46.97,47.12,24778.0
2017-10-31 10:40:00,47.12,47.21,47.09,47.13,70282.0,47.12,47.21,47.09,47.13,70282.0
2017-10-31 10:50:00,47.15,47.27,47.1,47.2,30100.0,47.15,47.27,47.1,47.2,30100.0
2017-10-31 11:00:00,47.2,47.26,47.15,47.23,24980.0,47.2,47.26,47.15,47.23,24980.0
2017-10-31 11:10:00,47.23,47.4,47.23,47.35,66420.0,47.23,47.4,47.23,47.35,66420.0
2017-10-31 11:20:00,47.35,47.42,47.15,47.26,152700.0,47.35,47.42,47.15,47.26,152700.0
2017-10-31 11:30:00,47.23,47.23,47.01,47.01,14898.0,47.23,47.23,47.01,47.01,14898.0
2017-10-31 11:40:00,47.03,47.12,46.98,47.09,42348.0,47.03,47.12,46.98,47.09,42348.0
2017-10-31 11:50:00,47.08,47.08,46.88,46.88,26882.0,47.08,47.08,46.88,46.88,26882.0
2017-10-31 12:00:00,46.87,46.94,46.82,46.82,14632.0,46.87,46.94,46.82,46.82,14632.0
2017-10-31 12:10:00,46.81,46.84,46.74,46.79,24632.0,46.81,46.84,46.74,46.79,24632.0
2017-10-31 12:20:00,46.77,46.84,46.71,46.82,33306.0,46.77,46.84,46.71,46.82,33306.0
2017-10-31 12:30:00,46.84,46.85,46.73,46.81,35988.0,46.84,46.85,46.73,46.81,35988.0
2017-10-31 12:40:00,46.81,46.84,46.76,46.78,11998.0,46.81,46.84,46.76,46.78,11998.0
2017-10-31 12:50:00,46.77,46.83,46.74,46.81,19524.0,46.77,46.83,46.74,46.81,19524.0
2017-10-31 13:00:00,46.82,46.85,46.81,46.83,20362.0,46.82,46.85,46.81,46.83,20362.0
2017-10-31 13:10:00,46.82,46.82,46.77,46.77,37694.0,46.82,46.82,46.77,46.77,37694.0
2017-10-31 13:20:00,46.77,46.79,46.74,46.76,33990.0,46.77,46.79,46.74,46.76,33990.0
2017-10-31 13:30:00,46.75,46.83,46.7,46.73,57628.0,46.75,46.83,46.7,46.73,57628.0
2017-10-31 13:40:00,46.73,46.75,46.51,46.64,166152.0,46.73,46.75,46.51,46.64,166152.0
2017-10-31 13:50:00,46.66,46.69,46.47,46.65,147618.0,46.66,46.69,46.47,46.65,147618.0
2017-10-31 14:00:00,46.65,46.83,46.63,46.82,33636.0,46.65,46.83,46.63,46.82,33636.0
2017-10-31 14:10:00,46.82,46.84,46.75,46.81,22454.0,46.82,46.84,46.75,46.81,22454.0
2017-10-31 14:20:00,46.82,46.83,46.76,46.77,18866.0,46.82,46.83,46.76,46.77,18866.0
2017-10-31 14:30:00,46.77,46.79,46.73,46.73,23586.0,46.77,46.79,46.73,46.73,23586.0
2017-10-31 14:40:00,46.75,46.76,46.69,46.74,36148.0,46.75,46.76,46.69,46.74,36148.0
2017-10-31 14:50:00,46.77,46.85,46.76,46.77,35820.0,46.77,46.85,46.76,46.77,35820.0
2017-10-31 15:00:00,46.81,46.94,46.8,46.88,43496.0,46.81,46.94,46.8,46.88,43496.0
2017-10-31 15:10:00,46.85,46.94,46.85,46.91,32006.0,46.85,46.94,46.85,46.91,32006.0
2017-10-31 15:20:00,46.92,46.94,46.83,46.83,28626.0,46.92,46.94,46.83,46.83,28626.0
2017-10-31 15:30:00,46.84,46.85,46.79,46.83,49514.0,46.84,46.85,46.79,46.83,49514.0
2017-10-31 15:40:00,46.83,46.85,46.77,46.81,55678.0,46.83,46.85,46.77,46.81,55678.0
2017-10-31 15:50:00,46.81,46.84,46.77,46.83,141364.0,46.81,46.84,46.77,46.83,141364.0
2017-11-01 09:30:00,47.04,47.6,47.04,47.35,65748.0,47.04,47.6,47.04,47.35,65748.0
2017-11-01 09:40:00,47.44,47.64,47.37,47.56,39368.0,47.44,47.64,47.37,47.56,39368.0
2017-11-01 09:50:00,47.53,47.68,47.44,47.65,39880.0,47.53,47.68,47.44,47.65,39880.0
2017-11-01 10:00:00,47.65,47.69,47.46,47.51,33934.0,47.65,47.69,47.46,47.51,33934.0
2017-11-01 10:10:00,47.51,47.7,47.47,47.7,56888.0,47.51,47.7,47.47,47.7,56888.0
2017-11-01 10:20:00,47.7,47.88,47.62,47.82,29662.0,47.7,47.88,47.62,47.82,29662.0
2017-11-01 10:30:00,47.79,48.04,47.68,47.99,107598.0,47.79,48.04,47.68,47.99,107598.0
2017-11-01 10:40:00,48.0,48.2,47.99,48.13,70640.0,48.0,48.2,47.99,48.13,70640.0
2017-11-01 10:50:00,48.13,48.24,48.07,48.17,100588.0,48.13,48.24,48.07,48.17,100588.0
2017-11-01 11:00:00,48.13,48.14,48.0,48.04,47802.0,48.13,48.14,48.0,48.04,47802.0
2017-11-01 11:10:00,48.05,48.19,47.99,48.09,67940.0,48.05,48.19,47.99,48.09,67940.0
2017-11-01 11:20:00,48.06,48.07,47.86,47.95,42608.0,48.06,48.07,47.86,47.95,42608.0
2017-11-01 11:30:00,47.95,48.06,47.81,48.06,54272.0,47.95,48.06,47.81,48.06,54272.0
2017-11-01 11:40:00,48.05,48.16,48.04,48.12,53242.0,48.05,48.16,48.04,48.12,53242.0
2017-11-01 11:50:00,48.13,48.13,47.92,47.98,56018.0,48.13,48.13,47.92,47.98,56018.0
2017-11-01 12:00:00,47.99,48.1,47.97,48.09,39176.0,47.99,48.1,47.97,48.09,39176.0
2017-11-01 12:10:00,48.08,48.09,47.99,48.02,40810.0,48.08,48.09,47.99,48.02,40810.0
2017-11-01 12:20:00,48.01,48.1,47.97,48.02,39004.0,48.01,48.1,47.97,48.02,39004.0
2017-11-01 12:30:00,48.04,48.09,48.02,48.05,43566.0,48.04,48.09,48.02,48.05,43566.0
2017-11-01 12:40:00,48.05,48.18,48.04,48.18,43600.0,48.05,48.18,48.04,48.18,43600.0
2017-11-01 12:50:00,48.17,48.23,48.1,48.19,66010.0,48.17,48.23,48.1,48.19,66010.0
2017-11-01 13:00:00,48.17,48.24,48.12,48.15,69700.0,48.17,48.24,48.12,48.15,69700.0
2017-11-01 13:10:00,48.15,48.19,48.08,48.13,101110.0,48.15,48.19,48.08,48.13,101110.0
2017-11-01 13:20:00,48.1,48.23,48.09,48.19,129962.0,48.1,48.23,48.09,48.19,129962.0
2017-11-01 13:30:00,48.2,48.2,47.98,48.01,55692.0,48.2,48.2,47.98,48.01,55692.0
2017-11-01 13:40:00,48.01,48.04,47.8,47.8,41960.0,48.01,48.04,47.8,47.8,41960.0
2017-11-01 13:50:00,47.82,47.9,47.78,47.9,50162.0,47.82,47.9,47.78,47.9,50162.0
2017-11-01 14:00:00,47.93,48.0,47.85,47.91,92262.0,47.93,48.0,47.85,47.91,92262.0
2017-11-01 14:10:00,47.92,48.03,47.91,47.92,107176.0,47.92,48.03,47.91,47.92,107176.0
2017-11-01 14:20:00,47.92,48.01,47.92,47.98,50296.0,47.92,48.01,47.92,47.98,50296.0
2017-11-01 14:30:00,47.97,48.06,47.97,48.02,118494.0,47.97,48.06,47.97,48.02,118494.0
2017-11-01 14:40:00,48.01,48.05,47.92,48.02,56738.0,48.01,48.05,47.92,48.02,56738.0
2017-11-01 14:50:00,48.04,48.06,47.99,48.0,108884.0,48.04,48.06,47.99,48.0,108884.0
2017-11-01 15:00:00,48.0,48.12,48.0,48.1,83662.0,48.0,48.12,48.0,48.1,83662.0
2017-11-01 15:10:00,48.11,48.33,48.1,48.33,98294.0,48.11,48.33,48.1,48.33,98294.0
2017-11-01 15:20:00,48.33,48.38,48.25,48.27,112430.0,48.33,48.38,48.25,48.27,112430.0
2017-11-01 15:30:00,48.27,48.54,48.27,48.47,287158.0,48.27,48.54,48.27,48.47,287158.0
2017-11-01 15:40:00,48.46,48.54,48.4,48.45,178908.0,48.46,48.54,48.4,48.45,178908.0
2017-11-01 15:50:00,48.45,48.46,48.21,48.32,415084.0,48.45,48.46,48.21,48.32,415084.0
2017-11-02 09:30:00,48.59,48.74,48.31,48.53,62282.0,48.59,48.74,48.31,48.53,62282.0
2017-11-02 09:40:00,48.53,48.67,48.12,48.23,61360.0,48.53,48.67,48.12,48.23,61360.0
2017-11-02 09:50:00,48.24,48.37,47.91,47.96,80698.0,48.24,48.37,47.91,47.96,80698.0
2017-11-02 10:00:00,47.98,48.07,47.77,47.8,109550.0,47.98,48.07,47.77,47.8,109550.0
2017-11-02 10:10:00,47.83,48.16,47.83,48.05,32240.0,47.83,48.16,47.83,48.05,32240.0
2017-11-02 10:20:00,48.08,48.1,47.94,48.05,26668.0,48.08,48.1,47.94,48.05,26668.0
2017-11-02 10:30:00,48.06,48.09,47.93,48.09,39054.0,48.06,48.09,47.93,48.09,39054.0
2017-11-02 10:40:00,48.1,48.21,47.94,48.02,69480.0,48.1,48.21,47.94,48.02,69480.0
2017-11-02 10:50:00,47.99,48.02,47.64,47.72,80234.0,47.99,48.02,47.64,47.72,80234.0
2017-11-02 11:00:00,47.77,47.91,47.73,47.74,43764.0,47.77,47.91,47.73,47.74,43764.0
2017-11-02 11:10:00,47.77,47.8,47.63,47.63,53812.0,47.77,47.8,47.63,47.63,53812.0
2017-11-02 11:20:00,47.62,47.66,47.54,47.56,49126.0,47.62,47.66,47.54,47.56,49126.0
2017-11-02 11:30:00,47.57,47.74,47.57,47.67,54384.0,47.57,47.74,47.57,47.67,54384.0
2017-11-02 11:40:00,47.67,47.69,47.44,47.48,37588.0,47.67,47.69,47.44,47.48,37588.0
2017-11-02 11:50:00,47.51,47.58,47.47,47.47,22792.0,47.51,47.58,47.47,47.47,22792.0
2017-11-02 12:00:00,47.52,47.52,47.4,47.51,32074.0,47.52,47.52,47.4,47.51,32074.0
2017-11-02 12:10:00,47.52,47.66,47.51,47.63,40534.0,47.52,47.66,47.51,47.63,40534.0
2017-11-02 12:20:00,47.63,47.79,47.62,47.75,33530.0,47.63,47.79,47.62,47.75,33530.0
2017-11-02 12:30:00,47.73,47.84,47.68,47.79,83628.0,47.73,47.84,47.68,47.79,83628.0
2017-11-02 12:40:00,47.78,47.81,47.74,47.8,80362.0,47.78,47.81,47.74,47.8,80362.0
2017-11-02 12:50:00,47.79,47.82,47.77,47.81,26276.0,47.79,47.82,47.77,47.81,26276.0
2017-11-02 13:00:00,47.83,47.83,47.75,47.79,41844.0,47.83,47.83,47.75,47.79,41844.0
2017-11-02 13:10:00,47.8,47.96,47.78,47.96,35484.0,47.8,47.96,47.78,47.96,35484.0
2017-11-02 13:20:00,47.96,47.98,47.66,47.74,57634.0,47.96,47.98,47.66,47.74,57634.0
2017-11-02 13:30:00,47.76,47.79,47.6,47.68,35802.0,47.76,47.79,47.6,47.68,35802.0
2017-11-02 13:40:00,47.67,47.74,47.6,47.62,28330.0,47.67,47.74,47.6,47.62,28330.0
2017-11-02 13:50:00,47.61,47.61,47.52,47.52,16000.0,47.61,47.61,47.52,47.52,16000.0
2017-11-02 14:00:00,47.5,47.5,47.39,47.43,22758.0,47.5,47.5,47.39,47.43,22758.0
2017-11-02 14:10:00,47.41,47.57,47.37,47.5,39996.0,47.41,47.57,47.37,47.5,39996.0
2017-11-02 14:20:00,47.51,47.57,47.48,47.51,20316.0,47.51,47.57,47.48,47.51,20316.0
2017-11-02 14:30:00,47.52,47.6,47.49,47.59,28366.0,47.52,47.6,47.49,47.59,28366.0
2017-11-02 14:40:00,47.59,47.7,47.58,47.7,42370.0,47.59,47.7,47.58,47.7,42370.0
2017-11-02 14:50:00,47.69,47.79,47.68,47.79,36332.0,47.69,47.79,47.68,47.79,36332.0
2017-11-02 15:00:00,47.81,47.87,47.77,47.8,26068.0,47.81,47.87,47.77,47.8,26068.0
2017-11-02 15:10:00,47.79,47.98,47.79,47.98,46484.0,47.79,47.98,47.79,47.98,46484.0
2017-11-02 15:20:00,47.98,48.01,47.83,47.83,50302.0,47.98,48.01,47.83,47.83,50302.0
2017-11-02 15:30:00,47.83,47.87,47.8,47.82,65498.0,47.83,47.87,47.8,47.82,65498.0
2017-11-02 15:40:00,47.82,47.87,47.77,47.81,65958.0,47.82,47.87,47.77,47.81,65958.0
2017-11-02 15:50:00,47.82,47.91,47.79,47.91,285862.0,47.82,47.91,47.79,47.91,285862.0
2017-11-03 09:30:00,47.74,48.34,47.69,47.98,30616.0,47.74,48.34,47.69,47.98,30616.0
2017-11-03 09:40:00,47.99,48.12,47.68,47.73,23632.0,47.99,48.12,47.68,47.73,23632.0
2017-11-03 09:50:00,47.67,47.76,47.5,47.7,30302.0,47.67,47.76,47.5,47.7,30302.0
2017-11-03 10:00:00,47.71,48.0,47.71,47.99,52790.0,47.71,48.0,47.71,47.99,52790.0
2017-11-03 10:10:00,47.98,48.17,47.93,47.98,28290.0,47.98,48.17,47.93,47.98,28290.0
2017-11-03 10:20:00,48.04,48.14,47.72,47.73,53068.0,48.04,48.14,47.72,47.73,53068.0
2017-11-03 10:30:00,47.73,47.81,47.63,47.71,30598.0,47.73,47.81,47.63,47.71,30598.0
2017-11-03 10:40:00,47.74,47.92,47.74,47.74,21268.0,47.74,47.92,47.74,47.74,21268.0
2017-11-03 10:50:00,47.71,47.77,47.61,47.69,21842.0,47.71,47.77,47.61,47.69,21842.0
2017-11-03 11:00:00,47.77,47.84,47.67,47.69,23436.0,47.77,47.84,47.67,47.69,23436.0
2017-11-03 11:10:00,47.73,47.88,47.68,47.85,28442.0,47.73,47.88,47.68,47.85,28442.0
2017-11-03 11:20:00,47.87,47.96,47.81,47.95,26330.0,47.87,47.96,47.81,47.95,26330.0
2017-11-03 11:30:00,47.91,47.96,47.88,47.95,6642.0,47.91,47.96,47.88,47.95,6642.0
2017-11-03 11:40:00,47.95,47.96,47.76,47.78,35922.0,47.95,47.96,47.76,47.78,35922.0
2017-11-03 11:50:00,47.81,47.94,47.79,47.93,10048.0,47.81,47.94,47.79,47.93,10048.0
2017-11-03 12:00:00,47.94,47.95,47.72,47.77,15226.0,47.94,47.95,47.72,47.77,15226.0
2017-11-03 12:10:00,47.73,47.78,47.65,47.7,13266.0,47.73,47.78,47.65,47.7,13266.0
2017-11-03 12:20:00,47.72,47.79,47.69,47.72,11686.0,47.72,47.79,47.69,47.72,11686.0
2017-11-03 12:30:00,47.73,47.81,47.68,47.72,18990.0,47.73,47.81,47.68,47.72,18990.0
2017-11-03 12:40:00,47.71,47.73,47.66,47.66,12600.0,47.71,47.73,47.66,47.66,12600.0
2017-11-03 12:50:00,47.68,47.77,47.62,47.74,25024.0,47.68,47.77,47.62,47.74,25024.0
2017-11-03 13:00:00,47.74,47.78,47.71,47.74,11418.0,47.74,47.78,47.71,47.74,11418.0
2017-11-03 13:10:00,47.77,47.9,47.74,47.9,40182.0,47.77,47.9,47.74,47.9,40182.0
2017-11-03 13:20:00,47.88,47.97,47.88,47.91,13600.0,47.88,47.97,47.88,47.91,13600.0
2017-11-03 13:30:00,47.93,47.97,47.88,47.94,17110.0,47.93,47.97,47.88,47.94,17110.0
2017-11-03 13:40:00,47.92,47.95,47.81,47.85,12164.0,47.92,47.95,47.81,47.85,12164.0
2017-11-03 13:50:00,47.82,47.91,47.77,47.79,17986.0,47.82,47.91,47.77,47.79,17986.0
2017-11-03 14:00:00,47.79,47.88,47.78,47.85,42506.0,47.79,47.88,47.78,47.85,42506.0
2017-11-03 14:10:00,47.85,47.85,47.74,47.76,36300.0,47.85,47.85,47.74,47.76,36300.0
2017-11-03 14:20:00,47.74,47.84,47.61,47.78,37952.0,47.74,47.84,47.61,47.78,37952.0
2017-11-03 14:30:00,47.75,47.8,47.64,47.68,34906.0,47.75,47.8,47.64,47.68,34906.0
2017-11-03 14:40:00,47.69,47.73,47.65,47.69,21834.0,47.69,47.73,47.65,47.69,21834.0
2017-11-03 14:50:00,47.68,47.69,47.62,47.63,20486.0,47.68,47.69,47.62,47.63,20486.0
2017-11-03 15:00:00,47.65,47.73,47.65,47.7,25936.0,47.65,47.73,47.65,47.7,25936.0
2017-11-03 15:10:00,47.7,48.17,47.67,48.14,76308.0,47.7,48.17,47.67,48.14,76308.0
2017-11-03 15:20:00,48.14,48.19,48.04,48.07,29892.0,48.14,48.19,48.04,48.07,29892.0
2017-11-03 15:30:00,48.08,48.09,47.99,48.02,39056.0,48.08,48.09,47.99,48.02,39056.0
2017-11-03 15:40:00,48.02,48.09,47.99,48.02,51094.0,48.02,48.09,47.99,48.02,51094.0
2017-11-03 15:50:00,48.02,48.04,47.96,48.02,98250.0,48.02,48.04,47.96,48.02,98250.0
2017-11-06 09:30:00,48.13,48.32,48.03,48.18,36348.0,48.13,48.32,48.03,48.18,36348.0
2017-11-06 09:40:00,48.22,48.38,48.18,48.33,45484.0,48.22,48.38,48.18,48.33,45484.0
2017-11-06 09:50:00,48.31,48.59,48.12,48.49,114734.0,48.31,48.59,48.12,48.49,114734.0
2017-11-06 10:00:00,48.44,48.51,48.27,48.51,25434.0,48.44,48.51,48.27,48.51,25434.0
2017-11-06 10:10:00,48.54,48.56,48.35,48.56,17820.0,48.54,48.56,48.35,48.56,17820.0
2017-11-06 10:20:00,48.56,48.66,48.46,48.6,17506.0,48.56,48.66,48.46,48.6,17506.0
2017-11-06 10:30:00,48.58,48.63,48.38,48.49,71160.0,48.58,48.63,48.38,48.49,71160.0
2017-11-06 10:40:00,48.51,48.56,48.45,48.54,24058.0,48.51,48.56,48.45,48.54,24058.0
2017-11-06 10:50:00,48.54,48.54,48.19,48.19,72002.0,48.54,48.54,48.19,48.19,72002.0
2017-11-06 11:00:00,48.19,48.24,48.09,48.17,22646.0,48.19,48.24,48.09,48.17,22646.0
2017-11-06 11:10:00,48.16,48.27,47.96,48.15,37848.0,48.16,48.27,47.96,48.15,37848.0
2017-11-06 11:20:00,48.15,48.22,48.1,48.12,47708.0,48.15,48.22,48.1,48.12,47708.0
2017-11-06 11:30:00,48.13,48.13,47.88,47.95,21840.0,48.13,48.13,47.88,47.95,21840.0
2017-11-06 11:40:00,47.99,48.15,47.98,48.01,43974.0,47.99,48.15,47.98,48.01,43974.0
2017-11-06 11:50:00,48.03,48.09,47.65,47.65,56624.0,48.03,48.09,47.65,47.65,56624.0
2017-11-06 12:00:00,47.69,47.95,47.68,47.93,62344.0,47.69,47.95,47.68,47.93,62344.0
2017-11-06 12:10:00,47.9,47.91,47.81,47.88,44080.0,47.9,47.91,47.81,47.88,44080.0
2017-11-06 12:20:00,47.88,47.94,47.84,47.9,21480.0,47.88,47.94,47.84,47.9,21480.0
2017-11-06 12:30:00,47.89,47.9,47.74,47.77,20386.0,47.89,47.9,47.74,47.77,20386.0
2017-11-06 12:40:00,47.78,47.85,47.68,47.68,31796.0,47.78,47.85,47.68,47.68,31796.0
2017-11-06 12:50:00,47.68,47.82,47.63,47.76,17726.0,47.68,47.82,47.63,47.76,17726.0
2017-11-06 13:00:00,47.74,47.77,47.7,47.73,17872.0,47.74,47.77,47.7,47.73,17872.0
2017-11-06 13:10:00,47.73,47.74,47.56,47.58,32184.0,47.73,47.74,47.56,47.58,32184.0
2017-11-06 13:20:00,47.58,47.62,47.55,47.6,20728.0,47.58,47.62,47.55,47.6,20728.0
2017-11-06 13:30:00,47.58,47.69,47.58,47.69,38286.0,47.58,47.69,47.58,47.69,38286.0
2017-11-06 13:40:00,47.68,47.76,47.65,47.75,26852.0,47.68,47.76,47.65,47.75,26852.0
2017-11-06 13:50:00,47.74,47.84,47.66,47.74,35224.0,47.74,47.84,47.66,47.74,35224.0
2017-11-06 14:00:00,47.72,47.79,47.67,47.68,30562.0,47.72,47.79,47.67,47.68,30562.0
2017-11-06 14:10:00,47.68,47.72,47.64,47.71,18822.0,47.68,47.72,47.64,47.71,18822.0
2017-11-06 14:20:00,47.72,47.8,47.63,47.74,37802.0,47.72,47.8,47.63,47.74,37802.0
2017-11-06 14:30:00,47.76,47.84,47.7,47.83,21048.0,47.76,47.84,47.7,47.83,21048.0
2017-11-06 14:40:00,47.83,47.9,47.83,47.87,62408.0,47.83,47.9,47.83,47.87,62408.0
2017-11-06 14:50:00,47.88,47.88,47.74,47.82,31078.0,47.88,47.88,47.74,47.82,31078.0
2017-11-06 15:00:00,47.82,47.84,47.77,47.8,25524.0,47.82,47.84,47.77,47.8,25524.0
2017-11-06 15:10:00,47.8,47.82,47.76,47.77,40758.0,47.8,47.82,47.76,47.77,40758.0
2017-11-06 15:20:00,47.77,47.79,47.73,47.79,28398.0,47.77,47.79,47.73,47.79,28398.0
2017-11-06 15:30:00,47.79,47.89,47.73,47.77,76230.0,47.79,47.89,47.73,47.77,76230.0
2017-11-06 15:40:00,47.79,47.79,47.68,47.68,46212.0,47.79,47.79,47.68,47.68,46212.0
2017-11-06 15:50:00,47.68,47.7,47.63,47.67,145720.0,47.68,47.7,47.63,47.67,145720.0
2017-11-07 09:30:00,47.6,48.02,47.55,47.77,38014.0,47.6,48.02,47.55,47.77,38014.0
2017-11-07 09:40:00,47.77,48.02,47.73,47.92,51508.0,47.77,48.02,47.73,47.92,51508.0
2017-11-07 09:50:00,47.9,47.94,47.65,47.76,26520.0,47.9,47.94,47.65,47.76,26520.0
2017-11-07 10:00:00,47.77,47.85,47.68,47.72,35200.0,47.77,47.85,47.68,47.72,35200.0
2017-11-07 10:10:00,47.76,47.92,47.72,47.92,30138.0,47.76,47.92,47.72,47.92,30138.0
2017-11-07 10:20:00,47.92,47.97,47.77,47.97,24352.0,47.92,47.97,47.77,47.97,24352.0
2017-11-07 10:30:00,47.97,48.06,47.78,47.9,44088.0,47.97,48.06,47.78,47.9,44088.0
2017-11-07 10:40:00,47.9,47.93,47.77,47.82,77410.0,47.9,47.93,47.77,47.82,77410.0
2017-11-07 10:50:00,47.82,47.87,47.75,47.78,30066.0,47.82,47.87,47.75,47.78,30066.0
2017-11-07 11:00:00,47.8,47.88,47.75,47.85,33638.0,47.8,47.88,47.75,47.85,33638.0
2017-11-07 11:10:00,47.85,47.85,47.65,47.68,31126.0,47.85,47.85,47.65,47.68,31126.0
2017-11-07 11:20:00,47.65,47.69,47.6,47.67,17798.0,47.65,47.69,47.6,47.67,17798.0
2017-11-07 11:30:00,47.72,47.72,47.63,47.65,7630.0,47.72,47.72,47.63,47.65,7630.0
2017-11-07 11:40:00,47.63,47.63,47.56,47.59,14326.0,47.63,47.63,47.56,47.59,14326.0
2017-11-07 11:50:00,47.6,47.6,47.33,47.34,14556.0,47.6,47.6,47.33,47.34,14556.0
2017-11-07 12:00:00,47.35,47.38,47.25,47.28,8778.0,47.35,47.38,47.25,47.28,8778.0
2017-11-07 12:10:00,47.21,47.26,47.15,47.24,8402.0,47.21,47.26,47.15,47.24,8402.0
2017-11-07 12:20:00,47.21,47.26,47.21,47.26,3200.0,47.21,47.26,47.21,47.26,3200.0
2017-11-07 12:30:00,47.27,47.31,47.26,47.3,4876.0,47.27,47.31,47.26,47.3,4876.0
2017-11-07 12:40:00,47.25,47.29,47.25,47.29,3730.0,47.25,47.29,47.25,47.29,3730.0
2017-11-07 12:50:00,47.28,47.3,47.26,47.27,4976.0,47.28,47.3,47.26,47.27,4976.0
2017-11-07 13:00:00,47.29,47.35,47.24,47.27,12634.0,47.29,47.35,47.24,47.27,12634.0
2017-11-07 13:10:00,47.27,47.3,47.26,47.26,5034.0,47.27,47.3,47.26,47.26,5034.0
2017-11-07 13:20:00,47.23,47.24,47.16,47.21,23248.0,47.23,47.24,47.16,47.21,23248.0
2017-11-07 13:30:00,47.23,47.27,47.17,47.21,8356.0,47.23,47.27,47.17,47.21,8356.0
2017-11-07 13:40:00,47.23,47.33,47.23,47.27,10944.0,47.23,47.33,47.23,47.27,10944.0
2017-11-07 13:50:00,47.25,47.26,47.19,47.2,13620.0,47.25,47.26,47.19,47.2,13620.0
2017-11-07 14:00:00,47.24,47.28,47.21,47.24,21038.0,47.24,47.28,47.21,47.24,21038.0
2017-11-07 14:10:00,47.26,47.28,47.19,47.23,16314.0,47.26,47.28,47.19,47.23,16314.0
2017-11-07 14:20:00,47.21,47.25,47.18,47.2,13410.0,47.21,47.25,47.18,47.2,13410.0
2017-11-07 14:30:00,47.21,47.23,47.12,47.19,10082.0,47.21,47.23,47.12,47.19,10082.0
2017-11-07 14:40:00,47.19,47.23,47.18,47.19,12126.0,47.19,47.23,47.18,47.19,12126.0
2017-11-07 14:50:00,47.22,47.24,47.21,47.22,5000.0,47.22,47.24,47.21,47.22,5000.0
2017-11-07 15:00:00,47.22,47.26,47.19,47.26,12676.0,47.22,47.26,47.19,47.26,12676.0
2017-11-07 15:10:00,47.25,47.25,47.19,47.22,12472.0,47.25,47.25,47.19,47.22,12472.0
2017-11-07 15:20:00,47.24,47.27,47.21,47.27,9204.0,47.24,47.27,47.21,47.27,9204.0
2017-11-07 15:30:00,47.26,47.35,47.26,47.32,16296.0,47.26,47.35,47.26,47.32,16296.0
2017-11-07 15:40:00,47.32,47.33,47.26,47.31,40942.0,47.32,47.33,47.26,47.31,40942.0
2017-11-07 15:50:00,47.31,47.41,47.31,47.39,96056.0,47.31,47.41,47.31,47.39,96056.0
2017-11-08 09:30:00,47.36,47.37,46.46,46.62,76172.0,47.36,47.37,46.46,46.62,76172.0
2017-11-08 09:40:00,46.7,46.92,46.51,46.52,89032.0,46.7,46.92,46.51,46.52,89032.0
2017-11-08 09:50:00,46.55,46.67,46.48,46.66,39984.0,46.55,46.67,46.48,46.66,39984.0
2017-11-08 10:00:00,46.71,46.82,46.63,46.78,25950.0,46.71,46.82,46.63,46.78,25950.0
2017-11-08 10:10:00,46.78,47.01,46.73,46.79,86046.0,46.78,47.01,46.73,46.79,86046.0
2017-11-08 10:20:00,46.78,46.92,46.77,46.92,20694.0,46.78,46.92,46.77,46.92,20694.0
2017-11-08 10:30:00,46.88,46.9,46.7,46.71,69932.0,46.88,46.9,46.7,46.71,69932.0
2017-11-08 10:40:00,46.78,46.79,46.56,46.63,24006.0,46.78,46.79,46.56,46.63,24006.0
2017-11-08 10:50:00,46.63,46.75,46.61,46.66,11824.0,46.63,46.75,46.61,46.66,11824.0
2017-11-08 11:00:00,46.7,46.85,46.7,46.75,18904.0,46.7,46.85,46.7,46.75,18904.0
2017-11-08 11:10:00,46.78,46.78,46.58,46.68,18474.0,46.78,46.78,46.58,46.68,18474.0
2017-11-08 11:20:00,46.66,46.69,46.59,46.65,11606.0,46.66,46.69,46.59,46.65,11606.0
2017-11-08 11:30:00,46.63,46.65,46.36,46.58,47760.0,46.63,46.65,46.36,46.58,47760.0
2017-11-08 11:40:00,46.54,46.55,46.35,46.53,19038.0,46.54,46.55,46.35,46.53,19038.0
2017-11-08 11:50:00,46.53,46.54,46.4,46.4,10200.0,46.53,46.54,46.4,46.4,10200.0
2017-11-08 12:00:00,46.43,46.45,46.3,46.35,26308.0,46.43,46.45,46.3,46.35,26308.0
2017-11-08 12:10:00,46.34,46.46,46.34,46.44,17508.0,46.34,46.46,46.34,46.44,17508.0
2017-11-08 12:20:00,46.44,46.46,46.35,46.46,26834.0,46.44,46.46,46.35,46.46,26834.0
2017-11-08 12:30:00,46.43,46.44,46.32,46.35,34254.0,46.43,46.44,46.32,46.35,34254.0
2017-11-08 12:40:00,46.35,46.38,46.18,46.22,50288.0,46.35,46.38,46.18,46.22,50288.0
2017-11-08 12:50:00,46.22,46.49,46.09,46.48,83752.0,46.22,46.49,46.09,46.48,83752.0
2017-11-08 13:00:00,46.48,46.48,46.35,46.35,13216.0,46.48,46.48,46.35,46.35,13216.0
2017-11-08 13:10:00,46.37,46.55,46.37,46.48,13728.0,46.37,46.55,46.37,46.48,13728.0
2017-11-08 13:20:00,46.48,46.61,46.44,46.6,12272.0,46.48,46.61,46.44,46.6,12272.0
2017-11-08 13:30:00,46.58,46.69,46.55,46.63,13250.0,46.58,46.69,46.55,46.63,13250.0
2017-11-08 13:40:00,46.63,46.66,46.52,46.55,12810.0,46.63,46.66,46.52,46.55,12810.0
2017-11-08 13:50:00,46.55,46.6,46.44,46.46,14790.0,46.55,46.6,46.44,46.46,14790.0
2017-11-08 14:00:00,46.47,46.49,46.42,46.46,12338.0,46.47,46.49,46.42,46.46,12338.0
2017-11-08 14:10:00,46.47,46.55,46.45,46.55,17706.0,46.47,46.55,46.45,46.55,17706.0
2017-11-08 14:20:00,46.53,46.55,46.46,46.5,27910.0,46.53,46.55,46.46,46.5,27910.0
2017-11-08 14:30:00,46.51,46.52,46.35,46.49,34772.0,46.51,46.52,46.35,46.49,34772.0
2017-11-08 14:40:00,46.49,46.54,46.49,46.54,21036.0,46.49,46.54,46.49,46.54,21036.0
2017-11-08 14:50:00,46.55,46.55,46.48,46.49,20970.0,46.55,46.55,46.48,46.49,20970.0
2017-11-08 15:00:00,46.49,46.5,46.39,46.42,35998.0,46.49,46.5,46.39,46.42,35998.0
2017-11-08 15:10:00,46.42,46.52,46.42,46.51,44430.0,46.42,46.52,46.42,46.51,44430.0
2017-11-08 15:20:00,46.52,46.53,46.48,46.5,31320.0,46.52,46.53,46.48,46.5,31320.0
2017-11-08 15:30:00,46.49,46.56,46.44,46.51,80984.0,46.49,46.56,46.44,46.51,80984.0
2017-11-08 15:40:00,46.51,46.55,46.49,46.49,60990.0,46.51,46.55,46.49,46.49,60990.0
2017-11-08 15:50:00,46.5,46.6,46.48,46.57,182848.0,46.5,46.6,46.48,46.57,182848.0
2017-11-09 09:30:00,46.39,46.44,46.21,46.24,24052.0,46.39,46.44,46.21,46.24,24052.0
2017-11-09 09:40:00,46.25,46.35,45.99,46.22,68448.0,46.25,46.35,45.99,46.22,68448.0
2017-11-09 09:50:00,46.22,46.23,46.05,46.16,43030.0,46.22,46.23,46.05,46.16,43030.0
2017-11-09 10:00:00,46.16,46.4,46.16,46.34,33778.0,46.16,46.4,46.16,46.34,33778.0
2017-11-09 10:10:00,46.33,46.35,46.18,46.35,29528.0,46.33,46.35,46.18,46.35,29528.0
2017-11-09 10:20:00,46.34,46.37,46.23,46.24,34048.0,46.34,46.37,46.23,46.24,34048.0
2017-11-09 10:30:00,46.27,46.27,46.2,46.24,29724.0,46.27,46.27,46.2,46.24,29724.0
2017-11-09 10:40:00,46.23,46.4,46.21,46.33,48636.0,46.23,46.4,46.21,46.33,48636.0
2017-11-09 10:50:00,46.34,46.38,46.18,46.24,47194.0,46.34,46.38,46.18,46.24,47194.0
2017-11-09 11:00:00,46.26,46.27,46.12,46.22,22642.0,46.26,46.27,46.12,46.22,22642.0
2017-11-09 11:10:00,46.21,46.32,46.1,46.26,51242.0,46.21,46.32,46.1,46.26,51242.0
2017-11-09 11:20:00,46.25,46.27,46.11,46.16,27534.0,46.25,46.27,46.11,46.16,27534.0
2017-11-09 11:30:00,46.13,46.27,46.08,46.19,35168.0,46.13,46.27,46.08,46.19,35168.0
2017-11-09 11:40:00,46.18,46.24,46.06,46.16,99770.0,46.18,46.24,46.06,46.16,99770.0
2017-11-09 11:50:00,46.13,46.15,46.02,46.12,35652.0,46.13,46.15,46.02,46.12,35652.0
2017-11-09 12:00:00,46.12,46.13,46.02,46.07,38114.0,46.12,46.13,46.02,46.07,38114.0
2017-11-09 12:10:00,46.09,46.13,45.87,46.06,44190.0,46.09,46.13,45.87,46.06,44190.0
2017-11-09 12:20:00,46.05,46.06,45.88,45.88,23872.0,46.05,46.06,45.88,45.88,23872.0
2017-11-09 12:30:00,45.87,46.03,45.79,46.01,29522.0,45.87,46.03,45.79,46.01,29522.0
2017-11-09 12:40:00,45.96,46.02,45.88,45.99,22542.0,45.96,46.02,45.88,45.99,22542.0
2017-11-09 12:50:00,45.99,46.05,45.94,46.05,23908.0,45.99,46.05,45.94,46.05,23908.0
2017-11-09 13:00:00,46.06,46.06,45.94,46.0,16772.0,46.06,46.06,45.94,46.0,16772.0
2017-11-09 13:10:00,46.01,46.17,45.99,46.17,20766.0,46.01,46.17,45.99,46.17,20766.0
2017-11-09 13:20:00,46.19,46.24,46.13,46.13,31168.0,46.19,46.24,46.13,46.13,31168.0
2017-11-09 13:30:00,46.13,46.2,46.08,46.11,18844.0,46.13,46.2,46.08,46.11,18844.0
2017-11-09 13:40:00,46.09,46.12,45.99,46.12,15870.0,46.09,46.12,45.99,46.12,15870.0
2017-11-09 13:50:00,46.1,46.18,46.1,46.14,24538.0,46.1,46.18,46.1,46.14,24538.0
2017-11-09 14:00:00,46.14,46.35,46.14,46.34,59360.0,46.14,46.35,46.14,46.34,59360.0
2017-11-09 14:10:00,46.33,46.35,46.26,46.33,42842.0,46.33,46.35,46.26,46.33,42842.0
2017-11-09 14:20:00,46.33,46.39,46.33,46.35,20678.0,46.33,46.39,46.33,46.35,20678.0
2017-11-09 14:30:00,46.34,46.43,46.34,46.38,15700.0,46.34,46.43,46.34,46.38,15700.0
2017-11-09 14:40:00,46.39,46.4,46.31,46.35,22720.0,46.39,46.4,46.31,46.35,22720.0
2017-11-09 14:50:00,46.35,46.41,46.32,46.38,22840.0,46.35,46.41,46.32,46.38,22840.0
2017-11-09 15:00:00,46.38,46.42,46.27,46.42,41100.0,46.38,46.42,46.27,46.42,41100.0
2017-11-09 15:10:00,46.42,46.49,46.38,46.49,34578.0,46.42,46.49,46.38,46.49,34578.0
2017-11-09 15:20:00,46.52,46.54,46.48,46.54,32460.0,46.52,46.54,46.48,46.54,32460.0
2017-11-09 15:30:00,46.54,46.67,46.52,46.66,41600.0,46.54,46.67,46.52,46.66,41600.0
2017-11-09 15:40:00,46.67,46.67,46.58,46.6,74494.0,46.67,46.67,46.58,46.6,74494.0
2017-11-09 15:50:00,46.6,46.68,46.6,46.63,219000.0,46.6,46.68,46.6,46.63,219000.0
2017-11-10 09:30:00,46.69,46.69,46.2,46.47,47964.0,46.69,46.69,46.2,46.47,47964.0
2017-11-10 09:40:00,46.42,46.49,46.25,46.44,18676.0,46.42,46.49,46.25,46.44,18676.0
2017-11-10 09:50:00,46.38,46.67,46.32,46.6,18100.0,46.38,46.67,46.32,46.6,18100.0
2017-11-10 10:00:00,46.58,46.58,46.42,46.52,12032.0,46.58,46.58,46.42,46.52,12032.0
2017-11-10 10:10:00,46.52,46.52,46.4,46.42,11254.0,46.52,46.52,46.4,46.42,11254.0
2017-11-10 10:20:00,46.4,46.4,46.25,46.27,16152.0,46.4,46.4,46.25,46.27,16152.0
2017-11-10 10:30:00,46.2,46.25,46.17,46.17,21584.0,46.2,46.25,46.17,46.17,21584.0
2017-11-10 10:40:00,46.17,46.23,46.17,46.18,11876.0,46.17,46.23,46.17,46.18,11876.0
2017-11-10 10:50:00,46.19,46.29,46.17,46.27,13366.0,46.19,46.29,46.17,46.27,13366.0
2017-11-10 11:00:00,46.26,46.35,46.21,46.31,10346.0,46.26,46.35,46.21,46.31,10346.0
2017-11-10 11:10:00,46.29,46.36,46.29,46.35,10098.0,46.29,46.36,46.29,46.35,10098.0
2017-11-10 11:20:00,46.34,46.35,46.23,46.27,20006.0,46.34,46.35,46.23,46.27,20006.0
2017-11-10 11:30:00,46.25,46.34,46.25,46.34,7036.0,46.25,46.34,46.25,46.34,7036.0
2017-11-10 11:40:00,46.32,46.41,46.32,46.41,8730.0,46.32,46.41,46.32,46.41,8730.0
2017-11-10 11:50:00,46.41,46.51,46.38,46.39,22230.0,46.41,46.51,46.38,46.39,22230.0
2017-11-10 12:00:00,46.4,46.43,46.37,46.38,19856.0,46.4,46.43,46.37,46.38,19856.0
2017-11-10 12:10:00,46.39,46.42,46.35,46.42,11600.0,46.39,46.42,46.35,46.42,11600.0
2017-11-10 12:20:00,46.38,46.45,46.38,46.43,5216.0,46.38,46.45,46.38,46.43,5216.0
2017-11-10 12:30:00,46.44,46.48,46.42,46.45,6994.0,46.44,46.48,46.42,46.45,6994.0
2017-11-10 12:40:00,46.46,46.51,46.46,46.48,8162.0,46.46,46.51,46.46,46.48,8162.0
2017-11-10 12:50:00,46.5,46.5,46.44,46.44,5238.0,46.5,46.5,46.44,46.44,5238.0
2017-11-10 13:00:00,46.44,46.44,46.37,46.39,9602.0,46.44,46.44,46.37,46.39,9602.0
2017-11-10 13:10:00,46.4,46.5,46.38,46.5,9056.0,46.4,46.5,46.38,46.5,9056.0
2017-11-10 13:20:00,46.49,46.51,46.46,46.49,4048.0,46.49,46.51,46.46,46.49,4048.0
2017-11-10 13:30:00,46.49,46.51,46.45,46.49,7946.0,46.49,46.51,46.45,46.49,7946.0
2017-11-10 13:40:00,46.45,46.45,46.37,46.43,6278.0,46.45,46.45,46.37,46.43,6278.0
2017-11-10 13:50:00,46.43,46.47,46.43,46.43,7512.0,46.43,46.47,46.43,46.43,7512.0
2017-11-10 14:00:00,46.47,46.59,46.45,46.59,7346.0,46.47,46.59,46.45,46.59,7346.0
2017-11-10 14:10:00,46.59,46.67,46.59,46.66,11542.0,46.59,46.67,46.59,46.66,11542.0
2017-11-10 14:20:00,46.66,46.7,46.62,46.69,10966.0,46.66,46.7,46.62,46.69,10966.0
2017-11-10 14:30:00,46.65,46.67,46.63,46.67,14156.0,46.65,46.67,46.63,46.67,14156.0
2017-11-10 14:40:00,46.68,46.7,46.66,46.66,105220.0,46.68,46.7,46.66,46.66,105220.0
2017-11-10 14:50:00,46.64,46.88,46.64,46.86,25614.0,46.64,46.88,46.64,46.86,25614.0
2017-11-10 15:00:00,46.88,46.94,46.85,46.92,21334.0,46.88,46.94,46.85,46.92,21334.0
2017-11-10 15:10:00,46.9,46.94,46.76,46.85,97798.0,46.9,46.94,46.76,46.85,97798.0
2017-11-10 15:20:00,46.84,46.87,46.81,46.85,15350.0,46.84,46.87,46.81,46.85,15350.0
2017-11-10 15:30:00,46.86,46.92,46.85,46.87,57534.0,46.86,46.92,46.85,46.87,57534.0
2017-11-10 15:40:00,46.87,46.9,46.81,46.85,95482.0,46.87,46.9,46.81,46.85,95482.0
2017-11-10 15:50:00,46.85,46.88,46.8,46.84,111616.0,46.85,46.88,46.8,46.84,111616.0
2017-11-13 09:30:00,46.56,47.01,46.56,46.68,46198.0,46.56,47.01,46.56,46.68,46198.0
2017-11-13 09:40:00,46.71,46.92,46.68,46.68,36864.0,46.71,46.92,46.68,46.68,36864.0
2017-11-13 09:50:00,46.67,46.79,46.58,46.79,26326.0,46.67,46.79,46.58,46.79,26326.0
2017-11-13 10:00:00,46.81,46.83,46.62,46.67,21008.0,46.81,46.83,46.62,46.67,21008.0
2017-11-13 10:10:00,46.64,46.79,46.64,46.78,24834.0,46.64,46.79,46.64,46.78,24834.0
2017-11-13 10:20:00,46.77,46.85,46.71,46.85,29334.0,46.77,46.85,46.71,46.85,29334.0
2017-11-13 10:30:00,46.85,46.87,46.74,46.82,27868.0,46.85,46.87,46.74,46.82,27868.0
2017-11-13 10:40:00,46.83,46.95,46.82,46.88,27598.0,46.83,46.95,46.82,46.88,27598.0
2017-11-13 10:50:00,46.87,46.93,46.81,46.93,34582.0,46.87,46.93,46.81,46.93,34582.0
2017-11-13 11:00:00,46.9,46.96,46.87,46.92,26734.0,46.9,46.96,46.87,46.92,26734.0
2017-11-13 11:10:00,46.91,47.02,46.91,47.02,34042.0,46.91,47.02,46.91,47.02,34042.0
2017-11-13 11:20:00,47.01,47.02,46.94,47.02,13078.0,47.01,47.02,46.94,47.02,13078.0
2017-11-13 11:30:00,47.05,47.1,46.98,47.08,24284.0,47.05,47.1,46.98,47.08,24284.0
2017-11-13 11:40:00,47.1,47.24,47.1,47.22,21824.0,47.1,47.24,47.1,47.22,21824.0
2017-11-13 11:50:00,47.22,47.23,47.09,47.1,28700.0,47.22,47.23,47.09,47.1,28700.0
2017-11-13 12:00:00,47.1,47.16,47.07,47.08,27464.0,47.1,47.16,47.07,47.08,27464.0
2017-11-13 12:10:00,47.08,47.19,46.98,47.17,38038.0,47.08,47.19,46.98,47.17,38038.0
2017-11-13 12:20:00,47.19,47.29,47.19,47.26,14400.0,47.19,47.29,47.19,47.26,14400.0
2017-11-13 12:30:00,47.26,47.29,47.16,47.16,12494.0,47.26,47.29,47.16,47.16,12494.0
2017-11-13 12:40:00,47.19,47.34,47.17,47.34,22552.0,47.19,47.34,47.17,47.34,22552.0
2017-11-13 12:50:00,47.32,47.4,47.32,47.36,33520.0,47.32,47.4,47.32,47.36,33520.0
2017-11-13 13:00:00,47.36,47.36,47.21,47.25,62492.0,47.36,47.36,47.21,47.25,62492.0
2017-11-13 13:10:00,47.3,47.32,47.24,47.32,59766.0,47.3,47.32,47.24,47.32,59766.0
2017-11-13 13:20:00,47.31,47.38,47.31,47.36,27362.0,47.31,47.38,47.31,47.36,27362.0
2017-11-13 13:30:00,47.35,47.38,47.3,47.34,27502.0,47.35,47.38,47.3,47.34,27502.0
2017-11-13 13:40:00,47.33,47.35,47.29,47.31,63300.0,47.33,47.35,47.29,47.31,63300.0
2017-11-13 13:50:00,47.31,47.48,47.31,47.48,39046.0,47.31,47.48,47.31,47.48,39046.0
2017-11-13 14:00:00,47.46,47.49,47.24,47.32,40162.0,47.46,47.49,47.24,47.32,40162.0
2017-11-13 14:10:00,47.29,47.34,47.22,47.25,23942.0,47.29,47.34,47.22,47.25,23942.0
2017-11-13 14:20:00,47.25,47.27,47.2,47.23,34678.0,47.25,47.27,47.2,47.23,34678.0
2017-11-13 14:30:00,47.23,47.3,47.12,47.24,92988.0,47.23,47.3,47.12,47.24,92988.0
2017-11-13 14:40:00,47.26,47.27,47.19,47.19,16980.0,47.26,47.27,47.19,47.19,16980.0
2017-11-13 14:50:00,47.18,47.21,47.13,47.13,26242.0,47.18,47.21,47.13,47.13,26242.0
2017-11-13 15:00:00,47.15,47.19,47.14,47.14,33012.0,47.15,47.19,47.14,47.14,33012.0
2017-11-13 15:10:00,47.14,47.2,47.14,47.19,36340.0,47.14,47.2,47.14,47.19,36340.0
2017-11-13 15:20:00,47.19,47.35,47.19,47.33,67234.0,47.19,47.35,47.19,47.33,67234.0
2017-11-13 15:30:00,47.32,47.34,47.23,47.24,82898.0,47.32,47.34,47.23,47.24,82898.0
2017-11-13 15:40:00,47.24,47.24,47.1,47.1,76950.0,47.24,47.24,47.1,47.1,76950.0
2017-11-13 15:50:00,47.1,47.23,47.08,47.18,250872.0,47.1,47.23,47.08,47.18,250872.0
2017-11-14 09:30:00,46.98,46.98,46.78,46.88,73236.0,46.98,46.98,46.78,46.88,73236.0
2017-11-14 09:40:00,46.92,47.18,46.9,47.18,13720.0,46.92,47.18,46.9,47.18,13720.0
2017-11-14 09:50:00,47.18,47.18,46.95,47.01,37410.0,47.18,47.18,46.95,47.01,37410.0
2017-11-14 10:00:00,47.02,47.05,46.69,46.85,77574.0,47.02,47.05,46.69,46.85,77574.0
2017-11-14 10:10:00,46.77,47.01,46.72,46.72,54358.0,46.77,47.01,46.72,46.72,54358.0
2017-11-14 10:20:00,46.71,46.82,46.61,46.61,36820.0,46.71,46.82,46.61,46.61,36820.0
2017-11-14 10:30:00,46.63,46.79,46.58,46.79,24042.0,46.63,46.79,46.58,46.79,24042.0
2017-11-14 10:40:00,46.78,46.94,46.76,46.86,45394.0,46.78,46.94,46.76,46.86,45394.0
2017-11-14 10:50:00,46.81,46.96,46.8,46.8,10706.0,46.81,46.96,46.8,46.8,10706.0
2017-11-14 11:00:00,46.74,46.91,46.74,46.88,33966.0,46.74,46.91,46.74,46.88,33966.0
2017-11-14 11:10:00,46.81,46.86,46.73,46.79,14552.0,46.81,46.86,46.73,46.79,14552.0
2017-11-14 11:20:00,46.76,46.8,46.66,46.66,6840.0,46.76,46.8,46.66,46.66,6840.0
2017-11-14 11:30:00,46.66,46.7,46.56,46.61,19732.0,46.66,46.7,46.56,46.61,19732.0
2017-11-14 11:40:00,46.63,46.65,46.56,46.56,20654.0,46.63,46.65,46.56,46.56,20654.0
2017-11-14 11:50:00,46.57,46.69,46.49,46.65,27582.0,46.57,46.69,46.49,46.65,27582.0
2017-11-14 12:00:00,46.68,46.78,46.67,46.74,12800.0,46.68,46.78,46.67,46.74,12800.0
2017-11-14 12:10:00,46.72,46.76,46.7,46.74,9466.0,46.72,46.76,46.7,46.74,9466.0
2017-11-14 12:20:00,46.73,46.73,46.47,46.55,44642.0,46.73,46.73,46.47,46.55,44642.0
2017-11-14 12:30:00,46.51,46.7,46.49,46.57,20220.0,46.51,46.7,46.49,46.57,20220.0
2017-11-14 12:40:00,46.58,46.72,46.57,46.65,15012.0,46.58,46.72,46.57,46.65,15012.0
2017-11-14 12:50:00,46.6,46.62,46.49,46.6,14688.0,46.6,46.62,46.49,46.6,14688.0
2017-11-14 13:00:00,46.58,46.65,46.55,46.6,17620.0,46.58,46.65,46.55,46.6,17620.0
2017-11-14 13:10:00,46.63,46.68,46.5,46.51,26442.0,46.63,46.68,46.5,46.51,26442.0
2017-11-14 13:20:00,46.49,46.52,46.45,46.52,16540.0,46.49,46.52,46.45,46.52,16540.0
2017-11-14 13:30:00,46.52,46.63,46.52,46.63,10300.0,46.52,46.63,46.52,46.63,10300.0
2017-11-14 13:40:00,46.65,46.74,46.62,46.71,12440.0,46.65,46.74,46.62,46.71,12440.0
2017-11-14 13:50:00,46.73,46.8,46.66,46.76,29088.0,46.73,46.8,46.66,46.76,29088.0
2017-11-14 14:00:00,46.74,46.81,46.69,46.71,10920.0,46.74,46.81,46.69,46.71,10920.0
2017-11-14 14:10:00,46.69,46.7,46.56,46.59,23376.0,46.69,46.7,46.56,46.59,23376.0
2017-11-14 14:20:00,46.63,46.63,46.54,46.54,16164.0,46.63,46.63,46.54,46.54,16164.0
2017-11-14 14:30:00,46.54,46.56,46.46,46.55,25970.0,46.54,46.56,46.46,46.55,25970.0
2017-11-14 14:40:00,46.53,46.62,46.49,46.49,25148.0,46.53,46.62,46.49,46.49,25148.0
2017-11-14 14:50:00,46.49,46.64,46.49,46.56,40078.0,46.49,46.64,46.49,46.56,40078.0
2017-11-14 15:00:00,46.54,46.62,46.49,46.52,49376.0,46.54,46.62,46.49,46.52,49376.0
2017-11-14 15:10:00,46.51,46.53,46.42,46.43,67550.0,46.51,46.53,46.42,46.43,67550.0
2017-11-14 15:20:00,46.43,46.45,46.38,46.42,57084.0,46.43,46.45,46.38,46.42,57084.0
2017-11-14 15:30:00,46.41,46.49,46.38,46.44,56110.0,46.41,46.49,46.38,46.44,56110.0
2017-11-14 15:40:00,46.43,46.49,46.41,46.47,56486.0,46.43,46.49,46.41,46.47,56486.0
2017-11-14 15:50:00,46.48,46.59,46.44,46.54,167442.0,46.48,46.59,46.44,46.54,167442.0
2017-11-15 09:30:00,46.4,46.51,45.64,45.65,66872.0,46.4,46.51,45.64,45.65,66872.0
2017-11-15 09:40:00,45.66,45.77,45.51,45.59,94466.0,45.66,45.77,45.51,45.59,94466.0
2017-11-15 09:50:00,45.58,45.7,45.3,45.45,101614.0,45.58,45.7,45.3,45.45,101614.0
2017-11-15 10:00:00,45.45,45.45,45.03,45.42,101270.0,45.45,45.45,45.03,45.42,101270.0
2017-11-15 10:10:00,45.41,45.46,45.21,45.3,32050.0,45.41,45.46,45.21,45.3,32050.0
2017-11-15 10:20:00,45.36,45.5,45.26,45.49,37148.0,45.36,45.5,45.26,45.49,37148.0
2017-11-15 10:30:00,45.46,45.54,45.4,45.44,55064.0,45.46,45.54,45.4,45.44,55064.0
2017-11-15 10:40:00,45.44,45.6,45.44,45.55,27978.0,45.44,45.6,45.44,45.55,27978.0
2017-11-15 10:50:00,45.52,45.67,45.47,45.47,71564.0,45.52,45.67,45.47,45.47,71564.0
2017-11-15 11:00:00,45.47,45.59,45.4,45.55,31450.0,45.47,45.59,45.4,45.55,31450.0
2017-11-15 11:10:00,45.53,45.56,45.46,45.53,37890.0,45.53,45.56,45.46,45.53,37890.0
2017-11-15 11:20:00,45.51,45.6,45.47,45.5,42370.0,45.51,45.6,45.47,45.5,42370.0
2017-11-15 11:30:00,45.51,45.56,45.41,45.48,38006.0,45.51,45.56,45.41,45.48,38006.0
2017-11-15 11:40:00,45.49,45.61,45.49,45.51,30374.0,45.49,45.61,45.49,45.51,30374.0
2017-11-15 11:50:00,45.51,45.6,45.42,45.45,42918.0,45.51,45.6,45.42,45.45,42918.0
2017-11-15 12:00:00,45.47,45.54,45.45,45.47,32938.0,45.47,45.54,45.45,45.47,32938.0
2017-11-15 12:10:00,45.49,45.5,45.42,45.47,22986.0,45.49,45.5,45.42,45.47,22986.0
2017-11-15 12:20:00,45.5,45.53,45.43,45.53,23664.0,45.5,45.53,45.43,45.53,23664.0
2017-11-15 12:30:00,45.56,45.66,45.56,45.63,12020.0,45.56,45.66,45.56,45.63,12020.0
2017-11-15 12:40:00,45.63,45.71,45.63,45.69,19608.0,45.63,45.71,45.63,45.69,19608.0
2017-11-15 12:50:00,45.68,45.79,45.63,45.67,30016.0,45.68,45.79,45.63,45.67,30016.0
2017-11-15 13:00:00,45.67,45.79,45.66,45.72,23562.0,45.67,45.79,45.66,45.72,23562.0
2017-11-15 13:10:00,45.72,45.72,45.54,45.55,71934.0,45.72,45.72,45.54,45.55,71934.0
2017-11-15 13:20:00,45.55,45.74,45.52,45.74,93352.0,45.55,45.74,45.52,45.74,93352.0
2017-11-15 13:30:00,45.74,45.77,45.71,45.74,13522.0,45.74,45.77,45.71,45.74,13522.0
2017-11-15 13:40:00,45.74,45.9,45.74,45.9,15914.0,45.74,45.9,45.74,45.9,15914.0
2017-11-15 13:50:00,45.86,45.88,45.75,45.79,13092.0,45.86,45.88,45.75,45.79,13092.0
2017-11-15 14:00:00,45.79,45.86,45.74,45.84,10794.0,45.79,45.86,45.74,45.84,10794.0
2017-11-15 14:10:00,45.85,45.95,45.83,45.85,13870.0,45.85,45.95,45.83,45.85,13870.0
2017-11-15 14:20:00,45.9,45.94,45.87,45.94,16766.0,45.9,45.94,45.87,45.94,16766.0
2017-11-15 14:30:00,45.9,45.97,45.83,45.87,29444.0,45.9,45.97,45.83,45.87,29444.0
2017-11-15 14:40:00,45.89,46.09,45.89,46.04,29466.0,45.89,46.09,45.89,46.04,29466.0
2017-11-15 14:50:00,46.08,46.1,45.97,46.06,25096.0,46.08,46.1,45.97,46.06,25096.0
2017-11-15 15:00:00,46.05,46.17,46.05,46.17,18772.0,46.05,46.17,46.05,46.17,18772.0
2017-11-15 15:10:00,46.15,46.25,46.1,46.21,128830.0,46.15,46.25,46.1,46.21,128830.0
2017-11-15 15:20:00,46.22,46.24,46.05,46.18,115194.0,46.22,46.24,46.05,46.18,115194.0
2017-11-15 15:30:00,46.17,46.27,46.12,46.27,136196.0,46.17,46.27,46.12,46.27,136196.0
2017-11-15 15:40:00,46.24,46.29,46.07,46.09,92316.0,46.24,46.29,46.07,46.09,92316.0
2017-11-15 15:50:00,46.06,46.2,46.02,46.09,169382.0,46.06,46.2,46.02,46.09,169382.0
2017-11-16 09:30:00,46.26,47.01,46.26,47.01,51484.0,46.26,47.01,46.26,47.01,51484.0
2017-11-16 09:40:00,46.9,47.32,46.9,47.32,53848.0,46.9,47.32,46.9,47.32,53848.0
2017-11-16 09:50:00,47.24,47.24,46.93,46.93,28918.0,47.24,47.24,46.93,46.93,28918.0
2017-11-16 10:00:00,46.93,47.33,46.88,47.26,88280.0,46.93,47.33,46.88,47.26,88280.0
2017-11-16 10:10:00,47.25,47.4,47.1,47.38,52254.0,47.25,47.4,47.1,47.38,52254.0
2017-11-16 10:20:00,47.39,47.39,47.19,47.2,31798.0,47.39,47.39,47.19,47.2,31798.0
2017-11-16 10:30:00,47.2,47.38,47.17,47.29,45822.0,47.2,47.38,47.17,47.29,45822.0
2017-11-16 10:40:00,47.26,47.43,47.24,47.42,30572.0,47.26,47.43,47.24,47.42,30572.0
2017-11-16 10:50:00,47.45,47.5,47.38,47.44,42864.0,47.45,47.5,47.38,47.44,42864.0
2017-11-16 11:00:00,47.45,47.72,47.44,47.71,78956.0,47.45,47.72,47.44,47.71,78956.0
2017-11-16 11:10:00,47.71,47.85,47.7,47.84,73470.0,47.71,47.85,47.7,47.84,73470.0
2017-11-16 11:20:00,47.85,48.08,47.85,48.06,168120.0,47.85,48.08,47.85,48.06,168120.0
2017-11-16 11:30:00,48.03,48.3,48.02,48.29,86016.0,48.03,48.3,48.02,48.29,86016.0
2017-11-16 11:40:00,48.3,48.3,48.07,48.07,57684.0,48.3,48.3,48.07,48.07,57684.0
2017-11-16 11:50:00,48.05,48.18,47.88,48.08,42498.0,48.05,48.18,47.88,48.08,42498.0
2017-11-16 12:00:00,48.06,48.19,48.06,48.16,33488.0,48.06,48.19,48.06,48.16,33488.0
2017-11-16 12:10:00,48.16,48.25,48.13,48.16,45770.0,48.16,48.25,48.13,48.16,45770.0
2017-11-16 12:20:00,48.14,48.23,48.13,48.22,15654.0,48.14,48.23,48.13,48.22,15654.0
2017-11-16 12:30:00,48.22,48.31,48.21,48.3,52270.0,48.22,48.31,48.21,48.3,52270.0
2017-11-16 12:40:00,48.3,48.3,48.13,48.17,81424.0,48.3,48.3,48.13,48.17,81424.0
2017-11-16 12:50:00,48.18,48.37,48.18,48.35,35644.0,48.18,48.37,48.18,48.35,35644.0
2017-11-16 13:00:00,48.33,48.38,48.29,48.34,35922.0,48.33,48.38,48.29,48.34,35922.0
2017-11-16 13:10:00,48.34,48.34,48.16,48.2,49188.0,48.34,48.34,48.16,48.2,49188.0
2017-11-16 13:20:00,48.2,48.25,48.16,48.18,19956.0,48.2,48.25,48.16,48.18,19956.0
2017-11-16 13:30:00,48.2,48.32,48.2,48.24,22522.0,48.2,48.32,48.2,48.24,22522.0
2017-11-16 13:40:00,48.24,48.3,48.22,48.3,43476.0,48.24,48.3,48.22,48.3,43476.0
2017-11-16 13:50:00,48.3,48.38,48.28,48.36,132000.0,48.3,48.38,48.28,48.36,132000.0
2017-11-16 14:00:00,48.37,48.45,48.18,48.24,41462.0,48.37,48.45,48.18,48.24,41462.0
2017-11-16 14:10:00,48.24,48.34,48.15,48.18,29410.0,48.24,48.34,48.15,48.18,29410.0
2017-11-16 14:20:00,48.16,48.23,48.11,48.18,59484.0,48.16,48.23,48.11,48.18,59484.0
2017-11-16 14:30:00,48.18,48.23,48.13,48.21,28060.0,48.18,48.23,48.13,48.21,28060.0
2017-11-16 14:40:00,48.24,48.29,48.19,48.25,39478.0,48.24,48.29,48.19,48.25,39478.0
2017-11-16 14:50:00,48.24,48.24,48.15,48.22,53140.0,48.24,48.24,48.15,48.22,53140.0
2017-11-16 15:00:00,48.23,48.37,48.22,48.37,50824.0,48.23,48.37,48.22,48.37,50824.0
2017-11-16 15:10:00,48.35,48.41,48.33,48.33,56434.0,48.35,48.41,48.33,48.33,56434.0
2017-11-16 15:20:00,48.33,48.35,48.25,48.34,56720.0,48.33,48.35,48.25,48.34,56720.0
2017-11-16 15:30:00,48.33,48.47,48.32,48.44,108170.0,48.33,48.47,48.32,48.44,108170.0
2017-11-16 15:40:00,48.43,48.43,48.16,48.16,227422.0,48.43,48.43,48.16,48.16,227422.0
2017-11-16 15:50:00,48.17,48.21,47.91,47.97,436720.0,48.17,48.21,47.91,47.97,436720.0
2017-11-17 09:30:00,47.84,47.98,47.81,47.92,101960.0,47.84,47.98,47.81,47.92,101960.0
2017-11-17 09:40:00,47.88,47.95,47.63,47.65,23434.0,47.88,47.95,47.63,47.65,23434.0
2017-11-17 09:50:00,47.65,47.8,47.65,47.72,20720.0,47.65,47.8,47.65,47.72,20720.0
2017-11-17 10:00:00,47.77,47.82,47.61,47.76,31888.0,47.77,47.82,47.61,47.76,31888.0
2017-11-17 10:10:00,47.79,47.89,47.77,47.83,22554.0,47.79,47.89,47.77,47.83,22554.0
2017-11-17 10:20:00,47.85,47.89,47.79,47.83,11620.0,47.85,47.89,47.79,47.83,11620.0
2017-11-17 10:30:00,47.81,47.87,47.77,47.84,32122.0,47.81,47.87,47.77,47.84,32122.0
2017-11-17 10:40:00,47.82,47.94,47.82,47.94,21842.0,47.82,47.94,47.82,47.94,21842.0
2017-11-17 10:50:00,47.9,47.9,47.77,47.85,14196.0,47.9,47.9,47.77,47.85,14196.0
2017-11-17 11:00:00,47.87,47.93,47.7,47.7,18052.0,47.87,47.93,47.7,47.7,18052.0
2017-11-17 11:10:00,47.64,47.7,47.61,47.67,10156.0,47.64,47.7,47.61,47.67,10156.0
2017-11-17 11:20:00,47.69,47.76,47.68,47.73,12526.0,47.69,47.76,47.68,47.73,12526.0
2017-11-17 11:30:00,47.73,47.77,47.67,47.7,17834.0,47.73,47.77,47.67,47.7,17834.0
2017-11-17 11:40:00,47.7,47.9,47.7,47.86,21068.0,47.7,47.9,47.7,47.86,21068.0
2017-11-17 11:50:00,47.85,47.88,47.72,47.72,14654.0,47.85,47.88,47.72,47.72,14654.0
2017-11-17 12:00:00,47.72,47.77,47.63,47.66,11050.0,47.72,47.77,47.63,47.66,11050.0
2017-11-17 12:10:00,47.66,47.68,47.63,47.64,13884.0,47.66,47.68,47.63,47.64,13884.0
2017-11-17 12:20:00,47.66,47.81,47.63,47.8,14192.0,47.66,47.81,47.63,47.8,14192.0
2017-11-17 12:30:00,47.8,47.8,47.68,47.72,14084.0,47.8,47.8,47.68,47.72,14084.0
2017-11-17 12:40:00,47.72,47.72,47.62,47.68,13744.0,47.72,47.72,47.62,47.68,13744.0
2017-11-17 12:50:00,47.68,47.7,47.63,47.69,11606.0,47.68,47.7,47.63,47.69,11606.0
2017-11-17 13:00:00,47.68,47.77,47.67,47.74,15486.0,47.68,47.77,47.67,47.74,15486.0
2017-11-17 13:10:00,47.69,47.79,47.68,47.75,15202.0,47.69,47.79,47.68,47.75,15202.0
2017-11-17 13:20:00,47.75,47.75,47.69,47.72,12702.0,47.75,47.75,47.69,47.72,12702.0
2017-11-17 13:30:00,47.74,47.74,47.64,47.72,10538.0,47.74,47.74,47.64,47.72,10538.0
2017-11-17 13:40:00,47.72,47.72,47.6,47.66,21228.0,47.72,47.72,47.6,47.66,21228.0
2017-11-17 13:50:00,47.66,47.68,47.63,47.63,8222.0,47.66,47.68,47.63,47.63,8222.0
2017-11-17 14:00:00,47.66,47.74,47.64,47.74,16946.0,47.66,47.74,47.64,47.74,16946.0
2017-11-17 14:10:00,47.74,47.81,47.74,47.76,25392.0,47.74,47.81,47.74,47.76,25392.0
2017-11-17 14:20:00,47.75,47.77,47.69,47.77,15256.0,47.75,47.77,47.69,47.77,15256.0
2017-11-17 14:30:00,47.77,47.78,47.69,47.73,14286.0,47.77,47.78,47.69,47.73,14286.0
2017-11-17 14:40:00,47.72,47.73,47.63,47.66,27662.0,47.72,47.73,47.63,47.66,27662.0
2017-11-17 14:50:00,47.65,47.65,47.6,47.64,16732.0,47.65,47.65,47.6,47.64,16732.0
2017-11-17 15:00:00,47.63,47.63,47.6,47.6,23648.0,47.63,47.63,47.6,47.6,23648.0
2017-11-17 15:10:00,47.58,47.59,47.52,47.57,27008.0,47.58,47.59,47.52,47.57,27008.0
2017-11-17 15:20:00,47.58,47.6,47.55,47.58,34478.0,47.58,47.6,47.55,47.58,34478.0
2017-11-17 15:30:00,47.57,47.6,47.56,47.6,53532.0,47.57,47.6,47.56,47.6,53532.0
2017-11-17 15:40:00,47.6,47.62,47.52,47.55,65330.0,47.6,47.62,47.52,47.55,65330.0
2017-11-17 15:50:00,47.56,47.65,47.52,47.57,273068.0,47.56,47.65,47.52,47.57,273068.0
2017-11-20 09:30:00,47.62,47.82,47.43,47.44,42454.0,47.62,47.82,47.43,47.44,42454.0
2017-11-20 09:40:00,47.48,47.49,47.29,47.37,15610.0,47.48,47.49,47.29,47.37,15610.0
2017-11-20 09:50:00,47.35,47.56,47.31,47.44,24936.0,47.35,47.56,47.31,47.44,24936.0
2017-11-20 10:00:00,47.45,47.63,47.39,47.52,71130.0,47.45,47.63,47.39,47.52,71130.0
2017-11-20 10:10:00,47.52,47.58,47.24,47.28,28264.0,47.52,47.58,47.24,47.28,28264.0
2017-11-20 10:20:00,47.26,47.39,47.24,47.28,14438.0,47.26,47.39,47.24,47.28,14438.0
2017-11-20 10:30:00,47.25,47.27,47.12,47.17,26136.0,47.25,47.27,47.12,47.17,26136.0
2017-11-20 10:40:00,47.2,47.22,46.95,46.95,14720.0,47.2,47.22,46.95,46.95,14720.0
2017-11-20 10:50:00,46.95,47.19,46.87,47.19,29304.0,46.95,47.19,46.87,47.19,29304.0
2017-11-20 11:00:00,47.13,47.24,47.07,47.09,27598.0,47.13,47.24,47.07,47.09,27598.0
2017-11-20 11:10:00,47.11,47.2,46.97,46.98,25680.0,47.11,47.2,46.97,46.98,25680.0
2017-11-20 11:20:00,46.99,47.17,46.94,47.09,28318.0,46.99,47.17,46.94,47.09,28318.0
2017-11-20 11:30:00,47.06,47.06,46.85,46.91,23788.0,47.06,47.06,46.85,46.91,23788.0
2017-11-20 11:40:00,46.91,46.97,46.82,46.88,17000.0,46.91,46.97,46.82,46.88,17000.0
2017-11-20 11:50:00,46.88,47.06,46.77,47.01,28300.0,46.88,47.06,46.77,47.01,28300.0
2017-11-20 12:00:00,47.01,47.06,46.94,46.98,18000.0,47.01,47.06,46.94,46.98,18000.0
2017-11-20 12:10:00,46.97,46.98,46.81,46.85,15516.0,46.97,46.98,46.81,46.85,15516.0
2017-11-20 12:20:00,46.84,46.92,46.76,46.85,23200.0,46.84,46.92,46.76,46.85,23200.0
2017-11-20 12:30:00,46.88,46.93,46.76,46.76,18198.0,46.88,46.93,46.76,46.76,18198.0
2017-11-20 12:40:00,46.82,46.87,46.74,46.74,21178.0,46.82,46.87,46.74,46.74,21178.0
2017-11-20 12:50:00,46.71,46.85,46.7,46.84,18156.0,46.71,46.85,46.7,46.84,18156.0
2017-11-20 13:00:00,46.85,46.88,46.71,46.78,18016.0,46.85,46.88,46.71,46.78,18016.0
2017-11-20 13:10:00,46.81,46.94,46.79,46.94,17924.0,46.81,46.94,46.79,46.94,17924.0
2017-11-20 13:20:00,46.94,46.98,46.85,46.94,41772.0,46.94,46.98,46.85,46.94,41772.0
2017-11-20 13:30:00,46.92,46.95,46.82,46.91,24890.0,46.92,46.95,46.82,46.91,24890.0
2017-11-20 13:40:00,46.91,46.92,46.85,46.88,24242.0,46.91,46.92,46.85,46.88,24242.0
2017-11-20 13:50:00,46.88,46.92,46.84,46.9,23902.0,46.88,46.92,46.84,46.9,23902.0
2017-11-20 14:00:00,46.9,46.94,46.82,46.92,42596.0,46.9,46.94,46.82,46.92,42596.0
2017-11-20 14:10:00,46.92,46.95,46.82,46.86,49464.0,46.92,46.95,46.82,46.86,49464.0
2017-11-20 14:20:00,46.86,46.93,46.82,46.85,25750.0,46.86,46.93,46.82,46.85,25750.0
2017-11-20 14:30:00,46.83,46.91,46.79,46.88,20900.0,46.83,46.91,46.79,46.88,20900.0
2017-11-20 14:40:00,46.87,46.88,46.8,46.86,14074.0,46.87,46.88,46.8,46.86,14074.0
2017-11-20 14:50:00,46.88,46.95,46.87,46.93,17260.0,46.88,46.95,46.87,46.93,17260.0
2017-11-20 15:00:00,46.93,46.95,46.88,46.9,43726.0,46.93,46.95,46.88,46.9,43726.0
2017-11-20 15:10:00,46.88,46.91,46.84,46.9,19770.0,46.88,46.91,46.84,46.9,19770.0
2017-11-20 15:20:00,46.91,46.99,46.88,46.98,24414.0,46.91,46.99,46.88,46.98,24414.0
2017-11-20 15:30:00,46.99,47.04,46.96,47.03,38314.0,46.99,47.04,46.96,47.03,38314.0
2017-11-20 15:40:00,47.03,47.04,46.95,46.99,49938.0,47.03,47.04,46.95,46.99,49938.0
2017-11-20 15:50:00,47.0,47.03,46.88,46.88,442900.0,47.0,47.03,46.88,46.88,442900.0
2017-11-21 09:30:00,47.2,47.42,46.87,46.99,30512.0,47.2,47.42,46.87,46.99,30512.0
2017-11-21 09:40:00,46.99,47.07,46.82,47.04,19010.0,46.99,47.07,46.82,47.04,19010.0
2017-11-21 09:50:00,46.96,47.0,46.76,46.77,39790.0,46.96,47.0,46.76,46.77,39790.0
2017-11-21 10:00:00,46.85,46.91,46.69,46.77,37010.0,46.85,46.91,46.69,46.77,37010.0
2017-11-21 10:10:00,46.78,46.94,46.77,46.86,22410.0,46.78,46.94,46.77,46.86,22410.0
2017-11-21 10:20:00,46.94,46.94,46.71,46.84,30912.0,46.94,46.94,46.71,46.84,30912.0
2017-11-21 10:30:00,46.84,46.89,46.67,46.71,32520.0,46.84,46.89,46.67,46.71,32520.0
2017-11-21 10:40:00,46.74,46.81,46.71,46.71,30848.0,46.74,46.81,46.71,46.71,30848.0
2017-11-21 10:50:00,46.71,46.8,46.62,46.77,34048.0,46.71,46.8,46.62,46.77,34048.0
2017-11-21 11:00:00,46.77,46.77,46.6,46.66,44708.0,46.77,46.77,46.6,46.66,44708.0
2017-11-21 11:10:00,46.63,46.78,46.63,46.71,38832.0,46.63,46.78,46.63,46.71,38832.0
2017-11-21 11:20:00,46.68,46.83,46.65,46.76,36266.0,46.68,46.83,46.65,46.76,36266.0
2017-11-21 11:30:00,46.75,46.93,46.75,46.93,26074.0,46.75,46.93,46.75,46.93,26074.0
2017-11-21 11:40:00,46.9,46.91,46.74,46.8,66620.0,46.9,46.91,46.74,46.8,66620.0
2017-11-21 11:50:00,46.8,46.85,46.74,46.79,69038.0,46.8,46.85,46.74,46.79,69038.0
2017-11-21 12:00:00,46.81,46.81,46.58,46.59,57694.0,46.81,46.81,46.58,46.59,57694.0
2017-11-21 12:10:00,46.62,46.82,46.58,46.81,26040.0,46.62,46.82,46.58,46.81,26040.0
2017-11-21 12:20:00,46.82,46.84,46.74,46.74,28584.0,46.82,46.84,46.74,46.74,28584.0
2017-11-21 12:30:00,46.76,46.84,46.75,46.82,52716.0,46.76,46.84,46.75,46.82,52716.0
2017-11-21 12:40:00,46.81,46.85,46.77,46.81,30284.0,46.81,46.85,46.77,46.81,30284.0
2017-11-21 12:50:00,46.81,46.95,46.77,46.95,60600.0,46.81,46.95,46.77,46.95,60600.0
2017-11-21 13:00:00,46.97,47.09,46.83,46.85,39542.0,46.97,47.09,46.83,46.85,39542.0
2017-11-21 13:10:00,46.86,46.95,46.83,46.85,38028.0,46.86,46.95,46.83,46.85,38028.0
2017-11-21 13:20:00,46.85,46.95,46.84,46.85,34618.0,46.85,46.95,46.84,46.85,34618.0
2017-11-21 13:30:00,46.88,47.05,46.87,47.05,36480.0,46.88,47.05,46.87,47.05,36480.0
2017-11-21 13:40:00,47.06,47.1,46.99,47.1,60838.0,47.06,47.1,46.99,47.1,60838.0
2017-11-21 13:50:00,47.1,47.16,47.05,47.07,27076.0,47.1,47.16,47.05,47.07,27076.0
2017-11-21 14:00:00,47.08,47.2,47.06,47.17,37778.0,47.08,47.2,47.06,47.17,37778.0
2017-11-21 14:10:00,47.18,47.19,47.06,47.09,33506.0,47.18,47.19,47.06,47.09,33506.0
2017-11-21 14:20:00,47.1,47.1,47.02,47.05,23096.0,47.1,47.1,47.02,47.05,23096.0
2017-11-21 14:30:00,47.05,47.19,47.03,47.19,20578.0,47.05,47.19,47.03,47.19,20578.0
2017-11-21 14:40:00,47.2,47.22,47.13,47.13,57184.0,47.2,47.22,47.13,47.13,57184.0
2017-11-21 14:50:00,47.15,47.18,47.05,47.08,47982.0,47.15,47.18,47.05,47.08,47982.0
2017-11-21 15:00:00,47.05,47.15,46.99,47.02,31018.0,47.05,47.15,46.99,47.02,31018.0
2017-11-21 15:10:00,47.06,47.1,47.01,47.09,29998.0,47.06,47.1,47.01,47.09,29998.0
2017-11-21 15:20:00,47.07,47.12,47.05,47.07,31448.0,47.07,47.12,47.05,47.07,31448.0
2017-11-21 15:30:00,47.07,47.07,47.0,47.04,55524.0,47.07,47.07,47.0,47.04,55524.0
2017-11-21 15:40:00,47.04,47.1,46.98,46.99,99118.0,47.04,47.1,46.98,46.99,99118.0
2017-11-21 15:50:00,47.01,47.02,46.93,46.96,314980.0,47.01,47.02,46.93,46.96,314980.0
2017-11-22 09:30:00,47.2,47.83,47.17,47.79,64088.0,47.2,47.83,47.17,47.79,64088.0
2017-11-22 09:40:00,47.79,48.14,47.74,48.07,92598.0,47.79,48.14,47.74,48.07,92598.0
2017-11-22 09:50:00,48.02,48.45,47.93,48.41,107214.0,48.02,48.45,47.93,48.41,107214.0
2017-11-22 10:00:00,48.38,48.52,48.27,48.43,57292.0,48.38,48.52,48.27,48.43,57292.0
2017-11-22 10:10:00,48.49,48.66,48.41,48.66,57844.0,48.49,48.66,48.41,48.66,57844.0
2017-11-22 10:20:00,48.62,48.76,48.59,48.72,87356.0,48.62,48.76,48.59,48.72,87356.0
2017-11-22 10:30:00,48.72,48.84,48.56,48.77,54872.0,48.72,48.84,48.56,48.77,54872.0
2017-11-22 10:40:00,48.79,49.33,48.79,49.05,135610.0,48.79,49.33,48.79,49.05,135610.0
2017-11-22 10:50:00,49.06,49.06,48.62,48.62,62704.0,49.06,49.06,48.62,48.62,62704.0
2017-11-22 11:00:00,48.62,48.65,48.41,48.49,69410.0,48.62,48.65,48.41,48.49,69410.0
2017-11-22 11:10:00,48.48,48.51,48.37,48.44,54858.0,48.48,48.51,48.37,48.44,54858.0
2017-11-22 11:20:00,48.46,48.56,48.37,48.42,41920.0,48.46,48.56,48.37,48.42,41920.0
2017-11-22 11:30:00,48.43,48.63,48.41,48.47,69924.0,48.43,48.63,48.41,48.47,69924.0
2017-11-22 11:40:00,48.48,48.48,48.36,48.42,33700.0,48.48,48.48,48.36,48.42,33700.0
2017-11-22 11:50:00,48.42,48.72,48.4,48.68,69016.0,48.42,48.72,48.4,48.68,69016.0
2017-11-22 12:00:00,48.67,48.67,48.51,48.56,26200.0,48.67,48.67,48.51,48.56,26200.0
2017-11-22 12:10:00,48.56,48.67,48.52,48.58,27230.0,48.56,48.67,48.52,48.58,27230.0
2017-11-22 12:20:00,48.53,48.66,48.49,48.66,14300.0,48.53,48.66,48.49,48.66,14300.0
2017-11-22 12:30:00,48.66,48.66,48.52,48.59,20764.0,48.66,48.66,48.52,48.59,20764.0
2017-11-22 12:40:00,48.59,48.63,48.55,48.6,14146.0,48.59,48.63,48.55,48.6,14146.0
2017-11-22 12:50:00,48.6,48.69,48.6,48.65,14526.0,48.6,48.69,48.6,48.65,14526.0
2017-11-22 13:00:00,48.66,48.68,48.54,48.62,42208.0,48.66,48.68,48.54,48.62,42208.0
2017-11-22 13:10:00,48.63,48.63,48.47,48.53,16776.0,48.63,48.63,48.47,48.53,16776.0
2017-11-22 13:20:00,48.52,48.57,48.49,48.54,20012.0,48.52,48.57,48.49,48.54,20012.0
2017-11-22 13:30:00,48.52,48.57,48.49,48.49,21610.0,48.52,48.57,48.49,48.49,21610.0
2017-11-22 13:40:00,48.46,48.63,48.45,48.63,19802.0,48.46,48.63,48.45,48.63,19802.0
2017-11-22 13:50:00,48.6,48.77,48.6,48.76,37340.0,48.6,48.77,48.6,48.76,37340.0
2017-11-22 14:00:00,48.76,48.8,48.7,48.74,82300.0,48.76,48.8,48.7,48.74,82300.0
2017-11-22 14:10:00,48.75,48.81,48.74,48.8,70034.0,48.75,48.81,48.74,48.8,70034.0
2017-11-22 14:20:00,48.79,48.82,48.67,48.7,57616.0,48.79,48.82,48.67,48.7,57616.0
2017-11-22 14:30:00,48.71,48.74,48.63,48.67,46014.0,48.71,48.74,48.63,48.67,46014.0
2017-11-22 14:40:00,48.64,48.74,48.64,48.65,47068.0,48.64,48.74,48.64,48.65,47068.0
2017-11-22 14:50:00,48.64,48.66,48.49,48.49,40208.0,48.64,48.66,48.49,48.49,40208.0
2017-11-22 15:00:00,48.5,48.59,48.5,48.52,19226.0,48.5,48.59,48.5,48.52,19226.0
2017-11-22 15:10:00,48.52,48.56,48.49,48.52,25628.0,48.52,48.56,48.49,48.52,25628.0
2017-11-22 15:20:00,48.52,48.59,48.49,48.58,42370.0,48.52,48.59,48.49,48.58,42370.0
2017-11-22 15:30:00,48.58,48.61,48.49,48.6,49206.0,48.58,48.61,48.49,48.6,49206.0
2017-11-22 15:40:00,48.61,48.62,48.55,48.56,72540.0,48.61,48.62,48.55,48.56,72540.0
2017-11-22 15:50:00,48.56,48.59,48.47,48.48,202488.0,48.56,48.59,48.47,48.48,202488.0
2017-11-24 09:30:00,48.54,48.91,48.48,48.55,56988.0,48.54,48.91,48.48,48.55,56988.0
2017-11-24 09:40:00,48.54,48.69,48.27,48.63,20600.0,48.54,48.69,48.27,48.63,20600.0
2017-11-24 09:50:00,48.63,48.88,48.57,48.88,23478.0,48.63,48.88,48.57,48.88,23478.0
2017-11-24 10:00:00,48.84,48.92,48.63,48.8,22574.0,48.84,48.92,48.63,48.8,22574.0
2017-11-24 10:10:00,48.77,48.91,48.72,48.91,22170.0,48.77,48.91,48.72,48.91,22170.0
2017-11-24 10:20:00,48.83,48.91,48.7,48.85,14074.0,48.83,48.91,48.7,48.85,14074.0
2017-11-24 10:30:00,48.94,48.95,48.82,48.85,14504.0,48.94,48.95,48.82,48.85,14504.0
2017-11-24 10:40:00,48.87,48.88,48.71,48.85,14838.0,48.87,48.88,48.71,48.85,14838.0
2017-11-24 10:50:00,48.85,48.87,48.54,48.6,41192.0,48.85,48.87,48.54,48.6,41192.0
2017-11-24 11:00:00,48.6,48.64,48.47,48.49,20522.0,48.6,48.64,48.47,48.49,20522.0
2017-11-24 11:10:00,48.51,48.67,48.51,48.63,22634.0,48.51,48.67,48.51,48.63,22634.0
2017-11-24 11:20:00,48.59,48.68,48.54,48.63,25958.0,48.59,48.68,48.54,48.63,25958.0
2017-11-24 11:30:00,48.63,48.7,48.55,48.56,35822.0,48.63,48.7,48.55,48.56,35822.0
2017-11-24 11:40:00,48.55,48.67,48.54,48.63,17588.0,48.55,48.67,48.54,48.63,17588.0
2017-11-24 11:50:00,48.63,48.65,48.54,48.58,17964.0,48.63,48.65,48.54,48.58,17964.0
2017-11-24 12:00:00,48.59,48.59,48.45,48.45,16126.0,48.59,48.59,48.45,48.45,16126.0
2017-11-24 12:10:00,48.45,48.58,48.45,48.54,12318.0,48.45,48.58,48.45,48.54,12318.0
2017-11-24 12:20:00,48.53,48.54,48.48,48.54,10592.0,48.53,48.54,48.48,48.54,10592.0
2017-11-24 12:30:00,48.54,48.65,48.52,48.65,38712.0,48.54,48.65,48.52,48.65,38712.0
2017-11-24 12:40:00,48.65,48.7,48.56,48.57,34192.0,48.65,48.7,48.56,48.57,34192.0
2017-11-24 12:50:00,48.58,48.6,48.55,48.59,77930.0,48.58,48.6,48.55,48.59,77930.0
2017-11-27 09:30:00,48.35,48.55,48.33,48.54,40562.0,48.35,48.55,48.33,48.54,40562.0
2017-11-27 09:40:00,48.55,48.87,48.54,48.54,15574.0,48.55,48.87,48.54,48.54,15574.0
2017-11-27 09:50:00,48.52,48.76,48.52,48.55,16334.0,48.52,48.76,48.52,48.55,16334.0
2017-11-27 10:00:00,48.54,48.84,48.52,48.8,13624.0,48.54,48.84,48.52,48.8,13624.0
2017-11-27 10:10:00,48.81,48.88,48.75,48.77,73100.0,48.81,48.88,48.75,48.77,73100.0
2017-11-27 10:20:00,48.78,48.79,48.75,48.75,109616.0,48.78,48.79,48.75,48.75,109616.0
2017-11-27 10:30:00,48.76,48.79,48.75,48.77,23784.0,48.76,48.79,48.75,48.77,23784.0
2017-11-27 10:40:00,48.76,48.92,48.7,48.91,226750.0,48.76,48.92,48.7,48.91,226750.0
2017-11-27 10:50:00,48.92,49.15,48.92,49.13,49028.0,48.92,49.15,48.92,49.13,49028.0
2017-11-27 11:00:00,49.1,49.12,48.98,48.99,19884.0,49.1,49.12,48.98,48.99,19884.0
2017-11-27 11:10:00,48.99,49.23,48.99,49.16,40582.0,48.99,49.23,48.99,49.16,40582.0
2017-11-27 11:20:00,49.13,49.19,48.99,49.04,75078.0,49.13,49.19,48.99,49.04,75078.0
2017-11-27 11:30:00,49.03,49.18,49.01,49.07,43084.0,49.03,49.18,49.01,49.07,43084.0
2017-11-27 11:40:00,49.05,49.05,48.92,49.0,23402.0,49.05,49.05,48.92,49.0,23402.0
2017-11-27 11:50:00,48.99,49.04,48.92,48.92,13326.0,48.99,49.04,48.92,48.92,13326.0
2017-11-27 12:00:00,48.92,48.97,48.84,48.97,10062.0,48.92,48.97,48.84,48.97,10062.0
2017-11-27 12:10:00,48.97,49.01,48.92,48.94,21586.0,48.97,49.01,48.92,48.94,21586.0
2017-11-27 12:20:00,48.94,48.97,48.82,48.92,23730.0,48.94,48.97,48.82,48.92,23730.0
2017-11-27 12:30:00,48.92,48.93,48.84,48.85,14766.0,48.92,48.93,48.84,48.85,14766.0
2017-11-27 12:40:00,48.84,48.85,48.8,48.81,12336.0,48.84,48.85,48.8,48.81,12336.0
2017-11-27 12:50:00,48.81,48.85,48.78,48.83,24026.0,48.81,48.85,48.78,48.83,24026.0
2017-11-27 13:00:00,48.82,48.93,48.82,48.89,30502.0,48.82,48.93,48.82,48.89,30502.0
2017-11-27 13:10:00,48.9,48.92,48.85,48.87,12528.0,48.9,48.92,48.85,48.87,12528.0
2017-11-27 13:20:00,48.85,48.89,48.82,48.84,17954.0,48.85,48.89,48.82,48.84,17954.0
2017-11-27 13:30:00,48.85,48.86,48.84,48.85,15372.0,48.85,48.86,48.84,48.85,15372.0
2017-11-27 13:40:00,48.85,49.08,48.85,49.08,40362.0,48.85,49.08,48.85,49.08,40362.0
2017-11-27 13:50:00,49.1,49.4,49.1,49.4,57506.0,49.1,49.4,49.1,49.4,57506.0
2017-11-27 14:00:00,49.37,49.45,49.03,49.09,66742.0,49.37,49.45,49.03,49.09,66742.0
2017-11-27 14:10:00,49.05,49.13,48.98,49.07,34096.0,49.05,49.13,48.98,49.07,34096.0
2017-11-27 14:20:00,49.04,49.07,49.02,49.04,17374.0,49.04,49.07,49.02,49.04,17374.0
2017-11-27 14:30:00,49.04,49.05,48.77,48.85,71740.0,49.04,49.05,48.77,48.85,71740.0
2017-11-27 14:40:00,48.85,48.88,48.82,48.88,40658.0,48.85,48.88,48.82,48.88,40658.0
2017-11-27 14:50:00,48.87,48.9,48.76,48.88,38242.0,48.87,48.9,48.76,48.88,38242.0
2017-11-27 15:00:00,48.9,48.9,48.8,48.85,31452.0,48.9,48.9,48.8,48.85,31452.0
2017-11-27 15:10:00,48.84,48.88,48.81,48.85,58974.0,48.84,48.88,48.81,48.85,58974.0
2017-11-27 15:20:00,48.85,48.88,48.81,48.81,59144.0,48.85,48.88,48.81,48.81,59144.0
2017-11-27 15:30:00,48.8,49.02,48.79,48.99,217508.0,48.8,49.02,48.79,48.99,217508.0
2017-11-27 15:40:00,48.99,49.03,48.94,49.02,151414.0,48.99,49.03,48.94,49.02,151414.0
2017-11-27 15:50:00,49.02,49.24,49.02,49.12,366846.0,49.02,49.24,49.02,49.12,366846.0
2017-11-28 09:30:00,49.04,49.59,49.03,49.23,70296.0,49.04,49.59,49.03,49.23,70296.0
2017-11-28 09:40:00,49.22,49.23,48.9,48.9,25448.0,49.22,49.23,48.9,48.9,25448.0
2017-11-28 09:50:00,48.93,48.98,48.74,48.77,9808.0,48.93,48.98,48.74,48.77,9808.0
2017-11-28 10:00:00,48.77,48.88,48.72,48.76,33198.0,48.77,48.88,48.72,48.76,33198.0
2017-11-28 10:10:00,48.79,48.82,48.63,48.69,35184.0,48.79,48.82,48.63,48.69,35184.0
2017-11-28 10:20:00,48.69,48.78,48.65,48.7,26720.0,48.69,48.78,48.65,48.7,26720.0
2017-11-28 10:30:00,48.71,48.85,48.66,48.83,18624.0,48.71,48.85,48.66,48.83,18624.0
2017-11-28 10:40:00,48.83,48.83,48.75,48.79,30576.0,48.83,48.83,48.75,48.79,30576.0
2017-11-28 10:50:00,48.77,48.77,48.55,48.57,73972.0,48.77,48.77,48.55,48.57,73972.0
2017-11-28 11:00:00,48.58,48.7,48.56,48.56,23572.0,48.58,48.7,48.56,48.56,23572.0
2017-11-28 11:10:00,48.55,48.55,48.42,48.43,16262.0,48.55,48.55,48.42,48.43,16262.0
2017-11-28 11:20:00,48.43,48.48,48.22,48.44,64868.0,48.43,48.48,48.22,48.44,64868.0
2017-11-28 11:30:00,48.43,48.61,48.4,48.56,21760.0,48.43,48.61,48.4,48.56,21760.0
2017-11-28 11:40:00,48.58,48.75,48.58,48.72,14842.0,48.58,48.75,48.58,48.72,14842.0
2017-11-28 11:50:00,48.71,48.9,48.71,48.87,35528.0,48.71,48.9,48.71,48.87,35528.0
2017-11-28 12:00:00,48.87,48.91,48.81,48.88,31314.0,48.87,48.91,48.81,48.88,31314.0
2017-11-28 12:10:00,48.91,48.99,48.9,48.95,20642.0,48.91,48.99,48.9,48.95,20642.0
2017-11-28 12:20:00,48.95,48.98,48.91,48.92,17404.0,48.95,48.98,48.91,48.92,17404.0
2017-11-28 12:30:00,48.91,48.93,48.85,48.87,13976.0,48.91,48.93,48.85,48.87,13976.0
2017-11-28 12:40:00,48.88,48.92,48.84,48.88,21578.0,48.88,48.92,48.84,48.88,21578.0
2017-11-28 12:50:00,48.87,48.95,48.87,48.94,31462.0,48.87,48.95,48.87,48.94,31462.0
2017-11-28 13:00:00,48.94,48.99,48.9,48.92,27626.0,48.94,48.99,48.9,48.92,27626.0
2017-11-28 13:10:00,48.94,48.95,48.87,48.9,25192.0,48.94,48.95,48.87,48.9,25192.0
2017-11-28 13:20:00,48.89,48.89,48.76,48.79,15436.0,48.89,48.89,48.76,48.79,15436.0
2017-11-28 13:30:00,48.81,48.88,48.79,48.8,59216.0,48.81,48.88,48.79,48.8,59216.0
2017-11-28 13:40:00,48.79,48.91,48.79,48.85,52438.0,48.79,48.91,48.79,48.85,52438.0
2017-11-28 13:50:00,48.85,48.85,48.74,48.8,137634.0,48.85,48.85,48.74,48.8,137634.0
2017-11-28 14:00:00,48.81,48.84,48.63,48.74,51932.0,48.81,48.84,48.63,48.74,51932.0
2017-11-28 14:10:00,48.77,48.82,48.75,48.77,21514.0,48.77,48.82,48.75,48.77,21514.0
2017-11-28 14:20:00,48.77,48.85,48.77,48.84,17364.0,48.77,48.85,48.77,48.84,17364.0
2017-11-28 14:30:00,48.84,48.89,48.82,48.86,27584.0,48.84,48.89,48.82,48.86,27584.0
2017-11-28 14:40:00,48.88,49.06,48.88,49.05,43064.0,48.88,49.06,48.88,49.05,43064.0
2017-11-28 14:50:00,49.03,49.09,49.01,49.02,32194.0,49.03,49.09,49.01,49.02,32194.0
2017-11-28 15:00:00,49.02,49.05,48.96,48.99,28988.0,49.02,49.05,48.96,48.99,28988.0
2017-11-28 15:10:00,48.99,49.13,48.98,49.13,47498.0,48.99,49.13,48.98,49.13,47498.0
2017-11-28 15:20:00,49.14,49.17,49.06,49.09,42182.0,49.14,49.17,49.06,49.09,42182.0
2017-11-28 15:30:00,49.08,49.09,48.91,48.92,90320.0,49.08,49.09,48.91,48.92,90320.0
2017-11-28 15:40:00,48.92,48.93,48.83,48.85,124896.0,48.92,48.93,48.83,48.85,124896.0
2017-11-28 15:50:00,48.85,48.92,48.83,48.91,221062.0,48.85,48.92,48.83,48.91,221062.0
2017-11-29 09:30:00,48.8,49.18,48.76,49.18,28890.0,48.8,49.18,48.76,49.18,28890.0
2017-11-29 09:40:00,49.3,49.54,49.17,49.32,21108.0,49.3,49.54,49.17,49.32,21108.0
2017-11-29 09:50:00,49.27,49.94,49.22,49.8,140414.0,49.27,49.94,49.22,49.8,140414.0
2017-11-29 10:00:00,49.76,49.85,49.53,49.8,37482.0,49.76,49.85,49.53,49.8,37482.0
2017-11-29 10:10:00,49.84,49.84,49.49,49.81,30732.0,49.84,49.84,49.49,49.81,30732.0
2017-11-29 10:20:00,49.87,49.87,49.6,49.74,83994.0,49.87,49.87,49.6,49.74,83994.0
2017-11-29 10:30:00,49.74,49.84,49.72,49.84,21880.0,49.74,49.84,49.72,49.84,21880.0
2017-11-29 10:40:00,49.84,49.84,49.68,49.82,23534.0,49.84,49.84,49.68,49.82,23534.0
2017-11-29 10:50:00,49.81,49.81,49.68,49.8,21294.0,49.81,49.81,49.68,49.8,21294.0
2017-11-29 11:00:00,49.8,49.81,49.7,49.7,15908.0,49.8,49.81,49.7,49.7,15908.0
2017-11-29 11:10:00,49.71,49.92,49.71,49.85,36658.0,49.71,49.92,49.71,49.85,36658.0
2017-11-29 11:20:00,49.85,49.94,49.71,49.87,29850.0,49.85,49.94,49.71,49.87,29850.0
2017-11-29 11:30:00,49.89,49.95,49.84,49.93,22962.0,49.89,49.95,49.84,49.93,22962.0
2017-11-29 11:40:00,49.89,49.99,49.85,49.9,17466.0,49.89,49.99,49.85,49.9,17466.0
2017-11-29 11:50:00,49.88,49.9,49.63,49.65,35494.0,49.88,49.9,49.63,49.65,35494.0
2017-11-29 12:00:00,49.67,49.82,49.6,49.82,62426.0,49.67,49.82,49.6,49.82,62426.0
2017-11-29 12:10:00,49.85,49.85,49.73,49.84,15734.0,49.85,49.85,49.73,49.84,15734.0
2017-11-29 12:20:00,49.83,49.93,49.8,49.87,15698.0,49.83,49.93,49.8,49.87,15698.0
2017-11-29 12:30:00,49.85,49.96,49.85,49.96,15414.0,49.85,49.96,49.85,49.96,15414.0
2017-11-29 12:40:00,49.93,49.96,49.88,49.88,18672.0,49.93,49.96,49.88,49.88,18672.0
2017-11-29 12:50:00,49.88,49.89,49.73,49.82,22254.0,49.88,49.89,49.73,49.82,22254.0
2017-11-29 13:00:00,49.79,49.8,49.61,49.67,22776.0,49.79,49.8,49.61,49.67,22776.0
2017-11-29 13:10:00,49.65,49.74,49.62,49.66,26226.0,49.65,49.74,49.62,49.66,26226.0
2017-11-29 13:20:00,49.65,49.74,49.63,49.63,17932.0,49.65,49.74,49.63,49.63,17932.0
2017-11-29 13:30:00,49.63,49.64,49.51,49.56,19894.0,49.63,49.64,49.51,49.56,19894.0
2017-11-29 13:40:00,49.59,49.59,49.49,49.54,27454.0,49.59,49.59,49.49,49.54,27454.0
2017-11-29 13:50:00,49.54,49.63,49.52,49.57,31958.0,49.54,49.63,49.52,49.57,31958.0
2017-11-29 14:00:00,49.6,49.76,49.57,49.69,40146.0,49.6,49.76,49.57,49.69,40146.0
2017-11-29 14:10:00,49.68,49.81,49.68,49.79,19250.0,49.68,49.81,49.68,49.79,19250.0
2017-11-29 14:20:00,49.81,49.9,49.77,49.87,29070.0,49.81,49.9,49.77,49.87,29070.0
2017-11-29 14:30:00,49.88,49.88,49.75,49.75,34984.0,49.88,49.88,49.75,49.75,34984.0
2017-11-29 14:40:00,49.74,49.83,49.74,49.77,29026.0,49.74,49.83,49.74,49.77,29026.0
2017-11-29 14:50:00,49.8,49.81,49.68,49.69,28488.0,49.8,49.81,49.68,49.69,28488.0
2017-11-29 15:00:00,49.67,49.83,49.57,49.59,57100.0,49.67,49.83,49.57,49.59,57100.0
2017-11-29 15:10:00,49.58,49.6,49.47,49.47,67470.0,49.58,49.6,49.47,49.47,67470.0
2017-11-29 15:20:00,49.47,49.51,49.45,49.48,83000.0,49.47,49.51,49.45,49.48,83000.0
2017-11-29 15:30:00,49.47,49.51,49.44,49.5,116586.0,49.47,49.51,49.44,49.5,116586.0
2017-11-29 15:40:00,49.51,49.52,49.45,49.46,99654.0,49.51,49.52,49.45,49.46,99654.0
2017-11-29 15:50:00,49.46,49.57,49.45,49.52,163258.0,49.46,49.57,49.45,49.52,163258.0
2017-11-30 09:30:00,49.67,50.41,49.67,50.31,70418.0,49.67,50.41,49.67,50.31,70418.0
2017-11-30 09:40:00,50.31,50.31,49.9,49.96,40504.0,50.31,50.31,49.9,49.96,40504.0
2017-11-30 09:50:00,49.92,50.16,49.91,50.05,24538.0,49.92,50.16,49.91,50.05,24538.0
2017-11-30 10:00:00,50.03,50.07,49.92,50.0,27754.0,50.03,50.07,49.92,50.0,27754.0
2017-11-30 10:10:00,49.99,50.07,49.89,49.9,43748.0,49.99,50.07,49.89,49.9,43748.0
2017-11-30 10:20:00,49.88,50.04,49.88,50.01,25076.0,49.88,50.04,49.88,50.01,25076.0
2017-11-30 10:30:00,50.0,50.05,49.84,49.99,22724.0,50.0,50.05,49.84,49.99,22724.0
2017-11-30 10:40:00,50.01,50.13,49.95,50.02,64492.0,50.01,50.13,49.95,50.02,64492.0
2017-11-30 10:50:00,50.05,50.05,49.96,49.99,57454.0,50.05,50.05,49.96,49.99,57454.0
2017-11-30 11:00:00,50.01,50.41,49.99,50.29,96174.0,50.01,50.41,49.99,50.29,96174.0
2017-11-30 11:10:00,50.31,50.52,50.31,50.51,28678.0,50.31,50.52,50.31,50.51,28678.0
2017-11-30 11:20:00,50.49,50.58,50.48,50.55,24472.0,50.49,50.58,50.48,50.55,24472.0
2017-11-30 11:30:00,50.55,50.74,50.47,50.72,45378.0,50.55,50.74,50.47,50.72,45378.0
2017-11-30 11:40:00,50.72,50.74,50.54,50.59,80290.0,50.72,50.74,50.54,50.59,80290.0
2017-11-30 11:50:00,50.67,50.95,50.67,50.95,33372.0,50.67,50.95,50.67,50.95,33372.0
2017-11-30 12:00:00,50.94,50.97,50.84,50.88,40194.0,50.94,50.97,50.84,50.88,40194.0
2017-11-30 12:10:00,50.85,50.97,50.8,50.96,17932.0,50.85,50.97,50.8,50.96,17932.0
2017-11-30 12:20:00,50.93,51.05,50.9,50.95,40484.0,50.93,51.05,50.9,50.95,40484.0
2017-11-30 12:30:00,50.92,51.01,50.85,51.0,53324.0,50.92,51.01,50.85,51.0,53324.0
2017-11-30 12:40:00,50.98,51.14,50.93,51.02,30418.0,50.98,51.14,50.93,51.02,30418.0
2017-11-30 12:50:00,51.0,51.04,50.79,50.87,52968.0,51.0,51.04,50.79,50.87,52968.0
2017-11-30 13:00:00,50.87,50.89,50.75,50.88,64292.0,50.87,50.89,50.75,50.88,64292.0
2017-11-30 13:10:00,50.9,50.99,50.83,50.95,25450.0,50.9,50.99,50.83,50.95,25450.0
2017-11-30 13:20:00,50.96,51.03,50.88,50.95,28870.0,50.96,51.03,50.88,50.95,28870.0
2017-11-30 13:30:00,50.96,51.04,50.92,50.93,31500.0,50.96,51.04,50.92,50.93,31500.0
2017-11-30 13:40:00,50.94,50.96,50.87,50.91,43664.0,50.94,50.96,50.87,50.91,43664.0
2017-11-30 13:50:00,50.92,50.95,50.87,50.88,23730.0,50.92,50.95,50.87,50.88,23730.0
2017-11-30 14:00:00,50.9,50.9,50.81,50.82,31644.0,50.9,50.9,50.81,50.82,31644.0
2017-11-30 14:10:00,50.82,50.96,50.77,50.96,47004.0,50.82,50.96,50.77,50.96,47004.0
2017-11-30 14:20:00,50.99,51.05,50.91,50.93,43082.0,50.99,51.05,50.91,50.93,43082.0
2017-11-30 14:30:00,50.94,51.09,50.94,51.01,52798.0,50.94,51.09,50.94,51.01,52798.0
2017-11-30 14:40:00,50.98,51.08,50.95,51.07,25238.0,50.98,51.08,50.95,51.07,25238.0
2017-11-30 14:50:00,51.07,51.2,51.06,51.15,41946.0,51.07,51.2,51.06,51.15,41946.0
2017-11-30 15:00:00,51.16,51.16,50.99,50.99,36432.0,51.16,51.16,50.99,50.99,36432.0
2017-11-30 15:10:00,51.0,51.04,50.97,50.99,36834.0,51.0,51.04,50.97,50.99,36834.0
2017-11-30 15:20:00,51.0,51.04,50.97,51.04,42490.0,51.0,51.04,50.97,51.04,42490.0
2017-11-30 15:30:00,51.05,51.16,51.05,51.09,68060.0,51.05,51.16,51.05,51.09,68060.0
2017-11-30 15:40:00,51.09,51.2,51.03,51.13,91888.0,51.09,51.2,51.03,51.13,91888.0
2017-11-30 15:50:00,51.16,51.22,50.96,51.06,198796.0,51.16,51.22,50.96,51.06,198796.0
2017-12-01 09:30:00,51.2,51.49,51.08,51.08,51560.0,51.2,51.49,51.08,51.08,51560.0
2017-12-01 09:40:00,51.13,51.13,50.14,50.33,43914.0,51.13,51.13,50.14,50.33,43914.0
2017-12-01 09:50:00,50.33,50.36,50.1,50.34,31264.0,50.33,50.36,50.1,50.34,31264.0
2017-12-01 10:00:00,50.3,50.31,50.01,50.13,33012.0,50.3,50.31,50.01,50.13,33012.0
2017-12-01 10:10:00,50.2,50.39,50.08,50.08,45544.0,50.2,50.39,50.08,50.08,45544.0
2017-12-01 10:20:00,50.07,50.11,49.93,50.01,59960.0,50.07,50.11,49.93,50.01,59960.0
2017-12-01 10:30:00,49.96,50.31,49.94,50.23,38854.0,49.96,50.31,49.94,50.23,38854.0
2017-12-01 10:40:00,50.21,50.28,50.1,50.15,33166.0,50.21,50.28,50.1,50.15,33166.0
2017-12-01 10:50:00,50.17,50.37,50.1,50.33,41622.0,50.17,50.37,50.1,50.33,41622.0
2017-12-01 11:00:00,50.33,50.51,50.23,50.32,26424.0,50.33,50.51,50.23,50.32,26424.0
2017-12-01 11:10:00,50.25,50.27,49.58,49.71,62738.0,50.25,50.27,49.58,49.71,62738.0
2017-12-01 11:20:00,49.73,49.74,49.21,49.27,53390.0,49.73,49.74,49.21,49.27,53390.0
2017-12-01 11:30:00,49.26,49.56,48.73,49.47,48004.0,49.26,49.56,48.73,49.47,48004.0
2017-12-01 11:40:00,49.56,49.65,49.4,49.65,20896.0,49.56,49.65,49.4,49.65,20896.0
2017-12-01 11:50:00,49.61,49.92,49.54,49.87,32288.0,49.61,49.92,49.54,49.87,32288.0
2017-12-01 12:00:00,49.94,50.21,49.88,50.01,38792.0,49.94,50.21,49.88,50.01,38792.0
2017-12-01 12:10:00,50.09,50.22,49.85,49.85,19984.0,50.09,50.22,49.85,49.85,19984.0
2017-12-01 12:20:00,49.91,49.97,49.73,49.92,12664.0,49.91,49.97,49.73,49.92,12664.0
2017-12-01 12:30:00,49.92,49.92,49.67,49.77,15914.0,49.92,49.92,49.67,49.77,15914.0
2017-12-01 12:40:00,49.8,49.88,49.68,49.85,34426.0,49.8,49.88,49.68,49.85,34426.0
2017-12-01 12:50:00,49.85,49.97,49.8,49.87,28536.0,49.85,49.97,49.8,49.87,28536.0
2017-12-01 13:00:00,49.93,50.09,49.87,49.96,41258.0,49.93,50.09,49.87,49.96,41258.0
2017-12-01 13:10:00,49.96,50.24,49.96,50.19,39310.0,49.96,50.24,49.96,50.19,39310.0
2017-12-01 13:20:00,50.19,50.31,50.16,50.26,46284.0,50.19,50.31,50.16,50.26,46284.0
2017-12-01 13:30:00,50.28,50.42,50.24,50.42,18086.0,50.28,50.42,50.24,50.42,18086.0
2017-12-01 13:40:00,50.43,50.44,50.12,50.27,36438.0,50.43,50.44,50.12,50.27,36438.0
2017-12-01 13:50:00,50.27,50.35,50.18,50.18,27830.0,50.27,50.35,50.18,50.18,27830.0
2017-12-01 14:00:00,50.22,50.34,50.18,50.24,33256.0,50.22,50.34,50.18,50.24,33256.0
2017-12-01 14:10:00,50.22,50.33,50.18,50.33,13000.0,50.22,50.33,50.18,50.33,13000.0
2017-12-01 14:20:00,50.34,50.34,50.23,50.24,25062.0,50.34,50.34,50.23,50.24,25062.0
2017-12-01 14:30:00,50.27,50.29,50.22,50.24,32318.0,50.27,50.29,50.22,50.24,32318.0
2017-12-01 14:40:00,50.27,50.27,50.13,50.22,26424.0,50.27,50.27,50.13,50.22,26424.0
2017-12-01 14:50:00,50.24,50.42,50.22,50.36,24186.0,50.24,50.42,50.22,50.36,24186.0
2017-12-01 15:00:00,50.36,50.6,50.31,50.48,42274.0,50.36,50.6,50.31,50.48,42274.0
2017-12-01 15:10:00,50.47,50.47,50.34,50.41,28344.0,50.47,50.47,50.34,50.41,28344.0
2017-12-01 15:20:00,50.38,50.41,50.26,50.4,55400.0,50.38,50.41,50.26,50.4,55400.0
2017-12-01 15:30:00,50.39,50.51,50.38,50.48,82778.0,50.39,50.51,50.38,50.48,82778.0
2017-12-01 15:40:00,50.46,50.61,50.41,50.45,116568.0,50.46,50.61,50.41,50.45,116568.0
2017-12-01 15:50:00,50.46,50.72,50.46,50.58,370434.0,50.46,50.72,50.46,50.58,370434.0
2017-12-04 09:30:00,51.24,51.58,50.88,50.97,89944.0,51.24,51.58,50.88,50.97,89944.0
2017-12-04 09:40:00,50.93,51.11,50.78,50.94,32456.0,50.93,51.11,50.78,50.94,32456.0
2017-12-04 09:50:00,50.89,50.97,50.73,50.83,26802.0,50.89,50.97,50.73,50.83,26802.0
2017-12-04 10:00:00,50.79,50.93,50.68,50.85,38738.0,50.79,50.93,50.68,50.85,38738.0
2017-12-04 10:10:00,50.84,51.02,50.79,50.91,41288.0,50.84,51.02,50.79,50.91,41288.0
2017-12-04 10:20:00,50.91,50.98,50.8,50.98,43324.0,50.91,50.98,50.8,50.98,43324.0
2017-12-04 10:30:00,50.95,50.97,50.69,50.85,36576.0,50.95,50.97,50.69,50.85,36576.0
2017-12-04 10:40:00,50.85,50.97,50.84,50.91,44572.0,50.85,50.97,50.84,50.91,44572.0
2017-12-04 10:50:00,50.89,50.94,50.6,50.76,50460.0,50.89,50.94,50.6,50.76,50460.0
2017-12-04 11:00:00,50.77,50.83,50.71,50.82,72208.0,50.77,50.83,50.71,50.82,72208.0
2017-12-04 11:10:00,50.79,50.84,50.7,50.7,69448.0,50.79,50.84,50.7,50.7,69448.0
2017-12-04 11:20:00,50.72,50.82,50.68,50.69,52726.0,50.72,50.82,50.68,50.69,52726.0
2017-12-04 11:30:00,50.73,50.81,50.66,50.7,29824.0,50.73,50.81,50.66,50.7,29824.0
2017-12-04 11:40:00,50.68,50.72,50.44,50.48,25514.0,50.68,50.72,50.44,50.48,25514.0
2017-12-04 11:50:00,50.47,50.6,50.47,50.54,27992.0,50.47,50.6,50.47,50.54,27992.0
2017-12-04 12:00:00,50.55,50.57,50.4,50.4,11758.0,50.55,50.57,50.4,50.4,11758.0
2017-12-04 12:10:00,50.4,50.49,50.37,50.49,24890.0,50.4,50.49,50.37,50.49,24890.0
2017-12-04 12:20:00,50.48,50.48,50.25,50.26,57012.0,50.48,50.48,50.25,50.26,57012.0
2017-12-04 12:30:00,50.23,50.27,49.98,50.0,16764.0,50.23,50.27,49.98,50.0,16764.0
2017-12-04 12:40:00,50.02,50.24,49.99,50.12,18902.0,50.02,50.24,49.99,50.12,18902.0
2017-12-04 12:50:00,50.08,50.08,49.76,49.92,25218.0,50.08,50.08,49.76,49.92,25218.0
2017-12-04 13:00:00,49.88,50.04,49.85,49.85,15912.0,49.88,50.04,49.85,49.85,15912.0
2017-12-04 13:10:00,49.85,49.87,49.71,49.74,34026.0,49.85,49.87,49.71,49.74,34026.0
2017-12-04 13:20:00,49.75,49.8,49.72,49.73,48886.0,49.75,49.8,49.72,49.73,48886.0
2017-12-04 13:30:00,49.7,49.8,49.67,49.76,48134.0,49.7,49.8,49.67,49.76,48134.0
2017-12-04 13:40:00,49.77,49.8,49.71,49.77,46608.0,49.77,49.8,49.71,49.77,46608.0
2017-12-04 13:50:00,49.76,49.79,49.67,49.68,27970.0,49.76,49.79,49.67,49.68,27970.0
2017-12-04 14:00:00,49.67,49.89,49.67,49.82,51694.0,49.67,49.89,49.67,49.82,51694.0
2017-12-04 14:10:00,49.8,49.81,49.48,49.51,36570.0,49.8,49.81,49.48,49.51,36570.0
2017-12-04 14:20:00,49.52,49.56,49.34,49.36,36360.0,49.52,49.56,49.34,49.36,36360.0
2017-12-04 14:30:00,49.38,49.49,49.32,49.41,60136.0,49.38,49.49,49.32,49.41,60136.0
2017-12-04 14:40:00,49.38,49.41,49.23,49.23,57264.0,49.38,49.41,49.23,49.23,57264.0
2017-12-04 14:50:00,49.24,49.28,49.16,49.21,76974.0,49.24,49.28,49.16,49.21,76974.0
2017-12-04 15:00:00,49.19,49.37,49.1,49.35,64416.0,49.19,49.37,49.1,49.35,64416.0
2017-12-04 15:10:00,49.35,49.38,49.26,49.3,68078.0,49.35,49.38,49.26,49.3,68078.0
2017-12-04 15:20:00,49.31,49.39,49.27,49.35,45250.0,49.31,49.39,49.27,49.35,45250.0
2017-12-04 15:30:00,49.35,49.35,49.11,49.15,93208.0,49.35,49.35,49.11,49.15,93208.0
2017-12-04 15:40:00,49.16,49.23,49.13,49.17,134908.0,49.16,49.23,49.13,49.17,134908.0
2017-12-04 15:50:00,49.2,49.22,49.1,49.12,284428.0,49.2,49.22,49.1,49.12,284428.0
2017-12-05 09:30:00,49.21,49.79,48.72,49.7,109794.0,49.21,49.79,48.72,49.7,109794.0
2017-12-05 09:40:00,49.68,49.85,49.37,49.84,66198.0,49.68,49.85,49.37,49.84,66198.0
2017-12-05 09:50:00,49.79,49.97,49.67,49.7,58492.0,49.79,49.97,49.67,49.7,58492.0
2017-12-05 10:00:00,49.72,49.89,49.67,49.79,30240.0,49.72,49.89,49.67,49.79,30240.0
2017-12-05 10:10:00,49.8,49.86,49.44,49.62,53724.0,49.8,49.86,49.44,49.62,53724.0
2017-12-05 10:20:00,49.57,49.79,49.49,49.61,21514.0,49.57,49.79,49.49,49.61,21514.0
2017-12-05 10:30:00,49.66,49.85,49.56,49.59,69080.0,49.66,49.85,49.56,49.59,69080.0
2017-12-05 10:40:00,49.62,49.77,49.58,49.72,65620.0,49.62,49.77,49.58,49.72,65620.0
2017-12-05 10:50:00,49.7,49.76,49.52,49.66,36218.0,49.7,49.76,49.52,49.66,36218.0
2017-12-05 11:00:00,49.67,49.77,49.65,49.72,128322.0,49.67,49.77,49.65,49.72,128322.0
2017-12-05 11:10:00,49.75,49.99,49.73,49.99,18806.0,49.75,49.99,49.73,49.99,18806.0
2017-12-05 11:20:00,49.96,50.07,49.94,50.06,33140.0,49.96,50.07,49.94,50.06,33140.0
2017-12-05 11:30:00,50.01,50.05,49.91,49.98,25614.0,50.01,50.05,49.91,49.98,25614.0
2017-12-05 11:40:00,49.99,49.99,49.84,49.9,18362.0,49.99,49.99,49.84,49.9,18362.0
2017-12-05 11:50:00,49.9,49.94,49.84,49.9,16444.0,49.9,49.94,49.84,49.9,16444.0
2017-12-05 12:00:00,49.91,50.1,49.9,50.06,33162.0,49.91,50.1,49.9,50.06,33162.0
2017-12-05 12:10:00,50.07,50.19,50.07,50.19,20078.0,50.07,50.19,50.07,50.19,20078.0
2017-12-05 12:20:00,50.19,50.29,50.16,50.18,34406.0,50.19,50.29,50.16,50.18,34406.0
2017-12-05 12:30:00,50.18,50.24,49.97,49.99,33428.0,50.18,50.24,49.97,49.99,33428.0
2017-12-05 12:40:00,49.96,50.06,49.91,50.01,14820.0,49.96,50.06,49.91,50.01,14820.0
2017-12-05 12:50:00,49.97,50.04,49.93,49.94,22388.0,49.97,50.04,49.93,49.94,22388.0
2017-12-05 13:00:00,49.96,50.09,49.94,50.02,26052.0,49.96,50.09,49.94,50.02,26052.0
2017-12-05 13:10:00,50.01,50.08,49.95,50.08,63672.0,50.01,50.08,49.95,50.08,63672.0
2017-12-05 13:20:00,50.04,50.09,49.98,50.04,93148.0,50.04,50.09,49.98,50.04,93148.0
2017-12-05 13:30:00,50.05,50.05,49.98,50.01,63598.0,50.05,50.05,49.98,50.01,63598.0
2017-12-05 13:40:00,50.01,50.06,49.98,49.99,69518.0,50.01,50.06,49.98,49.99,69518.0
2017-12-05 13:50:00,49.99,50.05,49.98,50.0,60734.0,49.99,50.05,49.98,50.0,60734.0
2017-12-05 14:00:00,50.0,50.08,49.99,50.05,54104.0,50.0,50.08,49.99,50.05,54104.0
2017-12-05 14:10:00,50.01,50.02,49.9,49.94,44984.0,50.01,50.02,49.9,49.94,44984.0
2017-12-05 14:20:00,49.95,50.07,49.93,50.05,55918.0,49.95,50.07,49.93,50.05,55918.0
2017-12-05 14:30:00,50.07,50.13,49.97,50.06,40352.0,50.07,50.13,49.97,50.06,40352.0
2017-12-05 14:40:00,50.05,50.05,49.88,49.91,111846.0,50.05,50.05,49.88,49.91,111846.0
2017-12-05 14:50:00,49.92,49.99,49.85,49.9,17830.0,49.92,49.99,49.85,49.9,17830.0
2017-12-05 15:00:00,49.96,49.99,49.9,49.97,27788.0,49.96,49.99,49.9,49.97,27788.0
2017-12-05 15:10:00,49.95,50.03,49.93,49.93,165982.0,49.95,50.03,49.93,49.93,165982.0
2017-12-05 15:20:00,49.93,49.93,49.81,49.85,53222.0,49.93,49.93,49.81,49.85,53222.0
2017-12-05 15:30:00,49.85,49.91,49.79,49.85,69912.0,49.85,49.91,49.79,49.85,69912.0
2017-12-05 15:40:00,49.85,49.94,49.85,49.9,86850.0,49.85,49.94,49.85,49.9,86850.0
2017-12-05 15:50:00,49.9,49.98,49.87,49.87,308610.0,49.9,49.98,49.87,49.87,308610.0
2017-12-06 09:30:00,49.94,49.96,49.29,49.44,58690.0,49.94,49.96,49.29,49.44,58690.0
2017-12-06 09:40:00,49.52,49.52,49.01,49.18,38302.0,49.52,49.52,49.01,49.18,38302.0
2017-12-06 09:50:00,49.23,49.31,49.02,49.04,30744.0,49.23,49.31,49.02,49.04,30744.0
2017-12-06 10:00:00,49.04,49.51,49.04,49.44,24620.0,49.04,49.51,49.04,49.44,24620.0
2017-12-06 10:10:00,49.44,49.45,49.11,49.24,30700.0,49.44,49.45,49.11,49.24,30700.0
2017-12-06 10:20:00,49.27,49.38,49.18,49.24,90970.0,49.27,49.38,49.18,49.24,90970.0
2017-12-06 10:30:00,49.29,49.4,49.13,49.16,28574.0,49.29,49.4,49.13,49.16,28574.0
2017-12-06 10:40:00,49.18,49.35,49.1,49.33,39312.0,49.18,49.35,49.1,49.33,39312.0
2017-12-06 10:50:00,49.35,49.4,49.12,49.18,59866.0,49.35,49.4,49.12,49.18,59866.0
2017-12-06 11:00:00,49.19,49.31,49.08,49.28,98706.0,49.19,49.31,49.08,49.28,98706.0
2017-12-06 11:10:00,49.26,49.29,49.09,49.12,24068.0,49.26,49.29,49.09,49.12,24068.0
2017-12-06 11:20:00,49.11,49.29,49.1,49.13,34490.0,49.11,49.29,49.1,49.13,34490.0
2017-12-06 11:30:00,49.13,49.15,48.92,49.06,31206.0,49.13,49.15,48.92,49.06,31206.0
2017-12-06 11:40:00,49.1,49.13,48.96,48.96,27158.0,49.1,49.13,48.96,48.96,27158.0
2017-12-06 11:50:00,48.94,49.23,48.91,49.22,32426.0,48.94,49.23,48.91,49.22,32426.0
2017-12-06 12:00:00,49.17,49.18,49.06,49.11,21052.0,49.17,49.18,49.06,49.11,21052.0
2017-12-06 12:10:00,49.13,49.13,48.9,48.9,24904.0,49.13,49.13,48.9,48.9,24904.0
2017-12-06 12:20:00,48.91,48.99,48.81,48.83,34706.0,48.91,48.99,48.81,48.83,34706.0
2017-12-06 12:30:00,48.82,48.97,48.81,48.87,24006.0,48.82,48.97,48.81,48.87,24006.0
2017-12-06 12:40:00,48.85,48.97,48.83,48.91,36402.0,48.85,48.97,48.83,48.91,36402.0
2017-12-06 12:50:00,48.93,48.99,48.87,48.87,10386.0,48.93,48.99,48.87,48.87,10386.0
2017-12-06 13:00:00,48.88,48.98,48.88,48.91,24418.0,48.88,48.98,48.88,48.91,24418.0
2017-12-06 13:10:00,48.91,49.05,48.88,49.02,25970.0,48.91,49.05,48.88,49.02,25970.0
2017-12-06 13:20:00,49.03,49.04,48.97,48.99,23064.0,49.03,49.04,48.97,48.99,23064.0
2017-12-06 13:30:00,49.01,49.13,49.01,49.06,79134.0,49.01,49.13,49.01,49.06,79134.0
2017-12-06 13:40:00,49.05,49.1,49.02,49.03,19096.0,49.05,49.1,49.02,49.03,19096.0
2017-12-06 13:50:00,49.03,49.16,49.02,49.06,25904.0,49.03,49.16,49.02,49.06,25904.0
2017-12-06 14:00:00,49.1,49.2,49.06,49.18,22622.0,49.1,49.2,49.06,49.18,22622.0
2017-12-06 14:10:00,49.2,49.24,49.13,49.24,20222.0,49.2,49.24,49.13,49.24,20222.0
2017-12-06 14:20:00,49.21,49.24,49.12,49.21,16104.0,49.21,49.24,49.12,49.21,16104.0
2017-12-06 14:30:00,49.17,49.33,49.16,49.3,32670.0,49.17,49.33,49.16,49.3,32670.0
2017-12-06 14:40:00,49.3,49.35,49.2,49.23,32666.0,49.3,49.35,49.2,49.23,32666.0
2017-12-06 14:50:00,49.2,49.34,49.19,49.28,20340.0,49.2,49.34,49.19,49.28,20340.0
2017-12-06 15:00:00,49.27,49.27,49.15,49.17,38624.0,49.27,49.27,49.15,49.17,38624.0
2017-12-06 15:10:00,49.19,49.22,49.16,49.19,42398.0,49.19,49.22,49.16,49.19,42398.0
2017-12-06 15:20:00,49.21,49.22,49.15,49.2,33688.0,49.21,49.22,49.15,49.2,33688.0
2017-12-06 15:30:00,49.21,49.23,49.12,49.2,48122.0,49.21,49.23,49.12,49.2,48122.0
2017-12-06 15:40:00,49.21,49.35,49.17,49.3,76942.0,49.21,49.35,49.17,49.3,76942.0
2017-12-06 15:50:00,49.31,49.32,49.2,49.24,155498.0,49.31,49.32,49.2,49.24,155498.0
2017-12-07 09:30:00,49.38,49.5,49.24,49.5,66514.0,49.38,49.5,49.24,49.5,66514.0
2017-12-07 09:40:00,49.5,49.66,49.35,49.66,46988.0,49.5,49.66,49.35,49.66,46988.0
2017-12-07 09:50:00,49.67,50.07,49.58,50.07,38616.0,49.67,50.07,49.58,50.07,38616.0
2017-12-07 10:00:00,50.05,50.07,49.76,49.83,39126.0,50.05,50.07,49.76,49.83,39126.0
2017-12-07 10:10:00,49.83,49.92,49.78,49.86,40474.0,49.83,49.92,49.78,49.86,40474.0
2017-12-07 10:20:00,49.84,50.1,49.84,50.1,25278.0,49.84,50.1,49.84,50.1,25278.0
2017-12-07 10:30:00,50.08,50.1,49.96,50.02,28294.0,50.08,50.1,49.96,50.02,28294.0
2017-12-07 10:40:00,50.05,50.24,50.02,50.13,23318.0,50.05,50.24,50.02,50.13,23318.0
2017-12-07 10:50:00,50.12,50.27,50.12,50.22,40114.0,50.12,50.27,50.12,50.22,40114.0
2017-12-07 11:00:00,50.23,50.32,50.13,50.13,34442.0,50.23,50.32,50.13,50.13,34442.0
2017-12-07 11:10:00,50.17,50.45,50.15,50.39,26844.0,50.17,50.45,50.15,50.39,26844.0
2017-12-07 11:20:00,50.42,50.49,50.35,50.49,22290.0,50.42,50.49,50.35,50.49,22290.0
2017-12-07 11:30:00,50.49,50.6,50.49,50.5,49264.0,50.49,50.6,50.49,50.5,49264.0
2017-12-07 11:40:00,50.5,50.66,50.38,50.38,26794.0,50.5,50.66,50.38,50.38,26794.0
2017-12-07 11:50:00,50.44,50.44,50.19,50.28,48312.0,50.44,50.44,50.19,50.28,48312.0
2017-12-07 12:00:00,50.29,50.43,50.18,50.38,32580.0,50.29,50.43,50.18,50.38,32580.0
2017-12-07 12:10:00,50.38,50.45,50.31,50.31,18786.0,50.38,50.45,50.31,50.31,18786.0
2017-12-07 12:20:00,50.3,50.33,50.25,50.25,21694.0,50.3,50.33,50.25,50.25,21694.0
2017-12-07 12:30:00,50.21,50.39,50.21,50.38,18800.0,50.21,50.39,50.21,50.38,18800.0
2017-12-07 12:40:00,50.4,50.48,50.33,50.48,31320.0,50.4,50.48,50.33,50.48,31320.0
2017-12-07 12:50:00,50.45,50.52,50.35,50.4,88194.0,50.45,50.52,50.35,50.4,88194.0
2017-12-07 13:00:00,50.44,50.47,50.32,50.39,59660.0,50.44,50.47,50.32,50.39,59660.0
2017-12-07 13:10:00,50.4,50.41,50.29,50.32,28062.0,50.4,50.41,50.29,50.32,28062.0
2017-12-07 13:20:00,50.33,50.47,50.23,50.24,58820.0,50.33,50.47,50.23,50.24,58820.0
2017-12-07 13:30:00,50.26,50.26,50.16,50.18,29938.0,50.26,50.26,50.16,50.18,29938.0
2017-12-07 13:40:00,50.18,50.33,50.16,50.24,18978.0,50.18,50.33,50.16,50.24,18978.0
2017-12-07 13:50:00,50.24,50.35,50.21,50.27,23970.0,50.24,50.35,50.21,50.27,23970.0
2017-12-07 14:00:00,50.27,50.35,50.24,50.26,37536.0,50.27,50.35,50.24,50.26,37536.0
2017-12-07 14:10:00,50.26,50.34,50.24,50.3,21206.0,50.26,50.34,50.24,50.3,21206.0
2017-12-07 14:20:00,50.29,50.35,50.24,50.3,34748.0,50.29,50.35,50.24,50.3,34748.0
2017-12-07 14:30:00,50.31,50.36,50.26,50.36,21952.0,50.31,50.36,50.26,50.36,21952.0
2017-12-07 14:40:00,50.35,50.38,50.33,50.35,24626.0,50.35,50.38,50.33,50.35,24626.0
2017-12-07 14:50:00,50.36,50.47,50.36,50.41,25606.0,50.36,50.47,50.36,50.41,25606.0
2017-12-07 15:00:00,50.4,50.4,50.34,50.35,21890.0,50.4,50.4,50.34,50.35,21890.0
2017-12-07 15:10:00,50.35,50.45,50.35,50.4,24020.0,50.35,50.45,50.35,50.4,24020.0
2017-12-07 15:20:00,50.38,50.44,50.35,50.38,41880.0,50.38,50.44,50.35,50.38,41880.0
2017-12-07 15:30:00,50.36,50.43,50.29,50.38,57248.0,50.36,50.43,50.29,50.38,57248.0
2017-12-07 15:40:00,50.38,50.4,50.31,50.35,64646.0,50.38,50.4,50.31,50.35,64646.0
2017-12-07 15:50:00,50.33,50.46,50.32,50.45,183780.0,50.33,50.46,50.32,50.45,183780.0
2017-12-08 09:30:00,50.56,50.75,50.38,50.75,38314.0,50.56,50.75,50.38,50.75,38314.0
2017-12-08 09:40:00,50.76,50.77,50.6,50.63,28100.0,50.76,50.77,50.6,50.63,28100.0
2017-12-08 09:50:00,50.59,50.84,50.51,50.84,18714.0,50.59,50.84,50.51,50.84,18714.0
2017-12-08 10:00:00,50.85,50.92,50.68,50.74,38388.0,50.85,50.92,50.68,50.74,38388.0
2017-12-08 10:10:00,50.74,50.86,50.7,50.85,30772.0,50.74,50.86,50.7,50.85,30772.0
2017-12-08 10:20:00,50.88,50.98,50.85,50.85,27888.0,50.88,50.98,50.85,50.85,27888.0
2017-12-08 10:30:00,50.85,50.88,50.73,50.8,38572.0,50.85,50.88,50.73,50.8,38572.0
2017-12-08 10:40:00,50.81,50.81,50.61,50.67,45696.0,50.81,50.81,50.61,50.67,45696.0
2017-12-08 10:50:00,50.67,50.84,50.57,50.78,56352.0,50.67,50.84,50.57,50.78,56352.0
2017-12-08 11:00:00,50.83,50.92,50.79,50.89,44862.0,50.83,50.92,50.79,50.89,44862.0
2017-12-08 11:10:00,50.88,50.98,50.86,50.9,37218.0,50.88,50.98,50.86,50.9,37218.0
2017-12-08 11:20:00,50.91,50.94,50.83,50.87,35928.0,50.91,50.94,50.83,50.87,35928.0
2017-12-08 11:30:00,50.88,51.09,50.85,51.01,85372.0,50.88,51.09,50.85,51.01,85372.0
2017-12-08 11:40:00,51.02,51.15,51.0,51.1,63526.0,51.02,51.15,51.0,51.1,63526.0
2017-12-08 11:50:00,51.08,51.11,50.88,50.92,41294.0,51.08,51.11,50.88,50.92,41294.0
2017-12-08 12:00:00,50.9,51.0,50.83,50.88,47672.0,50.9,51.0,50.83,50.88,47672.0
2017-12-08 12:10:00,50.91,51.01,50.84,50.85,21082.0,50.91,51.01,50.84,50.85,21082.0
2017-12-08 12:20:00,50.85,50.99,50.73,50.91,44056.0,50.85,50.99,50.73,50.91,44056.0
2017-12-08 12:30:00,50.91,51.0,50.81,50.85,36382.0,50.91,51.0,50.81,50.85,36382.0
2017-12-08 12:40:00,50.87,50.88,50.81,50.86,31762.0,50.87,50.88,50.81,50.86,31762.0
2017-12-08 12:50:00,50.85,50.9,50.82,50.85,28364.0,50.85,50.9,50.82,50.85,28364.0
2017-12-08 13:00:00,50.85,50.93,50.83,50.93,30160.0,50.85,50.93,50.83,50.93,30160.0
2017-12-08 13:10:00,50.92,50.92,50.82,50.91,28386.0,50.92,50.92,50.82,50.91,28386.0
2017-12-08 13:20:00,50.9,50.97,50.84,50.87,50954.0,50.9,50.97,50.84,50.87,50954.0
2017-12-08 13:30:00,50.85,50.89,50.72,50.73,56910.0,50.85,50.89,50.72,50.73,56910.0
2017-12-08 13:40:00,50.73,50.84,50.73,50.74,27388.0,50.73,50.84,50.73,50.74,27388.0
2017-12-08 13:50:00,50.73,50.75,50.6,50.73,44542.0,50.73,50.75,50.6,50.73,44542.0
2017-12-08 14:00:00,50.73,50.74,50.62,50.65,44000.0,50.73,50.74,50.62,50.65,44000.0
2017-12-08 14:10:00,50.63,50.7,50.54,50.66,40734.0,50.63,50.7,50.54,50.66,40734.0
2017-12-08 14:20:00,50.65,50.67,50.52,50.67,88718.0,50.65,50.67,50.52,50.67,88718.0
2017-12-08 14:30:00,50.66,50.67,50.51,50.59,54860.0,50.66,50.67,50.51,50.59,54860.0
2017-12-08 14:40:00,50.59,50.6,50.49,50.51,52686.0,50.59,50.6,50.49,50.51,52686.0
2017-12-08 14:50:00,50.54,50.69,50.52,50.58,52810.0,50.54,50.69,50.52,50.58,52810.0
2017-12-08 15:00:00,50.62,50.63,50.5,50.53,42860.0,50.62,50.63,50.5,50.53,42860.0
2017-12-08 15:10:00,50.54,50.6,50.53,50.57,33692.0,50.54,50.6,50.53,50.57,33692.0
2017-12-08 15:20:00,50.57,50.65,50.56,50.59,45272.0,50.57,50.65,50.56,50.59,45272.0
2017-12-08 15:30:00,50.59,50.6,50.51,50.51,57446.0,50.59,50.6,50.51,50.51,57446.0
2017-12-08 15:40:00,50.51,50.6,50.48,50.55,54484.0,50.51,50.6,50.48,50.55,54484.0
2017-12-08 15:50:00,50.55,50.67,50.55,50.67,106134.0,50.55,50.67,50.55,50.67,106134.0
2017-12-11 09:30:00,50.59,50.96,50.38,50.38,38180.0,50.59,50.96,50.38,50.38,38180.0
2017-12-11 09:40:00,50.39,50.82,50.38,50.7,48070.0,50.39,50.82,50.38,50.7,48070.0
2017-12-11 09:50:00,50.7,50.7,50.33,50.42,39952.0,50.7,50.7,50.33,50.42,39952.0
2017-12-11 10:00:00,50.46,50.67,50.32,50.38,18086.0,50.46,50.67,50.32,50.38,18086.0
2017-12-11 10:10:00,50.38,50.54,50.38,50.43,30672.0,50.38,50.54,50.38,50.43,30672.0
2017-12-11 10:20:00,50.43,50.48,50.18,50.35,29312.0,50.43,50.48,50.18,50.35,29312.0
2017-12-11 10:30:00,50.35,50.6,50.35,50.6,25756.0,50.35,50.6,50.35,50.6,25756.0
2017-12-11 10:40:00,50.55,50.65,50.27,50.32,52728.0,50.55,50.65,50.27,50.32,52728.0
2017-12-11 10:50:00,50.33,50.42,50.24,50.32,17902.0,50.33,50.42,50.24,50.32,17902.0
2017-12-11 11:00:00,50.34,50.51,50.34,50.37,32588.0,50.34,50.51,50.34,50.37,32588.0
2017-12-11 11:10:00,50.39,50.42,50.06,50.08,51916.0,50.39,50.42,50.06,50.08,51916.0
2017-12-11 11:20:00,50.08,50.16,49.99,50.04,43900.0,50.08,50.16,49.99,50.04,43900.0
2017-12-11 11:30:00,50.06,50.13,49.96,50.01,82912.0,50.06,50.13,49.96,50.01,82912.0
2017-12-11 11:40:00,49.99,50.15,49.91,50.05,41380.0,49.99,50.15,49.91,50.05,41380.0
2017-12-11 11:50:00,50.07,50.12,49.98,50.1,30200.0,50.07,50.12,49.98,50.1,30200.0
2017-12-11 12:00:00,50.07,50.21,50.04,50.07,22890.0,50.07,50.21,50.04,50.07,22890.0
2017-12-11 12:10:00,50.11,50.17,50.07,50.09,13462.0,50.11,50.17,50.07,50.09,13462.0
2017-12-11 12:20:00,50.13,50.15,50.05,50.08,32216.0,50.13,50.15,50.05,50.08,32216.0
2017-12-11 12:30:00,50.11,50.16,50.01,50.06,31018.0,50.11,50.16,50.01,50.06,31018.0
2017-12-11 12:40:00,50.05,50.06,49.71,49.74,87082.0,50.05,50.06,49.71,49.74,87082.0
2017-12-11 12:50:00,49.79,49.99,49.67,49.99,115744.0,49.79,49.99,49.67,49.99,115744.0
2017-12-11 13:00:00,50.04,50.04,49.83,49.91,15890.0,50.04,50.04,49.83,49.91,15890.0
2017-12-11 13:10:00,49.92,50.04,49.9,49.95,19206.0,49.92,50.04,49.9,49.95,19206.0
2017-12-11 13:20:00,49.94,50.04,49.91,49.95,18682.0,49.94,50.04,49.91,49.95,18682.0
2017-12-11 13:30:00,49.95,49.98,49.85,49.98,14730.0,49.95,49.98,49.85,49.98,14730.0
2017-12-11 13:40:00,49.95,49.96,49.89,49.9,15000.0,49.95,49.96,49.89,49.9,15000.0
2017-12-11 13:50:00,49.91,49.91,49.77,49.79,35304.0,49.91,49.91,49.77,49.79,35304.0
2017-12-11 14:00:00,49.77,49.82,49.69,49.81,47864.0,49.77,49.82,49.69,49.81,47864.0
2017-12-11 14:10:00,49.8,49.87,49.76,49.79,37744.0,49.8,49.87,49.76,49.79,37744.0
2017-12-11 14:20:00,49.8,49.81,49.61,49.62,51250.0,49.8,49.81,49.61,49.62,51250.0
2017-12-11 14:30:00,49.62,49.81,49.62,49.76,58758.0,49.62,49.81,49.62,49.76,58758.0
2017-12-11 14:40:00,49.75,49.79,49.73,49.75,38852.0,49.75,49.79,49.73,49.75,38852.0
2017-12-11 14:50:00,49.77,49.79,49.71,49.73,31030.0,49.77,49.79,49.71,49.73,31030.0
2017-12-11 15:00:00,49.71,49.77,49.64,49.73,33728.0,49.71,49.77,49.64,49.73,33728.0
2017-12-11 15:10:00,49.73,49.75,49.6,49.6,38758.0,49.73,49.75,49.6,49.6,38758.0
2017-12-11 15:20:00,49.6,49.64,49.53,49.54,48042.0,49.6,49.64,49.53,49.54,48042.0
2017-12-11 15:30:00,49.57,49.73,49.56,49.72,55926.0,49.57,49.73,49.56,49.72,55926.0
2017-12-11 15:40:00,49.73,49.79,49.69,49.79,79736.0,49.73,49.79,49.69,49.79,79736.0
2017-12-11 15:50:00,49.8,49.9,49.77,49.83,138838.0,49.8,49.9,49.77,49.83,138838.0
2017-12-12 09:30:00,50.09,50.4,50.02,50.16,41690.0,50.09,50.4,50.02,50.16,41690.0
2017-12-12 09:40:00,50.11,50.17,49.91,50.09,66740.0,50.11,50.17,49.91,50.09,66740.0
2017-12-12 09:50:00,50.08,50.33,50.06,50.24,41562.0,50.08,50.33,50.06,50.24,41562.0
2017-12-12 10:00:00,50.24,50.29,50.13,50.19,36368.0,50.24,50.29,50.13,50.19,36368.0
2017-12-12 10:10:00,50.17,50.22,50.08,50.1,21662.0,50.17,50.22,50.08,50.1,21662.0
2017-12-12 10:20:00,50.12,50.27,50.12,50.21,53158.0,50.12,50.27,50.12,50.21,53158.0
2017-12-12 10:30:00,50.18,50.2,50.06,50.16,19750.0,50.18,50.2,50.06,50.16,19750.0
2017-12-12 10:40:00,50.11,50.12,49.94,49.95,21350.0,50.11,50.12,49.94,49.95,21350.0
2017-12-12 10:50:00,49.98,50.01,49.81,49.83,40976.0,49.98,50.01,49.81,49.83,40976.0
2017-12-12 11:00:00,49.85,49.87,49.72,49.76,25774.0,49.85,49.87,49.72,49.76,25774.0
2017-12-12 11:10:00,49.78,49.91,49.78,49.91,16384.0,49.78,49.91,49.78,49.91,16384.0
2017-12-12 11:20:00,49.91,50.08,49.9,50.03,27490.0,49.91,50.08,49.9,50.03,27490.0
2017-12-12 11:30:00,50.02,50.06,49.87,49.93,23830.0,50.02,50.06,49.87,49.93,23830.0
2017-12-12 11:40:00,49.93,49.99,49.82,49.94,22094.0,49.93,49.99,49.82,49.94,22094.0
2017-12-12 11:50:00,49.95,50.02,49.87,49.91,38262.0,49.95,50.02,49.87,49.91,38262.0
2017-12-12 12:00:00,49.88,49.92,49.76,49.82,29706.0,49.88,49.92,49.76,49.82,29706.0
2017-12-12 12:10:00,49.81,49.99,49.77,49.9,39118.0,49.81,49.99,49.77,49.9,39118.0
2017-12-12 12:20:00,49.89,50.07,49.88,50.06,55008.0,49.89,50.07,49.88,50.06,55008.0
2017-12-12 12:30:00,50.07,50.2,50.03,50.04,42864.0,50.07,50.2,50.03,50.04,42864.0
2017-12-12 12:40:00,50.05,50.17,50.05,50.1,33356.0,50.05,50.17,50.05,50.1,33356.0
2017-12-12 12:50:00,50.1,50.15,50.04,50.08,23374.0,50.1,50.15,50.04,50.08,23374.0
2017-12-12 13:00:00,50.09,50.13,50.03,50.11,56564.0,50.09,50.13,50.03,50.11,56564.0
2017-12-12 13:10:00,50.14,50.19,50.05,50.1,18638.0,50.14,50.19,50.05,50.1,18638.0
2017-12-12 13:20:00,50.1,50.18,50.1,50.15,21834.0,50.1,50.18,50.1,50.15,21834.0
2017-12-12 13:30:00,50.15,50.16,50.05,50.11,49002.0,50.15,50.16,50.05,50.11,49002.0
2017-12-12 13:40:00,50.11,50.11,49.97,50.08,50118.0,50.11,50.11,49.97,50.08,50118.0
2017-12-12 13:50:00,50.1,50.17,50.01,50.12,28688.0,50.1,50.17,50.01,50.12,28688.0
2017-12-12 14:00:00,50.15,50.27,50.15,50.23,60308.0,50.15,50.27,50.15,50.23,60308.0
2017-12-12 14:10:00,50.24,50.25,50.11,50.23,40952.0,50.24,50.25,50.11,50.23,40952.0
2017-12-12 14:20:00,50.21,50.24,50.16,50.18,36700.0,50.21,50.24,50.16,50.18,36700.0
2017-12-12 14:30:00,50.19,50.24,50.13,50.21,31646.0,50.19,50.24,50.13,50.21,31646.0
2017-12-12 14:40:00,50.22,50.28,50.2,50.21,62476.0,50.22,50.28,50.2,50.21,62476.0
2017-12-12 14:50:00,50.21,50.29,50.21,50.24,39598.0,50.21,50.29,50.21,50.24,39598.0
2017-12-12 15:00:00,50.25,50.25,50.15,50.16,31882.0,50.25,50.25,50.15,50.16,31882.0
2017-12-12 15:10:00,50.17,50.23,50.13,50.22,44558.0,50.17,50.23,50.13,50.22,44558.0
2017-12-12 15:20:00,50.23,50.33,50.22,50.29,40970.0,50.23,50.33,50.22,50.29,40970.0
2017-12-12 15:30:00,50.3,50.33,50.23,50.27,63818.0,50.3,50.33,50.23,50.27,63818.0
2017-12-12 15:40:00,50.27,50.37,50.27,50.36,71762.0,50.27,50.37,50.27,50.36,71762.0
2017-12-12 15:50:00,50.35,50.44,50.31,50.43,166536.0,50.35,50.44,50.31,50.43,166536.0
2017-12-13 09:30:00,50.43,50.71,50.4,50.71,41014.0,50.43,50.71,50.4,50.71,41014.0
2017-12-13 09:40:00,50.74,50.91,50.62,50.74,34236.0,50.74,50.91,50.62,50.74,34236.0
2017-12-13 09:50:00,50.78,50.98,50.7,50.95,40456.0,50.78,50.98,50.7,50.95,40456.0
2017-12-13 10:00:00,50.92,50.99,50.79,50.84,54106.0,50.92,50.99,50.79,50.84,54106.0
2017-12-13 10:10:00,50.85,50.88,50.68,50.81,155656.0,50.85,50.88,50.68,50.81,155656.0
2017-12-13 10:20:00,50.81,50.91,50.52,50.62,28110.0,50.81,50.91,50.52,50.62,28110.0
2017-12-13 10:30:00,50.66,50.74,50.6,50.69,22410.0,50.66,50.74,50.6,50.69,22410.0
2017-12-13 10:40:00,50.69,50.69,50.49,50.5,28082.0,50.69,50.69,50.49,50.5,28082.0
2017-12-13 10:50:00,50.5,50.67,50.49,50.54,27624.0,50.5,50.67,50.49,50.54,27624.0
2017-12-13 11:00:00,50.56,50.58,50.45,50.48,51346.0,50.56,50.58,50.45,50.48,51346.0
2017-12-13 11:10:00,50.45,50.64,50.43,50.6,71622.0,50.45,50.64,50.43,50.6,71622.0
2017-12-13 11:20:00,50.6,50.74,50.6,50.72,48042.0,50.6,50.74,50.6,50.72,48042.0
2017-12-13 11:30:00,50.71,50.81,50.66,50.77,50274.0,50.71,50.81,50.66,50.77,50274.0
2017-12-13 11:40:00,50.76,50.9,50.7,50.89,34610.0,50.76,50.9,50.7,50.89,34610.0
2017-12-13 11:50:00,50.87,50.99,50.83,50.95,19340.0,50.87,50.99,50.83,50.95,19340.0
2017-12-13 12:00:00,50.94,50.95,50.87,50.95,23202.0,50.94,50.95,50.87,50.95,23202.0
2017-12-13 12:10:00,50.92,51.05,50.9,50.98,44994.0,50.92,51.05,50.9,50.98,44994.0
2017-12-13 12:20:00,50.99,51.19,50.99,51.18,16456.0,50.99,51.19,50.99,51.18,16456.0
2017-12-13 12:30:00,51.18,51.19,50.96,50.97,30788.0,51.18,51.19,50.96,50.97,30788.0
2017-12-13 12:40:00,50.95,50.96,50.88,50.94,21812.0,50.95,50.96,50.88,50.94,21812.0
2017-12-13 12:50:00,50.93,50.94,50.83,50.88,29588.0,50.93,50.94,50.83,50.88,29588.0
2017-12-13 13:00:00,50.88,50.89,50.8,50.88,18200.0,50.88,50.89,50.8,50.88,18200.0
2017-12-13 13:10:00,50.9,50.93,50.85,50.85,18710.0,50.9,50.93,50.85,50.85,18710.0
2017-12-13 13:20:00,50.88,50.93,50.85,50.93,28682.0,50.88,50.93,50.85,50.93,28682.0
2017-12-13 13:30:00,50.93,50.94,50.85,50.92,28140.0,50.93,50.94,50.85,50.92,28140.0
2017-12-13 13:40:00,50.91,50.95,50.76,50.76,24516.0,50.91,50.95,50.76,50.76,24516.0
2017-12-13 13:50:00,50.8,50.91,50.77,50.88,32072.0,50.8,50.91,50.77,50.88,32072.0
2017-12-13 14:00:00,50.88,51.04,50.88,50.93,53108.0,50.88,51.04,50.88,50.93,53108.0
2017-12-13 14:10:00,50.94,50.94,50.81,50.88,40942.0,50.94,50.94,50.81,50.88,40942.0
2017-12-13 14:20:00,50.88,50.92,50.82,50.88,32134.0,50.88,50.92,50.82,50.88,32134.0
2017-12-13 14:30:00,50.88,50.93,50.76,50.77,72592.0,50.88,50.93,50.76,50.77,72592.0
2017-12-13 14:40:00,50.75,50.79,50.71,50.77,52534.0,50.75,50.79,50.71,50.77,52534.0
2017-12-13 14:50:00,50.77,50.81,50.7,50.74,39236.0,50.77,50.81,50.7,50.74,39236.0
2017-12-13 15:00:00,50.74,50.74,50.62,50.62,42642.0,50.74,50.74,50.62,50.62,42642.0
2017-12-13 15:10:00,50.62,50.72,50.59,50.68,61712.0,50.62,50.72,50.59,50.68,61712.0
2017-12-13 15:20:00,50.69,50.7,50.58,50.58,44064.0,50.69,50.7,50.58,50.58,44064.0
2017-12-13 15:30:00,50.58,50.9,50.57,50.89,137082.0,50.58,50.9,50.57,50.89,137082.0
2017-12-13 15:40:00,50.87,50.9,50.81,50.84,69008.0,50.87,50.9,50.81,50.84,69008.0
2017-12-13 15:50:00,50.84,50.84,50.67,50.72,310678.0,50.84,50.84,50.67,50.72,310678.0
2017-12-14 09:30:00,50.88,50.96,50.4,50.67,71162.0,50.88,50.96,50.4,50.67,71162.0
2017-12-14 09:40:00,50.67,50.67,50.47,50.56,18660.0,50.67,50.67,50.47,50.56,18660.0
2017-12-14 09:50:00,50.56,50.62,50.49,50.55,31536.0,50.56,50.62,50.49,50.55,31536.0
2017-12-14 10:00:00,50.56,50.58,50.46,50.49,32258.0,50.56,50.58,50.46,50.49,32258.0
2017-12-14 10:10:00,50.49,50.58,50.48,50.49,33436.0,50.49,50.58,50.48,50.49,33436.0
2017-12-14 10:20:00,50.5,50.63,50.46,50.63,30782.0,50.5,50.63,50.46,50.63,30782.0
2017-12-14 10:30:00,50.65,50.65,50.51,50.52,54552.0,50.65,50.65,50.51,50.52,54552.0
2017-12-14 10:40:00,50.49,50.6,50.49,50.5,25182.0,50.49,50.6,50.49,50.5,25182.0
2017-12-14 10:50:00,50.49,50.52,50.31,50.4,42096.0,50.49,50.52,50.31,50.4,42096.0
2017-12-14 11:00:00,50.4,50.4,50.23,50.25,31214.0,50.4,50.4,50.23,50.25,31214.0
2017-12-14 11:10:00,50.24,50.27,50.05,50.08,22760.0,50.24,50.27,50.05,50.08,22760.0
2017-12-14 11:20:00,50.06,50.07,49.93,49.98,36414.0,50.06,50.07,49.93,49.98,36414.0
2017-12-14 11:30:00,49.98,50.07,49.98,50.03,23374.0,49.98,50.07,49.98,50.03,23374.0
2017-12-14 11:40:00,50.03,50.05,49.96,49.96,22060.0,50.03,50.05,49.96,49.96,22060.0
2017-12-14 11:50:00,49.99,50.27,49.98,50.24,41348.0,49.99,50.27,49.98,50.24,41348.0
2017-12-14 12:00:00,50.24,50.26,50.11,50.19,24374.0,50.24,50.26,50.11,50.19,24374.0
2017-12-14 12:10:00,50.18,50.23,50.13,50.23,28918.0,50.18,50.23,50.13,50.23,28918.0
2017-12-14 12:20:00,50.26,50.26,50.16,50.2,22812.0,50.26,50.26,50.16,50.2,22812.0
2017-12-14 12:30:00,50.17,50.33,50.16,50.33,20844.0,50.17,50.33,50.16,50.33,20844.0
2017-12-14 12:40:00,50.28,50.38,50.26,50.3,27444.0,50.28,50.38,50.26,50.3,27444.0
2017-12-14 12:50:00,50.29,50.31,49.94,49.96,99390.0,50.29,50.31,49.94,49.96,99390.0
2017-12-14 13:00:00,50.01,50.12,49.96,49.98,28668.0,50.01,50.12,49.96,49.98,28668.0
2017-12-14 13:10:00,50.01,50.04,49.85,49.96,38670.0,50.01,50.04,49.85,49.96,38670.0
2017-12-14 13:20:00,49.96,50.02,49.85,49.91,36690.0,49.96,50.02,49.85,49.91,36690.0
2017-12-14 13:30:00,49.92,49.95,49.79,49.88,25926.0,49.92,49.95,49.79,49.88,25926.0
2017-12-14 13:40:00,49.9,49.97,49.88,49.95,19682.0,49.9,49.97,49.88,49.95,19682.0
2017-12-14 13:50:00,49.96,50.02,49.95,50.02,37296.0,49.96,50.02,49.95,50.02,37296.0
2017-12-14 14:00:00,50.05,50.13,50.0,50.13,24232.0,50.05,50.13,50.0,50.13,24232.0
2017-12-14 14:10:00,50.13,50.13,49.99,49.99,65874.0,50.13,50.13,49.99,49.99,65874.0
2017-12-14 14:20:00,49.99,50.02,49.69,49.69,53946.0,49.99,50.02,49.69,49.69,53946.0
2017-12-14 14:30:00,49.68,49.82,49.67,49.68,30564.0,49.68,49.82,49.67,49.68,30564.0
2017-12-14 14:40:00,49.65,49.7,49.49,49.56,43654.0,49.65,49.7,49.49,49.56,43654.0
2017-12-14 14:50:00,49.59,49.74,49.55,49.69,70722.0,49.59,49.74,49.55,49.69,70722.0
2017-12-14 15:00:00,49.68,49.74,49.45,49.52,47292.0,49.68,49.74,49.45,49.52,47292.0
2017-12-14 15:10:00,49.52,49.63,49.45,49.46,82110.0,49.52,49.63,49.45,49.46,82110.0
2017-12-14 15:20:00,49.46,49.52,49.43,49.43,67898.0,49.46,49.52,49.43,49.43,67898.0
2017-12-14 15:30:00,49.42,49.63,49.4,49.63,117988.0,49.42,49.63,49.4,49.63,117988.0
2017-12-14 15:40:00,49.61,49.62,49.48,49.56,184962.0,49.61,49.62,49.48,49.56,184962.0
2017-12-14 15:50:00,49.52,49.55,49.46,49.51,242804.0,49.52,49.55,49.46,49.51,242804.0
2017-12-15 09:30:00,50.02,50.09,49.21,49.23,379698.0,50.02,50.09,49.21,49.23,379698.0
2017-12-15 09:40:00,49.27,49.46,49.1,49.12,141754.0,49.27,49.46,49.1,49.12,141754.0
2017-12-15 09:50:00,49.17,49.33,48.9,48.98,225828.0,49.17,49.33,48.9,48.98,225828.0
2017-12-15 10:00:00,48.93,49.14,48.88,49.08,155448.0,48.93,49.14,48.88,49.08,155448.0
2017-12-15 10:10:00,49.1,49.34,49.06,49.1,126104.0,49.1,49.34,49.06,49.1,126104.0
2017-12-15 10:20:00,49.13,49.16,48.44,48.79,168124.0,49.13,49.16,48.44,48.79,168124.0
2017-12-15 10:30:00,48.83,48.94,48.66,48.7,172696.0,48.83,48.94,48.66,48.7,172696.0
2017-12-15 10:40:00,48.7,48.82,48.59,48.6,103876.0,48.7,48.82,48.59,48.6,103876.0
2017-12-15 10:50:00,48.65,48.71,48.29,48.38,159794.0,48.65,48.71,48.29,48.38,159794.0
2017-12-15 11:00:00,48.4,48.67,48.38,48.57,151648.0,48.4,48.67,48.38,48.57,151648.0
2017-12-15 11:10:00,48.55,48.59,48.27,48.32,84748.0,48.55,48.59,48.27,48.32,84748.0
2017-12-15 11:20:00,48.33,48.67,48.33,48.61,81550.0,48.33,48.67,48.33,48.61,81550.0
2017-12-15 11:30:00,48.61,48.79,48.61,48.7,78276.0,48.61,48.79,48.61,48.7,78276.0
2017-12-15 11:40:00,48.7,48.73,48.6,48.67,67616.0,48.7,48.73,48.6,48.67,67616.0
2017-12-15 11:50:00,48.7,48.79,48.66,48.78,72274.0,48.7,48.79,48.66,48.78,72274.0
2017-12-15 12:00:00,48.81,48.81,48.66,48.71,75964.0,48.81,48.81,48.66,48.71,75964.0
2017-12-15 12:10:00,48.72,48.79,48.71,48.74,55840.0,48.72,48.79,48.71,48.74,55840.0
2017-12-15 12:20:00,48.74,48.74,48.63,48.64,55180.0,48.74,48.74,48.63,48.64,55180.0
2017-12-15 12:30:00,48.65,48.79,48.63,48.76,150448.0,48.65,48.79,48.63,48.76,150448.0
2017-12-15 12:40:00,48.77,48.8,48.64,48.64,112624.0,48.77,48.8,48.64,48.64,112624.0
2017-12-15 12:50:00,48.66,48.68,48.46,48.54,91038.0,48.66,48.68,48.46,48.54,91038.0
2017-12-15 13:00:00,48.52,48.55,48.37,48.38,65058.0,48.52,48.55,48.37,48.38,65058.0
2017-12-15 13:10:00,48.37,48.48,48.37,48.43,68722.0,48.37,48.48,48.37,48.43,68722.0
2017-12-15 13:20:00,48.43,48.57,48.43,48.52,56862.0,48.43,48.57,48.43,48.52,56862.0
2017-12-15 13:30:00,48.57,48.6,48.52,48.59,58556.0,48.57,48.6,48.52,48.59,58556.0
2017-12-15 13:40:00,48.6,48.62,48.32,48.43,80838.0,48.6,48.62,48.32,48.43,80838.0
2017-12-15 13:50:00,48.42,48.42,48.16,48.18,151578.0,48.42,48.42,48.16,48.18,151578.0
2017-12-15 14:00:00,48.2,48.22,48.04,48.08,139264.0,48.2,48.22,48.04,48.08,139264.0
2017-12-15 14:10:00,48.08,48.08,47.88,48.01,139848.0,48.08,48.08,47.88,48.01,139848.0
2017-12-15 14:20:00,48.03,48.12,47.82,47.91,146732.0,48.03,48.12,47.82,47.91,146732.0
2017-12-15 14:30:00,47.9,47.94,47.85,47.9,234400.0,47.9,47.94,47.85,47.9,234400.0
2017-12-15 14:40:00,47.91,47.95,47.82,47.85,122734.0,47.91,47.95,47.82,47.85,122734.0
2017-12-15 14:50:00,47.85,47.86,47.54,47.6,147976.0,47.85,47.86,47.54,47.6,147976.0
2017-12-15 15:00:00,47.62,47.73,47.58,47.58,103070.0,47.62,47.73,47.58,47.58,103070.0
2017-12-15 15:10:00,47.58,47.63,47.35,47.49,125760.0,47.58,47.63,47.35,47.49,125760.0
2017-12-15 15:20:00,47.48,48.1,47.43,47.65,328124.0,47.48,48.1,47.43,47.65,328124.0
2017-12-15 15:30:00,47.63,47.74,47.52,47.6,256650.0,47.63,47.74,47.52,47.6,256650.0
2017-12-15 15:40:00,47.58,47.68,47.44,47.48,276882.0,47.58,47.68,47.44,47.48,276882.0
2017-12-15 15:50:00,47.46,47.54,47.37,47.42,460268.0,47.46,47.54,47.37,47.42,460268.0
2017-12-18 09:30:00,47.68,48.83,47.67,48.5,356178.0,47.68,48.83,47.67,48.5,356178.0
2017-12-18 09:40:00,48.5,48.66,48.43,48.5,141120.0,48.5,48.66,48.43,48.5,141120.0
2017-12-18 09:50:00,48.49,49.05,48.44,48.95,171896.0,48.49,49.05,48.44,48.95,171896.0
2017-12-18 10:00:00,48.94,49.1,48.76,49.08,111028.0,48.94,49.1,48.76,49.08,111028.0
2017-12-18 10:10:00,49.07,49.35,48.95,49.25,181834.0,49.07,49.35,48.95,49.25,181834.0
2017-12-18 10:20:00,49.25,49.29,49.05,49.12,86396.0,49.25,49.29,49.05,49.12,86396.0
2017-12-18 10:30:00,49.13,49.4,49.11,49.13,118608.0,49.13,49.4,49.11,49.13,118608.0
2017-12-18 10:40:00,49.17,49.45,49.13,49.24,507178.0,49.17,49.45,49.13,49.24,507178.0
2017-12-18 10:50:00,49.25,49.58,49.19,49.4,251894.0,49.25,49.58,49.19,49.4,251894.0
2017-12-18 11:00:00,49.38,49.4,49.11,49.21,164626.0,49.38,49.4,49.11,49.21,164626.0
2017-12-18 11:10:00,49.2,49.29,49.05,49.21,94780.0,49.2,49.29,49.05,49.21,94780.0
2017-12-18 11:20:00,49.22,49.28,49.15,49.23,175802.0,49.22,49.28,49.15,49.23,175802.0
2017-12-18 11:30:00,49.24,49.81,49.24,49.51,96238.0,49.24,49.81,49.24,49.51,96238.0
2017-12-18 11:40:00,49.5,49.56,49.35,49.51,153996.0,49.5,49.56,49.35,49.51,153996.0
2017-12-18 11:50:00,49.5,49.5,49.2,49.21,68234.0,49.5,49.5,49.2,49.21,68234.0
2017-12-18 12:00:00,49.23,49.27,49.1,49.13,106688.0,49.23,49.27,49.1,49.13,106688.0
2017-12-18 12:10:00,49.1,49.1,48.89,48.91,86920.0,49.1,49.1,48.89,48.91,86920.0
2017-12-18 12:20:00,48.94,49.02,48.88,49.0,68178.0,48.94,49.02,48.88,49.0,68178.0
2017-12-18 12:30:00,49.0,49.02,48.95,48.99,61998.0,49.0,49.02,48.95,48.99,61998.0
2017-12-18 12:40:00,48.99,48.99,48.74,48.82,72276.0,48.99,48.99,48.74,48.82,72276.0
2017-12-18 12:50:00,48.84,48.9,48.72,48.81,87330.0,48.84,48.9,48.72,48.81,87330.0
2017-12-18 13:00:00,48.81,48.97,48.78,48.97,77034.0,48.81,48.97,48.78,48.97,77034.0
2017-12-18 13:10:00,48.97,49.03,48.88,49.01,87090.0,48.97,49.03,48.88,49.01,87090.0
2017-12-18 13:20:00,49.0,49.02,48.85,48.88,74270.0,49.0,49.02,48.85,48.88,74270.0
2017-12-18 13:30:00,48.89,48.97,48.72,48.79,84850.0,48.89,48.97,48.72,48.79,84850.0
2017-12-18 13:40:00,48.8,48.83,48.73,48.81,46850.0,48.8,48.83,48.73,48.81,46850.0
2017-12-18 13:50:00,48.83,49.04,48.77,49.04,64990.0,48.83,49.04,48.77,49.04,64990.0
2017-12-18 14:00:00,49.04,49.13,48.87,48.9,58870.0,49.04,49.13,48.87,48.9,58870.0
2017-12-18 14:10:00,48.9,48.95,48.86,48.86,56614.0,48.9,48.95,48.86,48.86,56614.0
2017-12-18 14:20:00,48.86,48.95,48.81,48.85,54146.0,48.86,48.95,48.81,48.85,54146.0
2017-12-18 14:30:00,48.85,48.87,48.82,48.85,87724.0,48.85,48.87,48.82,48.85,87724.0
2017-12-18 14:40:00,48.84,48.86,48.77,48.84,70080.0,48.84,48.86,48.77,48.84,70080.0
2017-12-18 14:50:00,48.85,48.94,48.83,48.91,172102.0,48.85,48.94,48.83,48.91,172102.0
2017-12-18 15:00:00,48.9,48.94,48.85,48.88,92042.0,48.9,48.94,48.85,48.88,92042.0
2017-12-18 15:10:00,48.89,48.92,48.76,48.85,93716.0,48.89,48.92,48.76,48.85,93716.0
2017-12-18 15:20:00,48.85,48.87,48.72,48.75,94460.0,48.85,48.87,48.72,48.75,94460.0
2017-12-18 15:30:00,48.73,48.74,48.62,48.67,154498.0,48.73,48.74,48.62,48.67,154498.0
2017-12-18 15:40:00,48.67,48.85,48.64,48.79,232118.0,48.67,48.85,48.64,48.79,232118.0
2017-12-18 15:50:00,48.79,48.99,48.69,48.96,551402.0,48.79,48.99,48.69,48.96,551402.0
2017-12-19 09:30:00,49.27,49.74,49.1,49.57,164472.0,49.27,49.74,49.1,49.57,164472.0
2017-12-19 09:40:00,49.51,49.74,49.48,49.6,104324.0,49.51,49.74,49.48,49.6,104324.0
2017-12-19 09:50:00,49.6,49.63,49.27,49.38,46130.0,49.6,49.63,49.27,49.38,46130.0
2017-12-19 10:00:00,49.38,49.67,49.24,49.63,65752.0,49.38,49.67,49.24,49.63,65752.0
2017-12-19 10:10:00,49.6,49.87,49.54,49.83,129290.0,49.6,49.87,49.54,49.83,129290.0
2017-12-19 10:20:00,49.86,49.91,49.66,49.77,74138.0,49.86,49.91,49.66,49.77,74138.0
2017-12-19 10:30:00,49.77,49.84,49.65,49.78,67248.0,49.77,49.84,49.65,49.78,67248.0
2017-12-19 10:40:00,49.77,49.8,49.58,49.7,44712.0,49.77,49.8,49.58,49.7,44712.0
2017-12-19 10:50:00,49.73,49.76,49.64,49.74,38032.0,49.73,49.76,49.64,49.74,38032.0
2017-12-19 11:00:00,49.74,49.88,49.67,49.85,61568.0,49.74,49.88,49.67,49.85,61568.0
2017-12-19 11:10:00,49.86,50.05,49.85,49.98,63874.0,49.86,50.05,49.85,49.98,63874.0
2017-12-19 11:20:00,50.0,50.0,49.91,49.92,56902.0,50.0,50.0,49.91,49.92,56902.0
2017-12-19 11:30:00,49.95,50.02,49.85,49.89,92714.0,49.95,50.02,49.85,49.89,92714.0
2017-12-19 11:40:00,49.92,50.0,49.88,49.95,33996.0,49.92,50.0,49.88,49.95,33996.0
2017-12-19 11:50:00,49.99,49.99,49.64,49.83,30704.0,49.99,49.99,49.64,49.83,30704.0
2017-12-19 12:00:00,49.83,49.99,49.79,49.98,78610.0,49.83,49.99,49.79,49.98,78610.0
2017-12-19 12:10:00,49.96,50.13,49.94,50.05,82494.0,49.96,50.13,49.94,50.05,82494.0
2017-12-19 12:20:00,50.05,50.06,49.74,49.85,49782.0,50.05,50.06,49.74,49.85,49782.0
2017-12-19 12:30:00,49.86,49.88,49.72,49.85,29378.0,49.86,49.88,49.72,49.85,29378.0
2017-12-19 12:40:00,49.84,49.88,49.79,49.86,34118.0,49.84,49.88,49.79,49.86,34118.0
2017-12-19 12:50:00,49.83,49.99,49.82,49.96,33348.0,49.83,49.99,49.82,49.96,33348.0
2017-12-19 13:00:00,49.96,49.99,49.88,49.93,18930.0,49.96,49.99,49.88,49.93,18930.0
2017-12-19 13:10:00,49.92,49.96,49.85,49.86,34508.0,49.92,49.96,49.85,49.86,34508.0
2017-12-19 13:20:00,49.85,49.9,49.84,49.87,18794.0,49.85,49.9,49.84,49.87,18794.0
2017-12-19 13:30:00,49.87,49.9,49.76,49.9,32238.0,49.87,49.9,49.76,49.9,32238.0
2017-12-19 13:40:00,49.9,49.92,49.88,49.88,25322.0,49.9,49.92,49.88,49.88,25322.0
2017-12-19 13:50:00,49.88,49.92,49.79,49.92,41052.0,49.88,49.92,49.79,49.92,41052.0
2017-12-19 14:00:00,49.92,49.98,49.9,49.97,32166.0,49.92,49.98,49.9,49.97,32166.0
2017-12-19 14:10:00,49.98,50.02,49.93,49.98,40232.0,49.98,50.02,49.93,49.98,40232.0
2017-12-19 14:20:00,50.0,50.19,50.0,50.16,58926.0,50.0,50.19,50.0,50.16,58926.0
2017-12-19 14:30:00,50.18,50.35,50.16,50.3,73648.0,50.18,50.35,50.16,50.3,73648.0
2017-12-19 14:40:00,50.3,50.49,50.27,50.37,92962.0,50.3,50.49,50.27,50.37,92962.0
2017-12-19 14:50:00,50.38,50.44,50.34,50.42,73414.0,50.38,50.44,50.34,50.42,73414.0
2017-12-19 15:00:00,50.42,50.42,50.23,50.27,52270.0,50.42,50.42,50.23,50.27,52270.0
2017-12-19 15:10:00,50.26,50.34,50.21,50.25,59066.0,50.26,50.34,50.21,50.25,59066.0
2017-12-19 15:20:00,50.26,50.31,50.24,50.31,52282.0,50.26,50.31,50.24,50.31,52282.0
2017-12-19 15:30:00,50.3,50.6,50.27,50.6,162066.0,50.3,50.6,50.27,50.6,162066.0
2017-12-19 15:40:00,50.6,50.63,50.49,50.5,244082.0,50.6,50.63,50.49,50.5,244082.0
2017-12-19 15:50:00,50.51,50.52,50.43,50.45,356148.0,50.51,50.52,50.43,50.45,356148.0
2017-12-20 09:30:00,50.85,51.18,50.8,50.8,89014.0,50.85,51.18,50.8,50.8,89014.0
2017-12-20 09:40:00,50.81,51.13,50.63,51.12,47322.0,50.81,51.13,50.63,51.12,47322.0
2017-12-20 09:50:00,51.08,51.89,50.94,51.85,278606.0,51.08,51.89,50.94,51.85,278606.0
2017-12-20 10:00:00,51.86,52.33,51.7,51.9,241800.0,51.86,52.33,51.7,51.9,241800.0
2017-12-20 10:10:00,51.95,52.13,51.81,51.9,113142.0,51.95,52.13,51.81,51.9,113142.0
2017-12-20 10:20:00,51.9,52.19,51.9,52.01,95298.0,51.9,52.19,51.9,52.01,95298.0
2017-12-20 10:30:00,52.05,52.12,51.81,51.95,45696.0,52.05,52.12,51.81,51.95,45696.0
2017-12-20 10:40:00,51.9,52.04,51.8,52.02,45830.0,51.9,52.04,51.8,52.02,45830.0
2017-12-20 10:50:00,52.02,52.06,51.9,52.02,56234.0,52.02,52.06,51.9,52.02,56234.0
2017-12-20 11:00:00,52.02,52.08,51.9,52.0,54324.0,52.02,52.08,51.9,52.0,54324.0
2017-12-20 11:10:00,51.98,52.05,51.94,52.01,34850.0,51.98,52.05,51.94,52.01,34850.0
2017-12-20 11:20:00,51.99,52.01,51.65,51.74,55760.0,51.99,52.01,51.65,51.74,55760.0
2017-12-20 11:30:00,51.77,51.81,51.71,51.72,33774.0,51.77,51.81,51.71,51.72,33774.0
2017-12-20 11:40:00,51.74,51.82,51.66,51.69,22612.0,51.74,51.82,51.66,51.69,22612.0
2017-12-20 11:50:00,51.72,51.88,51.72,51.85,41370.0,51.72,51.88,51.72,51.85,41370.0
2017-12-20 12:00:00,51.88,51.88,51.69,51.76,33756.0,51.88,51.88,51.69,51.76,33756.0
2017-12-20 12:10:00,51.73,51.82,51.73,51.79,29882.0,51.73,51.82,51.73,51.79,29882.0
2017-12-20 12:20:00,51.78,51.88,51.78,51.85,18390.0,51.78,51.88,51.78,51.85,18390.0
2017-12-20 12:30:00,51.85,51.86,51.72,51.73,27280.0,51.85,51.86,51.72,51.73,27280.0
2017-12-20 12:40:00,51.74,51.84,51.68,51.83,39514.0,51.74,51.84,51.68,51.83,39514.0
2017-12-20 12:50:00,51.81,51.83,51.72,51.81,45478.0,51.81,51.83,51.72,51.81,45478.0
2017-12-20 13:00:00,51.8,51.88,51.8,51.85,15844.0,51.8,51.88,51.8,51.85,15844.0
2017-12-20 13:10:00,51.85,51.96,51.84,51.96,44946.0,51.85,51.96,51.84,51.96,44946.0
2017-12-20 13:20:00,51.95,51.99,51.77,51.79,40420.0,51.95,51.99,51.77,51.79,40420.0
2017-12-20 13:30:00,51.8,51.83,51.72,51.74,34078.0,51.8,51.83,51.72,51.74,34078.0
2017-12-20 13:40:00,51.73,51.74,51.6,51.63,29654.0,51.73,51.74,51.6,51.63,29654.0
2017-12-20 13:50:00,51.6,51.63,51.52,51.58,31218.0,51.6,51.63,51.52,51.58,31218.0
2017-12-20 14:00:00,51.57,51.7,51.54,51.64,57048.0,51.57,51.7,51.54,51.64,57048.0
2017-12-20 14:10:00,51.64,51.68,51.52,51.56,40804.0,51.64,51.68,51.52,51.56,40804.0
2017-12-20 14:20:00,51.54,51.61,51.54,51.6,27944.0,51.54,51.61,51.54,51.6,27944.0
2017-12-20 14:30:00,51.6,51.63,51.55,51.57,35182.0,51.6,51.63,51.55,51.57,35182.0
2017-12-20 14:40:00,51.58,51.59,51.38,51.38,49936.0,51.58,51.59,51.38,51.38,49936.0
2017-12-20 14:50:00,51.41,51.51,51.33,51.49,53160.0,51.41,51.51,51.33,51.49,53160.0
2017-12-20 15:00:00,51.49,51.6,51.45,51.56,53298.0,51.49,51.6,51.45,51.56,53298.0
2017-12-20 15:10:00,51.55,51.62,51.51,51.52,56050.0,51.55,51.62,51.51,51.52,56050.0
2017-12-20 15:20:00,51.51,51.63,51.5,51.58,73582.0,51.51,51.63,51.5,51.58,73582.0
2017-12-20 15:30:00,51.58,51.62,51.43,51.45,72068.0,51.58,51.62,51.43,51.45,72068.0
2017-12-20 15:40:00,51.43,51.44,51.38,51.44,67850.0,51.43,51.44,51.38,51.44,67850.0
2017-12-20 15:50:00,51.43,51.49,51.39,51.48,163356.0,51.43,51.49,51.39,51.48,163356.0
2017-12-21 09:30:00,51.81,51.99,51.24,51.33,81494.0,51.81,51.99,51.24,51.33,81494.0
2017-12-21 09:40:00,51.42,51.51,51.34,51.4,22326.0,51.42,51.51,51.34,51.4,22326.0
2017-12-21 09:50:00,51.42,51.42,51.01,51.15,34228.0,51.42,51.42,51.01,51.15,34228.0
2017-12-21 10:00:00,51.14,51.46,51.01,51.32,51010.0,51.14,51.46,51.01,51.32,51010.0
2017-12-21 10:10:00,51.34,51.35,51.18,51.29,36664.0,51.34,51.35,51.18,51.29,36664.0
2017-12-21 10:20:00,51.3,51.36,51.1,51.15,37774.0,51.3,51.36,51.1,51.15,37774.0
2017-12-21 10:30:00,51.15,51.24,51.02,51.18,51854.0,51.15,51.24,51.02,51.18,51854.0
2017-12-21 10:40:00,51.18,51.19,51.06,51.12,38856.0,51.18,51.19,51.06,51.12,38856.0
2017-12-21 10:50:00,51.12,51.12,50.99,50.99,60076.0,51.12,51.12,50.99,50.99,60076.0
2017-12-21 11:00:00,51.01,51.22,50.98,51.19,40294.0,51.01,51.22,50.98,51.19,40294.0
2017-12-21 11:10:00,51.21,51.21,50.97,51.08,92096.0,51.21,51.21,50.97,51.08,92096.0
2017-12-21 11:20:00,51.07,51.12,51.02,51.1,37456.0,51.07,51.12,51.02,51.1,37456.0
2017-12-21 11:30:00,51.1,51.16,51.04,51.12,37818.0,51.1,51.16,51.04,51.12,37818.0
2017-12-21 11:40:00,51.1,51.21,51.1,51.2,32466.0,51.1,51.21,51.1,51.2,32466.0
2017-12-21 11:50:00,51.18,51.23,51.02,51.07,106994.0,51.18,51.23,51.02,51.07,106994.0
2017-12-21 12:00:00,51.1,51.11,50.85,50.9,59898.0,51.1,51.11,50.85,50.9,59898.0
2017-12-21 12:10:00,50.95,50.98,50.9,50.98,21242.0,50.95,50.98,50.9,50.98,21242.0
2017-12-21 12:20:00,50.98,51.05,50.97,51.0,24408.0,50.98,51.05,50.97,51.0,24408.0
2017-12-21 12:30:00,50.99,50.99,50.96,50.99,24454.0,50.99,50.99,50.96,50.99,24454.0
2017-12-21 12:40:00,50.97,50.98,50.86,50.93,16640.0,50.97,50.98,50.86,50.93,16640.0
2017-12-21 12:50:00,50.91,50.91,50.77,50.85,31002.0,50.91,50.91,50.77,50.85,31002.0
2017-12-21 13:00:00,50.88,50.99,50.88,50.93,14356.0,50.88,50.99,50.88,50.93,14356.0
2017-12-21 13:10:00,50.92,51.09,50.92,51.09,27106.0,50.92,51.09,50.92,51.09,27106.0
2017-12-21 13:20:00,51.09,51.09,50.96,50.98,21754.0,51.09,51.09,50.96,50.98,21754.0
2017-12-21 13:30:00,50.98,50.98,50.88,50.97,19264.0,50.98,50.98,50.88,50.97,19264.0
2017-12-21 13:40:00,50.97,50.99,50.94,50.94,21970.0,50.97,50.99,50.94,50.94,21970.0
2017-12-21 13:50:00,50.94,50.95,50.9,50.91,16208.0,50.94,50.95,50.9,50.91,16208.0
2017-12-21 14:00:00,50.89,50.96,50.87,50.92,32448.0,50.89,50.96,50.87,50.92,32448.0
2017-12-21 14:10:00,50.94,51.07,50.93,51.02,30052.0,50.94,51.07,50.93,51.02,30052.0
2017-12-21 14:20:00,51.03,51.06,51.0,51.01,27664.0,51.03,51.06,51.0,51.01,27664.0
2017-12-21 14:30:00,51.01,51.22,51.01,51.18,89568.0,51.01,51.22,51.01,51.18,89568.0
2017-12-21 14:40:00,51.17,51.19,51.13,51.15,69094.0,51.17,51.19,51.13,51.15,69094.0
2017-12-21 14:50:00,51.15,51.29,51.14,51.24,85632.0,51.15,51.29,51.14,51.24,85632.0
2017-12-21 15:00:00,51.24,51.39,51.17,51.3,77802.0,51.24,51.39,51.17,51.3,77802.0
2017-12-21 15:10:00,51.31,51.33,51.13,51.22,91344.0,51.31,51.33,51.13,51.22,91344.0
2017-12-21 15:20:00,51.22,51.29,51.2,51.25,75420.0,51.22,51.29,51.2,51.25,75420.0
2017-12-21 15:30:00,51.25,51.31,51.21,51.23,105300.0,51.25,51.31,51.21,51.23,105300.0
2017-12-21 15:40:00,51.22,51.36,51.19,51.35,189256.0,51.22,51.36,51.19,51.35,189256.0
2017-12-21 15:50:00,51.33,51.39,51.24,51.3,431594.0,51.33,51.39,51.24,51.3,431594.0
2017-12-22 09:30:00,51.34,51.34,50.75,50.94,39980.0,51.34,51.34,50.75,50.94,39980.0
2017-12-22 09:40:00,51.0,51.23,51.0,51.06,16944.0,51.0,51.23,51.0,51.06,16944.0
2017-12-22 09:50:00,51.09,51.1,50.97,51.1,21438.0,51.09,51.1,50.97,51.1,21438.0
2017-12-22 10:00:00,51.12,51.24,51.08,51.24,19804.0,51.12,51.24,51.08,51.24,19804.0
2017-12-22 10:10:00,51.17,51.22,51.12,51.2,11572.0,51.17,51.22,51.12,51.2,11572.0
2017-12-22 10:20:00,51.22,51.26,51.07,51.26,26034.0,51.22,51.26,51.07,51.26,26034.0
2017-12-22 10:30:00,51.24,51.27,51.0,51.0,9152.0,51.24,51.27,51.0,51.0,9152.0
2017-12-22 10:40:00,51.0,51.0,50.85,50.85,12772.0,51.0,51.0,50.85,50.85,12772.0
2017-12-22 10:50:00,50.84,50.95,50.69,50.69,27832.0,50.84,50.95,50.69,50.69,27832.0
2017-12-22 11:00:00,50.7,50.77,50.63,50.76,24316.0,50.7,50.77,50.63,50.76,24316.0
2017-12-22 11:10:00,50.74,50.86,50.69,50.85,18206.0,50.74,50.86,50.69,50.85,18206.0
2017-12-22 11:20:00,50.86,50.95,50.84,50.95,11154.0,50.86,50.95,50.84,50.95,11154.0
2017-12-22 11:30:00,50.93,50.97,50.78,50.78,11224.0,50.93,50.97,50.78,50.78,11224.0
2017-12-22 11:40:00,50.77,50.87,50.76,50.81,17908.0,50.77,50.87,50.76,50.81,17908.0
2017-12-22 11:50:00,50.77,50.88,50.72,50.81,17676.0,50.77,50.88,50.72,50.81,17676.0
2017-12-22 12:00:00,50.81,50.87,50.79,50.87,7046.0,50.81,50.87,50.79,50.87,7046.0
2017-12-22 12:10:00,50.87,50.87,50.78,50.78,10100.0,50.87,50.87,50.78,50.78,10100.0
2017-12-22 12:20:00,50.81,50.83,50.78,50.8,10800.0,50.81,50.83,50.78,50.8,10800.0
2017-12-22 12:30:00,50.78,50.9,50.78,50.9,21910.0,50.78,50.9,50.78,50.9,21910.0
2017-12-22 12:40:00,50.9,50.9,50.83,50.83,8246.0,50.9,50.9,50.83,50.83,8246.0
2017-12-22 12:50:00,50.86,50.91,50.84,50.85,9988.0,50.86,50.91,50.84,50.85,9988.0
2017-12-22 13:00:00,50.85,50.88,50.82,50.88,8884.0,50.85,50.88,50.82,50.88,8884.0
2017-12-22 13:10:00,50.86,50.91,50.82,50.82,6652.0,50.86,50.91,50.82,50.82,6652.0
2017-12-22 13:20:00,50.81,50.88,50.81,50.88,14706.0,50.81,50.88,50.81,50.88,14706.0
2017-12-22 13:30:00,50.86,50.87,50.82,50.84,10262.0,50.86,50.87,50.82,50.84,10262.0
2017-12-22 13:40:00,50.84,51.01,50.82,50.99,33400.0,50.84,51.01,50.82,50.99,33400.0
2017-12-22 13:50:00,50.99,50.99,50.85,50.85,18028.0,50.99,50.99,50.85,50.85,18028.0
2017-12-22 14:00:00,50.87,50.91,50.83,50.9,34200.0,50.87,50.91,50.83,50.9,34200.0
2017-12-22 14:10:00,50.88,50.99,50.87,50.97,41760.0,50.88,50.99,50.87,50.97,41760.0
2017-12-22 14:20:00,50.97,51.08,50.97,50.99,48778.0,50.97,51.08,50.97,50.99,48778.0
2017-12-22 14:30:00,50.99,51.01,50.95,50.98,24300.0,50.99,51.01,50.95,50.98,24300.0
2017-12-22 14:40:00,50.98,51.09,50.97,51.08,34170.0,50.98,51.09,50.97,51.08,34170.0
2017-12-22 14:50:00,51.08,51.18,51.08,51.18,18302.0,51.08,51.18,51.08,51.18,18302.0
2017-12-22 15:00:00,51.19,51.21,51.08,51.13,31084.0,51.19,51.21,51.08,51.13,31084.0
2017-12-22 15:10:00,51.13,51.14,50.99,51.03,27950.0,51.13,51.14,50.99,51.03,27950.0
2017-12-22 15:20:00,51.04,51.05,50.98,50.99,75830.0,51.04,51.05,50.98,50.99,75830.0
2017-12-22 15:30:00,50.99,51.13,50.99,51.11,43850.0,50.99,51.13,50.99,51.11,43850.0
2017-12-22 15:40:00,51.11,51.21,51.1,51.15,75606.0,51.11,51.21,51.1,51.15,75606.0
2017-12-22 15:50:00,51.15,51.15,51.04,51.08,134004.0,51.15,51.15,51.04,51.08,134004.0
2017-12-26 09:30:00,51.15,51.43,51.09,51.34,37078.0,51.15,51.43,51.09,51.34,37078.0
2017-12-26 09:40:00,51.26,51.38,51.23,51.29,30076.0,51.26,51.38,51.23,51.29,30076.0
2017-12-26 09:50:00,51.27,51.27,51.13,51.13,11252.0,51.27,51.27,51.13,51.13,11252.0
2017-12-26 10:00:00,51.17,51.2,51.01,51.1,27080.0,51.17,51.2,51.01,51.1,27080.0
2017-12-26 10:10:00,51.12,51.12,50.95,51.09,15742.0,51.12,51.12,50.95,51.09,15742.0
2017-12-26 10:20:00,51.17,51.29,51.16,51.27,10100.0,51.17,51.29,51.16,51.27,10100.0
2017-12-26 10:30:00,51.27,51.27,51.11,51.17,12098.0,51.27,51.27,51.11,51.17,12098.0
2017-12-26 10:40:00,51.18,51.32,51.18,51.27,9944.0,51.18,51.32,51.18,51.27,9944.0
2017-12-26 10:50:00,51.27,51.4,51.23,51.28,21994.0,51.27,51.4,51.23,51.28,21994.0
2017-12-26 11:00:00,51.29,51.3,51.18,51.23,11096.0,51.29,51.3,51.18,51.23,11096.0
2017-12-26 11:10:00,51.23,51.28,51.18,51.24,28826.0,51.23,51.28,51.18,51.24,28826.0
2017-12-26 11:20:00,51.26,51.38,51.26,51.27,13010.0,51.26,51.38,51.26,51.27,13010.0
2017-12-26 11:30:00,51.32,51.43,51.31,51.38,10834.0,51.32,51.43,51.31,51.38,10834.0
2017-12-26 11:40:00,51.37,51.47,51.35,51.47,14054.0,51.37,51.47,51.35,51.47,14054.0
2017-12-26 11:50:00,51.45,51.45,51.36,51.42,5690.0,51.45,51.45,51.36,51.42,5690.0
2017-12-26 12:00:00,51.41,51.5,51.41,51.44,13100.0,51.41,51.5,51.41,51.44,13100.0
2017-12-26 12:10:00,51.44,51.47,51.34,51.35,5808.0,51.44,51.47,51.34,51.35,5808.0
2017-12-26 12:20:00,51.35,51.42,51.34,51.37,17936.0,51.35,51.42,51.34,51.37,17936.0
2017-12-26 12:30:00,51.34,51.42,51.34,51.4,5274.0,51.34,51.42,51.34,51.4,5274.0
2017-12-26 12:40:00,51.41,51.5,51.39,51.48,7520.0,51.41,51.5,51.39,51.48,7520.0
2017-12-26 12:50:00,51.49,51.58,51.47,51.57,11458.0,51.49,51.58,51.47,51.57,11458.0
2017-12-26 13:00:00,51.58,51.64,51.58,51.62,6704.0,51.58,51.64,51.58,51.62,6704.0
2017-12-26 13:10:00,51.62,51.63,51.49,51.51,12708.0,51.62,51.63,51.49,51.51,12708.0
2017-12-26 13:20:00,51.46,51.54,51.46,51.49,6200.0,51.46,51.54,51.46,51.49,6200.0
2017-12-26 13:30:00,51.49,51.51,51.45,51.46,7414.0,51.49,51.51,51.45,51.46,7414.0
2017-12-26 13:40:00,51.43,51.51,51.42,51.47,9256.0,51.43,51.51,51.42,51.47,9256.0
2017-12-26 13:50:00,51.48,51.52,51.36,51.42,15784.0,51.48,51.52,51.36,51.42,15784.0
2017-12-26 14:00:00,51.42,51.43,51.35,51.4,16772.0,51.42,51.43,51.35,51.4,16772.0
2017-12-26 14:10:00,51.42,51.45,51.37,51.38,16758.0,51.42,51.45,51.37,51.38,16758.0
2017-12-26 14:20:00,51.39,51.41,51.34,51.35,14456.0,51.39,51.41,51.34,51.35,14456.0
2017-12-26 14:30:00,51.35,51.38,51.32,51.36,8476.0,51.35,51.38,51.32,51.36,8476.0
2017-12-26 14:40:00,51.36,51.41,51.35,51.4,13858.0,51.36,51.41,51.35,51.4,13858.0
2017-12-26 14:50:00,51.4,51.4,51.32,51.32,18444.0,51.4,51.4,51.32,51.32,18444.0
2017-12-26 15:00:00,51.31,51.37,51.26,51.3,17170.0,51.31,51.37,51.26,51.3,17170.0
2017-12-26 15:10:00,51.26,51.26,51.19,51.19,14796.0,51.26,51.26,51.19,51.19,14796.0
2017-12-26 15:20:00,51.19,51.24,51.18,51.23,14852.0,51.19,51.24,51.18,51.23,14852.0
2017-12-26 15:30:00,51.23,51.26,51.18,51.18,24784.0,51.23,51.26,51.18,51.18,24784.0
2017-12-26 15:40:00,51.19,51.22,51.19,51.22,35260.0,51.19,51.22,51.19,51.22,35260.0
2017-12-26 15:50:00,51.22,51.22,51.09,51.13,97800.0,51.22,51.22,51.09,51.13,97800.0
2017-12-27 09:30:00,51.32,51.62,51.17,51.59,35404.0,51.32,51.62,51.17,51.59,35404.0
2017-12-27 09:40:00,51.51,51.71,51.38,51.57,49192.0,51.51,51.71,51.38,51.57,49192.0
2017-12-27 09:50:00,51.54,51.82,51.54,51.72,23578.0,51.54,51.82,51.54,51.72,23578.0
2017-12-27 10:00:00,51.75,51.92,51.72,51.87,27538.0,51.75,51.92,51.72,51.87,27538.0
2017-12-27 10:10:00,51.85,51.9,51.66,51.87,41148.0,51.85,51.9,51.66,51.87,41148.0
2017-12-27 10:20:00,51.9,51.9,51.7,51.81,48182.0,51.9,51.9,51.7,51.81,48182.0
2017-12-27 10:30:00,51.79,51.98,51.73,51.94,29328.0,51.79,51.98,51.73,51.94,29328.0
2017-12-27 10:40:00,51.95,51.97,51.85,51.88,27004.0,51.95,51.97,51.85,51.88,27004.0
2017-12-27 10:50:00,51.85,51.97,51.74,51.78,22898.0,51.85,51.97,51.74,51.78,22898.0
2017-12-27 11:00:00,51.79,51.88,51.71,51.85,17340.0,51.79,51.88,51.71,51.85,17340.0
2017-12-27 11:10:00,51.88,51.95,51.83,51.9,31364.0,51.88,51.95,51.83,51.9,31364.0
2017-12-27 11:20:00,51.94,51.94,51.76,51.84,37988.0,51.94,51.94,51.76,51.84,37988.0
2017-12-27 11:30:00,51.82,51.91,51.71,51.73,19582.0,51.82,51.91,51.71,51.73,19582.0
2017-12-27 11:40:00,51.73,51.81,51.73,51.77,14222.0,51.73,51.81,51.73,51.77,14222.0
2017-12-27 11:50:00,51.73,51.84,51.73,51.79,25890.0,51.73,51.84,51.73,51.79,25890.0
2017-12-27 12:00:00,51.8,51.83,51.73,51.81,13528.0,51.8,51.83,51.73,51.81,13528.0
2017-12-27 12:10:00,51.81,51.83,51.74,51.74,32314.0,51.81,51.83,51.74,51.74,32314.0
2017-12-27 12:20:00,51.73,51.73,51.63,51.71,11808.0,51.73,51.73,51.63,51.71,11808.0
2017-12-27 12:30:00,51.68,51.73,51.68,51.72,6860.0,51.68,51.73,51.68,51.72,6860.0
2017-12-27 12:40:00,51.74,51.76,51.7,51.76,13146.0,51.74,51.76,51.7,51.76,13146.0
2017-12-27 12:50:00,51.77,51.85,51.76,51.79,16438.0,51.77,51.85,51.76,51.79,16438.0
2017-12-27 13:00:00,51.8,51.88,51.77,51.88,16482.0,51.8,51.88,51.77,51.88,16482.0
2017-12-27 13:10:00,51.86,51.92,51.81,51.81,14216.0,51.86,51.92,51.81,51.81,14216.0
2017-12-27 13:20:00,51.81,51.84,51.77,51.79,13160.0,51.81,51.84,51.77,51.79,13160.0
2017-12-27 13:30:00,51.79,51.79,51.71,51.74,10802.0,51.79,51.79,51.71,51.74,10802.0
2017-12-27 13:40:00,51.76,51.76,51.67,51.68,9970.0,51.76,51.76,51.67,51.68,9970.0
2017-12-27 13:50:00,51.67,51.7,51.63,51.68,17176.0,51.67,51.7,51.63,51.68,17176.0
2017-12-27 14:00:00,51.69,51.71,51.66,51.66,15920.0,51.69,51.71,51.66,51.66,15920.0
2017-12-27 14:10:00,51.69,51.72,51.63,51.67,19948.0,51.69,51.72,51.63,51.67,19948.0
2017-12-27 14:20:00,51.65,51.76,51.65,51.74,27322.0,51.65,51.76,51.65,51.74,27322.0
2017-12-27 14:30:00,51.73,51.77,51.71,51.73,23198.0,51.73,51.77,51.71,51.73,23198.0
2017-12-27 14:40:00,51.74,51.75,51.67,51.67,20242.0,51.74,51.75,51.67,51.67,20242.0
2017-12-27 14:50:00,51.66,51.7,51.61,51.62,20914.0,51.66,51.7,51.61,51.62,20914.0
2017-12-27 15:00:00,51.63,51.69,51.62,51.66,22598.0,51.63,51.69,51.62,51.66,22598.0
2017-12-27 15:10:00,51.65,51.72,51.65,51.72,15580.0,51.65,51.72,51.65,51.72,15580.0
2017-12-27 15:20:00,51.72,51.72,51.63,51.64,27592.0,51.72,51.72,51.63,51.64,27592.0
2017-12-27 15:30:00,51.64,51.66,51.56,51.57,36006.0,51.64,51.66,51.56,51.57,36006.0
2017-12-27 15:40:00,51.57,51.59,51.51,51.51,51986.0,51.57,51.59,51.51,51.51,51986.0
2017-12-27 15:50:00,51.51,51.56,51.49,51.51,134650.0,51.51,51.56,51.49,51.51,134650.0
2017-12-28 09:30:00,51.24,51.71,51.17,51.7,90690.0,51.24,51.71,51.17,51.7,90690.0
2017-12-28 09:40:00,51.59,51.66,51.33,51.33,45932.0,51.59,51.66,51.33,51.33,45932.0
2017-12-28 09:50:00,51.35,51.35,50.91,51.03,30124.0,51.35,51.35,50.91,51.03,30124.0
2017-12-28 10:00:00,51.06,51.19,51.01,51.13,16986.0,51.06,51.19,51.01,51.13,16986.0
2017-12-28 10:10:00,51.13,51.16,51.04,51.04,21030.0,51.13,51.16,51.04,51.04,21030.0
2017-12-28 10:20:00,51.04,51.15,50.97,51.15,43176.0,51.04,51.15,50.97,51.15,43176.0
2017-12-28 10:30:00,51.16,51.21,51.07,51.21,17112.0,51.16,51.21,51.07,51.21,17112.0
2017-12-28 10:40:00,51.21,51.22,51.16,51.16,4600.0,51.21,51.22,51.16,51.16,4600.0
2017-12-28 10:50:00,51.15,51.22,51.15,51.19,14880.0,51.15,51.22,51.15,51.19,14880.0
2017-12-28 11:00:00,51.22,51.3,51.2,51.26,11686.0,51.22,51.3,51.2,51.26,11686.0
2017-12-28 11:10:00,51.26,51.26,51.18,51.26,18092.0,51.26,51.26,51.18,51.26,18092.0
2017-12-28 11:20:00,51.26,51.27,51.17,51.17,13274.0,51.26,51.27,51.17,51.17,13274.0
2017-12-28 11:30:00,51.18,51.38,51.18,51.38,39396.0,51.18,51.38,51.18,51.38,39396.0
2017-12-28 11:40:00,51.38,51.38,51.28,51.35,15296.0,51.38,51.38,51.28,51.35,15296.0
2017-12-28 11:50:00,51.35,51.41,51.3,51.3,13700.0,51.35,51.41,51.3,51.3,13700.0
2017-12-28 12:00:00,51.32,51.35,51.27,51.32,12216.0,51.32,51.35,51.27,51.32,12216.0
2017-12-28 12:10:00,51.31,51.34,51.2,51.2,12028.0,51.31,51.34,51.2,51.2,12028.0
2017-12-28 12:20:00,51.22,51.29,51.22,51.26,7046.0,51.22,51.29,51.22,51.26,7046.0
2017-12-28 12:30:00,51.27,51.29,51.23,51.25,13020.0,51.27,51.29,51.23,51.25,13020.0
2017-12-28 12:40:00,51.24,51.29,51.2,51.27,7714.0,51.24,51.29,51.2,51.27,7714.0
2017-12-28 12:50:00,51.24,51.35,51.24,51.27,11912.0,51.24,51.35,51.24,51.27,11912.0
2017-12-28 13:00:00,51.29,51.3,51.24,51.3,13176.0,51.29,51.3,51.24,51.3,13176.0
2017-12-28 13:10:00,51.28,51.32,51.25,51.3,8074.0,51.28,51.32,51.25,51.3,8074.0
2017-12-28 13:20:00,51.32,51.36,51.31,51.35,10516.0,51.32,51.36,51.31,51.35,10516.0
2017-12-28 13:30:00,51.36,51.37,51.33,51.34,8408.0,51.36,51.37,51.33,51.34,8408.0
2017-12-28 13:40:00,51.35,51.41,51.33,51.4,8034.0,51.35,51.41,51.33,51.4,8034.0
2017-12-28 13:50:00,51.41,51.44,51.38,51.38,7238.0,51.41,51.44,51.38,51.38,7238.0
2017-12-28 14:00:00,51.38,51.38,51.3,51.31,13138.0,51.38,51.38,51.3,51.31,13138.0
2017-12-28 14:10:00,51.31,51.36,51.27,51.36,20070.0,51.31,51.36,51.27,51.36,20070.0
2017-12-28 14:20:00,51.34,51.41,51.34,51.41,9718.0,51.34,51.41,51.34,51.41,9718.0
2017-12-28 14:30:00,51.41,51.42,51.36,51.38,11960.0,51.41,51.42,51.36,51.38,11960.0
2017-12-28 14:40:00,51.37,51.38,51.34,51.38,9864.0,51.37,51.38,51.34,51.38,9864.0
2017-12-28 14:50:00,51.39,51.41,51.38,51.41,5800.0,51.39,51.41,51.38,51.41,5800.0
2017-12-28 15:00:00,51.41,51.44,51.33,51.34,23742.0,51.41,51.44,51.33,51.34,23742.0
2017-12-28 15:10:00,51.34,51.38,51.34,51.35,18202.0,51.34,51.38,51.34,51.35,18202.0
2017-12-28 15:20:00,51.34,51.34,51.3,51.31,11106.0,51.34,51.34,51.3,51.31,11106.0
2017-12-28 15:30:00,51.31,51.38,51.29,51.36,34456.0,51.31,51.38,51.29,51.36,34456.0
2017-12-28 15:40:00,51.36,51.43,51.35,51.37,43358.0,51.36,51.43,51.35,51.37,43358.0
2017-12-28 15:50:00,51.37,51.49,51.37,51.45,167444.0,51.37,51.49,51.37,51.45,167444.0
2017-12-29 09:30:00,51.75,51.93,51.29,51.29,31574.0,51.75,51.93,51.29,51.29,31574.0
2017-12-29 09:40:00,51.38,51.49,51.3,51.37,24130.0,51.38,51.49,51.3,51.37,24130.0
2017-12-29 09:50:00,51.3,51.33,51.23,51.23,17552.0,51.3,51.33,51.23,51.23,17552.0
2017-12-29 10:00:00,51.23,51.34,51.2,51.26,15336.0,51.23,51.34,51.2,51.26,15336.0
2017-12-29 10:10:00,51.24,51.46,51.24,51.44,35528.0,51.24,51.46,51.24,51.44,35528.0
2017-12-29 10:20:00,51.44,51.48,51.35,51.35,9908.0,51.44,51.48,51.35,51.35,9908.0
2017-12-29 10:30:00,51.35,51.38,51.1,51.17,51954.0,51.35,51.38,51.1,51.17,51954.0
2017-12-29 10:40:00,51.19,51.32,51.19,51.3,18766.0,51.19,51.32,51.19,51.3,18766.0
2017-12-29 10:50:00,51.31,51.31,51.24,51.26,12366.0,51.31,51.31,51.24,51.26,12366.0
2017-12-29 11:00:00,51.29,51.3,51.19,51.23,15254.0,51.29,51.3,51.19,51.23,15254.0
2017-12-29 11:10:00,51.23,51.36,51.23,51.36,22834.0,51.23,51.36,51.23,51.36,22834.0
2017-12-29 11:20:00,51.34,51.38,51.3,51.38,13006.0,51.34,51.38,51.3,51.38,13006.0
2017-12-29 11:30:00,51.38,51.4,51.22,51.22,7644.0,51.38,51.4,51.22,51.22,7644.0
2017-12-29 11:40:00,51.22,51.24,51.18,51.24,11606.0,51.22,51.24,51.18,51.24,11606.0
2017-12-29 11:50:00,51.26,51.27,51.18,51.26,22624.0,51.26,51.27,51.18,51.26,22624.0
2017-12-29 12:00:00,51.27,51.3,51.18,51.23,9464.0,51.27,51.3,51.18,51.23,9464.0
2017-12-29 12:10:00,51.25,51.29,51.23,51.28,12100.0,51.25,51.29,51.23,51.28,12100.0
2017-12-29 12:20:00,51.29,51.3,51.16,51.17,6200.0,51.29,51.3,51.16,51.17,6200.0
2017-12-29 12:30:00,51.17,51.21,51.17,51.2,8700.0,51.17,51.21,51.17,51.2,8700.0
2017-12-29 12:40:00,51.19,51.19,51.12,51.14,8668.0,51.19,51.19,51.12,51.14,8668.0
2017-12-29 12:50:00,51.16,51.16,51.05,51.06,16986.0,51.16,51.16,51.05,51.06,16986.0
2017-12-29 13:00:00,51.05,51.09,50.93,50.93,44528.0,51.05,51.09,50.93,50.93,44528.0
2017-12-29 13:10:00,50.96,50.97,50.85,50.94,28038.0,50.96,50.97,50.85,50.94,28038.0
2017-12-29 13:20:00,50.95,50.97,50.87,50.88,12572.0,50.95,50.97,50.87,50.88,12572.0
2017-12-29 13:30:00,50.88,50.99,50.83,50.95,20966.0,50.88,50.99,50.83,50.95,20966.0
2017-12-29 13:40:00,50.96,50.98,50.83,50.84,14824.0,50.96,50.98,50.83,50.84,14824.0
2017-12-29 13:50:00,50.84,50.85,50.77,50.79,13426.0,50.84,50.85,50.77,50.79,13426.0
2017-12-29 14:00:00,50.8,50.85,50.78,50.85,15798.0,50.8,50.85,50.78,50.85,15798.0
2017-12-29 14:10:00,50.84,50.84,50.79,50.81,16696.0,50.84,50.84,50.79,50.81,16696.0
2017-12-29 14:20:00,50.81,50.83,50.68,50.69,28392.0,50.81,50.83,50.68,50.69,28392.0
2017-12-29 14:30:00,50.7,50.74,50.65,50.67,30250.0,50.7,50.74,50.65,50.67,30250.0
2017-12-29 14:40:00,50.66,50.7,50.56,50.57,65696.0,50.66,50.7,50.56,50.57,65696.0
2017-12-29 14:50:00,50.57,50.63,50.57,50.6,41230.0,50.57,50.63,50.57,50.6,41230.0
2017-12-29 15:00:00,50.59,50.59,50.42,50.56,62900.0,50.59,50.59,50.42,50.56,62900.0
2017-12-29 15:10:00,50.58,50.6,50.56,50.56,31088.0,50.58,50.6,50.56,50.56,31088.0
2017-12-29 15:20:00,50.55,50.63,50.55,50.6,37362.0,50.55,50.63,50.55,50.6,37362.0
2017-12-29 15:30:00,50.6,50.63,50.53,50.53,31432.0,50.6,50.63,50.53,50.53,31432.0
2017-12-29 15:40:00,50.53,50.57,50.52,50.56,85328.0,50.53,50.57,50.52,50.56,85328.0
2017-12-29 15:50:00,50.56,50.57,50.46,50.47,106154.0,50.56,50.57,50.46,50.47,106154.0
2018-01-02 09:30:00,50.35,50.45,49.54,50.12,149796.0,50.35,50.45,49.54,50.12,149796.0
2018-01-02 09:40:00,50.29,50.45,50.14,50.31,48624.0,50.29,50.45,50.14,50.31,48624.0
2018-01-02 09:50:00,50.35,50.54,50.21,50.54,39056.0,50.35,50.54,50.21,50.54,39056.0
2018-01-02 10:00:00,50.54,50.94,50.48,50.9,60730.0,50.54,50.94,50.48,50.9,60730.0
2018-01-02 10:10:00,50.91,50.93,50.71,50.93,31976.0,50.91,50.93,50.71,50.93,31976.0
2018-01-02 10:20:00,50.93,51.2,50.88,51.13,66196.0,50.93,51.2,50.88,51.13,66196.0
2018-01-02 10:30:00,51.13,51.3,50.96,51.06,44596.0,51.13,51.3,50.96,51.06,44596.0
2018-01-02 10:40:00,51.05,51.19,51.02,51.13,50640.0,51.05,51.19,51.02,51.13,50640.0
2018-01-02 10:50:00,51.13,51.18,50.88,50.97,36142.0,51.13,51.18,50.88,50.97,36142.0
2018-01-02 11:00:00,50.97,51.0,50.85,50.85,18642.0,50.97,51.0,50.85,50.85,18642.0
2018-01-02 11:10:00,50.85,50.9,50.74,50.82,33208.0,50.85,50.9,50.74,50.82,33208.0
2018-01-02 11:20:00,50.79,50.83,50.68,50.78,25610.0,50.79,50.83,50.68,50.78,25610.0
2018-01-02 11:30:00,50.81,50.84,50.66,50.71,18758.0,50.81,50.84,50.66,50.71,18758.0
2018-01-02 11:40:00,50.7,50.8,50.66,50.78,41920.0,50.7,50.8,50.66,50.78,41920.0
2018-01-02 11:50:00,50.77,50.84,50.71,50.74,14848.0,50.77,50.84,50.71,50.74,14848.0
2018-01-02 12:00:00,50.77,50.99,50.76,50.91,21618.0,50.77,50.99,50.76,50.91,21618.0
2018-01-02 12:10:00,50.91,51.08,50.87,50.95,24390.0,50.91,51.08,50.87,50.95,24390.0
2018-01-02 12:20:00,50.93,51.13,50.88,50.99,59360.0,50.93,51.13,50.88,50.99,59360.0
2018-01-02 12:30:00,50.99,51.08,50.92,50.96,21222.0,50.99,51.08,50.92,50.96,21222.0
2018-01-02 12:40:00,50.98,50.98,50.85,50.93,15664.0,50.98,50.98,50.85,50.93,15664.0
2018-01-02 12:50:00,50.94,50.94,50.83,50.85,20488.0,50.94,50.94,50.83,50.85,20488.0
2018-01-02 13:00:00,50.85,50.91,50.85,50.89,15030.0,50.85,50.91,50.85,50.89,15030.0
2018-01-02 13:10:00,50.88,50.91,50.85,50.91,21600.0,50.88,50.91,50.85,50.91,21600.0
2018-01-02 13:20:00,50.94,50.94,50.88,50.92,20016.0,50.94,50.94,50.88,50.92,20016.0
2018-01-02 13:30:00,50.93,51.0,50.9,50.94,29406.0,50.93,51.0,50.9,50.94,29406.0
2018-01-02 13:40:00,50.98,51.14,50.94,51.03,50282.0,50.98,51.14,50.94,51.03,50282.0
2018-01-02 13:50:00,51.05,51.05,50.93,51.02,22142.0,51.05,51.05,50.93,51.02,22142.0
2018-01-02 14:00:00,51.02,51.02,50.92,50.92,33290.0,51.02,51.02,50.92,50.92,33290.0
2018-01-02 14:10:00,50.93,50.93,50.85,50.85,18398.0,50.93,50.93,50.85,50.85,18398.0
2018-01-02 14:20:00,50.86,50.87,50.79,50.81,37046.0,50.86,50.87,50.79,50.81,37046.0
2018-01-02 14:30:00,50.8,50.96,50.8,50.95,45086.0,50.8,50.96,50.8,50.95,45086.0
2018-01-02 14:40:00,50.92,50.93,50.87,50.89,16336.0,50.92,50.93,50.87,50.89,16336.0
2018-01-02 14:50:00,50.89,50.93,50.85,50.88,27632.0,50.89,50.93,50.85,50.88,27632.0
2018-01-02 15:00:00,50.91,50.97,50.86,50.97,22886.0,50.91,50.97,50.86,50.97,22886.0
2018-01-02 15:10:00,50.96,50.98,50.94,50.95,22228.0,50.96,50.98,50.94,50.95,22228.0
2018-01-02 15:20:00,50.95,51.03,50.93,51.03,24772.0,50.95,51.03,50.93,51.03,24772.0
2018-01-02 15:30:00,51.03,51.07,50.96,51.07,46502.0,51.03,51.07,50.96,51.07,46502.0
2018-01-02 15:40:00,51.06,51.2,51.06,51.15,82276.0,51.06,51.2,51.06,51.15,82276.0
2018-01-02 15:50:00,51.15,51.34,51.1,51.29,207884.0,51.15,51.34,51.1,51.29,207884.0
2018-01-03 09:30:00,51.73,52.17,51.29,51.68,79984.0,51.73,52.17,51.29,51.68,79984.0
2018-01-03 09:40:00,51.55,51.6,51.34,51.51,34820.0,51.55,51.6,51.34,51.51,34820.0
2018-01-03 09:50:00,51.52,51.67,51.41,51.67,84858.0,51.52,51.67,51.41,51.67,84858.0
2018-01-03 10:00:00,51.63,51.86,51.57,51.85,25310.0,51.63,51.86,51.57,51.85,25310.0
2018-01-03 10:10:00,51.85,51.9,51.79,51.85,41932.0,51.85,51.9,51.79,51.85,41932.0
2018-01-03 10:20:00,51.87,51.97,51.73,51.74,104360.0,51.87,51.97,51.73,51.74,104360.0
2018-01-03 10:30:00,51.75,51.84,51.63,51.83,41730.0,51.75,51.84,51.63,51.83,41730.0
2018-01-03 10:40:00,51.83,51.9,51.75,51.83,59392.0,51.83,51.9,51.75,51.83,59392.0
2018-01-03 10:50:00,51.8,51.86,51.59,51.61,90620.0,51.8,51.86,51.59,51.61,90620.0
2018-01-03 11:00:00,51.57,51.82,51.52,51.81,135418.0,51.57,51.82,51.52,51.81,135418.0
2018-01-03 11:10:00,51.81,51.87,51.67,51.71,33878.0,51.81,51.87,51.67,51.71,33878.0
2018-01-03 11:20:00,51.74,51.83,51.66,51.74,30996.0,51.74,51.83,51.66,51.74,30996.0
2018-01-03 11:30:00,51.74,51.85,51.69,51.78,25804.0,51.74,51.85,51.69,51.78,25804.0
2018-01-03 11:40:00,51.78,51.83,51.71,51.83,22380.0,51.78,51.83,51.71,51.83,22380.0
2018-01-03 11:50:00,51.83,51.85,51.74,51.81,18312.0,51.83,51.85,51.74,51.81,18312.0
2018-01-03 12:00:00,51.81,51.94,51.8,51.94,20384.0,51.81,51.94,51.8,51.94,20384.0
2018-01-03 12:10:00,51.91,51.95,51.85,51.87,17054.0,51.91,51.95,51.85,51.87,17054.0
2018-01-03 12:20:00,51.86,51.88,51.78,51.82,29344.0,51.86,51.88,51.78,51.82,29344.0
2018-01-03 12:30:00,51.85,51.92,51.82,51.91,28322.0,51.85,51.92,51.82,51.91,28322.0
2018-01-03 12:40:00,51.92,51.95,51.87,51.92,20342.0,51.92,51.95,51.87,51.92,20342.0
2018-01-03 12:50:00,51.92,51.94,51.8,51.85,21166.0,51.92,51.94,51.8,51.85,21166.0
2018-01-03 13:00:00,51.88,51.93,51.83,51.9,15538.0,51.88,51.93,51.83,51.9,15538.0
2018-01-03 13:10:00,51.88,51.92,51.85,51.9,20478.0,51.88,51.92,51.85,51.9,20478.0
2018-01-03 13:20:00,51.9,51.9,51.78,51.8,16956.0,51.9,51.9,51.78,51.8,16956.0
2018-01-03 13:30:00,51.78,51.86,51.77,51.77,38440.0,51.78,51.86,51.77,51.77,38440.0
2018-01-03 13:40:00,51.77,51.81,51.66,51.75,24932.0,51.77,51.81,51.66,51.75,24932.0
2018-01-03 13:50:00,51.71,51.85,51.71,51.85,36098.0,51.71,51.85,51.71,51.85,36098.0
2018-01-03 14:00:00,51.84,51.91,51.83,51.91,32286.0,51.84,51.91,51.83,51.91,32286.0
2018-01-03 14:10:00,51.91,51.95,51.9,51.92,29002.0,51.91,51.95,51.9,51.92,29002.0
2018-01-03 14:20:00,51.92,51.96,51.9,51.9,15700.0,51.92,51.96,51.9,51.9,15700.0
2018-01-03 14:30:00,51.92,51.92,51.85,51.88,25566.0,51.92,51.92,51.85,51.88,25566.0
2018-01-03 14:40:00,51.88,51.99,51.87,51.98,34192.0,51.88,51.99,51.87,51.98,34192.0
2018-01-03 14:50:00,51.99,52.16,51.96,52.15,45664.0,51.99,52.16,51.96,52.15,45664.0
2018-01-03 15:00:00,52.15,52.2,52.05,52.12,31398.0,52.15,52.2,52.05,52.12,31398.0
2018-01-03 15:10:00,52.13,52.26,52.13,52.19,50848.0,52.13,52.26,52.13,52.19,50848.0
2018-01-03 15:20:00,52.19,52.26,52.17,52.17,35990.0,52.19,52.26,52.17,52.17,35990.0
2018-01-03 15:30:00,52.16,52.24,52.15,52.18,66508.0,52.16,52.24,52.15,52.18,66508.0
2018-01-03 15:40:00,52.17,52.26,52.1,52.23,66782.0,52.17,52.26,52.1,52.23,66782.0
2018-01-03 15:50:00,52.24,52.24,52.18,52.19,140482.0,52.24,52.24,52.18,52.19,140482.0
2018-01-04 09:30:00,52.5,52.5,52.22,52.33,38154.0,52.5,52.5,52.22,52.33,38154.0
2018-01-04 09:40:00,52.38,52.39,52.02,52.07,17666.0,52.38,52.39,52.02,52.07,17666.0
2018-01-04 09:50:00,52.11,52.16,52.06,52.1,9966.0,52.11,52.16,52.06,52.1,9966.0
2018-01-04 10:00:00,52.08,52.08,51.84,51.84,25050.0,52.08,52.08,51.84,51.84,25050.0
2018-01-04 10:10:00,51.83,51.92,51.76,51.76,19704.0,51.83,51.92,51.76,51.76,19704.0
2018-01-04 10:20:00,51.76,51.85,51.75,51.77,34110.0,51.76,51.85,51.75,51.77,34110.0
2018-01-04 10:30:00,51.74,51.74,51.58,51.68,23838.0,51.74,51.74,51.58,51.68,23838.0
2018-01-04 10:40:00,51.68,51.74,51.63,51.72,16906.0,51.68,51.74,51.63,51.72,16906.0
2018-01-04 10:50:00,51.72,51.75,51.67,51.72,32846.0,51.72,51.75,51.67,51.72,32846.0
2018-01-04 11:00:00,51.73,51.73,51.55,51.56,16016.0,51.73,51.73,51.55,51.56,16016.0
2018-01-04 11:10:00,51.56,51.6,51.39,51.39,30806.0,51.56,51.6,51.39,51.39,30806.0
2018-01-04 11:20:00,51.4,51.4,51.2,51.22,29538.0,51.4,51.4,51.2,51.22,29538.0
2018-01-04 11:30:00,51.26,51.27,51.1,51.19,63388.0,51.26,51.27,51.1,51.19,63388.0
2018-01-04 11:40:00,51.2,51.46,51.2,51.44,23478.0,51.2,51.46,51.2,51.44,23478.0
2018-01-04 11:50:00,51.42,51.6,51.39,51.42,107108.0,51.42,51.6,51.39,51.42,107108.0
2018-01-04 12:00:00,51.42,51.64,51.41,51.55,18274.0,51.42,51.64,51.41,51.55,18274.0
2018-01-04 12:10:00,51.57,51.61,51.55,51.6,14652.0,51.57,51.61,51.55,51.6,14652.0
2018-01-04 12:20:00,51.62,51.62,51.44,51.45,24656.0,51.62,51.62,51.44,51.45,24656.0
2018-01-04 12:30:00,51.38,51.44,51.38,51.44,19042.0,51.38,51.44,51.38,51.44,19042.0
2018-01-04 12:40:00,51.44,51.47,51.42,51.45,76008.0,51.44,51.47,51.42,51.45,76008.0
2018-01-04 12:50:00,51.46,51.48,51.31,51.34,18680.0,51.46,51.48,51.31,51.34,18680.0
2018-01-04 13:00:00,51.33,51.34,51.2,51.25,17730.0,51.33,51.34,51.2,51.25,17730.0
2018-01-04 13:10:00,51.24,51.27,51.2,51.26,27254.0,51.24,51.27,51.2,51.26,27254.0
2018-01-04 13:20:00,51.24,51.31,51.13,51.31,18170.0,51.24,51.31,51.13,51.31,18170.0
2018-01-04 13:30:00,51.29,51.35,51.28,51.33,10398.0,51.29,51.35,51.28,51.33,10398.0
2018-01-04 13:40:00,51.3,51.38,51.29,51.29,21468.0,51.3,51.38,51.29,51.29,21468.0
2018-01-04 13:50:00,51.32,51.32,51.2,51.25,23912.0,51.32,51.32,51.2,51.25,23912.0
2018-01-04 14:00:00,51.24,51.3,51.23,51.28,15826.0,51.24,51.3,51.23,51.28,15826.0
2018-01-04 14:10:00,51.29,51.41,51.28,51.32,24416.0,51.29,51.41,51.28,51.32,24416.0
2018-01-04 14:20:00,51.35,51.41,51.34,51.38,21864.0,51.35,51.41,51.34,51.38,21864.0
2018-01-04 14:30:00,51.38,51.43,51.38,51.42,39930.0,51.38,51.43,51.38,51.42,39930.0
2018-01-04 14:40:00,51.42,51.46,51.39,51.45,30554.0,51.42,51.46,51.39,51.45,30554.0
2018-01-04 14:50:00,51.45,51.45,51.37,51.37,22718.0,51.45,51.45,51.37,51.37,22718.0
2018-01-04 15:00:00,51.38,51.38,51.33,51.35,42118.0,51.38,51.38,51.33,51.35,42118.0
2018-01-04 15:10:00,51.34,51.34,51.22,51.22,42992.0,51.34,51.34,51.22,51.22,42992.0
2018-01-04 15:20:00,51.24,51.27,51.2,51.26,56910.0,51.24,51.27,51.2,51.26,56910.0
2018-01-04 15:30:00,51.27,51.34,51.24,51.26,55774.0,51.27,51.34,51.24,51.26,55774.0
2018-01-04 15:40:00,51.27,51.27,51.2,51.27,121652.0,51.27,51.27,51.2,51.27,121652.0
2018-01-04 15:50:00,51.26,51.27,51.22,51.24,173090.0,51.26,51.27,51.22,51.24,173090.0
2018-01-05 09:30:00,51.55,51.7,51.35,51.6,54596.0,51.55,51.7,51.35,51.6,54596.0
2018-01-05 09:40:00,51.6,51.63,51.33,51.33,70012.0,51.6,51.63,51.33,51.33,70012.0
2018-01-05 09:50:00,51.38,51.54,51.36,51.46,27686.0,51.38,51.54,51.36,51.46,27686.0
2018-01-05 10:00:00,51.45,51.55,51.38,51.46,107646.0,51.45,51.55,51.38,51.46,107646.0
2018-01-05 10:10:00,51.46,51.56,51.41,51.53,94284.0,51.46,51.56,51.41,51.53,94284.0
2018-01-05 10:20:00,51.52,51.78,51.5,51.77,105476.0,51.52,51.78,51.5,51.77,105476.0
2018-01-05 10:30:00,51.77,51.85,51.63,51.84,107954.0,51.77,51.85,51.63,51.84,107954.0
2018-01-05 10:40:00,51.85,52.18,51.84,52.17,92370.0,51.85,52.18,51.84,52.17,92370.0
2018-01-05 10:50:00,52.16,52.38,52.13,52.26,31480.0,52.16,52.38,52.13,52.26,31480.0
2018-01-05 11:00:00,52.22,52.49,52.15,52.49,46250.0,52.22,52.49,52.15,52.49,46250.0
2018-01-05 11:10:00,52.45,52.67,52.43,52.56,56882.0,52.45,52.67,52.43,52.56,56882.0
2018-01-05 11:20:00,52.57,52.79,52.52,52.74,51924.0,52.57,52.79,52.52,52.74,51924.0
2018-01-05 11:30:00,52.76,53.01,52.74,52.81,75144.0,52.76,53.01,52.74,52.81,75144.0
2018-01-05 11:40:00,52.8,52.8,52.65,52.74,35066.0,52.8,52.8,52.65,52.74,35066.0
2018-01-05 11:50:00,52.76,52.77,52.67,52.74,35024.0,52.76,52.77,52.67,52.74,35024.0
2018-01-05 12:00:00,52.74,52.77,52.65,52.72,25432.0,52.74,52.77,52.65,52.72,25432.0
2018-01-05 12:10:00,52.72,52.88,52.68,52.81,61992.0,52.72,52.88,52.68,52.81,61992.0
2018-01-05 12:20:00,52.79,52.83,52.74,52.79,59366.0,52.79,52.83,52.74,52.79,59366.0
2018-01-05 12:30:00,52.76,52.79,52.68,52.69,84166.0,52.76,52.79,52.68,52.69,84166.0
2018-01-05 12:40:00,52.68,52.79,52.63,52.75,48092.0,52.68,52.79,52.63,52.75,48092.0
2018-01-05 12:50:00,52.73,52.75,52.62,52.62,24008.0,52.73,52.75,52.62,52.62,24008.0
2018-01-05 13:00:00,52.62,52.67,52.49,52.52,31352.0,52.62,52.67,52.49,52.52,31352.0
2018-01-05 13:10:00,52.52,52.54,52.4,52.47,32974.0,52.52,52.54,52.4,52.47,32974.0
2018-01-05 13:20:00,52.45,52.5,52.44,52.49,18698.0,52.45,52.5,52.44,52.49,18698.0
2018-01-05 13:30:00,52.49,52.51,52.42,52.44,26818.0,52.49,52.51,52.42,52.44,26818.0
2018-01-05 13:40:00,52.44,52.46,52.41,52.43,10744.0,52.44,52.46,52.41,52.43,10744.0
2018-01-05 13:50:00,52.44,52.47,52.4,52.44,33790.0,52.44,52.47,52.4,52.44,33790.0
2018-01-05 14:00:00,52.45,52.5,52.39,52.48,35388.0,52.45,52.5,52.39,52.48,35388.0
2018-01-05 14:10:00,52.49,52.51,52.44,52.46,42972.0,52.49,52.51,52.44,52.46,42972.0
2018-01-05 14:20:00,52.46,52.5,52.43,52.47,35002.0,52.46,52.5,52.43,52.47,35002.0
2018-01-05 14:30:00,52.47,52.52,52.43,52.49,37388.0,52.47,52.52,52.43,52.49,37388.0
2018-01-05 14:40:00,52.5,52.51,52.43,52.46,40124.0,52.5,52.51,52.43,52.46,40124.0
2018-01-05 14:50:00,52.45,52.5,52.44,52.49,27398.0,52.45,52.5,52.44,52.49,27398.0
2018-01-05 15:00:00,52.5,52.52,52.44,52.5,36034.0,52.5,52.52,52.44,52.5,36034.0
2018-01-05 15:10:00,52.5,52.51,52.45,52.49,40792.0,52.5,52.51,52.45,52.49,40792.0
2018-01-05 15:20:00,52.49,52.5,52.46,52.49,32912.0,52.49,52.5,52.46,52.49,32912.0
2018-01-05 15:30:00,52.49,52.65,52.49,52.63,82194.0,52.49,52.65,52.49,52.63,82194.0
2018-01-05 15:40:00,52.63,52.71,52.6,52.68,77864.0,52.63,52.71,52.6,52.68,77864.0
2018-01-05 15:50:00,52.69,52.77,52.61,52.69,199324.0,52.69,52.77,52.61,52.69,199324.0
2018-01-08 09:30:00,52.7,52.79,51.89,51.99,107058.0,52.7,52.79,51.89,51.99,107058.0
2018-01-08 09:40:00,52.05,52.12,51.79,52.06,84810.0,52.05,52.12,51.79,52.06,84810.0
2018-01-08 09:50:00,52.06,52.23,52.02,52.23,50318.0,52.06,52.23,52.02,52.23,50318.0
2018-01-08 10:00:00,52.25,52.26,51.99,52.02,87414.0,52.25,52.26,51.99,52.02,87414.0
2018-01-08 10:10:00,52.03,52.1,52.0,52.06,50590.0,52.03,52.1,52.0,52.06,50590.0
2018-01-08 10:20:00,52.05,52.19,51.94,52.19,76124.0,52.05,52.19,51.94,52.19,76124.0
2018-01-08 10:30:00,52.22,52.22,51.91,51.96,44994.0,52.22,52.22,51.91,51.96,44994.0
2018-01-08 10:40:00,51.96,52.19,51.96,52.17,117780.0,51.96,52.19,51.96,52.17,117780.0
2018-01-08 10:50:00,52.19,52.3,52.19,52.29,33478.0,52.19,52.3,52.19,52.29,33478.0
2018-01-08 11:00:00,52.3,52.3,52.13,52.19,34118.0,52.3,52.3,52.13,52.19,34118.0
2018-01-08 11:10:00,52.22,52.35,52.21,52.33,59342.0,52.22,52.35,52.21,52.33,59342.0
2018-01-08 11:20:00,52.34,52.46,52.28,52.35,96212.0,52.34,52.46,52.28,52.35,96212.0
2018-01-08 11:30:00,52.33,52.38,52.28,52.38,41954.0,52.33,52.38,52.28,52.38,41954.0
2018-01-08 11:40:00,52.35,52.41,52.31,52.38,84764.0,52.35,52.41,52.31,52.38,84764.0
2018-01-08 11:50:00,52.38,52.44,52.21,52.21,59442.0,52.38,52.44,52.21,52.21,59442.0
2018-01-08 12:00:00,52.24,52.27,52.13,52.15,100186.0,52.24,52.27,52.13,52.15,100186.0
2018-01-08 12:10:00,52.15,52.34,52.15,52.25,42778.0,52.15,52.34,52.15,52.25,42778.0
2018-01-08 12:20:00,52.23,52.24,52.13,52.13,25688.0,52.23,52.24,52.13,52.13,25688.0
2018-01-08 12:30:00,52.14,52.19,52.12,52.15,87474.0,52.14,52.19,52.12,52.15,87474.0
2018-01-08 12:40:00,52.15,52.27,52.15,52.26,18540.0,52.15,52.27,52.15,52.26,18540.0
2018-01-08 12:50:00,52.26,52.37,52.25,52.32,18958.0,52.26,52.37,52.25,52.32,18958.0
2018-01-08 13:00:00,52.34,52.37,52.21,52.3,20568.0,52.34,52.37,52.21,52.3,20568.0
2018-01-08 13:10:00,52.32,52.32,52.24,52.28,23946.0,52.32,52.32,52.24,52.28,23946.0
2018-01-08 13:20:00,52.27,52.28,52.22,52.24,16846.0,52.27,52.28,52.22,52.24,16846.0
2018-01-08 13:30:00,52.23,52.3,52.21,52.22,28774.0,52.23,52.3,52.21,52.22,28774.0
2018-01-08 13:40:00,52.23,52.26,52.21,52.23,16728.0,52.23,52.26,52.21,52.23,16728.0
2018-01-08 13:50:00,52.23,52.3,52.22,52.27,32518.0,52.23,52.3,52.22,52.27,32518.0
2018-01-08 14:00:00,52.3,52.35,52.27,52.29,51458.0,52.3,52.35,52.27,52.29,51458.0
2018-01-08 14:10:00,52.28,52.34,52.24,52.3,47832.0,52.28,52.34,52.24,52.3,47832.0
2018-01-08 14:20:00,52.29,52.37,52.26,52.37,23294.0,52.29,52.37,52.26,52.37,23294.0
2018-01-08 14:30:00,52.38,52.55,52.37,52.5,32724.0,52.38,52.55,52.37,52.5,32724.0
2018-01-08 14:40:00,52.5,52.54,52.42,52.45,29678.0,52.5,52.54,52.42,52.45,29678.0
2018-01-08 14:50:00,52.46,52.58,52.44,52.56,29228.0,52.46,52.58,52.44,52.56,29228.0
2018-01-08 15:00:00,52.57,52.57,52.49,52.57,22604.0,52.57,52.57,52.49,52.57,22604.0
2018-01-08 15:10:00,52.56,52.56,52.43,52.46,35356.0,52.56,52.56,52.43,52.46,35356.0
2018-01-08 15:20:00,52.47,52.51,52.45,52.49,27884.0,52.47,52.51,52.45,52.49,27884.0
2018-01-08 15:30:00,52.49,52.52,52.39,52.43,53166.0,52.49,52.52,52.39,52.43,53166.0
2018-01-08 15:40:00,52.43,52.49,52.43,52.48,54244.0,52.43,52.49,52.43,52.48,54244.0
2018-01-08 15:50:00,52.48,52.5,52.43,52.46,156740.0,52.48,52.5,52.43,52.46,156740.0
2018-01-09 09:30:00,52.71,53.37,52.55,53.01,65332.0,52.71,53.37,52.55,53.01,65332.0
2018-01-09 09:40:00,53.01,53.21,52.74,52.84,46390.0,53.01,53.21,52.74,52.84,46390.0
2018-01-09 09:50:00,52.88,52.96,52.6,52.81,28196.0,52.88,52.96,52.6,52.81,28196.0
2018-01-09 10:00:00,52.79,52.88,52.67,52.88,10084.0,52.79,52.88,52.67,52.88,10084.0
2018-01-09 10:10:00,52.88,53.02,52.67,52.73,37600.0,52.88,53.02,52.67,52.73,37600.0
2018-01-09 10:20:00,52.75,52.79,52.65,52.72,45796.0,52.75,52.79,52.65,52.72,45796.0
2018-01-09 10:30:00,52.72,52.77,52.59,52.62,15714.0,52.72,52.77,52.59,52.62,15714.0
2018-01-09 10:40:00,52.63,52.72,52.56,52.66,24960.0,52.63,52.72,52.56,52.66,24960.0
2018-01-09 10:50:00,52.58,52.63,52.52,52.59,16520.0,52.58,52.63,52.52,52.59,16520.0
2018-01-09 11:00:00,52.59,52.71,52.58,52.67,18188.0,52.59,52.71,52.58,52.67,18188.0
2018-01-09 11:10:00,52.68,52.82,52.59,52.76,29466.0,52.68,52.82,52.59,52.76,29466.0
2018-01-09 11:20:00,52.77,52.93,52.73,52.81,25924.0,52.77,52.93,52.73,52.81,25924.0
2018-01-09 11:30:00,52.84,52.84,52.74,52.74,25076.0,52.84,52.84,52.74,52.74,25076.0
2018-01-09 11:40:00,52.76,52.81,52.75,52.81,16320.0,52.76,52.81,52.75,52.81,16320.0
2018-01-09 11:50:00,52.81,52.87,52.76,52.85,37212.0,52.81,52.87,52.76,52.85,37212.0
2018-01-09 12:00:00,52.84,52.96,52.8,52.86,46446.0,52.84,52.96,52.8,52.86,46446.0
2018-01-09 12:10:00,52.85,52.96,52.84,52.96,22576.0,52.85,52.96,52.84,52.96,22576.0
2018-01-09 12:20:00,52.94,52.95,52.82,52.87,28950.0,52.94,52.95,52.82,52.87,28950.0
2018-01-09 12:30:00,52.85,52.87,52.76,52.78,28542.0,52.85,52.87,52.76,52.78,28542.0
2018-01-09 12:40:00,52.78,52.81,52.72,52.76,33910.0,52.78,52.81,52.72,52.76,33910.0
2018-01-09 12:50:00,52.79,52.81,52.76,52.79,22660.0,52.79,52.81,52.76,52.79,22660.0
2018-01-09 13:00:00,52.79,52.83,52.73,52.79,25970.0,52.79,52.83,52.73,52.79,25970.0
2018-01-09 13:10:00,52.76,52.8,52.73,52.77,10638.0,52.76,52.8,52.73,52.77,10638.0
2018-01-09 13:20:00,52.79,52.84,52.77,52.81,16978.0,52.79,52.84,52.77,52.81,16978.0
2018-01-09 13:30:00,52.83,52.85,52.78,52.78,11956.0,52.83,52.85,52.78,52.78,11956.0
2018-01-09 13:40:00,52.77,52.95,52.77,52.92,31768.0,52.77,52.95,52.77,52.92,31768.0
2018-01-09 13:50:00,52.92,52.99,52.9,52.95,40884.0,52.92,52.99,52.9,52.95,40884.0
2018-01-09 14:00:00,52.95,53.04,52.94,52.98,46134.0,52.95,53.04,52.94,52.98,46134.0
2018-01-09 14:10:00,52.98,53.0,52.83,52.85,31452.0,52.98,53.0,52.83,52.85,31452.0
2018-01-09 14:20:00,52.87,52.87,52.74,52.77,18346.0,52.87,52.87,52.74,52.77,18346.0
2018-01-09 14:30:00,52.76,52.82,52.72,52.82,29654.0,52.76,52.82,52.72,52.82,29654.0
2018-01-09 14:40:00,52.83,52.88,52.73,52.88,59282.0,52.83,52.88,52.73,52.88,59282.0
2018-01-09 14:50:00,52.87,52.93,52.8,52.82,19160.0,52.87,52.93,52.8,52.82,19160.0
2018-01-09 15:00:00,52.8,52.82,52.77,52.81,27142.0,52.8,52.82,52.77,52.81,27142.0
2018-01-09 15:10:00,52.81,52.95,52.79,52.9,18050.0,52.81,52.95,52.79,52.9,18050.0
2018-01-09 15:20:00,52.89,52.91,52.85,52.89,19072.0,52.89,52.91,52.85,52.89,19072.0
2018-01-09 15:30:00,52.89,53.18,52.88,53.13,78180.0,52.89,53.18,52.88,53.13,78180.0
2018-01-09 15:40:00,53.13,53.19,53.09,53.12,105156.0,53.13,53.19,53.09,53.12,105156.0
2018-01-09 15:50:00,53.09,53.14,52.98,52.99,162934.0,53.09,53.14,52.98,52.99,162934.0
2018-01-10 09:30:00,52.81,52.96,51.9,51.91,67450.0,52.81,52.96,51.9,51.91,67450.0
2018-01-10 09:40:00,51.91,52.23,51.7,52.02,70442.0,51.91,52.23,51.7,52.02,70442.0
2018-01-10 09:50:00,52.05,52.3,51.99,52.09,47894.0,52.05,52.3,51.99,52.09,47894.0
2018-01-10 10:00:00,52.0,52.12,51.97,52.04,43320.0,52.0,52.12,51.97,52.04,43320.0
2018-01-10 10:10:00,52.08,52.23,51.99,52.05,104250.0,52.08,52.23,51.99,52.05,104250.0
2018-01-10 10:20:00,52.05,52.26,51.99,52.17,64228.0,52.05,52.26,51.99,52.17,64228.0
2018-01-10 10:30:00,52.17,52.5,52.14,52.46,33612.0,52.17,52.5,52.14,52.46,33612.0
2018-01-10 10:40:00,52.46,52.65,52.42,52.56,42478.0,52.46,52.65,52.42,52.56,42478.0
2018-01-10 10:50:00,52.54,52.79,52.5,52.7,34964.0,52.54,52.79,52.5,52.7,34964.0
2018-01-10 11:00:00,52.69,52.95,52.68,52.82,35538.0,52.69,52.95,52.68,52.82,35538.0
2018-01-10 11:10:00,52.84,52.95,52.77,52.9,30656.0,52.84,52.95,52.77,52.9,30656.0
2018-01-10 11:20:00,52.89,52.95,52.79,52.82,33628.0,52.89,52.95,52.79,52.82,33628.0
2018-01-10 11:30:00,52.86,53.03,52.74,52.81,35982.0,52.86,53.03,52.74,52.81,35982.0
2018-01-10 11:40:00,52.83,52.83,52.63,52.7,15142.0,52.83,52.83,52.63,52.7,15142.0
2018-01-10 11:50:00,52.68,52.77,52.66,52.76,12364.0,52.68,52.77,52.66,52.76,12364.0
2018-01-10 12:00:00,52.72,52.73,52.52,52.59,24248.0,52.72,52.73,52.52,52.59,24248.0
2018-01-10 12:10:00,52.56,52.63,52.51,52.6,9482.0,52.56,52.63,52.51,52.6,9482.0
2018-01-10 12:20:00,52.6,52.65,52.59,52.59,7358.0,52.6,52.65,52.59,52.59,7358.0
2018-01-10 12:30:00,52.6,52.61,52.56,52.57,11284.0,52.6,52.61,52.56,52.57,11284.0
2018-01-10 12:40:00,52.57,52.6,52.53,52.58,13700.0,52.57,52.6,52.53,52.58,13700.0
2018-01-10 12:50:00,52.59,52.6,52.5,52.59,15154.0,52.59,52.6,52.5,52.59,15154.0
2018-01-10 13:00:00,52.56,52.6,52.51,52.52,11770.0,52.56,52.6,52.51,52.52,11770.0
2018-01-10 13:10:00,52.54,52.55,52.47,52.49,11868.0,52.54,52.55,52.47,52.49,11868.0
2018-01-10 13:20:00,52.47,52.49,52.38,52.44,10242.0,52.47,52.49,52.38,52.44,10242.0
2018-01-10 13:30:00,52.43,52.48,52.43,52.44,9600.0,52.43,52.48,52.43,52.44,9600.0
2018-01-10 13:40:00,52.44,52.56,52.44,52.51,10260.0,52.44,52.56,52.44,52.51,10260.0
2018-01-10 13:50:00,52.53,52.58,52.5,52.58,12022.0,52.53,52.58,52.5,52.58,12022.0
2018-01-10 14:00:00,52.55,52.55,52.42,52.45,18280.0,52.55,52.55,52.42,52.45,18280.0
2018-01-10 14:10:00,52.46,52.46,52.37,52.37,13426.0,52.46,52.46,52.37,52.37,13426.0
2018-01-10 14:20:00,52.35,52.41,52.27,52.3,14922.0,52.35,52.41,52.27,52.3,14922.0
2018-01-10 14:30:00,52.3,52.34,52.29,52.32,17250.0,52.3,52.34,52.29,52.32,17250.0
2018-01-10 14:40:00,52.32,52.38,52.32,52.35,29384.0,52.32,52.38,52.32,52.35,29384.0
2018-01-10 14:50:00,52.37,52.49,52.35,52.47,20190.0,52.37,52.49,52.35,52.47,20190.0
2018-01-10 15:00:00,52.46,52.62,52.46,52.57,25236.0,52.46,52.62,52.46,52.57,25236.0
2018-01-10 15:10:00,52.58,52.66,52.58,52.65,13674.0,52.58,52.66,52.58,52.65,13674.0
2018-01-10 15:20:00,52.66,52.75,52.63,52.74,23614.0,52.66,52.75,52.63,52.74,23614.0
2018-01-10 15:30:00,52.73,52.8,52.71,52.79,43568.0,52.73,52.8,52.71,52.79,43568.0
2018-01-10 15:40:00,52.77,52.83,52.74,52.77,43768.0,52.77,52.83,52.74,52.77,43768.0
2018-01-10 15:50:00,52.77,52.94,52.77,52.9,150790.0,52.77,52.94,52.77,52.9,150790.0
2018-01-11 09:30:00,53.05,53.3,53.05,53.23,42690.0,53.05,53.3,53.05,53.23,42690.0
2018-01-11 09:40:00,53.29,53.31,53.03,53.21,34360.0,53.29,53.31,53.03,53.21,34360.0
2018-01-11 09:50:00,53.23,53.23,53.05,53.13,36650.0,53.23,53.23,53.05,53.13,36650.0
2018-01-11 10:00:00,53.1,53.32,53.1,53.32,16302.0,53.1,53.32,53.1,53.32,16302.0
2018-01-11 10:10:00,53.32,53.32,53.13,53.16,21570.0,53.32,53.32,53.13,53.16,21570.0
2018-01-11 10:20:00,53.17,53.24,53.05,53.18,18178.0,53.17,53.24,53.05,53.18,18178.0
2018-01-11 10:30:00,53.19,53.33,53.17,53.33,13654.0,53.19,53.33,53.17,53.33,13654.0
2018-01-11 10:40:00,53.35,53.36,53.23,53.23,42090.0,53.35,53.36,53.23,53.23,42090.0
2018-01-11 10:50:00,53.18,53.33,53.14,53.33,18256.0,53.18,53.33,53.14,53.33,18256.0
2018-01-11 11:00:00,53.34,53.38,53.26,53.26,20554.0,53.34,53.38,53.26,53.26,20554.0
2018-01-11 11:10:00,53.25,53.27,53.03,53.07,53188.0,53.25,53.27,53.03,53.07,53188.0
2018-01-11 11:20:00,53.05,53.1,52.98,52.99,26588.0,53.05,53.1,52.98,52.99,26588.0
2018-01-11 11:30:00,53.02,53.03,52.84,52.98,16410.0,53.02,53.03,52.84,52.98,16410.0
2018-01-11 11:40:00,52.94,53.12,52.94,53.05,10600.0,52.94,53.12,52.94,53.05,10600.0
2018-01-11 11:50:00,53.08,53.11,52.98,53.05,20484.0,53.08,53.11,52.98,53.05,20484.0
2018-01-11 12:00:00,53.06,53.09,53.04,53.07,4200.0,53.06,53.09,53.04,53.07,4200.0
2018-01-11 12:10:00,53.06,53.22,53.04,53.22,10206.0,53.06,53.22,53.04,53.22,10206.0
2018-01-11 12:20:00,53.23,53.35,53.2,53.31,8098.0,53.23,53.35,53.2,53.31,8098.0
2018-01-11 12:30:00,53.32,53.38,53.3,53.37,17246.0,53.32,53.38,53.3,53.37,17246.0
2018-01-11 12:40:00,53.34,53.37,53.29,53.34,13744.0,53.34,53.37,53.29,53.34,13744.0
2018-01-11 12:50:00,53.33,53.35,53.26,53.27,8484.0,53.33,53.35,53.26,53.27,8484.0
2018-01-11 13:00:00,53.27,53.29,53.2,53.26,9212.0,53.27,53.29,53.2,53.26,9212.0
2018-01-11 13:10:00,53.27,53.35,53.26,53.28,11022.0,53.27,53.35,53.26,53.28,11022.0
2018-01-11 13:20:00,53.27,53.3,53.24,53.27,8268.0,53.27,53.3,53.24,53.27,8268.0
2018-01-11 13:30:00,53.26,53.3,53.26,53.28,13228.0,53.26,53.3,53.26,53.28,13228.0
2018-01-11 13:40:00,53.27,53.31,53.24,53.31,13544.0,53.27,53.31,53.24,53.31,13544.0
2018-01-11 13:50:00,53.29,53.29,53.25,53.27,12090.0,53.29,53.29,53.25,53.27,12090.0
2018-01-11 14:00:00,53.29,53.31,53.27,53.31,12766.0,53.29,53.31,53.27,53.31,12766.0
2018-01-11 14:10:00,53.32,53.34,53.27,53.29,15724.0,53.32,53.34,53.27,53.29,15724.0
2018-01-11 14:20:00,53.23,53.34,53.23,53.29,9100.0,53.23,53.34,53.23,53.29,9100.0
2018-01-11 14:30:00,53.3,53.33,53.29,53.32,8752.0,53.3,53.33,53.29,53.32,8752.0
2018-01-11 14:40:00,53.33,53.33,53.24,53.27,12426.0,53.33,53.33,53.24,53.27,12426.0
2018-01-11 14:50:00,53.28,53.33,53.27,53.3,13752.0,53.28,53.33,53.27,53.3,13752.0
2018-01-11 15:00:00,53.32,53.37,53.26,53.35,16222.0,53.32,53.37,53.26,53.35,16222.0
2018-01-11 15:10:00,53.35,53.37,53.32,53.36,18312.0,53.35,53.37,53.32,53.36,18312.0
2018-01-11 15:20:00,53.37,53.38,53.3,53.31,19444.0,53.37,53.38,53.3,53.31,19444.0
2018-01-11 15:30:00,53.31,53.33,53.25,53.26,22362.0,53.31,53.33,53.25,53.26,22362.0
2018-01-11 15:40:00,53.27,53.34,53.24,53.33,41930.0,53.27,53.34,53.24,53.33,41930.0
2018-01-11 15:50:00,53.33,53.4,53.33,53.38,112984.0,53.33,53.4,53.33,53.38,112984.0
2018-01-12 09:30:00,53.89,53.93,53.5,53.8,86270.0,53.89,53.93,53.5,53.8,86270.0
2018-01-12 09:40:00,53.8,54.09,53.8,54.02,30980.0,53.8,54.09,53.8,54.02,30980.0
2018-01-12 09:50:00,54.05,54.05,53.91,53.99,14368.0,54.05,54.05,53.91,53.99,14368.0
2018-01-12 10:00:00,53.99,54.22,53.99,54.1,32440.0,53.99,54.22,53.99,54.1,32440.0
2018-01-12 10:10:00,54.15,54.16,54.01,54.05,34230.0,54.15,54.16,54.01,54.05,34230.0
2018-01-12 10:20:00,54.05,54.15,54.04,54.14,27206.0,54.05,54.15,54.04,54.14,27206.0
2018-01-12 10:30:00,54.2,54.24,54.1,54.22,17100.0,54.2,54.24,54.1,54.22,17100.0
2018-01-12 10:40:00,54.22,54.44,54.22,54.34,19644.0,54.22,54.44,54.22,54.34,19644.0
2018-01-12 10:50:00,54.34,54.39,54.02,54.06,32564.0,54.34,54.39,54.02,54.06,32564.0
2018-01-12 11:00:00,54.02,54.35,53.98,54.27,62734.0,54.02,54.35,53.98,54.27,62734.0
2018-01-12 11:10:00,54.32,54.47,54.27,54.39,18516.0,54.32,54.47,54.27,54.39,18516.0
2018-01-12 11:20:00,54.4,54.52,54.38,54.49,31352.0,54.4,54.52,54.38,54.49,31352.0
2018-01-12 11:30:00,54.44,54.47,54.32,54.34,23418.0,54.44,54.47,54.32,54.34,23418.0
2018-01-12 11:40:00,54.35,54.59,54.31,54.59,50448.0,54.35,54.59,54.31,54.59,50448.0
2018-01-12 11:50:00,54.62,54.63,54.37,54.39,30108.0,54.62,54.63,54.37,54.39,30108.0
2018-01-12 12:00:00,54.4,54.44,54.37,54.42,22490.0,54.4,54.44,54.37,54.42,22490.0
2018-01-12 12:10:00,54.45,54.47,54.43,54.44,7648.0,54.45,54.47,54.43,54.44,7648.0
2018-01-12 12:20:00,54.44,54.48,54.44,54.48,7956.0,54.44,54.48,54.44,54.48,7956.0
2018-01-12 12:30:00,54.46,54.47,54.38,54.38,18552.0,54.46,54.47,54.38,54.38,18552.0
2018-01-12 12:40:00,54.4,54.44,54.37,54.44,22370.0,54.4,54.44,54.37,54.44,22370.0
2018-01-12 12:50:00,54.45,54.55,54.45,54.53,22118.0,54.45,54.55,54.45,54.53,22118.0
2018-01-12 13:00:00,54.53,54.55,54.51,54.52,11216.0,54.53,54.55,54.51,54.52,11216.0
2018-01-12 13:10:00,54.52,54.54,54.4,54.45,7848.0,54.52,54.54,54.4,54.45,7848.0
2018-01-12 13:20:00,54.45,54.49,54.43,54.49,9636.0,54.45,54.49,54.43,54.49,9636.0
2018-01-12 13:30:00,54.48,54.49,54.42,54.46,14600.0,54.48,54.49,54.42,54.46,14600.0
2018-01-12 13:40:00,54.48,54.48,54.41,54.46,11072.0,54.48,54.48,54.41,54.46,11072.0
2018-01-12 13:50:00,54.49,54.52,54.48,54.49,13784.0,54.49,54.52,54.48,54.49,13784.0
2018-01-12 14:00:00,54.52,54.54,54.49,54.51,12868.0,54.52,54.54,54.49,54.51,12868.0
2018-01-12 14:10:00,54.49,54.58,54.43,54.58,22006.0,54.49,54.58,54.43,54.58,22006.0
2018-01-12 14:20:00,54.58,54.63,54.55,54.6,23132.0,54.58,54.63,54.55,54.6,23132.0
2018-01-12 14:30:00,54.6,54.62,54.53,54.61,24992.0,54.6,54.62,54.53,54.61,24992.0
2018-01-12 14:40:00,54.62,54.68,54.57,54.66,19356.0,54.62,54.68,54.57,54.66,19356.0
2018-01-12 14:50:00,54.65,54.72,54.62,54.71,14932.0,54.65,54.72,54.62,54.71,14932.0
2018-01-12 15:00:00,54.73,54.77,54.69,54.69,34986.0,54.73,54.77,54.69,54.69,34986.0
2018-01-12 15:10:00,54.64,54.68,54.62,54.68,26648.0,54.64,54.68,54.62,54.68,26648.0
2018-01-12 15:20:00,54.66,54.75,54.66,54.7,24666.0,54.66,54.75,54.66,54.7,24666.0
2018-01-12 15:30:00,54.71,54.78,54.7,54.77,25082.0,54.71,54.78,54.7,54.77,25082.0
2018-01-12 15:40:00,54.77,54.85,54.76,54.82,68244.0,54.77,54.85,54.76,54.82,68244.0
2018-01-12 15:50:00,54.81,54.82,54.68,54.76,112980.0,54.81,54.82,54.68,54.76,112980.0
2018-01-16 09:30:00,55.25,55.81,55.05,55.05,80118.0,55.25,55.81,55.05,55.05,80118.0
2018-01-16 09:40:00,55.0,55.3,54.75,55.04,28368.0,55.0,55.3,54.75,55.04,28368.0
2018-01-16 09:50:00,55.02,55.12,54.77,54.79,38160.0,55.02,55.12,54.77,54.79,38160.0
2018-01-16 10:00:00,54.83,55.13,54.77,54.84,35436.0,54.83,55.13,54.77,54.84,35436.0
2018-01-16 10:10:00,54.87,54.87,54.55,54.56,43036.0,54.87,54.87,54.55,54.56,43036.0
2018-01-16 10:20:00,54.58,54.7,54.32,54.5,37716.0,54.58,54.7,54.32,54.5,37716.0
2018-01-16 10:30:00,54.56,54.84,54.52,54.84,39958.0,54.56,54.84,54.52,54.84,39958.0
2018-01-16 10:40:00,54.94,54.94,54.56,54.6,23366.0,54.94,54.94,54.56,54.6,23366.0
2018-01-16 10:50:00,54.62,54.62,54.39,54.53,22672.0,54.62,54.62,54.39,54.53,22672.0
2018-01-16 11:00:00,54.54,55.06,54.52,55.03,71866.0,54.54,55.06,54.52,55.03,71866.0
2018-01-16 11:10:00,55.1,55.22,54.96,55.16,15754.0,55.1,55.22,54.96,55.16,15754.0
2018-01-16 11:20:00,55.1,55.16,54.94,55.16,23408.0,55.1,55.16,54.94,55.16,23408.0
2018-01-16 11:30:00,55.17,55.29,55.1,55.24,28950.0,55.17,55.29,55.1,55.24,28950.0
2018-01-16 11:40:00,55.3,55.32,55.1,55.19,21706.0,55.3,55.32,55.1,55.19,21706.0
2018-01-16 11:50:00,55.16,55.27,55.05,55.17,20130.0,55.16,55.27,55.05,55.17,20130.0
2018-01-16 12:00:00,55.17,55.37,55.17,55.17,13098.0,55.17,55.37,55.17,55.17,13098.0
2018-01-16 12:10:00,55.19,55.27,55.11,55.15,16416.0,55.19,55.27,55.11,55.15,16416.0
2018-01-16 12:20:00,55.18,55.19,55.06,55.12,21364.0,55.18,55.19,55.06,55.12,21364.0
2018-01-16 12:30:00,55.14,55.14,54.95,55.01,14960.0,55.14,55.14,54.95,55.01,14960.0
2018-01-16 12:40:00,55.01,55.01,54.92,54.96,11010.0,55.01,55.01,54.92,54.96,11010.0
2018-01-16 12:50:00,54.97,54.97,54.84,54.9,38884.0,54.97,54.97,54.84,54.9,38884.0
2018-01-16 13:00:00,54.9,55.05,54.88,55.03,27744.0,54.9,55.05,54.88,55.03,27744.0
2018-01-16 13:10:00,55.05,55.1,54.94,55.05,24038.0,55.05,55.1,54.94,55.05,24038.0
2018-01-16 13:20:00,55.04,55.06,54.98,55.02,20972.0,55.04,55.06,54.98,55.02,20972.0
2018-01-16 13:30:00,55.01,55.05,54.88,54.93,30870.0,55.01,55.05,54.88,54.93,30870.0
2018-01-16 13:40:00,54.96,55.06,54.9,55.05,29892.0,54.96,55.06,54.9,55.05,29892.0
2018-01-16 13:50:00,55.05,55.05,54.84,54.91,23576.0,55.05,55.05,54.84,54.91,23576.0
2018-01-16 14:00:00,54.88,55.04,54.88,54.9,29330.0,54.88,55.04,54.88,54.9,29330.0
2018-01-16 14:10:00,54.92,54.99,54.91,54.93,23096.0,54.92,54.99,54.91,54.93,23096.0
2018-01-16 14:20:00,54.95,54.97,54.8,54.8,32924.0,54.95,54.97,54.8,54.8,32924.0
2018-01-16 14:30:00,54.82,54.91,54.73,54.77,35686.0,54.82,54.91,54.73,54.77,35686.0
2018-01-16 14:40:00,54.77,54.84,54.62,54.74,34896.0,54.77,54.84,54.62,54.74,34896.0
2018-01-16 14:50:00,54.77,54.79,54.65,54.68,19416.0,54.77,54.79,54.65,54.68,19416.0
2018-01-16 15:00:00,54.7,54.87,54.69,54.87,30756.0,54.7,54.87,54.69,54.87,30756.0
2018-01-16 15:10:00,54.86,54.89,54.77,54.8,26768.0,54.86,54.89,54.77,54.8,26768.0
2018-01-16 15:20:00,54.82,54.86,54.73,54.85,38826.0,54.82,54.86,54.73,54.85,38826.0
2018-01-16 15:30:00,54.84,54.91,54.82,54.85,49690.0,54.84,54.91,54.82,54.85,49690.0
2018-01-16 15:40:00,54.85,54.85,54.73,54.74,53336.0,54.85,54.85,54.73,54.74,53336.0
2018-01-16 15:50:00,54.74,54.76,54.64,54.65,399978.0,54.74,54.76,54.64,54.65,399978.0
2018-01-17 09:30:00,55.17,55.32,54.88,55.18,76894.0,55.17,55.32,54.88,55.18,76894.0
2018-01-17 09:40:00,55.18,55.44,54.45,54.57,89304.0,55.18,55.44,54.45,54.57,89304.0
2018-01-17 09:50:00,54.58,55.13,54.49,55.13,41542.0,54.58,55.13,54.49,55.13,41542.0
2018-01-17 10:00:00,55.08,55.08,54.73,54.8,49616.0,55.08,55.08,54.73,54.8,49616.0
2018-01-17 10:10:00,54.77,54.83,54.68,54.83,25794.0,54.77,54.83,54.68,54.83,25794.0
2018-01-17 10:20:00,54.82,54.84,54.66,54.66,20026.0,54.82,54.84,54.66,54.66,20026.0
2018-01-17 10:30:00,54.67,54.94,54.63,54.91,77102.0,54.67,54.94,54.63,54.91,77102.0
2018-01-17 10:40:00,54.92,54.99,54.79,54.88,21250.0,54.92,54.99,54.79,54.88,21250.0
2018-01-17 10:50:00,54.9,54.96,54.77,54.93,24622.0,54.9,54.96,54.77,54.93,24622.0
2018-01-17 11:00:00,54.96,55.21,54.92,55.16,15430.0,54.96,55.21,54.92,55.16,15430.0
2018-01-17 11:10:00,55.22,55.33,55.18,55.29,19866.0,55.22,55.33,55.18,55.29,19866.0
2018-01-17 11:20:00,55.32,55.33,55.15,55.15,17824.0,55.32,55.33,55.15,55.15,17824.0
2018-01-17 11:30:00,55.16,55.23,55.01,55.08,15504.0,55.16,55.23,55.01,55.08,15504.0
2018-01-17 11:40:00,55.02,55.13,55.01,55.04,10916.0,55.02,55.13,55.01,55.04,10916.0
2018-01-17 11:50:00,55.06,55.1,54.94,55.05,31992.0,55.06,55.1,54.94,55.05,31992.0
2018-01-17 12:00:00,55.04,55.35,54.92,55.25,115870.0,55.04,55.35,54.92,55.25,115870.0
2018-01-17 12:10:00,55.27,55.63,55.17,55.63,74772.0,55.27,55.63,55.17,55.63,74772.0
2018-01-17 12:20:00,55.6,55.62,55.55,55.57,15054.0,55.6,55.62,55.55,55.57,15054.0
2018-01-17 12:30:00,55.58,55.6,55.44,55.52,26248.0,55.58,55.6,55.44,55.52,26248.0
2018-01-17 12:40:00,55.55,55.57,55.43,55.51,9668.0,55.55,55.57,55.43,55.51,9668.0
2018-01-17 12:50:00,55.52,55.6,55.46,55.57,21134.0,55.52,55.6,55.46,55.57,21134.0
2018-01-17 13:00:00,55.54,55.59,55.52,55.57,10840.0,55.54,55.59,55.52,55.57,10840.0
2018-01-17 13:10:00,55.6,55.61,55.57,55.59,15440.0,55.6,55.61,55.57,55.59,15440.0
2018-01-17 13:20:00,55.6,55.6,55.51,55.57,16446.0,55.6,55.6,55.51,55.57,16446.0
2018-01-17 13:30:00,55.57,55.66,55.56,55.66,17060.0,55.57,55.66,55.56,55.66,17060.0
2018-01-17 13:40:00,55.69,55.72,55.59,55.72,21800.0,55.69,55.72,55.59,55.72,21800.0
2018-01-17 13:50:00,55.71,55.79,55.7,55.77,24546.0,55.71,55.79,55.7,55.77,24546.0
2018-01-17 14:00:00,55.78,55.86,55.77,55.8,33888.0,55.78,55.86,55.77,55.8,33888.0
2018-01-17 14:10:00,55.8,55.81,55.7,55.78,35640.0,55.8,55.81,55.7,55.78,35640.0
2018-01-17 14:20:00,55.8,55.81,55.73,55.75,36552.0,55.8,55.81,55.73,55.75,36552.0
2018-01-17 14:30:00,55.76,55.79,55.71,55.71,29312.0,55.76,55.79,55.71,55.71,29312.0
2018-01-17 14:40:00,55.72,55.75,55.65,55.71,26406.0,55.72,55.75,55.65,55.71,26406.0
2018-01-17 14:50:00,55.71,55.8,55.71,55.8,22218.0,55.71,55.8,55.71,55.8,22218.0
2018-01-17 15:00:00,55.8,55.81,55.68,55.68,46444.0,55.8,55.81,55.68,55.68,46444.0
2018-01-17 15:10:00,55.67,55.69,55.63,55.63,26504.0,55.67,55.69,55.63,55.63,26504.0
2018-01-17 15:20:00,55.64,55.65,55.58,55.63,34430.0,55.64,55.65,55.58,55.63,34430.0
2018-01-17 15:30:00,55.63,55.7,55.58,55.7,45966.0,55.63,55.7,55.58,55.7,45966.0
2018-01-17 15:40:00,55.71,55.74,55.62,55.7,111534.0,55.71,55.74,55.62,55.7,111534.0
2018-01-17 15:50:00,55.7,55.72,55.58,55.67,187206.0,55.7,55.72,55.58,55.67,187206.0
2018-01-18 09:30:00,55.59,55.71,55.27,55.27,40454.0,55.59,55.71,55.27,55.27,40454.0
2018-01-18 09:40:00,55.23,55.34,54.87,54.98,40640.0,55.23,55.34,54.87,54.98,40640.0
2018-01-18 09:50:00,55.02,55.24,54.96,55.16,44476.0,55.02,55.24,54.96,55.16,44476.0
2018-01-18 10:00:00,55.16,55.23,54.99,55.21,36458.0,55.16,55.23,54.99,55.21,36458.0
2018-01-18 10:10:00,55.17,55.49,55.1,55.48,37194.0,55.17,55.49,55.1,55.48,37194.0
2018-01-18 10:20:00,55.48,55.48,55.08,55.16,50172.0,55.48,55.48,55.08,55.16,50172.0
2018-01-18 10:30:00,55.16,55.33,55.11,55.23,18460.0,55.16,55.33,55.11,55.23,18460.0
2018-01-18 10:40:00,55.24,55.31,55.2,55.29,20964.0,55.24,55.31,55.2,55.29,20964.0
2018-01-18 10:50:00,55.31,55.43,55.31,55.41,27730.0,55.31,55.43,55.31,55.41,27730.0
2018-01-18 11:00:00,55.37,55.41,55.27,55.3,24200.0,55.37,55.41,55.27,55.3,24200.0
2018-01-18 11:10:00,55.3,55.33,55.2,55.27,24648.0,55.3,55.33,55.2,55.27,24648.0
2018-01-18 11:20:00,55.3,55.34,55.18,55.18,22104.0,55.3,55.34,55.18,55.18,22104.0
2018-01-18 11:30:00,55.17,55.26,55.12,55.15,12372.0,55.17,55.26,55.12,55.15,12372.0
2018-01-18 11:40:00,55.13,55.17,55.01,55.17,18158.0,55.13,55.17,55.01,55.17,18158.0
2018-01-18 11:50:00,55.13,55.25,55.13,55.21,47582.0,55.13,55.25,55.13,55.21,47582.0
2018-01-18 12:00:00,55.22,55.25,55.19,55.23,22778.0,55.22,55.25,55.19,55.23,22778.0
2018-01-18 12:10:00,55.24,55.27,55.2,55.21,16812.0,55.24,55.27,55.2,55.21,16812.0
2018-01-18 12:20:00,55.24,55.25,55.19,55.21,17132.0,55.24,55.25,55.19,55.21,17132.0
2018-01-18 12:30:00,55.24,55.47,55.21,55.47,20258.0,55.24,55.47,55.21,55.47,20258.0
2018-01-18 12:40:00,55.44,55.47,55.36,55.38,10952.0,55.44,55.47,55.36,55.38,10952.0
2018-01-18 12:50:00,55.37,55.42,55.35,55.35,14300.0,55.37,55.42,55.35,55.35,14300.0
2018-01-18 13:00:00,55.34,55.35,55.27,55.27,7198.0,55.34,55.35,55.27,55.27,7198.0
2018-01-18 13:10:00,55.33,55.35,55.3,55.31,6980.0,55.33,55.35,55.3,55.31,6980.0
2018-01-18 13:20:00,55.32,55.33,55.24,55.24,115982.0,55.32,55.33,55.24,55.24,115982.0
2018-01-18 13:30:00,55.27,55.49,55.26,55.49,17282.0,55.27,55.49,55.26,55.49,17282.0
2018-01-18 13:40:00,55.49,55.52,55.46,55.48,15794.0,55.49,55.52,55.46,55.48,15794.0
2018-01-18 13:50:00,55.48,55.58,55.45,55.52,18884.0,55.48,55.58,55.45,55.52,18884.0
2018-01-18 14:00:00,55.52,55.69,55.49,55.69,38212.0,55.52,55.69,55.49,55.69,38212.0
2018-01-18 14:10:00,55.67,55.8,55.6,55.71,52066.0,55.67,55.8,55.6,55.71,52066.0
2018-01-18 14:20:00,55.71,55.86,55.71,55.84,15340.0,55.71,55.86,55.71,55.84,15340.0
2018-01-18 14:30:00,55.85,55.88,55.8,55.8,31520.0,55.85,55.88,55.8,55.8,31520.0
2018-01-18 14:40:00,55.8,55.82,55.69,55.7,19396.0,55.8,55.82,55.69,55.7,19396.0
2018-01-18 14:50:00,55.7,55.72,55.63,55.64,23250.0,55.7,55.72,55.63,55.64,23250.0
2018-01-18 15:00:00,55.62,55.66,55.56,55.66,43994.0,55.62,55.66,55.56,55.66,43994.0
2018-01-18 15:10:00,55.65,55.65,55.52,55.6,44588.0,55.65,55.65,55.52,55.6,44588.0
2018-01-18 15:20:00,55.63,55.63,55.53,55.56,32832.0,55.63,55.63,55.53,55.56,32832.0
2018-01-18 15:30:00,55.57,55.65,55.55,55.65,20694.0,55.57,55.65,55.55,55.65,20694.0
2018-01-18 15:40:00,55.65,55.67,55.55,55.58,61786.0,55.65,55.67,55.55,55.58,61786.0
2018-01-18 15:50:00,55.59,55.77,55.44,55.5,414678.0,55.59,55.77,55.44,55.5,414678.0
2018-01-19 09:30:00,55.98,55.98,55.62,55.63,209640.0,55.98,55.98,55.62,55.63,209640.0
2018-01-19 09:40:00,55.52,55.63,55.02,55.13,51440.0,55.52,55.63,55.02,55.13,51440.0
2018-01-19 09:50:00,55.07,55.11,54.83,54.83,37814.0,55.07,55.11,54.83,54.83,37814.0
2018-01-19 10:00:00,54.85,54.97,54.82,54.88,48102.0,54.85,54.97,54.82,54.88,48102.0
2018-01-19 10:10:00,54.88,54.93,54.53,54.53,51648.0,54.88,54.93,54.53,54.53,51648.0
2018-01-19 10:20:00,54.55,54.95,54.54,54.92,61548.0,54.55,54.95,54.54,54.92,61548.0
2018-01-19 10:30:00,54.97,55.07,54.88,55.02,28996.0,54.97,55.07,54.88,55.02,28996.0
2018-01-19 10:40:00,55.05,55.24,55.02,55.22,38256.0,55.05,55.24,55.02,55.22,38256.0
2018-01-19 10:50:00,55.2,55.24,55.14,55.2,26370.0,55.2,55.24,55.14,55.2,26370.0
2018-01-19 11:00:00,55.21,55.24,55.12,55.21,27088.0,55.21,55.24,55.12,55.21,27088.0
2018-01-19 11:10:00,55.24,55.45,55.24,55.43,65282.0,55.24,55.45,55.24,55.43,65282.0
2018-01-19 11:20:00,55.46,55.46,55.34,55.42,18870.0,55.46,55.46,55.34,55.42,18870.0
2018-01-19 11:30:00,55.4,55.4,55.24,55.26,26480.0,55.4,55.4,55.24,55.26,26480.0
2018-01-19 11:40:00,55.28,55.3,55.23,55.27,33066.0,55.28,55.3,55.23,55.27,33066.0
2018-01-19 11:50:00,55.27,55.42,55.24,55.29,19964.0,55.27,55.42,55.24,55.29,19964.0
2018-01-19 12:00:00,55.28,55.43,55.2,55.36,15386.0,55.28,55.43,55.2,55.36,15386.0
2018-01-19 12:10:00,55.34,55.4,55.29,55.38,14380.0,55.34,55.4,55.29,55.38,14380.0
2018-01-19 12:20:00,55.35,55.4,55.31,55.34,17596.0,55.35,55.4,55.31,55.34,17596.0
2018-01-19 12:30:00,55.34,55.4,55.22,55.22,18298.0,55.34,55.4,55.22,55.22,18298.0
2018-01-19 12:40:00,55.23,55.26,55.13,55.24,30570.0,55.23,55.26,55.13,55.24,30570.0
2018-01-19 12:50:00,55.24,55.25,55.14,55.15,29206.0,55.24,55.25,55.14,55.15,29206.0
2018-01-19 13:00:00,55.15,55.15,54.97,55.04,34508.0,55.15,55.15,54.97,55.04,34508.0
2018-01-19 13:10:00,55.04,55.16,55.02,55.1,13606.0,55.04,55.16,55.02,55.1,13606.0
2018-01-19 13:20:00,55.09,55.18,55.08,55.08,21302.0,55.09,55.18,55.08,55.08,21302.0
2018-01-19 13:30:00,55.07,55.18,55.07,55.13,20188.0,55.07,55.18,55.07,55.13,20188.0
2018-01-19 13:40:00,55.1,55.16,55.06,55.12,18938.0,55.1,55.16,55.06,55.12,18938.0
2018-01-19 13:50:00,55.17,55.23,55.1,55.21,13010.0,55.17,55.23,55.1,55.21,13010.0
2018-01-19 14:00:00,55.21,55.25,55.15,55.22,32110.0,55.21,55.25,55.15,55.22,32110.0
2018-01-19 14:10:00,55.22,55.32,55.19,55.29,22578.0,55.22,55.32,55.19,55.29,22578.0
2018-01-19 14:20:00,55.27,55.35,55.24,55.35,22878.0,55.27,55.35,55.24,55.35,22878.0
2018-01-19 14:30:00,55.37,55.38,55.25,55.26,22006.0,55.37,55.38,55.25,55.26,22006.0
2018-01-19 14:40:00,55.27,55.32,55.26,55.26,16148.0,55.27,55.32,55.26,55.26,16148.0
2018-01-19 14:50:00,55.27,55.39,55.26,55.3,17578.0,55.27,55.39,55.26,55.3,17578.0
2018-01-19 15:00:00,55.32,55.38,55.3,55.38,23492.0,55.32,55.38,55.3,55.38,23492.0
2018-01-19 15:10:00,55.38,55.38,55.3,55.3,26134.0,55.38,55.38,55.3,55.3,26134.0
2018-01-19 15:20:00,55.31,55.37,55.31,55.33,29322.0,55.31,55.37,55.31,55.33,29322.0
2018-01-19 15:30:00,55.35,55.37,55.27,55.27,41010.0,55.35,55.37,55.27,55.27,41010.0
2018-01-19 15:40:00,55.29,55.34,55.28,55.32,60886.0,55.29,55.34,55.28,55.32,60886.0
2018-01-19 15:50:00,55.32,55.38,55.27,55.32,235294.0,55.32,55.38,55.27,55.32,235294.0
2018-01-22 09:30:00,55.83,55.83,54.91,55.05,59388.0,55.83,55.83,54.91,55.05,59388.0
2018-01-22 09:40:00,55.13,55.32,54.91,55.19,42498.0,55.13,55.32,54.91,55.19,42498.0
2018-01-22 09:50:00,55.22,55.6,55.22,55.37,38850.0,55.22,55.6,55.22,55.37,38850.0
2018-01-22 10:00:00,55.39,55.7,55.35,55.67,33070.0,55.39,55.7,55.35,55.67,33070.0
2018-01-22 10:10:00,55.66,55.75,55.49,55.55,39564.0,55.66,55.75,55.49,55.55,39564.0
2018-01-22 10:20:00,55.6,55.62,55.49,55.53,41240.0,55.6,55.62,55.49,55.53,41240.0
2018-01-22 10:30:00,55.58,55.77,55.55,55.71,41076.0,55.58,55.77,55.55,55.71,41076.0
2018-01-22 10:40:00,55.76,55.9,55.7,55.7,38274.0,55.76,55.9,55.7,55.7,38274.0
2018-01-22 10:50:00,55.74,55.8,55.62,55.73,38366.0,55.74,55.8,55.62,55.73,38366.0
2018-01-22 11:00:00,55.76,55.88,55.75,55.83,29136.0,55.76,55.88,55.75,55.83,29136.0
2018-01-22 11:10:00,55.81,55.81,55.48,55.48,28020.0,55.81,55.81,55.48,55.48,28020.0
2018-01-22 11:20:00,55.5,55.88,55.5,55.81,34632.0,55.5,55.88,55.5,55.81,34632.0
2018-01-22 11:30:00,55.78,55.83,55.77,55.8,24596.0,55.78,55.83,55.77,55.8,24596.0
2018-01-22 11:40:00,55.8,55.8,55.69,55.72,13536.0,55.8,55.8,55.69,55.72,13536.0
2018-01-22 11:50:00,55.74,55.74,55.35,55.44,60686.0,55.74,55.74,55.35,55.44,60686.0
2018-01-22 12:00:00,55.49,55.62,55.38,55.61,18328.0,55.49,55.62,55.38,55.61,18328.0
2018-01-22 12:10:00,55.61,55.73,55.61,55.63,18530.0,55.61,55.73,55.61,55.63,18530.0
2018-01-22 12:20:00,55.67,55.79,55.66,55.76,27060.0,55.67,55.79,55.66,55.76,27060.0
2018-01-22 12:30:00,55.76,55.85,55.74,55.79,22408.0,55.76,55.85,55.74,55.79,22408.0
2018-01-22 12:40:00,55.77,55.84,55.5,55.62,75886.0,55.77,55.84,55.5,55.62,75886.0
2018-01-22 12:50:00,55.59,55.71,55.54,55.58,20580.0,55.59,55.71,55.54,55.58,20580.0
2018-01-22 13:00:00,55.61,55.63,55.52,55.57,29332.0,55.61,55.63,55.52,55.57,29332.0
2018-01-22 13:10:00,55.6,55.62,55.47,55.51,21502.0,55.6,55.62,55.47,55.51,21502.0
2018-01-22 13:20:00,55.49,55.49,55.41,55.44,24060.0,55.49,55.49,55.41,55.44,24060.0
2018-01-22 13:30:00,55.43,55.51,55.35,55.45,32720.0,55.43,55.51,55.35,55.45,32720.0
2018-01-22 13:40:00,55.45,55.49,55.42,55.47,20100.0,55.45,55.49,55.42,55.47,20100.0
2018-01-22 13:50:00,55.48,55.51,55.39,55.43,46308.0,55.48,55.51,55.39,55.43,46308.0
2018-01-22 14:00:00,55.43,55.55,55.43,55.51,32218.0,55.43,55.55,55.43,55.51,32218.0
2018-01-22 14:10:00,55.53,55.61,55.49,55.51,17636.0,55.53,55.61,55.49,55.51,17636.0
2018-01-22 14:20:00,55.52,55.52,55.35,55.35,34704.0,55.52,55.52,55.35,55.35,34704.0
2018-01-22 14:30:00,55.36,55.46,55.36,55.43,23080.0,55.36,55.46,55.36,55.43,23080.0
2018-01-22 14:40:00,55.44,55.47,55.38,55.47,29492.0,55.44,55.47,55.38,55.47,29492.0
2018-01-22 14:50:00,55.47,55.51,55.4,55.4,37564.0,55.47,55.51,55.4,55.4,37564.0
2018-01-22 15:00:00,55.4,55.46,55.39,55.45,32078.0,55.4,55.46,55.39,55.45,32078.0
2018-01-22 15:10:00,55.45,55.54,55.45,55.5,23912.0,55.45,55.54,55.45,55.5,23912.0
2018-01-22 15:20:00,55.51,55.56,55.51,55.52,34250.0,55.51,55.56,55.51,55.52,34250.0
2018-01-22 15:30:00,55.53,55.53,55.45,55.48,40988.0,55.53,55.53,55.45,55.48,40988.0
2018-01-22 15:40:00,55.48,55.73,55.48,55.73,64986.0,55.48,55.73,55.48,55.73,64986.0
2018-01-22 15:50:00,55.73,55.81,55.72,55.8,202074.0,55.73,55.81,55.72,55.8,202074.0
2018-01-23 09:30:00,55.59,55.72,55.06,55.34,76286.0,55.59,55.72,55.06,55.34,76286.0
2018-01-23 09:40:00,55.28,55.74,55.19,55.73,26614.0,55.28,55.74,55.19,55.73,26614.0
2018-01-23 09:50:00,55.71,55.71,55.37,55.67,16332.0,55.71,55.71,55.37,55.67,16332.0
2018-01-23 10:00:00,55.65,55.75,55.57,55.63,37064.0,55.65,55.75,55.57,55.63,37064.0
2018-01-23 10:10:00,55.66,55.71,55.54,55.68,34106.0,55.66,55.71,55.54,55.68,34106.0
2018-01-23 10:20:00,55.67,55.88,55.63,55.83,23544.0,55.67,55.88,55.63,55.83,23544.0
2018-01-23 10:30:00,55.88,56.17,55.8,55.91,63660.0,55.88,56.17,55.8,55.91,63660.0
2018-01-23 10:40:00,55.91,56.08,55.91,56.03,14606.0,55.91,56.08,55.91,56.03,14606.0
2018-01-23 10:50:00,56.02,56.08,55.74,55.94,86534.0,56.02,56.08,55.74,55.94,86534.0
2018-01-23 11:00:00,55.94,56.05,55.85,55.98,47092.0,55.94,56.05,55.85,55.98,47092.0
2018-01-23 11:10:00,55.98,56.04,55.86,55.94,23886.0,55.98,56.04,55.86,55.94,23886.0
2018-01-23 11:20:00,55.97,55.98,55.85,55.86,14422.0,55.97,55.98,55.85,55.86,14422.0
2018-01-23 11:30:00,55.9,55.93,55.83,55.83,7658.0,55.9,55.93,55.83,55.83,7658.0
2018-01-23 11:40:00,55.8,55.8,55.54,55.63,24918.0,55.8,55.8,55.54,55.63,24918.0
2018-01-23 11:50:00,55.64,55.77,55.61,55.68,14520.0,55.64,55.77,55.61,55.68,14520.0
2018-01-23 12:00:00,55.68,55.82,55.65,55.68,11168.0,55.68,55.82,55.65,55.68,11168.0
2018-01-23 12:10:00,55.66,55.72,55.65,55.72,11650.0,55.66,55.72,55.65,55.72,11650.0
2018-01-23 12:20:00,55.74,55.8,55.68,55.76,14296.0,55.74,55.8,55.68,55.76,14296.0
2018-01-23 12:30:00,55.73,55.82,55.73,55.79,7610.0,55.73,55.82,55.73,55.79,7610.0
2018-01-23 12:40:00,55.79,55.82,55.71,55.8,18574.0,55.79,55.82,55.71,55.8,18574.0
2018-01-23 12:50:00,55.8,55.88,55.74,55.84,13708.0,55.8,55.88,55.74,55.84,13708.0
2018-01-23 13:00:00,55.87,55.91,55.77,55.77,16028.0,55.87,55.91,55.77,55.77,16028.0
2018-01-23 13:10:00,55.77,55.8,55.76,55.77,10214.0,55.77,55.8,55.76,55.77,10214.0
2018-01-23 13:20:00,55.77,55.77,55.7,55.73,10422.0,55.77,55.77,55.7,55.73,10422.0
2018-01-23 13:30:00,55.73,55.73,55.58,55.58,16904.0,55.73,55.73,55.58,55.58,16904.0
2018-01-23 13:40:00,55.6,55.64,55.55,55.64,24930.0,55.6,55.64,55.55,55.64,24930.0
2018-01-23 13:50:00,55.63,55.7,55.6,55.7,10944.0,55.63,55.7,55.6,55.7,10944.0
2018-01-23 14:00:00,55.74,55.74,55.66,55.67,13556.0,55.74,55.74,55.66,55.67,13556.0
2018-01-23 14:10:00,55.69,55.72,55.56,55.58,33158.0,55.69,55.72,55.56,55.58,33158.0
2018-01-23 14:20:00,55.57,55.6,55.46,55.49,32202.0,55.57,55.6,55.46,55.49,32202.0
2018-01-23 14:30:00,55.49,55.52,55.45,55.48,19984.0,55.49,55.52,55.45,55.48,19984.0
2018-01-23 14:40:00,55.48,55.54,55.45,55.47,27064.0,55.48,55.54,55.45,55.47,27064.0
2018-01-23 14:50:00,55.49,55.54,55.45,55.52,31732.0,55.49,55.54,55.45,55.52,31732.0
2018-01-23 15:00:00,55.54,55.57,55.42,55.48,21808.0,55.54,55.57,55.42,55.48,21808.0
2018-01-23 15:10:00,55.48,55.49,55.44,55.47,28498.0,55.48,55.49,55.44,55.47,28498.0
2018-01-23 15:20:00,55.47,55.62,55.47,55.59,63110.0,55.47,55.62,55.47,55.59,63110.0
2018-01-23 15:30:00,55.58,55.58,55.42,55.47,52376.0,55.58,55.58,55.42,55.47,52376.0
2018-01-23 15:40:00,55.46,55.49,55.4,55.49,56760.0,55.46,55.49,55.4,55.49,56760.0
2018-01-23 15:50:00,55.48,55.58,55.46,55.49,93986.0,55.48,55.58,55.46,55.49,93986.0
2018-01-24 09:30:00,55.67,55.97,55.59,55.67,19752.0,55.67,55.97,55.59,55.67,19752.0
2018-01-24 09:40:00,55.65,55.82,55.61,55.82,15842.0,55.65,55.82,55.61,55.82,15842.0
2018-01-24 09:50:00,55.77,55.95,55.76,55.83,16662.0,55.77,55.95,55.76,55.83,16662.0
2018-01-24 10:00:00,55.81,56.06,55.81,56.06,38682.0,55.81,56.06,55.81,56.06,38682.0
2018-01-24 10:10:00,56.03,56.09,55.96,56.08,44796.0,56.03,56.09,55.96,56.08,44796.0
2018-01-24 10:20:00,56.05,56.1,55.91,56.04,26888.0,56.05,56.1,55.91,56.04,26888.0
2018-01-24 10:30:00,56.0,56.1,55.95,56.03,14486.0,56.0,56.1,55.95,56.03,14486.0
2018-01-24 10:40:00,56.06,56.1,55.97,56.01,13148.0,56.06,56.1,55.97,56.01,13148.0
2018-01-24 10:50:00,56.01,56.01,55.76,55.76,16854.0,56.01,56.01,55.76,55.76,16854.0
2018-01-24 11:00:00,55.8,55.94,55.74,55.85,18618.0,55.8,55.94,55.74,55.85,18618.0
2018-01-24 11:10:00,55.86,55.9,55.71,55.8,13180.0,55.86,55.9,55.71,55.8,13180.0
2018-01-24 11:20:00,55.83,55.94,55.73,55.77,12546.0,55.83,55.94,55.73,55.77,12546.0
2018-01-24 11:30:00,55.77,55.81,55.48,55.61,38430.0,55.77,55.81,55.48,55.61,38430.0
2018-01-24 11:40:00,55.61,55.63,55.46,55.55,44066.0,55.61,55.63,55.46,55.55,44066.0
2018-01-24 11:50:00,55.55,55.84,55.54,55.8,40964.0,55.55,55.84,55.54,55.8,40964.0
2018-01-24 12:00:00,55.79,55.84,55.64,55.82,13704.0,55.79,55.84,55.64,55.82,13704.0
2018-01-24 12:10:00,55.83,55.87,55.75,55.8,5400.0,55.83,55.87,55.75,55.8,5400.0
2018-01-24 12:20:00,55.77,55.77,55.63,55.71,5282.0,55.77,55.77,55.63,55.71,5282.0
2018-01-24 12:30:00,55.74,55.81,55.57,55.57,9310.0,55.74,55.81,55.57,55.57,9310.0
2018-01-24 12:40:00,55.56,55.63,55.56,55.63,9452.0,55.56,55.63,55.56,55.63,9452.0
2018-01-24 12:50:00,55.67,55.68,55.57,55.65,4266.0,55.67,55.68,55.57,55.65,4266.0
2018-01-24 13:00:00,55.65,55.69,55.55,55.55,3800.0,55.65,55.69,55.55,55.55,3800.0
2018-01-24 13:10:00,55.55,55.6,55.48,55.53,5616.0,55.55,55.6,55.48,55.53,5616.0
2018-01-24 13:20:00,55.53,55.65,55.47,55.62,22746.0,55.53,55.65,55.47,55.62,22746.0
2018-01-24 13:30:00,55.63,55.67,55.55,55.61,39292.0,55.63,55.67,55.55,55.61,39292.0
2018-01-24 13:40:00,55.59,55.74,55.58,55.67,18186.0,55.59,55.74,55.58,55.67,18186.0
2018-01-24 13:50:00,55.67,55.7,55.57,55.59,20848.0,55.67,55.7,55.57,55.59,20848.0
2018-01-24 14:00:00,55.6,55.65,55.55,55.57,22752.0,55.6,55.65,55.55,55.57,22752.0
2018-01-24 14:10:00,55.55,55.68,55.53,55.68,18848.0,55.55,55.68,55.53,55.68,18848.0
2018-01-24 14:20:00,55.69,55.7,55.62,55.66,21204.0,55.69,55.7,55.62,55.66,21204.0
2018-01-24 14:30:00,55.62,55.67,55.56,55.6,11338.0,55.62,55.67,55.56,55.6,11338.0
2018-01-24 14:40:00,55.62,55.7,55.56,55.6,16722.0,55.62,55.7,55.56,55.6,16722.0
2018-01-24 14:50:00,55.63,55.63,55.55,55.57,17890.0,55.63,55.63,55.55,55.57,17890.0
2018-01-24 15:00:00,55.58,55.65,55.53,55.61,11382.0,55.58,55.65,55.53,55.61,11382.0
2018-01-24 15:10:00,55.62,55.65,55.56,55.57,15424.0,55.62,55.65,55.56,55.57,15424.0
2018-01-24 15:20:00,55.55,55.67,55.55,55.61,26876.0,55.55,55.67,55.55,55.61,26876.0
2018-01-24 15:30:00,55.61,55.67,55.5,55.51,57116.0,55.61,55.67,55.5,55.51,57116.0
2018-01-24 15:40:00,55.53,55.64,55.48,55.58,104900.0,55.53,55.64,55.48,55.58,104900.0
2018-01-24 15:50:00,55.56,55.57,55.49,55.52,109468.0,55.56,55.57,55.49,55.52,109468.0
2018-01-25 09:30:00,55.68,55.68,55.0,55.15,42854.0,55.68,55.68,55.0,55.15,42854.0
2018-01-25 09:40:00,55.02,55.53,55.01,55.53,16838.0,55.02,55.53,55.01,55.53,16838.0
2018-01-25 09:50:00,55.54,55.55,55.33,55.48,15770.0,55.54,55.55,55.33,55.48,15770.0
2018-01-25 10:00:00,55.53,55.64,55.26,55.27,19306.0,55.53,55.64,55.26,55.27,19306.0
2018-01-25 10:10:00,55.29,55.32,55.1,55.2,49294.0,55.29,55.32,55.1,55.2,49294.0
2018-01-25 10:20:00,55.21,55.27,54.9,54.94,33076.0,55.21,55.27,54.9,54.94,33076.0
2018-01-25 10:30:00,55.03,55.21,54.93,55.1,25518.0,55.03,55.21,54.93,55.1,25518.0
2018-01-25 10:40:00,55.08,55.34,55.06,55.21,47706.0,55.08,55.34,55.06,55.21,47706.0
2018-01-25 10:50:00,55.22,55.41,55.2,55.27,23794.0,55.22,55.41,55.2,55.27,23794.0
2018-01-25 11:00:00,55.32,55.4,55.21,55.23,16434.0,55.32,55.4,55.21,55.23,16434.0
2018-01-25 11:10:00,55.23,55.31,55.15,55.27,6814.0,55.23,55.31,55.15,55.27,6814.0
2018-01-25 11:20:00,55.3,55.3,55.13,55.22,19634.0,55.3,55.3,55.13,55.22,19634.0
2018-01-25 11:30:00,55.33,55.37,55.14,55.24,7854.0,55.33,55.37,55.14,55.24,7854.0
2018-01-25 11:40:00,55.3,55.48,55.3,55.48,16624.0,55.3,55.48,55.3,55.48,16624.0
2018-01-25 11:50:00,55.46,55.6,55.4,55.57,17360.0,55.46,55.6,55.4,55.57,17360.0
2018-01-25 12:00:00,55.6,55.63,55.5,55.51,17404.0,55.6,55.63,55.5,55.51,17404.0
2018-01-25 12:10:00,55.48,55.63,55.48,55.61,9798.0,55.48,55.63,55.48,55.61,9798.0
2018-01-25 12:20:00,55.62,55.64,55.47,55.52,10436.0,55.62,55.64,55.47,55.52,10436.0
2018-01-25 12:30:00,55.59,55.6,55.49,55.49,7130.0,55.59,55.6,55.49,55.49,7130.0
2018-01-25 12:40:00,55.43,55.55,55.42,55.52,21084.0,55.43,55.55,55.42,55.52,21084.0
2018-01-25 12:50:00,55.52,55.57,55.49,55.57,3684.0,55.52,55.57,55.49,55.57,3684.0
2018-01-25 13:00:00,55.54,55.6,55.45,55.59,7284.0,55.54,55.6,55.45,55.59,7284.0
2018-01-25 13:10:00,55.59,55.64,55.52,55.57,8320.0,55.59,55.64,55.52,55.57,8320.0
2018-01-25 13:20:00,55.56,55.56,55.44,55.49,8904.0,55.56,55.56,55.44,55.49,8904.0
2018-01-25 13:30:00,55.49,55.54,55.41,55.42,27920.0,55.49,55.54,55.41,55.42,27920.0
2018-01-25 13:40:00,55.43,55.54,55.41,55.52,12234.0,55.43,55.54,55.41,55.52,12234.0
2018-01-25 13:50:00,55.46,55.49,55.42,55.45,20982.0,55.46,55.49,55.42,55.45,20982.0
2018-01-25 14:00:00,55.44,55.46,55.3,55.35,42588.0,55.44,55.46,55.3,55.35,42588.0
2018-01-25 14:10:00,55.29,55.31,55.19,55.24,22776.0,55.29,55.31,55.19,55.24,22776.0
2018-01-25 14:20:00,55.21,55.3,55.21,55.28,23372.0,55.21,55.3,55.21,55.28,23372.0
2018-01-25 14:30:00,55.29,55.29,55.2,55.27,28740.0,55.29,55.29,55.2,55.27,28740.0
2018-01-25 14:40:00,55.25,55.28,55.17,55.23,11586.0,55.25,55.28,55.17,55.23,11586.0
2018-01-25 14:50:00,55.24,55.29,55.16,55.18,21074.0,55.24,55.29,55.16,55.18,21074.0
2018-01-25 15:00:00,55.18,55.24,55.12,55.16,29250.0,55.18,55.24,55.12,55.16,29250.0
2018-01-25 15:10:00,55.16,55.18,55.02,55.15,63816.0,55.16,55.18,55.02,55.15,63816.0
2018-01-25 15:20:00,55.17,55.23,55.12,55.12,32206.0,55.17,55.23,55.12,55.12,32206.0
2018-01-25 15:30:00,55.12,55.22,55.12,55.19,43246.0,55.12,55.22,55.12,55.19,43246.0
2018-01-25 15:40:00,55.2,55.31,55.19,55.28,52970.0,55.2,55.31,55.19,55.28,52970.0
2018-01-25 15:50:00,55.29,55.36,55.29,55.33,92764.0,55.29,55.36,55.29,55.33,92764.0
2018-01-26 09:30:00,55.46,55.53,55.13,55.41,36576.0,55.46,55.53,55.13,55.41,36576.0
2018-01-26 09:40:00,55.35,55.4,55.31,55.36,17686.0,55.35,55.4,55.31,55.36,17686.0
2018-01-26 09:50:00,55.35,55.43,55.26,55.29,61830.0,55.35,55.43,55.26,55.29,61830.0
2018-01-26 10:00:00,55.29,55.42,55.26,55.3,20994.0,55.29,55.42,55.26,55.3,20994.0
2018-01-26 10:10:00,55.3,55.37,55.2,55.33,17436.0,55.3,55.37,55.2,55.33,17436.0
2018-01-26 10:20:00,55.33,55.39,55.24,55.24,31576.0,55.33,55.39,55.24,55.24,31576.0
2018-01-26 10:30:00,55.24,55.4,55.24,55.38,60162.0,55.24,55.4,55.24,55.38,60162.0
2018-01-26 10:40:00,55.38,55.38,55.27,55.3,12246.0,55.38,55.38,55.27,55.3,12246.0
2018-01-26 10:50:00,55.29,55.36,55.21,55.22,18494.0,55.29,55.36,55.21,55.22,18494.0
2018-01-26 11:00:00,55.23,55.26,55.2,55.26,16790.0,55.23,55.26,55.2,55.26,16790.0
2018-01-26 11:10:00,55.26,55.4,55.22,55.22,73908.0,55.26,55.4,55.22,55.22,73908.0
2018-01-26 11:20:00,55.26,55.4,55.26,55.35,32192.0,55.26,55.4,55.26,55.35,32192.0
2018-01-26 11:30:00,55.4,55.4,55.32,55.4,28262.0,55.4,55.4,55.32,55.4,28262.0
2018-01-26 11:40:00,55.4,55.41,55.33,55.38,22978.0,55.4,55.41,55.33,55.38,22978.0
2018-01-26 11:50:00,55.38,55.38,55.34,55.38,5886.0,55.38,55.38,55.34,55.38,5886.0
2018-01-26 12:00:00,55.37,55.4,55.26,55.34,16760.0,55.37,55.4,55.26,55.34,16760.0
2018-01-26 12:10:00,55.32,55.35,55.27,55.35,18552.0,55.32,55.35,55.27,55.35,18552.0
2018-01-26 12:20:00,55.34,55.38,55.3,55.37,13144.0,55.34,55.38,55.3,55.37,13144.0
2018-01-26 12:30:00,55.35,55.38,55.3,55.38,15350.0,55.35,55.38,55.3,55.38,15350.0
2018-01-26 12:40:00,55.38,55.4,55.32,55.37,12902.0,55.38,55.4,55.32,55.37,12902.0
2018-01-26 12:50:00,55.35,55.4,55.35,55.36,10654.0,55.35,55.4,55.35,55.36,10654.0
2018-01-26 13:00:00,55.36,55.4,55.34,55.4,36740.0,55.36,55.4,55.34,55.4,36740.0
2018-01-26 13:10:00,55.4,55.41,55.35,55.36,98188.0,55.4,55.41,55.35,55.36,98188.0
2018-01-26 13:20:00,55.35,55.38,55.33,55.34,8906.0,55.35,55.38,55.33,55.34,8906.0
2018-01-26 13:30:00,55.33,55.4,55.33,55.38,9680.0,55.33,55.4,55.33,55.38,9680.0
2018-01-26 13:40:00,55.34,55.38,55.34,55.34,3544.0,55.34,55.38,55.34,55.34,3544.0
2018-01-26 13:50:00,55.37,55.38,55.32,55.34,11488.0,55.37,55.38,55.32,55.34,11488.0
2018-01-26 14:00:00,55.33,55.35,55.23,55.23,23928.0,55.33,55.35,55.23,55.23,23928.0
2018-01-26 14:10:00,55.23,55.28,55.19,55.23,17612.0,55.23,55.28,55.19,55.23,17612.0
2018-01-26 14:20:00,55.21,55.28,55.21,55.24,23174.0,55.21,55.28,55.21,55.24,23174.0
2018-01-26 14:30:00,55.23,55.38,55.23,55.36,17352.0,55.23,55.38,55.23,55.36,17352.0
2018-01-26 14:40:00,55.35,55.37,55.27,55.3,19648.0,55.35,55.37,55.27,55.3,19648.0
2018-01-26 14:50:00,55.28,55.29,55.23,55.28,19530.0,55.28,55.29,55.23,55.28,19530.0
2018-01-26 15:00:00,55.31,55.4,55.3,55.4,33992.0,55.31,55.4,55.3,55.4,33992.0
2018-01-26 15:10:00,55.39,55.41,55.36,55.41,80054.0,55.39,55.41,55.36,55.41,80054.0
2018-01-26 15:20:00,55.41,55.41,55.34,55.38,39300.0,55.41,55.41,55.34,55.38,39300.0
2018-01-26 15:30:00,55.38,55.42,55.37,55.4,49936.0,55.38,55.42,55.37,55.4,49936.0
2018-01-26 15:40:00,55.41,55.41,55.35,55.39,92158.0,55.41,55.41,55.35,55.39,92158.0
2018-01-26 15:50:00,55.4,55.42,55.38,55.4,263690.0,55.4,55.42,55.38,55.4,263690.0
2018-01-29 09:30:00,55.59,56.21,55.56,56.13,80652.0,55.59,56.21,55.56,56.13,80652.0
2018-01-29 09:40:00,56.13,56.21,55.89,56.06,37622.0,56.13,56.21,55.89,56.06,37622.0
2018-01-29 09:50:00,56.03,56.04,55.85,55.92,26822.0,56.03,56.04,55.85,55.92,26822.0
2018-01-29 10:00:00,55.9,56.02,55.83,55.99,29230.0,55.9,56.02,55.83,55.99,29230.0
2018-01-29 10:10:00,55.99,56.02,55.63,55.63,45830.0,55.99,56.02,55.63,55.63,45830.0
2018-01-29 10:20:00,55.65,55.89,55.56,55.89,45008.0,55.65,55.89,55.56,55.89,45008.0
2018-01-29 10:30:00,55.83,55.88,55.64,55.64,23310.0,55.83,55.88,55.64,55.64,23310.0
2018-01-29 10:40:00,55.7,55.75,55.48,55.69,24880.0,55.7,55.75,55.48,55.69,24880.0
2018-01-29 10:50:00,55.7,55.77,55.57,55.57,14138.0,55.7,55.77,55.57,55.57,14138.0
2018-01-29 11:00:00,55.66,55.72,55.55,55.62,15498.0,55.66,55.72,55.55,55.62,15498.0
2018-01-29 11:10:00,55.59,55.6,55.47,55.47,16682.0,55.59,55.6,55.47,55.47,16682.0
2018-01-29 11:20:00,55.51,55.61,55.44,55.56,17348.0,55.51,55.61,55.44,55.56,17348.0
2018-01-29 11:30:00,55.59,55.82,55.58,55.71,21660.0,55.59,55.82,55.58,55.71,21660.0
2018-01-29 11:40:00,55.68,55.69,55.54,55.58,16406.0,55.68,55.69,55.54,55.58,16406.0
2018-01-29 11:50:00,55.58,55.92,55.56,55.87,78956.0,55.58,55.92,55.56,55.87,78956.0
2018-01-29 12:00:00,55.87,55.93,55.85,55.88,16520.0,55.87,55.93,55.85,55.88,16520.0
2018-01-29 12:10:00,55.88,55.9,55.79,55.89,18928.0,55.88,55.9,55.79,55.89,18928.0
2018-01-29 12:20:00,55.88,55.91,55.82,55.86,9520.0,55.88,55.91,55.82,55.86,9520.0
2018-01-29 12:30:00,55.88,55.93,55.85,55.88,11348.0,55.88,55.93,55.85,55.88,11348.0
2018-01-29 12:40:00,55.89,55.95,55.87,55.9,9400.0,55.89,55.95,55.87,55.9,9400.0
2018-01-29 12:50:00,55.88,55.95,55.82,55.88,10652.0,55.88,55.95,55.82,55.88,10652.0
2018-01-29 13:00:00,55.85,55.88,55.82,55.84,10740.0,55.85,55.88,55.82,55.84,10740.0
2018-01-29 13:10:00,55.81,55.88,55.79,55.79,16428.0,55.81,55.88,55.79,55.79,16428.0
2018-01-29 13:20:00,55.81,55.81,55.67,55.73,24528.0,55.81,55.81,55.67,55.73,24528.0
2018-01-29 13:30:00,55.69,55.76,55.65,55.71,14714.0,55.69,55.76,55.65,55.71,14714.0
2018-01-29 13:40:00,55.71,55.78,55.64,55.69,18990.0,55.71,55.78,55.64,55.69,18990.0
2018-01-29 13:50:00,55.72,55.74,55.63,55.66,12076.0,55.72,55.74,55.63,55.66,12076.0
2018-01-29 14:00:00,55.66,55.73,55.65,55.69,20924.0,55.66,55.73,55.65,55.69,20924.0
2018-01-29 14:10:00,55.7,55.76,55.66,55.72,16548.0,55.7,55.76,55.66,55.72,16548.0
2018-01-29 14:20:00,55.71,55.73,55.66,55.71,13558.0,55.71,55.73,55.66,55.71,13558.0
2018-01-29 14:30:00,55.72,55.75,55.68,55.68,34166.0,55.72,55.75,55.68,55.68,34166.0
2018-01-29 14:40:00,55.67,55.73,55.63,55.63,18880.0,55.67,55.73,55.63,55.63,18880.0
2018-01-29 14:50:00,55.6,55.72,55.59,55.7,9588.0,55.6,55.72,55.59,55.7,9588.0
2018-01-29 15:00:00,55.66,55.74,55.66,55.71,19556.0,55.66,55.74,55.66,55.71,19556.0
2018-01-29 15:10:00,55.73,55.76,55.67,55.74,39014.0,55.73,55.76,55.67,55.74,39014.0
2018-01-29 15:20:00,55.73,55.81,55.71,55.72,51228.0,55.73,55.81,55.71,55.72,51228.0
2018-01-29 15:30:00,55.76,55.76,55.69,55.7,30652.0,55.76,55.76,55.69,55.7,30652.0
2018-01-29 15:40:00,55.69,55.72,55.55,55.55,49804.0,55.69,55.72,55.55,55.55,49804.0
2018-01-29 15:50:00,55.57,55.76,55.56,55.63,130224.0,55.57,55.76,55.56,55.63,130224.0
2018-01-30 09:30:00,54.52,54.9,53.85,54.33,230346.0,54.52,54.9,53.85,54.33,230346.0
2018-01-30 09:40:00,54.33,54.91,54.26,54.73,155128.0,54.33,54.91,54.26,54.73,155128.0
2018-01-30 09:50:00,54.79,54.79,54.26,54.27,192022.0,54.79,54.79,54.26,54.27,192022.0
2018-01-30 10:00:00,54.31,54.48,54.26,54.33,131560.0,54.31,54.48,54.26,54.33,131560.0
2018-01-30 10:10:00,54.37,54.48,54.24,54.4,109584.0,54.37,54.48,54.24,54.4,109584.0
2018-01-30 10:20:00,54.43,54.44,54.28,54.38,57208.0,54.43,54.44,54.28,54.38,57208.0
2018-01-30 10:30:00,54.4,54.65,54.34,54.55,82448.0,54.4,54.65,54.34,54.55,82448.0
2018-01-30 10:40:00,54.56,54.68,54.44,54.65,68256.0,54.56,54.68,54.44,54.65,68256.0
2018-01-30 10:50:00,54.62,54.75,54.55,54.67,54184.0,54.62,54.75,54.55,54.67,54184.0
2018-01-30 11:00:00,54.68,54.7,54.48,54.55,87516.0,54.68,54.7,54.48,54.55,87516.0
2018-01-30 11:10:00,54.58,54.66,54.44,54.56,28498.0,54.58,54.66,54.44,54.56,28498.0
2018-01-30 11:20:00,54.55,54.7,54.47,54.57,75430.0,54.55,54.7,54.47,54.57,75430.0
2018-01-30 11:30:00,54.58,54.87,54.56,54.84,117582.0,54.58,54.87,54.56,54.84,117582.0
2018-01-30 11:40:00,54.84,54.84,54.57,54.6,78968.0,54.84,54.84,54.57,54.6,78968.0
2018-01-30 11:50:00,54.57,54.59,54.48,54.5,62588.0,54.57,54.59,54.48,54.5,62588.0
2018-01-30 12:00:00,54.49,54.56,54.47,54.5,116438.0,54.49,54.56,54.47,54.5,116438.0
2018-01-30 12:10:00,54.49,54.62,54.45,54.6,64594.0,54.49,54.62,54.45,54.6,64594.0
2018-01-30 12:20:00,54.63,54.7,54.48,54.48,68164.0,54.63,54.7,54.48,54.48,68164.0
2018-01-30 12:30:00,54.5,54.57,54.47,54.5,113414.0,54.5,54.57,54.47,54.5,113414.0
2018-01-30 12:40:00,54.5,54.58,54.47,54.54,132420.0,54.5,54.58,54.47,54.54,132420.0
2018-01-30 12:50:00,54.55,54.74,54.54,54.7,27082.0,54.55,54.74,54.54,54.7,27082.0
2018-01-30 13:00:00,54.68,54.71,54.53,54.6,33318.0,54.68,54.71,54.53,54.6,33318.0
2018-01-30 13:10:00,54.61,54.66,54.48,54.54,49268.0,54.61,54.66,54.48,54.54,49268.0
2018-01-30 13:20:00,54.53,54.63,54.51,54.6,34124.0,54.53,54.63,54.51,54.6,34124.0
2018-01-30 13:30:00,54.59,54.63,54.53,54.6,41060.0,54.59,54.63,54.53,54.6,41060.0
2018-01-30 13:40:00,54.6,54.7,54.54,54.68,38850.0,54.6,54.7,54.54,54.68,38850.0
2018-01-30 13:50:00,54.71,54.79,54.66,54.68,25364.0,54.71,54.79,54.66,54.68,25364.0
2018-01-30 14:00:00,54.69,54.74,54.56,54.6,30296.0,54.69,54.74,54.56,54.6,30296.0
2018-01-30 14:10:00,54.6,54.6,54.56,54.59,54474.0,54.6,54.6,54.56,54.59,54474.0
2018-01-30 14:20:00,54.6,54.6,54.48,54.55,51344.0,54.6,54.6,54.48,54.55,51344.0
2018-01-30 14:30:00,54.55,54.58,54.45,54.49,62984.0,54.55,54.58,54.45,54.49,62984.0
2018-01-30 14:40:00,54.5,54.55,54.47,54.54,52812.0,54.5,54.55,54.47,54.54,52812.0
2018-01-30 14:50:00,54.56,54.58,54.44,54.54,46416.0,54.56,54.58,54.44,54.54,46416.0
2018-01-30 15:00:00,54.5,54.54,54.42,54.43,108066.0,54.5,54.54,54.42,54.43,108066.0
2018-01-30 15:10:00,54.42,54.49,54.37,54.4,74744.0,54.42,54.49,54.37,54.4,74744.0
2018-01-30 15:20:00,54.4,54.46,54.37,54.46,50236.0,54.4,54.46,54.37,54.46,50236.0
2018-01-30 15:30:00,54.45,54.54,54.38,54.51,64902.0,54.45,54.54,54.38,54.51,64902.0
2018-01-30 15:40:00,54.52,54.58,54.48,54.49,116140.0,54.52,54.58,54.48,54.49,116140.0
2018-01-30 15:50:00,54.49,54.54,54.33,54.35,129724.0,54.49,54.54,54.33,54.35,129724.0
2018-01-31 09:30:00,55.46,56.07,55.02,55.27,121394.0,55.46,56.07,55.02,55.27,121394.0
2018-01-31 09:40:00,55.34,55.34,54.76,54.76,77944.0,55.34,55.34,54.76,54.76,77944.0
2018-01-31 09:50:00,54.8,54.95,54.6,54.88,43778.0,54.8,54.95,54.6,54.88,43778.0
2018-01-31 10:00:00,54.88,54.93,54.15,54.18,169682.0,54.88,54.93,54.15,54.18,169682.0
2018-01-31 10:10:00,54.17,54.68,54.17,54.35,165354.0,54.17,54.68,54.17,54.35,165354.0
2018-01-31 10:20:00,54.36,54.51,54.31,54.36,35034.0,54.36,54.51,54.31,54.36,35034.0
2018-01-31 10:30:00,54.41,54.57,54.32,54.34,35408.0,54.41,54.57,54.32,54.34,35408.0
2018-01-31 10:40:00,54.4,54.4,54.22,54.26,46654.0,54.4,54.4,54.22,54.26,46654.0
2018-01-31 10:50:00,54.26,54.4,54.18,54.36,54382.0,54.26,54.4,54.18,54.36,54382.0
2018-01-31 11:00:00,54.43,54.52,54.27,54.47,46070.0,54.43,54.52,54.27,54.47,46070.0
2018-01-31 11:10:00,54.48,54.6,54.41,54.45,20552.0,54.48,54.6,54.41,54.45,20552.0
2018-01-31 11:20:00,54.45,54.48,54.37,54.38,73228.0,54.45,54.48,54.37,54.38,73228.0
2018-01-31 11:30:00,54.39,54.44,54.27,54.32,31732.0,54.39,54.44,54.27,54.32,31732.0
2018-01-31 11:40:00,54.33,54.41,54.22,54.24,43192.0,54.33,54.41,54.22,54.24,43192.0
2018-01-31 11:50:00,54.24,54.27,54.08,54.21,59414.0,54.24,54.27,54.08,54.21,59414.0
2018-01-31 12:00:00,54.22,54.29,54.17,54.26,25546.0,54.22,54.29,54.17,54.26,25546.0
2018-01-31 12:10:00,54.26,54.27,54.15,54.16,30026.0,54.26,54.27,54.15,54.16,30026.0
2018-01-31 12:20:00,54.17,54.25,54.1,54.13,14246.0,54.17,54.25,54.1,54.13,14246.0
2018-01-31 12:30:00,54.15,54.26,54.12,54.16,25554.0,54.15,54.26,54.12,54.16,25554.0
2018-01-31 12:40:00,54.17,54.17,54.03,54.09,125322.0,54.17,54.17,54.03,54.09,125322.0
2018-01-31 12:50:00,54.08,54.1,54.02,54.1,11968.0,54.08,54.1,54.02,54.1,11968.0
2018-01-31 13:00:00,54.08,54.14,54.06,54.07,17268.0,54.08,54.14,54.06,54.07,17268.0
2018-01-31 13:10:00,54.09,54.11,54.02,54.1,23976.0,54.09,54.11,54.02,54.1,23976.0
2018-01-31 13:20:00,54.09,54.18,54.08,54.09,15052.0,54.09,54.18,54.08,54.09,15052.0
2018-01-31 13:30:00,54.09,54.12,54.04,54.07,44118.0,54.09,54.12,54.04,54.07,44118.0
2018-01-31 13:40:00,54.07,54.1,53.94,53.96,36968.0,54.07,54.1,53.94,53.96,36968.0
2018-01-31 13:50:00,53.96,53.97,53.67,53.71,71194.0,53.96,53.97,53.67,53.71,71194.0
2018-01-31 14:00:00,53.68,53.85,53.66,53.72,82238.0,53.68,53.85,53.66,53.72,82238.0
2018-01-31 14:10:00,53.74,53.83,53.73,53.77,28112.0,53.74,53.83,53.73,53.77,28112.0
2018-01-31 14:20:00,53.81,53.85,53.72,53.74,44098.0,53.81,53.85,53.72,53.74,44098.0
2018-01-31 14:30:00,53.73,53.77,53.67,53.67,56092.0,53.73,53.77,53.67,53.67,56092.0
2018-01-31 14:40:00,53.66,53.69,53.48,53.48,34606.0,53.66,53.69,53.48,53.48,34606.0
2018-01-31 14:50:00,53.46,53.56,53.46,53.54,54430.0,53.46,53.56,53.46,53.54,54430.0
2018-01-31 15:00:00,53.53,53.53,53.4,53.49,64938.0,53.53,53.53,53.4,53.49,64938.0
2018-01-31 15:10:00,53.5,53.54,53.33,53.35,46066.0,53.5,53.54,53.33,53.35,46066.0
2018-01-31 15:20:00,53.35,53.48,53.31,53.45,50004.0,53.35,53.48,53.31,53.45,50004.0
2018-01-31 15:30:00,53.47,53.55,53.45,53.51,107148.0,53.47,53.55,53.45,53.51,107148.0
2018-01-31 15:40:00,53.52,53.75,53.51,53.66,107568.0,53.52,53.75,53.51,53.66,107568.0
2018-01-31 15:50:00,53.66,53.67,53.6,53.62,177114.0,53.66,53.67,53.6,53.62,177114.0
2018-02-01 09:30:00,53.49,53.49,52.8,53.38,91974.0,53.49,53.49,52.8,53.38,91974.0
2018-02-01 09:40:00,53.33,53.56,53.17,53.45,83500.0,53.33,53.56,53.17,53.45,83500.0
2018-02-01 09:50:00,53.52,53.52,53.19,53.31,64836.0,53.52,53.52,53.19,53.31,64836.0
2018-02-01 10:00:00,53.27,53.34,52.9,52.95,53460.0,53.27,53.34,52.9,52.95,53460.0
2018-02-01 10:10:00,52.92,53.3,52.92,53.09,39162.0,52.92,53.3,52.92,53.09,39162.0
2018-02-01 10:20:00,53.14,53.17,52.85,52.88,62660.0,53.14,53.17,52.85,52.88,62660.0
2018-02-01 10:30:00,52.9,52.92,52.37,52.49,150754.0,52.9,52.92,52.37,52.49,150754.0
2018-02-01 10:40:00,52.5,52.57,52.35,52.52,60782.0,52.5,52.57,52.35,52.52,60782.0
2018-02-01 10:50:00,52.52,52.54,52.27,52.52,73128.0,52.52,52.54,52.27,52.52,73128.0
2018-02-01 11:00:00,52.51,52.76,52.49,52.59,86364.0,52.51,52.76,52.49,52.59,86364.0
2018-02-01 11:10:00,52.61,52.69,52.47,52.69,84642.0,52.61,52.69,52.47,52.69,84642.0
2018-02-01 11:20:00,52.7,52.77,52.6,52.77,65308.0,52.7,52.77,52.6,52.77,65308.0
2018-02-01 11:30:00,52.78,53.15,52.77,53.08,88722.0,52.78,53.15,52.77,53.08,88722.0
2018-02-01 11:40:00,53.08,53.49,53.05,53.32,57964.0,53.08,53.49,53.05,53.32,57964.0
2018-02-01 11:50:00,53.34,53.66,53.24,53.47,79308.0,53.34,53.66,53.24,53.47,79308.0
2018-02-01 12:00:00,53.46,53.49,53.24,53.32,112334.0,53.46,53.49,53.24,53.32,112334.0
2018-02-01 12:10:00,53.32,53.42,53.32,53.37,48338.0,53.32,53.42,53.32,53.37,48338.0
2018-02-01 12:20:00,53.37,53.39,53.35,53.38,68950.0,53.37,53.39,53.35,53.38,68950.0
2018-02-01 12:30:00,53.38,53.43,53.36,53.36,28896.0,53.38,53.43,53.36,53.36,28896.0
2018-02-01 12:40:00,53.37,53.39,53.3,53.38,114590.0,53.37,53.39,53.3,53.38,114590.0
2018-02-01 12:50:00,53.38,53.38,53.21,53.33,95698.0,53.38,53.38,53.21,53.33,95698.0
2018-02-01 13:00:00,53.33,53.54,53.28,53.48,62554.0,53.33,53.54,53.28,53.48,62554.0
2018-02-01 13:10:00,53.49,53.54,53.44,53.52,29414.0,53.49,53.54,53.44,53.52,29414.0
2018-02-01 13:20:00,53.51,53.54,53.48,53.54,63720.0,53.51,53.54,53.48,53.54,63720.0
2018-02-01 13:30:00,53.52,53.52,53.37,53.4,57942.0,53.52,53.52,53.37,53.4,57942.0
2018-02-01 13:40:00,53.37,53.41,53.31,53.4,70892.0,53.37,53.41,53.31,53.4,70892.0
2018-02-01 13:50:00,53.42,53.47,53.33,53.4,52740.0,53.42,53.47,53.33,53.4,52740.0
2018-02-01 14:00:00,53.39,53.45,53.37,53.4,61784.0,53.39,53.45,53.37,53.4,61784.0
2018-02-01 14:10:00,53.41,53.43,53.31,53.35,38580.0,53.41,53.43,53.31,53.35,38580.0
2018-02-01 14:20:00,53.35,53.35,53.14,53.31,72800.0,53.35,53.35,53.14,53.31,72800.0
2018-02-01 14:30:00,53.32,53.38,53.22,53.38,70258.0,53.32,53.38,53.22,53.38,70258.0
2018-02-01 14:40:00,53.37,53.37,53.1,53.26,102064.0,53.37,53.37,53.1,53.26,102064.0
2018-02-01 14:50:00,53.26,53.28,53.16,53.22,83970.0,53.26,53.28,53.16,53.22,83970.0
2018-02-01 15:00:00,53.22,53.49,53.17,53.47,97962.0,53.22,53.49,53.17,53.47,97962.0
2018-02-01 15:10:00,53.46,53.49,53.31,53.34,47632.0,53.46,53.49,53.31,53.34,47632.0
2018-02-01 15:20:00,53.32,53.38,53.3,53.33,66674.0,53.32,53.38,53.3,53.33,66674.0
2018-02-01 15:30:00,53.32,53.32,53.22,53.27,91638.0,53.32,53.32,53.22,53.27,91638.0
2018-02-01 15:40:00,53.27,53.45,53.21,53.44,91078.0,53.27,53.45,53.21,53.44,91078.0
2018-02-01 15:50:00,53.45,53.46,53.28,53.37,180510.0,53.45,53.46,53.28,53.37,180510.0
2018-02-02 09:30:00,53.0,53.27,52.84,52.91,52022.0,53.0,53.27,52.84,52.91,52022.0
2018-02-02 09:40:00,52.92,53.35,52.91,53.35,22820.0,52.92,53.35,52.91,53.35,22820.0
2018-02-02 09:50:00,53.28,53.34,53.08,53.09,22332.0,53.28,53.34,53.08,53.09,22332.0
2018-02-02 10:00:00,53.18,53.36,53.06,53.3,59460.0,53.18,53.36,53.06,53.3,59460.0
2018-02-02 10:10:00,53.27,53.34,53.18,53.24,66474.0,53.27,53.34,53.18,53.24,66474.0
2018-02-02 10:20:00,53.24,53.32,53.15,53.22,75176.0,53.24,53.32,53.15,53.22,75176.0
2018-02-02 10:30:00,53.25,53.33,53.1,53.1,44684.0,53.25,53.33,53.1,53.1,44684.0
2018-02-02 10:40:00,53.1,53.14,52.79,52.9,43560.0,53.1,53.14,52.79,52.9,43560.0
2018-02-02 10:50:00,52.93,52.95,52.84,52.9,32208.0,52.93,52.95,52.84,52.9,32208.0
2018-02-02 11:00:00,52.88,52.99,52.77,52.84,17014.0,52.88,52.99,52.77,52.84,17014.0
2018-02-02 11:10:00,52.85,53.05,52.83,52.89,31474.0,52.85,53.05,52.83,52.89,31474.0
2018-02-02 11:20:00,52.91,53.11,52.91,53.01,20450.0,52.91,53.11,52.91,53.01,20450.0
2018-02-02 11:30:00,53.05,53.2,52.99,53.11,28048.0,53.05,53.2,52.99,53.11,28048.0
2018-02-02 11:40:00,53.12,53.19,53.02,53.11,17698.0,53.12,53.19,53.02,53.11,17698.0
2018-02-02 11:50:00,53.15,53.24,53.05,53.1,25976.0,53.15,53.24,53.05,53.1,25976.0
2018-02-02 12:00:00,53.09,53.27,53.03,53.24,13270.0,53.09,53.27,53.03,53.24,13270.0
2018-02-02 12:10:00,53.24,53.33,53.12,53.21,43436.0,53.24,53.33,53.12,53.21,43436.0
2018-02-02 12:20:00,53.19,53.21,53.04,53.04,47044.0,53.19,53.21,53.04,53.04,47044.0
2018-02-02 12:30:00,53.04,53.08,52.93,53.02,30110.0,53.04,53.08,52.93,53.02,30110.0
2018-02-02 12:40:00,53.02,53.04,52.91,52.93,13162.0,53.02,53.04,52.91,52.93,13162.0
2018-02-02 12:50:00,52.93,52.93,52.8,52.8,18086.0,52.93,52.93,52.8,52.8,18086.0
2018-02-02 13:00:00,52.76,52.84,52.76,52.79,10590.0,52.76,52.84,52.76,52.79,10590.0
2018-02-02 13:10:00,52.82,52.82,52.53,52.53,27478.0,52.82,52.82,52.53,52.53,27478.0
2018-02-02 13:20:00,52.53,52.68,52.4,52.67,42150.0,52.53,52.68,52.4,52.67,42150.0
2018-02-02 13:30:00,52.66,52.71,52.64,52.69,28458.0,52.66,52.71,52.64,52.69,28458.0
2018-02-02 13:40:00,52.67,52.74,52.54,52.57,38948.0,52.67,52.74,52.54,52.57,38948.0
2018-02-02 13:50:00,52.59,52.67,52.49,52.56,67816.0,52.59,52.67,52.49,52.56,67816.0
2018-02-02 14:00:00,52.55,52.6,52.44,52.48,18710.0,52.55,52.6,52.44,52.48,18710.0
2018-02-02 14:10:00,52.48,52.49,52.23,52.28,26054.0,52.48,52.49,52.23,52.28,26054.0
2018-02-02 14:20:00,52.31,52.31,52.0,52.05,63516.0,52.31,52.31,52.0,52.05,63516.0
2018-02-02 14:30:00,52.08,52.26,52.08,52.1,42426.0,52.08,52.26,52.08,52.1,42426.0
2018-02-02 14:40:00,52.1,52.22,52.07,52.1,32380.0,52.1,52.22,52.07,52.1,32380.0
2018-02-02 14:50:00,52.1,52.1,51.91,51.95,49742.0,52.1,52.1,51.91,51.95,49742.0
2018-02-02 15:00:00,51.95,52.02,51.76,51.79,110848.0,51.95,52.02,51.76,51.79,110848.0
2018-02-02 15:10:00,51.78,52.0,51.78,51.92,37670.0,51.78,52.0,51.78,51.92,37670.0
2018-02-02 15:20:00,51.93,52.07,51.91,51.98,51860.0,51.93,52.07,51.91,51.98,51860.0
2018-02-02 15:30:00,51.97,51.97,51.81,51.95,66344.0,51.97,51.97,51.81,51.95,66344.0
2018-02-02 15:40:00,51.96,51.98,51.85,51.96,83004.0,51.96,51.98,51.85,51.96,83004.0
2018-02-02 15:50:00,51.98,52.01,51.85,51.87,159752.0,51.98,52.01,51.85,51.87,159752.0
2018-02-05 09:30:00,51.65,51.65,50.76,50.99,203324.0,51.65,51.65,50.76,50.99,203324.0
2018-02-05 09:40:00,50.95,51.47,50.94,51.22,122790.0,50.95,51.47,50.94,51.22,122790.0
2018-02-05 09:50:00,51.26,51.34,51.08,51.17,52910.0,51.26,51.34,51.08,51.17,52910.0
2018-02-05 10:00:00,51.23,51.37,51.18,51.35,61776.0,51.23,51.37,51.18,51.35,61776.0
2018-02-05 10:10:00,51.35,51.59,51.31,51.58,96234.0,51.35,51.59,51.31,51.58,96234.0
2018-02-05 10:20:00,51.55,52.01,51.55,51.94,91730.0,51.55,52.01,51.55,51.94,91730.0
2018-02-05 10:30:00,51.94,51.96,51.57,51.6,60080.0,51.94,51.96,51.57,51.6,60080.0
2018-02-05 10:40:00,51.6,51.95,51.6,51.95,36456.0,51.6,51.95,51.6,51.95,36456.0
2018-02-05 10:50:00,51.97,51.97,51.65,51.83,43624.0,51.97,51.97,51.65,51.83,43624.0
2018-02-05 11:00:00,51.83,51.85,51.63,51.7,24632.0,51.83,51.85,51.63,51.7,24632.0
2018-02-05 11:10:00,51.68,51.84,51.68,51.77,32132.0,51.68,51.84,51.68,51.77,32132.0
2018-02-05 11:20:00,51.77,51.83,51.67,51.7,58850.0,51.77,51.83,51.67,51.7,58850.0
2018-02-05 11:30:00,51.7,51.85,51.59,51.8,49232.0,51.7,51.85,51.59,51.8,49232.0
2018-02-05 11:40:00,51.79,51.81,51.6,51.7,21618.0,51.79,51.81,51.6,51.7,21618.0
2018-02-05 11:50:00,51.72,52.01,51.72,51.99,34578.0,51.72,52.01,51.72,51.99,34578.0
2018-02-05 12:00:00,51.97,51.97,51.81,51.82,34834.0,51.97,51.97,51.81,51.82,34834.0
2018-02-05 12:10:00,51.83,51.83,51.71,51.71,34786.0,51.83,51.83,51.71,51.71,34786.0
2018-02-05 12:20:00,51.73,51.73,51.52,51.55,42302.0,51.73,51.73,51.52,51.55,42302.0
2018-02-05 12:30:00,51.55,51.67,51.55,51.6,28244.0,51.55,51.67,51.55,51.6,28244.0
2018-02-05 12:40:00,51.6,51.74,51.54,51.58,24546.0,51.6,51.74,51.54,51.58,24546.0
2018-02-05 12:50:00,51.59,51.59,51.41,51.48,32088.0,51.59,51.59,51.41,51.48,32088.0
2018-02-05 13:00:00,51.44,51.5,51.01,51.08,54078.0,51.44,51.5,51.01,51.08,54078.0
2018-02-05 13:10:00,51.09,51.19,51.04,51.11,32578.0,51.09,51.19,51.04,51.11,32578.0
2018-02-05 13:20:00,51.08,51.22,51.01,51.22,85786.0,51.08,51.22,51.01,51.22,85786.0
2018-02-05 13:30:00,51.19,51.23,51.01,51.01,34428.0,51.19,51.23,51.01,51.01,34428.0
2018-02-05 13:40:00,51.06,51.15,51.03,51.06,25368.0,51.06,51.15,51.03,51.06,25368.0
2018-02-05 13:50:00,51.06,51.23,51.05,51.22,25390.0,51.06,51.23,51.05,51.22,25390.0
2018-02-05 14:00:00,51.23,51.24,51.07,51.07,61528.0,51.23,51.24,51.07,51.07,61528.0
2018-02-05 14:10:00,51.05,51.13,50.94,50.98,36906.0,51.05,51.13,50.94,50.98,36906.0
2018-02-05 14:20:00,50.98,50.99,50.79,50.82,47930.0,50.98,50.99,50.79,50.82,47930.0
2018-02-05 14:30:00,50.8,50.8,50.56,50.77,94002.0,50.8,50.8,50.56,50.77,94002.0
2018-02-05 14:40:00,50.76,50.84,50.63,50.67,60362.0,50.76,50.84,50.63,50.67,60362.0
2018-02-05 14:50:00,50.63,50.68,50.38,50.44,123244.0,50.63,50.68,50.38,50.44,123244.0
2018-02-05 15:00:00,50.46,50.56,49.63,49.68,146818.0,50.46,50.56,49.63,49.68,146818.0
2018-02-05 15:10:00,49.72,50.46,49.6,50.27,122454.0,49.72,50.46,49.6,50.27,122454.0
2018-02-05 15:20:00,50.26,50.65,50.13,50.6,80336.0,50.26,50.65,50.13,50.6,80336.0
2018-02-05 15:30:00,50.64,50.67,50.27,50.27,75808.0,50.64,50.67,50.27,50.27,75808.0
2018-02-05 15:40:00,50.27,50.38,49.95,49.99,139564.0,50.27,50.38,49.95,49.99,139564.0
2018-02-05 15:50:00,49.99,50.23,49.6,49.72,200186.0,49.99,50.23,49.6,49.72,200186.0
2018-02-06 09:30:00,49.9,53.31,49.9,52.13,216102.0,49.9,53.31,49.9,52.13,216102.0
2018-02-06 09:40:00,52.47,52.47,51.56,51.83,179550.0,52.47,52.47,51.56,51.83,179550.0
2018-02-06 09:50:00,51.84,52.31,51.64,52.09,155954.0,51.84,52.31,51.64,52.09,155954.0
2018-02-06 10:00:00,52.08,52.47,51.33,51.5,154504.0,52.08,52.47,51.33,51.5,154504.0
2018-02-06 10:10:00,51.5,51.65,50.57,51.0,161390.0,51.5,51.65,50.57,51.0,161390.0
2018-02-06 10:20:00,51.0,51.12,50.06,50.88,115654.0,51.0,51.12,50.06,50.88,115654.0
2018-02-06 10:30:00,50.88,51.2,50.63,51.1,82412.0,50.88,51.2,50.63,51.1,82412.0
2018-02-06 10:40:00,51.0,51.51,50.88,51.1,91400.0,51.0,51.51,50.88,51.1,91400.0
2018-02-06 10:50:00,51.09,51.43,50.65,50.65,73086.0,51.09,51.43,50.65,50.65,73086.0
2018-02-06 11:00:00,50.48,50.76,50.35,50.6,86050.0,50.48,50.76,50.35,50.6,86050.0
2018-02-06 11:10:00,50.72,50.74,50.42,50.56,72320.0,50.72,50.74,50.42,50.56,72320.0
2018-02-06 11:20:00,50.56,50.61,50.21,50.43,50676.0,50.56,50.61,50.21,50.43,50676.0
2018-02-06 11:30:00,50.37,50.43,49.96,50.17,83834.0,50.37,50.43,49.96,50.17,83834.0
2018-02-06 11:40:00,50.17,50.42,50.01,50.37,64258.0,50.17,50.42,50.01,50.37,64258.0
2018-02-06 11:50:00,50.37,50.38,50.0,50.09,73706.0,50.37,50.38,50.0,50.09,73706.0
2018-02-06 12:00:00,50.13,50.54,50.12,50.46,40898.0,50.13,50.54,50.12,50.46,40898.0
2018-02-06 12:10:00,50.43,50.62,50.22,50.52,53572.0,50.43,50.62,50.22,50.52,53572.0
2018-02-06 12:20:00,50.55,50.66,50.25,50.66,39450.0,50.55,50.66,50.25,50.66,39450.0
2018-02-06 12:30:00,50.71,51.12,50.66,51.01,73346.0,50.71,51.12,50.66,51.01,73346.0
2018-02-06 12:40:00,51.06,51.06,50.75,50.88,51234.0,51.06,51.06,50.75,50.88,51234.0
2018-02-06 12:50:00,50.83,51.23,50.79,51.23,75588.0,50.83,51.23,50.79,51.23,75588.0
2018-02-06 13:00:00,51.22,51.27,50.87,51.0,59940.0,51.22,51.27,50.87,51.0,59940.0
2018-02-06 13:10:00,50.96,51.41,50.93,51.36,55154.0,50.96,51.41,50.93,51.36,55154.0
2018-02-06 13:20:00,51.36,51.51,50.94,51.05,48474.0,51.36,51.51,50.94,51.05,48474.0
2018-02-06 13:30:00,51.06,51.06,50.79,50.95,51602.0,51.06,51.06,50.79,50.95,51602.0
2018-02-06 13:40:00,50.95,50.98,50.62,50.65,75018.0,50.95,50.98,50.62,50.65,75018.0
2018-02-06 13:50:00,50.66,50.74,50.55,50.58,40854.0,50.66,50.74,50.55,50.58,40854.0
2018-02-06 14:00:00,50.61,50.62,50.36,50.39,47632.0,50.61,50.62,50.36,50.39,47632.0
2018-02-06 14:10:00,50.38,50.59,50.2,50.28,64970.0,50.38,50.59,50.2,50.28,64970.0
2018-02-06 14:20:00,50.27,50.49,50.22,50.43,71508.0,50.27,50.49,50.22,50.43,71508.0
2018-02-06 14:30:00,50.42,50.58,50.32,50.5,60324.0,50.42,50.58,50.32,50.5,60324.0
2018-02-06 14:40:00,50.51,50.88,50.48,50.83,59324.0,50.51,50.88,50.48,50.83,59324.0
2018-02-06 14:50:00,50.83,51.4,50.69,51.3,64280.0,50.83,51.4,50.69,51.3,64280.0
2018-02-06 15:00:00,51.27,51.51,51.22,51.51,82814.0,51.27,51.51,51.22,51.51,82814.0
2018-02-06 15:10:00,51.47,51.48,50.99,51.26,92532.0,51.47,51.48,50.99,51.26,92532.0
2018-02-06 15:20:00,51.24,51.53,51.12,51.51,121484.0,51.24,51.53,51.12,51.51,121484.0
2018-02-06 15:30:00,51.49,51.87,51.47,51.87,165422.0,51.49,51.87,51.47,51.87,165422.0
2018-02-06 15:40:00,51.87,52.1,51.85,51.88,490506.0,51.87,52.1,51.85,51.88,490506.0
2018-02-06 15:50:00,51.82,52.04,51.65,51.88,651134.0,51.82,52.04,51.65,51.88,651134.0
2018-02-07 09:30:00,51.51,52.49,51.51,51.98,131298.0,51.51,52.49,51.51,51.98,131298.0
2018-02-07 09:40:00,51.97,52.39,51.68,51.69,64496.0,51.97,52.39,51.68,51.69,64496.0
2018-02-07 09:50:00,51.71,52.93,51.71,52.72,578274.0,51.71,52.93,51.71,52.72,578274.0
2018-02-07 10:00:00,52.75,53.18,52.49,52.79,285412.0,52.75,53.18,52.49,52.79,285412.0
2018-02-07 10:10:00,52.77,53.02,52.69,52.85,141288.0,52.77,53.02,52.69,52.85,141288.0
2018-02-07 10:20:00,52.87,53.03,52.73,52.78,93438.0,52.87,53.03,52.73,52.78,93438.0
2018-02-07 10:30:00,52.77,53.1,52.57,53.04,118414.0,52.77,53.1,52.57,53.04,118414.0
2018-02-07 10:40:00,53.06,53.1,52.88,53.06,144568.0,53.06,53.1,52.88,53.06,144568.0
2018-02-07 10:50:00,53.04,53.2,52.96,53.0,135324.0,53.04,53.2,52.96,53.0,135324.0
2018-02-07 11:00:00,53.01,53.24,52.97,53.15,159260.0,53.01,53.24,52.97,53.15,159260.0
2018-02-07 11:10:00,53.15,53.28,53.08,53.14,107312.0,53.15,53.28,53.08,53.14,107312.0
2018-02-07 11:20:00,53.14,53.29,53.07,53.11,92870.0,53.14,53.29,53.07,53.11,92870.0
2018-02-07 11:30:00,53.08,53.29,53.08,53.27,106832.0,53.08,53.29,53.08,53.27,106832.0
2018-02-07 11:40:00,53.26,53.3,53.19,53.21,69996.0,53.26,53.3,53.19,53.21,69996.0
2018-02-07 11:50:00,53.19,53.26,53.08,53.24,120434.0,53.19,53.26,53.08,53.24,120434.0
2018-02-07 12:00:00,53.21,53.29,53.12,53.16,57366.0,53.21,53.29,53.12,53.16,57366.0
2018-02-07 12:10:00,53.16,53.27,53.09,53.19,84136.0,53.16,53.27,53.09,53.19,84136.0
2018-02-07 12:20:00,53.17,53.23,53.08,53.2,53572.0,53.17,53.23,53.08,53.2,53572.0
2018-02-07 12:30:00,53.2,53.25,53.09,53.17,83884.0,53.2,53.25,53.09,53.17,83884.0
2018-02-07 12:40:00,53.17,53.4,53.17,53.32,67808.0,53.17,53.4,53.17,53.32,67808.0
2018-02-07 12:50:00,53.3,53.49,53.28,53.45,65322.0,53.3,53.49,53.28,53.45,65322.0
2018-02-07 13:00:00,53.45,53.55,53.18,53.18,157848.0,53.45,53.55,53.18,53.18,157848.0
2018-02-07 13:10:00,53.16,53.16,52.73,52.99,74556.0,53.16,53.16,52.73,52.99,74556.0
2018-02-07 13:20:00,53.06,53.06,52.35,52.36,112056.0,53.06,53.06,52.35,52.36,112056.0
2018-02-07 13:30:00,52.36,52.85,52.16,52.72,109536.0,52.36,52.85,52.16,52.72,109536.0
2018-02-07 13:40:00,52.69,52.82,52.62,52.71,47840.0,52.69,52.82,52.62,52.71,47840.0
2018-02-07 13:50:00,52.67,52.67,52.38,52.59,62454.0,52.67,52.67,52.38,52.59,62454.0
2018-02-07 14:00:00,52.56,52.59,52.27,52.42,46708.0,52.56,52.59,52.27,52.42,46708.0
2018-02-07 14:10:00,52.43,52.71,52.43,52.69,80838.0,52.43,52.71,52.43,52.69,80838.0
2018-02-07 14:20:00,52.63,52.77,52.57,52.73,75806.0,52.63,52.77,52.57,52.73,75806.0
2018-02-07 14:30:00,52.76,52.76,52.65,52.68,59428.0,52.76,52.76,52.65,52.68,59428.0
2018-02-07 14:40:00,52.68,52.71,52.44,52.47,86556.0,52.68,52.71,52.44,52.47,86556.0
2018-02-07 14:50:00,52.41,52.51,52.32,52.51,58566.0,52.41,52.51,52.32,52.51,58566.0
2018-02-07 15:00:00,52.54,52.7,52.52,52.67,69474.0,52.54,52.7,52.52,52.67,69474.0
2018-02-07 15:10:00,52.65,52.75,52.62,52.62,93822.0,52.65,52.75,52.62,52.62,93822.0
2018-02-07 15:20:00,52.62,52.8,52.6,52.68,105762.0,52.62,52.8,52.6,52.68,105762.0
2018-02-07 15:30:00,52.69,52.88,52.63,52.83,124298.0,52.69,52.88,52.63,52.83,124298.0
2018-02-07 15:40:00,52.83,52.92,52.51,52.56,143802.0,52.83,52.92,52.51,52.56,143802.0
2018-02-07 15:50:00,52.55,52.66,52.13,52.19,353162.0,52.55,52.66,52.13,52.19,353162.0
2018-02-08 09:30:00,52.02,52.48,51.83,52.05,168556.0,52.02,52.48,51.83,52.05,168556.0
2018-02-08 09:40:00,52.1,52.3,51.9,52.17,71840.0,52.1,52.3,51.9,52.17,71840.0
2018-02-08 09:50:00,52.16,52.37,52.03,52.34,123810.0,52.16,52.37,52.03,52.34,123810.0
2018-02-08 10:00:00,52.31,52.38,52.0,52.15,134882.0,52.31,52.38,52.0,52.15,134882.0
2018-02-08 10:10:00,52.13,52.19,52.0,52.0,94144.0,52.13,52.19,52.0,52.0,94144.0
2018-02-08 10:20:00,52.0,52.02,51.6,51.72,84020.0,52.0,52.02,51.6,51.72,84020.0
2018-02-08 10:30:00,51.75,51.89,51.66,51.73,78698.0,51.75,51.89,51.66,51.73,78698.0
2018-02-08 10:40:00,51.72,51.8,51.52,51.75,79380.0,51.72,51.8,51.52,51.75,79380.0
2018-02-08 10:50:00,51.75,51.79,51.61,51.69,114402.0,51.75,51.79,51.61,51.69,114402.0
2018-02-08 11:00:00,51.68,51.81,51.64,51.71,74250.0,51.68,51.81,51.64,51.71,74250.0
2018-02-08 11:10:00,51.71,51.82,51.6,51.68,91576.0,51.71,51.82,51.6,51.68,91576.0
2018-02-08 11:20:00,51.67,51.68,51.2,51.23,95718.0,51.67,51.68,51.2,51.23,95718.0
2018-02-08 11:30:00,51.21,51.45,51.09,51.39,91540.0,51.21,51.45,51.09,51.39,91540.0
2018-02-08 11:40:00,51.38,51.38,51.05,51.16,54440.0,51.38,51.38,51.05,51.16,54440.0
2018-02-08 11:50:00,51.19,51.41,51.19,51.37,110734.0,51.19,51.41,51.19,51.37,110734.0
2018-02-08 12:00:00,51.38,51.56,51.29,51.44,78836.0,51.38,51.56,51.29,51.44,78836.0
2018-02-08 12:10:00,51.44,51.55,51.37,51.37,90378.0,51.44,51.55,51.37,51.37,90378.0
2018-02-08 12:20:00,51.37,51.44,51.19,51.21,203920.0,51.37,51.44,51.19,51.21,203920.0
2018-02-08 12:30:00,51.24,51.3,50.98,51.21,57010.0,51.24,51.3,50.98,51.21,57010.0
2018-02-08 12:40:00,51.21,51.38,51.15,51.17,59736.0,51.21,51.38,51.15,51.17,59736.0
2018-02-08 12:50:00,51.15,51.17,50.77,51.04,68834.0,51.15,51.17,50.77,51.04,68834.0
2018-02-08 13:00:00,51.03,51.23,50.98,51.19,51734.0,51.03,51.23,50.98,51.19,51734.0
2018-02-08 13:10:00,51.18,51.53,51.17,51.46,69416.0,51.18,51.53,51.17,51.46,69416.0
2018-02-08 13:20:00,51.49,51.55,51.3,51.32,154674.0,51.49,51.55,51.3,51.32,154674.0
2018-02-08 13:30:00,51.19,51.45,51.06,51.45,53322.0,51.19,51.45,51.06,51.45,53322.0
2018-02-08 13:40:00,51.45,51.69,51.45,51.59,81800.0,51.45,51.69,51.45,51.59,81800.0
2018-02-08 13:50:00,51.6,51.87,51.52,51.85,83836.0,51.6,51.87,51.52,51.85,83836.0
2018-02-08 14:00:00,51.82,51.82,51.57,51.81,91708.0,51.82,51.82,51.57,51.81,91708.0
2018-02-08 14:10:00,51.81,52.02,51.72,51.99,122224.0,51.81,52.02,51.72,51.99,122224.0
2018-02-08 14:20:00,52.01,52.07,51.48,51.48,80518.0,52.01,52.07,51.48,51.48,80518.0
2018-02-08 14:30:00,51.51,51.55,51.29,51.48,85678.0,51.51,51.55,51.29,51.48,85678.0
2018-02-08 14:40:00,51.48,51.48,51.26,51.27,195984.0,51.48,51.48,51.26,51.27,195984.0
2018-02-08 14:50:00,51.29,51.29,50.93,51.04,63892.0,51.29,51.29,50.93,51.04,63892.0
2018-02-08 15:00:00,51.04,51.31,50.97,51.01,78532.0,51.04,51.31,50.97,51.01,78532.0
2018-02-08 15:10:00,50.97,51.0,50.85,50.89,79986.0,50.97,51.0,50.85,50.89,79986.0
2018-02-08 15:20:00,50.9,51.2,50.81,51.03,84990.0,50.9,51.2,50.81,51.03,84990.0
2018-02-08 15:30:00,51.01,51.08,50.8,50.85,139786.0,51.01,51.08,50.8,50.85,139786.0
2018-02-08 15:40:00,50.83,50.91,50.63,50.72,168106.0,50.83,50.91,50.63,50.72,168106.0
2018-02-08 15:50:00,50.72,50.72,50.05,50.19,496558.0,50.72,50.72,50.05,50.19,496558.0
2018-02-09 09:30:00,50.59,50.6,50.06,50.24,305406.0,50.59,50.6,50.06,50.24,305406.0
2018-02-09 09:40:00,50.22,50.36,50.08,50.13,78410.0,50.22,50.36,50.08,50.13,78410.0
2018-02-09 09:50:00,50.15,50.49,50.01,50.1,132860.0,50.15,50.49,50.01,50.1,132860.0
2018-02-09 10:00:00,50.08,50.38,50.08,50.31,112062.0,50.08,50.38,50.08,50.31,112062.0
2018-02-09 10:10:00,50.27,50.36,50.13,50.2,86156.0,50.27,50.36,50.13,50.2,86156.0
2018-02-09 10:20:00,50.18,50.33,50.12,50.2,117958.0,50.18,50.33,50.12,50.2,117958.0
2018-02-09 10:30:00,50.2,50.25,49.8,49.8,119246.0,50.2,50.25,49.8,49.8,119246.0
2018-02-09 10:40:00,49.8,49.85,49.26,49.43,145330.0,49.8,49.85,49.26,49.43,145330.0
2018-02-09 10:50:00,49.38,49.85,49.35,49.66,143226.0,49.38,49.85,49.35,49.66,143226.0
2018-02-09 11:00:00,49.71,49.77,49.52,49.68,169776.0,49.71,49.77,49.52,49.68,169776.0
2018-02-09 11:10:00,49.69,49.8,49.4,49.5,50932.0,49.69,49.8,49.4,49.5,50932.0
2018-02-09 11:20:00,49.5,49.61,49.38,49.52,83798.0,49.5,49.61,49.38,49.52,83798.0
2018-02-09 11:30:00,49.52,49.75,49.42,49.71,86902.0,49.52,49.75,49.42,49.71,86902.0
2018-02-09 11:40:00,49.71,49.91,49.66,49.73,73262.0,49.71,49.91,49.66,49.73,73262.0
2018-02-09 11:50:00,49.73,49.92,49.68,49.77,129396.0,49.73,49.92,49.68,49.77,129396.0
2018-02-09 12:00:00,49.81,49.96,49.51,49.58,145210.0,49.81,49.96,49.51,49.58,145210.0
2018-02-09 12:10:00,49.58,50.0,49.54,49.6,134478.0,49.58,50.0,49.54,49.6,134478.0
2018-02-09 12:20:00,49.6,49.81,49.49,49.5,170588.0,49.6,49.81,49.49,49.5,170588.0
2018-02-09 12:30:00,49.56,49.61,49.42,49.45,108242.0,49.56,49.61,49.42,49.45,108242.0
2018-02-09 12:40:00,49.41,49.41,48.95,49.07,98094.0,49.41,49.41,48.95,49.07,98094.0
2018-02-09 12:50:00,49.07,49.47,49.0,49.42,84344.0,49.07,49.47,49.0,49.42,84344.0
2018-02-09 13:00:00,49.42,49.43,49.15,49.23,53032.0,49.42,49.43,49.15,49.23,53032.0
2018-02-09 13:10:00,49.24,49.39,49.12,49.3,46988.0,49.24,49.39,49.12,49.3,46988.0
2018-02-09 13:20:00,49.37,49.37,49.02,49.16,44152.0,49.37,49.37,49.02,49.16,44152.0
2018-02-09 13:30:00,49.1,49.3,49.0,49.01,66912.0,49.1,49.3,49.0,49.01,66912.0
2018-02-09 13:40:00,48.99,49.46,48.97,49.45,76250.0,48.99,49.46,48.97,49.45,76250.0
2018-02-09 13:50:00,49.42,50.09,49.42,50.08,179228.0,49.42,50.09,49.42,50.08,179228.0
2018-02-09 14:00:00,50.08,50.57,50.0,50.45,189532.0,50.08,50.57,50.0,50.45,189532.0
2018-02-09 14:10:00,50.47,50.77,50.47,50.68,80518.0,50.47,50.77,50.47,50.68,80518.0
2018-02-09 14:20:00,50.66,50.95,50.51,50.51,50196.0,50.66,50.95,50.51,50.51,50196.0
2018-02-09 14:30:00,50.53,50.56,50.21,50.42,48712.0,50.53,50.56,50.21,50.42,48712.0
2018-02-09 14:40:00,50.51,50.53,50.24,50.41,40492.0,50.51,50.53,50.24,50.41,40492.0
2018-02-09 14:50:00,50.45,50.65,50.22,50.29,32384.0,50.45,50.65,50.22,50.29,32384.0
2018-02-09 15:00:00,50.33,50.33,49.77,49.88,49078.0,50.33,50.33,49.77,49.88,49078.0
2018-02-09 15:10:00,49.9,50.25,49.8,50.21,43124.0,49.9,50.25,49.8,50.21,43124.0
2018-02-09 15:20:00,50.22,50.37,50.08,50.27,56120.0,50.22,50.37,50.08,50.27,56120.0
2018-02-09 15:30:00,50.26,50.54,50.26,50.41,67398.0,50.26,50.54,50.26,50.41,67398.0
2018-02-09 15:40:00,50.48,51.08,50.46,51.08,128280.0,50.48,51.08,50.46,51.08,128280.0
2018-02-09 15:50:00,51.09,51.33,50.71,50.84,260362.0,51.09,51.33,50.71,50.84,260362.0
2018-02-12 09:30:00,51.29,51.35,51.0,51.28,116814.0,51.29,51.35,51.0,51.28,116814.0
2018-02-12 09:40:00,51.27,51.27,50.79,50.82,55886.0,51.27,51.27,50.79,50.82,55886.0
2018-02-12 09:50:00,50.82,50.93,50.59,50.7,73068.0,50.82,50.93,50.59,50.7,73068.0
2018-02-12 10:00:00,50.7,50.93,50.55,50.61,106478.0,50.7,50.93,50.55,50.61,106478.0
2018-02-12 10:10:00,50.63,50.95,50.57,50.85,80298.0,50.63,50.95,50.57,50.85,80298.0
2018-02-12 10:20:00,50.85,51.03,50.72,50.99,69960.0,50.85,51.03,50.72,50.99,69960.0
2018-02-12 10:30:00,50.96,51.07,50.81,50.94,35520.0,50.96,51.07,50.81,50.94,35520.0
2018-02-12 10:40:00,50.96,50.97,50.76,50.94,41328.0,50.96,50.97,50.76,50.94,41328.0
2018-02-12 10:50:00,50.94,50.94,50.72,50.87,37360.0,50.94,50.94,50.72,50.87,37360.0
2018-02-12 11:00:00,50.86,50.97,50.66,50.85,50394.0,50.86,50.97,50.66,50.85,50394.0
2018-02-12 11:10:00,50.82,51.21,50.73,51.21,33776.0,50.82,51.21,50.73,51.21,33776.0
2018-02-12 11:20:00,51.18,51.32,51.12,51.22,52210.0,51.18,51.32,51.12,51.22,52210.0
2018-02-12 11:30:00,51.21,51.26,51.1,51.22,24438.0,51.21,51.26,51.1,51.22,24438.0
2018-02-12 11:40:00,51.23,51.28,51.12,51.27,29232.0,51.23,51.28,51.12,51.27,29232.0
2018-02-12 11:50:00,51.3,51.48,51.24,51.45,28496.0,51.3,51.48,51.24,51.45,28496.0
2018-02-12 12:00:00,51.46,51.47,51.3,51.37,26690.0,51.46,51.47,51.3,51.37,26690.0
2018-02-12 12:10:00,51.37,51.65,51.34,51.6,34830.0,51.37,51.65,51.34,51.6,34830.0
2018-02-12 12:20:00,51.55,51.63,51.47,51.55,24546.0,51.55,51.63,51.47,51.55,24546.0
2018-02-12 12:30:00,51.57,51.57,51.43,51.46,19592.0,51.57,51.57,51.43,51.46,19592.0
2018-02-12 12:40:00,51.51,51.59,51.46,51.51,18312.0,51.51,51.59,51.46,51.51,18312.0
2018-02-12 12:50:00,51.51,51.71,51.5,51.55,32416.0,51.51,51.71,51.5,51.55,32416.0
2018-02-12 13:00:00,51.57,51.6,51.51,51.56,31166.0,51.57,51.6,51.51,51.56,31166.0
2018-02-12 13:10:00,51.57,51.62,51.51,51.55,15850.0,51.57,51.62,51.51,51.55,15850.0
2018-02-12 13:20:00,51.52,51.6,51.4,51.58,33066.0,51.52,51.6,51.4,51.58,33066.0
2018-02-12 13:30:00,51.59,51.63,51.52,51.58,14552.0,51.59,51.63,51.52,51.58,14552.0
2018-02-12 13:40:00,51.57,51.59,51.49,51.58,17174.0,51.57,51.59,51.49,51.58,17174.0
2018-02-12 13:50:00,51.6,51.75,51.6,51.66,19830.0,51.6,51.75,51.6,51.66,19830.0
2018-02-12 14:00:00,51.66,51.69,51.46,51.52,26860.0,51.66,51.69,51.46,51.52,26860.0
2018-02-12 14:10:00,51.53,51.58,51.48,51.52,32292.0,51.53,51.58,51.48,51.52,32292.0
2018-02-12 14:20:00,51.52,51.67,51.5,51.65,48580.0,51.52,51.67,51.5,51.65,48580.0
2018-02-12 14:30:00,51.66,51.71,51.6,51.65,21138.0,51.66,51.71,51.6,51.65,21138.0
2018-02-12 14:40:00,51.61,51.71,51.57,51.59,35748.0,51.61,51.71,51.57,51.59,35748.0
2018-02-12 14:50:00,51.6,51.67,51.47,51.67,34320.0,51.6,51.67,51.47,51.67,34320.0
2018-02-12 15:00:00,51.62,51.82,51.61,51.79,43384.0,51.62,51.82,51.61,51.79,43384.0
2018-02-12 15:10:00,51.8,51.95,51.77,51.9,35202.0,51.8,51.95,51.77,51.9,35202.0
2018-02-12 15:20:00,51.89,51.97,51.77,51.81,47056.0,51.89,51.97,51.77,51.81,47056.0
2018-02-12 15:30:00,51.82,51.89,51.55,51.67,99324.0,51.82,51.89,51.55,51.67,99324.0
2018-02-12 15:40:00,51.66,51.76,51.35,51.48,104060.0,51.66,51.76,51.35,51.48,104060.0
2018-02-12 15:50:00,51.49,51.69,51.48,51.54,148548.0,51.49,51.69,51.48,51.54,148548.0
2018-02-13 09:30:00,51.09,51.13,50.56,50.87,75172.0,51.09,51.13,50.56,50.87,75172.0
2018-02-13 09:40:00,50.88,50.88,50.63,50.81,71246.0,50.88,50.88,50.63,50.81,71246.0
2018-02-13 09:50:00,50.83,51.24,50.83,51.24,58424.0,50.83,51.24,50.83,51.24,58424.0
2018-02-13 10:00:00,51.21,51.27,50.94,51.14,48228.0,51.21,51.27,50.94,51.14,48228.0
2018-02-13 10:10:00,51.13,51.48,51.13,51.41,41480.0,51.13,51.48,51.13,51.41,41480.0
2018-02-13 10:20:00,51.41,51.48,51.09,51.09,31722.0,51.41,51.48,51.09,51.09,31722.0
2018-02-13 10:30:00,51.09,51.13,50.9,51.13,29778.0,51.09,51.13,50.9,51.13,29778.0
2018-02-13 10:40:00,51.17,51.24,51.08,51.17,17082.0,51.17,51.24,51.08,51.17,17082.0
2018-02-13 10:50:00,51.2,51.29,51.13,51.2,16134.0,51.2,51.29,51.13,51.2,16134.0
2018-02-13 11:00:00,51.16,51.21,50.87,50.92,23502.0,51.16,51.21,50.87,50.92,23502.0
2018-02-13 11:10:00,50.95,51.01,50.78,50.96,18576.0,50.95,51.01,50.78,50.96,18576.0
2018-02-13 11:20:00,50.94,50.98,50.72,50.74,38994.0,50.94,50.98,50.72,50.74,38994.0
2018-02-13 11:30:00,50.7,50.74,50.41,50.46,66700.0,50.7,50.74,50.41,50.46,66700.0
2018-02-13 11:40:00,50.47,50.74,50.46,50.7,37454.0,50.47,50.74,50.46,50.7,37454.0
2018-02-13 11:50:00,50.69,50.72,50.54,50.55,39490.0,50.69,50.72,50.54,50.55,39490.0
2018-02-13 12:00:00,50.56,50.8,50.52,50.74,44048.0,50.56,50.8,50.52,50.74,44048.0
2018-02-13 12:10:00,50.78,50.79,50.59,50.59,9194.0,50.78,50.79,50.59,50.59,9194.0
2018-02-13 12:20:00,50.62,50.77,50.53,50.63,31236.0,50.62,50.77,50.53,50.63,31236.0
2018-02-13 12:30:00,50.62,50.77,50.59,50.72,56668.0,50.62,50.77,50.59,50.72,56668.0
2018-02-13 12:40:00,50.73,50.82,50.69,50.71,32730.0,50.73,50.82,50.69,50.71,32730.0
2018-02-13 12:50:00,50.71,50.71,50.56,50.63,22188.0,50.71,50.71,50.56,50.63,22188.0
2018-02-13 13:00:00,50.63,50.69,50.49,50.64,24582.0,50.63,50.69,50.49,50.64,24582.0
2018-02-13 13:10:00,50.63,50.85,50.6,50.84,28136.0,50.63,50.85,50.6,50.84,28136.0
2018-02-13 13:20:00,50.9,50.91,50.8,50.9,25172.0,50.9,50.91,50.8,50.9,25172.0
2018-02-13 13:30:00,50.87,51.13,50.87,51.09,29482.0,50.87,51.13,50.87,51.09,29482.0
2018-02-13 13:40:00,51.09,51.3,51.06,51.18,83770.0,51.09,51.3,51.06,51.18,83770.0
2018-02-13 13:50:00,51.18,51.24,51.1,51.13,27552.0,51.18,51.24,51.1,51.13,27552.0
2018-02-13 14:00:00,51.17,51.38,51.13,51.34,21166.0,51.17,51.38,51.13,51.34,21166.0
2018-02-13 14:10:00,51.34,51.45,51.34,51.44,19504.0,51.34,51.45,51.34,51.44,19504.0
2018-02-13 14:20:00,51.44,51.48,51.35,51.35,31742.0,51.44,51.48,51.35,51.35,31742.0
2018-02-13 14:30:00,51.38,51.4,51.26,51.28,27460.0,51.38,51.4,51.26,51.28,27460.0
2018-02-13 14:40:00,51.31,51.31,51.13,51.17,21948.0,51.31,51.31,51.13,51.17,21948.0
2018-02-13 14:50:00,51.18,51.3,51.14,51.24,24304.0,51.18,51.3,51.14,51.24,24304.0
2018-02-13 15:00:00,51.25,51.34,51.18,51.34,35308.0,51.25,51.34,51.18,51.34,35308.0
2018-02-13 15:10:00,51.31,51.45,51.26,51.38,47438.0,51.31,51.45,51.26,51.38,47438.0
2018-02-13 15:20:00,51.37,51.37,51.26,51.26,37744.0,51.37,51.37,51.26,51.26,37744.0
2018-02-13 15:30:00,51.25,51.45,51.22,51.4,68490.0,51.25,51.45,51.22,51.4,68490.0
2018-02-13 15:40:00,51.38,51.41,51.24,51.39,76548.0,51.38,51.41,51.24,51.39,76548.0
2018-02-13 15:50:00,51.38,51.56,51.38,51.49,219614.0,51.38,51.56,51.38,51.49,219614.0
2018-02-14 09:30:00,51.01,51.46,51.01,51.4,97214.0,51.01,51.46,51.01,51.4,97214.0
2018-02-14 09:40:00,51.4,51.79,51.35,51.44,108926.0,51.4,51.79,51.35,51.44,108926.0
2018-02-14 09:50:00,51.38,51.87,51.24,51.33,97190.0,51.38,51.87,51.24,51.33,97190.0
2018-02-14 10:00:00,51.47,51.77,51.45,51.75,26658.0,51.47,51.77,51.45,51.75,26658.0
2018-02-14 10:10:00,51.83,51.84,51.6,51.83,35340.0,51.83,51.84,51.6,51.83,35340.0
2018-02-14 10:20:00,51.82,51.91,51.55,51.57,48128.0,51.82,51.91,51.55,51.57,48128.0
2018-02-14 10:30:00,51.59,51.6,51.25,51.48,50450.0,51.59,51.6,51.25,51.48,50450.0
2018-02-14 10:40:00,51.51,51.52,51.16,51.23,24180.0,51.51,51.52,51.16,51.23,24180.0
2018-02-14 10:50:00,51.1,51.18,50.9,50.9,46540.0,51.1,51.18,50.9,50.9,46540.0
2018-02-14 11:00:00,50.9,51.02,50.77,50.85,64468.0,50.9,51.02,50.77,50.85,64468.0
2018-02-14 11:10:00,50.9,50.97,50.81,50.92,34438.0,50.9,50.97,50.81,50.92,34438.0
2018-02-14 11:20:00,50.93,50.93,50.59,50.59,55696.0,50.93,50.93,50.59,50.59,55696.0
2018-02-14 11:30:00,50.64,50.81,50.62,50.79,24574.0,50.64,50.81,50.62,50.79,24574.0
2018-02-14 11:40:00,50.83,50.88,50.66,50.67,22328.0,50.83,50.88,50.66,50.67,22328.0
2018-02-14 11:50:00,50.65,50.75,50.6,50.74,30130.0,50.65,50.75,50.6,50.74,30130.0
2018-02-14 12:00:00,50.74,50.87,50.74,50.74,23500.0,50.74,50.87,50.74,50.74,23500.0
2018-02-14 12:10:00,50.74,50.8,50.67,50.73,68288.0,50.74,50.8,50.67,50.73,68288.0
2018-02-14 12:20:00,50.73,50.83,50.69,50.8,19136.0,50.73,50.83,50.69,50.8,19136.0
2018-02-14 12:30:00,50.8,50.9,50.74,50.79,29564.0,50.8,50.9,50.74,50.79,29564.0
2018-02-14 12:40:00,50.79,50.81,50.6,50.61,36856.0,50.79,50.81,50.6,50.61,36856.0
2018-02-14 12:50:00,50.63,50.76,50.6,50.74,22866.0,50.63,50.76,50.6,50.74,22866.0
2018-02-14 13:00:00,50.72,50.85,50.7,50.75,54542.0,50.72,50.85,50.7,50.75,54542.0
2018-02-14 13:10:00,50.76,50.98,50.74,50.98,40282.0,50.76,50.98,50.74,50.98,40282.0
2018-02-14 13:20:00,50.98,51.12,50.97,51.06,25336.0,50.98,51.12,50.97,51.06,25336.0
2018-02-14 13:30:00,51.02,51.08,50.94,51.0,8846.0,51.02,51.08,50.94,51.0,8846.0
2018-02-14 13:40:00,50.99,51.18,50.94,51.13,46894.0,50.99,51.18,50.94,51.13,46894.0
2018-02-14 13:50:00,51.13,51.13,51.02,51.04,30514.0,51.13,51.13,51.02,51.04,30514.0
2018-02-14 14:00:00,51.07,51.15,51.06,51.13,25786.0,51.07,51.15,51.06,51.13,25786.0
2018-02-14 14:10:00,51.16,51.26,51.12,51.14,11208.0,51.16,51.26,51.12,51.14,11208.0
2018-02-14 14:20:00,51.15,51.22,51.02,51.03,25250.0,51.15,51.22,51.02,51.03,25250.0
2018-02-14 14:30:00,51.0,51.13,50.99,51.11,20520.0,51.0,51.13,50.99,51.11,20520.0
2018-02-14 14:40:00,51.12,51.17,51.08,51.16,20624.0,51.12,51.17,51.08,51.16,20624.0
2018-02-14 14:50:00,51.15,51.22,51.13,51.21,15014.0,51.15,51.22,51.13,51.21,15014.0
2018-02-14 15:00:00,51.22,51.3,51.21,51.24,24300.0,51.22,51.3,51.21,51.24,24300.0
2018-02-14 15:10:00,51.23,51.34,51.2,51.34,29182.0,51.23,51.34,51.2,51.34,29182.0
2018-02-14 15:20:00,51.33,51.34,51.18,51.28,72230.0,51.33,51.34,51.18,51.28,72230.0
2018-02-14 15:30:00,51.26,51.35,51.2,51.24,72124.0,51.26,51.35,51.2,51.24,72124.0
2018-02-14 15:40:00,51.24,51.27,51.15,51.18,95772.0,51.24,51.27,51.15,51.18,95772.0
2018-02-14 15:50:00,51.2,51.22,51.01,51.07,262978.0,51.2,51.22,51.01,51.07,262978.0
2018-02-15 09:30:00,51.23,51.46,50.6,50.74,108284.0,51.23,51.46,50.6,50.74,108284.0
2018-02-15 09:40:00,50.76,50.77,50.24,50.3,98330.0,50.76,50.77,50.24,50.3,98330.0
2018-02-15 09:50:00,50.29,50.32,49.81,49.87,142766.0,50.29,50.32,49.81,49.87,142766.0
2018-02-15 10:00:00,49.88,49.95,49.44,49.51,105882.0,49.88,49.95,49.44,49.51,105882.0
2018-02-15 10:10:00,49.52,49.55,49.18,49.42,252488.0,49.52,49.55,49.18,49.42,252488.0
2018-02-15 10:20:00,49.41,49.72,49.32,49.58,158904.0,49.41,49.72,49.32,49.58,158904.0
2018-02-15 10:30:00,49.56,49.56,49.3,49.32,120866.0,49.56,49.56,49.3,49.32,120866.0
2018-02-15 10:40:00,49.3,49.32,49.04,49.16,134622.0,49.3,49.32,49.04,49.16,134622.0
2018-02-15 10:50:00,49.19,49.26,48.97,48.97,78052.0,49.19,49.26,48.97,48.97,78052.0
2018-02-15 11:00:00,48.99,49.2,48.81,49.17,139042.0,48.99,49.2,48.81,49.17,139042.0
2018-02-15 11:10:00,49.19,49.44,49.13,49.15,86524.0,49.19,49.44,49.13,49.15,86524.0
2018-02-15 11:20:00,49.15,49.23,48.97,49.12,76216.0,49.15,49.23,48.97,49.12,76216.0
2018-02-15 11:30:00,49.12,49.65,49.02,49.6,269320.0,49.12,49.65,49.02,49.6,269320.0
2018-02-15 11:40:00,49.6,49.94,49.59,49.63,170276.0,49.6,49.94,49.59,49.63,170276.0
2018-02-15 11:50:00,49.63,49.7,49.47,49.7,44478.0,49.63,49.7,49.47,49.7,44478.0
2018-02-15 12:00:00,49.69,49.78,49.62,49.68,71762.0,49.69,49.78,49.62,49.68,71762.0
2018-02-15 12:10:00,49.7,49.74,49.63,49.74,61600.0,49.7,49.74,49.63,49.74,61600.0
2018-02-15 12:20:00,49.74,49.76,49.59,49.6,37470.0,49.74,49.76,49.59,49.6,37470.0
2018-02-15 12:30:00,49.61,49.82,49.6,49.71,56510.0,49.61,49.82,49.6,49.71,56510.0
2018-02-15 12:40:00,49.73,49.75,49.63,49.73,60424.0,49.73,49.75,49.63,49.73,60424.0
2018-02-15 12:50:00,49.74,50.0,49.73,49.91,81502.0,49.74,50.0,49.73,49.91,81502.0
2018-02-15 13:00:00,49.93,50.02,49.91,49.95,48868.0,49.93,50.02,49.91,49.95,48868.0
2018-02-15 13:10:00,49.93,50.02,49.9,49.9,45782.0,49.93,50.02,49.9,49.9,45782.0
2018-02-15 13:20:00,49.9,49.92,49.81,49.83,88414.0,49.9,49.92,49.81,49.83,88414.0
2018-02-15 13:30:00,49.84,49.84,49.72,49.77,24208.0,49.84,49.84,49.72,49.77,24208.0
2018-02-15 13:40:00,49.74,49.77,49.66,49.69,35436.0,49.74,49.77,49.66,49.69,35436.0
2018-02-15 13:50:00,49.72,49.9,49.71,49.74,49446.0,49.72,49.9,49.71,49.74,49446.0
2018-02-15 14:00:00,49.74,49.93,49.73,49.88,54100.0,49.74,49.93,49.73,49.88,54100.0
2018-02-15 14:10:00,49.88,49.9,49.81,49.84,41378.0,49.88,49.9,49.81,49.84,41378.0
2018-02-15 14:20:00,49.85,50.02,49.73,49.98,58466.0,49.85,50.02,49.73,49.98,58466.0
2018-02-15 14:30:00,49.97,50.02,49.91,50.0,57890.0,49.97,50.02,49.91,50.0,57890.0
2018-02-15 14:40:00,50.01,50.05,49.97,50.0,44580.0,50.01,50.05,49.97,50.0,44580.0
2018-02-15 14:50:00,50.02,50.02,49.96,49.98,77990.0,50.02,50.02,49.96,49.98,77990.0
2018-02-15 15:00:00,49.99,50.02,49.92,49.92,68338.0,49.99,50.02,49.92,49.92,68338.0
2018-02-15 15:10:00,49.92,49.94,49.86,49.88,51730.0,49.92,49.94,49.86,49.88,51730.0
2018-02-15 15:20:00,49.88,49.92,49.76,49.84,97532.0,49.88,49.92,49.76,49.84,97532.0
2018-02-15 15:30:00,49.85,49.89,49.74,49.86,138462.0,49.85,49.89,49.74,49.86,138462.0
2018-02-15 15:40:00,49.85,49.94,49.74,49.75,184832.0,49.85,49.94,49.74,49.75,184832.0
2018-02-15 15:50:00,49.75,49.89,49.74,49.88,326656.0,49.75,49.89,49.74,49.88,326656.0
2018-02-16 09:30:00,49.86,49.88,49.48,49.7,162112.0,49.86,49.88,49.48,49.7,162112.0
2018-02-16 09:40:00,49.77,49.94,49.6,49.8,63188.0,49.77,49.94,49.6,49.8,63188.0
2018-02-16 09:50:00,49.77,49.78,49.42,49.42,37408.0,49.77,49.78,49.42,49.42,37408.0
2018-02-16 10:00:00,49.48,49.7,49.48,49.66,20444.0,49.48,49.7,49.48,49.66,20444.0
2018-02-16 10:10:00,49.66,49.87,49.6,49.79,25072.0,49.66,49.87,49.6,49.79,25072.0
2018-02-16 10:20:00,49.83,49.96,49.79,49.83,36752.0,49.83,49.96,49.79,49.83,36752.0
2018-02-16 10:30:00,49.8,49.9,49.68,49.68,20758.0,49.8,49.9,49.68,49.68,20758.0
2018-02-16 10:40:00,49.7,49.78,49.64,49.76,28986.0,49.7,49.78,49.64,49.76,28986.0
2018-02-16 10:50:00,49.76,49.78,49.63,49.64,19976.0,49.76,49.78,49.63,49.64,19976.0
2018-02-16 11:00:00,49.63,49.77,49.63,49.73,27918.0,49.63,49.77,49.63,49.73,27918.0
2018-02-16 11:10:00,49.74,49.85,49.73,49.77,29386.0,49.74,49.85,49.73,49.77,29386.0
2018-02-16 11:20:00,49.79,49.8,49.7,49.74,55038.0,49.79,49.8,49.7,49.74,55038.0
2018-02-16 11:30:00,49.74,49.82,49.71,49.76,22822.0,49.74,49.82,49.71,49.76,22822.0
2018-02-16 11:40:00,49.76,49.8,49.73,49.73,30172.0,49.76,49.8,49.73,49.73,30172.0
2018-02-16 11:50:00,49.74,49.81,49.71,49.76,55370.0,49.74,49.81,49.71,49.76,55370.0
2018-02-16 12:00:00,49.76,49.92,49.75,49.92,47538.0,49.76,49.92,49.75,49.92,47538.0
2018-02-16 12:10:00,49.9,50.11,49.9,50.09,87208.0,49.9,50.11,49.9,50.09,87208.0
2018-02-16 12:20:00,50.09,50.22,50.09,50.2,31450.0,50.09,50.22,50.09,50.2,31450.0
2018-02-16 12:30:00,50.22,50.37,50.12,50.34,50614.0,50.22,50.37,50.12,50.34,50614.0
2018-02-16 12:40:00,50.35,50.37,50.29,50.3,32738.0,50.35,50.37,50.29,50.3,32738.0
2018-02-16 12:50:00,50.32,50.42,50.15,50.42,27828.0,50.32,50.42,50.15,50.42,27828.0
2018-02-16 13:00:00,50.42,50.49,50.27,50.29,23492.0,50.42,50.49,50.27,50.29,23492.0
2018-02-16 13:10:00,50.27,50.4,50.21,50.24,34236.0,50.27,50.4,50.21,50.24,34236.0
2018-02-16 13:20:00,50.27,50.33,50.2,50.22,28768.0,50.27,50.33,50.2,50.22,28768.0
2018-02-16 13:30:00,50.23,50.35,50.12,50.35,23376.0,50.23,50.35,50.12,50.35,23376.0
2018-02-16 13:40:00,50.35,50.41,50.21,50.21,36638.0,50.35,50.41,50.21,50.21,36638.0
2018-02-16 13:50:00,50.2,50.27,50.15,50.22,38622.0,50.2,50.27,50.15,50.22,38622.0
2018-02-16 14:00:00,50.24,50.28,50.11,50.11,20930.0,50.24,50.28,50.11,50.11,20930.0
2018-02-16 14:10:00,50.13,50.18,50.04,50.15,34754.0,50.13,50.18,50.04,50.15,34754.0
2018-02-16 14:20:00,50.13,50.13,49.95,50.02,36048.0,50.13,50.13,49.95,50.02,36048.0
2018-02-16 14:30:00,50.04,50.19,49.99,50.13,29108.0,50.04,50.19,49.99,50.13,29108.0
2018-02-16 14:40:00,50.13,50.17,50.02,50.09,27906.0,50.13,50.17,50.02,50.09,27906.0
2018-02-16 14:50:00,50.1,50.24,50.05,50.22,21250.0,50.1,50.24,50.05,50.22,21250.0
2018-02-16 15:00:00,50.22,50.27,50.16,50.22,53414.0,50.22,50.27,50.16,50.22,53414.0
2018-02-16 15:10:00,50.21,50.26,50.15,50.26,66886.0,50.21,50.26,50.15,50.26,66886.0
2018-02-16 15:20:00,50.24,50.37,50.24,50.33,43094.0,50.24,50.37,50.24,50.33,43094.0
2018-02-16 15:30:00,50.33,50.35,50.2,50.28,63648.0,50.33,50.35,50.2,50.28,63648.0
2018-02-16 15:40:00,50.29,50.37,50.22,50.34,66102.0,50.29,50.37,50.22,50.34,66102.0
2018-02-16 15:50:00,50.32,50.33,50.1,50.12,211570.0,50.32,50.33,50.1,50.12,211570.0
2018-02-20 09:30:00,49.94,50.13,49.73,49.78,55682.0,49.94,50.13,49.73,49.78,55682.0
2018-02-20 09:40:00,49.79,50.05,49.78,49.85,45112.0,49.79,50.05,49.78,49.85,45112.0
2018-02-20 09:50:00,49.94,50.01,49.74,49.98,28948.0,49.94,50.01,49.74,49.98,28948.0
2018-02-20 10:00:00,49.99,50.3,49.96,50.27,59318.0,49.99,50.3,49.96,50.27,59318.0
2018-02-20 10:10:00,50.24,50.32,50.13,50.3,25034.0,50.24,50.32,50.13,50.3,25034.0
2018-02-20 10:20:00,50.35,50.35,50.22,50.22,34350.0,50.35,50.35,50.22,50.22,34350.0
2018-02-20 10:30:00,50.17,50.44,50.12,50.38,40416.0,50.17,50.44,50.12,50.38,40416.0
2018-02-20 10:40:00,50.37,50.68,50.37,50.68,27474.0,50.37,50.68,50.37,50.68,27474.0
2018-02-20 10:50:00,50.67,50.77,50.58,50.74,51678.0,50.67,50.77,50.58,50.74,51678.0
2018-02-20 11:00:00,50.77,50.89,50.62,50.89,27120.0,50.77,50.89,50.62,50.89,27120.0
2018-02-20 11:10:00,50.85,50.97,50.84,50.93,43644.0,50.85,50.97,50.84,50.93,43644.0
2018-02-20 11:20:00,50.98,51.11,50.98,51.08,43050.0,50.98,51.11,50.98,51.08,43050.0
2018-02-20 11:30:00,51.08,51.17,51.05,51.12,57032.0,51.08,51.17,51.05,51.12,57032.0
2018-02-20 11:40:00,51.1,51.1,50.85,50.92,96144.0,51.1,51.1,50.85,50.92,96144.0
2018-02-20 11:50:00,50.93,50.94,50.76,50.87,29586.0,50.93,50.94,50.76,50.87,29586.0
2018-02-20 12:00:00,50.88,51.04,50.85,50.85,76902.0,50.88,51.04,50.85,50.85,76902.0
2018-02-20 12:10:00,50.88,50.89,50.62,50.65,26498.0,50.88,50.89,50.62,50.65,26498.0
2018-02-20 12:20:00,50.66,50.77,50.66,50.77,14114.0,50.66,50.77,50.66,50.77,14114.0
2018-02-20 12:30:00,50.83,50.84,50.44,50.52,28694.0,50.83,50.84,50.44,50.52,28694.0
2018-02-20 12:40:00,50.54,50.57,50.44,50.44,24284.0,50.54,50.57,50.44,50.44,24284.0
2018-02-20 12:50:00,50.43,50.72,50.41,50.67,23536.0,50.43,50.72,50.41,50.67,23536.0
2018-02-20 13:00:00,50.65,50.67,50.47,50.51,11658.0,50.65,50.67,50.47,50.51,11658.0
2018-02-20 13:10:00,50.5,50.58,50.46,50.51,10754.0,50.5,50.58,50.46,50.51,10754.0
2018-02-20 13:20:00,50.48,50.48,50.25,50.27,25648.0,50.48,50.48,50.25,50.27,25648.0
2018-02-20 13:30:00,50.27,50.4,50.25,50.38,45670.0,50.27,50.4,50.25,50.38,45670.0
2018-02-20 13:40:00,50.38,50.48,50.35,50.46,25086.0,50.38,50.48,50.35,50.46,25086.0
2018-02-20 13:50:00,50.5,50.6,50.47,50.6,24362.0,50.5,50.6,50.47,50.6,24362.0
2018-02-20 14:00:00,50.62,50.68,50.48,50.49,20214.0,50.62,50.68,50.48,50.49,20214.0
2018-02-20 14:10:00,50.45,50.48,50.41,50.47,13442.0,50.45,50.48,50.41,50.47,13442.0
2018-02-20 14:20:00,50.45,50.47,50.38,50.38,21950.0,50.45,50.47,50.38,50.38,21950.0
2018-02-20 14:30:00,50.36,50.54,50.36,50.54,21770.0,50.36,50.54,50.36,50.54,21770.0
2018-02-20 14:40:00,50.52,50.53,50.32,50.33,33378.0,50.52,50.53,50.32,50.33,33378.0
2018-02-20 14:50:00,50.32,50.35,50.2,50.22,29586.0,50.32,50.35,50.2,50.22,29586.0
2018-02-20 15:00:00,50.24,50.34,50.11,50.14,37900.0,50.24,50.34,50.11,50.14,37900.0
2018-02-20 15:10:00,50.15,50.23,50.13,50.19,25940.0,50.15,50.23,50.13,50.19,25940.0
2018-02-20 15:20:00,50.2,50.21,50.05,50.13,39888.0,50.2,50.21,50.05,50.13,39888.0
2018-02-20 15:30:00,50.13,50.24,50.07,50.23,46226.0,50.13,50.24,50.07,50.23,46226.0
2018-02-20 15:40:00,50.19,50.29,50.14,50.21,100394.0,50.19,50.29,50.14,50.21,100394.0
2018-02-20 15:50:00,50.2,50.22,50.04,50.13,199052.0,50.2,50.22,50.04,50.13,199052.0
2018-02-21 09:30:00,50.23,50.66,50.23,50.66,42524.0,50.23,50.66,50.23,50.66,42524.0
2018-02-21 09:40:00,50.67,50.93,50.67,50.86,62646.0,50.67,50.93,50.67,50.86,62646.0
2018-02-21 09:50:00,50.9,50.95,50.77,50.87,36610.0,50.9,50.95,50.77,50.87,36610.0
2018-02-21 10:00:00,50.81,51.02,50.81,50.9,41470.0,50.81,51.02,50.81,50.9,41470.0
2018-02-21 10:10:00,50.91,51.04,50.76,51.03,36038.0,50.91,51.04,50.76,51.03,36038.0
2018-02-21 10:20:00,51.01,51.05,50.85,50.85,29870.0,51.01,51.05,50.85,50.85,29870.0
2018-02-21 10:30:00,50.85,50.88,50.71,50.85,35636.0,50.85,50.88,50.71,50.85,35636.0
2018-02-21 10:40:00,50.88,51.07,50.77,51.04,38214.0,50.88,51.07,50.77,51.04,38214.0
2018-02-21 10:50:00,51.04,51.04,50.76,50.8,46994.0,51.04,51.04,50.76,50.8,46994.0
2018-02-21 11:00:00,50.79,50.83,50.73,50.83,28430.0,50.79,50.83,50.73,50.83,28430.0
2018-02-21 11:10:00,50.81,51.04,50.8,51.0,67004.0,50.81,51.04,50.8,51.0,67004.0
2018-02-21 11:20:00,50.99,51.03,50.95,50.99,65572.0,50.99,51.03,50.95,50.99,65572.0
2018-02-21 11:30:00,50.99,51.02,50.93,50.97,47228.0,50.99,51.02,50.93,50.97,47228.0
2018-02-21 11:40:00,50.97,50.98,50.84,50.95,29226.0,50.97,50.98,50.84,50.95,29226.0
2018-02-21 11:50:00,50.91,50.97,50.82,50.88,31188.0,50.91,50.97,50.82,50.88,31188.0
2018-02-21 12:00:00,50.86,50.86,50.72,50.8,26682.0,50.86,50.86,50.72,50.8,26682.0
2018-02-21 12:10:00,50.79,51.06,50.79,51.05,52540.0,50.79,51.06,50.79,51.05,52540.0
2018-02-21 12:20:00,51.04,51.04,50.84,50.88,18218.0,51.04,51.04,50.84,50.88,18218.0
2018-02-21 12:30:00,50.88,50.99,50.88,50.97,18532.0,50.88,50.99,50.88,50.97,18532.0
2018-02-21 12:40:00,51.01,51.04,50.92,50.92,16440.0,51.01,51.04,50.92,50.92,16440.0
2018-02-21 12:50:00,50.92,50.99,50.88,50.88,17380.0,50.92,50.99,50.88,50.88,17380.0
2018-02-21 13:00:00,50.88,50.88,50.67,50.67,19700.0,50.88,50.88,50.67,50.67,19700.0
2018-02-21 13:10:00,50.67,50.69,50.58,50.6,21092.0,50.67,50.69,50.58,50.6,21092.0
2018-02-21 13:20:00,50.59,50.76,50.56,50.75,27104.0,50.59,50.76,50.56,50.75,27104.0
2018-02-21 13:30:00,50.76,50.93,50.76,50.89,19416.0,50.76,50.93,50.76,50.89,19416.0
2018-02-21 13:40:00,50.9,51.03,50.87,50.99,34890.0,50.9,51.03,50.87,50.99,34890.0
2018-02-21 13:50:00,50.98,51.04,50.92,50.96,14038.0,50.98,51.04,50.92,50.96,14038.0
2018-02-21 14:00:00,50.92,51.1,50.86,51.02,29052.0,50.92,51.1,50.86,51.02,29052.0
2018-02-21 14:10:00,51.04,51.13,51.01,51.05,49924.0,51.04,51.13,51.01,51.05,49924.0
2018-02-21 14:20:00,51.05,51.08,50.81,50.81,23094.0,51.05,51.08,50.81,50.81,23094.0
2018-02-21 14:30:00,50.81,50.95,50.8,50.82,25724.0,50.81,50.95,50.8,50.82,25724.0
2018-02-21 14:40:00,50.85,50.87,50.74,50.75,17440.0,50.85,50.87,50.74,50.75,17440.0
2018-02-21 14:50:00,50.79,50.94,50.72,50.83,26604.0,50.79,50.94,50.72,50.83,26604.0
2018-02-21 15:00:00,50.84,50.85,50.61,50.63,38802.0,50.84,50.85,50.61,50.63,38802.0
2018-02-21 15:10:00,50.6,50.6,50.49,50.54,34738.0,50.6,50.6,50.49,50.54,34738.0
2018-02-21 15:20:00,50.56,50.66,50.47,50.66,37270.0,50.56,50.66,50.47,50.66,37270.0
2018-02-21 15:30:00,50.64,50.73,50.51,50.51,46452.0,50.64,50.73,50.51,50.51,46452.0
2018-02-21 15:40:00,50.5,50.53,50.37,50.4,72552.0,50.5,50.53,50.37,50.4,72552.0
2018-02-21 15:50:00,50.38,50.41,50.06,50.11,217972.0,50.38,50.41,50.06,50.11,217972.0
2018-02-22 09:30:00,50.3,50.38,49.99,50.15,58630.0,50.3,50.38,49.99,50.15,58630.0
2018-02-22 09:40:00,50.15,50.26,49.92,49.97,28530.0,50.15,50.26,49.92,49.97,28530.0
2018-02-22 09:50:00,49.94,50.04,49.67,49.87,36152.0,49.94,50.04,49.67,49.87,36152.0
2018-02-22 10:00:00,49.94,50.03,49.77,49.87,19112.0,49.94,50.03,49.77,49.87,19112.0
2018-02-22 10:10:00,49.87,49.91,49.66,49.79,36892.0,49.87,49.91,49.66,49.79,36892.0
2018-02-22 10:20:00,49.71,49.85,49.64,49.8,23344.0,49.71,49.85,49.64,49.8,23344.0
2018-02-22 10:30:00,49.77,49.89,49.63,49.85,42930.0,49.77,49.89,49.63,49.85,42930.0
2018-02-22 10:40:00,49.85,50.06,49.8,50.06,39534.0,49.85,50.06,49.8,50.06,39534.0
2018-02-22 10:50:00,50.06,50.2,50.0,50.16,52032.0,50.06,50.2,50.0,50.16,52032.0
2018-02-22 11:00:00,50.15,50.19,50.11,50.18,27026.0,50.15,50.19,50.11,50.18,27026.0
2018-02-22 11:10:00,50.13,50.18,50.1,50.14,15136.0,50.13,50.18,50.1,50.14,15136.0
2018-02-22 11:20:00,50.15,50.4,50.13,50.4,29870.0,50.15,50.4,50.13,50.4,29870.0
2018-02-22 11:30:00,50.37,50.48,50.26,50.37,71658.0,50.37,50.48,50.26,50.37,71658.0
2018-02-22 11:40:00,50.4,50.4,50.26,50.34,34652.0,50.4,50.4,50.26,50.34,34652.0
2018-02-22 11:50:00,50.35,50.4,50.33,50.4,13822.0,50.35,50.4,50.33,50.4,13822.0
2018-02-22 12:00:00,50.4,50.4,50.16,50.18,20200.0,50.4,50.4,50.16,50.18,20200.0
2018-02-22 12:10:00,50.16,50.21,50.12,50.18,16834.0,50.16,50.21,50.12,50.18,16834.0
2018-02-22 12:20:00,50.21,50.31,50.2,50.22,11934.0,50.21,50.31,50.2,50.22,11934.0
2018-02-22 12:30:00,50.26,50.29,50.1,50.24,16846.0,50.26,50.29,50.1,50.24,16846.0
2018-02-22 12:40:00,50.18,50.19,50.01,50.01,13204.0,50.18,50.19,50.01,50.01,13204.0
2018-02-22 12:50:00,50.0,50.09,49.94,49.99,17580.0,50.0,50.09,49.94,49.99,17580.0
2018-02-22 13:00:00,50.02,50.12,50.02,50.07,10242.0,50.02,50.12,50.02,50.07,10242.0
2018-02-22 13:10:00,50.03,50.03,49.92,49.95,11404.0,50.03,50.03,49.92,49.95,11404.0
2018-02-22 13:20:00,49.94,49.97,49.84,49.84,13808.0,49.94,49.97,49.84,49.84,13808.0
2018-02-22 13:30:00,49.8,49.83,49.63,49.69,24344.0,49.8,49.83,49.63,49.69,24344.0
2018-02-22 13:40:00,49.71,49.73,49.61,49.67,15640.0,49.71,49.73,49.61,49.67,15640.0
2018-02-22 13:50:00,49.63,49.79,49.63,49.71,16772.0,49.63,49.79,49.63,49.71,16772.0
2018-02-22 14:00:00,49.72,49.82,49.72,49.78,18796.0,49.72,49.82,49.72,49.78,18796.0
2018-02-22 14:10:00,49.76,49.78,49.66,49.69,23052.0,49.76,49.78,49.66,49.69,23052.0
2018-02-22 14:20:00,49.69,49.85,49.66,49.85,17144.0,49.69,49.85,49.66,49.85,17144.0
2018-02-22 14:30:00,49.85,49.85,49.77,49.79,18136.0,49.85,49.85,49.77,49.79,18136.0
2018-02-22 14:40:00,49.77,49.77,49.69,49.74,20402.0,49.77,49.77,49.69,49.74,20402.0
2018-02-22 14:50:00,49.73,49.75,49.54,49.57,20194.0,49.73,49.75,49.54,49.57,20194.0
2018-02-22 15:00:00,49.58,49.64,49.54,49.54,23286.0,49.58,49.64,49.54,49.54,23286.0
2018-02-22 15:10:00,49.55,49.63,49.55,49.57,22388.0,49.55,49.63,49.55,49.57,22388.0
2018-02-22 15:20:00,49.6,49.69,49.55,49.63,26116.0,49.6,49.69,49.55,49.63,26116.0
2018-02-22 15:30:00,49.62,49.76,49.62,49.7,46554.0,49.62,49.76,49.62,49.7,46554.0
2018-02-22 15:40:00,49.7,49.8,49.6,49.67,93522.0,49.7,49.8,49.6,49.67,93522.0
2018-02-22 15:50:00,49.67,49.85,49.67,49.74,128774.0,49.67,49.85,49.67,49.74,128774.0
2018-02-23 09:30:00,50.12,50.13,49.88,49.92,65756.0,50.12,50.13,49.88,49.92,65756.0
2018-02-23 09:40:00,49.99,50.06,49.6,49.6,32890.0,49.99,50.06,49.6,49.6,32890.0
2018-02-23 09:50:00,49.58,49.8,49.58,49.67,15154.0,49.58,49.8,49.58,49.67,15154.0
2018-02-23 10:00:00,49.66,49.71,49.54,49.58,11800.0,49.66,49.71,49.54,49.58,11800.0
2018-02-23 10:10:00,49.6,49.66,49.46,49.66,45766.0,49.6,49.66,49.46,49.66,45766.0
2018-02-23 10:20:00,49.68,49.78,49.6,49.62,23150.0,49.68,49.78,49.6,49.62,23150.0
2018-02-23 10:30:00,49.63,49.72,49.52,49.67,39332.0,49.63,49.72,49.52,49.67,39332.0
2018-02-23 10:40:00,49.67,49.88,49.66,49.77,16264.0,49.67,49.88,49.66,49.77,16264.0
2018-02-23 10:50:00,49.76,49.87,49.76,49.84,48288.0,49.76,49.87,49.76,49.84,48288.0
2018-02-23 11:00:00,49.85,49.96,49.85,49.93,111504.0,49.85,49.96,49.85,49.93,111504.0
2018-02-23 11:10:00,49.93,49.95,49.77,49.77,26222.0,49.93,49.95,49.77,49.77,26222.0
2018-02-23 11:20:00,49.76,49.8,49.71,49.78,10608.0,49.76,49.8,49.71,49.78,10608.0
2018-02-23 11:30:00,49.75,49.9,49.75,49.83,24982.0,49.75,49.9,49.75,49.83,24982.0
2018-02-23 11:40:00,49.84,49.88,49.77,49.79,22356.0,49.84,49.88,49.77,49.79,22356.0
2018-02-23 11:50:00,49.78,49.9,49.77,49.89,11790.0,49.78,49.9,49.77,49.89,11790.0
2018-02-23 12:00:00,49.87,49.92,49.87,49.88,16384.0,49.87,49.92,49.87,49.88,16384.0
2018-02-23 12:10:00,49.88,49.91,49.84,49.87,10330.0,49.88,49.91,49.84,49.87,10330.0
2018-02-23 12:20:00,49.85,49.88,49.8,49.83,11954.0,49.85,49.88,49.8,49.83,11954.0
2018-02-23 12:30:00,49.82,49.86,49.76,49.8,20952.0,49.82,49.86,49.76,49.8,20952.0
2018-02-23 12:40:00,49.8,49.81,49.73,49.8,10400.0,49.8,49.81,49.73,49.8,10400.0
2018-02-23 12:50:00,49.8,49.82,49.76,49.82,7440.0,49.8,49.82,49.76,49.82,7440.0
2018-02-23 13:00:00,49.85,49.85,49.7,49.71,11616.0,49.85,49.85,49.7,49.71,11616.0
2018-02-23 13:10:00,49.74,49.76,49.68,49.72,10658.0,49.74,49.76,49.68,49.72,10658.0
2018-02-23 13:20:00,49.73,49.79,49.7,49.78,19200.0,49.73,49.79,49.7,49.78,19200.0
2018-02-23 13:30:00,49.79,49.87,49.78,49.87,14460.0,49.79,49.87,49.78,49.87,14460.0
2018-02-23 13:40:00,49.86,50.09,49.85,50.09,29312.0,49.86,50.09,49.85,50.09,29312.0
2018-02-23 13:50:00,50.08,50.17,50.08,50.14,12600.0,50.08,50.17,50.08,50.14,12600.0
2018-02-23 14:00:00,50.15,50.15,49.96,49.98,25874.0,50.15,50.15,49.96,49.98,25874.0
2018-02-23 14:10:00,49.99,50.02,49.94,49.97,14190.0,49.99,50.02,49.94,49.97,14190.0
2018-02-23 14:20:00,49.96,50.02,49.94,50.02,12566.0,49.96,50.02,49.94,50.02,12566.0
2018-02-23 14:30:00,50.02,50.05,49.98,50.03,14080.0,50.02,50.05,49.98,50.03,14080.0
2018-02-23 14:40:00,50.02,50.19,50.01,50.19,15706.0,50.02,50.19,50.01,50.19,15706.0
2018-02-23 14:50:00,50.19,50.19,50.09,50.15,24996.0,50.19,50.19,50.09,50.15,24996.0
2018-02-23 15:00:00,50.16,50.3,50.16,50.26,18770.0,50.16,50.3,50.16,50.26,18770.0
2018-02-23 15:10:00,50.26,50.28,50.12,50.18,39454.0,50.26,50.28,50.12,50.18,39454.0
2018-02-23 15:20:00,50.17,50.22,50.16,50.22,62222.0,50.17,50.22,50.16,50.22,62222.0
2018-02-23 15:30:00,50.23,50.26,50.14,50.14,53448.0,50.23,50.26,50.14,50.14,53448.0
2018-02-23 15:40:00,50.16,50.17,50.08,50.12,62106.0,50.16,50.17,50.08,50.12,62106.0
2018-02-23 15:50:00,50.12,50.24,50.1,50.23,145730.0,50.12,50.24,50.1,50.23,145730.0
2018-02-26 09:30:00,50.31,50.47,49.88,50.2,118540.0,50.31,50.47,49.88,50.2,118540.0
2018-02-26 09:40:00,50.16,50.65,50.07,50.61,41448.0,50.16,50.65,50.07,50.61,41448.0
2018-02-26 09:50:00,50.59,50.91,50.41,50.74,60370.0,50.59,50.91,50.41,50.74,60370.0
2018-02-26 10:00:00,50.79,50.79,50.47,50.73,41894.0,50.79,50.79,50.47,50.73,41894.0
2018-02-26 10:10:00,50.73,50.96,50.73,50.92,27914.0,50.73,50.96,50.73,50.92,27914.0
2018-02-26 10:20:00,50.85,51.02,50.77,50.88,60036.0,50.85,51.02,50.77,50.88,60036.0
2018-02-26 10:30:00,50.85,50.98,50.84,50.93,17302.0,50.85,50.98,50.84,50.93,17302.0
2018-02-26 10:40:00,50.96,50.97,50.85,50.88,17634.0,50.96,50.97,50.85,50.88,17634.0
2018-02-26 10:50:00,50.9,50.91,50.83,50.87,22924.0,50.9,50.91,50.83,50.87,22924.0
2018-02-26 11:00:00,50.84,50.96,50.73,50.93,30146.0,50.84,50.96,50.73,50.93,30146.0
2018-02-26 11:10:00,50.92,50.99,50.9,50.98,19552.0,50.92,50.99,50.9,50.98,19552.0
2018-02-26 11:20:00,50.97,51.06,50.95,51.05,26106.0,50.97,51.06,50.95,51.05,26106.0
2018-02-26 11:30:00,51.04,51.06,50.95,51.0,20152.0,51.04,51.06,50.95,51.0,20152.0
2018-02-26 11:40:00,50.98,51.1,50.98,51.1,19796.0,50.98,51.1,50.98,51.1,19796.0
2018-02-26 11:50:00,51.09,51.15,51.06,51.11,19272.0,51.09,51.15,51.06,51.11,19272.0
2018-02-26 12:00:00,51.12,51.21,51.12,51.17,30076.0,51.12,51.21,51.12,51.17,30076.0
2018-02-26 12:10:00,51.17,51.31,51.15,51.31,36190.0,51.17,51.31,51.15,51.31,36190.0
2018-02-26 12:20:00,51.29,51.32,51.23,51.31,60520.0,51.29,51.32,51.23,51.31,60520.0
2018-02-26 12:30:00,51.32,51.37,51.29,51.34,31878.0,51.32,51.37,51.29,51.34,31878.0
2018-02-26 12:40:00,51.35,51.44,51.32,51.4,16030.0,51.35,51.44,51.32,51.4,16030.0
2018-02-26 12:50:00,51.46,51.46,51.36,51.38,14932.0,51.46,51.46,51.36,51.38,14932.0
2018-02-26 13:00:00,51.36,51.42,51.35,51.38,15254.0,51.36,51.42,51.35,51.38,15254.0
2018-02-26 13:10:00,51.38,51.43,51.37,51.39,23280.0,51.38,51.43,51.37,51.39,23280.0
2018-02-26 13:20:00,51.39,51.45,51.38,51.44,27590.0,51.39,51.45,51.38,51.44,27590.0
2018-02-26 13:30:00,51.43,51.58,51.42,51.58,43554.0,51.43,51.58,51.42,51.58,43554.0
2018-02-26 13:40:00,51.56,51.59,51.48,51.52,43424.0,51.56,51.59,51.48,51.52,43424.0
2018-02-26 13:50:00,51.49,51.53,51.42,51.46,59008.0,51.49,51.53,51.42,51.46,59008.0
2018-02-26 14:00:00,51.45,51.57,51.43,51.52,51750.0,51.45,51.57,51.43,51.52,51750.0
2018-02-26 14:10:00,51.52,51.52,51.25,51.31,53564.0,51.52,51.52,51.25,51.31,53564.0
2018-02-26 14:20:00,51.31,51.31,51.15,51.18,38722.0,51.31,51.31,51.15,51.18,38722.0
2018-02-26 14:30:00,51.19,51.27,51.15,51.15,20234.0,51.19,51.27,51.15,51.15,20234.0
2018-02-26 14:40:00,51.13,51.21,51.1,51.13,25142.0,51.13,51.21,51.1,51.13,25142.0
2018-02-26 14:50:00,51.13,51.16,51.02,51.05,25700.0,51.13,51.16,51.02,51.05,25700.0
2018-02-26 15:00:00,51.04,51.29,51.04,51.29,44260.0,51.04,51.29,51.04,51.29,44260.0
2018-02-26 15:10:00,51.29,51.37,51.25,51.34,34294.0,51.29,51.37,51.25,51.34,34294.0
2018-02-26 15:20:00,51.35,51.4,51.3,51.34,38640.0,51.35,51.4,51.3,51.34,38640.0
2018-02-26 15:30:00,51.32,51.48,51.32,51.43,63494.0,51.32,51.48,51.32,51.43,63494.0
2018-02-26 15:40:00,51.44,51.44,51.24,51.24,69412.0,51.44,51.44,51.24,51.24,69412.0
2018-02-26 15:50:00,51.24,51.34,51.24,51.33,169214.0,51.24,51.34,51.24,51.33,169214.0
2018-02-27 09:30:00,51.27,51.75,51.14,51.57,40276.0,51.27,51.75,51.14,51.57,40276.0
2018-02-27 09:40:00,51.48,51.7,51.48,51.64,6034.0,51.48,51.7,51.48,51.64,6034.0
2018-02-27 09:50:00,51.62,51.62,51.32,51.58,40300.0,51.62,51.62,51.32,51.58,40300.0
2018-02-27 10:00:00,51.6,51.65,51.33,51.6,11850.0,51.6,51.65,51.33,51.6,11850.0
2018-02-27 10:10:00,51.6,51.82,51.56,51.82,39048.0,51.6,51.82,51.56,51.82,39048.0
2018-02-27 10:20:00,51.83,51.95,51.78,51.79,20040.0,51.83,51.95,51.78,51.79,20040.0
2018-02-27 10:30:00,51.82,51.87,51.69,51.79,33136.0,51.82,51.87,51.69,51.79,33136.0
2018-02-27 10:40:00,51.76,52.08,51.76,51.95,67238.0,51.76,52.08,51.76,51.95,67238.0
2018-02-27 10:50:00,51.92,52.01,51.84,51.88,48952.0,51.92,52.01,51.84,51.88,48952.0
2018-02-27 11:00:00,51.83,51.99,51.77,51.96,29588.0,51.83,51.99,51.77,51.96,29588.0
2018-02-27 11:10:00,51.99,52.01,51.9,51.97,16264.0,51.99,52.01,51.9,51.97,16264.0
2018-02-27 11:20:00,51.97,52.03,51.87,51.93,16352.0,51.97,52.03,51.87,51.93,16352.0
2018-02-27 11:30:00,51.9,51.98,51.77,51.78,12486.0,51.9,51.98,51.77,51.78,12486.0
2018-02-27 11:40:00,51.74,51.97,51.72,51.91,31472.0,51.74,51.97,51.72,51.91,31472.0
2018-02-27 11:50:00,51.9,51.92,51.8,51.8,15004.0,51.9,51.92,51.8,51.8,15004.0
2018-02-27 12:00:00,51.82,51.83,51.66,51.83,15750.0,51.82,51.83,51.66,51.83,15750.0
2018-02-27 12:10:00,51.85,51.85,51.68,51.76,14422.0,51.85,51.85,51.68,51.76,14422.0
2018-02-27 12:20:00,51.74,51.85,51.67,51.85,7018.0,51.74,51.85,51.67,51.85,7018.0
2018-02-27 12:30:00,51.85,51.88,51.72,51.73,15440.0,51.85,51.88,51.72,51.73,15440.0
2018-02-27 12:40:00,51.71,51.88,51.71,51.71,15172.0,51.71,51.88,51.71,51.71,15172.0
2018-02-27 12:50:00,51.77,51.8,51.7,51.77,12400.0,51.77,51.8,51.7,51.77,12400.0
2018-02-27 13:00:00,51.76,51.8,51.72,51.78,7640.0,51.76,51.8,51.72,51.78,7640.0
2018-02-27 13:10:00,51.78,51.8,51.66,51.73,12082.0,51.78,51.8,51.66,51.73,12082.0
2018-02-27 13:20:00,51.75,51.99,51.71,51.88,44588.0,51.75,51.99,51.71,51.88,44588.0
2018-02-27 13:30:00,51.82,51.83,51.7,51.8,19518.0,51.82,51.83,51.7,51.8,19518.0
2018-02-27 13:40:00,51.77,51.83,51.73,51.74,16532.0,51.77,51.83,51.73,51.74,16532.0
2018-02-27 13:50:00,51.74,51.74,51.65,51.65,9154.0,51.74,51.74,51.65,51.65,9154.0
2018-02-27 14:00:00,51.66,51.71,51.52,51.53,13026.0,51.66,51.71,51.52,51.53,13026.0
2018-02-27 14:10:00,51.57,51.62,51.48,51.48,23590.0,51.57,51.62,51.48,51.48,23590.0
2018-02-27 14:20:00,51.46,51.47,51.35,51.44,13132.0,51.46,51.47,51.35,51.44,13132.0
2018-02-27 14:30:00,51.44,51.63,51.44,51.56,27532.0,51.44,51.63,51.44,51.56,27532.0
2018-02-27 14:40:00,51.56,51.56,51.4,51.42,17762.0,51.56,51.56,51.4,51.42,17762.0
2018-02-27 14:50:00,51.43,51.57,51.43,51.5,15526.0,51.43,51.57,51.43,51.5,15526.0
2018-02-27 15:00:00,51.49,51.51,51.41,51.41,12062.0,51.49,51.51,51.41,51.41,12062.0
2018-02-27 15:10:00,51.38,51.44,51.33,51.33,18276.0,51.38,51.44,51.33,51.33,18276.0
2018-02-27 15:20:00,51.31,51.42,51.29,51.4,18276.0,51.31,51.42,51.29,51.4,18276.0
2018-02-27 15:30:00,51.41,51.47,51.24,51.34,30866.0,51.41,51.47,51.24,51.34,30866.0
2018-02-27 15:40:00,51.33,51.44,51.22,51.41,48746.0,51.33,51.44,51.22,51.41,48746.0
2018-02-27 15:50:00,51.41,51.41,51.15,51.18,133298.0,51.41,51.41,51.15,51.18,133298.0
2018-02-28 09:30:00,51.29,51.45,51.15,51.41,45454.0,51.29,51.45,51.15,51.41,45454.0
2018-02-28 09:40:00,51.32,51.32,50.73,51.0,222108.0,51.32,51.32,50.73,51.0,222108.0
2018-02-28 09:50:00,51.04,51.22,50.85,51.22,38630.0,51.04,51.22,50.85,51.22,38630.0
2018-02-28 10:00:00,51.17,51.19,50.91,51.02,20560.0,51.17,51.19,50.91,51.02,20560.0
2018-02-28 10:10:00,51.05,51.2,51.04,51.14,10134.0,51.05,51.2,51.04,51.14,10134.0
2018-02-28 10:20:00,51.16,51.51,51.16,51.47,30102.0,51.16,51.51,51.16,51.47,30102.0
2018-02-28 10:30:00,51.47,51.55,51.38,51.49,107134.0,51.47,51.55,51.38,51.49,107134.0
2018-02-28 10:40:00,51.47,51.48,51.33,51.38,11216.0,51.47,51.48,51.33,51.38,11216.0
2018-02-28 10:50:00,51.31,51.35,51.19,51.27,15910.0,51.31,51.35,51.19,51.27,15910.0
2018-02-28 11:00:00,51.24,51.41,51.22,51.26,26872.0,51.24,51.41,51.22,51.26,26872.0
2018-02-28 11:10:00,51.27,51.54,51.23,51.49,33004.0,51.27,51.54,51.23,51.49,33004.0
2018-02-28 11:20:00,51.47,51.5,51.34,51.43,15126.0,51.47,51.5,51.34,51.43,15126.0
2018-02-28 11:30:00,51.4,51.4,51.19,51.19,16346.0,51.4,51.4,51.19,51.19,16346.0
2018-02-28 11:40:00,51.21,51.32,51.2,51.29,20696.0,51.21,51.32,51.2,51.29,20696.0
2018-02-28 11:50:00,51.29,51.4,51.25,51.36,16482.0,51.29,51.4,51.25,51.36,16482.0
2018-02-28 12:00:00,51.38,51.4,51.32,51.36,10156.0,51.38,51.4,51.32,51.36,10156.0
2018-02-28 12:10:00,51.34,51.35,51.27,51.31,14250.0,51.34,51.35,51.27,51.31,14250.0
2018-02-28 12:20:00,51.27,51.32,51.21,51.3,19672.0,51.27,51.32,51.21,51.3,19672.0
2018-02-28 12:30:00,51.27,51.38,51.27,51.36,10600.0,51.27,51.38,51.27,51.36,10600.0
2018-02-28 12:40:00,51.36,51.47,51.32,51.47,11014.0,51.36,51.47,51.32,51.47,11014.0
2018-02-28 12:50:00,51.45,51.47,51.39,51.39,14438.0,51.45,51.47,51.39,51.39,14438.0
2018-02-28 13:00:00,51.38,51.46,51.37,51.44,10778.0,51.38,51.46,51.37,51.44,10778.0
2018-02-28 13:10:00,51.46,51.49,51.43,51.46,15884.0,51.46,51.49,51.43,51.46,15884.0
2018-02-28 13:20:00,51.46,51.52,51.43,51.49,14472.0,51.46,51.52,51.43,51.49,14472.0
2018-02-28 13:30:00,51.49,51.52,51.46,51.49,10130.0,51.49,51.52,51.46,51.49,10130.0
2018-02-28 13:40:00,51.49,51.53,51.38,51.4,24372.0,51.49,51.53,51.38,51.4,24372.0
2018-02-28 13:50:00,51.38,51.48,51.38,51.44,19172.0,51.38,51.48,51.38,51.44,19172.0
2018-02-28 14:00:00,51.46,51.52,51.41,51.44,13698.0,51.46,51.52,51.41,51.44,13698.0
2018-02-28 14:10:00,51.45,51.46,51.33,51.33,9584.0,51.45,51.46,51.33,51.33,9584.0
2018-02-28 14:20:00,51.35,51.46,51.35,51.39,12678.0,51.35,51.46,51.35,51.39,12678.0
2018-02-28 14:30:00,51.37,51.37,51.23,51.24,12842.0,51.37,51.37,51.23,51.24,12842.0
2018-02-28 14:40:00,51.24,51.24,51.13,51.17,10496.0,51.24,51.24,51.13,51.17,10496.0
2018-02-28 14:50:00,51.13,51.13,50.96,50.96,10518.0,51.13,51.13,50.96,50.96,10518.0
2018-02-28 15:00:00,51.01,51.01,50.88,50.97,43428.0,51.01,51.01,50.88,50.97,43428.0
2018-02-28 15:10:00,50.96,51.0,50.9,50.97,32616.0,50.96,51.0,50.9,50.97,32616.0
2018-02-28 15:20:00,50.96,50.98,50.87,50.92,43302.0,50.96,50.98,50.87,50.92,43302.0
2018-02-28 15:30:00,50.94,51.04,50.88,51.04,50132.0,50.94,51.04,50.88,51.04,50132.0
2018-02-28 15:40:00,51.02,51.04,50.81,50.81,62154.0,51.02,51.04,50.81,50.81,62154.0
2018-02-28 15:50:00,50.81,50.85,50.69,50.7,128242.0,50.81,50.85,50.69,50.7,128242.0
2018-03-01 09:30:00,50.69,50.85,50.5,50.85,63432.0,50.69,50.85,50.5,50.85,63432.0
2018-03-01 09:40:00,50.83,50.84,50.57,50.74,37126.0,50.83,50.84,50.57,50.74,37126.0
2018-03-01 09:50:00,50.7,50.77,50.38,50.38,40284.0,50.7,50.77,50.38,50.38,40284.0
2018-03-01 10:00:00,50.38,50.83,50.35,50.66,28832.0,50.38,50.83,50.35,50.66,28832.0
2018-03-01 10:10:00,50.68,50.73,50.48,50.49,33188.0,50.68,50.73,50.48,50.49,33188.0
2018-03-01 10:20:00,50.46,50.48,50.28,50.46,24764.0,50.46,50.48,50.28,50.46,24764.0
2018-03-01 10:30:00,50.49,50.81,50.48,50.68,65448.0,50.49,50.81,50.48,50.68,65448.0
2018-03-01 10:40:00,50.7,50.73,50.56,50.56,18072.0,50.7,50.73,50.56,50.56,18072.0
2018-03-01 10:50:00,50.55,50.55,50.37,50.37,10204.0,50.55,50.55,50.37,50.37,10204.0
2018-03-01 11:00:00,50.36,50.59,50.36,50.52,36706.0,50.36,50.59,50.36,50.52,36706.0
2018-03-01 11:10:00,50.52,50.55,50.38,50.48,109780.0,50.52,50.55,50.38,50.48,109780.0
2018-03-01 11:20:00,50.48,50.69,50.37,50.62,72818.0,50.48,50.69,50.37,50.62,72818.0
2018-03-01 11:30:00,50.64,50.67,50.57,50.57,15804.0,50.64,50.67,50.57,50.57,15804.0
2018-03-01 11:40:00,50.57,50.71,50.54,50.63,10016.0,50.57,50.71,50.54,50.63,10016.0
2018-03-01 11:50:00,50.63,50.73,50.6,50.6,19696.0,50.63,50.73,50.6,50.6,19696.0
2018-03-01 12:00:00,50.57,50.6,50.46,50.6,20530.0,50.57,50.6,50.46,50.6,20530.0
2018-03-01 12:10:00,50.59,50.67,50.57,50.59,17686.0,50.59,50.67,50.57,50.59,17686.0
2018-03-01 12:20:00,50.58,50.65,50.46,50.62,31476.0,50.58,50.65,50.46,50.62,31476.0
2018-03-01 12:30:00,50.61,50.63,50.49,50.59,40206.0,50.61,50.63,50.49,50.59,40206.0
2018-03-01 12:40:00,50.58,50.65,50.52,50.62,18098.0,50.58,50.65,50.52,50.62,18098.0
2018-03-01 12:50:00,50.61,50.67,50.54,50.58,22848.0,50.61,50.67,50.54,50.58,22848.0
2018-03-01 13:00:00,50.56,50.56,50.13,50.16,29446.0,50.56,50.56,50.13,50.16,29446.0
2018-03-01 13:10:00,50.11,50.14,50.02,50.05,30572.0,50.11,50.14,50.02,50.05,30572.0
2018-03-01 13:20:00,50.07,50.26,49.99,50.22,29130.0,50.07,50.26,49.99,50.22,29130.0
2018-03-01 13:30:00,50.19,50.27,50.13,50.26,33932.0,50.19,50.27,50.13,50.26,33932.0
2018-03-01 13:40:00,50.25,50.27,50.1,50.18,89668.0,50.25,50.27,50.1,50.18,89668.0
2018-03-01 13:50:00,50.18,50.34,50.16,50.22,72086.0,50.18,50.34,50.16,50.22,72086.0
2018-03-01 14:00:00,50.16,50.22,49.84,49.84,98342.0,50.16,50.22,49.84,49.84,98342.0
2018-03-01 14:10:00,49.88,49.9,49.62,49.84,30468.0,49.88,49.9,49.62,49.84,30468.0
2018-03-01 14:20:00,49.8,49.97,49.77,49.97,35950.0,49.8,49.97,49.77,49.97,35950.0
2018-03-01 14:30:00,49.94,49.96,49.74,49.78,20942.0,49.94,49.96,49.74,49.78,20942.0
2018-03-01 14:40:00,49.8,49.96,49.79,49.79,22140.0,49.8,49.96,49.79,49.79,22140.0
2018-03-01 14:50:00,49.83,49.95,49.77,49.93,28254.0,49.83,49.95,49.77,49.93,28254.0
2018-03-01 15:00:00,49.87,49.99,49.74,49.98,35008.0,49.87,49.99,49.74,49.98,35008.0
2018-03-01 15:10:00,49.99,50.25,49.95,50.25,35150.0,49.99,50.25,49.95,50.25,35150.0
2018-03-01 15:20:00,50.27,50.3,50.12,50.15,35464.0,50.27,50.3,50.12,50.15,35464.0
2018-03-01 15:30:00,50.16,50.21,49.88,49.93,37948.0,50.16,50.21,49.88,49.93,37948.0
2018-03-01 15:40:00,49.89,50.03,49.85,49.97,56126.0,49.89,50.03,49.85,49.97,56126.0
2018-03-01 15:50:00,50.01,50.09,49.9,49.91,170354.0,50.01,50.09,49.9,49.91,170354.0
2018-03-02 09:30:00,49.72,49.72,49.26,49.66,126864.0,49.72,49.72,49.26,49.66,126864.0
2018-03-02 09:40:00,49.66,49.85,49.48,49.74,60284.0,49.66,49.85,49.48,49.74,60284.0
2018-03-02 09:50:00,49.74,49.78,49.45,49.66,76922.0,49.74,49.78,49.45,49.66,76922.0
2018-03-02 10:00:00,49.57,49.69,49.45,49.52,107826.0,49.57,49.69,49.45,49.52,107826.0
2018-03-02 10:10:00,49.52,49.68,49.36,49.55,34386.0,49.52,49.68,49.36,49.55,34386.0
2018-03-02 10:20:00,49.6,49.74,49.47,49.52,27306.0,49.6,49.74,49.47,49.52,27306.0
2018-03-02 10:30:00,49.55,49.77,49.55,49.69,40088.0,49.55,49.77,49.55,49.69,40088.0
2018-03-02 10:40:00,49.76,49.85,49.73,49.83,15344.0,49.76,49.85,49.73,49.83,15344.0
2018-03-02 10:50:00,49.83,49.85,49.71,49.71,20212.0,49.83,49.85,49.71,49.71,20212.0
2018-03-02 11:00:00,49.71,49.85,49.68,49.84,20796.0,49.71,49.85,49.68,49.84,20796.0
2018-03-02 11:10:00,49.8,49.82,49.67,49.74,22444.0,49.8,49.82,49.67,49.74,22444.0
2018-03-02 11:20:00,49.76,49.92,49.7,49.86,21478.0,49.76,49.92,49.7,49.86,21478.0
2018-03-02 11:30:00,49.88,49.99,49.84,49.93,35218.0,49.88,49.99,49.84,49.93,35218.0
2018-03-02 11:40:00,49.93,50.15,49.93,50.14,31234.0,49.93,50.15,49.93,50.14,31234.0
2018-03-02 11:50:00,50.14,50.15,50.03,50.07,31176.0,50.14,50.15,50.03,50.07,31176.0
2018-03-02 12:00:00,50.09,50.19,50.06,50.15,33140.0,50.09,50.19,50.06,50.15,33140.0
2018-03-02 12:10:00,50.16,50.18,50.07,50.12,25428.0,50.16,50.18,50.07,50.12,25428.0
2018-03-02 12:20:00,50.14,50.21,50.09,50.21,32632.0,50.14,50.21,50.09,50.21,32632.0
2018-03-02 12:30:00,50.24,50.26,50.18,50.18,25142.0,50.24,50.26,50.18,50.18,25142.0
2018-03-02 12:40:00,50.19,50.38,50.18,50.3,27636.0,50.19,50.38,50.18,50.3,27636.0
2018-03-02 12:50:00,50.29,50.43,50.28,50.38,19674.0,50.29,50.43,50.28,50.38,19674.0
2018-03-02 13:00:00,50.32,50.43,50.32,50.4,29254.0,50.32,50.43,50.32,50.4,29254.0
2018-03-02 13:10:00,50.39,50.41,50.27,50.29,41860.0,50.39,50.41,50.27,50.29,41860.0
2018-03-02 13:20:00,50.27,50.3,50.21,50.24,24764.0,50.27,50.3,50.21,50.24,24764.0
2018-03-02 13:30:00,50.24,50.3,50.19,50.3,14400.0,50.24,50.3,50.19,50.3,14400.0
2018-03-02 13:40:00,50.27,50.37,50.25,50.37,21898.0,50.27,50.37,50.25,50.37,21898.0
2018-03-02 13:50:00,50.35,50.37,50.21,50.22,28822.0,50.35,50.37,50.21,50.22,28822.0
2018-03-02 14:00:00,50.2,50.38,50.2,50.33,21868.0,50.2,50.38,50.2,50.33,21868.0
2018-03-02 14:10:00,50.32,50.37,50.28,50.29,11800.0,50.32,50.37,50.28,50.29,11800.0
2018-03-02 14:20:00,50.31,50.31,50.13,50.16,16590.0,50.31,50.31,50.13,50.16,16590.0
2018-03-02 14:30:00,50.16,50.19,50.08,50.14,13982.0,50.16,50.19,50.08,50.14,13982.0
2018-03-02 14:40:00,50.18,50.21,50.12,50.21,16786.0,50.18,50.21,50.12,50.21,16786.0
2018-03-02 14:50:00,50.2,50.29,50.18,50.27,12502.0,50.2,50.29,50.18,50.27,12502.0
2018-03-02 15:00:00,50.24,50.28,50.1,50.19,15610.0,50.24,50.28,50.1,50.19,15610.0
2018-03-02 15:10:00,50.2,50.2,50.05,50.13,14420.0,50.2,50.2,50.05,50.13,14420.0
2018-03-02 15:20:00,50.15,50.19,50.12,50.19,20694.0,50.15,50.19,50.12,50.19,20694.0
2018-03-02 15:30:00,50.18,50.43,50.16,50.43,28190.0,50.18,50.43,50.16,50.43,28190.0
2018-03-02 15:40:00,50.4,50.45,50.32,50.38,34630.0,50.4,50.45,50.32,50.38,34630.0
2018-03-02 15:50:00,50.38,50.52,50.35,50.37,213952.0,50.38,50.52,50.35,50.37,213952.0
2018-03-05 09:30:00,50.24,50.24,49.74,49.88,50072.0,50.24,50.24,49.74,49.88,50072.0
2018-03-05 09:40:00,49.91,49.97,49.77,49.9,28722.0,49.91,49.97,49.77,49.9,28722.0
2018-03-05 09:50:00,49.86,50.04,49.83,50.04,66280.0,49.86,50.04,49.83,50.04,66280.0
2018-03-05 10:00:00,50.05,50.36,50.02,50.21,34838.0,50.05,50.36,50.02,50.21,34838.0
2018-03-05 10:10:00,50.16,50.22,50.06,50.18,33352.0,50.16,50.22,50.06,50.18,33352.0
2018-03-05 10:20:00,50.19,50.23,50.06,50.09,37546.0,50.19,50.23,50.06,50.09,37546.0
2018-03-05 10:30:00,50.1,50.18,49.99,50.14,34622.0,50.1,50.18,49.99,50.14,34622.0
2018-03-05 10:40:00,50.16,50.35,50.11,50.35,35600.0,50.16,50.35,50.11,50.35,35600.0
2018-03-05 10:50:00,50.35,50.38,50.27,50.37,62928.0,50.35,50.38,50.27,50.37,62928.0
2018-03-05 11:00:00,50.37,50.44,50.29,50.39,60408.0,50.37,50.44,50.29,50.39,60408.0
2018-03-05 11:10:00,50.38,50.52,50.37,50.47,43822.0,50.38,50.52,50.37,50.47,43822.0
2018-03-05 11:20:00,50.49,50.6,50.47,50.6,19436.0,50.49,50.6,50.47,50.6,19436.0
2018-03-05 11:30:00,50.6,50.63,50.51,50.61,18436.0,50.6,50.63,50.51,50.61,18436.0
2018-03-05 11:40:00,50.61,50.79,50.61,50.66,14396.0,50.61,50.79,50.61,50.66,14396.0
2018-03-05 11:50:00,50.63,50.69,50.58,50.68,12806.0,50.63,50.69,50.58,50.68,12806.0
2018-03-05 12:00:00,50.65,50.8,50.65,50.8,15612.0,50.65,50.8,50.65,50.8,15612.0
2018-03-05 12:10:00,50.8,50.82,50.72,50.72,9300.0,50.8,50.82,50.72,50.72,9300.0
2018-03-05 12:20:00,50.69,50.71,50.6,50.64,11894.0,50.69,50.71,50.6,50.64,11894.0
2018-03-05 12:30:00,50.61,50.71,50.59,50.65,21030.0,50.61,50.71,50.59,50.65,21030.0
2018-03-05 12:40:00,50.65,50.79,50.65,50.72,17662.0,50.65,50.79,50.65,50.72,17662.0
2018-03-05 12:50:00,50.77,50.91,50.77,50.85,16598.0,50.77,50.91,50.77,50.85,16598.0
2018-03-05 13:00:00,50.88,50.9,50.79,50.81,13910.0,50.88,50.9,50.79,50.81,13910.0
2018-03-05 13:10:00,50.81,50.86,50.8,50.82,10250.0,50.81,50.86,50.8,50.82,10250.0
2018-03-05 13:20:00,50.85,50.88,50.77,50.81,10704.0,50.85,50.88,50.77,50.81,10704.0
2018-03-05 13:30:00,50.81,50.85,50.77,50.82,10224.0,50.81,50.85,50.77,50.82,10224.0
2018-03-05 13:40:00,50.85,50.9,50.8,50.86,11230.0,50.85,50.9,50.8,50.86,11230.0
2018-03-05 13:50:00,50.87,50.87,50.83,50.87,10266.0,50.87,50.87,50.83,50.87,10266.0
2018-03-05 14:00:00,50.9,50.91,50.73,50.76,20306.0,50.9,50.91,50.73,50.76,20306.0
2018-03-05 14:10:00,50.75,50.79,50.68,50.73,16050.0,50.75,50.79,50.68,50.73,16050.0
2018-03-05 14:20:00,50.75,50.8,50.74,50.79,34012.0,50.75,50.8,50.74,50.79,34012.0
2018-03-05 14:30:00,50.79,50.93,50.79,50.91,26748.0,50.79,50.93,50.79,50.91,26748.0
2018-03-05 14:40:00,50.91,51.06,50.91,51.06,44296.0,50.91,51.06,50.91,51.06,44296.0
2018-03-05 14:50:00,51.06,51.09,50.98,51.09,21708.0,51.06,51.09,50.98,51.09,21708.0
2018-03-05 15:00:00,51.09,51.25,51.08,51.2,40476.0,51.09,51.25,51.08,51.2,40476.0
2018-03-05 15:10:00,51.21,51.24,51.16,51.2,50780.0,51.21,51.24,51.16,51.2,50780.0
2018-03-05 15:20:00,51.2,51.21,51.1,51.15,35220.0,51.2,51.21,51.1,51.15,35220.0
2018-03-05 15:30:00,51.16,51.18,51.08,51.11,53046.0,51.16,51.18,51.08,51.11,53046.0
2018-03-05 15:40:00,51.11,51.21,51.07,51.07,89058.0,51.11,51.21,51.07,51.07,89058.0
2018-03-05 15:50:00,51.07,51.13,50.96,50.97,189088.0,51.07,51.13,50.96,50.97,189088.0
2018-03-06 09:30:00,51.08,51.23,50.77,50.81,69702.0,51.08,51.23,50.77,50.81,69702.0
2018-03-06 09:40:00,50.8,50.91,50.64,50.91,36648.0,50.8,50.91,50.64,50.91,36648.0
2018-03-06 09:50:00,50.96,50.99,50.83,50.98,34910.0,50.96,50.99,50.83,50.98,34910.0
2018-03-06 10:00:00,50.97,50.98,50.56,50.6,68736.0,50.97,50.98,50.56,50.6,68736.0
2018-03-06 10:10:00,50.62,50.66,50.44,50.63,52924.0,50.62,50.66,50.44,50.63,52924.0
2018-03-06 10:20:00,50.62,50.64,50.43,50.51,59954.0,50.62,50.64,50.43,50.51,59954.0
2018-03-06 10:30:00,50.51,50.74,50.51,50.67,78638.0,50.51,50.74,50.51,50.67,78638.0
2018-03-06 10:40:00,50.6,50.63,50.48,50.54,31812.0,50.6,50.63,50.48,50.54,31812.0
2018-03-06 10:50:00,50.53,50.62,50.32,50.46,42996.0,50.53,50.62,50.32,50.46,42996.0
2018-03-06 11:00:00,50.39,50.49,50.3,50.32,28610.0,50.39,50.49,50.3,50.32,28610.0
2018-03-06 11:10:00,50.31,50.46,50.31,50.43,20926.0,50.31,50.46,50.31,50.43,20926.0
2018-03-06 11:20:00,50.43,50.45,50.3,50.33,21674.0,50.43,50.45,50.3,50.33,21674.0
2018-03-06 11:30:00,50.35,50.42,50.3,50.3,25400.0,50.35,50.42,50.3,50.3,25400.0
2018-03-06 11:40:00,50.32,50.34,50.22,50.23,27380.0,50.32,50.34,50.22,50.23,27380.0
2018-03-06 11:50:00,50.24,50.27,50.1,50.13,26096.0,50.24,50.27,50.1,50.13,26096.0
2018-03-06 12:00:00,50.12,50.23,50.1,50.22,25988.0,50.12,50.23,50.1,50.22,25988.0
2018-03-06 12:10:00,50.24,50.43,50.23,50.35,24794.0,50.24,50.43,50.23,50.35,24794.0
2018-03-06 12:20:00,50.42,50.43,50.29,50.31,19034.0,50.42,50.43,50.29,50.31,19034.0
2018-03-06 12:30:00,50.34,50.51,50.31,50.47,46100.0,50.34,50.51,50.31,50.47,46100.0
2018-03-06 12:40:00,50.49,50.55,50.44,50.45,30996.0,50.49,50.55,50.44,50.45,30996.0
2018-03-06 12:50:00,50.47,50.7,50.47,50.67,19970.0,50.47,50.7,50.47,50.67,19970.0
2018-03-06 13:00:00,50.66,50.66,50.57,50.57,12210.0,50.66,50.66,50.57,50.57,12210.0
2018-03-06 13:10:00,50.56,50.63,50.56,50.6,17004.0,50.56,50.63,50.56,50.6,17004.0
2018-03-06 13:20:00,50.57,50.58,50.46,50.47,53198.0,50.57,50.58,50.46,50.47,53198.0
2018-03-06 13:30:00,50.49,50.49,50.39,50.39,16464.0,50.49,50.49,50.39,50.39,16464.0
2018-03-06 13:40:00,50.4,50.42,50.27,50.32,14546.0,50.4,50.42,50.27,50.32,14546.0
2018-03-06 13:50:00,50.3,50.36,50.27,50.36,10130.0,50.3,50.36,50.27,50.36,10130.0
2018-03-06 14:00:00,50.35,50.46,50.35,50.43,17262.0,50.35,50.46,50.35,50.43,17262.0
2018-03-06 14:10:00,50.41,50.42,50.35,50.37,18964.0,50.41,50.42,50.35,50.37,18964.0
2018-03-06 14:20:00,50.37,50.38,50.32,50.35,17912.0,50.37,50.38,50.32,50.35,17912.0
2018-03-06 14:30:00,50.38,50.49,50.37,50.47,16666.0,50.38,50.49,50.37,50.47,16666.0
2018-03-06 14:40:00,50.47,50.49,50.42,50.45,21034.0,50.47,50.49,50.42,50.45,21034.0
2018-03-06 14:50:00,50.47,50.49,50.43,50.46,23052.0,50.47,50.49,50.43,50.46,23052.0
2018-03-06 15:00:00,50.44,50.49,50.41,50.46,40170.0,50.44,50.49,50.41,50.46,40170.0
2018-03-06 15:10:00,50.45,50.5,50.42,50.43,41812.0,50.45,50.5,50.42,50.43,41812.0
2018-03-06 15:20:00,50.42,50.5,50.38,50.46,32298.0,50.42,50.5,50.38,50.46,32298.0
2018-03-06 15:30:00,50.46,50.5,50.42,50.44,48740.0,50.46,50.5,50.42,50.44,48740.0
2018-03-06 15:40:00,50.43,50.48,50.34,50.38,73210.0,50.43,50.48,50.34,50.38,73210.0
2018-03-06 15:50:00,50.38,50.54,50.38,50.52,133468.0,50.38,50.54,50.38,50.52,133468.0
2018-03-07 09:30:00,50.07,50.35,49.94,50.35,42788.0,50.07,50.35,49.94,50.35,42788.0
2018-03-07 09:40:00,50.36,50.36,50.13,50.17,37056.0,50.36,50.36,50.13,50.17,37056.0
2018-03-07 09:50:00,50.17,50.25,50.06,50.08,29048.0,50.17,50.25,50.06,50.08,29048.0
2018-03-07 10:00:00,50.1,50.25,50.01,50.03,62840.0,50.1,50.25,50.01,50.03,62840.0
2018-03-07 10:10:00,50.02,50.2,50.02,50.13,48384.0,50.02,50.2,50.02,50.13,48384.0
2018-03-07 10:20:00,50.13,50.31,50.13,50.27,11044.0,50.13,50.31,50.13,50.27,11044.0
2018-03-07 10:30:00,50.27,50.4,50.24,50.34,22196.0,50.27,50.4,50.24,50.34,22196.0
2018-03-07 10:40:00,50.34,50.37,50.24,50.36,52862.0,50.34,50.37,50.24,50.36,52862.0
2018-03-07 10:50:00,50.35,50.38,50.3,50.38,27328.0,50.35,50.38,50.3,50.38,27328.0
2018-03-07 11:00:00,50.41,50.49,50.41,50.49,13122.0,50.41,50.49,50.41,50.49,13122.0
2018-03-07 11:10:00,50.47,50.59,50.46,50.49,33754.0,50.47,50.59,50.46,50.49,33754.0
2018-03-07 11:20:00,50.47,50.5,50.43,50.49,13262.0,50.47,50.5,50.43,50.49,13262.0
2018-03-07 11:30:00,50.49,50.62,50.49,50.62,10000.0,50.49,50.62,50.49,50.62,10000.0
2018-03-07 11:40:00,50.62,50.65,50.56,50.56,15004.0,50.62,50.65,50.56,50.56,15004.0
2018-03-07 11:50:00,50.56,50.6,50.52,50.53,12424.0,50.56,50.6,50.52,50.53,12424.0
2018-03-07 12:00:00,50.53,50.58,50.52,50.54,17806.0,50.53,50.58,50.52,50.54,17806.0
2018-03-07 12:10:00,50.52,50.54,50.46,50.52,19008.0,50.52,50.54,50.46,50.52,19008.0
2018-03-07 12:20:00,50.51,50.51,50.35,50.43,20148.0,50.51,50.51,50.35,50.43,20148.0
2018-03-07 12:30:00,50.4,50.45,50.38,50.4,14356.0,50.4,50.45,50.38,50.4,14356.0
2018-03-07 12:40:00,50.39,50.51,50.36,50.51,10846.0,50.39,50.51,50.36,50.51,10846.0
2018-03-07 12:50:00,50.51,50.56,50.48,50.52,20800.0,50.51,50.56,50.48,50.52,20800.0
2018-03-07 13:00:00,50.51,50.52,50.42,50.46,14022.0,50.51,50.52,50.42,50.46,14022.0
2018-03-07 13:10:00,50.46,50.52,50.42,50.49,27264.0,50.46,50.52,50.42,50.49,27264.0
2018-03-07 13:20:00,50.52,50.52,50.29,50.38,41898.0,50.52,50.52,50.29,50.38,41898.0
2018-03-07 13:30:00,50.41,50.42,50.34,50.35,25066.0,50.41,50.42,50.34,50.35,25066.0
2018-03-07 13:40:00,50.35,50.39,50.24,50.38,27630.0,50.35,50.39,50.24,50.38,27630.0
2018-03-07 13:50:00,50.4,50.43,50.37,50.43,16896.0,50.4,50.43,50.37,50.43,16896.0
2018-03-07 14:00:00,50.41,50.49,50.32,50.47,23718.0,50.41,50.49,50.32,50.47,23718.0
2018-03-07 14:10:00,50.48,50.6,50.47,50.51,23902.0,50.48,50.6,50.47,50.51,23902.0
2018-03-07 14:20:00,50.5,50.52,50.44,50.49,15244.0,50.5,50.52,50.44,50.49,15244.0
2018-03-07 14:30:00,50.49,50.58,50.49,50.57,19178.0,50.49,50.58,50.49,50.57,19178.0
2018-03-07 14:40:00,50.57,50.68,50.56,50.66,66146.0,50.57,50.68,50.56,50.66,66146.0
2018-03-07 14:50:00,50.67,50.71,50.59,50.64,28034.0,50.67,50.71,50.59,50.64,28034.0
2018-03-07 15:00:00,50.64,50.72,50.63,50.67,23112.0,50.64,50.72,50.63,50.67,23112.0
2018-03-07 15:10:00,50.69,50.74,50.65,50.72,20286.0,50.69,50.74,50.65,50.72,20286.0
2018-03-07 15:20:00,50.73,50.86,50.71,50.84,28102.0,50.73,50.86,50.71,50.84,28102.0
2018-03-07 15:30:00,50.87,50.91,50.84,50.9,43820.0,50.87,50.91,50.84,50.9,43820.0
2018-03-07 15:40:00,50.91,50.92,50.84,50.84,58442.0,50.91,50.92,50.84,50.84,58442.0
2018-03-07 15:50:00,50.85,50.94,50.77,50.87,169512.0,50.85,50.94,50.77,50.87,169512.0
2018-03-08 09:30:00,50.95,50.95,50.18,50.29,67952.0,50.95,50.95,50.18,50.29,67952.0
2018-03-08 09:40:00,50.21,50.41,50.12,50.24,26164.0,50.21,50.41,50.12,50.24,26164.0
2018-03-08 09:50:00,50.28,50.42,50.18,50.18,24098.0,50.28,50.42,50.18,50.18,24098.0
2018-03-08 10:00:00,50.2,50.32,50.18,50.27,33268.0,50.2,50.32,50.18,50.27,33268.0
2018-03-08 10:10:00,50.26,50.31,50.04,50.24,111308.0,50.26,50.31,50.04,50.24,111308.0
2018-03-08 10:20:00,50.26,50.41,50.24,50.33,36122.0,50.26,50.41,50.24,50.33,36122.0
2018-03-08 10:30:00,50.35,50.42,50.3,50.31,33022.0,50.35,50.42,50.3,50.31,33022.0
2018-03-08 10:40:00,50.34,50.52,50.33,50.49,26452.0,50.34,50.52,50.33,50.49,26452.0
2018-03-08 10:50:00,50.54,50.54,50.41,50.41,13430.0,50.54,50.54,50.41,50.41,13430.0
2018-03-08 11:00:00,50.44,50.56,50.44,50.44,33664.0,50.44,50.56,50.44,50.44,33664.0
2018-03-08 11:10:00,50.4,50.44,50.35,50.42,23140.0,50.4,50.44,50.35,50.42,23140.0
2018-03-08 11:20:00,50.42,50.49,50.42,50.47,22990.0,50.42,50.49,50.42,50.47,22990.0
2018-03-08 11:30:00,50.48,50.5,50.42,50.48,20664.0,50.48,50.5,50.42,50.48,20664.0
2018-03-08 11:40:00,50.49,50.52,50.44,50.49,23800.0,50.49,50.52,50.44,50.49,23800.0
2018-03-08 11:50:00,50.48,50.53,50.42,50.51,16204.0,50.48,50.53,50.42,50.51,16204.0
2018-03-08 12:00:00,50.51,50.59,50.46,50.46,30476.0,50.51,50.59,50.46,50.46,30476.0
2018-03-08 12:10:00,50.45,50.48,50.4,50.47,16930.0,50.45,50.48,50.4,50.47,16930.0
2018-03-08 12:20:00,50.47,50.47,50.36,50.37,19632.0,50.47,50.47,50.36,50.37,19632.0
2018-03-08 12:30:00,50.36,50.44,50.35,50.44,16338.0,50.36,50.44,50.35,50.44,16338.0
2018-03-08 12:40:00,50.4,50.42,50.27,50.3,28830.0,50.4,50.42,50.27,50.3,28830.0
2018-03-08 12:50:00,50.3,50.33,50.23,50.33,19408.0,50.3,50.33,50.23,50.33,19408.0
2018-03-08 13:00:00,50.34,50.34,50.29,50.29,18704.0,50.34,50.34,50.29,50.29,18704.0
2018-03-08 13:10:00,50.33,50.34,50.13,50.14,33848.0,50.33,50.34,50.13,50.14,33848.0
2018-03-08 13:20:00,50.13,50.14,49.87,49.91,64286.0,50.13,50.14,49.87,49.91,64286.0
2018-03-08 13:30:00,49.89,50.0,49.89,49.99,17958.0,49.89,50.0,49.89,49.99,17958.0
2018-03-08 13:40:00,49.98,49.98,49.84,49.84,49818.0,49.98,49.98,49.84,49.84,49818.0
2018-03-08 13:50:00,49.85,49.96,49.74,49.92,33414.0,49.85,49.96,49.74,49.92,33414.0
2018-03-08 14:00:00,49.92,49.99,49.83,49.97,25858.0,49.92,49.99,49.83,49.97,25858.0
2018-03-08 14:10:00,49.97,50.05,49.88,50.05,61206.0,49.97,50.05,49.88,50.05,61206.0
2018-03-08 14:20:00,50.06,50.17,50.04,50.17,21576.0,50.06,50.17,50.04,50.17,21576.0
2018-03-08 14:30:00,50.13,50.15,50.07,50.1,21520.0,50.13,50.15,50.07,50.1,21520.0
2018-03-08 14:40:00,50.09,50.16,50.04,50.12,22058.0,50.09,50.16,50.04,50.12,22058.0
2018-03-08 14:50:00,50.13,50.2,50.12,50.2,26676.0,50.13,50.2,50.12,50.2,26676.0
2018-03-08 15:00:00,50.18,50.24,50.15,50.16,34008.0,50.18,50.24,50.15,50.16,34008.0
2018-03-08 15:10:00,50.16,50.17,50.08,50.09,25264.0,50.16,50.17,50.08,50.09,25264.0
2018-03-08 15:20:00,50.12,50.13,50.04,50.04,32478.0,50.12,50.13,50.04,50.04,32478.0
2018-03-08 15:30:00,50.04,50.09,50.0,50.05,56966.0,50.04,50.09,50.0,50.05,56966.0
2018-03-08 15:40:00,50.02,50.06,49.98,50.01,120632.0,50.02,50.06,49.98,50.01,120632.0
2018-03-08 15:50:00,50.02,50.16,50.02,50.15,160146.0,50.02,50.16,50.02,50.15,160146.0
2018-03-09 09:30:00,50.54,50.55,50.34,50.47,39740.0,50.54,50.55,50.34,50.47,39740.0
2018-03-09 09:40:00,50.46,50.66,50.42,50.46,102660.0,50.46,50.66,50.42,50.46,102660.0
2018-03-09 09:50:00,50.41,50.5,50.25,50.48,45766.0,50.41,50.5,50.25,50.48,45766.0
2018-03-09 10:00:00,50.48,50.58,50.43,50.58,30962.0,50.48,50.58,50.43,50.58,30962.0
2018-03-09 10:10:00,50.59,50.68,50.54,50.63,42192.0,50.59,50.68,50.54,50.63,42192.0
2018-03-09 10:20:00,50.62,50.73,50.59,50.68,35170.0,50.62,50.73,50.59,50.68,35170.0
2018-03-09 10:30:00,50.67,50.84,50.67,50.79,24622.0,50.67,50.84,50.67,50.79,24622.0
2018-03-09 10:40:00,50.81,50.93,50.78,50.93,28722.0,50.81,50.93,50.78,50.93,28722.0
2018-03-09 10:50:00,50.93,51.07,50.93,50.99,46186.0,50.93,51.07,50.93,50.99,46186.0
2018-03-09 11:00:00,51.02,51.1,51.0,51.05,37156.0,51.02,51.1,51.0,51.05,37156.0
2018-03-09 11:10:00,51.05,51.06,50.99,51.02,26552.0,51.05,51.06,50.99,51.02,26552.0
2018-03-09 11:20:00,51.02,51.03,50.93,51.03,16200.0,51.02,51.03,50.93,51.03,16200.0
2018-03-09 11:30:00,51.01,51.05,50.98,51.02,23726.0,51.01,51.05,50.98,51.02,23726.0
2018-03-09 11:40:00,51.01,51.08,51.01,51.07,30166.0,51.01,51.08,51.01,51.07,30166.0
2018-03-09 11:50:00,51.08,51.13,51.05,51.1,32816.0,51.08,51.13,51.05,51.1,32816.0
2018-03-09 12:00:00,51.1,51.17,51.0,51.08,23590.0,51.1,51.17,51.0,51.08,23590.0
2018-03-09 12:10:00,51.1,51.1,50.97,50.98,24270.0,51.1,51.1,50.97,50.98,24270.0
2018-03-09 12:20:00,50.98,50.98,50.92,50.95,18208.0,50.98,50.98,50.92,50.95,18208.0
2018-03-09 12:30:00,50.93,51.1,50.92,51.1,18508.0,50.93,51.1,50.92,51.1,18508.0
2018-03-09 12:40:00,51.05,51.2,51.05,51.18,27416.0,51.05,51.2,51.05,51.18,27416.0
2018-03-09 12:50:00,51.17,51.25,51.17,51.24,25910.0,51.17,51.25,51.17,51.24,25910.0
2018-03-09 13:00:00,51.23,51.32,51.23,51.24,29662.0,51.23,51.32,51.23,51.24,29662.0
2018-03-09 13:10:00,51.22,51.27,51.2,51.26,24102.0,51.22,51.27,51.2,51.26,24102.0
2018-03-09 13:20:00,51.24,51.25,51.1,51.2,48652.0,51.24,51.25,51.1,51.2,48652.0
2018-03-09 13:30:00,51.2,51.27,51.19,51.22,21182.0,51.2,51.27,51.19,51.22,21182.0
2018-03-09 13:40:00,51.22,51.22,51.03,51.03,28676.0,51.22,51.22,51.03,51.03,28676.0
2018-03-09 13:50:00,51.05,51.15,51.02,51.15,18852.0,51.05,51.15,51.02,51.15,18852.0
2018-03-09 14:00:00,51.18,51.26,51.14,51.26,22180.0,51.18,51.26,51.14,51.26,22180.0
2018-03-09 14:10:00,51.24,51.31,51.16,51.17,53362.0,51.24,51.31,51.16,51.17,53362.0
2018-03-09 14:20:00,51.17,51.21,51.08,51.13,31396.0,51.17,51.21,51.08,51.13,31396.0
2018-03-09 14:30:00,51.14,51.24,51.14,51.23,12030.0,51.14,51.24,51.14,51.23,12030.0
2018-03-09 14:40:00,51.25,51.33,51.24,51.31,30142.0,51.25,51.33,51.24,51.31,30142.0
2018-03-09 14:50:00,51.3,51.3,51.17,51.17,30378.0,51.3,51.3,51.17,51.17,30378.0
2018-03-09 15:00:00,51.17,51.2,51.08,51.09,26460.0,51.17,51.2,51.08,51.09,26460.0
2018-03-09 15:10:00,51.08,51.15,51.07,51.1,27302.0,51.08,51.15,51.07,51.1,27302.0
2018-03-09 15:20:00,51.1,51.21,51.08,51.15,35296.0,51.1,51.21,51.08,51.15,35296.0
2018-03-09 15:30:00,51.18,51.24,51.17,51.22,40122.0,51.18,51.24,51.17,51.22,40122.0
2018-03-09 15:40:00,51.21,51.29,51.17,51.18,46154.0,51.21,51.29,51.17,51.18,46154.0
2018-03-09 15:50:00,51.18,51.34,51.18,51.32,200540.0,51.18,51.34,51.18,51.32,200540.0
2018-03-12 09:30:00,51.17,51.23,50.73,50.78,62582.0,51.17,51.23,50.73,50.78,62582.0
2018-03-12 09:40:00,50.71,50.76,50.57,50.58,30344.0,50.71,50.76,50.57,50.58,30344.0
2018-03-12 09:50:00,50.63,50.63,50.19,50.22,63758.0,50.63,50.63,50.19,50.22,63758.0
2018-03-12 10:00:00,50.21,50.55,50.18,50.44,28214.0,50.21,50.55,50.18,50.44,28214.0
2018-03-12 10:10:00,50.44,50.51,50.32,50.48,30306.0,50.44,50.51,50.32,50.48,30306.0
2018-03-12 10:20:00,50.47,50.51,50.33,50.35,18740.0,50.47,50.51,50.33,50.35,18740.0
2018-03-12 10:30:00,50.38,50.38,50.27,50.28,21632.0,50.38,50.38,50.27,50.28,21632.0
2018-03-12 10:40:00,50.29,50.4,50.25,50.35,31840.0,50.29,50.4,50.25,50.35,31840.0
2018-03-12 10:50:00,50.35,50.35,50.24,50.29,37388.0,50.35,50.35,50.24,50.29,37388.0
2018-03-12 11:00:00,50.28,50.37,50.19,50.33,54688.0,50.28,50.37,50.19,50.33,54688.0
2018-03-12 11:10:00,50.27,50.31,50.13,50.24,34534.0,50.27,50.31,50.13,50.24,34534.0
2018-03-12 11:20:00,50.24,50.24,50.13,50.19,56976.0,50.24,50.24,50.13,50.19,56976.0
2018-03-12 11:30:00,50.2,50.31,50.16,50.23,22812.0,50.2,50.31,50.16,50.23,22812.0
2018-03-12 11:40:00,50.24,50.27,50.2,50.24,42564.0,50.24,50.27,50.2,50.24,42564.0
2018-03-12 11:50:00,50.24,50.32,50.23,50.31,59498.0,50.24,50.32,50.23,50.31,59498.0
2018-03-12 12:00:00,50.3,50.3,50.18,50.24,59160.0,50.3,50.3,50.18,50.24,59160.0
2018-03-12 12:10:00,50.27,50.31,50.2,50.24,29088.0,50.27,50.31,50.2,50.24,29088.0
2018-03-12 12:20:00,50.24,50.27,50.18,50.27,29278.0,50.24,50.27,50.18,50.27,29278.0
2018-03-12 12:30:00,50.26,50.32,50.22,50.32,15804.0,50.26,50.32,50.22,50.32,15804.0
2018-03-12 12:40:00,50.31,50.37,50.3,50.3,13134.0,50.31,50.37,50.3,50.3,13134.0
2018-03-12 12:50:00,50.32,50.46,50.3,50.46,29948.0,50.32,50.46,50.3,50.46,29948.0
2018-03-12 13:00:00,50.47,50.47,50.37,50.39,13378.0,50.47,50.47,50.37,50.39,13378.0
2018-03-12 13:10:00,50.38,50.41,50.35,50.4,52764.0,50.38,50.41,50.35,50.4,52764.0
2018-03-12 13:20:00,50.39,50.42,50.38,50.41,21604.0,50.39,50.42,50.38,50.41,21604.0
2018-03-12 13:30:00,50.4,50.44,50.38,50.44,16044.0,50.4,50.44,50.38,50.44,16044.0
2018-03-12 13:40:00,50.43,50.43,50.34,50.34,18846.0,50.43,50.43,50.34,50.34,18846.0
2018-03-12 13:50:00,50.35,50.44,50.33,50.43,36216.0,50.35,50.44,50.33,50.43,36216.0
2018-03-12 14:00:00,50.44,50.44,50.39,50.42,25246.0,50.44,50.44,50.39,50.42,25246.0
2018-03-12 14:10:00,50.4,50.41,50.26,50.26,32544.0,50.4,50.41,50.26,50.26,32544.0
2018-03-12 14:20:00,50.27,50.35,50.26,50.32,25366.0,50.27,50.35,50.26,50.32,25366.0
2018-03-12 14:30:00,50.32,50.32,50.27,50.3,33636.0,50.32,50.32,50.27,50.3,33636.0
2018-03-12 14:40:00,50.29,50.37,50.28,50.37,38212.0,50.29,50.37,50.28,50.37,38212.0
2018-03-12 14:50:00,50.37,50.42,50.33,50.38,26470.0,50.37,50.42,50.33,50.38,26470.0
2018-03-12 15:00:00,50.37,50.41,50.33,50.37,32178.0,50.37,50.41,50.33,50.37,32178.0
2018-03-12 15:10:00,50.37,50.38,50.26,50.28,32714.0,50.37,50.38,50.26,50.28,32714.0
2018-03-12 15:20:00,50.27,50.3,50.22,50.23,30478.0,50.27,50.3,50.22,50.23,30478.0
2018-03-12 15:30:00,50.23,50.29,50.19,50.19,38630.0,50.23,50.29,50.19,50.19,38630.0
2018-03-12 15:40:00,50.2,50.33,50.2,50.29,75482.0,50.2,50.33,50.2,50.29,75482.0
2018-03-12 15:50:00,50.27,50.28,50.15,50.16,154816.0,50.27,50.28,50.15,50.16,154816.0
2018-03-13 09:30:00,50.38,50.52,50.22,50.23,59880.0,50.38,50.52,50.22,50.23,59880.0
2018-03-13 09:40:00,50.2,50.61,50.2,50.52,33946.0,50.2,50.61,50.2,50.52,33946.0
2018-03-13 09:50:00,50.56,50.9,50.51,50.8,71910.0,50.56,50.9,50.51,50.8,71910.0
2018-03-13 10:00:00,50.82,51.0,50.78,50.92,55426.0,50.82,51.0,50.78,50.92,55426.0
2018-03-13 10:10:00,50.91,51.01,50.89,50.95,64740.0,50.91,51.01,50.89,50.95,64740.0
2018-03-13 10:20:00,50.91,50.94,50.66,50.72,62624.0,50.91,50.94,50.66,50.72,62624.0
2018-03-13 10:30:00,50.73,50.78,50.65,50.73,21018.0,50.73,50.78,50.65,50.73,21018.0
2018-03-13 10:40:00,50.73,50.96,50.73,50.84,27286.0,50.73,50.96,50.73,50.84,27286.0
2018-03-13 10:50:00,50.82,50.84,50.55,50.57,22252.0,50.82,50.84,50.55,50.57,22252.0
2018-03-13 11:00:00,50.52,50.55,50.45,50.45,35984.0,50.52,50.55,50.45,50.45,35984.0
2018-03-13 11:10:00,50.48,50.6,50.4,50.59,26998.0,50.48,50.6,50.4,50.59,26998.0
2018-03-13 11:20:00,50.62,50.73,50.59,50.72,19860.0,50.62,50.73,50.59,50.72,19860.0
2018-03-13 11:30:00,50.73,50.73,50.57,50.59,21098.0,50.73,50.73,50.57,50.59,21098.0
2018-03-13 11:40:00,50.63,50.67,50.59,50.65,32110.0,50.63,50.67,50.59,50.65,32110.0
2018-03-13 11:50:00,50.63,50.67,50.56,50.56,24058.0,50.63,50.67,50.56,50.56,24058.0
2018-03-13 12:00:00,50.56,50.63,50.38,50.41,27426.0,50.56,50.63,50.38,50.41,27426.0
2018-03-13 12:10:00,50.38,50.41,50.32,50.33,16474.0,50.38,50.41,50.32,50.33,16474.0
2018-03-13 12:20:00,50.32,50.34,50.24,50.29,15682.0,50.32,50.34,50.24,50.29,15682.0
2018-03-13 12:30:00,50.3,50.36,50.28,50.3,15450.0,50.3,50.36,50.28,50.3,15450.0
2018-03-13 12:40:00,50.33,50.4,50.24,50.37,26100.0,50.33,50.4,50.24,50.37,26100.0
2018-03-13 12:50:00,50.46,50.55,50.42,50.49,23962.0,50.46,50.55,50.42,50.49,23962.0
2018-03-13 13:00:00,50.49,50.52,50.42,50.52,77872.0,50.49,50.52,50.42,50.52,77872.0
2018-03-13 13:10:00,50.49,50.65,50.49,50.6,32344.0,50.49,50.65,50.49,50.6,32344.0
2018-03-13 13:20:00,50.59,50.65,50.57,50.65,18314.0,50.59,50.65,50.57,50.65,18314.0
2018-03-13 13:30:00,50.67,50.73,50.66,50.73,33020.0,50.67,50.73,50.66,50.73,33020.0
2018-03-13 13:40:00,50.74,50.79,50.71,50.76,23084.0,50.74,50.79,50.71,50.76,23084.0
2018-03-13 13:50:00,50.77,50.78,50.69,50.72,70376.0,50.77,50.78,50.69,50.72,70376.0
2018-03-13 14:00:00,50.71,50.78,50.69,50.74,36542.0,50.71,50.78,50.69,50.74,36542.0
2018-03-13 14:10:00,50.74,50.75,50.67,50.74,33926.0,50.74,50.75,50.67,50.74,33926.0
2018-03-13 14:20:00,50.76,50.84,50.71,50.74,38368.0,50.76,50.84,50.71,50.74,38368.0
2018-03-13 14:30:00,50.75,50.79,50.72,50.77,40172.0,50.75,50.79,50.72,50.77,40172.0
2018-03-13 14:40:00,50.76,50.81,50.73,50.74,66388.0,50.76,50.81,50.73,50.74,66388.0
2018-03-13 14:50:00,50.76,50.77,50.67,50.74,19722.0,50.76,50.77,50.67,50.74,19722.0
2018-03-13 15:00:00,50.72,50.75,50.64,50.67,51630.0,50.72,50.75,50.64,50.67,51630.0
2018-03-13 15:10:00,50.7,50.76,50.67,50.73,34582.0,50.7,50.76,50.67,50.73,34582.0
2018-03-13 15:20:00,50.72,50.73,50.63,50.7,37574.0,50.72,50.73,50.63,50.7,37574.0
2018-03-13 15:30:00,50.72,50.87,50.72,50.81,51874.0,50.72,50.87,50.72,50.81,51874.0
2018-03-13 15:40:00,50.82,50.85,50.73,50.73,79096.0,50.82,50.85,50.73,50.73,79096.0
2018-03-13 15:50:00,50.76,50.92,50.73,50.85,220650.0,50.76,50.92,50.73,50.85,220650.0
2018-03-14 09:30:00,51.11,51.99,51.1,51.87,221354.0,51.11,51.99,51.1,51.87,221354.0
2018-03-14 09:40:00,51.89,52.17,51.5,51.5,183186.0,51.89,52.17,51.5,51.5,183186.0
2018-03-14 09:50:00,51.57,52.15,51.47,52.09,503920.0,51.57,52.15,51.47,52.09,503920.0
2018-03-14 10:00:00,52.05,52.05,51.66,51.9,237272.0,52.05,52.05,51.66,51.9,237272.0
2018-03-14 10:10:00,51.89,52.07,51.85,51.85,141340.0,51.89,52.07,51.85,51.85,141340.0
2018-03-14 10:20:00,51.85,52.19,51.84,52.18,52978.0,51.85,52.19,51.84,52.18,52978.0
2018-03-14 10:30:00,52.18,52.38,52.12,52.21,118762.0,52.18,52.38,52.12,52.21,118762.0
2018-03-14 10:40:00,52.23,52.29,51.98,52.29,194054.0,52.23,52.29,51.98,52.29,194054.0
2018-03-14 10:50:00,52.26,52.33,52.01,52.04,158580.0,52.26,52.33,52.01,52.04,158580.0
2018-03-14 11:00:00,52.05,52.3,51.91,52.27,148746.0,52.05,52.3,51.91,52.27,148746.0
2018-03-14 11:10:00,52.25,52.29,52.1,52.22,96628.0,52.25,52.29,52.1,52.22,96628.0
2018-03-14 11:20:00,52.23,52.26,52.1,52.26,42582.0,52.23,52.26,52.1,52.26,42582.0
2018-03-14 11:30:00,52.24,52.38,51.9,51.97,65950.0,52.24,52.38,51.9,51.97,65950.0
2018-03-14 11:40:00,51.95,52.05,51.92,52.04,73278.0,51.95,52.05,51.92,52.04,73278.0
2018-03-14 11:50:00,52.04,52.16,51.96,52.02,117206.0,52.04,52.16,51.96,52.02,117206.0
2018-03-14 12:00:00,52.04,52.05,51.92,51.99,72080.0,52.04,52.05,51.92,51.99,72080.0
2018-03-14 12:10:00,51.97,51.99,51.67,51.77,77686.0,51.97,51.99,51.67,51.77,77686.0
2018-03-14 12:20:00,51.73,51.78,51.65,51.71,26114.0,51.73,51.78,51.65,51.71,26114.0
2018-03-14 12:30:00,51.74,51.77,51.69,51.69,34748.0,51.74,51.77,51.69,51.69,34748.0
2018-03-14 12:40:00,51.68,51.74,51.64,51.66,33618.0,51.68,51.74,51.64,51.66,33618.0
2018-03-14 12:50:00,51.65,51.82,51.62,51.82,32800.0,51.65,51.82,51.62,51.82,32800.0
2018-03-14 13:00:00,51.84,51.84,51.6,51.62,59608.0,51.84,51.84,51.6,51.62,59608.0
2018-03-14 13:10:00,51.63,51.81,51.6,51.79,65390.0,51.63,51.81,51.6,51.79,65390.0
2018-03-14 13:20:00,51.8,51.88,51.59,51.61,76320.0,51.8,51.88,51.59,51.61,76320.0
2018-03-14 13:30:00,51.62,51.83,51.6,51.81,74458.0,51.62,51.83,51.6,51.81,74458.0
2018-03-14 13:40:00,51.83,52.04,51.77,51.96,62426.0,51.83,52.04,51.77,51.96,62426.0
2018-03-14 13:50:00,51.96,52.09,51.84,52.02,91616.0,51.96,52.09,51.84,52.02,91616.0
2018-03-14 14:00:00,52.01,52.03,51.79,51.85,73402.0,52.01,52.03,51.79,51.85,73402.0
2018-03-14 14:10:00,51.86,51.95,51.72,51.73,54598.0,51.86,51.95,51.72,51.73,54598.0
2018-03-14 14:20:00,51.76,51.88,51.7,51.85,39634.0,51.76,51.88,51.7,51.85,39634.0
2018-03-14 14:30:00,51.86,52.18,51.74,51.75,116722.0,51.86,52.18,51.74,51.75,116722.0
2018-03-14 14:40:00,51.74,51.81,51.69,51.76,49228.0,51.74,51.81,51.69,51.76,49228.0
2018-03-14 14:50:00,51.77,51.8,51.67,51.77,68610.0,51.77,51.8,51.67,51.77,68610.0
2018-03-14 15:00:00,51.79,51.87,51.68,51.68,92600.0,51.79,51.87,51.68,51.68,92600.0
2018-03-14 15:10:00,51.71,51.78,51.66,51.73,79142.0,51.71,51.78,51.66,51.73,79142.0
2018-03-14 15:20:00,51.72,51.8,51.69,51.72,66594.0,51.72,51.8,51.69,51.72,66594.0
2018-03-14 15:30:00,51.7,51.82,51.7,51.77,88826.0,51.7,51.82,51.7,51.77,88826.0
2018-03-14 15:40:00,51.78,51.91,51.71,51.91,159470.0,51.78,51.91,51.71,51.91,159470.0
2018-03-14 15:50:00,51.88,51.89,51.77,51.79,286824.0,51.88,51.89,51.77,51.79,286824.0
2018-03-15 09:30:00,51.93,52.47,51.83,52.47,144516.0,51.93,52.47,51.83,52.47,144516.0
2018-03-15 09:40:00,52.47,52.77,52.44,52.55,108134.0,52.47,52.77,52.44,52.55,108134.0
2018-03-15 09:50:00,52.51,52.59,52.48,52.58,36342.0,52.51,52.59,52.48,52.58,36342.0
2018-03-15 10:00:00,52.58,52.7,52.55,52.66,62678.0,52.58,52.7,52.55,52.66,62678.0
2018-03-15 10:10:00,52.66,53.01,52.66,52.99,102828.0,52.66,53.01,52.66,52.99,102828.0
2018-03-15 10:20:00,53.0,53.34,52.95,53.18,122116.0,53.0,53.34,52.95,53.18,122116.0
2018-03-15 10:30:00,53.2,53.2,52.97,53.02,79428.0,53.2,53.2,52.97,53.02,79428.0
2018-03-15 10:40:00,53.04,53.12,52.85,52.88,72364.0,53.04,53.12,52.85,52.88,72364.0
2018-03-15 10:50:00,52.81,52.99,52.74,52.81,111404.0,52.81,52.99,52.74,52.81,111404.0
2018-03-15 11:00:00,52.81,52.84,52.54,52.72,51316.0,52.81,52.84,52.54,52.72,51316.0
2018-03-15 11:10:00,52.72,52.77,52.5,52.5,47146.0,52.72,52.77,52.5,52.5,47146.0
2018-03-15 11:20:00,52.5,52.6,52.47,52.58,50214.0,52.5,52.6,52.47,52.58,50214.0
2018-03-15 11:30:00,52.58,52.79,52.54,52.77,66326.0,52.58,52.79,52.54,52.77,66326.0
2018-03-15 11:40:00,52.77,52.77,52.55,52.63,32144.0,52.77,52.77,52.55,52.63,32144.0
2018-03-15 11:50:00,52.63,52.74,52.59,52.7,37402.0,52.63,52.74,52.59,52.7,37402.0
2018-03-15 12:00:00,52.69,52.75,52.6,52.72,32604.0,52.69,52.75,52.6,52.72,32604.0
2018-03-15 12:10:00,52.73,52.91,52.69,52.91,65218.0,52.73,52.91,52.69,52.91,65218.0
2018-03-15 12:20:00,52.91,53.07,52.85,52.98,68128.0,52.91,53.07,52.85,52.98,68128.0
2018-03-15 12:30:00,53.0,53.01,52.86,52.86,32062.0,53.0,53.01,52.86,52.86,32062.0
2018-03-15 12:40:00,52.84,52.94,52.84,52.94,35794.0,52.84,52.94,52.84,52.94,35794.0
2018-03-15 12:50:00,52.93,52.99,52.84,52.89,35758.0,52.93,52.99,52.84,52.89,35758.0
2018-03-15 13:00:00,52.88,52.95,52.84,52.87,17182.0,52.88,52.95,52.84,52.87,17182.0
2018-03-15 13:10:00,52.85,52.93,52.85,52.86,27270.0,52.85,52.93,52.85,52.86,27270.0
2018-03-15 13:20:00,52.86,52.92,52.85,52.92,20444.0,52.86,52.92,52.85,52.92,20444.0
2018-03-15 13:30:00,52.91,52.98,52.85,52.85,46138.0,52.91,52.98,52.85,52.85,46138.0
2018-03-15 13:40:00,52.85,52.91,52.77,52.8,49412.0,52.85,52.91,52.77,52.8,49412.0
2018-03-15 13:50:00,52.8,52.86,52.79,52.8,38434.0,52.8,52.86,52.79,52.8,38434.0
2018-03-15 14:00:00,52.8,52.86,52.71,52.71,95838.0,52.8,52.86,52.71,52.71,95838.0
2018-03-15 14:10:00,52.72,52.72,52.6,52.7,42238.0,52.72,52.72,52.6,52.7,42238.0
2018-03-15 14:20:00,52.69,52.79,52.69,52.71,75180.0,52.69,52.79,52.69,52.71,75180.0
2018-03-15 14:30:00,52.7,52.83,52.69,52.77,52138.0,52.7,52.83,52.69,52.77,52138.0
2018-03-15 14:40:00,52.8,52.83,52.72,52.76,39024.0,52.8,52.83,52.72,52.76,39024.0
2018-03-15 14:50:00,52.76,52.85,52.75,52.79,62930.0,52.76,52.85,52.75,52.79,62930.0
2018-03-15 15:00:00,52.79,52.82,52.73,52.76,52666.0,52.79,52.82,52.73,52.76,52666.0
2018-03-15 15:10:00,52.74,52.81,52.7,52.74,59530.0,52.74,52.81,52.7,52.74,59530.0
2018-03-15 15:20:00,52.76,52.85,52.76,52.8,42398.0,52.76,52.85,52.76,52.8,42398.0
2018-03-15 15:30:00,52.79,52.8,52.67,52.73,93160.0,52.79,52.8,52.67,52.73,93160.0
2018-03-15 15:40:00,52.72,52.73,52.54,52.71,114434.0,52.72,52.73,52.54,52.71,114434.0
2018-03-15 15:50:00,52.7,52.7,52.62,52.63,201716.0,52.7,52.7,52.62,52.63,201716.0
2018-03-16 09:30:00,52.7,53.24,52.69,53.02,263538.0,52.7,53.24,52.69,53.02,263538.0
2018-03-16 09:40:00,52.94,53.1,52.83,53.0,54394.0,52.94,53.1,52.83,53.0,54394.0
2018-03-16 09:50:00,53.05,53.31,53.01,53.01,88394.0,53.05,53.31,53.01,53.01,88394.0
2018-03-16 10:00:00,53.09,53.15,53.0,53.01,70464.0,53.09,53.15,53.0,53.01,70464.0
2018-03-16 10:10:00,53.0,53.08,52.83,53.02,71648.0,53.0,53.08,52.83,53.02,71648.0
2018-03-16 10:20:00,53.03,53.08,52.94,52.98,53848.0,53.03,53.08,52.94,52.98,53848.0
2018-03-16 10:30:00,52.98,53.07,52.94,53.02,30024.0,52.98,53.07,52.94,53.02,30024.0
2018-03-16 10:40:00,53.01,53.1,52.97,52.97,54894.0,53.01,53.1,52.97,52.97,54894.0
2018-03-16 10:50:00,52.99,53.06,52.89,53.06,26096.0,52.99,53.06,52.89,53.06,26096.0
2018-03-16 11:00:00,53.05,53.11,52.97,53.01,43880.0,53.05,53.11,52.97,53.01,43880.0
2018-03-16 11:10:00,53.01,53.05,52.93,52.97,32362.0,53.01,53.05,52.93,52.97,32362.0
2018-03-16 11:20:00,52.98,53.03,52.98,53.01,22720.0,52.98,53.03,52.98,53.01,22720.0
2018-03-16 11:30:00,52.98,53.02,52.86,52.96,30974.0,52.98,53.02,52.86,52.96,30974.0
2018-03-16 11:40:00,52.95,53.01,52.92,52.99,20876.0,52.95,53.01,52.92,52.99,20876.0
2018-03-16 11:50:00,52.99,53.22,52.97,53.16,50178.0,52.99,53.22,52.97,53.16,50178.0
2018-03-16 12:00:00,53.18,53.19,53.0,53.0,16094.0,53.18,53.19,53.0,53.0,16094.0
2018-03-16 12:10:00,53.02,53.18,53.02,53.18,46066.0,53.02,53.18,53.02,53.18,46066.0
2018-03-16 12:20:00,53.18,53.18,53.08,53.16,24058.0,53.18,53.18,53.08,53.16,24058.0
2018-03-16 12:30:00,53.14,53.21,53.08,53.1,29432.0,53.14,53.21,53.08,53.1,29432.0
2018-03-16 12:40:00,53.12,53.19,53.1,53.19,23186.0,53.12,53.19,53.1,53.19,23186.0
2018-03-16 12:50:00,53.16,53.2,53.13,53.16,37530.0,53.16,53.2,53.13,53.16,37530.0
2018-03-16 13:00:00,53.13,53.19,53.12,53.19,21458.0,53.13,53.19,53.12,53.19,21458.0
2018-03-16 13:10:00,53.19,53.32,53.17,53.28,46396.0,53.19,53.32,53.17,53.28,46396.0
2018-03-16 13:20:00,53.28,53.35,53.26,53.34,42022.0,53.28,53.35,53.26,53.34,42022.0
2018-03-16 13:30:00,53.33,53.42,53.31,53.41,59786.0,53.33,53.42,53.31,53.41,59786.0
2018-03-16 13:40:00,53.4,53.41,53.22,53.28,98946.0,53.4,53.41,53.22,53.28,98946.0
2018-03-16 13:50:00,53.29,53.33,53.26,53.33,30452.0,53.29,53.33,53.26,53.33,30452.0
2018-03-16 14:00:00,53.32,53.37,53.27,53.3,38212.0,53.32,53.37,53.27,53.3,38212.0
2018-03-16 14:10:00,53.3,53.38,53.27,53.31,88198.0,53.3,53.38,53.27,53.31,88198.0
2018-03-16 14:20:00,53.3,53.34,53.28,53.3,26314.0,53.3,53.34,53.28,53.3,26314.0
2018-03-16 14:30:00,53.3,53.3,53.2,53.23,64138.0,53.3,53.3,53.2,53.23,64138.0
2018-03-16 14:40:00,53.22,53.23,53.07,53.07,88560.0,53.22,53.23,53.07,53.07,88560.0
2018-03-16 14:50:00,53.06,53.09,53.02,53.02,44918.0,53.06,53.09,53.02,53.02,44918.0
2018-03-16 15:00:00,53.02,53.05,52.96,52.98,98964.0,53.02,53.05,52.96,52.98,98964.0
2018-03-16 15:10:00,52.98,53.02,52.88,52.97,112540.0,52.98,53.02,52.88,52.97,112540.0
2018-03-16 15:20:00,52.97,53.02,52.92,53.01,74426.0,52.97,53.02,52.92,53.01,74426.0
2018-03-16 15:30:00,53.0,53.01,52.88,52.95,115576.0,53.0,53.01,52.88,52.95,115576.0
2018-03-16 15:40:00,52.96,52.99,52.86,52.91,105004.0,52.96,52.99,52.86,52.91,105004.0
2018-03-16 15:50:00,52.91,52.98,52.8,52.82,243704.0,52.91,52.98,52.8,52.82,243704.0
2018-03-19 09:30:00,52.52,52.73,52.46,52.63,62332.0,52.52,52.73,52.46,52.63,62332.0
2018-03-19 09:40:00,52.6,52.67,52.51,52.61,39860.0,52.6,52.67,52.51,52.61,39860.0
2018-03-19 09:50:00,52.6,52.61,52.25,52.44,68900.0,52.6,52.61,52.25,52.44,68900.0
2018-03-19 10:00:00,52.43,52.61,52.41,52.55,76492.0,52.43,52.61,52.41,52.55,76492.0
2018-03-19 10:10:00,52.54,52.57,52.45,52.51,32200.0,52.54,52.57,52.45,52.51,32200.0
2018-03-19 10:20:00,52.51,52.58,52.43,52.52,114078.0,52.51,52.58,52.43,52.52,114078.0
2018-03-19 10:30:00,52.54,52.63,52.45,52.57,55338.0,52.54,52.63,52.45,52.57,55338.0
2018-03-19 10:40:00,52.57,52.65,52.51,52.53,78284.0,52.57,52.65,52.51,52.53,78284.0
2018-03-19 10:50:00,52.53,52.6,52.47,52.48,54650.0,52.53,52.6,52.47,52.48,54650.0
2018-03-19 11:00:00,52.48,52.57,52.41,52.54,30740.0,52.48,52.57,52.41,52.54,30740.0
2018-03-19 11:10:00,52.55,52.59,52.46,52.54,54042.0,52.55,52.59,52.46,52.54,54042.0
2018-03-19 11:20:00,52.54,52.62,52.51,52.52,80400.0,52.54,52.62,52.51,52.52,80400.0
2018-03-19 11:30:00,52.54,52.58,52.47,52.53,31076.0,52.54,52.58,52.47,52.53,31076.0
2018-03-19 11:40:00,52.53,52.55,52.42,52.49,42860.0,52.53,52.55,52.42,52.49,42860.0
2018-03-19 11:50:00,52.47,52.57,52.46,52.56,36100.0,52.47,52.57,52.46,52.56,36100.0
2018-03-19 12:00:00,52.55,52.66,52.52,52.57,306466.0,52.55,52.66,52.52,52.57,306466.0
2018-03-19 12:10:00,52.56,52.58,52.42,52.43,38002.0,52.56,52.58,52.42,52.43,38002.0
2018-03-19 12:20:00,52.45,52.49,52.38,52.47,52742.0,52.45,52.49,52.38,52.47,52742.0
2018-03-19 12:30:00,52.47,52.47,52.3,52.31,33122.0,52.47,52.47,52.3,52.31,33122.0
2018-03-19 12:40:00,52.28,52.31,52.07,52.1,37074.0,52.28,52.31,52.07,52.1,37074.0
2018-03-19 12:50:00,52.13,52.15,52.04,52.09,39000.0,52.13,52.15,52.04,52.09,39000.0
2018-03-19 13:00:00,52.06,52.21,52.01,52.02,107002.0,52.06,52.21,52.01,52.02,107002.0
2018-03-19 13:10:00,52.04,52.1,51.9,52.06,54212.0,52.04,52.1,51.9,52.06,54212.0
2018-03-19 13:20:00,52.05,52.12,52.03,52.08,54250.0,52.05,52.12,52.03,52.08,54250.0
2018-03-19 13:30:00,52.05,52.1,51.98,52.09,26500.0,52.05,52.1,51.98,52.09,26500.0
2018-03-19 13:40:00,52.06,52.09,52.0,52.08,41702.0,52.06,52.09,52.0,52.08,41702.0
2018-03-19 13:50:00,52.08,52.08,52.01,52.04,23022.0,52.08,52.08,52.01,52.04,23022.0
2018-03-19 14:00:00,52.05,52.08,51.99,52.03,35292.0,52.05,52.08,51.99,52.03,35292.0
2018-03-19 14:10:00,52.04,52.08,52.0,52.02,26486.0,52.04,52.08,52.0,52.02,26486.0
2018-03-19 14:20:00,52.01,52.03,51.95,51.98,33206.0,52.01,52.03,51.95,51.98,33206.0
2018-03-19 14:30:00,51.96,51.97,51.84,51.88,27368.0,51.96,51.97,51.84,51.88,27368.0
2018-03-19 14:40:00,51.88,51.97,51.84,51.97,30052.0,51.88,51.97,51.84,51.97,30052.0
2018-03-19 14:50:00,51.98,52.07,51.94,52.06,34118.0,51.98,52.07,51.94,52.06,34118.0
2018-03-19 15:00:00,52.04,52.05,51.96,51.99,33886.0,52.04,52.05,51.96,51.99,33886.0
2018-03-19 15:10:00,51.99,52.16,51.97,52.16,37412.0,51.99,52.16,51.97,52.16,37412.0
2018-03-19 15:20:00,52.16,52.16,52.04,52.09,47374.0,52.16,52.16,52.04,52.09,47374.0
2018-03-19 15:30:00,52.09,52.13,51.99,52.1,63362.0,52.09,52.13,51.99,52.1,63362.0
2018-03-19 15:40:00,52.1,52.24,52.08,52.14,84188.0,52.1,52.24,52.08,52.14,84188.0
2018-03-19 15:50:00,52.13,52.28,52.13,52.22,143312.0,52.13,52.28,52.13,52.22,143312.0
2018-03-20 09:30:00,52.22,52.25,51.86,51.99,43492.0,52.22,52.25,51.86,51.99,43492.0
2018-03-20 09:40:00,51.98,52.19,51.98,52.06,28212.0,51.98,52.19,51.98,52.06,28212.0
2018-03-20 09:50:00,52.06,52.06,51.85,51.88,32604.0,52.06,52.06,51.85,51.88,32604.0
2018-03-20 10:00:00,51.87,51.91,51.56,51.59,61684.0,51.87,51.91,51.56,51.59,61684.0
2018-03-20 10:10:00,51.55,51.58,51.43,51.46,60828.0,51.55,51.58,51.43,51.46,60828.0
2018-03-20 10:20:00,51.48,51.54,51.39,51.5,57656.0,51.48,51.54,51.39,51.5,57656.0
2018-03-20 10:30:00,51.51,51.6,51.46,51.48,67230.0,51.51,51.6,51.46,51.48,67230.0
2018-03-20 10:40:00,51.48,51.58,51.43,51.49,57784.0,51.48,51.58,51.43,51.49,57784.0
2018-03-20 10:50:00,51.49,51.61,51.49,51.58,65346.0,51.49,51.61,51.49,51.58,65346.0
2018-03-20 11:00:00,51.6,51.81,51.6,51.69,115698.0,51.6,51.81,51.6,51.69,115698.0
2018-03-20 11:10:00,51.67,51.69,51.43,51.46,33486.0,51.67,51.69,51.43,51.46,33486.0
2018-03-20 11:20:00,51.44,51.52,51.4,51.49,39580.0,51.44,51.52,51.4,51.49,39580.0
2018-03-20 11:30:00,51.49,51.5,51.37,51.4,30024.0,51.49,51.5,51.37,51.4,30024.0
2018-03-20 11:40:00,51.38,51.41,51.19,51.26,36324.0,51.38,51.41,51.19,51.26,36324.0
2018-03-20 11:50:00,51.27,51.32,51.22,51.31,55754.0,51.27,51.32,51.22,51.31,55754.0
2018-03-20 12:00:00,51.27,51.57,51.26,51.48,62582.0,51.27,51.57,51.26,51.48,62582.0
2018-03-20 12:10:00,51.49,51.56,51.47,51.54,50904.0,51.49,51.56,51.47,51.54,50904.0
2018-03-20 12:20:00,51.54,51.72,51.53,51.67,47470.0,51.54,51.72,51.53,51.67,47470.0
2018-03-20 12:30:00,51.67,51.92,51.67,51.9,62582.0,51.67,51.92,51.67,51.9,62582.0
2018-03-20 12:40:00,51.84,51.87,51.69,51.69,24040.0,51.84,51.87,51.69,51.69,24040.0
2018-03-20 12:50:00,51.69,51.71,51.63,51.69,19076.0,51.69,51.71,51.63,51.69,19076.0
2018-03-20 13:00:00,51.7,51.74,51.6,51.7,32150.0,51.7,51.74,51.6,51.7,32150.0
2018-03-20 13:10:00,51.72,51.83,51.65,51.68,112542.0,51.72,51.83,51.65,51.68,112542.0
2018-03-20 13:20:00,51.7,51.7,51.56,51.62,41910.0,51.7,51.7,51.56,51.62,41910.0
2018-03-20 13:30:00,51.63,51.67,51.59,51.59,21310.0,51.63,51.67,51.59,51.59,21310.0
2018-03-20 13:40:00,51.6,51.71,51.57,51.71,25370.0,51.6,51.71,51.57,51.71,25370.0
2018-03-20 13:50:00,51.72,51.84,51.71,51.83,25548.0,51.72,51.84,51.71,51.83,25548.0
2018-03-20 14:00:00,51.82,51.9,51.76,51.78,40792.0,51.82,51.9,51.76,51.78,40792.0
2018-03-20 14:10:00,51.79,51.83,51.77,51.8,45624.0,51.79,51.83,51.77,51.8,45624.0
2018-03-20 14:20:00,51.81,51.95,51.8,51.95,33630.0,51.81,51.95,51.8,51.95,33630.0
2018-03-20 14:30:00,51.96,51.98,51.9,51.98,27186.0,51.96,51.98,51.9,51.98,27186.0
2018-03-20 14:40:00,51.98,52.04,51.92,51.98,70116.0,51.98,52.04,51.92,51.98,70116.0
2018-03-20 14:50:00,51.97,52.01,51.94,51.96,32712.0,51.97,52.01,51.94,51.96,32712.0
2018-03-20 15:00:00,51.96,51.99,51.88,51.93,42418.0,51.96,51.99,51.88,51.93,42418.0
2018-03-20 15:10:00,51.94,51.98,51.84,51.84,57458.0,51.94,51.98,51.84,51.84,57458.0
2018-03-20 15:20:00,51.85,51.92,51.84,51.9,46180.0,51.85,51.92,51.84,51.9,46180.0
2018-03-20 15:30:00,51.91,51.97,51.91,51.94,69726.0,51.91,51.97,51.91,51.94,69726.0
2018-03-20 15:40:00,51.94,51.95,51.8,51.93,108270.0,51.94,51.95,51.8,51.93,108270.0
2018-03-20 15:50:00,51.93,51.94,51.79,51.83,276874.0,51.93,51.94,51.79,51.83,276874.0
2018-03-21 09:30:00,51.95,52.52,51.73,52.35,200122.0,51.95,52.52,51.73,52.35,200122.0
2018-03-21 09:40:00,52.38,52.42,52.18,52.25,36728.0,52.38,52.42,52.18,52.25,36728.0
2018-03-21 09:50:00,52.32,52.48,52.16,52.45,21704.0,52.32,52.48,52.16,52.45,21704.0
2018-03-21 10:00:00,52.42,52.44,52.15,52.15,23536.0,52.42,52.44,52.15,52.15,23536.0
2018-03-21 10:10:00,52.13,52.24,52.07,52.24,26912.0,52.13,52.24,52.07,52.24,26912.0
2018-03-21 10:20:00,52.22,52.22,52.0,52.06,28940.0,52.22,52.22,52.0,52.06,28940.0
2018-03-21 10:30:00,52.1,52.24,52.02,52.23,32102.0,52.1,52.24,52.02,52.23,32102.0
2018-03-21 10:40:00,52.2,52.32,52.13,52.27,17256.0,52.2,52.32,52.13,52.27,17256.0
2018-03-21 10:50:00,52.25,52.32,52.25,52.31,14000.0,52.25,52.32,52.25,52.31,14000.0
2018-03-21 11:00:00,52.32,52.37,52.2,52.22,84574.0,52.32,52.37,52.2,52.22,84574.0
2018-03-21 11:10:00,52.21,52.24,52.18,52.21,27458.0,52.21,52.24,52.18,52.21,27458.0
2018-03-21 11:20:00,52.16,52.25,52.16,52.24,29942.0,52.16,52.25,52.16,52.24,29942.0
2018-03-21 11:30:00,52.24,52.25,52.07,52.12,14048.0,52.24,52.25,52.07,52.12,14048.0
2018-03-21 11:40:00,52.09,52.16,52.06,52.13,14530.0,52.09,52.16,52.06,52.13,14530.0
2018-03-21 11:50:00,52.15,52.37,52.14,52.27,33952.0,52.15,52.37,52.14,52.27,33952.0
2018-03-21 12:00:00,52.27,52.38,52.26,52.29,70662.0,52.27,52.38,52.26,52.29,70662.0
2018-03-21 12:10:00,52.31,52.39,52.24,52.36,48402.0,52.31,52.39,52.24,52.36,48402.0
2018-03-21 12:20:00,52.39,52.45,52.35,52.44,25072.0,52.39,52.45,52.35,52.44,25072.0
2018-03-21 12:30:00,52.44,52.45,52.31,52.31,78094.0,52.44,52.45,52.31,52.31,78094.0
2018-03-21 12:40:00,52.35,52.44,52.31,52.39,72568.0,52.35,52.44,52.31,52.39,72568.0
2018-03-21 12:50:00,52.38,52.42,52.35,52.38,75316.0,52.38,52.42,52.35,52.38,75316.0
2018-03-21 13:00:00,52.37,52.39,52.32,52.35,17924.0,52.37,52.39,52.32,52.35,17924.0
2018-03-21 13:10:00,52.34,52.41,52.3,52.31,22434.0,52.34,52.41,52.3,52.31,22434.0
2018-03-21 13:20:00,52.33,52.35,52.23,52.23,13290.0,52.33,52.35,52.23,52.23,13290.0
2018-03-21 13:30:00,52.23,52.26,52.15,52.18,22246.0,52.23,52.26,52.15,52.18,22246.0
2018-03-21 13:40:00,52.17,52.35,52.17,52.35,10094.0,52.17,52.35,52.17,52.35,10094.0
2018-03-21 13:50:00,52.33,52.34,52.3,52.33,33204.0,52.33,52.34,52.3,52.33,33204.0
2018-03-21 14:00:00,52.38,52.48,52.1,52.31,97050.0,52.38,52.48,52.1,52.31,97050.0
2018-03-21 14:10:00,52.27,52.4,52.23,52.32,37072.0,52.27,52.4,52.23,52.32,37072.0
2018-03-21 14:20:00,52.35,52.38,52.23,52.26,74774.0,52.35,52.38,52.23,52.26,74774.0
2018-03-21 14:30:00,52.27,52.34,52.12,52.12,41052.0,52.27,52.34,52.12,52.12,41052.0
2018-03-21 14:40:00,52.12,52.18,51.97,51.97,24458.0,52.12,52.18,51.97,51.97,24458.0
2018-03-21 14:50:00,51.97,52.13,51.86,52.13,38800.0,51.97,52.13,51.86,52.13,38800.0
2018-03-21 15:00:00,52.08,52.24,52.06,52.23,38494.0,52.08,52.24,52.06,52.23,38494.0
2018-03-21 15:10:00,52.23,52.52,52.21,52.38,102748.0,52.23,52.52,52.21,52.38,102748.0
2018-03-21 15:20:00,52.36,52.4,52.28,52.3,83356.0,52.36,52.4,52.28,52.3,83356.0
2018-03-21 15:30:00,52.31,52.38,52.27,52.3,60516.0,52.31,52.38,52.27,52.3,60516.0
2018-03-21 15:40:00,52.3,52.42,52.27,52.4,144230.0,52.3,52.42,52.27,52.4,144230.0
2018-03-21 15:50:00,52.35,52.4,52.35,52.35,261514.0,52.35,52.4,52.35,52.35,261514.0
2018-03-22 09:30:00,51.94,52.26,51.83,52.13,74222.0,51.94,52.26,51.83,52.13,74222.0
2018-03-22 09:40:00,52.09,52.45,52.03,52.22,84656.0,52.09,52.45,52.03,52.22,84656.0
2018-03-22 09:50:00,52.2,52.32,52.12,52.24,59994.0,52.2,52.32,52.12,52.24,59994.0
2018-03-22 10:00:00,52.26,52.53,52.22,52.49,192744.0,52.26,52.53,52.22,52.49,192744.0
2018-03-22 10:10:00,52.49,52.68,52.44,52.66,76078.0,52.49,52.68,52.44,52.66,76078.0
2018-03-22 10:20:00,52.6,52.73,52.49,52.49,36690.0,52.6,52.73,52.49,52.49,36690.0
2018-03-22 10:30:00,52.5,52.61,52.43,52.6,60472.0,52.5,52.61,52.43,52.6,60472.0
2018-03-22 10:40:00,52.58,52.58,52.35,52.45,74384.0,52.58,52.58,52.35,52.45,74384.0
2018-03-22 10:50:00,52.41,52.48,52.27,52.32,124862.0,52.41,52.48,52.27,52.32,124862.0
2018-03-22 11:00:00,52.33,52.42,52.29,52.42,131042.0,52.33,52.42,52.29,52.42,131042.0
2018-03-22 11:10:00,52.41,52.42,52.21,52.23,90282.0,52.41,52.42,52.21,52.23,90282.0
2018-03-22 11:20:00,52.2,52.26,52.13,52.26,53378.0,52.2,52.26,52.13,52.26,53378.0
2018-03-22 11:30:00,52.26,52.3,52.17,52.21,73708.0,52.26,52.3,52.17,52.21,73708.0
2018-03-22 11:40:00,52.19,52.38,52.17,52.38,120254.0,52.19,52.38,52.17,52.38,120254.0
2018-03-22 11:50:00,52.37,52.44,52.31,52.38,81036.0,52.37,52.44,52.31,52.38,81036.0
2018-03-22 12:00:00,52.36,52.44,52.16,52.4,162354.0,52.36,52.44,52.16,52.4,162354.0
2018-03-22 12:10:00,52.4,52.42,52.15,52.15,59848.0,52.4,52.42,52.15,52.15,59848.0
2018-03-22 12:20:00,52.18,52.27,52.09,52.25,21552.0,52.18,52.27,52.09,52.25,21552.0
2018-03-22 12:30:00,52.27,52.4,52.21,52.35,42474.0,52.27,52.4,52.21,52.35,42474.0
2018-03-22 12:40:00,52.35,52.49,52.35,52.46,37424.0,52.35,52.49,52.35,52.46,37424.0
2018-03-22 12:50:00,52.48,52.6,52.47,52.53,39584.0,52.48,52.6,52.47,52.53,39584.0
2018-03-22 13:00:00,52.52,52.52,52.26,52.35,45914.0,52.52,52.52,52.26,52.35,45914.0
2018-03-22 13:10:00,52.36,52.4,52.3,52.38,25646.0,52.36,52.4,52.3,52.38,25646.0
2018-03-22 13:20:00,52.37,52.55,52.35,52.54,132804.0,52.37,52.55,52.35,52.54,132804.0
2018-03-22 13:30:00,52.54,52.54,52.46,52.49,55310.0,52.54,52.54,52.46,52.49,55310.0
2018-03-22 13:40:00,52.49,52.6,52.42,52.55,59858.0,52.49,52.6,52.42,52.55,59858.0
2018-03-22 13:50:00,52.55,52.63,52.48,52.51,132544.0,52.55,52.63,52.48,52.51,132544.0
2018-03-22 14:00:00,52.47,52.48,52.18,52.2,25224.0,52.47,52.48,52.18,52.2,25224.0
2018-03-22 14:10:00,52.18,52.27,52.17,52.18,23480.0,52.18,52.27,52.17,52.18,23480.0
2018-03-22 14:20:00,52.17,52.21,51.99,52.11,60244.0,52.17,52.21,51.99,52.11,60244.0
2018-03-22 14:30:00,52.07,52.41,52.06,52.38,156524.0,52.07,52.41,52.06,52.38,156524.0
2018-03-22 14:40:00,52.38,52.45,52.35,52.39,89048.0,52.38,52.45,52.35,52.39,89048.0
2018-03-22 14:50:00,52.41,52.43,52.22,52.35,121850.0,52.41,52.43,52.22,52.35,121850.0
2018-03-22 15:00:00,52.37,52.46,52.31,52.39,80626.0,52.37,52.46,52.31,52.39,80626.0
2018-03-22 15:10:00,52.41,52.49,52.3,52.31,81390.0,52.41,52.49,52.3,52.31,81390.0
2018-03-22 15:20:00,52.3,52.43,52.29,52.3,79918.0,52.3,52.43,52.29,52.3,79918.0
2018-03-22 15:30:00,52.29,52.34,52.23,52.25,231404.0,52.29,52.34,52.23,52.25,231404.0
2018-03-22 15:40:00,52.21,52.21,51.95,52.05,131738.0,52.21,52.21,51.95,52.05,131738.0
2018-03-22 15:50:00,52.07,52.1,51.88,51.92,307558.0,52.07,52.1,51.88,51.92,307558.0
2018-03-23 09:30:00,51.94,52.27,51.81,52.12,93358.0,51.94,52.27,51.81,52.12,93358.0
2018-03-23 09:40:00,52.14,52.5,52.09,52.47,132880.0,52.14,52.5,52.09,52.47,132880.0
2018-03-23 09:50:00,52.49,52.49,52.33,52.41,61850.0,52.49,52.49,52.33,52.41,61850.0
2018-03-23 10:00:00,52.4,52.5,52.22,52.24,70140.0,52.4,52.5,52.22,52.24,70140.0
2018-03-23 10:10:00,52.24,52.37,52.07,52.2,47962.0,52.24,52.37,52.07,52.2,47962.0
2018-03-23 10:20:00,52.19,52.24,52.1,52.12,48958.0,52.19,52.24,52.1,52.12,48958.0
2018-03-23 10:30:00,52.1,52.11,51.84,51.85,43466.0,52.1,52.11,51.84,51.85,43466.0
2018-03-23 10:40:00,51.88,52.03,51.86,51.9,58202.0,51.88,52.03,51.86,51.9,58202.0
2018-03-23 10:50:00,51.89,52.02,51.87,52.0,45362.0,51.89,52.02,51.87,52.0,45362.0
2018-03-23 11:00:00,52.02,52.12,51.99,51.99,82506.0,52.02,52.12,51.99,51.99,82506.0
2018-03-23 11:10:00,52.01,52.01,51.84,51.9,119804.0,52.01,52.01,51.84,51.9,119804.0
2018-03-23 11:20:00,51.91,51.91,51.76,51.81,178430.0,51.91,51.91,51.76,51.81,178430.0
2018-03-23 11:30:00,51.81,52.05,51.77,51.94,211132.0,51.81,52.05,51.77,51.94,211132.0
2018-03-23 11:40:00,51.95,52.01,51.92,51.96,183832.0,51.95,52.01,51.92,51.96,183832.0
2018-03-23 11:50:00,51.94,52.04,51.94,51.96,119974.0,51.94,52.04,51.94,51.96,119974.0
2018-03-23 12:00:00,51.96,52.07,51.94,52.02,104712.0,51.96,52.07,51.94,52.02,104712.0
2018-03-23 12:10:00,52.01,52.04,51.8,51.82,38180.0,52.01,52.04,51.8,51.82,38180.0
2018-03-23 12:20:00,51.83,51.88,51.74,51.79,29376.0,51.83,51.88,51.74,51.79,29376.0
2018-03-23 12:30:00,51.79,51.8,51.58,51.6,16682.0,51.79,51.8,51.58,51.6,16682.0
2018-03-23 12:40:00,51.59,51.59,51.5,51.53,28118.0,51.59,51.59,51.5,51.53,28118.0
2018-03-23 12:50:00,51.54,51.57,51.47,51.51,31850.0,51.54,51.57,51.47,51.51,31850.0
2018-03-23 13:00:00,51.49,51.57,51.47,51.55,29688.0,51.49,51.57,51.47,51.55,29688.0
2018-03-23 13:10:00,51.58,51.58,51.49,51.55,29366.0,51.58,51.58,51.49,51.55,29366.0
2018-03-23 13:20:00,51.55,51.56,51.48,51.52,24520.0,51.55,51.56,51.48,51.52,24520.0
2018-03-23 13:30:00,51.54,51.54,51.31,51.42,78026.0,51.54,51.54,51.31,51.42,78026.0
2018-03-23 13:40:00,51.42,51.47,51.26,51.33,65064.0,51.42,51.47,51.26,51.33,65064.0
2018-03-23 13:50:00,51.32,51.45,51.31,51.33,28402.0,51.32,51.45,51.31,51.33,28402.0
2018-03-23 14:00:00,51.3,51.35,51.25,51.27,42620.0,51.3,51.35,51.25,51.27,42620.0
2018-03-23 14:10:00,51.29,51.29,51.23,51.27,69934.0,51.29,51.29,51.23,51.27,69934.0
2018-03-23 14:20:00,51.26,51.27,51.13,51.15,74594.0,51.26,51.27,51.13,51.15,74594.0
2018-03-23 14:30:00,51.13,51.15,50.98,51.02,79610.0,51.13,51.15,50.98,51.02,79610.0
2018-03-23 14:40:00,51.01,51.04,50.95,50.98,78200.0,51.01,51.04,50.95,50.98,78200.0
2018-03-23 14:50:00,50.99,51.05,50.83,50.88,115964.0,50.99,51.05,50.83,50.88,115964.0
2018-03-23 15:00:00,50.88,50.95,50.66,50.74,136314.0,50.88,50.95,50.66,50.74,136314.0
2018-03-23 15:10:00,50.74,50.95,50.71,50.84,34714.0,50.74,50.95,50.71,50.84,34714.0
2018-03-23 15:20:00,50.86,50.87,50.67,50.67,64850.0,50.86,50.87,50.67,50.67,64850.0
2018-03-23 15:30:00,50.67,50.8,50.63,50.77,82744.0,50.67,50.8,50.63,50.77,82744.0
2018-03-23 15:40:00,50.76,50.78,50.67,50.73,106554.0,50.76,50.78,50.67,50.73,106554.0
2018-03-23 15:50:00,50.74,50.78,50.67,50.74,316282.0,50.74,50.78,50.67,50.74,316282.0
2018-03-26 09:30:00,51.46,51.74,51.18,51.45,72782.0,51.46,51.74,51.18,51.45,72782.0
2018-03-26 09:40:00,51.51,51.65,51.31,51.31,68102.0,51.51,51.65,51.31,51.31,68102.0
2018-03-26 09:50:00,51.28,51.42,51.1,51.24,49698.0,51.28,51.42,51.1,51.24,49698.0
2018-03-26 10:00:00,51.24,51.42,51.24,51.3,57042.0,51.24,51.42,51.24,51.3,57042.0
2018-03-26 10:10:00,51.32,51.42,51.24,51.26,45444.0,51.32,51.42,51.24,51.26,45444.0
2018-03-26 10:20:00,51.27,51.29,51.1,51.1,65730.0,51.27,51.29,51.1,51.1,65730.0
2018-03-26 10:30:00,51.09,51.09,50.93,50.95,31016.0,51.09,51.09,50.93,50.95,31016.0
2018-03-26 10:40:00,50.92,50.99,50.83,50.97,38848.0,50.92,50.99,50.83,50.97,38848.0
2018-03-26 10:50:00,50.99,51.0,50.74,50.78,47472.0,50.99,51.0,50.74,50.78,47472.0
2018-03-26 11:00:00,50.78,50.9,50.65,50.69,41012.0,50.78,50.9,50.65,50.69,41012.0
2018-03-26 11:10:00,50.72,50.9,50.67,50.67,28404.0,50.72,50.9,50.67,50.67,28404.0
2018-03-26 11:20:00,50.67,50.84,50.6,50.79,41652.0,50.67,50.84,50.6,50.79,41652.0
2018-03-26 11:30:00,50.76,50.78,50.62,50.68,39252.0,50.76,50.78,50.62,50.68,39252.0
2018-03-26 11:40:00,50.7,50.84,50.65,50.79,36692.0,50.7,50.84,50.65,50.79,36692.0
2018-03-26 11:50:00,50.8,50.84,50.63,50.68,21224.0,50.8,50.84,50.63,50.68,21224.0
2018-03-26 12:00:00,50.68,50.72,50.62,50.67,34886.0,50.68,50.72,50.62,50.67,34886.0
2018-03-26 12:10:00,50.7,50.77,50.65,50.73,21904.0,50.7,50.77,50.65,50.73,21904.0
2018-03-26 12:20:00,50.73,50.79,50.67,50.72,35834.0,50.73,50.79,50.67,50.72,35834.0
2018-03-26 12:30:00,50.7,50.77,50.66,50.68,22268.0,50.7,50.77,50.66,50.68,22268.0
2018-03-26 12:40:00,50.66,50.68,50.57,50.57,23926.0,50.66,50.68,50.57,50.57,23926.0
2018-03-26 12:50:00,50.55,50.58,50.37,50.43,36554.0,50.55,50.58,50.37,50.43,36554.0
2018-03-26 13:00:00,50.44,50.66,50.44,50.63,26988.0,50.44,50.66,50.44,50.63,26988.0
2018-03-26 13:10:00,50.64,50.74,50.55,50.64,23250.0,50.64,50.74,50.55,50.64,23250.0
2018-03-26 13:20:00,50.67,50.7,50.6,50.67,28852.0,50.67,50.7,50.6,50.67,28852.0
2018-03-26 13:30:00,50.68,50.71,50.54,50.59,34858.0,50.68,50.71,50.54,50.59,34858.0
2018-03-26 13:40:00,50.61,50.63,50.55,50.61,28684.0,50.61,50.63,50.55,50.61,28684.0
2018-03-26 13:50:00,50.62,50.64,50.44,50.47,33368.0,50.62,50.64,50.44,50.47,33368.0
2018-03-26 14:00:00,50.47,50.6,50.46,50.55,39730.0,50.47,50.6,50.46,50.55,39730.0
2018-03-26 14:10:00,50.55,50.74,50.55,50.74,53708.0,50.55,50.74,50.55,50.74,53708.0
2018-03-26 14:20:00,50.72,50.77,50.56,50.59,38476.0,50.72,50.77,50.56,50.59,38476.0
2018-03-26 14:30:00,50.6,50.68,50.58,50.62,36140.0,50.6,50.68,50.58,50.62,36140.0
2018-03-26 14:40:00,50.62,50.72,50.62,50.67,27314.0,50.62,50.72,50.62,50.67,27314.0
2018-03-26 14:50:00,50.67,50.72,50.52,50.52,61244.0,50.67,50.72,50.52,50.52,61244.0
2018-03-26 15:00:00,50.54,50.63,50.54,50.6,59024.0,50.54,50.63,50.54,50.6,59024.0
2018-03-26 15:10:00,50.59,50.69,50.56,50.66,66696.0,50.59,50.69,50.56,50.66,66696.0
2018-03-26 15:20:00,50.65,50.66,50.59,50.62,69226.0,50.65,50.66,50.59,50.62,69226.0
2018-03-26 15:30:00,50.61,50.65,50.56,50.58,93306.0,50.61,50.65,50.56,50.58,93306.0
2018-03-26 15:40:00,50.58,50.77,50.56,50.77,148060.0,50.58,50.77,50.56,50.77,148060.0
2018-03-26 15:50:00,50.77,50.9,50.75,50.85,175722.0,50.77,50.9,50.75,50.85,175722.0
2018-03-27 09:30:00,51.12,51.32,50.77,51.32,50316.0,51.12,51.32,50.77,51.32,50316.0
2018-03-27 09:40:00,51.27,51.33,51.08,51.08,34726.0,51.27,51.33,51.08,51.08,34726.0
2018-03-27 09:50:00,51.07,51.27,50.99,51.23,25260.0,51.07,51.27,50.99,51.23,25260.0
2018-03-27 10:00:00,51.25,51.45,51.24,51.35,38374.0,51.25,51.45,51.24,51.35,38374.0
2018-03-27 10:10:00,51.38,51.39,51.07,51.17,35586.0,51.38,51.39,51.07,51.17,35586.0
2018-03-27 10:20:00,51.17,51.23,51.05,51.06,18132.0,51.17,51.23,51.05,51.06,18132.0
2018-03-27 10:30:00,51.06,51.07,50.87,50.92,44218.0,51.06,51.07,50.87,50.92,44218.0
2018-03-27 10:40:00,50.92,51.2,50.88,51.12,20892.0,50.92,51.2,50.88,51.12,20892.0
2018-03-27 10:50:00,51.12,51.27,51.1,51.2,23650.0,51.12,51.27,51.1,51.2,23650.0
2018-03-27 11:00:00,51.18,51.31,51.16,51.29,64612.0,51.18,51.31,51.16,51.29,64612.0
2018-03-27 11:10:00,51.31,51.45,51.29,51.37,20222.0,51.31,51.45,51.29,51.37,20222.0
2018-03-27 11:20:00,51.38,51.38,51.23,51.24,23346.0,51.38,51.38,51.23,51.24,23346.0
2018-03-27 11:30:00,51.27,51.28,51.2,51.27,21024.0,51.27,51.28,51.2,51.27,21024.0
2018-03-27 11:40:00,51.29,51.51,51.28,51.46,34078.0,51.29,51.51,51.28,51.46,34078.0
2018-03-27 11:50:00,51.47,51.47,51.36,51.38,31836.0,51.47,51.47,51.36,51.38,31836.0
2018-03-27 12:00:00,51.38,51.38,51.26,51.31,29158.0,51.38,51.38,51.26,51.31,29158.0
2018-03-27 12:10:00,51.3,51.39,51.3,51.33,48000.0,51.3,51.39,51.3,51.33,48000.0
2018-03-27 12:20:00,51.35,51.41,51.3,51.4,29692.0,51.35,51.41,51.3,51.4,29692.0
2018-03-27 12:30:00,51.37,51.38,51.27,51.3,52894.0,51.37,51.38,51.27,51.3,52894.0
2018-03-27 12:40:00,51.33,51.41,51.32,51.35,12816.0,51.33,51.41,51.32,51.35,12816.0
2018-03-27 12:50:00,51.35,51.35,51.3,51.34,8806.0,51.35,51.35,51.3,51.34,8806.0
2018-03-27 13:00:00,51.35,51.42,51.35,51.42,9880.0,51.35,51.42,51.35,51.42,9880.0
2018-03-27 13:10:00,51.44,51.49,51.39,51.46,8852.0,51.44,51.49,51.39,51.46,8852.0
2018-03-27 13:20:00,51.45,51.45,51.38,51.39,8904.0,51.45,51.45,51.38,51.39,8904.0
2018-03-27 13:30:00,51.35,51.37,51.24,51.25,10960.0,51.35,51.37,51.24,51.25,10960.0
2018-03-27 13:40:00,51.22,51.27,51.15,51.18,9804.0,51.22,51.27,51.15,51.18,9804.0
2018-03-27 13:50:00,51.15,51.16,51.05,51.16,14052.0,51.15,51.16,51.05,51.16,14052.0
2018-03-27 14:00:00,51.12,51.15,51.02,51.07,32436.0,51.12,51.15,51.02,51.07,32436.0
2018-03-27 14:10:00,51.05,51.23,51.05,51.16,29128.0,51.05,51.23,51.05,51.16,29128.0
2018-03-27 14:20:00,51.17,51.17,50.95,50.99,75348.0,51.17,51.17,50.95,50.99,75348.0
2018-03-27 14:30:00,50.98,51.04,50.92,50.93,59262.0,50.98,51.04,50.92,50.93,59262.0
2018-03-27 14:40:00,50.95,51.04,50.91,50.92,31544.0,50.95,51.04,50.91,50.92,31544.0
2018-03-27 14:50:00,50.94,50.98,50.85,50.89,24144.0,50.94,50.98,50.85,50.89,24144.0
2018-03-27 15:00:00,50.89,50.89,50.52,50.67,31164.0,50.89,50.89,50.52,50.67,31164.0
2018-03-27 15:10:00,50.69,50.78,50.65,50.72,39134.0,50.69,50.78,50.65,50.72,39134.0
2018-03-27 15:20:00,50.71,50.73,50.54,50.58,28838.0,50.71,50.73,50.54,50.58,28838.0
2018-03-27 15:30:00,50.56,50.57,50.35,50.52,87022.0,50.56,50.57,50.35,50.52,87022.0
2018-03-27 15:40:00,50.52,50.52,50.3,50.33,80924.0,50.52,50.52,50.3,50.33,80924.0
2018-03-27 15:50:00,50.35,50.63,50.35,50.55,201938.0,50.35,50.63,50.35,50.55,201938.0
2018-03-28 09:30:00,50.44,50.83,50.44,50.68,85096.0,50.44,50.83,50.44,50.68,85096.0
2018-03-28 09:40:00,50.7,51.1,50.7,51.04,56696.0,50.7,51.1,50.7,51.04,56696.0
2018-03-28 09:50:00,51.05,51.05,50.82,50.85,91162.0,51.05,51.05,50.82,50.85,91162.0
2018-03-28 10:00:00,50.88,50.91,50.79,50.86,41366.0,50.88,50.91,50.79,50.86,41366.0
2018-03-28 10:10:00,50.83,50.83,50.59,50.72,36058.0,50.83,50.83,50.59,50.72,36058.0
2018-03-28 10:20:00,50.72,50.75,50.38,50.41,56496.0,50.72,50.75,50.38,50.41,56496.0
2018-03-28 10:30:00,50.43,50.49,50.14,50.21,57372.0,50.43,50.49,50.14,50.21,57372.0
2018-03-28 10:40:00,50.19,50.31,50.0,50.13,92718.0,50.19,50.31,50.0,50.13,92718.0
2018-03-28 10:50:00,50.1,50.29,50.05,50.27,72906.0,50.1,50.29,50.05,50.27,72906.0
2018-03-28 11:00:00,50.27,50.39,50.27,50.34,38880.0,50.27,50.39,50.27,50.34,38880.0
2018-03-28 11:10:00,50.34,50.38,50.23,50.38,53024.0,50.34,50.38,50.23,50.38,53024.0
2018-03-28 11:20:00,50.35,50.39,50.29,50.33,29434.0,50.35,50.39,50.29,50.33,29434.0
2018-03-28 11:30:00,50.31,50.41,50.24,50.37,74432.0,50.31,50.41,50.24,50.37,74432.0
2018-03-28 11:40:00,50.35,50.37,50.27,50.35,33082.0,50.35,50.37,50.27,50.35,33082.0
2018-03-28 11:50:00,50.34,50.36,50.27,50.31,23486.0,50.34,50.36,50.27,50.31,23486.0
2018-03-28 12:00:00,50.32,50.35,50.21,50.21,30082.0,50.32,50.35,50.21,50.21,30082.0
2018-03-28 12:10:00,50.24,50.49,50.24,50.46,53234.0,50.24,50.49,50.24,50.46,53234.0
2018-03-28 12:20:00,50.49,50.57,50.47,50.49,40496.0,50.49,50.57,50.47,50.49,40496.0
2018-03-28 12:30:00,50.49,50.59,50.44,50.56,36564.0,50.49,50.59,50.44,50.56,36564.0
2018-03-28 12:40:00,50.58,50.68,50.56,50.6,33974.0,50.58,50.68,50.56,50.6,33974.0
2018-03-28 12:50:00,50.62,50.62,50.49,50.49,29822.0,50.62,50.62,50.49,50.49,29822.0
2018-03-28 13:00:00,50.52,50.52,50.37,50.43,26954.0,50.52,50.52,50.37,50.43,26954.0
2018-03-28 13:10:00,50.45,50.45,50.3,50.31,23396.0,50.45,50.45,50.3,50.31,23396.0
2018-03-28 13:20:00,50.3,50.43,50.27,50.38,28910.0,50.3,50.43,50.27,50.38,28910.0
2018-03-28 13:30:00,50.39,50.48,50.33,50.47,19754.0,50.39,50.48,50.33,50.47,19754.0
2018-03-28 13:40:00,50.45,50.6,50.41,50.55,23810.0,50.45,50.6,50.41,50.55,23810.0
2018-03-28 13:50:00,50.52,50.62,50.49,50.62,28190.0,50.52,50.62,50.49,50.62,28190.0
2018-03-28 14:00:00,50.61,50.63,50.45,50.45,18692.0,50.61,50.63,50.45,50.45,18692.0
2018-03-28 14:10:00,50.44,50.53,50.42,50.49,27452.0,50.44,50.53,50.42,50.49,27452.0
2018-03-28 14:20:00,50.53,50.62,50.52,50.58,40436.0,50.53,50.62,50.52,50.58,40436.0
2018-03-28 14:30:00,50.56,50.68,50.54,50.68,35832.0,50.56,50.68,50.54,50.68,35832.0
2018-03-28 14:40:00,50.69,50.74,50.58,50.63,27130.0,50.69,50.74,50.58,50.63,27130.0
2018-03-28 14:50:00,50.63,50.65,50.53,50.53,25902.0,50.63,50.65,50.53,50.53,25902.0
2018-03-28 15:00:00,50.52,50.57,50.32,50.32,48830.0,50.52,50.57,50.32,50.32,48830.0
2018-03-28 15:10:00,50.32,50.48,50.32,50.38,35638.0,50.32,50.48,50.32,50.38,35638.0
2018-03-28 15:20:00,50.38,50.46,50.32,50.46,31984.0,50.38,50.46,50.32,50.46,31984.0
2018-03-28 15:30:00,50.44,50.57,50.38,50.57,65574.0,50.44,50.57,50.38,50.57,65574.0
2018-03-28 15:40:00,50.56,50.59,50.37,50.42,108950.0,50.56,50.59,50.37,50.42,108950.0
2018-03-28 15:50:00,50.42,50.44,50.13,50.16,302026.0,50.42,50.44,50.13,50.16,302026.0
2018-03-29 09:30:00,50.63,51.43,50.48,51.35,242704.0,50.63,51.43,50.48,51.35,242704.0
2018-03-29 09:40:00,51.4,51.52,51.26,51.51,175654.0,51.4,51.52,51.26,51.51,175654.0
2018-03-29 09:50:00,51.47,51.67,51.38,51.67,107816.0,51.47,51.67,51.38,51.67,107816.0
2018-03-29 10:00:00,51.63,51.88,51.52,51.53,115192.0,51.63,51.88,51.52,51.53,115192.0
2018-03-29 10:10:00,51.55,51.83,51.54,51.83,227002.0,51.55,51.83,51.54,51.83,227002.0
2018-03-29 10:20:00,51.77,51.92,51.63,51.63,47998.0,51.77,51.92,51.63,51.63,47998.0
2018-03-29 10:30:00,51.64,51.88,51.56,51.88,52396.0,51.64,51.88,51.56,51.88,52396.0
2018-03-29 10:40:00,51.86,52.04,51.84,52.04,30154.0,51.86,52.04,51.84,52.04,30154.0
2018-03-29 10:50:00,51.99,52.15,51.91,52.13,71726.0,51.99,52.15,51.91,52.13,71726.0
2018-03-29 11:00:00,52.17,52.32,52.09,52.32,32200.0,52.17,52.32,52.09,52.32,32200.0
2018-03-29 11:10:00,52.31,52.34,52.18,52.22,26160.0,52.31,52.34,52.18,52.22,26160.0
2018-03-29 11:20:00,52.2,52.48,52.16,52.47,54348.0,52.2,52.48,52.16,52.47,54348.0
2018-03-29 11:30:00,52.48,52.6,52.39,52.58,43998.0,52.48,52.6,52.39,52.58,43998.0
2018-03-29 11:40:00,52.57,52.72,52.57,52.7,35178.0,52.57,52.72,52.57,52.7,35178.0
2018-03-29 11:50:00,52.7,52.73,52.52,52.64,35456.0,52.7,52.73,52.52,52.64,35456.0
2018-03-29 12:00:00,52.65,52.73,52.59,52.62,44882.0,52.65,52.73,52.59,52.62,44882.0
2018-03-29 12:10:00,52.59,52.79,52.55,52.77,35072.0,52.59,52.79,52.55,52.77,35072.0
2018-03-29 12:20:00,52.75,52.87,52.75,52.83,41148.0,52.75,52.87,52.75,52.83,41148.0
2018-03-29 12:30:00,52.83,52.98,52.83,52.91,62072.0,52.83,52.98,52.83,52.91,62072.0
2018-03-29 12:40:00,52.91,52.93,52.85,52.89,29294.0,52.91,52.93,52.85,52.89,29294.0
2018-03-29 12:50:00,52.89,53.04,52.89,52.99,29772.0,52.89,53.04,52.89,52.99,29772.0
2018-03-29 13:00:00,53.0,53.11,52.95,53.0,22990.0,53.0,53.11,52.95,53.0,22990.0
2018-03-29 13:10:00,52.99,53.1,52.94,53.1,39116.0,52.99,53.1,52.94,53.1,39116.0
2018-03-29 13:20:00,53.08,53.09,53.02,53.06,16442.0,53.08,53.09,53.02,53.06,16442.0
2018-03-29 13:30:00,53.06,53.09,52.93,52.97,27674.0,53.06,53.09,52.93,52.97,27674.0
2018-03-29 13:40:00,52.96,53.16,52.94,53.16,33312.0,52.96,53.16,52.94,53.16,33312.0
2018-03-29 13:50:00,53.16,53.29,53.12,53.14,47236.0,53.16,53.29,53.12,53.14,47236.0
2018-03-29 14:00:00,53.13,53.22,53.12,53.21,54514.0,53.13,53.22,53.12,53.21,54514.0
2018-03-29 14:10:00,53.22,53.32,53.09,53.2,84192.0,53.22,53.32,53.09,53.2,84192.0
2018-03-29 14:20:00,53.19,53.24,52.96,53.02,45942.0,53.19,53.24,52.96,53.02,45942.0
2018-03-29 14:30:00,53.04,53.18,52.98,53.14,40562.0,53.04,53.18,52.98,53.14,40562.0
2018-03-29 14:40:00,53.14,53.27,53.09,53.27,33448.0,53.14,53.27,53.09,53.27,33448.0
2018-03-29 14:50:00,53.26,53.31,53.22,53.22,56664.0,53.26,53.31,53.22,53.22,56664.0
2018-03-29 15:00:00,53.22,53.43,53.16,53.42,59452.0,53.22,53.43,53.16,53.42,59452.0
2018-03-29 15:10:00,53.42,53.53,53.39,53.39,82652.0,53.42,53.53,53.39,53.39,82652.0
2018-03-29 15:20:00,53.39,53.45,53.26,53.35,67340.0,53.39,53.45,53.26,53.35,67340.0
2018-03-29 15:30:00,53.34,53.4,53.28,53.39,157502.0,53.34,53.4,53.28,53.39,157502.0
2018-03-29 15:40:00,53.4,53.45,53.33,53.45,146942.0,53.4,53.45,53.33,53.45,146942.0
2018-03-29 15:50:00,53.45,53.52,53.38,53.42,442928.0,53.45,53.52,53.38,53.42,442928.0
2018-04-02 09:30:00,53.74,53.84,53.12,53.79,167324.0,53.74,53.84,53.12,53.79,167324.0
2018-04-02 09:40:00,53.85,54.06,53.54,53.6,248058.0,53.85,54.06,53.54,53.6,248058.0
2018-04-02 09:50:00,53.62,53.65,53.17,53.24,167014.0,53.62,53.65,53.17,53.24,167014.0
2018-04-02 10:00:00,53.23,53.3,52.85,53.13,106976.0,53.23,53.3,52.85,53.13,106976.0
2018-04-02 10:10:00,53.13,53.15,52.6,52.7,99286.0,53.13,53.15,52.6,52.7,99286.0
2018-04-02 10:20:00,52.76,52.85,52.63,52.64,79950.0,52.76,52.85,52.63,52.64,79950.0
2018-04-02 10:30:00,52.6,52.62,52.39,52.52,85202.0,52.6,52.62,52.39,52.52,85202.0
2018-04-02 10:40:00,52.52,52.8,52.45,52.8,105452.0,52.52,52.8,52.45,52.8,105452.0
2018-04-02 10:50:00,52.81,52.97,52.72,52.97,124198.0,52.81,52.97,52.72,52.97,124198.0
2018-04-02 11:00:00,52.96,53.1,52.8,52.83,103454.0,52.96,53.1,52.8,52.83,103454.0
2018-04-02 11:10:00,52.83,53.25,52.83,53.2,70578.0,52.83,53.25,52.83,53.2,70578.0
2018-04-02 11:20:00,53.22,53.42,53.2,53.34,48304.0,53.22,53.42,53.2,53.34,48304.0
2018-04-02 11:30:00,53.35,53.42,53.16,53.25,172694.0,53.35,53.42,53.16,53.25,172694.0
2018-04-02 11:40:00,53.25,53.34,53.17,53.29,165188.0,53.25,53.34,53.17,53.29,165188.0
2018-04-02 11:50:00,53.27,53.42,53.05,53.27,232904.0,53.27,53.42,53.05,53.27,232904.0
2018-04-02 12:00:00,53.24,53.27,52.99,53.12,61522.0,53.24,53.27,52.99,53.12,61522.0
2018-04-02 12:10:00,53.13,53.16,52.98,52.99,76378.0,53.13,53.16,52.98,52.99,76378.0
2018-04-02 12:20:00,52.99,53.21,52.97,53.1,61334.0,52.99,53.21,52.97,53.1,61334.0
2018-04-02 12:30:00,53.09,53.27,53.08,53.19,47294.0,53.09,53.27,53.08,53.19,47294.0
2018-04-02 12:40:00,53.2,53.44,53.1,53.41,105946.0,53.2,53.44,53.1,53.41,105946.0
2018-04-02 12:50:00,53.43,53.47,53.18,53.21,94858.0,53.43,53.47,53.18,53.21,94858.0
2018-04-02 13:00:00,53.23,53.33,53.2,53.23,210476.0,53.23,53.33,53.2,53.23,210476.0
2018-04-02 13:10:00,53.22,53.29,52.99,53.04,97646.0,53.22,53.29,52.99,53.04,97646.0
2018-04-02 13:20:00,53.02,53.15,53.01,53.09,50702.0,53.02,53.15,53.01,53.09,50702.0
2018-04-02 13:30:00,53.09,53.15,53.02,53.03,37782.0,53.09,53.15,53.02,53.03,37782.0
2018-04-02 13:40:00,53.04,53.08,52.6,52.62,65224.0,53.04,53.08,52.6,52.62,65224.0
2018-04-02 13:50:00,52.59,52.63,52.47,52.54,44440.0,52.59,52.63,52.47,52.54,44440.0
2018-04-02 14:00:00,52.55,52.64,52.5,52.6,92164.0,52.55,52.64,52.5,52.6,92164.0
2018-04-02 14:10:00,52.57,52.63,52.28,52.3,144814.0,52.57,52.63,52.28,52.3,144814.0
2018-04-02 14:20:00,52.31,52.38,52.16,52.26,79882.0,52.31,52.38,52.16,52.26,79882.0
2018-04-02 14:30:00,52.24,52.59,52.22,52.35,78248.0,52.24,52.59,52.22,52.35,78248.0
2018-04-02 14:40:00,52.33,52.6,52.31,52.58,79942.0,52.33,52.6,52.31,52.58,79942.0
2018-04-02 14:50:00,52.57,52.7,52.55,52.63,90528.0,52.57,52.7,52.55,52.63,90528.0
2018-04-02 15:00:00,52.65,52.68,52.55,52.6,98808.0,52.65,52.68,52.55,52.6,98808.0
2018-04-02 15:10:00,52.6,52.77,52.5,52.74,89114.0,52.6,52.77,52.5,52.74,89114.0
2018-04-02 15:20:00,52.75,52.77,52.56,52.73,98478.0,52.75,52.77,52.56,52.73,98478.0
2018-04-02 15:30:00,52.74,52.79,52.62,52.76,151248.0,52.74,52.79,52.62,52.76,151248.0
2018-04-02 15:40:00,52.75,52.96,52.74,52.92,201566.0,52.75,52.96,52.74,52.92,201566.0
2018-04-02 15:50:00,52.92,53.23,52.92,53.13,508078.0,52.92,53.23,52.92,53.13,508078.0
2018-04-03 09:30:00,53.16,53.51,53.16,53.42,137074.0,53.16,53.51,53.16,53.42,137074.0
2018-04-03 09:40:00,53.45,53.49,53.19,53.2,67528.0,53.45,53.49,53.19,53.2,67528.0
2018-04-03 09:50:00,53.2,53.2,52.9,52.94,96184.0,53.2,53.2,52.9,52.94,96184.0
2018-04-03 10:00:00,52.94,52.96,52.66,52.67,54560.0,52.94,52.96,52.66,52.67,54560.0
2018-04-03 10:10:00,52.63,52.66,52.45,52.57,79922.0,52.63,52.66,52.45,52.57,79922.0
2018-04-03 10:20:00,52.57,52.72,52.54,52.65,69572.0,52.57,52.72,52.54,52.65,69572.0
2018-04-03 10:30:00,52.67,52.77,52.62,52.63,30104.0,52.67,52.77,52.62,52.63,30104.0
2018-04-03 10:40:00,52.61,52.92,52.61,52.85,30728.0,52.61,52.92,52.61,52.85,30728.0
2018-04-03 10:50:00,52.79,52.86,52.6,52.76,54974.0,52.79,52.86,52.6,52.76,54974.0
2018-04-03 11:00:00,52.74,52.82,52.65,52.74,52622.0,52.74,52.82,52.65,52.74,52622.0
2018-04-03 11:10:00,52.74,52.77,52.55,52.65,59020.0,52.74,52.77,52.55,52.65,59020.0
2018-04-03 11:20:00,52.63,52.65,52.52,52.55,44032.0,52.63,52.65,52.52,52.55,44032.0
2018-04-03 11:30:00,52.51,52.61,52.3,52.3,39638.0,52.51,52.61,52.3,52.3,39638.0
2018-04-03 11:40:00,52.34,52.48,52.29,52.38,35730.0,52.34,52.48,52.29,52.38,35730.0
2018-04-03 11:50:00,52.33,52.4,52.25,52.32,41300.0,52.33,52.4,52.25,52.32,41300.0
2018-04-03 12:00:00,52.32,52.56,52.32,52.53,31262.0,52.32,52.56,52.32,52.53,31262.0
2018-04-03 12:10:00,52.5,52.5,52.43,52.43,19844.0,52.5,52.5,52.43,52.43,19844.0
2018-04-03 12:20:00,52.45,52.56,52.44,52.55,34884.0,52.45,52.56,52.44,52.55,34884.0
2018-04-03 12:30:00,52.52,52.64,52.52,52.59,40768.0,52.52,52.64,52.52,52.59,40768.0
2018-04-03 12:40:00,52.59,52.7,52.57,52.6,47084.0,52.59,52.7,52.57,52.6,47084.0
2018-04-03 12:50:00,52.63,52.68,52.59,52.62,49208.0,52.63,52.68,52.59,52.62,49208.0
2018-04-03 13:00:00,52.62,52.74,52.59,52.71,43664.0,52.62,52.74,52.59,52.71,43664.0
2018-04-03 13:10:00,52.74,52.85,52.74,52.84,46758.0,52.74,52.85,52.74,52.84,46758.0
2018-04-03 13:20:00,52.83,52.95,52.8,52.94,48758.0,52.83,52.95,52.8,52.94,48758.0
2018-04-03 13:30:00,52.96,52.98,52.85,52.85,35152.0,52.96,52.98,52.85,52.85,35152.0
2018-04-03 13:40:00,52.87,52.97,52.87,52.9,30334.0,52.87,52.97,52.87,52.9,30334.0
2018-04-03 13:50:00,52.92,53.11,52.91,53.1,45636.0,52.92,53.11,52.91,53.1,45636.0
2018-04-03 14:00:00,53.11,53.12,52.97,52.98,62858.0,53.11,53.12,52.97,52.98,62858.0
2018-04-03 14:10:00,52.97,53.02,52.85,52.9,46048.0,52.97,53.02,52.85,52.9,46048.0
2018-04-03 14:20:00,52.91,53.0,52.89,52.97,43696.0,52.91,53.0,52.89,52.97,43696.0
2018-04-03 14:30:00,52.96,52.96,52.81,52.89,46236.0,52.96,52.96,52.81,52.89,46236.0
2018-04-03 14:40:00,52.9,52.94,52.72,52.9,56078.0,52.9,52.94,52.72,52.9,56078.0
2018-04-03 14:50:00,52.89,53.02,52.83,53.0,48342.0,52.89,53.02,52.83,53.0,48342.0
2018-04-03 15:00:00,52.99,53.17,52.97,53.12,158514.0,52.99,53.17,52.97,53.12,158514.0
2018-04-03 15:10:00,53.14,53.24,53.07,53.22,70868.0,53.14,53.24,53.07,53.22,70868.0
2018-04-03 15:20:00,53.24,53.32,53.18,53.31,69874.0,53.24,53.32,53.18,53.31,69874.0
2018-04-03 15:30:00,53.31,53.32,52.99,53.07,98576.0,53.31,53.32,52.99,53.07,98576.0
2018-04-03 15:40:00,53.08,53.16,52.98,52.99,152930.0,53.08,53.16,52.98,52.99,152930.0
2018-04-03 15:50:00,52.99,53.16,52.97,53.1,273504.0,52.99,53.16,52.97,53.1,273504.0
2018-04-04 09:30:00,52.89,52.89,52.38,52.52,46056.0,52.89,52.89,52.38,52.52,46056.0
2018-04-04 09:40:00,52.49,52.73,52.29,52.33,59928.0,52.49,52.73,52.29,52.33,59928.0
2018-04-04 09:50:00,52.32,52.34,52.14,52.3,48808.0,52.32,52.34,52.14,52.3,48808.0
2018-04-04 10:00:00,52.27,52.43,52.16,52.35,52116.0,52.27,52.43,52.16,52.35,52116.0
2018-04-04 10:10:00,52.38,52.71,52.38,52.64,68188.0,52.38,52.71,52.38,52.64,68188.0
2018-04-04 10:20:00,52.65,52.67,52.46,52.49,120392.0,52.65,52.67,52.46,52.49,120392.0
2018-04-04 10:30:00,52.48,52.59,52.43,52.59,32534.0,52.48,52.59,52.43,52.59,32534.0
2018-04-04 10:40:00,52.64,53.0,52.6,52.94,52574.0,52.64,53.0,52.6,52.94,52574.0
2018-04-04 10:50:00,52.96,52.98,52.84,52.91,37060.0,52.96,52.98,52.84,52.91,37060.0
2018-04-04 11:00:00,52.94,52.94,52.74,52.74,34810.0,52.94,52.94,52.74,52.74,34810.0
2018-04-04 11:10:00,52.73,52.97,52.73,52.97,33534.0,52.73,52.97,52.73,52.97,33534.0
2018-04-04 11:20:00,52.96,53.04,52.91,53.04,94278.0,52.96,53.04,52.91,53.04,94278.0
2018-04-04 11:30:00,53.01,53.2,52.97,53.05,80510.0,53.01,53.2,52.97,53.05,80510.0
2018-04-04 11:40:00,53.05,53.07,52.96,53.02,35642.0,53.05,53.07,52.96,53.02,35642.0
2018-04-04 11:50:00,53.0,53.0,52.73,52.95,54374.0,53.0,53.0,52.73,52.95,54374.0
2018-04-04 12:00:00,52.93,52.99,52.81,52.98,32218.0,52.93,52.99,52.81,52.98,32218.0
2018-04-04 12:10:00,53.0,53.15,53.0,53.05,20280.0,53.0,53.15,53.0,53.05,20280.0
2018-04-04 12:20:00,53.02,53.21,52.98,53.2,20808.0,53.02,53.21,52.98,53.2,20808.0
2018-04-04 12:30:00,53.2,53.2,52.99,53.02,59324.0,53.2,53.2,52.99,53.02,59324.0
2018-04-04 12:40:00,53.05,53.1,52.97,53.08,38630.0,53.05,53.1,52.97,53.08,38630.0
2018-04-04 12:50:00,53.08,53.16,53.05,53.1,32836.0,53.08,53.16,53.05,53.1,32836.0
2018-04-04 13:00:00,53.08,53.09,53.02,53.05,22282.0,53.08,53.09,53.02,53.05,22282.0
2018-04-04 13:10:00,53.05,53.05,52.97,52.97,22626.0,53.05,53.05,52.97,52.97,22626.0
2018-04-04 13:20:00,52.96,52.99,52.87,52.99,28586.0,52.96,52.99,52.87,52.99,28586.0
2018-04-04 13:30:00,52.98,52.99,52.9,52.98,22192.0,52.98,52.99,52.9,52.98,22192.0
2018-04-04 13:40:00,53.0,53.03,52.91,52.93,18716.0,53.0,53.03,52.91,52.93,18716.0
2018-04-04 13:50:00,52.91,52.96,52.86,52.88,31236.0,52.91,52.96,52.86,52.88,31236.0
2018-04-04 14:00:00,52.9,53.04,52.88,53.01,23798.0,52.9,53.04,52.88,53.01,23798.0
2018-04-04 14:10:00,53.04,53.15,53.04,53.09,66820.0,53.04,53.15,53.04,53.09,66820.0
2018-04-04 14:20:00,53.09,53.15,53.02,53.11,89244.0,53.09,53.15,53.02,53.11,89244.0
2018-04-04 14:30:00,53.1,53.13,52.97,52.99,54234.0,53.1,53.13,52.97,52.99,54234.0
2018-04-04 14:40:00,52.99,53.15,52.97,53.13,59358.0,52.99,53.15,52.97,53.13,59358.0
2018-04-04 14:50:00,53.14,53.17,53.04,53.09,46026.0,53.14,53.17,53.04,53.09,46026.0
2018-04-04 15:00:00,53.07,53.24,53.07,53.24,33972.0,53.07,53.24,53.07,53.24,33972.0
2018-04-04 15:10:00,53.24,53.24,53.13,53.13,100106.0,53.24,53.24,53.13,53.13,100106.0
2018-04-04 15:20:00,53.14,53.25,53.14,53.2,46778.0,53.14,53.25,53.14,53.2,46778.0
2018-04-04 15:30:00,53.19,53.21,53.11,53.12,77452.0,53.19,53.21,53.11,53.12,77452.0
2018-04-04 15:40:00,53.13,53.13,53.02,53.1,157706.0,53.13,53.13,53.02,53.1,157706.0
2018-04-04 15:50:00,53.1,53.31,53.1,53.19,214810.0,53.1,53.31,53.1,53.19,214810.0
2018-04-05 09:30:00,53.52,53.6,53.38,53.48,55328.0,53.52,53.6,53.38,53.48,55328.0
2018-04-05 09:40:00,53.45,53.87,53.45,53.58,98744.0,53.45,53.87,53.45,53.58,98744.0
2018-04-05 09:50:00,53.57,53.67,53.55,53.67,43440.0,53.57,53.67,53.55,53.67,43440.0
2018-04-05 10:00:00,53.67,53.71,53.47,53.5,74486.0,53.67,53.71,53.47,53.5,74486.0
2018-04-05 10:10:00,53.49,53.57,53.37,53.45,45654.0,53.49,53.57,53.37,53.45,45654.0
2018-04-05 10:20:00,53.44,53.47,53.26,53.28,50656.0,53.44,53.47,53.26,53.28,50656.0
2018-04-05 10:30:00,53.28,53.5,53.22,53.5,60692.0,53.28,53.5,53.22,53.5,60692.0
2018-04-05 10:40:00,53.51,53.63,53.46,53.6,41926.0,53.51,53.63,53.46,53.6,41926.0
2018-04-05 10:50:00,53.59,53.59,53.48,53.49,34630.0,53.59,53.59,53.48,53.49,34630.0
2018-04-05 11:00:00,53.5,53.66,53.45,53.62,53304.0,53.5,53.66,53.45,53.62,53304.0
2018-04-05 11:10:00,53.63,53.77,53.62,53.74,66502.0,53.63,53.77,53.62,53.74,66502.0
2018-04-05 11:20:00,53.74,53.88,53.71,53.87,88614.0,53.74,53.88,53.71,53.87,88614.0
2018-04-05 11:30:00,53.87,54.09,53.84,54.04,91228.0,53.87,54.09,53.84,54.04,91228.0
2018-04-05 11:40:00,54.05,54.07,53.93,53.99,69038.0,54.05,54.07,53.93,53.99,69038.0
2018-04-05 11:50:00,53.99,54.04,53.92,53.99,54948.0,53.99,54.04,53.92,53.99,54948.0
2018-04-05 12:00:00,54.0,54.17,53.97,54.06,74544.0,54.0,54.17,53.97,54.06,74544.0
2018-04-05 12:10:00,54.07,54.15,54.03,54.05,90800.0,54.07,54.15,54.03,54.05,90800.0
2018-04-05 12:20:00,54.02,54.1,53.97,54.1,35500.0,54.02,54.1,53.97,54.1,35500.0
2018-04-05 12:30:00,54.08,54.08,53.97,54.02,39224.0,54.08,54.08,53.97,54.02,39224.0
2018-04-05 12:40:00,54.06,54.07,53.99,54.02,22904.0,54.06,54.07,53.99,54.02,22904.0
2018-04-05 12:50:00,54.02,54.04,53.99,53.99,21666.0,54.02,54.04,53.99,53.99,21666.0
2018-04-05 13:00:00,54.02,54.12,54.02,54.1,21566.0,54.02,54.12,54.02,54.1,21566.0
2018-04-05 13:10:00,54.1,54.12,53.94,53.98,63336.0,54.1,54.12,53.94,53.98,63336.0
2018-04-05 13:20:00,53.99,54.01,53.91,53.95,77440.0,53.99,54.01,53.91,53.95,77440.0
2018-04-05 13:30:00,53.94,54.01,53.93,53.97,57534.0,53.94,54.01,53.93,53.97,57534.0
2018-04-05 13:40:00,53.95,53.97,53.82,53.95,93764.0,53.95,53.97,53.82,53.95,93764.0
2018-04-05 13:50:00,53.95,54.07,53.94,54.05,47002.0,53.95,54.07,53.94,54.05,47002.0
2018-04-05 14:00:00,54.05,54.1,53.97,54.01,54288.0,54.05,54.1,53.97,54.01,54288.0
2018-04-05 14:10:00,54.02,54.13,53.99,54.13,39584.0,54.02,54.13,53.99,54.13,39584.0
2018-04-05 14:20:00,54.12,54.12,54.06,54.06,39544.0,54.12,54.12,54.06,54.06,39544.0
2018-04-05 14:30:00,54.07,54.22,54.03,54.18,53166.0,54.07,54.22,54.03,54.18,53166.0
2018-04-05 14:40:00,54.2,54.29,54.15,54.26,39072.0,54.2,54.29,54.15,54.26,39072.0
2018-04-05 14:50:00,54.27,54.45,54.26,54.45,88094.0,54.27,54.45,54.26,54.45,88094.0
2018-04-05 15:00:00,54.47,54.47,54.35,54.45,44096.0,54.47,54.47,54.35,54.45,44096.0
2018-04-05 15:10:00,54.45,54.54,54.44,54.52,55708.0,54.45,54.54,54.44,54.52,55708.0
2018-04-05 15:20:00,54.52,54.55,54.42,54.42,82734.0,54.52,54.55,54.42,54.42,82734.0
2018-04-05 15:30:00,54.42,54.48,54.4,54.4,147104.0,54.42,54.48,54.4,54.4,147104.0
2018-04-05 15:40:00,54.41,54.54,54.4,54.52,111696.0,54.41,54.54,54.4,54.52,111696.0
2018-04-05 15:50:00,54.52,54.57,54.48,54.48,256476.0,54.52,54.57,54.48,54.48,256476.0
2018-04-06 09:30:00,54.19,54.41,53.94,54.38,28512.0,54.19,54.41,53.94,54.38,28512.0
2018-04-06 09:40:00,54.33,54.37,54.22,54.32,24300.0,54.33,54.37,54.22,54.32,24300.0
2018-04-06 09:50:00,54.35,54.41,54.06,54.06,35910.0,54.35,54.41,54.06,54.06,35910.0
2018-04-06 10:00:00,54.08,54.24,53.9,54.23,48372.0,54.08,54.24,53.9,54.23,48372.0
2018-04-06 10:10:00,54.2,54.21,53.98,54.05,39546.0,54.2,54.21,53.98,54.05,39546.0
2018-04-06 10:20:00,54.0,54.2,53.98,54.02,32810.0,54.0,54.2,53.98,54.02,32810.0
2018-04-06 10:30:00,54.06,54.16,53.97,54.16,17800.0,54.06,54.16,53.97,54.16,17800.0
2018-04-06 10:40:00,54.13,54.13,53.96,54.1,20376.0,54.13,54.13,53.96,54.1,20376.0
2018-04-06 10:50:00,54.1,54.23,54.02,54.03,46354.0,54.1,54.23,54.02,54.03,46354.0
2018-04-06 11:00:00,53.99,54.06,53.91,53.92,21748.0,53.99,54.06,53.91,53.92,21748.0
2018-04-06 11:10:00,53.93,53.93,53.76,53.76,11354.0,53.93,53.93,53.76,53.76,11354.0
2018-04-06 11:20:00,53.77,53.78,53.53,53.57,31170.0,53.77,53.78,53.53,53.57,31170.0
2018-04-06 11:30:00,53.56,53.8,53.56,53.74,39132.0,53.56,53.8,53.56,53.74,39132.0
2018-04-06 11:40:00,53.77,53.77,53.49,53.49,12114.0,53.77,53.77,53.49,53.49,12114.0
2018-04-06 11:50:00,53.49,53.6,53.45,53.57,18960.0,53.49,53.6,53.45,53.57,18960.0
2018-04-06 12:00:00,53.54,53.56,53.48,53.5,17454.0,53.54,53.56,53.48,53.5,17454.0
2018-04-06 12:10:00,53.54,53.54,53.32,53.4,77042.0,53.54,53.54,53.32,53.4,77042.0
2018-04-06 12:20:00,53.35,53.49,53.34,53.47,34636.0,53.35,53.49,53.34,53.47,34636.0
2018-04-06 12:30:00,53.46,53.6,53.42,53.58,32164.0,53.46,53.6,53.42,53.58,32164.0
2018-04-06 12:40:00,53.58,53.62,53.56,53.6,11994.0,53.58,53.62,53.56,53.6,11994.0
2018-04-06 12:50:00,53.59,53.7,53.55,53.64,18500.0,53.59,53.7,53.55,53.64,18500.0
2018-04-06 13:00:00,53.67,53.74,53.59,53.59,21440.0,53.67,53.74,53.59,53.59,21440.0
2018-04-06 13:10:00,53.58,53.58,53.47,53.55,11162.0,53.58,53.58,53.47,53.55,11162.0
2018-04-06 13:20:00,53.55,53.63,53.52,53.63,9428.0,53.55,53.63,53.52,53.63,9428.0
2018-04-06 13:30:00,53.63,53.67,53.53,53.56,17946.0,53.63,53.67,53.53,53.56,17946.0
2018-04-06 13:40:00,53.53,53.56,53.38,53.4,26162.0,53.53,53.56,53.38,53.4,26162.0
2018-04-06 13:50:00,53.43,53.43,53.32,53.38,91678.0,53.43,53.43,53.32,53.38,91678.0
2018-04-06 14:00:00,53.33,53.43,53.31,53.39,77688.0,53.33,53.43,53.31,53.39,77688.0
2018-04-06 14:10:00,53.39,53.49,53.3,53.33,47550.0,53.39,53.49,53.3,53.33,47550.0
2018-04-06 14:20:00,53.33,53.41,53.32,53.35,45504.0,53.33,53.41,53.32,53.35,45504.0
2018-04-06 14:30:00,53.35,53.43,53.13,53.17,70162.0,53.35,53.43,53.13,53.17,70162.0
2018-04-06 14:40:00,53.16,53.36,53.14,53.19,20294.0,53.16,53.36,53.14,53.19,20294.0
2018-04-06 14:50:00,53.18,53.19,53.02,53.06,25772.0,53.18,53.19,53.02,53.06,25772.0
2018-04-06 15:00:00,53.1,53.22,53.01,53.11,27686.0,53.1,53.22,53.01,53.11,27686.0
2018-04-06 15:10:00,53.1,53.27,53.1,53.2,24014.0,53.1,53.27,53.1,53.2,24014.0
2018-04-06 15:20:00,53.2,53.28,53.19,53.23,44026.0,53.2,53.28,53.19,53.23,44026.0
2018-04-06 15:30:00,53.23,53.45,53.19,53.45,85368.0,53.23,53.45,53.19,53.45,85368.0
2018-04-06 15:40:00,53.43,53.58,53.4,53.41,109716.0,53.43,53.58,53.4,53.41,109716.0
2018-04-06 15:50:00,53.4,53.6,53.4,53.52,160880.0,53.4,53.6,53.4,53.52,160880.0
2018-04-09 09:30:00,53.63,54.0,53.63,53.76,43194.0,53.63,54.0,53.63,53.76,43194.0
2018-04-09 09:40:00,53.77,53.99,53.71,53.97,14584.0,53.77,53.99,53.71,53.97,14584.0
2018-04-09 09:50:00,53.99,54.19,53.95,54.14,25752.0,53.99,54.19,53.95,54.14,25752.0
2018-04-09 10:00:00,54.17,54.19,53.67,53.67,16834.0,54.17,54.19,53.67,53.67,16834.0
2018-04-09 10:10:00,53.66,53.88,53.57,53.57,22290.0,53.66,53.88,53.57,53.57,22290.0
2018-04-09 10:20:00,53.59,53.92,53.59,53.88,27556.0,53.59,53.92,53.59,53.88,27556.0
2018-04-09 10:30:00,53.9,53.98,53.66,53.7,31240.0,53.9,53.98,53.66,53.7,31240.0
2018-04-09 10:40:00,53.72,53.78,53.69,53.71,17730.0,53.72,53.78,53.69,53.71,17730.0
2018-04-09 10:50:00,53.73,53.77,53.63,53.74,23880.0,53.73,53.77,53.63,53.74,23880.0
2018-04-09 11:00:00,53.76,53.77,53.65,53.72,19300.0,53.76,53.77,53.65,53.72,19300.0
2018-04-09 11:10:00,53.73,53.9,53.73,53.84,17534.0,53.73,53.9,53.73,53.84,17534.0
2018-04-09 11:20:00,53.85,53.88,53.76,53.79,20702.0,53.85,53.88,53.76,53.79,20702.0
2018-04-09 11:30:00,53.79,53.86,53.77,53.77,14356.0,53.79,53.86,53.77,53.77,14356.0
2018-04-09 11:40:00,53.77,53.82,53.74,53.74,27686.0,53.77,53.82,53.74,53.74,27686.0
2018-04-09 11:50:00,53.75,53.76,53.67,53.74,9876.0,53.75,53.76,53.67,53.74,9876.0
2018-04-09 12:00:00,53.73,53.81,53.72,53.81,15266.0,53.73,53.81,53.72,53.81,15266.0
2018-04-09 12:10:00,53.8,53.82,53.72,53.77,10346.0,53.8,53.82,53.72,53.77,10346.0
2018-04-09 12:20:00,53.8,53.8,53.73,53.74,13932.0,53.8,53.8,53.73,53.74,13932.0
2018-04-09 12:30:00,53.72,53.79,53.68,53.72,21552.0,53.72,53.79,53.68,53.72,21552.0
2018-04-09 12:40:00,53.72,53.77,53.71,53.76,10638.0,53.72,53.77,53.71,53.76,10638.0
2018-04-09 12:50:00,53.78,53.82,53.77,53.78,9800.0,53.78,53.82,53.77,53.78,9800.0
2018-04-09 13:00:00,53.81,53.83,53.74,53.77,20520.0,53.81,53.83,53.74,53.77,20520.0
2018-04-09 13:10:00,53.78,53.81,53.74,53.81,8004.0,53.78,53.81,53.74,53.81,8004.0
2018-04-09 13:20:00,53.8,53.82,53.73,53.81,7238.0,53.8,53.82,53.73,53.81,7238.0
2018-04-09 13:30:00,53.82,53.84,53.78,53.82,12230.0,53.82,53.84,53.78,53.82,12230.0
2018-04-09 13:40:00,53.8,53.83,53.77,53.83,14854.0,53.8,53.83,53.77,53.83,14854.0
2018-04-09 13:50:00,53.83,54.05,53.82,54.03,55888.0,53.83,54.05,53.82,54.03,55888.0
2018-04-09 14:00:00,54.0,54.0,53.78,53.83,40802.0,54.0,54.0,53.78,53.83,40802.0
2018-04-09 14:10:00,53.81,53.88,53.77,53.88,7920.0,53.81,53.88,53.77,53.88,7920.0
2018-04-09 14:20:00,53.87,53.89,53.81,53.85,18120.0,53.87,53.89,53.81,53.85,18120.0
2018-04-09 14:30:00,53.83,53.94,53.83,53.91,12724.0,53.83,53.94,53.83,53.91,12724.0
2018-04-09 14:40:00,53.9,53.91,53.77,53.82,17226.0,53.9,53.91,53.77,53.82,17226.0
2018-04-09 14:50:00,53.83,53.85,53.81,53.85,8392.0,53.83,53.85,53.81,53.85,8392.0
2018-04-09 15:00:00,53.86,53.88,53.81,53.87,25492.0,53.86,53.88,53.81,53.87,25492.0
2018-04-09 15:10:00,53.86,53.88,53.76,53.76,21324.0,53.86,53.88,53.76,53.76,21324.0
2018-04-09 15:20:00,53.75,53.75,53.63,53.68,21940.0,53.75,53.75,53.63,53.68,21940.0
2018-04-09 15:30:00,53.66,53.7,53.6,53.6,27622.0,53.66,53.7,53.6,53.6,27622.0
2018-04-09 15:40:00,53.6,53.6,53.43,53.44,40502.0,53.6,53.6,53.43,53.44,40502.0
2018-04-09 15:50:00,53.42,53.45,53.24,53.3,152318.0,53.42,53.45,53.24,53.3,152318.0
2018-04-10 09:30:00,54.02,54.02,53.42,53.54,58722.0,54.02,54.02,53.42,53.54,58722.0
2018-04-10 09:40:00,53.58,53.63,53.21,53.38,79576.0,53.58,53.63,53.21,53.38,79576.0
2018-04-10 09:50:00,53.42,53.55,53.38,53.38,32176.0,53.42,53.55,53.38,53.38,32176.0
2018-04-10 10:00:00,53.4,53.54,53.38,53.51,31502.0,53.4,53.54,53.38,53.51,31502.0
2018-04-10 10:10:00,53.49,53.79,53.49,53.76,31394.0,53.49,53.79,53.49,53.76,31394.0
2018-04-10 10:20:00,53.76,54.01,53.66,54.01,92650.0,53.76,54.01,53.66,54.01,92650.0
2018-04-10 10:30:00,54.03,54.06,53.85,53.93,48168.0,54.03,54.06,53.85,53.93,48168.0
2018-04-10 10:40:00,53.97,54.22,53.96,54.19,48932.0,53.97,54.22,53.96,54.19,48932.0
2018-04-10 10:50:00,54.19,54.27,54.16,54.2,61204.0,54.19,54.27,54.16,54.2,61204.0
2018-04-10 11:00:00,54.21,54.37,54.21,54.35,39036.0,54.21,54.37,54.21,54.35,39036.0
2018-04-10 11:10:00,54.34,54.35,54.16,54.3,35804.0,54.34,54.35,54.16,54.3,35804.0
2018-04-10 11:20:00,54.3,54.49,54.3,54.41,60446.0,54.3,54.49,54.3,54.41,60446.0
2018-04-10 11:30:00,54.39,54.44,54.36,54.42,50082.0,54.39,54.44,54.36,54.42,50082.0
2018-04-10 11:40:00,54.43,54.52,54.11,54.21,39690.0,54.43,54.52,54.11,54.21,39690.0
2018-04-10 11:50:00,54.17,54.27,54.11,54.18,31610.0,54.17,54.27,54.11,54.18,31610.0
2018-04-10 12:00:00,54.19,54.22,54.06,54.22,33356.0,54.19,54.22,54.06,54.22,33356.0
2018-04-10 12:10:00,54.23,54.23,54.01,54.02,27302.0,54.23,54.23,54.01,54.02,27302.0
2018-04-10 12:20:00,54.0,54.03,53.73,53.81,43918.0,54.0,54.03,53.73,53.81,43918.0
2018-04-10 12:30:00,53.84,54.1,53.83,54.1,26962.0,53.84,54.1,53.83,54.1,26962.0
2018-04-10 12:40:00,54.14,54.15,53.99,54.1,40022.0,54.14,54.15,53.99,54.1,40022.0
2018-04-10 12:50:00,54.09,54.18,54.02,54.18,28008.0,54.09,54.18,54.02,54.18,28008.0
2018-04-10 13:00:00,54.14,54.14,54.02,54.05,25894.0,54.14,54.14,54.02,54.05,25894.0
2018-04-10 13:10:00,54.05,54.15,54.05,54.07,27258.0,54.05,54.15,54.05,54.07,27258.0
2018-04-10 13:20:00,54.05,54.15,54.04,54.13,21488.0,54.05,54.15,54.04,54.13,21488.0
2018-04-10 13:30:00,54.13,54.19,54.06,54.16,24758.0,54.13,54.19,54.06,54.16,24758.0
2018-04-10 13:40:00,54.14,54.15,53.94,53.98,29742.0,54.14,54.15,53.94,53.98,29742.0
2018-04-10 13:50:00,53.99,54.16,53.95,54.16,53638.0,53.99,54.16,53.95,54.16,53638.0
2018-04-10 14:00:00,54.16,54.24,54.15,54.18,28458.0,54.16,54.24,54.15,54.18,28458.0
2018-04-10 14:10:00,54.19,54.24,54.13,54.15,24524.0,54.19,54.24,54.13,54.15,24524.0
2018-04-10 14:20:00,54.15,54.15,54.0,54.03,30490.0,54.15,54.15,54.0,54.03,30490.0
2018-04-10 14:30:00,54.05,54.1,53.9,53.97,36026.0,54.05,54.1,53.9,53.97,36026.0
2018-04-10 14:40:00,53.99,54.04,53.85,53.96,51966.0,53.99,54.04,53.85,53.96,51966.0
2018-04-10 14:50:00,53.97,54.12,53.97,54.12,29864.0,53.97,54.12,53.97,54.12,29864.0
2018-04-10 15:00:00,54.12,54.2,54.04,54.18,39616.0,54.12,54.2,54.04,54.18,39616.0
2018-04-10 15:10:00,54.2,54.21,54.02,54.12,50144.0,54.2,54.21,54.02,54.12,50144.0
2018-04-10 15:20:00,54.12,54.16,53.94,54.13,35880.0,54.12,54.16,53.94,54.13,35880.0
2018-04-10 15:30:00,54.1,54.12,53.99,54.07,44796.0,54.1,54.12,53.99,54.07,44796.0
2018-04-10 15:40:00,54.08,54.12,53.99,54.01,76380.0,54.08,54.12,53.99,54.01,76380.0
2018-04-10 15:50:00,54.01,54.06,53.9,53.99,174396.0,54.01,54.06,53.9,53.99,174396.0
2018-04-11 09:30:00,53.58,53.87,53.58,53.6,40154.0,53.58,53.87,53.58,53.6,40154.0
2018-04-11 09:40:00,53.54,53.67,53.29,53.3,59266.0,53.54,53.67,53.29,53.3,59266.0
2018-04-11 09:50:00,53.3,53.46,53.18,53.43,51854.0,53.3,53.46,53.18,53.43,51854.0
2018-04-11 10:00:00,53.48,53.68,53.47,53.66,17794.0,53.48,53.68,53.47,53.66,17794.0
2018-04-11 10:10:00,53.67,53.81,53.65,53.74,36050.0,53.67,53.81,53.65,53.74,36050.0
2018-04-11 10:20:00,53.77,53.77,53.59,53.66,33556.0,53.77,53.77,53.59,53.66,33556.0
2018-04-11 10:30:00,53.66,53.71,53.56,53.6,17336.0,53.66,53.71,53.56,53.6,17336.0
2018-04-11 10:40:00,53.6,53.62,53.48,53.5,31166.0,53.6,53.62,53.48,53.5,31166.0
2018-04-11 10:50:00,53.5,53.51,53.04,53.08,185428.0,53.5,53.51,53.04,53.08,185428.0
2018-04-11 11:00:00,53.08,53.1,52.8,53.04,150880.0,53.08,53.1,52.8,53.04,150880.0
2018-04-11 11:10:00,53.04,53.27,52.93,53.19,69656.0,53.04,53.27,52.93,53.19,69656.0
2018-04-11 11:20:00,53.16,53.23,53.14,53.2,20570.0,53.16,53.23,53.14,53.2,20570.0
2018-04-11 11:30:00,53.2,53.32,53.17,53.23,40516.0,53.2,53.32,53.17,53.23,40516.0
2018-04-11 11:40:00,53.2,53.25,53.13,53.15,24002.0,53.2,53.25,53.13,53.15,24002.0
2018-04-11 11:50:00,53.15,53.23,53.1,53.13,19074.0,53.15,53.23,53.1,53.13,19074.0
2018-04-11 12:00:00,53.13,53.19,53.03,53.12,43564.0,53.13,53.19,53.03,53.12,43564.0
2018-04-11 12:10:00,53.13,53.23,53.11,53.17,38176.0,53.13,53.23,53.11,53.17,38176.0
2018-04-11 12:20:00,53.18,53.23,53.14,53.17,19580.0,53.18,53.23,53.14,53.17,19580.0
2018-04-11 12:30:00,53.16,53.26,53.16,53.22,85546.0,53.16,53.26,53.16,53.22,85546.0
2018-04-11 12:40:00,53.23,53.24,53.1,53.13,32498.0,53.23,53.24,53.1,53.13,32498.0
2018-04-11 12:50:00,53.13,53.15,52.99,53.07,51262.0,53.13,53.15,52.99,53.07,51262.0
2018-04-11 13:00:00,53.06,53.1,53.01,53.02,22666.0,53.06,53.1,53.01,53.02,22666.0
2018-04-11 13:10:00,53.0,53.06,52.88,53.06,28288.0,53.0,53.06,52.88,53.06,28288.0
2018-04-11 13:20:00,53.05,53.05,52.98,52.99,23186.0,53.05,53.05,52.98,52.99,23186.0
2018-04-11 13:30:00,53.0,53.02,52.84,52.97,45100.0,53.0,53.02,52.84,52.97,45100.0
2018-04-11 13:40:00,52.95,53.07,52.92,53.07,37990.0,52.95,53.07,52.92,53.07,37990.0
2018-04-11 13:50:00,53.07,53.07,52.9,52.91,42122.0,53.07,53.07,52.9,52.91,42122.0
2018-04-11 14:00:00,52.91,52.92,52.74,52.75,104900.0,52.91,52.92,52.74,52.75,104900.0
2018-04-11 14:10:00,52.76,52.99,52.72,52.99,32010.0,52.76,52.99,52.72,52.99,32010.0
2018-04-11 14:20:00,52.97,53.13,52.97,53.03,24406.0,52.97,53.13,52.97,53.03,24406.0
2018-04-11 14:30:00,53.06,53.16,53.06,53.1,21476.0,53.06,53.16,53.06,53.1,21476.0
2018-04-11 14:40:00,53.13,53.16,53.01,53.04,19176.0,53.13,53.16,53.01,53.04,19176.0
2018-04-11 14:50:00,53.02,53.09,52.95,53.06,19232.0,53.02,53.09,52.95,53.06,19232.0
2018-04-11 15:00:00,53.07,53.08,52.81,52.82,39690.0,53.07,53.08,52.81,52.82,39690.0
2018-04-11 15:10:00,52.81,52.81,52.66,52.77,66102.0,52.81,52.81,52.66,52.77,66102.0
2018-04-11 15:20:00,52.79,52.95,52.77,52.92,26124.0,52.79,52.95,52.77,52.92,26124.0
2018-04-11 15:30:00,52.94,53.04,52.92,52.99,46878.0,52.94,53.04,52.92,52.99,46878.0
2018-04-11 15:40:00,52.99,53.06,52.97,53.0,77846.0,52.99,53.06,52.97,53.0,77846.0
2018-04-11 15:50:00,52.99,53.0,52.94,52.97,130196.0,52.99,53.0,52.94,52.97,130196.0
2018-04-12 09:30:00,53.38,54.06,53.25,53.87,89056.0,53.38,54.06,53.25,53.87,89056.0
2018-04-12 09:40:00,53.83,53.88,53.74,53.75,36674.0,53.83,53.88,53.74,53.75,36674.0
2018-04-12 09:50:00,53.73,53.74,53.43,53.74,42158.0,53.73,53.74,53.43,53.74,42158.0
2018-04-12 10:00:00,53.69,53.78,53.65,53.69,18338.0,53.69,53.78,53.65,53.69,18338.0
2018-04-12 10:10:00,53.73,53.87,53.65,53.8,20784.0,53.73,53.87,53.65,53.8,20784.0
2018-04-12 10:20:00,53.81,53.95,53.79,53.82,21748.0,53.81,53.95,53.79,53.82,21748.0
2018-04-12 10:30:00,53.82,53.83,53.69,53.79,26464.0,53.82,53.83,53.69,53.79,26464.0
2018-04-12 10:40:00,53.81,53.9,53.77,53.86,13384.0,53.81,53.9,53.77,53.86,13384.0
2018-04-12 10:50:00,53.86,53.88,53.65,53.65,19202.0,53.86,53.88,53.65,53.65,19202.0
2018-04-12 11:00:00,53.69,53.77,53.66,53.7,24996.0,53.69,53.77,53.66,53.7,24996.0
2018-04-12 11:10:00,53.7,53.79,53.66,53.75,16266.0,53.7,53.79,53.66,53.75,16266.0
2018-04-12 11:20:00,53.75,53.89,53.73,53.88,10910.0,53.75,53.89,53.73,53.88,10910.0
2018-04-12 11:30:00,53.88,53.94,53.81,53.81,8896.0,53.88,53.94,53.81,53.81,8896.0
2018-04-12 11:40:00,53.83,53.87,53.71,53.73,27490.0,53.83,53.87,53.71,53.73,27490.0
2018-04-12 11:50:00,53.73,53.79,53.6,53.75,26860.0,53.73,53.79,53.6,53.75,26860.0
2018-04-12 12:00:00,53.72,53.74,53.61,53.62,9714.0,53.72,53.74,53.61,53.62,9714.0
2018-04-12 12:10:00,53.63,53.66,53.49,53.61,28786.0,53.63,53.66,53.49,53.61,28786.0
2018-04-12 12:20:00,53.6,53.65,53.5,53.57,21892.0,53.6,53.65,53.5,53.57,21892.0
2018-04-12 12:30:00,53.55,53.7,53.55,53.6,15410.0,53.55,53.7,53.55,53.6,15410.0
2018-04-12 12:40:00,53.62,53.72,53.59,53.64,17018.0,53.62,53.72,53.59,53.64,17018.0
2018-04-12 12:50:00,53.61,53.64,53.54,53.58,15050.0,53.61,53.64,53.54,53.58,15050.0
2018-04-12 13:00:00,53.57,53.59,53.48,53.49,17132.0,53.57,53.59,53.48,53.49,17132.0
2018-04-12 13:10:00,53.5,53.52,53.38,53.42,12876.0,53.5,53.52,53.38,53.42,12876.0
2018-04-12 13:20:00,53.42,53.43,53.27,53.27,16644.0,53.42,53.43,53.27,53.27,16644.0
2018-04-12 13:30:00,53.27,53.4,53.26,53.39,15898.0,53.27,53.4,53.26,53.39,15898.0
2018-04-12 13:40:00,53.38,53.38,53.31,53.32,20788.0,53.38,53.38,53.31,53.32,20788.0
2018-04-12 13:50:00,53.34,53.45,53.28,53.3,15466.0,53.34,53.45,53.28,53.3,15466.0
2018-04-12 14:00:00,53.31,53.4,53.29,53.31,22212.0,53.31,53.4,53.29,53.31,22212.0
2018-04-12 14:10:00,53.33,53.45,53.33,53.42,21818.0,53.33,53.45,53.33,53.42,21818.0
2018-04-12 14:20:00,53.43,53.45,53.37,53.38,21458.0,53.43,53.45,53.37,53.38,21458.0
2018-04-12 14:30:00,53.38,53.48,53.36,53.47,26040.0,53.38,53.48,53.36,53.47,26040.0
2018-04-12 14:40:00,53.48,53.52,53.42,53.44,12260.0,53.48,53.52,53.42,53.44,12260.0
2018-04-12 14:50:00,53.43,53.47,53.4,53.47,17994.0,53.43,53.47,53.4,53.47,17994.0
2018-04-12 15:00:00,53.47,53.48,53.38,53.39,19390.0,53.47,53.48,53.38,53.39,19390.0
2018-04-12 15:10:00,53.39,53.51,53.39,53.45,32354.0,53.39,53.51,53.39,53.45,32354.0
2018-04-12 15:20:00,53.43,53.49,53.42,53.45,64602.0,53.43,53.49,53.42,53.45,64602.0
2018-04-12 15:30:00,53.43,53.45,53.34,53.37,77398.0,53.43,53.45,53.34,53.37,77398.0
2018-04-12 15:40:00,53.36,53.37,53.07,53.09,159652.0,53.36,53.37,53.07,53.09,159652.0
2018-04-12 15:50:00,53.1,53.12,52.99,53.02,353498.0,53.1,53.12,52.99,53.02,353498.0
2018-04-13 09:30:00,53.3,53.58,53.22,53.58,45990.0,53.3,53.58,53.22,53.58,45990.0
2018-04-13 09:40:00,53.57,53.57,53.3,53.38,21988.0,53.57,53.57,53.3,53.38,21988.0
2018-04-13 09:50:00,53.38,53.48,53.29,53.48,26962.0,53.38,53.48,53.29,53.48,26962.0
2018-04-13 10:00:00,53.46,53.47,53.27,53.32,22442.0,53.46,53.47,53.27,53.32,22442.0
2018-04-13 10:10:00,53.29,53.41,53.27,53.4,21356.0,53.29,53.41,53.27,53.4,21356.0
2018-04-13 10:20:00,53.42,53.51,53.24,53.3,27906.0,53.42,53.51,53.24,53.3,27906.0
2018-04-13 10:30:00,53.26,53.39,53.24,53.24,16702.0,53.26,53.39,53.24,53.24,16702.0
2018-04-13 10:40:00,53.27,53.33,53.2,53.3,9436.0,53.27,53.33,53.2,53.3,9436.0
2018-04-13 10:50:00,53.3,53.3,53.08,53.1,15844.0,53.3,53.3,53.08,53.1,15844.0
2018-04-13 11:00:00,53.03,53.24,53.03,53.23,12484.0,53.03,53.24,53.03,53.23,12484.0
2018-04-13 11:10:00,53.24,53.32,53.13,53.16,10368.0,53.24,53.32,53.13,53.16,10368.0
2018-04-13 11:20:00,53.15,53.26,53.12,53.17,8298.0,53.15,53.26,53.12,53.17,8298.0
2018-04-13 11:30:00,53.15,53.21,53.13,53.17,10372.0,53.15,53.21,53.13,53.17,10372.0
2018-04-13 11:40:00,53.19,53.2,53.11,53.12,21998.0,53.19,53.2,53.11,53.12,21998.0
2018-04-13 11:50:00,53.09,53.16,53.08,53.13,12792.0,53.09,53.16,53.08,53.13,12792.0
2018-04-13 12:00:00,53.12,53.33,53.1,53.19,21234.0,53.12,53.33,53.1,53.19,21234.0
2018-04-13 12:10:00,53.2,53.22,53.16,53.18,12328.0,53.2,53.22,53.16,53.18,12328.0
2018-04-13 12:20:00,53.21,53.27,53.2,53.26,11934.0,53.21,53.27,53.2,53.26,11934.0
2018-04-13 12:30:00,53.24,53.25,53.19,53.19,7922.0,53.24,53.25,53.19,53.19,7922.0
2018-04-13 12:40:00,53.17,53.21,53.13,53.15,12482.0,53.17,53.21,53.13,53.15,12482.0
2018-04-13 12:50:00,53.18,53.31,53.16,53.31,16744.0,53.18,53.31,53.16,53.31,16744.0
2018-04-13 13:00:00,53.3,53.35,53.27,53.34,9784.0,53.3,53.35,53.27,53.34,9784.0
2018-04-13 13:10:00,53.31,53.36,53.3,53.36,6408.0,53.31,53.36,53.3,53.36,6408.0
2018-04-13 13:20:00,53.35,53.43,53.35,53.41,9438.0,53.35,53.43,53.35,53.41,9438.0
2018-04-13 13:30:00,53.4,53.42,53.35,53.4,10190.0,53.4,53.42,53.35,53.4,10190.0
2018-04-13 13:40:00,53.4,53.49,53.4,53.45,9088.0,53.4,53.49,53.4,53.45,9088.0
2018-04-13 13:50:00,53.45,53.45,53.35,53.38,14356.0,53.45,53.45,53.35,53.38,14356.0
2018-04-13 14:00:00,53.35,53.43,53.35,53.41,8846.0,53.35,53.43,53.35,53.41,8846.0
2018-04-13 14:10:00,53.4,53.41,53.33,53.34,8418.0,53.4,53.41,53.33,53.34,8418.0
2018-04-13 14:20:00,53.33,53.41,53.33,53.38,11058.0,53.33,53.41,53.33,53.38,11058.0
2018-04-13 14:30:00,53.37,53.44,53.33,53.33,12608.0,53.37,53.44,53.33,53.33,12608.0
2018-04-13 14:40:00,53.32,53.33,53.24,53.24,14274.0,53.32,53.33,53.24,53.24,14274.0
2018-04-13 14:50:00,53.23,53.27,53.21,53.26,12280.0,53.23,53.27,53.21,53.26,12280.0
2018-04-13 15:00:00,53.23,53.23,53.07,53.17,20466.0,53.23,53.23,53.07,53.17,20466.0
2018-04-13 15:10:00,53.17,53.24,52.99,52.99,21084.0,53.17,53.24,52.99,52.99,21084.0
2018-04-13 15:20:00,53.01,53.13,53.01,53.13,31816.0,53.01,53.13,53.01,53.13,31816.0
2018-04-13 15:30:00,53.1,53.18,53.07,53.18,42948.0,53.1,53.18,53.07,53.18,42948.0
2018-04-13 15:40:00,53.2,53.29,53.19,53.23,37122.0,53.2,53.29,53.19,53.23,37122.0
2018-04-13 15:50:00,53.23,53.37,53.23,53.32,140028.0,53.23,53.37,53.23,53.32,140028.0
2018-04-16 09:30:00,53.83,54.12,53.48,53.99,77208.0,53.83,54.12,53.48,53.99,77208.0
2018-04-16 09:40:00,53.99,54.12,53.81,54.01,39636.0,53.99,54.12,53.81,54.01,39636.0
2018-04-16 09:50:00,54.04,54.17,53.93,54.12,71466.0,54.04,54.17,53.93,54.12,71466.0
2018-04-16 10:00:00,54.12,54.22,54.04,54.22,25858.0,54.12,54.22,54.04,54.22,25858.0
2018-04-16 10:10:00,54.18,54.41,54.16,54.29,54694.0,54.18,54.41,54.16,54.29,54694.0
2018-04-16 10:20:00,54.32,54.44,54.31,54.38,22000.0,54.32,54.44,54.31,54.38,22000.0
2018-04-16 10:30:00,54.35,54.35,54.16,54.27,23564.0,54.35,54.35,54.16,54.27,23564.0
2018-04-16 10:40:00,54.27,54.33,54.12,54.13,17792.0,54.27,54.33,54.12,54.13,17792.0
2018-04-16 10:50:00,54.15,54.21,54.09,54.09,26580.0,54.15,54.21,54.09,54.09,26580.0
2018-04-16 11:00:00,54.11,54.19,54.11,54.14,159026.0,54.11,54.19,54.11,54.14,159026.0
2018-04-16 11:10:00,54.12,54.16,54.09,54.16,19312.0,54.12,54.16,54.09,54.16,19312.0
2018-04-16 11:20:00,54.15,54.17,54.01,54.13,33232.0,54.15,54.17,54.01,54.13,33232.0
2018-04-16 11:30:00,54.13,54.19,54.09,54.1,17812.0,54.13,54.19,54.09,54.1,17812.0
2018-04-16 11:40:00,54.1,54.17,54.1,54.15,31374.0,54.1,54.17,54.1,54.15,31374.0
2018-04-16 11:50:00,54.16,54.2,54.1,54.17,21490.0,54.16,54.2,54.1,54.17,21490.0
2018-04-16 12:00:00,54.19,54.2,54.1,54.18,34322.0,54.19,54.2,54.1,54.18,34322.0
2018-04-16 12:10:00,54.17,54.38,54.17,54.36,18742.0,54.17,54.38,54.17,54.36,18742.0
2018-04-16 12:20:00,54.35,54.35,54.23,54.27,22164.0,54.35,54.35,54.23,54.27,22164.0
2018-04-16 12:30:00,54.32,54.35,54.22,54.34,14200.0,54.32,54.35,54.22,54.34,14200.0
2018-04-16 12:40:00,54.34,54.35,54.29,54.32,20510.0,54.34,54.35,54.29,54.32,20510.0
2018-04-16 12:50:00,54.32,54.38,54.32,54.38,12536.0,54.32,54.38,54.32,54.38,12536.0
2018-04-16 13:00:00,54.41,54.73,54.4,54.73,64466.0,54.41,54.73,54.4,54.73,64466.0
2018-04-16 13:10:00,54.71,54.77,54.62,54.65,38778.0,54.71,54.77,54.62,54.65,38778.0
2018-04-16 13:20:00,54.64,54.79,54.63,54.68,31940.0,54.64,54.79,54.63,54.68,31940.0
2018-04-16 13:30:00,54.68,54.88,54.68,54.83,24456.0,54.68,54.88,54.68,54.83,24456.0
2018-04-16 13:40:00,54.82,54.9,54.77,54.9,15678.0,54.82,54.9,54.77,54.9,15678.0
2018-04-16 13:50:00,54.87,54.93,54.85,54.93,39734.0,54.87,54.93,54.85,54.93,39734.0
2018-04-16 14:00:00,54.92,54.96,54.77,54.81,44286.0,54.92,54.96,54.77,54.81,44286.0
2018-04-16 14:10:00,54.8,54.83,54.73,54.75,40066.0,54.8,54.83,54.73,54.75,40066.0
2018-04-16 14:20:00,54.74,54.84,54.74,54.82,33000.0,54.74,54.84,54.74,54.82,33000.0
2018-04-16 14:30:00,54.82,54.96,54.8,54.91,223614.0,54.82,54.96,54.8,54.91,223614.0
2018-04-16 14:40:00,54.93,55.13,54.93,55.13,79268.0,54.93,55.13,54.93,55.13,79268.0
2018-04-16 14:50:00,55.12,55.35,55.12,55.29,76990.0,55.12,55.35,55.12,55.29,76990.0
2018-04-16 15:00:00,55.29,55.37,55.24,55.29,59100.0,55.29,55.37,55.24,55.29,59100.0
2018-04-16 15:10:00,55.29,55.34,55.2,55.2,68186.0,55.29,55.34,55.2,55.2,68186.0
2018-04-16 15:20:00,55.19,55.19,55.09,55.16,51530.0,55.19,55.19,55.09,55.16,51530.0
2018-04-16 15:30:00,55.13,55.17,55.08,55.09,48754.0,55.13,55.17,55.08,55.09,48754.0
2018-04-16 15:40:00,55.1,55.18,55.03,55.12,133506.0,55.1,55.18,55.03,55.12,133506.0
2018-04-16 15:50:00,55.13,55.13,54.95,54.97,232728.0,55.13,55.13,54.95,54.97,232728.0
2018-04-17 09:30:00,55.57,55.99,55.57,55.86,98322.0,55.57,55.99,55.57,55.86,98322.0
2018-04-17 09:40:00,55.84,56.03,55.8,55.93,62184.0,55.84,56.03,55.8,55.93,62184.0
2018-04-17 09:50:00,55.92,56.19,55.87,56.03,58036.0,55.92,56.19,55.87,56.03,58036.0
2018-04-17 10:00:00,56.08,56.22,56.03,56.07,45078.0,56.08,56.22,56.03,56.07,45078.0
2018-04-17 10:10:00,56.07,56.08,55.73,55.92,103818.0,56.07,56.08,55.73,55.92,103818.0
2018-04-17 10:20:00,55.9,56.27,55.82,56.19,64912.0,55.9,56.27,55.82,56.19,64912.0
2018-04-17 10:30:00,56.19,56.22,56.01,56.22,32250.0,56.19,56.22,56.01,56.22,32250.0
2018-04-17 10:40:00,56.2,56.22,56.0,56.01,26310.0,56.2,56.22,56.0,56.01,26310.0
2018-04-17 10:50:00,56.0,56.22,55.99,56.07,31574.0,56.0,56.22,55.99,56.07,31574.0
2018-04-17 11:00:00,56.05,56.16,56.04,56.12,34864.0,56.05,56.16,56.04,56.12,34864.0
2018-04-17 11:10:00,56.1,56.11,55.98,56.02,31742.0,56.1,56.11,55.98,56.02,31742.0
2018-04-17 11:20:00,56.01,56.22,55.99,56.06,62046.0,56.01,56.22,55.99,56.06,62046.0
2018-04-17 11:30:00,56.07,56.34,56.06,56.27,80832.0,56.07,56.34,56.06,56.27,80832.0
2018-04-17 11:40:00,56.25,56.36,56.15,56.34,39374.0,56.25,56.36,56.15,56.34,39374.0
2018-04-17 11:50:00,56.33,56.35,56.22,56.3,39096.0,56.33,56.35,56.22,56.3,39096.0
2018-04-17 12:00:00,56.31,56.39,56.3,56.39,27162.0,56.31,56.39,56.3,56.39,27162.0
2018-04-17 12:10:00,56.4,56.4,56.23,56.26,51226.0,56.4,56.4,56.23,56.26,51226.0
2018-04-17 12:20:00,56.24,56.34,56.22,56.27,37108.0,56.24,56.34,56.22,56.27,37108.0
2018-04-17 12:30:00,56.28,56.29,56.18,56.23,20300.0,56.28,56.29,56.18,56.23,20300.0
2018-04-17 12:40:00,56.23,56.23,56.17,56.21,15162.0,56.23,56.23,56.17,56.21,15162.0
2018-04-17 12:50:00,56.2,56.31,56.2,56.2,30438.0,56.2,56.31,56.2,56.2,30438.0
2018-04-17 13:00:00,56.2,56.21,56.1,56.2,21314.0,56.2,56.21,56.1,56.2,21314.0
2018-04-17 13:10:00,56.22,56.27,56.18,56.23,17452.0,56.22,56.27,56.18,56.23,17452.0
2018-04-17 13:20:00,56.22,56.24,56.16,56.2,31572.0,56.22,56.24,56.16,56.2,31572.0
2018-04-17 13:30:00,56.2,56.27,56.17,56.17,17920.0,56.2,56.27,56.17,56.17,17920.0
2018-04-17 13:40:00,56.16,56.18,56.1,56.12,26200.0,56.16,56.18,56.1,56.12,26200.0
2018-04-17 13:50:00,56.12,56.12,56.02,56.04,73988.0,56.12,56.12,56.02,56.04,73988.0
2018-04-17 14:00:00,56.02,56.02,55.91,55.94,51654.0,56.02,56.02,55.91,55.94,51654.0
2018-04-17 14:10:00,55.91,55.93,55.83,55.85,52740.0,55.91,55.93,55.83,55.85,52740.0
2018-04-17 14:20:00,55.86,55.86,55.76,55.82,44584.0,55.86,55.86,55.76,55.82,44584.0
2018-04-17 14:30:00,55.83,55.88,55.81,55.88,66320.0,55.83,55.88,55.81,55.88,66320.0
2018-04-17 14:40:00,55.87,56.0,55.87,55.95,33130.0,55.87,56.0,55.87,55.95,33130.0
2018-04-17 14:50:00,55.99,55.99,55.87,55.98,33044.0,55.99,55.99,55.87,55.98,33044.0
2018-04-17 15:00:00,55.96,56.02,55.94,55.99,38614.0,55.96,56.02,55.94,55.99,38614.0
2018-04-17 15:10:00,55.99,56.1,55.97,56.1,40942.0,55.99,56.1,55.97,56.1,40942.0
2018-04-17 15:20:00,56.15,56.16,56.03,56.09,55000.0,56.15,56.16,56.03,56.09,55000.0
2018-04-17 15:30:00,56.1,56.16,56.09,56.1,44720.0,56.1,56.16,56.09,56.1,44720.0
2018-04-17 15:40:00,56.1,56.13,55.98,56.12,81252.0,56.1,56.13,55.98,56.12,81252.0
2018-04-17 15:50:00,56.13,56.13,56.02,56.05,152134.0,56.13,56.13,56.02,56.05,152134.0
2018-04-18 09:30:00,56.37,56.94,56.19,56.27,110238.0,56.37,56.94,56.19,56.27,110238.0
2018-04-18 09:40:00,56.22,56.22,55.88,55.88,30972.0,56.22,56.22,55.88,55.88,30972.0
2018-04-18 09:50:00,55.81,56.07,55.77,56.01,55562.0,55.81,56.07,55.77,56.01,55562.0
2018-04-18 10:00:00,55.99,56.1,55.88,56.09,31350.0,55.99,56.1,55.88,56.09,31350.0
2018-04-18 10:10:00,56.06,56.17,55.99,56.13,36122.0,56.06,56.17,55.99,56.13,36122.0
2018-04-18 10:20:00,56.13,56.18,55.9,56.13,82986.0,56.13,56.18,55.9,56.13,82986.0
2018-04-18 10:30:00,56.13,56.3,56.05,56.2,37102.0,56.13,56.3,56.05,56.2,37102.0
2018-04-18 10:40:00,56.23,56.35,56.23,56.25,45074.0,56.23,56.35,56.23,56.25,45074.0
2018-04-18 10:50:00,56.26,56.37,56.23,56.34,51674.0,56.26,56.37,56.23,56.34,51674.0
2018-04-18 11:00:00,56.34,56.49,56.34,56.46,42336.0,56.34,56.49,56.34,56.46,42336.0
2018-04-18 11:10:00,56.46,56.63,56.45,56.51,75640.0,56.46,56.63,56.45,56.51,75640.0
2018-04-18 11:20:00,56.5,56.58,56.44,56.56,31458.0,56.5,56.58,56.44,56.56,31458.0
2018-04-18 11:30:00,56.56,56.69,56.52,56.63,40324.0,56.56,56.69,56.52,56.63,40324.0
2018-04-18 11:40:00,56.63,56.66,56.56,56.58,35586.0,56.63,56.66,56.56,56.58,35586.0
2018-04-18 11:50:00,56.57,56.58,56.49,56.49,41130.0,56.57,56.58,56.49,56.49,41130.0
2018-04-18 12:00:00,56.51,56.52,56.37,56.43,18506.0,56.51,56.52,56.37,56.43,18506.0
2018-04-18 12:10:00,56.4,56.44,56.38,56.39,14876.0,56.4,56.44,56.38,56.39,14876.0
2018-04-18 12:20:00,56.38,56.38,56.31,56.31,12600.0,56.38,56.38,56.31,56.31,12600.0
2018-04-18 12:30:00,56.29,56.31,56.24,56.27,21664.0,56.29,56.31,56.24,56.27,21664.0
2018-04-18 12:40:00,56.27,56.28,56.22,56.22,32164.0,56.27,56.28,56.22,56.22,32164.0
2018-04-18 12:50:00,56.23,56.34,56.22,56.3,37854.0,56.23,56.34,56.22,56.3,37854.0
2018-04-18 13:00:00,56.32,56.43,56.29,56.42,16336.0,56.32,56.43,56.29,56.42,16336.0
2018-04-18 13:10:00,56.41,56.54,56.36,56.49,32080.0,56.41,56.54,56.36,56.49,32080.0
2018-04-18 13:20:00,56.46,56.46,56.35,56.43,25692.0,56.46,56.46,56.35,56.43,25692.0
2018-04-18 13:30:00,56.43,56.45,56.35,56.37,22026.0,56.43,56.45,56.35,56.37,22026.0
2018-04-18 13:40:00,56.37,56.46,56.34,56.37,19336.0,56.37,56.46,56.34,56.37,19336.0
2018-04-18 13:50:00,56.37,56.38,56.23,56.23,7610.0,56.37,56.38,56.23,56.23,7610.0
2018-04-18 14:00:00,56.22,56.29,56.17,56.29,26330.0,56.22,56.29,56.17,56.29,26330.0
2018-04-18 14:10:00,56.3,56.3,56.19,56.23,25096.0,56.3,56.3,56.19,56.23,25096.0
2018-04-18 14:20:00,56.24,56.26,56.23,56.26,18284.0,56.24,56.26,56.23,56.26,18284.0
2018-04-18 14:30:00,56.26,56.27,56.22,56.24,26566.0,56.26,56.27,56.22,56.24,26566.0
2018-04-18 14:40:00,56.23,56.36,56.23,56.32,36468.0,56.23,56.36,56.23,56.32,36468.0
2018-04-18 14:50:00,56.32,56.43,56.32,56.33,62414.0,56.32,56.43,56.32,56.33,62414.0
2018-04-18 15:00:00,56.3,56.3,56.23,56.24,34550.0,56.3,56.3,56.23,56.24,34550.0
2018-04-18 15:10:00,56.24,56.3,56.19,56.21,29988.0,56.24,56.3,56.19,56.21,29988.0
2018-04-18 15:20:00,56.19,56.24,56.16,56.24,26748.0,56.19,56.24,56.16,56.24,26748.0
2018-04-18 15:30:00,56.23,56.25,56.15,56.17,35390.0,56.23,56.25,56.15,56.17,35390.0
2018-04-18 15:40:00,56.17,56.2,56.1,56.1,43396.0,56.17,56.2,56.1,56.1,43396.0
2018-04-18 15:50:00,56.1,56.18,56.1,56.11,93928.0,56.1,56.18,56.1,56.11,93928.0
2018-04-19 09:30:00,56.04,56.05,55.69,55.96,46378.0,56.04,56.05,55.69,55.96,46378.0
2018-04-19 09:40:00,55.96,55.96,55.74,55.74,42484.0,55.96,55.96,55.74,55.74,42484.0
2018-04-19 09:50:00,55.69,56.0,55.54,55.99,39974.0,55.69,56.0,55.54,55.99,39974.0
2018-04-19 10:00:00,55.94,56.18,55.93,56.12,25318.0,55.94,56.18,55.93,56.12,25318.0
2018-04-19 10:10:00,56.07,56.22,56.06,56.14,43588.0,56.07,56.22,56.06,56.14,43588.0
2018-04-19 10:20:00,56.11,56.12,55.98,56.02,50028.0,56.11,56.12,55.98,56.02,50028.0
2018-04-19 10:30:00,55.98,56.09,55.92,56.08,30796.0,55.98,56.09,55.92,56.08,30796.0
2018-04-19 10:40:00,56.06,56.1,56.0,56.1,23618.0,56.06,56.1,56.0,56.1,23618.0
2018-04-19 10:50:00,56.1,56.15,55.97,55.97,30956.0,56.1,56.15,55.97,55.97,30956.0
2018-04-19 11:00:00,55.99,56.01,55.84,55.84,30472.0,55.99,56.01,55.84,55.84,30472.0
2018-04-19 11:10:00,55.83,55.83,55.71,55.75,25414.0,55.83,55.83,55.71,55.75,25414.0
2018-04-19 11:20:00,55.75,55.84,55.68,55.84,18928.0,55.75,55.84,55.68,55.84,18928.0
2018-04-19 11:30:00,55.83,55.84,55.74,55.84,21196.0,55.83,55.84,55.74,55.84,21196.0
2018-04-19 11:40:00,55.83,55.9,55.8,55.87,15682.0,55.83,55.9,55.8,55.87,15682.0
2018-04-19 11:50:00,55.86,55.87,55.75,55.83,18512.0,55.86,55.87,55.75,55.83,18512.0
2018-04-19 12:00:00,55.81,55.87,55.7,55.72,15902.0,55.81,55.87,55.7,55.72,15902.0
2018-04-19 12:10:00,55.71,55.73,55.64,55.73,16504.0,55.71,55.73,55.64,55.73,16504.0
2018-04-19 12:20:00,55.72,55.77,55.69,55.69,14970.0,55.72,55.77,55.69,55.69,14970.0
2018-04-19 12:30:00,55.71,55.81,55.7,55.79,14042.0,55.71,55.81,55.7,55.79,14042.0
2018-04-19 12:40:00,55.79,55.8,55.74,55.77,10198.0,55.79,55.8,55.74,55.77,10198.0
2018-04-19 12:50:00,55.77,55.77,55.7,55.74,16882.0,55.77,55.77,55.7,55.74,16882.0
2018-04-19 13:00:00,55.72,55.75,55.67,55.7,18624.0,55.72,55.75,55.67,55.7,18624.0
2018-04-19 13:10:00,55.67,55.71,55.62,55.71,10678.0,55.67,55.71,55.62,55.71,10678.0
2018-04-19 13:20:00,55.71,55.76,55.67,55.69,13786.0,55.71,55.76,55.67,55.69,13786.0
2018-04-19 13:30:00,55.69,55.8,55.69,55.79,18140.0,55.69,55.8,55.69,55.79,18140.0
2018-04-19 13:40:00,55.81,55.87,55.79,55.82,13174.0,55.81,55.87,55.79,55.82,13174.0
2018-04-19 13:50:00,55.85,55.86,55.76,55.76,14278.0,55.85,55.86,55.76,55.76,14278.0
2018-04-19 14:00:00,55.78,55.82,55.77,55.8,15012.0,55.78,55.82,55.77,55.8,15012.0
2018-04-19 14:10:00,55.82,55.85,55.74,55.77,33770.0,55.82,55.85,55.74,55.77,33770.0
2018-04-19 14:20:00,55.77,55.81,55.73,55.79,36868.0,55.77,55.81,55.73,55.79,36868.0
2018-04-19 14:30:00,55.77,55.84,55.76,55.83,25688.0,55.77,55.84,55.76,55.83,25688.0
2018-04-19 14:40:00,55.85,55.85,55.77,55.78,41448.0,55.85,55.85,55.77,55.78,41448.0
2018-04-19 14:50:00,55.77,55.77,55.71,55.75,29284.0,55.77,55.77,55.71,55.75,29284.0
2018-04-19 15:00:00,55.74,55.74,55.67,55.71,17634.0,55.74,55.74,55.67,55.71,17634.0
2018-04-19 15:10:00,55.72,55.72,55.63,55.67,24526.0,55.72,55.72,55.63,55.67,24526.0
2018-04-19 15:20:00,55.67,55.68,55.54,55.56,37020.0,55.67,55.68,55.54,55.56,37020.0
2018-04-19 15:30:00,55.54,55.78,55.52,55.77,75896.0,55.54,55.78,55.52,55.77,75896.0
2018-04-19 15:40:00,55.74,55.79,55.71,55.74,74732.0,55.74,55.79,55.71,55.74,74732.0
2018-04-19 15:50:00,55.74,55.77,55.65,55.7,170814.0,55.74,55.77,55.65,55.7,170814.0
2018-04-20 09:30:00,55.7,55.98,55.7,55.91,135202.0,55.7,55.98,55.7,55.91,135202.0
2018-04-20 09:40:00,55.91,55.91,55.53,55.58,20398.0,55.91,55.91,55.53,55.58,20398.0
2018-04-20 09:50:00,55.6,55.62,55.41,55.53,22842.0,55.6,55.62,55.41,55.53,22842.0
2018-04-20 10:00:00,55.54,55.57,55.41,55.57,28866.0,55.54,55.57,55.41,55.57,28866.0
2018-04-20 10:10:00,55.6,55.63,55.45,55.53,29636.0,55.6,55.63,55.45,55.53,29636.0
2018-04-20 10:20:00,55.56,55.7,55.56,55.63,28364.0,55.56,55.7,55.56,55.63,28364.0
2018-04-20 10:30:00,55.64,55.72,55.59,55.62,35344.0,55.64,55.72,55.59,55.62,35344.0
2018-04-20 10:40:00,55.63,55.71,55.59,55.64,41704.0,55.63,55.71,55.59,55.64,41704.0
2018-04-20 10:50:00,55.62,55.63,55.41,55.45,60438.0,55.62,55.63,55.41,55.45,60438.0
2018-04-20 11:00:00,55.44,55.44,55.27,55.27,41246.0,55.44,55.44,55.27,55.27,41246.0
2018-04-20 11:10:00,55.25,55.44,55.15,55.38,24594.0,55.25,55.44,55.15,55.38,24594.0
2018-04-20 11:20:00,55.39,55.45,55.33,55.33,20876.0,55.39,55.45,55.33,55.33,20876.0
2018-04-20 11:30:00,55.34,55.53,55.34,55.53,21908.0,55.34,55.53,55.34,55.53,21908.0
2018-04-20 11:40:00,55.55,55.55,55.48,55.52,13298.0,55.55,55.55,55.48,55.52,13298.0
2018-04-20 11:50:00,55.51,55.52,55.46,55.5,12180.0,55.51,55.52,55.46,55.5,12180.0
2018-04-20 12:00:00,55.51,55.51,55.33,55.37,18638.0,55.51,55.51,55.33,55.37,18638.0
2018-04-20 12:10:00,55.32,55.35,55.24,55.24,18376.0,55.32,55.35,55.24,55.24,18376.0
2018-04-20 12:20:00,55.24,55.28,55.19,55.19,27164.0,55.24,55.28,55.19,55.19,27164.0
2018-04-20 12:30:00,55.2,55.3,55.16,55.24,17290.0,55.2,55.3,55.16,55.24,17290.0
2018-04-20 12:40:00,55.24,55.31,55.21,55.24,17528.0,55.24,55.31,55.21,55.24,17528.0
2018-04-20 12:50:00,55.25,55.29,55.24,55.24,54008.0,55.25,55.29,55.24,55.24,54008.0
2018-04-20 13:00:00,55.24,55.29,55.21,55.22,24588.0,55.24,55.29,55.21,55.22,24588.0
2018-04-20 13:10:00,55.23,55.29,55.2,55.27,13120.0,55.23,55.29,55.2,55.27,13120.0
2018-04-20 13:20:00,55.28,55.32,55.24,55.31,25156.0,55.28,55.32,55.24,55.31,25156.0
2018-04-20 13:30:00,55.33,55.38,55.29,55.38,13638.0,55.33,55.38,55.29,55.38,13638.0
2018-04-20 13:40:00,55.37,55.46,55.37,55.42,16812.0,55.37,55.46,55.37,55.42,16812.0
2018-04-20 13:50:00,55.43,55.49,55.4,55.47,24902.0,55.43,55.49,55.4,55.47,24902.0
2018-04-20 14:00:00,55.48,55.54,55.47,55.54,56822.0,55.48,55.54,55.47,55.54,56822.0
2018-04-20 14:10:00,55.53,55.54,55.44,55.46,26676.0,55.53,55.54,55.44,55.46,26676.0
2018-04-20 14:20:00,55.44,55.47,55.35,55.42,44452.0,55.44,55.47,55.35,55.42,44452.0
2018-04-20 14:30:00,55.41,55.47,55.3,55.35,22946.0,55.41,55.47,55.3,55.35,22946.0
2018-04-20 14:40:00,55.35,55.35,55.27,55.27,32144.0,55.35,55.35,55.27,55.27,32144.0
2018-04-20 14:50:00,55.27,55.35,55.24,55.3,28486.0,55.27,55.35,55.24,55.3,28486.0
2018-04-20 15:00:00,55.3,55.31,55.2,55.22,53216.0,55.3,55.31,55.2,55.22,53216.0
2018-04-20 15:10:00,55.22,55.28,55.2,55.2,58222.0,55.22,55.28,55.2,55.2,58222.0
2018-04-20 15:20:00,55.2,55.29,55.18,55.25,74166.0,55.2,55.29,55.18,55.25,74166.0
2018-04-20 15:30:00,55.26,55.29,55.2,55.28,100298.0,55.26,55.29,55.2,55.28,100298.0
2018-04-20 15:40:00,55.27,55.32,55.24,55.27,83810.0,55.27,55.32,55.24,55.27,83810.0
2018-04-20 15:50:00,55.27,55.33,55.23,55.33,123540.0,55.27,55.33,55.23,55.33,123540.0
2018-04-23 09:30:00,55.38,55.42,55.27,55.37,33498.0,55.38,55.42,55.27,55.37,33498.0
2018-04-23 09:40:00,55.33,55.4,55.17,55.31,31378.0,55.33,55.4,55.17,55.31,31378.0
2018-04-23 09:50:00,55.26,55.27,55.02,55.21,39520.0,55.26,55.27,55.02,55.21,39520.0
2018-04-23 10:00:00,55.13,55.24,54.96,54.98,40050.0,55.13,55.24,54.96,54.98,40050.0
2018-04-23 10:10:00,54.98,55.18,54.91,55.1,35330.0,54.98,55.18,54.91,55.1,35330.0
2018-04-23 10:20:00,55.1,55.1,54.92,55.02,43226.0,55.1,55.1,54.92,55.02,43226.0
2018-04-23 10:30:00,55.02,55.13,54.98,55.06,26800.0,55.02,55.13,54.98,55.06,26800.0
2018-04-23 10:40:00,55.08,55.18,54.99,55.17,38770.0,55.08,55.18,54.99,55.17,38770.0
2018-04-23 10:50:00,55.17,55.26,55.15,55.22,29602.0,55.17,55.26,55.15,55.22,29602.0
2018-04-23 11:00:00,55.21,55.3,55.17,55.3,18394.0,55.21,55.3,55.17,55.3,18394.0
2018-04-23 11:10:00,55.29,55.36,55.24,55.34,73970.0,55.29,55.36,55.24,55.34,73970.0
2018-04-23 11:20:00,55.32,55.43,55.25,55.43,62538.0,55.32,55.43,55.25,55.43,62538.0
2018-04-23 11:30:00,55.43,55.46,55.3,55.32,24672.0,55.43,55.46,55.3,55.32,24672.0
2018-04-23 11:40:00,55.31,55.41,55.29,55.29,19720.0,55.31,55.41,55.29,55.29,19720.0
2018-04-23 11:50:00,55.29,55.34,55.22,55.25,24018.0,55.29,55.34,55.22,55.25,24018.0
2018-04-23 12:00:00,55.24,55.27,55.16,55.17,27364.0,55.24,55.27,55.16,55.17,27364.0
2018-04-23 12:10:00,55.16,55.25,55.16,55.23,55874.0,55.16,55.25,55.16,55.23,55874.0
2018-04-23 12:20:00,55.23,55.23,55.14,55.21,30090.0,55.23,55.23,55.14,55.21,30090.0
2018-04-23 12:30:00,55.2,55.23,55.15,55.22,113512.0,55.2,55.23,55.15,55.22,113512.0
2018-04-23 12:40:00,55.21,55.21,55.06,55.15,47202.0,55.21,55.21,55.06,55.15,47202.0
2018-04-23 12:50:00,55.13,55.2,55.12,55.13,22842.0,55.13,55.2,55.12,55.13,22842.0
2018-04-23 13:00:00,55.11,55.14,55.07,55.1,36856.0,55.11,55.14,55.07,55.1,36856.0
2018-04-23 13:10:00,55.1,55.13,54.99,54.99,35310.0,55.1,55.13,54.99,54.99,35310.0
2018-04-23 13:20:00,54.99,55.06,54.98,54.99,32856.0,54.99,55.06,54.98,54.99,32856.0
2018-04-23 13:30:00,54.99,55.03,54.93,54.99,38636.0,54.99,55.03,54.93,54.99,38636.0
2018-04-23 13:40:00,54.98,55.04,54.94,55.02,29848.0,54.98,55.04,54.94,55.02,29848.0
2018-04-23 13:50:00,55.02,55.08,54.99,55.06,54632.0,55.02,55.08,54.99,55.06,54632.0
2018-04-23 14:00:00,55.06,55.08,54.93,54.94,51840.0,55.06,55.08,54.93,54.94,51840.0
2018-04-23 14:10:00,54.93,55.03,54.91,55.03,31800.0,54.93,55.03,54.91,55.03,31800.0
2018-04-23 14:20:00,55.02,55.03,54.93,54.97,35010.0,55.02,55.03,54.93,54.97,35010.0
2018-04-23 14:30:00,54.96,54.99,54.92,54.98,30974.0,54.96,54.99,54.92,54.98,30974.0
2018-04-23 14:40:00,54.99,55.02,54.93,54.95,27912.0,54.99,55.02,54.93,54.95,27912.0
2018-04-23 14:50:00,54.94,54.97,54.9,54.97,33912.0,54.94,54.97,54.9,54.97,33912.0
2018-04-23 15:00:00,54.94,55.13,54.94,55.06,42366.0,54.94,55.13,54.94,55.06,42366.0
2018-04-23 15:10:00,55.05,55.12,55.02,55.07,44250.0,55.05,55.12,55.02,55.07,44250.0
2018-04-23 15:20:00,55.07,55.19,55.07,55.16,51028.0,55.07,55.19,55.07,55.16,51028.0
2018-04-23 15:30:00,55.16,55.22,55.12,55.17,75946.0,55.16,55.22,55.12,55.17,75946.0
2018-04-23 15:40:00,55.17,55.27,55.1,55.14,100348.0,55.17,55.27,55.1,55.14,100348.0
2018-04-23 15:50:00,55.13,55.33,55.12,55.29,151858.0,55.13,55.33,55.12,55.29,151858.0
2018-04-24 09:30:00,53.8,55.37,53.48,54.52,186390.0,53.8,55.37,53.48,54.52,186390.0
2018-04-24 09:40:00,54.51,55.29,54.24,55.02,79822.0,54.51,55.29,54.24,55.02,79822.0
2018-04-24 09:50:00,55.01,55.49,54.81,55.07,136388.0,55.01,55.49,54.81,55.07,136388.0
2018-04-24 10:00:00,55.07,55.13,54.4,54.7,109560.0,55.07,55.13,54.4,54.7,109560.0
2018-04-24 10:10:00,54.72,54.9,54.52,54.6,90810.0,54.72,54.9,54.52,54.6,90810.0
2018-04-24 10:20:00,54.61,54.64,53.77,54.1,131396.0,54.61,54.64,53.77,54.1,131396.0
2018-04-24 10:30:00,54.13,54.3,54.0,54.13,60350.0,54.13,54.3,54.0,54.13,60350.0
2018-04-24 10:40:00,54.13,54.59,54.09,54.52,61624.0,54.13,54.59,54.09,54.52,61624.0
2018-04-24 10:50:00,54.5,54.67,54.41,54.54,39022.0,54.5,54.67,54.41,54.54,39022.0
2018-04-24 11:00:00,54.54,54.81,54.54,54.73,46106.0,54.54,54.81,54.54,54.73,46106.0
2018-04-24 11:10:00,54.76,54.95,54.69,54.95,48272.0,54.76,54.95,54.69,54.95,48272.0
2018-04-24 11:20:00,54.92,55.03,54.86,55.01,58192.0,54.92,55.03,54.86,55.01,58192.0
2018-04-24 11:30:00,55.01,55.03,54.87,54.87,31810.0,55.01,55.03,54.87,54.87,31810.0
2018-04-24 11:40:00,54.9,54.92,54.63,54.81,70970.0,54.9,54.92,54.63,54.81,70970.0
2018-04-24 11:50:00,54.86,55.01,54.7,54.99,54124.0,54.86,55.01,54.7,54.99,54124.0
2018-04-24 12:00:00,54.99,55.08,54.75,54.75,65700.0,54.99,55.08,54.75,54.75,65700.0
2018-04-24 12:10:00,54.75,54.84,54.73,54.77,87192.0,54.75,54.84,54.73,54.77,87192.0
2018-04-24 12:20:00,54.74,54.82,54.69,54.72,69512.0,54.74,54.82,54.69,54.72,69512.0
2018-04-24 12:30:00,54.73,54.75,54.59,54.67,61372.0,54.73,54.75,54.59,54.67,61372.0
2018-04-24 12:40:00,54.7,54.74,54.63,54.66,54918.0,54.7,54.74,54.63,54.66,54918.0
2018-04-24 12:50:00,54.66,54.67,54.46,54.52,72238.0,54.66,54.67,54.46,54.52,72238.0
2018-04-24 13:00:00,54.5,54.66,54.41,54.42,72378.0,54.5,54.66,54.41,54.42,72378.0
2018-04-24 13:10:00,54.42,54.52,54.38,54.46,65532.0,54.42,54.52,54.38,54.46,65532.0
2018-04-24 13:20:00,54.46,54.5,54.41,54.47,47992.0,54.46,54.5,54.41,54.47,47992.0
2018-04-24 13:30:00,54.47,54.56,54.38,54.4,64052.0,54.47,54.56,54.38,54.4,64052.0
2018-04-24 13:40:00,54.4,54.4,54.22,54.24,128136.0,54.4,54.4,54.22,54.24,128136.0
2018-04-24 13:50:00,54.22,54.26,53.85,53.9,104010.0,54.22,54.26,53.85,53.9,104010.0
2018-04-24 14:00:00,53.88,53.94,53.75,53.85,54938.0,53.88,53.94,53.75,53.85,54938.0
2018-04-24 14:10:00,53.85,53.95,53.65,53.65,68852.0,53.85,53.95,53.65,53.65,68852.0
2018-04-24 14:20:00,53.66,53.74,53.59,53.63,76674.0,53.66,53.74,53.59,53.63,76674.0
2018-04-24 14:30:00,53.63,53.83,53.59,53.74,147306.0,53.63,53.83,53.59,53.74,147306.0
2018-04-24 14:40:00,53.74,53.94,53.73,53.88,78336.0,53.74,53.94,53.73,53.88,78336.0
2018-04-24 14:50:00,53.89,53.95,53.8,53.85,80646.0,53.89,53.95,53.8,53.85,80646.0
2018-04-24 15:00:00,53.85,53.94,53.8,53.84,76086.0,53.85,53.94,53.8,53.84,76086.0
2018-04-24 15:10:00,53.84,53.99,53.84,53.89,85328.0,53.84,53.99,53.84,53.89,85328.0
2018-04-24 15:20:00,53.89,54.01,53.88,53.98,133930.0,53.89,54.01,53.88,53.98,133930.0
2018-04-24 15:30:00,53.97,54.0,53.92,53.98,164204.0,53.97,54.0,53.92,53.98,164204.0
2018-04-24 15:40:00,53.97,53.99,53.75,53.81,168302.0,53.97,53.99,53.75,53.81,168302.0
2018-04-24 15:50:00,53.83,53.93,53.76,53.88,274336.0,53.83,53.93,53.76,53.88,274336.0
2018-04-25 09:30:00,53.94,54.99,53.77,54.55,201722.0,53.94,54.99,53.77,54.55,201722.0
2018-04-25 09:40:00,54.62,54.88,54.49,54.84,117950.0,54.62,54.88,54.49,54.84,117950.0
2018-04-25 09:50:00,54.88,54.95,54.55,54.69,86138.0,54.88,54.95,54.55,54.69,86138.0
2018-04-25 10:00:00,54.68,54.76,54.58,54.67,92354.0,54.68,54.76,54.58,54.67,92354.0
2018-04-25 10:10:00,54.67,54.81,54.44,54.44,92980.0,54.67,54.81,54.44,54.44,92980.0
2018-04-25 10:20:00,54.46,54.5,54.29,54.34,64832.0,54.46,54.5,54.29,54.34,64832.0
2018-04-25 10:30:00,54.36,54.49,54.18,54.21,44640.0,54.36,54.49,54.18,54.21,44640.0
2018-04-25 10:40:00,54.21,54.21,53.74,53.78,154272.0,54.21,54.21,53.74,53.78,154272.0
2018-04-25 10:50:00,53.79,53.98,53.7,53.87,83890.0,53.79,53.98,53.7,53.87,83890.0
2018-04-25 11:00:00,53.87,54.19,53.87,54.1,131158.0,53.87,54.19,53.87,54.1,131158.0
2018-04-25 11:10:00,54.12,54.35,54.11,54.35,55248.0,54.12,54.35,54.11,54.35,55248.0
2018-04-25 11:20:00,54.37,54.38,54.2,54.26,118252.0,54.37,54.38,54.2,54.26,118252.0
2018-04-25 11:30:00,54.27,54.3,54.13,54.21,65358.0,54.27,54.3,54.13,54.21,65358.0
2018-04-25 11:40:00,54.19,54.26,54.13,54.18,49412.0,54.19,54.26,54.13,54.18,49412.0
2018-04-25 11:50:00,54.19,54.32,54.16,54.19,66642.0,54.19,54.32,54.16,54.19,66642.0
2018-04-25 12:00:00,54.15,54.24,54.05,54.08,35586.0,54.15,54.24,54.05,54.08,35586.0
2018-04-25 12:10:00,54.08,54.27,54.08,54.24,26324.0,54.08,54.27,54.08,54.24,26324.0
2018-04-25 12:20:00,54.26,54.26,54.18,54.26,23402.0,54.26,54.26,54.18,54.26,23402.0
2018-04-25 12:30:00,54.24,54.36,54.23,54.26,95026.0,54.24,54.36,54.23,54.26,95026.0
2018-04-25 12:40:00,54.25,54.37,54.23,54.29,109028.0,54.25,54.37,54.23,54.29,109028.0
2018-04-25 12:50:00,54.26,54.32,54.15,54.16,37772.0,54.26,54.32,54.15,54.16,37772.0
2018-04-25 13:00:00,54.16,54.21,54.14,54.18,47116.0,54.16,54.21,54.14,54.18,47116.0
2018-04-25 13:10:00,54.17,54.17,54.06,54.09,51876.0,54.17,54.17,54.06,54.09,51876.0
2018-04-25 13:20:00,54.07,54.16,54.06,54.13,42158.0,54.07,54.16,54.06,54.13,42158.0
2018-04-25 13:30:00,54.13,54.17,54.1,54.1,38266.0,54.13,54.17,54.1,54.1,38266.0
2018-04-25 13:40:00,54.12,54.15,54.07,54.12,55362.0,54.12,54.15,54.07,54.12,55362.0
2018-04-25 13:50:00,54.13,54.27,54.12,54.25,76508.0,54.13,54.27,54.12,54.25,76508.0
2018-04-25 14:00:00,54.26,54.27,54.19,54.22,62076.0,54.26,54.27,54.19,54.22,62076.0
2018-04-25 14:10:00,54.24,54.24,54.12,54.12,49626.0,54.24,54.24,54.12,54.12,49626.0
2018-04-25 14:20:00,54.11,54.17,54.06,54.13,60854.0,54.11,54.17,54.06,54.13,60854.0
2018-04-25 14:30:00,54.13,54.25,54.11,54.24,170900.0,54.13,54.25,54.11,54.24,170900.0
2018-04-25 14:40:00,54.26,54.54,54.26,54.47,76478.0,54.26,54.54,54.26,54.47,76478.0
2018-04-25 14:50:00,54.47,54.52,54.35,54.52,54580.0,54.47,54.52,54.35,54.52,54580.0
2018-04-25 15:00:00,54.52,54.64,54.52,54.63,60446.0,54.52,54.64,54.52,54.63,60446.0
2018-04-25 15:10:00,54.63,54.83,54.62,54.77,49362.0,54.63,54.83,54.62,54.77,49362.0
2018-04-25 15:20:00,54.74,54.87,54.66,54.87,55912.0,54.74,54.87,54.66,54.87,55912.0
2018-04-25 15:30:00,54.88,54.91,54.71,54.71,74690.0,54.88,54.91,54.71,54.71,74690.0
2018-04-25 15:40:00,54.71,54.72,54.57,54.69,99546.0,54.71,54.72,54.57,54.69,99546.0
2018-04-25 15:50:00,54.69,54.7,54.6,54.65,259550.0,54.69,54.7,54.6,54.65,259550.0
2018-04-26 09:30:00,54.37,54.48,54.1,54.23,136202.0,54.37,54.48,54.1,54.23,136202.0
2018-04-26 09:40:00,54.27,54.37,53.88,53.94,118924.0,54.27,54.37,53.88,53.94,118924.0
2018-04-26 09:50:00,53.95,54.27,53.84,53.9,184854.0,53.95,54.27,53.84,53.9,184854.0
2018-04-26 10:00:00,53.88,54.05,53.78,53.98,160924.0,53.88,54.05,53.78,53.98,160924.0
2018-04-26 10:10:00,53.99,54.03,53.79,53.85,75950.0,53.99,54.03,53.79,53.85,75950.0
2018-04-26 10:20:00,53.84,54.04,53.81,54.01,50522.0,53.84,54.04,53.81,54.01,50522.0
2018-04-26 10:30:00,54.01,54.03,53.94,54.0,103382.0,54.01,54.03,53.94,54.0,103382.0
2018-04-26 10:40:00,54.0,54.02,53.87,53.96,83486.0,54.0,54.02,53.87,53.96,83486.0
2018-04-26 10:50:00,53.97,54.05,53.96,53.99,104452.0,53.97,54.05,53.96,53.99,104452.0
2018-04-26 11:00:00,53.98,54.04,53.95,53.99,64054.0,53.98,54.04,53.95,53.99,64054.0
2018-04-26 11:10:00,54.01,54.02,53.9,53.92,31140.0,54.01,54.02,53.9,53.92,31140.0
2018-04-26 11:20:00,53.94,54.01,53.83,53.95,46390.0,53.94,54.01,53.83,53.95,46390.0
2018-04-26 11:30:00,53.93,53.99,53.83,53.88,43864.0,53.93,53.99,53.83,53.88,43864.0
2018-04-26 11:40:00,53.88,53.96,53.74,53.96,88676.0,53.88,53.96,53.74,53.96,88676.0
2018-04-26 11:50:00,53.96,54.0,53.91,53.97,28216.0,53.96,54.0,53.91,53.97,28216.0
2018-04-26 12:00:00,53.96,53.97,53.87,53.95,33344.0,53.96,53.97,53.87,53.95,33344.0
2018-04-26 12:10:00,53.95,53.96,53.87,53.95,60192.0,53.95,53.96,53.87,53.95,60192.0
2018-04-26 12:20:00,53.96,54.05,53.94,53.98,92750.0,53.96,54.05,53.94,53.98,92750.0
2018-04-26 12:30:00,53.99,54.02,53.91,53.95,42030.0,53.99,54.02,53.91,53.95,42030.0
2018-04-26 12:40:00,53.95,53.96,53.86,53.86,34566.0,53.95,53.96,53.86,53.86,34566.0
2018-04-26 12:50:00,53.88,53.91,53.84,53.91,14808.0,53.88,53.91,53.84,53.91,14808.0
2018-04-26 13:00:00,53.9,54.02,53.88,53.99,65284.0,53.9,54.02,53.88,53.99,65284.0
2018-04-26 13:10:00,53.98,54.02,53.98,53.99,33598.0,53.98,54.02,53.98,53.99,33598.0
2018-04-26 13:20:00,54.0,54.02,53.94,53.97,39944.0,54.0,54.02,53.94,53.97,39944.0
2018-04-26 13:30:00,53.99,54.02,53.96,53.99,41810.0,53.99,54.02,53.96,53.99,41810.0
2018-04-26 13:40:00,53.99,54.18,53.99,54.18,103226.0,53.99,54.18,53.99,54.18,103226.0
2018-04-26 13:50:00,54.2,54.25,54.15,54.24,39396.0,54.2,54.25,54.15,54.24,39396.0
2018-04-26 14:00:00,54.22,54.24,54.19,54.22,27288.0,54.22,54.24,54.19,54.22,27288.0
2018-04-26 14:10:00,54.23,54.38,54.23,54.31,33634.0,54.23,54.38,54.23,54.31,33634.0
2018-04-26 14:20:00,54.31,54.4,54.31,54.4,27732.0,54.31,54.4,54.31,54.4,27732.0
2018-04-26 14:30:00,54.41,54.47,54.34,54.37,35910.0,54.41,54.47,54.34,54.37,35910.0
2018-04-26 14:40:00,54.38,54.43,54.35,54.43,45530.0,54.38,54.43,54.35,54.43,45530.0
2018-04-26 14:50:00,54.43,54.69,54.43,54.67,83740.0,54.43,54.69,54.43,54.67,83740.0
2018-04-26 15:00:00,54.65,54.66,54.55,54.55,51520.0,54.65,54.66,54.55,54.55,51520.0
2018-04-26 15:10:00,54.56,54.65,54.55,54.64,53862.0,54.56,54.65,54.55,54.64,53862.0
2018-04-26 15:20:00,54.64,54.65,54.56,54.56,45932.0,54.64,54.65,54.56,54.56,45932.0
2018-04-26 15:30:00,54.57,54.57,54.45,54.47,76964.0,54.57,54.57,54.45,54.47,76964.0
2018-04-26 15:40:00,54.47,54.54,54.35,54.54,123564.0,54.47,54.54,54.35,54.54,123564.0
2018-04-26 15:50:00,54.52,54.56,54.48,54.51,193862.0,54.52,54.56,54.48,54.51,193862.0
2018-04-27 09:30:00,54.48,55.28,54.34,55.02,58334.0,54.48,55.28,54.34,55.02,58334.0
2018-04-27 09:40:00,55.07,55.5,55.07,55.38,46348.0,55.07,55.5,55.07,55.38,46348.0
2018-04-27 09:50:00,55.34,55.52,55.17,55.22,60762.0,55.34,55.52,55.17,55.22,60762.0
2018-04-27 10:00:00,55.23,55.33,55.12,55.17,27204.0,55.23,55.33,55.12,55.17,27204.0
2018-04-27 10:10:00,55.16,55.16,54.85,54.91,51922.0,55.16,55.16,54.85,54.91,51922.0
2018-04-27 10:20:00,54.9,55.01,54.84,55.01,30858.0,54.9,55.01,54.84,55.01,30858.0
2018-04-27 10:30:00,54.99,55.11,54.95,55.09,27874.0,54.99,55.11,54.95,55.09,27874.0
2018-04-27 10:40:00,55.09,55.13,54.96,54.98,25872.0,55.09,55.13,54.96,54.98,25872.0
2018-04-27 10:50:00,54.97,55.09,54.97,55.08,23002.0,54.97,55.09,54.97,55.08,23002.0
2018-04-27 11:00:00,55.08,55.2,55.08,55.13,33542.0,55.08,55.2,55.08,55.13,33542.0
2018-04-27 11:10:00,55.12,55.25,55.09,55.18,36882.0,55.12,55.25,55.09,55.18,36882.0
2018-04-27 11:20:00,55.16,55.33,55.1,55.33,16600.0,55.16,55.33,55.1,55.33,16600.0
2018-04-27 11:30:00,55.32,55.37,55.21,55.3,35366.0,55.32,55.37,55.21,55.3,35366.0
2018-04-27 11:40:00,55.29,55.4,55.19,55.35,26800.0,55.29,55.4,55.19,55.35,26800.0
2018-04-27 11:50:00,55.26,55.33,55.2,55.27,38646.0,55.26,55.33,55.2,55.27,38646.0
2018-04-27 12:00:00,55.3,55.41,55.29,55.38,30046.0,55.3,55.41,55.29,55.38,30046.0
2018-04-27 12:10:00,55.4,55.44,55.22,55.3,35222.0,55.4,55.44,55.22,55.3,35222.0
2018-04-27 12:20:00,55.31,55.36,55.24,55.24,17000.0,55.31,55.36,55.24,55.24,17000.0
2018-04-27 12:30:00,55.24,55.33,55.22,55.29,23918.0,55.24,55.33,55.22,55.29,23918.0
2018-04-27 12:40:00,55.29,55.29,55.18,55.21,23920.0,55.29,55.29,55.18,55.21,23920.0
2018-04-27 12:50:00,55.21,55.28,55.2,55.27,14200.0,55.21,55.28,55.2,55.27,14200.0
2018-04-27 13:00:00,55.28,55.3,55.24,55.26,27106.0,55.28,55.3,55.24,55.26,27106.0
2018-04-27 13:10:00,55.26,55.34,55.23,55.27,43012.0,55.26,55.34,55.23,55.27,43012.0
2018-04-27 13:20:00,55.25,55.25,55.12,55.16,32662.0,55.25,55.25,55.12,55.16,32662.0
2018-04-27 13:30:00,55.16,55.18,54.95,54.96,39848.0,55.16,55.18,54.95,54.96,39848.0
2018-04-27 13:40:00,54.96,55.01,54.91,54.98,30192.0,54.96,55.01,54.91,54.98,30192.0
2018-04-27 13:50:00,54.97,54.99,54.92,54.92,22574.0,54.97,54.99,54.92,54.92,22574.0
2018-04-27 14:00:00,54.92,54.95,54.85,54.95,41278.0,54.92,54.95,54.85,54.95,41278.0
2018-04-27 14:10:00,54.94,54.97,54.88,54.94,33656.0,54.94,54.97,54.88,54.94,33656.0
2018-04-27 14:20:00,54.94,55.04,54.92,55.04,27414.0,54.94,55.04,54.92,55.04,27414.0
2018-04-27 14:30:00,55.05,55.05,55.02,55.02,22462.0,55.05,55.05,55.02,55.02,22462.0
2018-04-27 14:40:00,55.03,55.05,55.02,55.04,25512.0,55.03,55.05,55.02,55.04,25512.0
2018-04-27 14:50:00,55.05,55.13,55.04,55.07,47872.0,55.05,55.13,55.04,55.07,47872.0
2018-04-27 15:00:00,55.08,55.12,55.05,55.12,41074.0,55.08,55.12,55.05,55.12,41074.0
2018-04-27 15:10:00,55.12,55.13,55.03,55.06,34206.0,55.12,55.13,55.03,55.06,34206.0
2018-04-27 15:20:00,55.07,55.09,54.99,55.02,42762.0,55.07,55.09,54.99,55.02,42762.0
2018-04-27 15:30:00,55.01,55.1,55.0,55.1,44162.0,55.01,55.1,55.0,55.1,44162.0
2018-04-27 15:40:00,55.1,55.17,55.09,55.17,67928.0,55.1,55.17,55.09,55.17,67928.0
2018-04-27 15:50:00,55.18,55.21,55.1,55.1,130612.0,55.18,55.21,55.1,55.1,130612.0
2018-04-30 09:30:00,54.25,54.87,54.25,54.8,202584.0,54.25,54.87,54.25,54.8,202584.0
2018-04-30 09:40:00,54.8,54.94,54.69,54.92,96854.0,54.8,54.94,54.69,54.92,96854.0
2018-04-30 09:50:00,54.93,55.37,54.9,55.08,214174.0,54.93,55.37,54.9,55.08,214174.0
2018-04-30 10:00:00,55.08,55.78,55.07,55.78,113622.0,55.08,55.78,55.07,55.78,113622.0
2018-04-30 10:10:00,55.77,55.88,55.42,55.57,86206.0,55.77,55.88,55.42,55.57,86206.0
2018-04-30 10:20:00,55.62,55.89,55.49,55.88,48070.0,55.62,55.89,55.49,55.88,48070.0
2018-04-30 10:30:00,55.9,55.9,55.39,55.45,47770.0,55.9,55.9,55.39,55.45,47770.0
2018-04-30 10:40:00,55.45,55.51,55.27,55.28,42904.0,55.45,55.51,55.27,55.28,42904.0
2018-04-30 10:50:00,55.28,55.28,54.99,55.04,64464.0,55.28,55.28,54.99,55.04,64464.0
2018-04-30 11:00:00,55.07,55.22,54.97,55.15,71032.0,55.07,55.22,54.97,55.15,71032.0
2018-04-30 11:10:00,55.13,55.23,54.84,54.91,74162.0,55.13,55.23,54.84,54.91,74162.0
2018-04-30 11:20:00,54.9,55.0,54.77,54.88,74564.0,54.9,55.0,54.77,54.88,74564.0
2018-04-30 11:30:00,54.87,54.91,54.7,54.7,77362.0,54.87,54.91,54.7,54.7,77362.0
2018-04-30 11:40:00,54.69,54.81,54.63,54.69,43422.0,54.69,54.81,54.63,54.69,43422.0
2018-04-30 11:50:00,54.69,54.69,54.46,54.59,153704.0,54.69,54.69,54.46,54.59,153704.0
2018-04-30 12:00:00,54.59,54.7,54.56,54.63,81644.0,54.59,54.7,54.56,54.63,81644.0
2018-04-30 12:10:00,54.65,54.67,54.57,54.62,68122.0,54.65,54.67,54.57,54.62,68122.0
2018-04-30 12:20:00,54.62,54.62,54.4,54.48,42588.0,54.62,54.62,54.4,54.48,42588.0
2018-04-30 12:30:00,54.48,54.6,54.45,54.54,48322.0,54.48,54.6,54.45,54.54,48322.0
2018-04-30 12:40:00,54.54,54.56,54.48,54.48,33046.0,54.54,54.56,54.48,54.48,33046.0
2018-04-30 12:50:00,54.48,54.48,54.29,54.4,67108.0,54.48,54.48,54.29,54.4,67108.0
2018-04-30 13:00:00,54.41,54.41,54.17,54.24,76776.0,54.41,54.41,54.17,54.24,76776.0
2018-04-30 13:10:00,54.27,54.41,54.19,54.4,37848.0,54.27,54.41,54.19,54.4,37848.0
2018-04-30 13:20:00,54.42,54.5,54.34,54.47,58490.0,54.42,54.5,54.34,54.47,58490.0
2018-04-30 13:30:00,54.47,54.56,54.38,54.54,39514.0,54.47,54.56,54.38,54.54,39514.0
2018-04-30 13:40:00,54.55,54.6,54.49,54.52,37768.0,54.55,54.6,54.49,54.52,37768.0
2018-04-30 13:50:00,54.52,54.54,54.37,54.43,35030.0,54.52,54.54,54.37,54.43,35030.0
2018-04-30 14:00:00,54.43,54.43,54.24,54.27,33718.0,54.43,54.43,54.24,54.27,33718.0
2018-04-30 14:10:00,54.27,54.33,54.15,54.15,62540.0,54.27,54.33,54.15,54.15,62540.0
2018-04-30 14:20:00,54.15,54.29,54.14,54.27,26380.0,54.15,54.29,54.14,54.27,26380.0
2018-04-30 14:30:00,54.27,54.42,54.21,54.42,65270.0,54.27,54.42,54.21,54.42,65270.0
2018-04-30 14:40:00,54.4,54.42,54.29,54.38,65760.0,54.4,54.42,54.29,54.38,65760.0
2018-04-30 14:50:00,54.38,54.5,54.37,54.48,66094.0,54.38,54.5,54.37,54.48,66094.0
2018-04-30 15:00:00,54.48,54.52,54.36,54.36,112836.0,54.48,54.52,54.36,54.36,112836.0
2018-04-30 15:10:00,54.38,54.5,54.38,54.46,82382.0,54.38,54.5,54.38,54.46,82382.0
2018-04-30 15:20:00,54.45,54.45,54.34,54.39,90122.0,54.45,54.45,54.34,54.39,90122.0
2018-04-30 15:30:00,54.38,54.44,54.34,54.4,53060.0,54.38,54.44,54.34,54.4,53060.0
2018-04-30 15:40:00,54.4,54.54,54.38,54.49,113616.0,54.4,54.54,54.38,54.49,113616.0
2018-04-30 15:50:00,54.48,54.48,54.3,54.3,237186.0,54.48,54.48,54.3,54.3,237186.0
2018-05-01 09:30:00,54.38,54.6,54.07,54.57,63112.0,54.38,54.6,54.07,54.57,63112.0
2018-05-01 09:40:00,54.54,54.63,54.38,54.49,83650.0,54.54,54.63,54.38,54.49,83650.0
2018-05-01 09:50:00,54.46,54.48,54.24,54.42,63450.0,54.46,54.48,54.24,54.42,63450.0
2018-05-01 10:00:00,54.37,54.39,54.07,54.1,86916.0,54.37,54.39,54.07,54.1,86916.0
2018-05-01 10:10:00,54.15,54.27,54.04,54.24,65228.0,54.15,54.27,54.04,54.24,65228.0
2018-05-01 10:20:00,54.27,54.27,54.13,54.21,67838.0,54.27,54.27,54.13,54.21,67838.0
2018-05-01 10:30:00,54.19,54.19,53.95,54.08,53216.0,54.19,54.19,53.95,54.08,53216.0
2018-05-01 10:40:00,54.1,54.15,53.99,54.1,42958.0,54.1,54.15,53.99,54.1,42958.0
2018-05-01 10:50:00,54.1,54.2,54.0,54.01,67378.0,54.1,54.2,54.0,54.01,67378.0
2018-05-01 11:00:00,54.02,54.04,53.92,53.99,46504.0,54.02,54.04,53.92,53.99,46504.0
2018-05-01 11:10:00,53.99,54.09,53.99,54.05,56870.0,53.99,54.09,53.99,54.05,56870.0
2018-05-01 11:20:00,54.06,54.16,54.05,54.06,53354.0,54.06,54.16,54.05,54.06,53354.0
2018-05-01 11:30:00,54.06,54.1,53.97,54.09,41564.0,54.06,54.1,53.97,54.09,41564.0
2018-05-01 11:40:00,54.08,54.13,54.06,54.09,28342.0,54.08,54.13,54.06,54.09,28342.0
2018-05-01 11:50:00,54.07,54.13,54.02,54.05,51698.0,54.07,54.13,54.02,54.05,51698.0
2018-05-01 12:00:00,54.03,54.1,53.88,53.91,48500.0,54.03,54.1,53.88,53.91,48500.0
2018-05-01 12:10:00,53.92,54.05,53.92,53.99,28446.0,53.92,54.05,53.92,53.99,28446.0
2018-05-01 12:20:00,53.99,54.0,53.88,53.88,20100.0,53.99,54.0,53.88,53.88,20100.0
2018-05-01 12:30:00,53.9,53.95,53.81,53.95,32262.0,53.9,53.95,53.81,53.95,32262.0
2018-05-01 12:40:00,53.93,53.97,53.83,53.85,25070.0,53.93,53.97,53.83,53.85,25070.0
2018-05-01 12:50:00,53.84,53.84,53.73,53.78,42542.0,53.84,53.84,53.73,53.78,42542.0
2018-05-01 13:00:00,53.77,53.77,53.52,53.56,54798.0,53.77,53.77,53.52,53.56,54798.0
2018-05-01 13:10:00,53.57,53.62,53.53,53.6,21900.0,53.57,53.62,53.53,53.6,21900.0
2018-05-01 13:20:00,53.61,53.71,53.55,53.68,22372.0,53.61,53.71,53.55,53.68,22372.0
2018-05-01 13:30:00,53.68,53.82,53.63,53.74,45546.0,53.68,53.82,53.63,53.74,45546.0
2018-05-01 13:40:00,53.73,53.88,53.73,53.87,29296.0,53.73,53.88,53.73,53.87,29296.0
2018-05-01 13:50:00,53.85,54.01,53.83,54.01,49618.0,53.85,54.01,53.83,54.01,49618.0
2018-05-01 14:00:00,54.01,54.08,53.88,53.99,60124.0,54.01,54.08,53.88,53.99,60124.0
2018-05-01 14:10:00,54.0,54.01,53.89,53.96,37064.0,54.0,54.01,53.89,53.96,37064.0
2018-05-01 14:20:00,53.96,53.99,53.84,53.96,37680.0,53.96,53.99,53.84,53.96,37680.0
2018-05-01 14:30:00,53.96,54.1,53.96,54.07,85282.0,53.96,54.1,53.96,54.07,85282.0
2018-05-01 14:40:00,54.08,54.21,54.06,54.2,67182.0,54.08,54.21,54.06,54.2,67182.0
2018-05-01 14:50:00,54.19,54.19,53.99,54.08,122868.0,54.19,54.19,53.99,54.08,122868.0
2018-05-01 15:00:00,54.09,54.2,54.05,54.17,41860.0,54.09,54.2,54.05,54.17,41860.0
2018-05-01 15:10:00,54.18,54.2,54.08,54.09,45422.0,54.18,54.2,54.08,54.09,45422.0
2018-05-01 15:20:00,54.1,54.11,53.98,54.09,55846.0,54.1,54.11,53.98,54.09,55846.0
2018-05-01 15:30:00,54.09,54.15,54.05,54.09,83522.0,54.09,54.15,54.05,54.09,83522.0
2018-05-01 15:40:00,54.1,54.31,54.1,54.31,123844.0,54.1,54.31,54.1,54.31,123844.0
2018-05-01 15:50:00,54.32,54.38,54.26,54.36,233038.0,54.32,54.38,54.26,54.36,233038.0
2018-05-02 09:30:00,53.94,54.59,53.93,54.59,2226686.0,53.94,54.59,53.93,54.59,2226686.0
2018-05-02 09:40:00,54.59,55.19,54.55,55.16,2036352.0,54.59,55.19,54.55,55.16,2036352.0
2018-05-02 09:50:00,55.16,55.6,55.09,55.49,1333248.0,55.16,55.6,55.09,55.49,1333248.0
2018-05-02 10:00:00,55.51,55.94,55.36,55.9,687654.0,55.51,55.94,55.36,55.9,687654.0
2018-05-02 10:10:00,55.92,56.23,55.87,56.23,892008.0,55.92,56.23,55.87,56.23,892008.0
2018-05-02 10:20:00,56.23,56.51,55.74,55.98,693188.0,56.23,56.51,55.74,55.98,693188.0
2018-05-02 10:30:00,55.98,56.32,55.93,56.27,311750.0,55.98,56.32,55.93,56.27,311750.0
2018-05-02 10:40:00,56.27,56.37,56.09,56.17,211296.0,56.27,56.37,56.09,56.17,211296.0
2018-05-02 10:50:00,56.18,56.5,56.13,56.38,355006.0,56.18,56.5,56.13,56.38,355006.0
2018-05-02 11:00:00,56.4,56.72,56.31,56.64,426928.0,56.4,56.72,56.31,56.64,426928.0
2018-05-02 11:10:00,56.64,56.95,56.61,56.65,466712.0,56.64,56.95,56.61,56.65,466712.0
2018-05-02 11:20:00,56.65,57.16,56.64,56.89,396256.0,56.65,57.16,56.64,56.89,396256.0
2018-05-02 11:30:00,56.91,57.0,56.82,56.95,236014.0,56.91,57.0,56.82,56.95,236014.0
2018-05-02 11:40:00,56.95,57.07,56.81,56.9,322130.0,56.95,57.07,56.81,56.9,322130.0
2018-05-02 11:50:00,56.9,57.0,56.89,56.94,302968.0,56.9,57.0,56.89,56.94,302968.0
2018-05-02 12:00:00,56.94,57.19,56.89,57.08,294068.0,56.94,57.19,56.89,57.08,294068.0
2018-05-02 12:10:00,57.07,57.27,57.06,57.21,267634.0,57.07,57.27,57.06,57.21,267634.0
2018-05-02 12:20:00,57.2,57.46,57.15,57.44,231646.0,57.2,57.46,57.15,57.44,231646.0
2018-05-02 12:30:00,57.43,57.44,57.27,57.4,151762.0,57.43,57.44,57.27,57.4,151762.0
2018-05-02 12:40:00,57.41,57.57,57.29,57.44,272846.0,57.41,57.57,57.29,57.44,272846.0
2018-05-02 12:50:00,57.43,57.56,57.42,57.54,211986.0,57.43,57.56,57.42,57.54,211986.0
2018-05-02 13:00:00,57.56,57.57,57.19,57.25,190298.0,57.56,57.57,57.19,57.25,190298.0
2018-05-02 13:10:00,57.26,57.57,57.16,57.54,239984.0,57.26,57.57,57.16,57.54,239984.0
2018-05-02 13:20:00,57.53,57.6,57.48,57.59,202160.0,57.53,57.6,57.48,57.59,202160.0
2018-05-02 13:30:00,57.6,57.61,57.49,57.6,187512.0,57.6,57.61,57.49,57.6,187512.0
2018-05-02 13:40:00,57.6,57.84,57.51,57.82,249318.0,57.6,57.84,57.51,57.82,249318.0
2018-05-02 13:50:00,57.82,57.82,57.55,57.6,209194.0,57.82,57.82,57.55,57.6,209194.0
2018-05-02 14:00:00,57.6,57.83,57.55,57.63,194852.0,57.6,57.83,57.55,57.63,194852.0
2018-05-02 14:10:00,57.65,57.72,57.63,57.63,312834.0,57.65,57.72,57.63,57.63,312834.0
2018-05-02 14:20:00,57.65,57.77,57.63,57.68,381054.0,57.65,57.77,57.63,57.68,381054.0
2018-05-02 14:30:00,57.69,57.72,57.45,57.58,573418.0,57.69,57.72,57.45,57.58,573418.0
2018-05-02 14:40:00,57.57,57.87,57.52,57.84,414444.0,57.57,57.87,57.52,57.84,414444.0
2018-05-02 14:50:00,57.87,57.94,57.71,57.77,285730.0,57.87,57.94,57.71,57.77,285730.0
2018-05-02 15:00:00,57.78,57.83,57.44,57.56,516622.0,57.78,57.83,57.44,57.56,516622.0
2018-05-02 15:10:00,57.55,57.56,57.2,57.29,424016.0,57.55,57.56,57.2,57.29,424016.0
2018-05-02 15:20:00,57.29,57.33,57.09,57.09,502018.0,57.29,57.33,57.09,57.09,502018.0
2018-05-02 15:30:00,57.09,57.09,56.87,57.07,756328.0,57.09,57.09,56.87,57.07,756328.0
2018-05-02 15:40:00,57.06,57.23,56.83,56.83,499198.0,57.06,57.23,56.83,56.83,499198.0
2018-05-02 15:50:00,56.82,57.16,56.67,57.12,1058704.0,56.82,57.16,56.67,57.12,1058704.0
2018-05-03 09:30:00,57.19,57.48,56.94,57.17,295484.0,57.19,57.48,56.94,57.17,295484.0
2018-05-03 09:40:00,57.17,57.46,57.01,57.45,174658.0,57.17,57.46,57.01,57.45,174658.0
2018-05-03 09:50:00,57.46,57.73,57.27,57.58,197472.0,57.46,57.73,57.27,57.58,197472.0
2018-05-03 10:00:00,57.62,57.9,57.45,57.88,193796.0,57.62,57.9,57.45,57.88,193796.0
2018-05-03 10:10:00,57.89,58.04,57.65,58.02,194308.0,57.89,58.04,57.65,58.02,194308.0
2018-05-03 10:20:00,58.01,58.01,57.6,57.65,159378.0,58.01,58.01,57.6,57.65,159378.0
2018-05-03 10:30:00,57.66,57.77,57.32,57.36,239482.0,57.66,57.77,57.32,57.36,239482.0
2018-05-03 10:40:00,57.38,57.43,56.97,56.98,152886.0,57.38,57.43,56.97,56.98,152886.0
2018-05-03 10:50:00,56.96,57.02,56.71,56.95,194780.0,56.96,57.02,56.71,56.95,194780.0
2018-05-03 11:00:00,56.88,57.03,56.82,56.98,241430.0,56.88,57.03,56.82,56.98,241430.0
2018-05-03 11:10:00,56.98,57.04,56.88,56.96,155244.0,56.98,57.04,56.88,56.96,155244.0
2018-05-03 11:20:00,56.96,56.96,56.84,56.88,222472.0,56.96,56.96,56.84,56.88,222472.0
2018-05-03 11:30:00,56.86,56.86,56.55,56.58,263672.0,56.86,56.86,56.55,56.58,263672.0
2018-05-03 11:40:00,56.6,56.65,56.43,56.61,138320.0,56.6,56.65,56.43,56.61,138320.0
2018-05-03 11:50:00,56.62,56.85,56.62,56.83,150300.0,56.62,56.85,56.62,56.83,150300.0
2018-05-03 12:00:00,56.81,56.92,56.76,56.87,74322.0,56.81,56.92,56.76,56.87,74322.0
2018-05-03 12:10:00,56.87,56.88,56.6,56.66,111254.0,56.87,56.88,56.6,56.66,111254.0
2018-05-03 12:20:00,56.65,56.68,56.46,56.52,116106.0,56.65,56.68,56.46,56.52,116106.0
2018-05-03 12:30:00,56.52,56.8,56.51,56.77,53486.0,56.52,56.8,56.51,56.77,53486.0
2018-05-03 12:40:00,56.78,57.06,56.76,57.01,85944.0,56.78,57.06,56.76,57.01,85944.0
2018-05-03 12:50:00,57.02,57.27,57.02,57.22,65908.0,57.02,57.27,57.02,57.22,65908.0
2018-05-03 13:00:00,57.21,57.24,57.09,57.09,61688.0,57.21,57.24,57.09,57.09,61688.0
2018-05-03 13:10:00,57.08,57.31,57.0,57.29,63510.0,57.08,57.31,57.0,57.29,63510.0
2018-05-03 13:20:00,57.3,57.31,57.15,57.19,49606.0,57.3,57.31,57.15,57.19,49606.0
2018-05-03 13:30:00,57.19,57.45,57.19,57.3,58034.0,57.19,57.45,57.19,57.3,58034.0
2018-05-03 13:40:00,57.3,57.38,57.2,57.24,90100.0,57.3,57.38,57.2,57.24,90100.0
2018-05-03 13:50:00,57.22,57.22,57.1,57.12,48498.0,57.22,57.22,57.1,57.12,48498.0
2018-05-03 14:00:00,57.13,57.22,57.05,57.19,76026.0,57.13,57.22,57.05,57.19,76026.0
2018-05-03 14:10:00,57.19,57.23,57.12,57.21,59982.0,57.19,57.23,57.12,57.21,59982.0
2018-05-03 14:20:00,57.21,57.33,57.14,57.33,92958.0,57.21,57.33,57.14,57.33,92958.0
2018-05-03 14:30:00,57.34,57.57,57.31,57.57,128210.0,57.34,57.57,57.31,57.57,128210.0
2018-05-03 14:40:00,57.55,57.62,57.42,57.52,110974.0,57.55,57.62,57.42,57.52,110974.0
2018-05-03 14:50:00,57.52,57.58,57.48,57.51,96018.0,57.52,57.58,57.48,57.51,96018.0
2018-05-03 15:00:00,57.51,57.69,57.49,57.65,120922.0,57.51,57.69,57.49,57.65,120922.0
2018-05-03 15:10:00,57.62,57.74,57.59,57.64,129460.0,57.62,57.74,57.59,57.64,129460.0
2018-05-03 15:20:00,57.64,57.74,57.5,57.74,202964.0,57.64,57.74,57.5,57.74,202964.0
2018-05-03 15:30:00,57.74,57.84,57.71,57.81,275980.0,57.74,57.84,57.71,57.81,275980.0
2018-05-03 15:40:00,57.81,57.82,57.59,57.6,282266.0,57.81,57.82,57.59,57.6,282266.0
2018-05-03 15:50:00,57.59,57.65,57.44,57.51,433282.0,57.59,57.65,57.44,57.51,433282.0
2018-05-04 09:30:00,57.46,58.24,57.4,58.12,163830.0,57.46,58.24,57.4,58.12,163830.0
2018-05-04 09:40:00,58.1,58.1,57.63,57.91,93052.0,58.1,58.1,57.63,57.91,93052.0
2018-05-04 09:50:00,57.88,57.97,57.54,57.55,82782.0,57.88,57.97,57.54,57.55,82782.0
2018-05-04 10:00:00,57.55,57.81,57.44,57.81,70458.0,57.55,57.81,57.44,57.81,70458.0
2018-05-04 10:10:00,57.83,57.88,57.69,57.82,97758.0,57.83,57.88,57.69,57.82,97758.0
2018-05-04 10:20:00,57.84,58.02,57.63,57.98,83312.0,57.84,58.02,57.63,57.98,83312.0
2018-05-04 10:30:00,57.98,58.08,57.91,58.08,70038.0,57.98,58.08,57.91,58.08,70038.0
2018-05-04 10:40:00,58.08,58.16,57.99,58.11,89414.0,58.08,58.16,57.99,58.11,89414.0
2018-05-04 10:50:00,58.13,58.26,58.12,58.14,93690.0,58.13,58.26,58.12,58.14,93690.0
2018-05-04 11:00:00,58.16,58.2,58.04,58.2,63760.0,58.16,58.2,58.04,58.2,63760.0
2018-05-04 11:10:00,58.22,58.24,58.05,58.13,88676.0,58.22,58.24,58.05,58.13,88676.0
2018-05-04 11:20:00,58.13,58.13,58.04,58.12,78438.0,58.13,58.13,58.04,58.12,78438.0
2018-05-04 11:30:00,58.11,58.28,58.08,58.25,76260.0,58.11,58.28,58.08,58.25,76260.0
2018-05-04 11:40:00,58.24,58.28,58.1,58.1,70218.0,58.24,58.28,58.1,58.1,70218.0
2018-05-04 11:50:00,58.09,58.26,58.05,58.26,62406.0,58.09,58.26,58.05,58.26,62406.0
2018-05-04 12:00:00,58.27,58.29,58.22,58.27,60554.0,58.27,58.29,58.22,58.27,60554.0
2018-05-04 12:10:00,58.3,58.36,58.24,58.27,45022.0,58.3,58.36,58.24,58.27,45022.0
2018-05-04 12:20:00,58.27,58.28,58.17,58.17,46704.0,58.27,58.28,58.17,58.17,46704.0
2018-05-04 12:30:00,58.17,58.22,58.12,58.19,52842.0,58.17,58.22,58.12,58.19,52842.0
2018-05-04 12:40:00,58.19,58.32,58.18,58.32,38568.0,58.19,58.32,58.18,58.32,38568.0
2018-05-04 12:50:00,58.32,58.33,58.14,58.14,73112.0,58.32,58.33,58.14,58.14,73112.0
2018-05-04 13:00:00,58.16,58.19,57.97,58.15,138130.0,58.16,58.19,57.97,58.15,138130.0
2018-05-04 13:10:00,58.13,58.15,58.03,58.04,61130.0,58.13,58.15,58.03,58.04,61130.0
2018-05-04 13:20:00,58.04,58.04,57.94,57.97,61082.0,58.04,58.04,57.94,57.97,61082.0
2018-05-04 13:30:00,57.97,58.01,57.88,57.99,53124.0,57.97,58.01,57.88,57.99,53124.0
2018-05-04 13:40:00,57.99,58.1,57.99,58.05,61116.0,57.99,58.1,57.99,58.05,61116.0
2018-05-04 13:50:00,58.07,58.23,58.06,58.21,53718.0,58.07,58.23,58.06,58.21,53718.0
2018-05-04 14:00:00,58.21,58.29,58.07,58.27,81496.0,58.21,58.29,58.07,58.27,81496.0
2018-05-04 14:10:00,58.27,58.35,58.19,58.3,71418.0,58.27,58.35,58.19,58.3,71418.0
2018-05-04 14:20:00,58.32,58.44,58.32,58.41,74398.0,58.32,58.44,58.32,58.41,74398.0
2018-05-04 14:30:00,58.42,58.42,58.27,58.31,86910.0,58.42,58.42,58.27,58.31,86910.0
2018-05-04 14:40:00,58.31,58.35,58.27,58.32,71348.0,58.31,58.35,58.27,58.32,71348.0
2018-05-04 14:50:00,58.32,58.33,58.23,58.24,90634.0,58.32,58.33,58.23,58.24,90634.0
2018-05-04 15:00:00,58.24,58.27,58.12,58.13,138030.0,58.24,58.27,58.12,58.13,138030.0
2018-05-04 15:10:00,58.13,58.2,58.12,58.16,193652.0,58.13,58.2,58.12,58.16,193652.0
2018-05-04 15:20:00,58.16,58.31,58.12,58.31,177158.0,58.16,58.31,58.12,58.31,177158.0
2018-05-04 15:30:00,58.31,58.31,58.16,58.21,140520.0,58.31,58.31,58.16,58.21,140520.0
2018-05-04 15:40:00,58.21,58.38,58.19,58.3,195044.0,58.21,58.38,58.19,58.3,195044.0
2018-05-04 15:50:00,58.29,58.34,58.21,58.32,337248.0,58.29,58.34,58.21,58.32,337248.0
2018-05-07 09:30:00,58.55,58.93,58.33,58.63,129176.0,58.55,58.93,58.33,58.63,129176.0
2018-05-07 09:40:00,58.65,58.77,58.58,58.67,46048.0,58.65,58.77,58.58,58.67,46048.0
2018-05-07 09:50:00,58.65,58.73,58.52,58.68,59476.0,58.65,58.73,58.52,58.68,59476.0
2018-05-07 10:00:00,58.68,58.89,58.48,58.5,115900.0,58.68,58.89,58.48,58.5,115900.0
2018-05-07 10:10:00,58.5,58.57,58.18,58.21,101440.0,58.5,58.57,58.18,58.21,101440.0
2018-05-07 10:20:00,58.2,58.3,57.99,58.04,112686.0,58.2,58.3,57.99,58.04,112686.0
2018-05-07 10:30:00,58.02,58.13,57.82,57.85,134882.0,58.02,58.13,57.82,57.85,134882.0
2018-05-07 10:40:00,57.87,57.99,57.71,57.98,75104.0,57.87,57.99,57.71,57.98,75104.0
2018-05-07 10:50:00,57.99,58.18,57.98,58.12,74368.0,57.99,58.18,57.98,58.12,74368.0
2018-05-07 11:00:00,58.12,58.24,58.02,58.14,84750.0,58.12,58.24,58.02,58.14,84750.0
2018-05-07 11:10:00,58.12,58.19,57.95,57.98,72078.0,58.12,58.19,57.95,57.98,72078.0
2018-05-07 11:20:00,57.96,57.98,57.76,57.88,91652.0,57.96,57.98,57.76,57.88,91652.0
2018-05-07 11:30:00,57.89,57.91,57.66,57.66,83488.0,57.89,57.91,57.66,57.66,83488.0
2018-05-07 11:40:00,57.63,57.68,57.47,57.58,88124.0,57.63,57.68,57.47,57.58,88124.0
2018-05-07 11:50:00,57.58,57.65,57.45,57.59,65224.0,57.58,57.65,57.45,57.59,65224.0
2018-05-07 12:00:00,57.6,57.72,57.5,57.7,56172.0,57.6,57.72,57.5,57.7,56172.0
2018-05-07 12:10:00,57.7,57.73,57.63,57.67,48926.0,57.7,57.73,57.63,57.67,48926.0
2018-05-07 12:20:00,57.68,57.92,57.68,57.82,53824.0,57.68,57.92,57.68,57.82,53824.0
2018-05-07 12:30:00,57.8,57.87,57.7,57.77,41822.0,57.8,57.87,57.7,57.77,41822.0
2018-05-07 12:40:00,57.8,57.91,57.77,57.8,33142.0,57.8,57.91,57.77,57.8,33142.0
2018-05-07 12:50:00,57.8,58.01,57.77,57.97,73692.0,57.8,58.01,57.77,57.97,73692.0
2018-05-07 13:00:00,57.97,58.08,57.94,58.03,62172.0,57.97,58.08,57.94,58.03,62172.0
2018-05-07 13:10:00,58.02,58.13,57.98,58.11,58124.0,58.02,58.13,57.98,58.11,58124.0
2018-05-07 13:20:00,58.1,58.19,58.09,58.19,46934.0,58.1,58.19,58.09,58.19,46934.0
2018-05-07 13:30:00,58.18,58.19,58.07,58.09,67042.0,58.18,58.19,58.07,58.09,67042.0
2018-05-07 13:40:00,58.1,58.14,57.99,58.01,37940.0,58.1,58.14,57.99,58.01,37940.0
2018-05-07 13:50:00,58.02,58.1,58.01,58.09,34788.0,58.02,58.1,58.01,58.09,34788.0
2018-05-07 14:00:00,58.1,58.1,57.91,57.96,67426.0,58.1,58.1,57.91,57.96,67426.0
2018-05-07 14:10:00,57.95,58.12,57.93,58.12,44796.0,57.95,58.12,57.93,58.12,44796.0
2018-05-07 14:20:00,58.12,58.16,58.09,58.12,79438.0,58.12,58.16,58.09,58.12,79438.0
2018-05-07 14:30:00,58.11,58.18,57.98,57.98,128106.0,58.11,58.18,57.98,57.98,128106.0
2018-05-07 14:40:00,57.98,58.02,57.9,57.93,53612.0,57.98,58.02,57.9,57.93,53612.0
2018-05-07 14:50:00,57.95,57.97,57.77,57.81,57812.0,57.95,57.97,57.77,57.81,57812.0
2018-05-07 15:00:00,57.81,57.86,57.78,57.8,55042.0,57.81,57.86,57.78,57.8,55042.0
2018-05-07 15:10:00,57.8,57.81,57.62,57.77,85348.0,57.8,57.81,57.62,57.77,85348.0
2018-05-07 15:20:00,57.76,57.77,57.7,57.77,92110.0,57.76,57.77,57.7,57.77,92110.0
2018-05-07 15:30:00,57.78,57.87,57.75,57.85,98690.0,57.78,57.87,57.75,57.85,98690.0
2018-05-07 15:40:00,57.84,57.86,57.77,57.8,100666.0,57.84,57.86,57.77,57.8,100666.0
2018-05-07 15:50:00,57.8,57.81,57.71,57.76,265478.0,57.8,57.81,57.71,57.76,265478.0
2018-05-08 09:30:00,57.91,57.91,57.27,57.28,143036.0,57.91,57.91,57.27,57.28,143036.0
2018-05-08 09:40:00,57.3,57.37,57.01,57.18,113152.0,57.3,57.37,57.01,57.18,113152.0
2018-05-08 09:50:00,57.18,57.49,57.18,57.24,75204.0,57.18,57.49,57.18,57.24,75204.0
2018-05-08 10:00:00,57.22,57.38,57.21,57.3,72484.0,57.22,57.38,57.21,57.3,72484.0
2018-05-08 10:10:00,57.31,57.56,57.31,57.34,77910.0,57.31,57.56,57.31,57.34,77910.0
2018-05-08 10:20:00,57.32,57.32,57.09,57.27,52742.0,57.32,57.32,57.09,57.27,52742.0
2018-05-08 10:30:00,57.26,57.6,57.26,57.4,82788.0,57.26,57.6,57.26,57.4,82788.0
2018-05-08 10:40:00,57.43,57.46,57.34,57.43,60996.0,57.43,57.46,57.34,57.43,60996.0
2018-05-08 10:50:00,57.37,57.41,57.32,57.33,59352.0,57.37,57.41,57.32,57.33,59352.0
2018-05-08 11:00:00,57.35,57.42,57.14,57.14,57666.0,57.35,57.42,57.14,57.14,57666.0
2018-05-08 11:10:00,57.12,57.27,57.08,57.2,57392.0,57.12,57.27,57.08,57.2,57392.0
2018-05-08 11:20:00,57.2,57.3,57.13,57.17,57946.0,57.2,57.3,57.13,57.17,57946.0
2018-05-08 11:30:00,57.17,57.17,56.84,56.9,73772.0,57.17,57.17,56.84,56.9,73772.0
2018-05-08 11:40:00,56.9,57.03,56.76,56.98,47990.0,56.9,57.03,56.76,56.98,47990.0
2018-05-08 11:50:00,56.99,56.99,56.77,56.82,86872.0,56.99,56.99,56.77,56.82,86872.0
2018-05-08 12:00:00,56.83,56.85,56.71,56.76,40622.0,56.83,56.85,56.71,56.76,40622.0
2018-05-08 12:10:00,56.73,56.77,56.63,56.65,42164.0,56.73,56.77,56.63,56.65,42164.0
2018-05-08 12:20:00,56.66,56.68,56.57,56.58,34182.0,56.66,56.68,56.57,56.58,34182.0
2018-05-08 12:30:00,56.59,56.79,56.59,56.74,40034.0,56.59,56.79,56.59,56.74,40034.0
2018-05-08 12:40:00,56.76,56.85,56.66,56.75,59146.0,56.76,56.85,56.66,56.75,59146.0
2018-05-08 12:50:00,56.77,56.77,56.66,56.77,44030.0,56.77,56.77,56.66,56.77,44030.0
2018-05-08 13:00:00,56.77,56.84,56.72,56.72,37996.0,56.77,56.84,56.72,56.72,37996.0
2018-05-08 13:10:00,56.7,56.72,56.55,56.57,41924.0,56.7,56.72,56.55,56.57,41924.0
2018-05-08 13:20:00,56.58,56.64,56.57,56.62,24326.0,56.58,56.64,56.57,56.62,24326.0
2018-05-08 13:30:00,56.62,56.63,56.52,56.56,49112.0,56.62,56.63,56.52,56.56,49112.0
2018-05-08 13:40:00,56.58,56.59,56.49,56.51,44870.0,56.58,56.59,56.49,56.51,44870.0
2018-05-08 13:50:00,56.51,56.57,56.41,56.51,62786.0,56.51,56.57,56.41,56.51,62786.0
2018-05-08 14:00:00,56.52,56.56,56.46,56.55,61240.0,56.52,56.56,56.46,56.55,61240.0
2018-05-08 14:10:00,56.53,56.62,56.49,56.55,75454.0,56.53,56.62,56.49,56.55,75454.0
2018-05-08 14:20:00,56.54,56.62,56.5,56.52,67024.0,56.54,56.62,56.5,56.52,67024.0
2018-05-08 14:30:00,56.52,56.56,56.49,56.51,94792.0,56.52,56.56,56.49,56.51,94792.0
2018-05-08 14:40:00,56.51,56.51,56.35,56.38,81030.0,56.51,56.51,56.35,56.38,81030.0
2018-05-08 14:50:00,56.4,56.51,56.37,56.4,43262.0,56.4,56.51,56.37,56.4,43262.0
2018-05-08 15:00:00,56.4,56.52,56.35,56.52,60280.0,56.4,56.52,56.35,56.52,60280.0
2018-05-08 15:10:00,56.51,56.59,56.47,56.53,54800.0,56.51,56.59,56.47,56.53,54800.0
2018-05-08 15:20:00,56.55,56.56,56.49,56.49,70242.0,56.55,56.56,56.49,56.49,70242.0
2018-05-08 15:30:00,56.5,56.68,56.49,56.64,88484.0,56.5,56.68,56.49,56.64,88484.0
2018-05-08 15:40:00,56.63,56.7,56.58,56.6,129972.0,56.63,56.7,56.58,56.6,129972.0
2018-05-08 15:50:00,56.6,56.7,56.59,56.68,229162.0,56.6,56.7,56.59,56.68,229162.0
2018-05-09 09:30:00,56.94,57.0,56.5,56.63,65354.0,56.94,57.0,56.5,56.63,65354.0
2018-05-09 09:40:00,56.63,56.73,56.34,56.4,38710.0,56.63,56.73,56.34,56.4,38710.0
2018-05-09 09:50:00,56.37,56.48,56.23,56.29,72694.0,56.37,56.48,56.23,56.29,72694.0
2018-05-09 10:00:00,56.26,56.33,56.07,56.09,76760.0,56.26,56.33,56.07,56.09,76760.0
2018-05-09 10:10:00,56.1,56.23,56.01,56.07,90116.0,56.1,56.23,56.01,56.07,90116.0
2018-05-09 10:20:00,56.05,56.11,55.82,55.83,101584.0,56.05,56.11,55.82,55.83,101584.0
2018-05-09 10:30:00,55.85,55.9,55.77,55.78,72536.0,55.85,55.9,55.77,55.78,72536.0
2018-05-09 10:40:00,55.79,55.97,55.75,55.8,71870.0,55.79,55.97,55.75,55.8,71870.0
2018-05-09 10:50:00,55.82,55.82,55.68,55.69,82552.0,55.82,55.82,55.68,55.69,82552.0
2018-05-09 11:00:00,55.7,55.87,55.69,55.87,51894.0,55.7,55.87,55.69,55.87,51894.0
2018-05-09 11:10:00,55.87,55.89,55.8,55.86,55898.0,55.87,55.89,55.8,55.86,55898.0
2018-05-09 11:20:00,55.85,55.94,55.81,55.88,59668.0,55.85,55.94,55.81,55.88,59668.0
2018-05-09 11:30:00,55.88,55.93,55.83,55.88,25318.0,55.88,55.93,55.83,55.88,25318.0
2018-05-09 11:40:00,55.91,55.95,55.81,55.81,57606.0,55.91,55.95,55.81,55.81,57606.0
2018-05-09 11:50:00,55.81,55.99,55.79,55.99,35396.0,55.81,55.99,55.79,55.99,35396.0
2018-05-09 12:00:00,55.99,55.99,55.88,55.89,33868.0,55.99,55.99,55.88,55.89,33868.0
2018-05-09 12:10:00,55.89,55.94,55.88,55.92,26116.0,55.89,55.94,55.88,55.92,26116.0
2018-05-09 12:20:00,55.91,55.97,55.88,55.94,34988.0,55.91,55.97,55.88,55.94,34988.0
2018-05-09 12:30:00,55.94,55.97,55.9,55.94,55698.0,55.94,55.97,55.9,55.94,55698.0
2018-05-09 12:40:00,55.95,56.02,55.91,55.99,33382.0,55.95,56.02,55.91,55.99,33382.0
2018-05-09 12:50:00,56.02,56.02,55.89,55.91,41488.0,56.02,56.02,55.89,55.91,41488.0
2018-05-09 13:00:00,55.91,56.01,55.91,55.94,30266.0,55.91,56.01,55.91,55.94,30266.0
2018-05-09 13:10:00,55.96,55.96,55.86,55.88,50456.0,55.96,55.96,55.86,55.88,50456.0
2018-05-09 13:20:00,55.88,55.96,55.87,55.95,53030.0,55.88,55.96,55.87,55.95,53030.0
2018-05-09 13:30:00,55.94,56.02,55.92,56.02,64890.0,55.94,56.02,55.92,56.02,64890.0
2018-05-09 13:40:00,56.02,56.14,56.01,56.12,65874.0,56.02,56.14,56.01,56.12,65874.0
2018-05-09 13:50:00,56.1,56.12,56.04,56.1,103936.0,56.1,56.12,56.04,56.1,103936.0
2018-05-09 14:00:00,56.13,56.32,56.1,56.3,81646.0,56.13,56.32,56.1,56.3,81646.0
2018-05-09 14:10:00,56.3,56.44,56.3,56.38,126434.0,56.3,56.44,56.3,56.38,126434.0
2018-05-09 14:20:00,56.37,56.46,56.29,56.35,76024.0,56.37,56.46,56.29,56.35,76024.0
2018-05-09 14:30:00,56.37,56.47,56.32,56.45,29584.0,56.37,56.47,56.32,56.45,29584.0
2018-05-09 14:40:00,56.44,56.49,56.42,56.46,23948.0,56.44,56.49,56.42,56.46,23948.0
2018-05-09 14:50:00,56.47,56.53,56.38,56.43,58866.0,56.47,56.53,56.38,56.43,58866.0
2018-05-09 15:00:00,56.42,56.49,56.4,56.45,59660.0,56.42,56.49,56.4,56.45,59660.0
2018-05-09 15:10:00,56.44,56.45,56.27,56.31,33260.0,56.44,56.45,56.27,56.31,33260.0
2018-05-09 15:20:00,56.32,56.35,56.19,56.2,48380.0,56.32,56.35,56.19,56.2,48380.0
2018-05-09 15:30:00,56.2,56.29,56.17,56.24,78350.0,56.2,56.29,56.17,56.24,78350.0
2018-05-09 15:40:00,56.24,56.38,56.19,56.36,81292.0,56.24,56.38,56.19,56.36,81292.0
2018-05-09 15:50:00,56.37,56.44,56.3,56.42,239296.0,56.37,56.44,56.3,56.42,239296.0
2018-05-10 09:30:00,56.52,56.68,56.33,56.57,88052.0,56.52,56.68,56.33,56.57,88052.0
2018-05-10 09:40:00,56.59,56.64,56.41,56.55,44512.0,56.59,56.64,56.41,56.55,44512.0
2018-05-10 09:50:00,56.55,56.58,56.44,56.57,36100.0,56.55,56.58,56.44,56.57,36100.0
2018-05-10 10:00:00,56.55,56.62,56.41,56.45,96776.0,56.55,56.62,56.41,56.45,96776.0
2018-05-10 10:10:00,56.46,56.6,56.45,56.49,31702.0,56.46,56.6,56.45,56.49,31702.0
2018-05-10 10:20:00,56.55,56.63,56.51,56.63,39778.0,56.55,56.63,56.51,56.63,39778.0
2018-05-10 10:30:00,56.69,56.77,56.65,56.74,51308.0,56.69,56.77,56.65,56.74,51308.0
2018-05-10 10:40:00,56.74,56.92,56.74,56.91,51428.0,56.74,56.92,56.74,56.91,51428.0
2018-05-10 10:50:00,56.9,56.93,56.77,56.82,64234.0,56.9,56.93,56.77,56.82,64234.0
2018-05-10 11:00:00,56.83,56.84,56.67,56.73,63710.0,56.83,56.84,56.67,56.73,63710.0
2018-05-10 11:10:00,56.74,56.77,56.73,56.74,24304.0,56.74,56.77,56.73,56.74,24304.0
2018-05-10 11:20:00,56.76,56.77,56.71,56.74,57564.0,56.76,56.77,56.71,56.74,57564.0
2018-05-10 11:30:00,56.74,56.76,56.68,56.76,34322.0,56.74,56.76,56.68,56.76,34322.0
2018-05-10 11:40:00,56.74,56.89,56.74,56.77,44024.0,56.74,56.89,56.74,56.77,44024.0
2018-05-10 11:50:00,56.79,56.8,56.69,56.69,38854.0,56.79,56.8,56.69,56.69,38854.0
2018-05-10 12:00:00,56.69,56.76,56.63,56.73,37826.0,56.69,56.76,56.63,56.73,37826.0
2018-05-10 12:10:00,56.72,56.81,56.71,56.74,28326.0,56.72,56.81,56.71,56.74,28326.0
2018-05-10 12:20:00,56.75,56.92,56.75,56.86,39468.0,56.75,56.92,56.75,56.86,39468.0
2018-05-10 12:30:00,56.86,56.9,56.83,56.85,28110.0,56.86,56.9,56.83,56.85,28110.0
2018-05-10 12:40:00,56.85,56.98,56.77,56.96,46658.0,56.85,56.98,56.77,56.96,46658.0
2018-05-10 12:50:00,56.97,57.0,56.92,56.92,16924.0,56.97,57.0,56.92,56.92,16924.0
2018-05-10 13:00:00,56.92,57.21,56.92,57.21,44906.0,56.92,57.21,56.92,57.21,44906.0
2018-05-10 13:10:00,57.21,57.22,57.03,57.06,24324.0,57.21,57.22,57.03,57.06,24324.0
2018-05-10 13:20:00,57.07,57.12,57.0,57.02,54296.0,57.07,57.12,57.0,57.02,54296.0
2018-05-10 13:30:00,56.99,57.08,56.99,56.99,25662.0,56.99,57.08,56.99,56.99,25662.0
2018-05-10 13:40:00,56.99,57.02,56.96,57.02,30864.0,56.99,57.02,56.96,57.02,30864.0
2018-05-10 13:50:00,57.01,57.05,56.85,56.87,24868.0,57.01,57.05,56.85,56.87,24868.0
2018-05-10 14:00:00,56.88,56.93,56.79,56.88,43224.0,56.88,56.93,56.79,56.88,43224.0
2018-05-10 14:10:00,56.88,56.99,56.88,56.96,37562.0,56.88,56.99,56.88,56.96,37562.0
2018-05-10 14:20:00,56.94,56.99,56.9,56.96,22060.0,56.94,56.99,56.9,56.96,22060.0
2018-05-10 14:30:00,56.95,56.96,56.76,56.82,30110.0,56.95,56.96,56.76,56.82,30110.0
2018-05-10 14:40:00,56.81,56.93,56.77,56.92,24204.0,56.81,56.93,56.77,56.92,24204.0
2018-05-10 14:50:00,56.92,57.0,56.9,56.98,18100.0,56.92,57.0,56.9,56.98,18100.0
2018-05-10 15:00:00,56.99,57.03,56.9,56.92,41666.0,56.99,57.03,56.9,56.92,41666.0
2018-05-10 15:10:00,56.93,56.97,56.87,56.92,48400.0,56.93,56.97,56.87,56.92,48400.0
2018-05-10 15:20:00,56.92,56.92,56.73,56.79,58786.0,56.92,56.92,56.73,56.79,58786.0
2018-05-10 15:30:00,56.78,56.8,56.72,56.73,89768.0,56.78,56.8,56.72,56.73,89768.0
2018-05-10 15:40:00,56.73,56.74,56.57,56.63,157584.0,56.73,56.74,56.57,56.63,157584.0
2018-05-10 15:50:00,56.63,56.7,56.42,56.53,573686.0,56.63,56.7,56.42,56.53,573686.0
2018-05-11 09:30:00,56.72,56.94,56.53,56.85,51068.0,56.72,56.94,56.53,56.85,51068.0
2018-05-11 09:40:00,56.9,57.19,56.88,57.12,85250.0,56.9,57.19,56.88,57.12,85250.0
2018-05-11 09:50:00,57.1,57.36,57.05,57.24,182490.0,57.1,57.36,57.05,57.24,182490.0
2018-05-11 10:00:00,57.27,57.35,57.1,57.26,52332.0,57.27,57.35,57.1,57.26,52332.0
2018-05-11 10:10:00,57.26,57.3,57.2,57.25,125838.0,57.26,57.3,57.2,57.25,125838.0
2018-05-11 10:20:00,57.27,57.44,57.25,57.32,67734.0,57.27,57.44,57.25,57.32,67734.0
2018-05-11 10:30:00,57.34,57.35,57.26,57.29,60654.0,57.34,57.35,57.26,57.29,60654.0
2018-05-11 10:40:00,57.29,57.34,57.2,57.26,104360.0,57.29,57.34,57.2,57.26,104360.0
2018-05-11 10:50:00,57.26,57.26,57.17,57.2,39416.0,57.26,57.26,57.17,57.2,39416.0
2018-05-11 11:00:00,57.2,57.2,57.1,57.17,25718.0,57.2,57.2,57.1,57.17,25718.0
2018-05-11 11:10:00,57.15,57.18,56.99,57.02,37412.0,57.15,57.18,56.99,57.02,37412.0
2018-05-11 11:20:00,57.01,57.04,56.89,56.93,36678.0,57.01,57.04,56.89,56.93,36678.0
2018-05-11 11:30:00,56.93,56.94,56.74,56.82,27130.0,56.93,56.94,56.74,56.82,27130.0
2018-05-11 11:40:00,56.82,56.82,56.68,56.72,69242.0,56.82,56.82,56.68,56.72,69242.0
2018-05-11 11:50:00,56.72,56.8,56.7,56.71,33414.0,56.72,56.8,56.7,56.71,33414.0
2018-05-11 12:00:00,56.71,56.81,56.7,56.79,27010.0,56.71,56.81,56.7,56.79,27010.0
2018-05-11 12:10:00,56.81,56.81,56.69,56.72,29340.0,56.81,56.81,56.69,56.72,29340.0
2018-05-11 12:20:00,56.71,56.74,56.68,56.72,29634.0,56.71,56.74,56.68,56.72,29634.0
2018-05-11 12:30:00,56.7,56.7,56.59,56.62,33714.0,56.7,56.7,56.59,56.62,33714.0
2018-05-11 12:40:00,56.63,56.77,56.62,56.65,24572.0,56.63,56.77,56.62,56.65,24572.0
2018-05-11 12:50:00,56.66,56.71,56.58,56.65,29344.0,56.66,56.71,56.58,56.65,29344.0
2018-05-11 13:00:00,56.63,56.76,56.63,56.7,14094.0,56.63,56.76,56.63,56.7,14094.0
2018-05-11 13:10:00,56.72,56.74,56.65,56.65,20718.0,56.72,56.74,56.65,56.65,20718.0
2018-05-11 13:20:00,56.66,56.72,56.57,56.58,29698.0,56.66,56.72,56.57,56.58,29698.0
2018-05-11 13:30:00,56.56,56.6,56.5,56.51,24280.0,56.56,56.6,56.5,56.51,24280.0
2018-05-11 13:40:00,56.51,56.6,56.48,56.54,29410.0,56.51,56.6,56.48,56.54,29410.0
2018-05-11 13:50:00,56.52,56.59,56.49,56.59,24562.0,56.52,56.59,56.49,56.59,24562.0
2018-05-11 14:00:00,56.59,56.63,56.46,56.47,29328.0,56.59,56.63,56.46,56.47,29328.0
2018-05-11 14:10:00,56.48,56.72,56.16,56.57,94372.0,56.48,56.72,56.16,56.57,94372.0
2018-05-11 14:20:00,56.58,57.02,56.58,56.94,90102.0,56.58,57.02,56.58,56.94,90102.0
2018-05-11 14:30:00,56.93,57.05,56.84,56.98,35514.0,56.93,57.05,56.84,56.98,35514.0
2018-05-11 14:40:00,56.97,56.99,56.84,56.88,30876.0,56.97,56.99,56.84,56.88,30876.0
2018-05-11 14:50:00,56.88,57.04,56.88,57.04,48544.0,56.88,57.04,56.88,57.04,48544.0
2018-05-11 15:00:00,57.04,57.22,57.0,57.22,71316.0,57.04,57.22,57.0,57.22,71316.0
2018-05-11 15:10:00,57.22,57.31,57.13,57.31,58270.0,57.22,57.31,57.13,57.31,58270.0
2018-05-11 15:20:00,57.31,57.36,57.27,57.33,58302.0,57.31,57.36,57.27,57.33,58302.0
2018-05-11 15:30:00,57.31,57.35,57.27,57.33,72160.0,57.31,57.35,57.27,57.33,72160.0
2018-05-11 15:40:00,57.32,57.34,57.17,57.22,116184.0,57.32,57.34,57.17,57.22,116184.0
2018-05-11 15:50:00,57.22,57.23,57.02,57.19,355418.0,57.22,57.23,57.02,57.19,355418.0
2018-05-14 09:30:00,57.25,57.64,57.16,57.47,85106.0,57.25,57.64,57.16,57.47,85106.0
2018-05-14 09:40:00,57.54,57.61,57.45,57.56,17116.0,57.54,57.61,57.45,57.56,17116.0
2018-05-14 09:50:00,57.57,57.88,57.57,57.68,41130.0,57.57,57.88,57.57,57.68,41130.0
2018-05-14 10:00:00,57.69,57.69,57.47,57.52,32450.0,57.69,57.69,57.47,57.52,32450.0
2018-05-14 10:10:00,57.57,57.71,57.43,57.58,47288.0,57.57,57.71,57.43,57.58,47288.0
2018-05-14 10:20:00,57.58,57.7,57.52,57.66,23376.0,57.58,57.7,57.52,57.66,23376.0
2018-05-14 10:30:00,57.69,57.85,57.67,57.85,21742.0,57.69,57.85,57.67,57.85,21742.0
2018-05-14 10:40:00,57.88,57.88,57.68,57.76,20082.0,57.88,57.88,57.68,57.76,20082.0
2018-05-14 10:50:00,57.77,57.85,57.69,57.85,36254.0,57.77,57.85,57.69,57.85,36254.0
2018-05-14 11:00:00,57.81,57.85,57.68,57.72,31892.0,57.81,57.85,57.68,57.72,31892.0
2018-05-14 11:10:00,57.74,57.79,57.66,57.69,20576.0,57.74,57.79,57.66,57.69,20576.0
2018-05-14 11:20:00,57.71,57.76,57.6,57.68,19926.0,57.71,57.76,57.6,57.68,19926.0
2018-05-14 11:30:00,57.71,57.74,57.6,57.65,15736.0,57.71,57.74,57.6,57.65,15736.0
2018-05-14 11:40:00,57.6,57.65,57.56,57.56,15848.0,57.6,57.65,57.56,57.56,15848.0
2018-05-14 11:50:00,57.54,57.66,57.54,57.66,14312.0,57.54,57.66,57.54,57.66,14312.0
2018-05-14 12:00:00,57.67,57.71,57.56,57.65,16334.0,57.67,57.71,57.56,57.65,16334.0
2018-05-14 12:10:00,57.63,57.66,57.52,57.52,14056.0,57.63,57.66,57.52,57.52,14056.0
2018-05-14 12:20:00,57.55,57.56,57.43,57.43,10924.0,57.55,57.56,57.43,57.43,10924.0
2018-05-14 12:30:00,57.41,57.47,57.35,57.38,13328.0,57.41,57.47,57.35,57.38,13328.0
2018-05-14 12:40:00,57.38,57.41,57.37,57.38,8940.0,57.38,57.41,57.37,57.38,8940.0
2018-05-14 12:50:00,57.35,57.38,57.26,57.29,36396.0,57.35,57.38,57.26,57.29,36396.0
2018-05-14 13:00:00,57.27,57.33,57.24,57.26,19808.0,57.27,57.33,57.24,57.26,19808.0
2018-05-14 13:10:00,57.27,57.27,57.1,57.1,13988.0,57.27,57.27,57.1,57.1,13988.0
2018-05-14 13:20:00,57.13,57.18,57.09,57.15,24518.0,57.13,57.18,57.09,57.15,24518.0
2018-05-14 13:30:00,57.13,57.27,57.09,57.27,18478.0,57.13,57.27,57.09,57.27,18478.0
2018-05-14 13:40:00,57.26,57.27,57.19,57.26,12736.0,57.26,57.27,57.19,57.26,12736.0
2018-05-14 13:50:00,57.25,57.28,57.23,57.26,17544.0,57.25,57.28,57.23,57.26,17544.0
2018-05-14 14:00:00,57.26,57.27,57.1,57.13,16708.0,57.26,57.27,57.1,57.13,16708.0
2018-05-14 14:10:00,57.14,57.18,57.08,57.09,29696.0,57.14,57.18,57.08,57.09,29696.0
2018-05-14 14:20:00,57.1,57.17,57.09,57.15,43976.0,57.1,57.17,57.09,57.15,43976.0
2018-05-14 14:30:00,57.15,57.24,57.15,57.24,17780.0,57.15,57.24,57.15,57.24,17780.0
2018-05-14 14:40:00,57.26,57.26,57.16,57.19,21174.0,57.26,57.26,57.16,57.19,21174.0
2018-05-14 14:50:00,57.19,57.33,57.18,57.31,16192.0,57.19,57.33,57.18,57.31,16192.0
2018-05-14 15:00:00,57.29,57.29,57.22,57.24,25378.0,57.29,57.29,57.22,57.24,25378.0
2018-05-14 15:10:00,57.26,57.32,57.23,57.23,18582.0,57.26,57.32,57.23,57.23,18582.0
2018-05-14 15:20:00,57.24,57.32,57.24,57.27,21802.0,57.24,57.32,57.24,57.27,21802.0
2018-05-14 15:30:00,57.27,57.32,57.24,57.31,29994.0,57.27,57.32,57.24,57.31,29994.0
2018-05-14 15:40:00,57.31,57.38,57.23,57.24,68194.0,57.31,57.38,57.23,57.24,68194.0
2018-05-14 15:50:00,57.23,57.37,57.22,57.36,167676.0,57.23,57.37,57.22,57.36,167676.0
2018-05-15 09:30:00,57.02,57.14,56.89,56.89,111102.0,57.02,57.14,56.89,56.89,111102.0
2018-05-15 09:40:00,56.93,57.03,56.88,56.95,49894.0,56.93,57.03,56.88,56.95,49894.0
2018-05-15 09:50:00,56.94,57.02,56.65,56.81,105908.0,56.94,57.02,56.65,56.81,105908.0
2018-05-15 10:00:00,56.81,56.94,56.76,56.82,101388.0,56.81,56.94,56.76,56.82,101388.0
2018-05-15 10:10:00,56.79,56.79,56.54,56.56,45516.0,56.79,56.79,56.54,56.56,45516.0
2018-05-15 10:20:00,56.59,56.71,56.54,56.6,46118.0,56.59,56.71,56.54,56.6,46118.0
2018-05-15 10:30:00,56.58,56.8,56.58,56.74,67664.0,56.58,56.8,56.58,56.74,67664.0
2018-05-15 10:40:00,56.75,56.76,56.45,56.5,121014.0,56.75,56.76,56.45,56.5,121014.0
2018-05-15 10:50:00,56.52,56.62,56.47,56.57,37550.0,56.52,56.62,56.47,56.57,37550.0
2018-05-15 11:00:00,56.6,56.67,56.5,56.5,30328.0,56.6,56.67,56.5,56.5,30328.0
2018-05-15 11:10:00,56.49,56.62,56.49,56.51,23608.0,56.49,56.62,56.49,56.51,23608.0
2018-05-15 11:20:00,56.51,56.59,56.47,56.57,34234.0,56.51,56.59,56.47,56.57,34234.0
2018-05-15 11:30:00,56.56,56.69,56.56,56.66,52054.0,56.56,56.69,56.56,56.66,52054.0
2018-05-15 11:40:00,56.67,56.73,56.57,56.7,55336.0,56.67,56.73,56.57,56.7,55336.0
2018-05-15 11:50:00,56.71,56.73,56.6,56.63,36428.0,56.71,56.73,56.6,56.63,36428.0
2018-05-15 12:00:00,56.63,56.66,56.54,56.57,24632.0,56.63,56.66,56.54,56.57,24632.0
2018-05-15 12:10:00,56.59,56.59,56.5,56.5,14950.0,56.59,56.59,56.5,56.5,14950.0
2018-05-15 12:20:00,56.52,56.62,56.52,56.6,16464.0,56.52,56.62,56.52,56.6,16464.0
2018-05-15 12:30:00,56.6,56.65,56.57,56.6,49510.0,56.6,56.65,56.57,56.6,49510.0
2018-05-15 12:40:00,56.58,56.7,56.57,56.67,35048.0,56.58,56.7,56.57,56.67,35048.0
2018-05-15 12:50:00,56.68,56.74,56.66,56.69,31804.0,56.68,56.74,56.66,56.69,31804.0
2018-05-15 13:00:00,56.69,56.69,56.53,56.55,23358.0,56.69,56.69,56.53,56.55,23358.0
2018-05-15 13:10:00,56.55,56.6,56.55,56.6,19374.0,56.55,56.6,56.55,56.6,19374.0
2018-05-15 13:20:00,56.6,56.6,56.5,56.5,23796.0,56.6,56.6,56.5,56.5,23796.0
2018-05-15 13:30:00,56.49,56.52,56.43,56.45,28012.0,56.49,56.52,56.43,56.45,28012.0
2018-05-15 13:40:00,56.44,56.48,56.38,56.47,24162.0,56.44,56.48,56.38,56.47,24162.0
2018-05-15 13:50:00,56.47,56.52,56.43,56.48,78928.0,56.47,56.52,56.43,56.48,78928.0
2018-05-15 14:00:00,56.49,56.58,56.46,56.56,46038.0,56.49,56.58,56.46,56.56,46038.0
2018-05-15 14:10:00,56.55,56.61,56.55,56.59,24324.0,56.55,56.61,56.55,56.59,24324.0
2018-05-15 14:20:00,56.58,56.6,56.47,56.56,41078.0,56.58,56.6,56.47,56.56,41078.0
2018-05-15 14:30:00,56.56,56.66,56.48,56.5,38044.0,56.56,56.66,56.48,56.5,38044.0
2018-05-15 14:40:00,56.5,56.54,56.49,56.51,23312.0,56.5,56.54,56.49,56.51,23312.0
2018-05-15 14:50:00,56.52,56.53,56.37,56.42,39902.0,56.52,56.53,56.37,56.42,39902.0
2018-05-15 15:00:00,56.43,56.45,56.35,56.39,46268.0,56.43,56.45,56.35,56.39,46268.0
2018-05-15 15:10:00,56.38,56.4,56.32,56.4,21130.0,56.38,56.4,56.32,56.4,21130.0
2018-05-15 15:20:00,56.38,56.42,56.35,56.38,31892.0,56.38,56.42,56.35,56.38,31892.0
2018-05-15 15:30:00,56.37,56.46,56.35,56.42,30252.0,56.37,56.46,56.35,56.42,30252.0
2018-05-15 15:40:00,56.42,56.42,56.33,56.33,60996.0,56.42,56.42,56.33,56.33,60996.0
2018-05-15 15:50:00,56.34,56.55,56.34,56.54,146034.0,56.34,56.55,56.34,56.54,146034.0
2018-05-16 09:30:00,56.68,56.74,56.38,56.44,46844.0,56.68,56.74,56.38,56.44,46844.0
2018-05-16 09:40:00,56.45,56.53,56.29,56.49,37194.0,56.45,56.53,56.29,56.49,37194.0
2018-05-16 09:50:00,56.46,56.46,56.29,56.35,21972.0,56.46,56.46,56.29,56.35,21972.0
2018-05-16 10:00:00,56.32,56.33,56.19,56.31,26238.0,56.32,56.33,56.19,56.31,26238.0
2018-05-16 10:10:00,56.3,56.32,56.19,56.21,23236.0,56.3,56.32,56.19,56.21,23236.0
2018-05-16 10:20:00,56.2,56.38,56.13,56.35,45372.0,56.2,56.38,56.13,56.35,45372.0
2018-05-16 10:30:00,56.35,56.44,56.26,56.44,48554.0,56.35,56.44,56.26,56.44,48554.0
2018-05-16 10:40:00,56.44,56.54,56.42,56.46,29444.0,56.44,56.54,56.42,56.46,29444.0
2018-05-16 10:50:00,56.44,56.6,56.44,56.49,38284.0,56.44,56.6,56.44,56.49,38284.0
2018-05-16 11:00:00,56.46,56.48,56.4,56.47,32430.0,56.46,56.48,56.4,56.47,32430.0
2018-05-16 11:10:00,56.49,56.57,56.42,56.48,38096.0,56.49,56.57,56.42,56.48,38096.0
2018-05-16 11:20:00,56.47,56.55,56.39,56.41,31010.0,56.47,56.55,56.39,56.41,31010.0
2018-05-16 11:30:00,56.4,56.52,56.35,56.52,34340.0,56.4,56.52,56.35,56.52,34340.0
2018-05-16 11:40:00,56.52,56.62,56.44,56.6,30286.0,56.52,56.62,56.44,56.6,30286.0
2018-05-16 11:50:00,56.59,56.6,56.54,56.55,19714.0,56.59,56.6,56.54,56.55,19714.0
2018-05-16 12:00:00,56.56,56.68,56.5,56.65,44954.0,56.56,56.68,56.5,56.65,44954.0
2018-05-16 12:10:00,56.66,56.74,56.66,56.74,22680.0,56.66,56.74,56.66,56.74,22680.0
2018-05-16 12:20:00,56.71,56.73,56.66,56.67,36248.0,56.71,56.73,56.66,56.67,36248.0
2018-05-16 12:30:00,56.68,56.69,56.63,56.65,30190.0,56.68,56.69,56.63,56.65,30190.0
2018-05-16 12:40:00,56.66,56.67,56.57,56.57,16598.0,56.66,56.67,56.57,56.57,16598.0
2018-05-16 12:50:00,56.55,56.58,56.43,56.49,32066.0,56.55,56.58,56.43,56.49,32066.0
2018-05-16 13:00:00,56.51,56.55,56.48,56.49,20248.0,56.51,56.55,56.48,56.49,20248.0
2018-05-16 13:10:00,56.5,56.6,56.49,56.54,17348.0,56.5,56.6,56.49,56.54,17348.0
2018-05-16 13:20:00,56.52,56.66,56.49,56.66,23942.0,56.52,56.66,56.49,56.66,23942.0
2018-05-16 13:30:00,56.63,56.65,56.54,56.54,37916.0,56.63,56.65,56.54,56.54,37916.0
2018-05-16 13:40:00,56.56,56.65,56.52,56.65,19532.0,56.56,56.65,56.52,56.65,19532.0
2018-05-16 13:50:00,56.64,56.67,56.56,56.64,34924.0,56.64,56.67,56.56,56.64,34924.0
2018-05-16 14:00:00,56.65,56.77,56.62,56.74,40508.0,56.65,56.77,56.62,56.74,40508.0
2018-05-16 14:10:00,56.75,56.77,56.71,56.72,30658.0,56.75,56.77,56.71,56.72,30658.0
2018-05-16 14:20:00,56.71,56.73,56.56,56.59,47208.0,56.71,56.73,56.56,56.59,47208.0
2018-05-16 14:30:00,56.58,56.61,56.54,56.58,45438.0,56.58,56.61,56.54,56.58,45438.0
2018-05-16 14:40:00,56.58,56.63,56.55,56.57,45316.0,56.58,56.63,56.55,56.57,45316.0
2018-05-16 14:50:00,56.56,56.59,56.49,56.52,44090.0,56.56,56.59,56.49,56.52,44090.0
2018-05-16 15:00:00,56.52,56.55,56.46,56.46,50880.0,56.52,56.55,56.46,56.46,50880.0
2018-05-16 15:10:00,56.46,56.52,56.42,56.52,58822.0,56.46,56.52,56.42,56.52,58822.0
2018-05-16 15:20:00,56.5,56.52,56.45,56.46,66070.0,56.5,56.52,56.45,56.46,66070.0
2018-05-16 15:30:00,56.45,56.46,56.4,56.46,64770.0,56.45,56.46,56.4,56.46,64770.0
2018-05-16 15:40:00,56.45,56.48,56.38,56.4,95256.0,56.45,56.48,56.38,56.4,95256.0
2018-05-16 15:50:00,56.4,56.49,56.38,56.49,290728.0,56.4,56.49,56.38,56.49,290728.0
2018-05-17 09:30:00,56.6,56.99,56.58,56.78,54006.0,56.6,56.99,56.58,56.78,54006.0
2018-05-17 09:40:00,56.83,56.83,56.61,56.67,18892.0,56.83,56.83,56.61,56.67,18892.0
2018-05-17 09:50:00,56.66,56.99,56.65,56.99,39958.0,56.66,56.99,56.65,56.99,39958.0
2018-05-17 10:00:00,56.97,57.22,56.97,57.16,34404.0,56.97,57.22,56.97,57.16,34404.0
2018-05-17 10:10:00,57.13,57.29,57.09,57.26,54146.0,57.13,57.29,57.09,57.26,54146.0
2018-05-17 10:20:00,57.26,57.45,57.24,57.38,54888.0,57.26,57.45,57.24,57.38,54888.0
2018-05-17 10:30:00,57.38,57.47,57.34,57.46,57560.0,57.38,57.47,57.34,57.46,57560.0
2018-05-17 10:40:00,57.46,57.46,57.35,57.42,56258.0,57.46,57.46,57.35,57.42,56258.0
2018-05-17 10:50:00,57.42,57.42,57.26,57.26,29536.0,57.42,57.42,57.26,57.26,29536.0
2018-05-17 11:00:00,57.27,57.3,57.2,57.27,30912.0,57.27,57.3,57.2,57.27,30912.0
2018-05-17 11:10:00,57.28,57.29,57.21,57.25,31868.0,57.28,57.29,57.21,57.25,31868.0
2018-05-17 11:20:00,57.26,57.42,57.23,57.39,43678.0,57.26,57.42,57.23,57.39,43678.0
2018-05-17 11:30:00,57.4,57.44,57.3,57.41,37734.0,57.4,57.44,57.3,57.41,37734.0
2018-05-17 11:40:00,57.42,57.52,57.41,57.43,24622.0,57.42,57.52,57.41,57.43,24622.0
2018-05-17 11:50:00,57.42,57.55,57.41,57.41,29706.0,57.42,57.55,57.41,57.41,29706.0
2018-05-17 12:00:00,57.42,57.46,57.34,57.4,29216.0,57.42,57.46,57.34,57.4,29216.0
2018-05-17 12:10:00,57.4,57.44,57.34,57.38,34478.0,57.4,57.44,57.34,57.38,34478.0
2018-05-17 12:20:00,57.38,57.41,57.32,57.33,20982.0,57.38,57.41,57.32,57.33,20982.0
2018-05-17 12:30:00,57.33,57.35,57.26,57.26,21292.0,57.33,57.35,57.26,57.26,21292.0
2018-05-17 12:40:00,57.26,57.31,57.19,57.29,26234.0,57.26,57.31,57.19,57.29,26234.0
2018-05-17 12:50:00,57.29,57.33,57.27,57.3,15572.0,57.29,57.33,57.27,57.3,15572.0
2018-05-17 13:00:00,57.29,57.32,57.24,57.24,15136.0,57.29,57.32,57.24,57.24,15136.0
2018-05-17 13:10:00,57.24,57.24,57.19,57.22,19116.0,57.24,57.24,57.19,57.22,19116.0
2018-05-17 13:20:00,57.22,57.3,57.22,57.25,26390.0,57.22,57.3,57.22,57.25,26390.0
2018-05-17 13:30:00,57.26,57.3,57.23,57.28,25466.0,57.26,57.3,57.23,57.28,25466.0
2018-05-17 13:40:00,57.27,57.29,57.23,57.23,15816.0,57.27,57.29,57.23,57.23,15816.0
2018-05-17 13:50:00,57.24,57.26,57.13,57.14,89728.0,57.24,57.26,57.13,57.14,89728.0
2018-05-17 14:00:00,57.13,57.2,57.1,57.18,50970.0,57.13,57.2,57.1,57.18,50970.0
2018-05-17 14:10:00,57.18,57.24,57.18,57.24,18898.0,57.18,57.24,57.18,57.24,18898.0
2018-05-17 14:20:00,57.25,57.31,57.24,57.27,35500.0,57.25,57.31,57.24,57.27,35500.0
2018-05-17 14:30:00,57.26,57.3,57.22,57.24,30780.0,57.26,57.3,57.22,57.24,30780.0
2018-05-17 14:40:00,57.24,57.26,57.21,57.24,28688.0,57.24,57.26,57.21,57.24,28688.0
2018-05-17 14:50:00,57.24,57.29,57.21,57.26,31222.0,57.24,57.29,57.21,57.26,31222.0
2018-05-17 15:00:00,57.26,57.45,57.24,57.43,49252.0,57.26,57.45,57.24,57.43,49252.0
2018-05-17 15:10:00,57.44,57.45,57.32,57.35,52498.0,57.44,57.45,57.32,57.35,52498.0
2018-05-17 15:20:00,57.35,57.44,57.29,57.3,57462.0,57.35,57.44,57.29,57.3,57462.0
2018-05-17 15:30:00,57.3,57.3,57.22,57.26,62880.0,57.3,57.3,57.22,57.26,62880.0
2018-05-17 15:40:00,57.26,57.27,57.17,57.24,116486.0,57.26,57.27,57.17,57.24,116486.0
2018-05-17 15:50:00,57.24,57.3,57.17,57.28,259218.0,57.24,57.3,57.17,57.28,259218.0
2018-05-18 09:30:00,57.34,57.89,57.29,57.57,96044.0,57.34,57.89,57.29,57.57,96044.0
2018-05-18 09:40:00,57.6,57.7,57.54,57.55,32656.0,57.6,57.7,57.54,57.55,32656.0
2018-05-18 09:50:00,57.55,57.62,57.44,57.52,96660.0,57.55,57.62,57.44,57.52,96660.0
2018-05-18 10:00:00,57.52,57.55,57.35,57.46,24496.0,57.52,57.55,57.35,57.46,24496.0
2018-05-18 10:10:00,57.5,57.55,57.47,57.52,19082.0,57.5,57.55,57.47,57.52,19082.0
2018-05-18 10:20:00,57.52,57.58,57.47,57.5,22638.0,57.52,57.58,57.47,57.5,22638.0
2018-05-18 10:30:00,57.49,57.49,57.37,57.46,20194.0,57.49,57.49,57.37,57.46,20194.0
2018-05-18 10:40:00,57.42,57.49,57.35,57.35,36502.0,57.42,57.49,57.35,57.35,36502.0
2018-05-18 10:50:00,57.37,57.62,57.37,57.54,99708.0,57.37,57.62,57.37,57.54,99708.0
2018-05-18 11:00:00,57.55,57.63,57.52,57.6,37584.0,57.55,57.63,57.52,57.6,37584.0
2018-05-18 11:10:00,57.59,57.73,57.58,57.73,11520.0,57.59,57.73,57.58,57.73,11520.0
2018-05-18 11:20:00,57.72,57.76,57.65,57.76,24654.0,57.72,57.76,57.65,57.76,24654.0
2018-05-18 11:30:00,57.74,57.85,57.74,57.83,17446.0,57.74,57.85,57.74,57.83,17446.0
2018-05-18 11:40:00,57.83,57.91,57.78,57.82,39594.0,57.83,57.91,57.78,57.82,39594.0
2018-05-18 11:50:00,57.82,57.85,57.79,57.84,13774.0,57.82,57.85,57.79,57.84,13774.0
2018-05-18 12:00:00,57.83,57.84,57.7,57.74,15600.0,57.83,57.84,57.7,57.74,15600.0
2018-05-18 12:10:00,57.74,57.8,57.74,57.8,17364.0,57.74,57.8,57.74,57.8,17364.0
2018-05-18 12:20:00,57.79,57.81,57.76,57.81,15082.0,57.79,57.81,57.76,57.81,15082.0
2018-05-18 12:30:00,57.78,57.82,57.75,57.77,17970.0,57.78,57.82,57.75,57.77,17970.0
2018-05-18 12:40:00,57.78,57.82,57.7,57.7,21162.0,57.78,57.82,57.7,57.7,21162.0
2018-05-18 12:50:00,57.69,57.73,57.62,57.64,23104.0,57.69,57.73,57.62,57.64,23104.0
2018-05-18 13:00:00,57.65,57.65,57.6,57.65,7446.0,57.65,57.65,57.6,57.65,7446.0
2018-05-18 13:10:00,57.66,57.68,57.63,57.67,38606.0,57.66,57.68,57.63,57.67,38606.0
2018-05-18 13:20:00,57.67,57.69,57.63,57.63,19570.0,57.67,57.69,57.63,57.63,19570.0
2018-05-18 13:30:00,57.63,57.69,57.63,57.69,9472.0,57.63,57.69,57.63,57.69,9472.0
2018-05-18 13:40:00,57.68,57.7,57.66,57.66,8894.0,57.68,57.7,57.66,57.66,8894.0
2018-05-18 13:50:00,57.68,57.73,57.66,57.71,22014.0,57.68,57.73,57.66,57.71,22014.0
2018-05-18 14:00:00,57.72,57.72,57.66,57.67,18224.0,57.72,57.72,57.66,57.67,18224.0
2018-05-18 14:10:00,57.67,57.71,57.6,57.61,31826.0,57.67,57.71,57.6,57.61,31826.0
2018-05-18 14:20:00,57.6,57.66,57.6,57.63,19814.0,57.6,57.66,57.6,57.63,19814.0
2018-05-18 14:30:00,57.63,57.68,57.62,57.68,25846.0,57.63,57.68,57.62,57.68,25846.0
2018-05-18 14:40:00,57.68,57.74,57.68,57.7,45070.0,57.68,57.74,57.68,57.7,45070.0
2018-05-18 14:50:00,57.71,57.8,57.71,57.8,45734.0,57.71,57.8,57.71,57.8,45734.0
2018-05-18 15:00:00,57.82,57.82,57.77,57.77,31856.0,57.82,57.82,57.77,57.77,31856.0
2018-05-18 15:10:00,57.77,57.79,57.68,57.69,36578.0,57.77,57.79,57.68,57.69,36578.0
2018-05-18 15:20:00,57.69,57.71,57.68,57.69,42222.0,57.69,57.71,57.68,57.69,42222.0
2018-05-18 15:30:00,57.69,57.72,57.63,57.71,51606.0,57.69,57.72,57.63,57.71,51606.0
2018-05-18 15:40:00,57.71,57.76,57.66,57.66,92816.0,57.71,57.76,57.66,57.66,92816.0
2018-05-18 15:50:00,57.65,57.76,57.63,57.69,213886.0,57.65,57.76,57.63,57.69,213886.0
2018-05-21 09:30:00,58.0,58.31,58.0,58.16,72892.0,58.0,58.31,58.0,58.16,72892.0
2018-05-21 09:40:00,58.12,58.17,58.0,58.08,27968.0,58.12,58.17,58.0,58.08,27968.0
2018-05-21 09:50:00,58.07,58.24,58.0,58.04,28430.0,58.07,58.24,58.0,58.04,28430.0
2018-05-21 10:00:00,58.0,58.18,57.92,58.09,20832.0,58.0,58.18,57.92,58.09,20832.0
2018-05-21 10:10:00,58.1,58.15,58.05,58.15,13638.0,58.1,58.15,58.05,58.15,13638.0
2018-05-21 10:20:00,58.16,58.19,58.03,58.16,17902.0,58.16,58.19,58.03,58.16,17902.0
2018-05-21 10:30:00,58.16,58.2,58.15,58.2,17552.0,58.16,58.2,58.15,58.2,17552.0
2018-05-21 10:40:00,58.18,58.2,58.11,58.16,24576.0,58.18,58.2,58.11,58.16,24576.0
2018-05-21 10:50:00,58.17,58.24,58.16,58.19,23030.0,58.17,58.24,58.16,58.19,23030.0
2018-05-21 11:00:00,58.2,58.22,58.09,58.18,20498.0,58.2,58.22,58.09,58.18,20498.0
2018-05-21 11:10:00,58.19,58.21,58.13,58.16,11406.0,58.19,58.21,58.13,58.16,11406.0
2018-05-21 11:20:00,58.15,58.2,58.06,58.08,12040.0,58.15,58.2,58.06,58.08,12040.0
2018-05-21 11:30:00,58.07,58.09,57.97,58.06,31136.0,58.07,58.09,57.97,58.06,31136.0
2018-05-21 11:40:00,58.06,58.13,58.05,58.12,22146.0,58.06,58.13,58.05,58.12,22146.0
2018-05-21 11:50:00,58.1,58.15,58.07,58.15,11940.0,58.1,58.15,58.07,58.15,11940.0
2018-05-21 12:00:00,58.15,58.18,58.1,58.13,17298.0,58.15,58.18,58.1,58.13,17298.0
2018-05-21 12:10:00,58.13,58.17,58.09,58.16,15000.0,58.13,58.17,58.09,58.16,15000.0
2018-05-21 12:20:00,58.17,58.19,58.1,58.17,23534.0,58.17,58.19,58.1,58.17,23534.0
2018-05-21 12:30:00,58.16,58.22,58.11,58.2,19394.0,58.16,58.22,58.11,58.2,19394.0
2018-05-21 12:40:00,58.18,58.27,58.18,58.22,28388.0,58.18,58.27,58.18,58.22,28388.0
2018-05-21 12:50:00,58.22,58.24,58.18,58.18,6408.0,58.22,58.24,58.18,58.18,6408.0
2018-05-21 13:00:00,58.16,58.22,58.16,58.21,14844.0,58.16,58.22,58.16,58.21,14844.0
2018-05-21 13:10:00,58.21,58.24,58.2,58.23,23106.0,58.21,58.24,58.2,58.23,23106.0
2018-05-21 13:20:00,58.22,58.26,58.22,58.26,16418.0,58.22,58.26,58.22,58.26,16418.0
2018-05-21 13:30:00,58.26,58.27,58.24,58.24,14924.0,58.26,58.27,58.24,58.24,14924.0
2018-05-21 13:40:00,58.24,58.27,58.23,58.27,21128.0,58.24,58.27,58.23,58.27,21128.0
2018-05-21 13:50:00,58.27,58.34,58.27,58.34,28448.0,58.27,58.34,58.27,58.34,28448.0
2018-05-21 14:00:00,58.34,58.34,58.24,58.27,20738.0,58.34,58.34,58.24,58.27,20738.0
2018-05-21 14:10:00,58.28,58.32,58.26,58.27,26006.0,58.28,58.32,58.26,58.27,26006.0
2018-05-21 14:20:00,58.27,58.32,58.26,58.27,27252.0,58.27,58.32,58.26,58.27,27252.0
2018-05-21 14:30:00,58.26,58.26,58.16,58.19,34116.0,58.26,58.26,58.16,58.19,34116.0
2018-05-21 14:40:00,58.18,58.19,58.07,58.09,29186.0,58.18,58.19,58.07,58.09,29186.0
2018-05-21 14:50:00,58.1,58.16,58.1,58.13,19628.0,58.1,58.16,58.1,58.13,19628.0
2018-05-21 15:00:00,58.12,58.12,57.94,57.94,26522.0,58.12,58.12,57.94,57.94,26522.0
2018-05-21 15:10:00,57.95,58.02,57.88,57.88,29824.0,57.95,58.02,57.88,57.88,29824.0
2018-05-21 15:20:00,57.91,57.91,57.78,57.8,50860.0,57.91,57.91,57.78,57.8,50860.0
2018-05-21 15:30:00,57.81,57.85,57.73,57.85,51446.0,57.81,57.85,57.73,57.85,51446.0
2018-05-21 15:40:00,57.85,57.95,57.8,57.95,53136.0,57.85,57.95,57.8,57.95,53136.0
2018-05-21 15:50:00,57.96,58.06,57.88,58.02,315652.0,57.96,58.06,57.88,58.02,315652.0
2018-05-22 09:30:00,58.02,58.47,57.9,57.99,75442.0,58.02,58.47,57.9,57.99,75442.0
2018-05-22 09:40:00,57.94,57.99,57.75,57.77,23306.0,57.94,57.99,57.75,57.77,23306.0
2018-05-22 09:50:00,57.75,57.98,57.73,57.93,52466.0,57.75,57.98,57.73,57.93,52466.0
2018-05-22 10:00:00,57.94,57.99,57.88,57.96,19848.0,57.94,57.99,57.88,57.96,19848.0
2018-05-22 10:10:00,57.94,57.98,57.83,57.87,25034.0,57.94,57.98,57.83,57.87,25034.0
2018-05-22 10:20:00,57.85,57.9,57.8,57.85,24692.0,57.85,57.9,57.8,57.85,24692.0
2018-05-22 10:30:00,57.85,57.87,57.74,57.77,37324.0,57.85,57.87,57.74,57.77,37324.0
2018-05-22 10:40:00,57.8,57.86,57.6,57.69,36218.0,57.8,57.86,57.6,57.69,36218.0
2018-05-22 10:50:00,57.69,57.73,57.63,57.68,19458.0,57.69,57.73,57.63,57.68,19458.0
2018-05-22 11:00:00,57.63,57.77,57.63,57.77,16764.0,57.63,57.77,57.63,57.77,16764.0
2018-05-22 11:10:00,57.76,57.81,57.76,57.81,15094.0,57.76,57.81,57.76,57.81,15094.0
2018-05-22 11:20:00,57.84,57.85,57.8,57.83,25744.0,57.84,57.85,57.8,57.83,25744.0
2018-05-22 11:30:00,57.82,57.83,57.77,57.81,21728.0,57.82,57.83,57.77,57.81,21728.0
2018-05-22 11:40:00,57.8,57.86,57.74,57.85,23410.0,57.8,57.86,57.74,57.85,23410.0
2018-05-22 11:50:00,57.83,57.88,57.83,57.88,13798.0,57.83,57.88,57.83,57.88,13798.0
2018-05-22 12:00:00,57.9,57.92,57.84,57.9,25868.0,57.9,57.92,57.84,57.9,25868.0
2018-05-22 12:10:00,57.89,57.94,57.89,57.94,9016.0,57.89,57.94,57.89,57.94,9016.0
2018-05-22 12:20:00,57.93,57.94,57.87,57.91,22970.0,57.93,57.94,57.87,57.91,22970.0
2018-05-22 12:30:00,57.91,57.92,57.85,57.87,36664.0,57.91,57.92,57.85,57.87,36664.0
2018-05-22 12:40:00,57.88,57.89,57.85,57.86,13226.0,57.88,57.89,57.85,57.86,13226.0
2018-05-22 12:50:00,57.85,57.88,57.82,57.87,23652.0,57.85,57.88,57.82,57.87,23652.0
2018-05-22 13:00:00,57.85,57.9,57.84,57.88,11468.0,57.85,57.9,57.84,57.88,11468.0
2018-05-22 13:10:00,57.88,57.93,57.81,57.83,75746.0,57.88,57.93,57.81,57.83,75746.0
2018-05-22 13:20:00,57.82,57.89,57.78,57.88,36252.0,57.82,57.89,57.78,57.88,36252.0
2018-05-22 13:30:00,57.87,57.92,57.86,57.9,25774.0,57.87,57.92,57.86,57.9,25774.0
2018-05-22 13:40:00,57.87,57.9,57.8,57.86,32188.0,57.87,57.9,57.8,57.86,32188.0
2018-05-22 13:50:00,57.84,57.91,57.82,57.84,30792.0,57.84,57.91,57.82,57.84,30792.0
2018-05-22 14:00:00,57.82,57.85,57.79,57.79,26156.0,57.82,57.85,57.79,57.79,26156.0
2018-05-22 14:10:00,57.79,57.84,57.74,57.84,15542.0,57.79,57.84,57.74,57.84,15542.0
2018-05-22 14:20:00,57.84,57.93,57.84,57.87,12914.0,57.84,57.93,57.84,57.87,12914.0
2018-05-22 14:30:00,57.89,57.91,57.87,57.9,13806.0,57.89,57.91,57.87,57.9,13806.0
2018-05-22 14:40:00,57.9,57.94,57.9,57.94,20976.0,57.9,57.94,57.9,57.94,20976.0
2018-05-22 14:50:00,57.92,57.95,57.88,57.9,20756.0,57.92,57.95,57.88,57.9,20756.0
2018-05-22 15:00:00,57.88,57.92,57.88,57.91,32596.0,57.88,57.92,57.88,57.91,32596.0
2018-05-22 15:10:00,57.91,57.91,57.82,57.87,22860.0,57.91,57.91,57.82,57.87,22860.0
2018-05-22 15:20:00,57.87,57.9,57.85,57.88,40932.0,57.87,57.9,57.85,57.88,40932.0
2018-05-22 15:30:00,57.87,57.87,57.78,57.8,41232.0,57.87,57.87,57.78,57.8,41232.0
2018-05-22 15:40:00,57.81,57.86,57.77,57.83,56904.0,57.81,57.86,57.77,57.83,56904.0
2018-05-22 15:50:00,57.81,57.92,57.74,57.86,154668.0,57.81,57.92,57.74,57.86,154668.0
2018-05-23 09:30:00,57.65,58.19,57.56,58.11,67602.0,57.65,58.19,57.56,58.11,67602.0
2018-05-23 09:40:00,58.17,58.24,57.94,57.95,35306.0,58.17,58.24,57.94,57.95,35306.0
2018-05-23 09:50:00,57.96,58.0,57.87,57.97,39646.0,57.96,58.0,57.87,57.97,39646.0
2018-05-23 10:00:00,57.99,58.21,57.96,58.19,33700.0,57.99,58.21,57.96,58.19,33700.0
2018-05-23 10:10:00,58.2,58.27,57.99,58.19,237338.0,58.2,58.27,57.99,58.19,237338.0
2018-05-23 10:20:00,58.21,58.4,58.1,58.38,40942.0,58.21,58.4,58.1,58.38,40942.0
2018-05-23 10:30:00,58.38,58.71,58.32,58.53,318510.0,58.38,58.71,58.32,58.53,318510.0
2018-05-23 10:40:00,58.52,58.62,58.28,58.34,60274.0,58.52,58.62,58.28,58.34,60274.0
2018-05-23 10:50:00,58.33,58.33,57.95,57.98,37492.0,58.33,58.33,57.95,57.98,37492.0
2018-05-23 11:00:00,57.98,57.99,57.69,57.9,55874.0,57.98,57.99,57.69,57.9,55874.0
2018-05-23 11:10:00,57.88,57.89,57.75,57.78,35076.0,57.88,57.89,57.75,57.78,35076.0
2018-05-23 11:20:00,57.78,57.91,57.73,57.87,33172.0,57.78,57.91,57.73,57.87,33172.0
2018-05-23 11:30:00,57.86,57.86,57.78,57.85,18290.0,57.86,57.86,57.78,57.85,18290.0
2018-05-23 11:40:00,57.84,57.93,57.79,57.93,31714.0,57.84,57.93,57.79,57.93,31714.0
2018-05-23 11:50:00,57.93,57.94,57.78,57.83,51676.0,57.93,57.94,57.78,57.83,51676.0
2018-05-23 12:00:00,57.83,57.89,57.79,57.84,55586.0,57.83,57.89,57.79,57.84,55586.0
2018-05-23 12:10:00,57.82,57.88,57.78,57.85,47616.0,57.82,57.88,57.78,57.85,47616.0
2018-05-23 12:20:00,57.84,57.87,57.75,57.82,84472.0,57.84,57.87,57.75,57.82,84472.0
2018-05-23 12:30:00,57.83,57.85,57.77,57.8,99124.0,57.83,57.85,57.77,57.8,99124.0
2018-05-23 12:40:00,57.8,57.91,57.8,57.9,25520.0,57.8,57.91,57.8,57.9,25520.0
2018-05-23 12:50:00,57.9,57.95,57.89,57.95,24458.0,57.9,57.95,57.89,57.95,24458.0
2018-05-23 13:00:00,57.94,57.95,57.9,57.95,27244.0,57.94,57.95,57.9,57.95,27244.0
2018-05-23 13:10:00,57.94,57.94,57.84,57.84,27580.0,57.94,57.94,57.84,57.84,27580.0
2018-05-23 13:20:00,57.84,57.9,57.82,57.9,36868.0,57.84,57.9,57.82,57.9,36868.0
2018-05-23 13:30:00,57.9,57.9,57.86,57.88,12470.0,57.9,57.9,57.86,57.88,12470.0
2018-05-23 13:40:00,57.88,57.91,57.85,57.88,16590.0,57.88,57.91,57.85,57.88,16590.0
2018-05-23 13:50:00,57.88,57.9,57.88,57.88,18290.0,57.88,57.9,57.88,57.88,18290.0
2018-05-23 14:00:00,57.87,57.96,57.85,57.96,33186.0,57.87,57.96,57.85,57.96,33186.0
2018-05-23 14:10:00,57.97,58.06,57.94,58.04,20716.0,57.97,58.06,57.94,58.04,20716.0
2018-05-23 14:20:00,58.04,58.1,58.02,58.05,15952.0,58.04,58.1,58.02,58.05,15952.0
2018-05-23 14:30:00,58.05,58.05,57.97,58.01,22804.0,58.05,58.05,57.97,58.01,22804.0
2018-05-23 14:40:00,58.0,58.06,57.99,58.02,18744.0,58.0,58.06,57.99,58.02,18744.0
2018-05-23 14:50:00,57.99,58.07,57.99,58.06,22244.0,57.99,58.07,57.99,58.06,22244.0
2018-05-23 15:00:00,58.07,58.17,58.06,58.11,21190.0,58.07,58.17,58.06,58.11,21190.0
2018-05-23 15:10:00,58.12,58.13,58.04,58.06,21304.0,58.12,58.13,58.04,58.06,21304.0
2018-05-23 15:20:00,58.07,58.08,57.98,58.02,30738.0,58.07,58.08,57.98,58.02,30738.0
2018-05-23 15:30:00,58.02,58.07,58.01,58.05,41722.0,58.02,58.07,58.01,58.05,41722.0
2018-05-23 15:40:00,58.04,58.08,58.01,58.08,65612.0,58.04,58.08,58.01,58.08,65612.0
2018-05-23 15:50:00,58.08,58.29,58.06,58.24,313514.0,58.08,58.29,58.06,58.24,313514.0
2018-05-24 09:30:00,58.22,58.24,57.97,57.97,59596.0,58.22,58.24,57.97,57.97,59596.0
2018-05-24 09:40:00,57.97,57.99,57.5,57.77,48166.0,57.97,57.99,57.5,57.77,48166.0
2018-05-24 09:50:00,57.74,57.96,57.71,57.89,32988.0,57.74,57.96,57.71,57.89,32988.0
2018-05-24 10:00:00,57.81,57.99,57.79,57.92,31720.0,57.81,57.99,57.79,57.92,31720.0
2018-05-24 10:10:00,57.94,58.04,57.86,57.88,46690.0,57.94,58.04,57.86,57.88,46690.0
2018-05-24 10:20:00,57.89,57.94,57.8,57.81,49548.0,57.89,57.94,57.8,57.81,49548.0
2018-05-24 10:30:00,57.81,57.99,57.81,57.9,40334.0,57.81,57.99,57.81,57.9,40334.0
2018-05-24 10:40:00,57.9,57.93,57.76,57.85,63274.0,57.9,57.93,57.76,57.85,63274.0
2018-05-24 10:50:00,57.87,57.93,57.77,57.83,51514.0,57.87,57.93,57.77,57.83,51514.0
2018-05-24 11:00:00,57.87,58.08,57.86,58.01,36996.0,57.87,58.08,57.86,58.01,36996.0
2018-05-24 11:10:00,57.97,58.15,57.94,58.15,22010.0,57.97,58.15,57.94,58.15,22010.0
2018-05-24 11:20:00,58.15,58.18,58.02,58.13,96370.0,58.15,58.18,58.02,58.13,96370.0
2018-05-24 11:30:00,58.15,58.17,57.98,58.07,87478.0,58.15,58.17,57.98,58.07,87478.0
2018-05-24 11:40:00,58.09,58.13,58.06,58.1,25562.0,58.09,58.13,58.06,58.1,25562.0
2018-05-24 11:50:00,58.11,58.3,58.07,58.3,15612.0,58.11,58.3,58.07,58.3,15612.0
2018-05-24 12:00:00,58.27,58.33,58.17,58.22,38196.0,58.27,58.33,58.17,58.22,38196.0
2018-05-24 12:10:00,58.22,58.3,58.19,58.27,42970.0,58.22,58.3,58.19,58.27,42970.0
2018-05-24 12:20:00,58.27,58.3,58.2,58.25,36438.0,58.27,58.3,58.2,58.25,36438.0
2018-05-24 12:30:00,58.25,58.29,58.24,58.26,20242.0,58.25,58.29,58.24,58.26,20242.0
2018-05-24 12:40:00,58.24,58.27,58.18,58.24,85212.0,58.24,58.27,58.18,58.24,85212.0
2018-05-24 12:50:00,58.23,58.36,58.23,58.35,38448.0,58.23,58.36,58.23,58.35,38448.0
2018-05-24 13:00:00,58.34,58.38,58.23,58.27,37682.0,58.34,58.38,58.23,58.27,37682.0
2018-05-24 13:10:00,58.29,58.35,58.28,58.35,35592.0,58.29,58.35,58.28,58.35,35592.0
2018-05-24 13:20:00,58.35,58.37,58.3,58.33,28934.0,58.35,58.37,58.3,58.33,28934.0
2018-05-24 13:30:00,58.33,58.41,58.33,58.35,34994.0,58.33,58.41,58.33,58.35,34994.0
2018-05-24 13:40:00,58.37,58.41,58.31,58.32,46498.0,58.37,58.41,58.31,58.32,46498.0
2018-05-24 13:50:00,58.34,58.37,58.27,58.27,70588.0,58.34,58.37,58.27,58.27,70588.0
2018-05-24 14:00:00,58.3,58.31,58.21,58.31,70320.0,58.3,58.31,58.21,58.31,70320.0
2018-05-24 14:10:00,58.31,58.39,58.31,58.38,43656.0,58.31,58.39,58.31,58.38,43656.0
2018-05-24 14:20:00,58.37,58.43,58.35,58.38,43062.0,58.37,58.43,58.35,58.38,43062.0
2018-05-24 14:30:00,58.38,58.43,58.37,58.41,38054.0,58.38,58.43,58.37,58.41,38054.0
2018-05-24 14:40:00,58.41,58.48,58.33,58.35,45128.0,58.41,58.48,58.33,58.35,45128.0
2018-05-24 14:50:00,58.35,58.35,58.29,58.33,32048.0,58.35,58.35,58.29,58.33,32048.0
2018-05-24 15:00:00,58.33,58.35,58.26,58.31,68434.0,58.33,58.35,58.26,58.31,68434.0
2018-05-24 15:10:00,58.32,58.35,58.3,58.35,43126.0,58.32,58.35,58.3,58.35,43126.0
2018-05-24 15:20:00,58.35,58.38,58.34,58.38,44090.0,58.35,58.38,58.34,58.38,44090.0
2018-05-24 15:30:00,58.38,58.45,58.37,58.38,64916.0,58.38,58.45,58.37,58.38,64916.0
2018-05-24 15:40:00,58.38,58.38,58.27,58.33,109314.0,58.38,58.38,58.27,58.33,109314.0
2018-05-24 15:50:00,58.33,58.34,58.3,58.31,197242.0,58.33,58.34,58.3,58.31,197242.0
2018-05-25 09:30:00,58.3,58.56,58.24,58.56,29946.0,58.3,58.56,58.24,58.56,29946.0
2018-05-25 09:40:00,58.6,58.73,58.51,58.58,27170.0,58.6,58.73,58.51,58.58,27170.0
2018-05-25 09:50:00,58.58,58.71,58.5,58.67,33350.0,58.58,58.71,58.5,58.67,33350.0
2018-05-25 10:00:00,58.64,58.88,58.63,58.85,37150.0,58.64,58.88,58.63,58.85,37150.0
2018-05-25 10:10:00,58.87,59.04,58.8,59.04,46610.0,58.87,59.04,58.8,59.04,46610.0
2018-05-25 10:20:00,59.02,59.21,58.97,59.17,57732.0,59.02,59.21,58.97,59.17,57732.0
2018-05-25 10:30:00,59.17,59.24,59.09,59.15,37694.0,59.17,59.24,59.09,59.15,37694.0
2018-05-25 10:40:00,59.13,59.2,59.09,59.17,23834.0,59.13,59.2,59.09,59.17,23834.0
2018-05-25 10:50:00,59.17,59.3,59.15,59.22,36982.0,59.17,59.3,59.15,59.22,36982.0
2018-05-25 11:00:00,59.21,59.24,59.12,59.21,25050.0,59.21,59.24,59.12,59.21,25050.0
2018-05-25 11:10:00,59.2,59.23,59.16,59.21,43476.0,59.2,59.23,59.16,59.21,43476.0
2018-05-25 11:20:00,59.23,59.23,59.05,59.08,63418.0,59.23,59.23,59.05,59.08,63418.0
2018-05-25 11:30:00,59.05,59.22,58.99,59.0,30012.0,59.05,59.22,58.99,59.0,30012.0
2018-05-25 11:40:00,59.05,59.19,59.02,59.18,40630.0,59.05,59.19,59.02,59.18,40630.0
2018-05-25 11:50:00,59.17,59.26,59.12,59.13,22976.0,59.17,59.26,59.12,59.13,22976.0
2018-05-25 12:00:00,59.13,59.18,59.09,59.14,33296.0,59.13,59.18,59.09,59.14,33296.0
2018-05-25 12:10:00,59.13,59.21,59.08,59.19,30574.0,59.13,59.21,59.08,59.19,30574.0
2018-05-25 12:20:00,59.18,59.22,59.12,59.2,25974.0,59.18,59.22,59.12,59.2,25974.0
2018-05-25 12:30:00,59.19,59.21,59.13,59.15,27408.0,59.19,59.21,59.13,59.15,27408.0
2018-05-25 12:40:00,59.15,59.22,59.15,59.18,18212.0,59.15,59.22,59.15,59.18,18212.0
2018-05-25 12:50:00,59.18,59.26,59.18,59.26,34752.0,59.18,59.26,59.18,59.26,34752.0
2018-05-25 13:00:00,59.26,59.27,59.2,59.21,13960.0,59.26,59.27,59.2,59.21,13960.0
2018-05-25 13:10:00,59.21,59.22,59.15,59.2,31716.0,59.21,59.22,59.15,59.2,31716.0
2018-05-25 13:20:00,59.17,59.21,59.13,59.2,19278.0,59.17,59.21,59.13,59.2,19278.0
2018-05-25 13:30:00,59.2,59.2,59.15,59.19,21470.0,59.2,59.2,59.15,59.19,21470.0
2018-05-25 13:40:00,59.17,59.25,59.14,59.22,31274.0,59.17,59.25,59.14,59.22,31274.0
2018-05-25 13:50:00,59.23,59.33,59.23,59.33,47860.0,59.23,59.33,59.23,59.33,47860.0
2018-05-25 14:00:00,59.31,59.44,59.29,59.4,41206.0,59.31,59.44,59.29,59.4,41206.0
2018-05-25 14:10:00,59.41,59.47,59.34,59.35,23886.0,59.41,59.47,59.34,59.35,23886.0
2018-05-25 14:20:00,59.34,59.4,59.34,59.37,25484.0,59.34,59.4,59.34,59.37,25484.0
2018-05-25 14:30:00,59.37,59.42,59.33,59.34,31836.0,59.37,59.42,59.33,59.34,31836.0
2018-05-25 14:40:00,59.32,59.33,59.23,59.24,17910.0,59.32,59.33,59.23,59.24,17910.0
2018-05-25 14:50:00,59.23,59.26,59.2,59.23,36610.0,59.23,59.26,59.2,59.23,36610.0
2018-05-25 15:00:00,59.23,59.24,59.19,59.19,30226.0,59.23,59.24,59.19,59.19,30226.0
2018-05-25 15:10:00,59.18,59.22,59.16,59.22,42184.0,59.18,59.22,59.16,59.22,42184.0
2018-05-25 15:20:00,59.23,59.24,59.16,59.17,35962.0,59.23,59.24,59.16,59.17,35962.0
2018-05-25 15:30:00,59.17,59.19,59.14,59.16,37058.0,59.17,59.19,59.14,59.16,37058.0
2018-05-25 15:40:00,59.16,59.18,59.1,59.13,56262.0,59.16,59.18,59.1,59.13,56262.0
2018-05-25 15:50:00,59.13,59.24,59.13,59.21,170368.0,59.13,59.24,59.13,59.21,170368.0
2018-05-29 09:30:00,58.84,59.04,58.68,58.93,51914.0,58.84,59.04,58.68,58.93,51914.0
2018-05-29 09:40:00,58.88,58.88,58.68,58.76,42784.0,58.88,58.88,58.68,58.76,42784.0
2018-05-29 09:50:00,58.79,58.97,58.71,58.97,34722.0,58.79,58.97,58.71,58.97,34722.0
2018-05-29 10:00:00,59.02,59.02,58.88,58.95,31644.0,59.02,59.02,58.88,58.95,31644.0
2018-05-29 10:10:00,58.93,58.99,58.74,58.77,49636.0,58.93,58.99,58.74,58.77,49636.0
2018-05-29 10:20:00,58.77,58.77,58.63,58.71,40380.0,58.77,58.77,58.63,58.71,40380.0
2018-05-29 10:30:00,58.69,58.7,58.47,58.49,32784.0,58.69,58.7,58.47,58.49,32784.0
2018-05-29 10:40:00,58.49,58.49,57.67,57.8,149468.0,58.49,58.49,57.67,57.8,149468.0
2018-05-29 10:50:00,57.85,58.1,57.81,58.02,49354.0,57.85,58.1,57.81,58.02,49354.0
2018-05-29 11:00:00,58.01,58.07,57.95,58.07,57140.0,58.01,58.07,57.95,58.07,57140.0
2018-05-29 11:10:00,58.05,58.35,58.03,58.29,48914.0,58.05,58.35,58.03,58.29,48914.0
2018-05-29 11:20:00,58.3,58.57,58.28,58.52,46968.0,58.3,58.57,58.28,58.52,46968.0
2018-05-29 11:30:00,58.51,58.54,58.38,58.51,37096.0,58.51,58.54,58.38,58.51,37096.0
2018-05-29 11:40:00,58.51,58.59,58.44,58.51,40628.0,58.51,58.59,58.44,58.51,40628.0
2018-05-29 11:50:00,58.49,58.63,58.49,58.52,33606.0,58.49,58.63,58.49,58.52,33606.0
2018-05-29 12:00:00,58.5,58.52,58.42,58.44,37234.0,58.5,58.52,58.42,58.44,37234.0
2018-05-29 12:10:00,58.44,58.49,58.34,58.46,34970.0,58.44,58.49,58.34,58.46,34970.0
2018-05-29 12:20:00,58.43,58.51,58.41,58.48,25024.0,58.43,58.51,58.41,58.48,25024.0
2018-05-29 12:30:00,58.47,58.52,58.44,58.45,38804.0,58.47,58.52,58.44,58.45,38804.0
2018-05-29 12:40:00,58.47,58.54,58.46,58.54,18620.0,58.47,58.54,58.46,58.54,18620.0
2018-05-29 12:50:00,58.56,58.59,58.5,58.54,31066.0,58.56,58.59,58.5,58.54,31066.0
2018-05-29 13:00:00,58.52,58.54,58.46,58.46,28104.0,58.52,58.54,58.46,58.46,28104.0
2018-05-29 13:10:00,58.49,58.49,58.38,58.41,31522.0,58.49,58.49,58.38,58.41,31522.0
2018-05-29 13:20:00,58.41,58.44,58.33,58.35,29230.0,58.41,58.44,58.33,58.35,29230.0
2018-05-29 13:30:00,58.35,58.36,58.2,58.22,40094.0,58.35,58.36,58.2,58.22,40094.0
2018-05-29 13:40:00,58.24,58.32,58.19,58.29,29406.0,58.24,58.32,58.19,58.29,29406.0
2018-05-29 13:50:00,58.3,58.49,58.24,58.46,51316.0,58.3,58.49,58.24,58.46,51316.0
2018-05-29 14:00:00,58.44,58.44,58.26,58.27,42466.0,58.44,58.44,58.26,58.27,42466.0
2018-05-29 14:10:00,58.28,58.33,58.22,58.24,66808.0,58.28,58.33,58.22,58.24,66808.0
2018-05-29 14:20:00,58.26,58.4,58.2,58.4,39962.0,58.26,58.4,58.2,58.4,39962.0
2018-05-29 14:30:00,58.4,58.45,58.36,58.38,28612.0,58.4,58.45,58.36,58.38,28612.0
2018-05-29 14:40:00,58.37,58.44,58.27,58.31,31602.0,58.37,58.44,58.27,58.31,31602.0
2018-05-29 14:50:00,58.3,58.33,58.24,58.26,42104.0,58.3,58.33,58.24,58.26,42104.0
2018-05-29 15:00:00,58.25,58.35,58.24,58.33,34262.0,58.25,58.35,58.24,58.33,34262.0
2018-05-29 15:10:00,58.32,58.38,58.3,58.35,41584.0,58.32,58.38,58.3,58.35,41584.0
2018-05-29 15:20:00,58.34,58.34,58.21,58.26,59454.0,58.34,58.34,58.21,58.26,59454.0
2018-05-29 15:30:00,58.24,58.52,58.24,58.46,51252.0,58.24,58.52,58.24,58.46,51252.0
2018-05-29 15:40:00,58.46,58.49,58.4,58.44,79482.0,58.46,58.49,58.4,58.44,79482.0
2018-05-29 15:50:00,58.45,58.49,58.43,58.48,188736.0,58.45,58.49,58.43,58.48,188736.0
2018-05-30 09:30:00,58.7,58.95,58.52,58.6,67056.0,58.7,58.95,58.52,58.6,67056.0
2018-05-30 09:40:00,58.63,58.81,58.47,58.51,24816.0,58.63,58.81,58.47,58.51,24816.0
2018-05-30 09:50:00,58.51,58.73,58.47,58.71,27550.0,58.51,58.73,58.47,58.71,27550.0
2018-05-30 10:00:00,58.73,58.88,58.69,58.69,24006.0,58.73,58.88,58.69,58.69,24006.0
2018-05-30 10:10:00,58.7,58.76,58.6,58.76,69950.0,58.7,58.76,58.6,58.76,69950.0
2018-05-30 10:20:00,58.73,58.73,58.59,58.67,22110.0,58.73,58.73,58.59,58.67,22110.0
2018-05-30 10:30:00,58.69,58.91,58.68,58.91,27210.0,58.69,58.91,58.68,58.91,27210.0
2018-05-30 10:40:00,58.93,58.99,58.89,58.92,17642.0,58.93,58.99,58.89,58.92,17642.0
2018-05-30 10:50:00,58.93,59.04,58.93,58.98,19174.0,58.93,59.04,58.93,58.98,19174.0
2018-05-30 11:00:00,58.99,59.06,58.85,58.85,14696.0,58.99,59.06,58.85,58.85,14696.0
2018-05-30 11:10:00,58.85,58.87,58.83,58.83,27978.0,58.85,58.87,58.83,58.83,27978.0
2018-05-30 11:20:00,58.83,58.89,58.77,58.81,40446.0,58.83,58.89,58.77,58.81,40446.0
2018-05-30 11:30:00,58.84,58.92,58.83,58.86,91836.0,58.84,58.92,58.83,58.86,91836.0
2018-05-30 11:40:00,58.81,58.82,58.74,58.79,21488.0,58.81,58.82,58.74,58.79,21488.0
2018-05-30 11:50:00,58.79,58.91,58.77,58.9,10424.0,58.79,58.91,58.77,58.9,10424.0
2018-05-30 12:00:00,58.91,59.02,58.89,58.96,14274.0,58.91,59.02,58.89,58.96,14274.0
2018-05-30 12:10:00,58.95,59.01,58.94,58.99,10298.0,58.95,59.01,58.94,58.99,10298.0
2018-05-30 12:20:00,59.0,59.0,58.92,58.98,9928.0,59.0,59.0,58.92,58.98,9928.0
2018-05-30 12:30:00,58.97,59.01,58.88,58.9,59882.0,58.97,59.01,58.88,58.9,59882.0
2018-05-30 12:40:00,58.91,58.94,58.88,58.9,44544.0,58.91,58.94,58.88,58.9,44544.0
2018-05-30 12:50:00,58.91,59.05,58.91,58.96,76102.0,58.91,59.05,58.91,58.96,76102.0
2018-05-30 13:00:00,58.95,59.01,58.95,59.0,28958.0,58.95,59.01,58.95,59.0,28958.0
2018-05-30 13:10:00,59.02,59.16,59.0,59.16,17624.0,59.02,59.16,59.0,59.16,17624.0
2018-05-30 13:20:00,59.16,59.22,59.15,59.18,22268.0,59.16,59.22,59.15,59.18,22268.0
2018-05-30 13:30:00,59.17,59.18,59.1,59.15,10086.0,59.17,59.18,59.1,59.15,10086.0
2018-05-30 13:40:00,59.16,59.26,59.15,59.26,11256.0,59.16,59.26,59.15,59.26,11256.0
2018-05-30 13:50:00,59.27,59.29,59.23,59.28,19722.0,59.27,59.29,59.23,59.28,19722.0
2018-05-30 14:00:00,59.31,59.35,59.3,59.35,25502.0,59.31,59.35,59.3,59.35,25502.0
2018-05-30 14:10:00,59.35,59.37,59.3,59.33,48086.0,59.35,59.37,59.3,59.33,48086.0
2018-05-30 14:20:00,59.32,59.32,59.25,59.3,87532.0,59.32,59.32,59.25,59.3,87532.0
2018-05-30 14:30:00,59.29,59.35,59.29,59.32,16718.0,59.29,59.35,59.29,59.32,16718.0
2018-05-30 14:40:00,59.33,59.4,59.33,59.39,42222.0,59.33,59.4,59.33,59.39,42222.0
2018-05-30 14:50:00,59.41,59.44,59.39,59.42,25304.0,59.41,59.44,59.39,59.42,25304.0
2018-05-30 15:00:00,59.43,59.43,59.38,59.38,109208.0,59.43,59.43,59.38,59.38,109208.0
2018-05-30 15:10:00,59.38,59.4,59.36,59.4,39942.0,59.38,59.4,59.36,59.4,39942.0
2018-05-30 15:20:00,59.4,59.42,59.38,59.41,36266.0,59.4,59.42,59.38,59.41,36266.0
2018-05-30 15:30:00,59.41,59.41,59.38,59.38,126922.0,59.41,59.41,59.38,59.38,126922.0
2018-05-30 15:40:00,59.36,59.38,59.27,59.32,101956.0,59.36,59.38,59.27,59.32,101956.0
2018-05-30 15:50:00,59.32,59.41,59.32,59.4,216858.0,59.32,59.41,59.32,59.4,216858.0
2018-05-31 09:30:00,59.34,59.42,59.06,59.15,41270.0,59.34,59.42,59.06,59.15,41270.0
2018-05-31 09:40:00,59.17,59.23,59.13,59.23,29816.0,59.17,59.23,59.13,59.23,29816.0
2018-05-31 09:50:00,59.23,59.3,59.16,59.22,74686.0,59.23,59.3,59.16,59.22,74686.0
2018-05-31 10:00:00,59.19,59.3,59.15,59.23,19924.0,59.19,59.3,59.15,59.23,19924.0
2018-05-31 10:10:00,59.2,59.27,59.01,59.02,49782.0,59.2,59.27,59.01,59.02,49782.0
2018-05-31 10:20:00,59.04,59.06,58.91,59.02,43986.0,59.04,59.06,58.91,59.02,43986.0
2018-05-31 10:30:00,59.05,59.13,59.02,59.02,51668.0,59.05,59.13,59.02,59.02,51668.0
2018-05-31 10:40:00,58.98,59.02,58.95,59.01,15420.0,58.98,59.02,58.95,59.01,15420.0
2018-05-31 10:50:00,58.99,59.08,58.94,59.08,20548.0,58.99,59.08,58.94,59.08,20548.0
2018-05-31 11:00:00,59.04,59.09,59.02,59.07,20418.0,59.04,59.09,59.02,59.07,20418.0
2018-05-31 11:10:00,59.05,59.09,59.02,59.05,24574.0,59.05,59.09,59.02,59.05,24574.0
2018-05-31 11:20:00,59.06,59.2,59.06,59.17,36744.0,59.06,59.2,59.06,59.17,36744.0
2018-05-31 11:30:00,59.16,59.17,58.93,59.0,31054.0,59.16,59.17,58.93,59.0,31054.0
2018-05-31 11:40:00,59.0,59.12,59.0,59.1,12460.0,59.0,59.12,59.0,59.1,12460.0
2018-05-31 11:50:00,59.09,59.13,59.05,59.1,21848.0,59.09,59.13,59.05,59.1,21848.0
2018-05-31 12:00:00,59.09,59.13,58.99,59.01,13182.0,59.09,59.13,58.99,59.01,13182.0
2018-05-31 12:10:00,59.02,59.06,58.97,59.01,126934.0,59.02,59.06,58.97,59.01,126934.0
2018-05-31 12:20:00,59.02,59.03,58.98,58.99,26358.0,59.02,59.03,58.98,58.99,26358.0
2018-05-31 12:30:00,59.01,59.01,58.88,58.88,21284.0,59.01,59.01,58.88,58.88,21284.0
2018-05-31 12:40:00,58.88,58.92,58.83,58.92,13874.0,58.88,58.92,58.83,58.92,13874.0
2018-05-31 12:50:00,58.92,58.93,58.88,58.91,14284.0,58.92,58.93,58.88,58.91,14284.0
2018-05-31 13:00:00,58.88,58.95,58.87,58.93,19594.0,58.88,58.95,58.87,58.93,19594.0
2018-05-31 13:10:00,58.92,58.99,58.91,58.94,23748.0,58.92,58.99,58.91,58.94,23748.0
2018-05-31 13:20:00,58.95,58.95,58.87,58.91,12210.0,58.95,58.95,58.87,58.91,12210.0
2018-05-31 13:30:00,58.93,58.94,58.85,58.94,20890.0,58.93,58.94,58.85,58.94,20890.0
2018-05-31 13:40:00,58.92,58.94,58.87,58.87,27586.0,58.92,58.94,58.87,58.87,27586.0
2018-05-31 13:50:00,58.88,58.88,58.79,58.8,27536.0,58.88,58.88,58.79,58.8,27536.0
2018-05-31 14:00:00,58.8,58.87,58.76,58.87,25698.0,58.8,58.87,58.76,58.87,25698.0
2018-05-31 14:10:00,58.88,59.0,58.87,58.98,44244.0,58.88,59.0,58.87,58.98,44244.0
2018-05-31 14:20:00,58.98,59.02,58.97,58.97,40448.0,58.98,59.02,58.97,58.97,40448.0
2018-05-31 14:30:00,58.96,58.96,58.87,58.88,47388.0,58.96,58.96,58.87,58.88,47388.0
2018-05-31 14:40:00,58.88,58.88,58.7,58.82,118514.0,58.88,58.88,58.7,58.82,118514.0
2018-05-31 14:50:00,58.85,58.88,58.79,58.85,83810.0,58.85,58.88,58.79,58.85,83810.0
2018-05-31 15:00:00,58.85,58.85,58.57,58.68,72052.0,58.85,58.85,58.57,58.68,72052.0
2018-05-31 15:10:00,58.69,58.7,58.56,58.59,63464.0,58.69,58.7,58.56,58.59,63464.0
2018-05-31 15:20:00,58.58,58.65,58.54,58.59,58204.0,58.58,58.65,58.54,58.59,58204.0
2018-05-31 15:30:00,58.58,58.63,58.55,58.62,78262.0,58.58,58.63,58.55,58.62,78262.0
2018-05-31 15:40:00,58.61,58.62,58.46,58.56,111672.0,58.61,58.62,58.46,58.56,111672.0
2018-05-31 15:50:00,58.56,58.65,58.49,58.6,329360.0,58.56,58.65,58.49,58.6,329360.0
2018-06-01 09:30:00,58.99,58.99,58.58,58.7,63754.0,58.99,58.99,58.58,58.7,63754.0
2018-06-01 09:40:00,58.67,58.83,58.6,58.83,44474.0,58.67,58.83,58.6,58.83,44474.0
2018-06-01 09:50:00,58.83,58.86,58.65,58.71,80892.0,58.83,58.86,58.65,58.71,80892.0
2018-06-01 10:00:00,58.71,58.95,58.71,58.88,35412.0,58.71,58.95,58.71,58.88,35412.0
2018-06-01 10:10:00,58.9,58.96,58.66,58.72,176726.0,58.9,58.96,58.66,58.72,176726.0
2018-06-01 10:20:00,58.71,58.89,58.7,58.82,45228.0,58.71,58.89,58.7,58.82,45228.0
2018-06-01 10:30:00,58.85,58.9,58.77,58.87,90892.0,58.85,58.9,58.77,58.87,90892.0
2018-06-01 10:40:00,58.87,58.89,58.71,58.77,145392.0,58.87,58.89,58.71,58.77,145392.0
2018-06-01 10:50:00,58.77,58.9,58.73,58.75,34878.0,58.77,58.9,58.73,58.75,34878.0
2018-06-01 11:00:00,58.74,58.77,58.58,58.58,85490.0,58.74,58.77,58.58,58.58,85490.0
2018-06-01 11:10:00,58.56,58.56,58.32,58.47,62584.0,58.56,58.56,58.32,58.47,62584.0
2018-06-01 11:20:00,58.48,58.48,58.29,58.33,46764.0,58.48,58.48,58.29,58.33,46764.0
2018-06-01 11:30:00,58.34,58.43,58.32,58.42,48602.0,58.34,58.43,58.32,58.42,48602.0
2018-06-01 11:40:00,58.42,58.45,58.27,58.3,50674.0,58.42,58.45,58.27,58.3,50674.0
2018-06-01 11:50:00,58.31,58.46,58.3,58.35,37626.0,58.31,58.46,58.3,58.35,37626.0
2018-06-01 12:00:00,58.38,58.47,58.35,58.45,48104.0,58.38,58.47,58.35,58.45,48104.0
2018-06-01 12:10:00,58.45,58.47,58.4,58.41,48980.0,58.45,58.47,58.4,58.41,48980.0
2018-06-01 12:20:00,58.43,58.43,58.26,58.28,22100.0,58.43,58.43,58.26,58.28,22100.0
2018-06-01 12:30:00,58.27,58.42,58.25,58.4,33448.0,58.27,58.42,58.25,58.4,33448.0
2018-06-01 12:40:00,58.41,58.47,58.38,58.46,42982.0,58.41,58.47,58.38,58.46,42982.0
2018-06-01 12:50:00,58.47,58.54,58.46,58.5,46774.0,58.47,58.54,58.46,58.5,46774.0
2018-06-01 13:00:00,58.51,58.52,58.48,58.51,45990.0,58.51,58.52,58.48,58.51,45990.0
2018-06-01 13:10:00,58.51,58.58,58.5,58.57,42652.0,58.51,58.58,58.5,58.57,42652.0
2018-06-01 13:20:00,58.56,58.7,58.55,58.68,15072.0,58.56,58.7,58.55,58.68,15072.0
2018-06-01 13:30:00,58.68,58.72,58.61,58.62,17988.0,58.68,58.72,58.61,58.62,17988.0
2018-06-01 13:40:00,58.62,58.63,58.6,58.6,13384.0,58.62,58.63,58.6,58.6,13384.0
2018-06-01 13:50:00,58.6,58.69,58.6,58.67,69820.0,58.6,58.69,58.6,58.67,69820.0
2018-06-01 14:00:00,58.67,58.8,58.66,58.79,14762.0,58.67,58.8,58.66,58.79,14762.0
2018-06-01 14:10:00,58.77,58.87,58.77,58.82,30226.0,58.77,58.87,58.77,58.82,30226.0
2018-06-01 14:20:00,58.82,58.83,58.76,58.79,33432.0,58.82,58.83,58.76,58.79,33432.0
2018-06-01 14:30:00,58.77,58.8,58.73,58.77,46856.0,58.77,58.8,58.73,58.77,46856.0
2018-06-01 14:40:00,58.76,58.76,58.67,58.67,103396.0,58.76,58.76,58.67,58.67,103396.0
2018-06-01 14:50:00,58.67,58.72,58.63,58.65,38842.0,58.67,58.72,58.63,58.65,38842.0
2018-06-01 15:00:00,58.63,58.71,58.62,58.69,32138.0,58.63,58.71,58.62,58.69,32138.0
2018-06-01 15:10:00,58.69,58.69,58.6,58.63,57680.0,58.69,58.69,58.6,58.63,57680.0
2018-06-01 15:20:00,58.65,58.72,58.6,58.72,76058.0,58.65,58.72,58.6,58.72,76058.0
2018-06-01 15:30:00,58.72,58.8,58.71,58.72,87710.0,58.72,58.8,58.71,58.72,87710.0
2018-06-01 15:40:00,58.71,58.74,58.67,58.69,110230.0,58.71,58.74,58.67,58.69,110230.0
2018-06-01 15:50:00,58.7,58.81,58.62,58.77,293312.0,58.7,58.81,58.62,58.77,293312.0
2018-06-04 09:30:00,58.79,58.99,58.51,58.51,61782.0,58.79,58.99,58.51,58.51,61782.0
2018-06-04 09:40:00,58.59,58.68,58.4,58.45,24546.0,58.59,58.68,58.4,58.45,24546.0
2018-06-04 09:50:00,58.4,58.59,58.31,58.44,19804.0,58.4,58.59,58.31,58.44,19804.0
2018-06-04 10:00:00,58.46,58.52,58.25,58.41,21068.0,58.46,58.52,58.25,58.41,21068.0
2018-06-04 10:10:00,58.38,58.6,58.3,58.59,41744.0,58.38,58.6,58.3,58.59,41744.0
2018-06-04 10:20:00,58.59,58.76,58.57,58.6,21100.0,58.59,58.76,58.57,58.6,21100.0
2018-06-04 10:30:00,58.65,58.73,58.63,58.68,11880.0,58.65,58.73,58.63,58.68,11880.0
2018-06-04 10:40:00,58.69,58.76,58.58,58.6,37666.0,58.69,58.76,58.58,58.6,37666.0
2018-06-04 10:50:00,58.58,58.71,58.52,58.71,38638.0,58.58,58.71,58.52,58.71,38638.0
2018-06-04 11:00:00,58.7,58.72,58.5,58.62,41468.0,58.7,58.72,58.5,58.62,41468.0
2018-06-04 11:10:00,58.62,58.84,58.62,58.69,57360.0,58.62,58.84,58.62,58.69,57360.0
2018-06-04 11:20:00,58.7,58.94,58.7,58.9,10484.0,58.7,58.94,58.7,58.9,10484.0
2018-06-04 11:30:00,58.96,58.96,58.88,58.95,10568.0,58.96,58.96,58.88,58.95,10568.0
2018-06-04 11:40:00,58.95,59.01,58.88,58.94,28420.0,58.95,59.01,58.88,58.94,28420.0
2018-06-04 11:50:00,58.93,58.95,58.83,58.95,24464.0,58.93,58.95,58.83,58.95,24464.0
2018-06-04 12:00:00,58.99,59.03,58.96,59.0,9738.0,58.99,59.03,58.96,59.0,9738.0
2018-06-04 12:10:00,59.01,59.06,58.98,58.98,7942.0,59.01,59.06,58.98,58.98,7942.0
2018-06-04 12:20:00,59.01,59.02,58.9,58.9,60776.0,59.01,59.02,58.9,58.9,60776.0
2018-06-04 12:30:00,58.88,58.91,58.83,58.84,26484.0,58.88,58.91,58.83,58.84,26484.0
2018-06-04 12:40:00,58.85,58.88,58.83,58.87,24384.0,58.85,58.88,58.83,58.87,24384.0
2018-06-04 12:50:00,58.88,59.04,58.87,58.99,11914.0,58.88,59.04,58.87,58.99,11914.0
2018-06-04 13:00:00,59.01,59.08,59.01,59.04,14146.0,59.01,59.08,59.01,59.04,14146.0
2018-06-04 13:10:00,59.06,59.12,59.05,59.1,8946.0,59.06,59.12,59.05,59.1,8946.0
2018-06-04 13:20:00,59.12,59.12,59.05,59.08,9258.0,59.12,59.12,59.05,59.08,9258.0
2018-06-04 13:30:00,59.06,59.06,58.99,59.0,11332.0,59.06,59.06,58.99,59.0,11332.0
2018-06-04 13:40:00,58.99,59.08,58.99,59.05,9470.0,58.99,59.08,58.99,59.05,9470.0
2018-06-04 13:50:00,59.05,59.05,58.99,59.0,11904.0,59.05,59.05,58.99,59.0,11904.0
2018-06-04 14:00:00,58.99,59.0,58.96,58.98,12824.0,58.99,59.0,58.96,58.98,12824.0
2018-06-04 14:10:00,58.97,58.99,58.89,58.94,31454.0,58.97,58.99,58.89,58.94,31454.0
2018-06-04 14:20:00,58.94,58.98,58.91,58.96,12788.0,58.94,58.98,58.91,58.96,12788.0
2018-06-04 14:30:00,58.94,58.97,58.92,58.94,16922.0,58.94,58.97,58.92,58.94,16922.0
2018-06-04 14:40:00,58.95,58.97,58.93,58.95,18128.0,58.95,58.97,58.93,58.95,18128.0
2018-06-04 14:50:00,58.98,59.0,58.93,58.99,19650.0,58.98,59.0,58.93,58.99,19650.0
2018-06-04 15:00:00,58.98,59.04,58.98,59.02,13070.0,58.98,59.04,58.98,59.02,13070.0
2018-06-04 15:10:00,59.02,59.13,59.02,59.13,24206.0,59.02,59.13,59.02,59.13,24206.0
2018-06-04 15:20:00,59.13,59.14,59.06,59.12,27312.0,59.13,59.14,59.06,59.12,27312.0
2018-06-04 15:30:00,59.15,59.17,59.13,59.14,26970.0,59.15,59.17,59.13,59.14,26970.0
2018-06-04 15:40:00,59.15,59.17,59.09,59.13,38934.0,59.15,59.17,59.09,59.13,38934.0
2018-06-04 15:50:00,59.13,59.18,59.1,59.13,98732.0,59.13,59.18,59.1,59.13,98732.0
2018-06-05 09:30:00,59.23,59.32,59.07,59.24,40868.0,59.23,59.32,59.07,59.24,40868.0
2018-06-05 09:40:00,59.17,59.22,58.88,58.96,37356.0,59.17,59.22,58.88,58.96,37356.0
2018-06-05 09:50:00,58.99,59.03,58.85,58.9,29656.0,58.99,59.03,58.85,58.9,29656.0
2018-06-05 10:00:00,58.88,58.94,58.72,58.83,42386.0,58.88,58.94,58.72,58.83,42386.0
2018-06-05 10:10:00,58.84,58.85,58.61,58.69,47344.0,58.84,58.85,58.61,58.69,47344.0
2018-06-05 10:20:00,58.69,58.92,58.68,58.87,33174.0,58.69,58.92,58.68,58.87,33174.0
2018-06-05 10:30:00,58.87,58.94,58.8,58.81,26526.0,58.87,58.94,58.8,58.81,26526.0
2018-06-05 10:40:00,58.8,58.8,58.65,58.76,36776.0,58.8,58.8,58.65,58.76,36776.0
2018-06-05 10:50:00,58.77,58.98,58.76,58.98,25304.0,58.77,58.98,58.76,58.98,25304.0
2018-06-05 11:00:00,58.95,58.97,58.75,58.76,28236.0,58.95,58.97,58.75,58.76,28236.0
2018-06-05 11:10:00,58.74,58.81,58.72,58.73,18000.0,58.74,58.81,58.72,58.73,18000.0
2018-06-05 11:20:00,58.74,58.77,58.69,58.71,19596.0,58.74,58.77,58.69,58.71,19596.0
2018-06-05 11:30:00,58.71,58.71,58.6,58.63,20096.0,58.71,58.71,58.6,58.63,20096.0
2018-06-05 11:40:00,58.63,58.63,58.55,58.6,28206.0,58.63,58.63,58.55,58.6,28206.0
2018-06-05 11:50:00,58.6,58.62,58.54,58.58,34654.0,58.6,58.62,58.54,58.58,34654.0
2018-06-05 12:00:00,58.58,58.61,58.54,58.56,30446.0,58.58,58.61,58.54,58.56,30446.0
2018-06-05 12:10:00,58.56,58.58,58.53,58.55,23498.0,58.56,58.58,58.53,58.55,23498.0
2018-06-05 12:20:00,58.53,58.55,58.38,58.41,30346.0,58.53,58.55,58.38,58.41,30346.0
2018-06-05 12:30:00,58.4,58.42,58.37,58.38,40030.0,58.4,58.42,58.37,58.38,40030.0
2018-06-05 12:40:00,58.38,58.55,58.38,58.55,32064.0,58.38,58.55,58.38,58.55,32064.0
2018-06-05 12:50:00,58.55,58.62,58.54,58.59,16660.0,58.55,58.62,58.54,58.59,16660.0
2018-06-05 13:00:00,58.59,58.71,58.58,58.7,22580.0,58.59,58.71,58.58,58.7,22580.0
2018-06-05 13:10:00,58.69,58.8,58.67,58.8,17458.0,58.69,58.8,58.67,58.8,17458.0
2018-06-05 13:20:00,58.79,58.85,58.79,58.84,19280.0,58.79,58.85,58.79,58.84,19280.0
2018-06-05 13:30:00,58.85,58.89,58.84,58.88,15846.0,58.85,58.89,58.84,58.88,15846.0
2018-06-05 13:40:00,58.88,58.92,58.87,58.87,12398.0,58.88,58.92,58.87,58.87,12398.0
2018-06-05 13:50:00,58.86,58.86,58.74,58.74,23252.0,58.86,58.86,58.74,58.74,23252.0
2018-06-05 14:00:00,58.73,58.8,58.71,58.78,25020.0,58.73,58.8,58.71,58.78,25020.0
2018-06-05 14:10:00,58.78,58.84,58.76,58.84,23782.0,58.78,58.84,58.76,58.84,23782.0
2018-06-05 14:20:00,58.83,58.94,58.83,58.93,21128.0,58.83,58.94,58.83,58.93,21128.0
2018-06-05 14:30:00,58.92,58.96,58.88,58.96,20446.0,58.92,58.96,58.88,58.96,20446.0
2018-06-05 14:40:00,58.95,58.98,58.94,58.98,18934.0,58.95,58.98,58.94,58.98,18934.0
2018-06-05 14:50:00,58.97,59.01,58.95,58.98,31164.0,58.97,59.01,58.95,58.98,31164.0
2018-06-05 15:00:00,58.98,59.02,58.97,59.01,31604.0,58.98,59.02,58.97,59.01,31604.0
2018-06-05 15:10:00,59.01,59.01,58.91,58.93,22586.0,59.01,59.01,58.91,58.93,22586.0
2018-06-05 15:20:00,58.92,58.93,58.85,58.92,21860.0,58.92,58.93,58.85,58.92,21860.0
2018-06-05 15:30:00,58.93,58.95,58.91,58.92,30156.0,58.93,58.95,58.91,58.92,30156.0
2018-06-05 15:40:00,58.92,58.97,58.9,58.95,52216.0,58.92,58.97,58.9,58.95,52216.0
2018-06-05 15:50:00,58.95,59.04,58.94,58.99,205050.0,58.95,59.04,58.94,58.99,205050.0
2018-06-06 09:30:00,58.99,59.35,58.99,59.13,53358.0,58.99,59.35,58.99,59.13,53358.0
2018-06-06 09:40:00,59.1,59.21,58.81,58.81,27256.0,59.1,59.21,58.81,58.81,27256.0
2018-06-06 09:50:00,58.81,58.98,58.8,58.95,15788.0,58.81,58.98,58.8,58.95,15788.0
2018-06-06 10:00:00,58.94,59.13,58.94,59.01,71534.0,58.94,59.13,58.94,59.01,71534.0
2018-06-06 10:10:00,59.02,59.14,59.01,59.14,43882.0,59.02,59.14,59.01,59.14,43882.0
2018-06-06 10:20:00,59.14,59.15,59.05,59.05,27474.0,59.14,59.15,59.05,59.05,27474.0
2018-06-06 10:30:00,59.03,59.12,59.02,59.07,26538.0,59.03,59.12,59.02,59.07,26538.0
2018-06-06 10:40:00,59.1,59.15,59.04,59.05,12310.0,59.1,59.15,59.04,59.05,12310.0
2018-06-06 10:50:00,59.06,59.09,58.97,58.98,19500.0,59.06,59.09,58.97,58.98,19500.0
2018-06-06 11:00:00,58.97,59.09,58.95,59.04,23148.0,58.97,59.09,58.95,59.04,23148.0
2018-06-06 11:10:00,59.05,59.06,58.93,58.96,15680.0,59.05,59.06,58.93,58.96,15680.0
2018-06-06 11:20:00,58.96,59.01,58.96,59.0,9804.0,58.96,59.01,58.96,59.0,9804.0
2018-06-06 11:30:00,59.04,59.17,59.04,59.13,21326.0,59.04,59.17,59.04,59.13,21326.0
2018-06-06 11:40:00,59.13,59.17,59.05,59.13,26756.0,59.13,59.17,59.05,59.13,26756.0
2018-06-06 11:50:00,59.16,59.18,59.05,59.1,16662.0,59.16,59.18,59.05,59.1,16662.0
2018-06-06 12:00:00,59.12,59.12,59.04,59.04,13210.0,59.12,59.12,59.04,59.04,13210.0
2018-06-06 12:10:00,59.04,59.05,58.96,58.99,28848.0,59.04,59.05,58.96,58.99,28848.0
2018-06-06 12:20:00,58.98,59.04,58.98,59.02,15400.0,58.98,59.04,58.98,59.02,15400.0
2018-06-06 12:30:00,59.03,59.04,59.01,59.02,16030.0,59.03,59.04,59.01,59.02,16030.0
2018-06-06 12:40:00,59.02,59.07,58.95,58.95,29484.0,59.02,59.07,58.95,58.95,29484.0
2018-06-06 12:50:00,58.98,59.04,58.97,59.03,19780.0,58.98,59.04,58.97,59.03,19780.0
2018-06-06 13:00:00,59.03,59.09,58.99,59.02,40474.0,59.03,59.09,58.99,59.02,40474.0
2018-06-06 13:10:00,59.03,59.04,58.98,58.98,13500.0,59.03,59.04,58.98,58.98,13500.0
2018-06-06 13:20:00,58.98,59.06,58.95,59.05,36598.0,58.98,59.06,58.95,59.05,36598.0
2018-06-06 13:30:00,59.06,59.12,59.05,59.12,5986.0,59.06,59.12,59.05,59.12,5986.0
2018-06-06 13:40:00,59.1,59.14,59.08,59.09,18798.0,59.1,59.14,59.08,59.09,18798.0
2018-06-06 13:50:00,59.1,59.12,59.08,59.12,11036.0,59.1,59.12,59.08,59.12,11036.0
2018-06-06 14:00:00,59.13,59.16,59.11,59.15,16656.0,59.13,59.16,59.11,59.15,16656.0
2018-06-06 14:10:00,59.13,59.15,59.07,59.08,28216.0,59.13,59.15,59.07,59.08,28216.0
2018-06-06 14:20:00,59.06,59.22,59.06,59.16,19220.0,59.06,59.22,59.06,59.16,19220.0
2018-06-06 14:30:00,59.18,59.24,59.16,59.23,34308.0,59.18,59.24,59.16,59.23,34308.0
2018-06-06 14:40:00,59.24,59.34,59.24,59.33,30470.0,59.24,59.34,59.24,59.33,30470.0
2018-06-06 14:50:00,59.33,59.34,59.27,59.32,71614.0,59.33,59.34,59.27,59.32,71614.0
2018-06-06 15:00:00,59.3,59.44,59.3,59.35,35826.0,59.3,59.44,59.3,59.35,35826.0
2018-06-06 15:10:00,59.35,59.44,59.34,59.42,38530.0,59.35,59.44,59.34,59.42,38530.0
2018-06-06 15:20:00,59.42,59.45,59.34,59.35,37798.0,59.42,59.45,59.34,59.35,37798.0
2018-06-06 15:30:00,59.35,59.35,59.26,59.29,49960.0,59.35,59.35,59.26,59.29,49960.0
2018-06-06 15:40:00,59.29,59.38,59.26,59.38,96126.0,59.29,59.38,59.26,59.38,96126.0
2018-06-06 15:50:00,59.37,59.48,59.36,59.48,288584.0,59.37,59.48,59.36,59.48,288584.0
2018-06-07 09:30:00,59.5,59.92,59.48,59.73,62108.0,59.5,59.92,59.48,59.73,62108.0
2018-06-07 09:40:00,59.76,59.76,59.56,59.6,11396.0,59.76,59.76,59.56,59.6,11396.0
2018-06-07 09:50:00,59.63,59.63,59.47,59.57,23284.0,59.63,59.63,59.47,59.57,23284.0
2018-06-07 10:00:00,59.58,59.59,59.52,59.56,15944.0,59.58,59.59,59.52,59.56,15944.0
2018-06-07 10:10:00,59.55,59.59,59.45,59.59,26850.0,59.55,59.59,59.45,59.59,26850.0
2018-06-07 10:20:00,59.55,59.57,59.48,59.48,12476.0,59.55,59.57,59.48,59.48,12476.0
2018-06-07 10:30:00,59.46,59.5,59.44,59.5,23140.0,59.46,59.5,59.44,59.5,23140.0
2018-06-07 10:40:00,59.49,59.52,59.45,59.49,20922.0,59.49,59.52,59.45,59.49,20922.0
2018-06-07 10:50:00,59.48,59.57,59.42,59.57,28524.0,59.48,59.57,59.42,59.57,28524.0
2018-06-07 11:00:00,59.6,59.61,59.46,59.48,16614.0,59.6,59.61,59.46,59.48,16614.0
2018-06-07 11:10:00,59.49,59.57,59.49,59.52,32646.0,59.49,59.57,59.49,59.52,32646.0
2018-06-07 11:20:00,59.52,59.56,59.47,59.52,22450.0,59.52,59.56,59.47,59.52,22450.0
2018-06-07 11:30:00,59.52,59.55,59.38,59.38,51790.0,59.52,59.55,59.38,59.38,51790.0
2018-06-07 11:40:00,59.4,59.45,59.35,59.35,12390.0,59.4,59.45,59.35,59.35,12390.0
2018-06-07 11:50:00,59.35,59.49,59.27,59.49,7044.0,59.35,59.49,59.27,59.49,7044.0
2018-06-07 12:00:00,59.46,59.52,59.45,59.5,8140.0,59.46,59.52,59.45,59.5,8140.0
2018-06-07 12:10:00,59.51,59.53,59.47,59.49,7844.0,59.51,59.53,59.47,59.49,7844.0
2018-06-07 12:20:00,59.49,59.55,59.47,59.49,6600.0,59.49,59.55,59.47,59.49,6600.0
2018-06-07 12:30:00,59.48,59.49,59.44,59.47,5400.0,59.48,59.49,59.44,59.47,5400.0
2018-06-07 12:40:00,59.44,59.49,59.41,59.43,7030.0,59.44,59.49,59.41,59.43,7030.0
2018-06-07 12:50:00,59.44,59.49,59.41,59.47,7136.0,59.44,59.49,59.41,59.47,7136.0
2018-06-07 13:00:00,59.49,59.51,59.43,59.43,6896.0,59.49,59.51,59.43,59.43,6896.0
2018-06-07 13:10:00,59.43,59.46,59.35,59.37,13148.0,59.43,59.46,59.35,59.37,13148.0
2018-06-07 13:20:00,59.36,59.41,59.33,59.36,9634.0,59.36,59.41,59.33,59.36,9634.0
2018-06-07 13:30:00,59.37,59.41,59.29,59.32,15102.0,59.37,59.41,59.29,59.32,15102.0
2018-06-07 13:40:00,59.28,59.37,59.28,59.35,17584.0,59.28,59.37,59.28,59.35,17584.0
2018-06-07 13:50:00,59.33,59.33,59.26,59.26,8514.0,59.33,59.33,59.26,59.26,8514.0
2018-06-07 14:00:00,59.28,59.37,59.27,59.35,11380.0,59.28,59.37,59.27,59.35,11380.0
2018-06-07 14:10:00,59.4,59.46,59.38,59.46,7332.0,59.4,59.46,59.38,59.46,7332.0
2018-06-07 14:20:00,59.46,59.48,59.43,59.48,12972.0,59.46,59.48,59.43,59.48,12972.0
2018-06-07 14:30:00,59.48,59.51,59.47,59.5,7946.0,59.48,59.51,59.47,59.5,7946.0
2018-06-07 14:40:00,59.49,59.53,59.47,59.52,13700.0,59.49,59.53,59.47,59.52,13700.0
2018-06-07 14:50:00,59.52,59.54,59.48,59.48,17582.0,59.52,59.54,59.48,59.48,17582.0
2018-06-07 15:00:00,59.48,59.51,59.42,59.42,17372.0,59.48,59.51,59.42,59.42,17372.0
2018-06-07 15:10:00,59.42,59.47,59.4,59.47,13124.0,59.42,59.47,59.4,59.47,13124.0
2018-06-07 15:20:00,59.47,59.54,59.45,59.51,22146.0,59.47,59.54,59.45,59.51,22146.0
2018-06-07 15:30:00,59.53,59.53,59.48,59.48,19116.0,59.53,59.53,59.48,59.48,19116.0
2018-06-07 15:40:00,59.49,59.5,59.44,59.46,47528.0,59.49,59.5,59.44,59.46,47528.0
2018-06-07 15:50:00,59.46,59.59,59.46,59.58,113468.0,59.46,59.59,59.46,59.58,113468.0
2018-06-08 09:30:00,59.1,59.31,58.47,58.75,245492.0,59.1,59.31,58.47,58.75,245492.0
2018-06-08 09:40:00,58.77,58.88,58.58,58.84,71440.0,58.77,58.88,58.58,58.84,71440.0
2018-06-08 09:50:00,58.85,58.91,58.64,58.77,57448.0,58.85,58.91,58.64,58.77,57448.0
2018-06-08 10:00:00,58.77,59.35,58.74,59.29,52500.0,58.77,59.35,58.74,59.29,52500.0
2018-06-08 10:10:00,59.26,59.47,59.17,59.17,41376.0,59.26,59.47,59.17,59.17,41376.0
2018-06-08 10:20:00,59.17,59.22,59.09,59.1,37194.0,59.17,59.22,59.09,59.1,37194.0
2018-06-08 10:30:00,59.12,59.26,59.1,59.16,15264.0,59.12,59.26,59.1,59.16,15264.0
2018-06-08 10:40:00,59.17,59.29,59.17,59.2,20948.0,59.17,59.29,59.17,59.2,20948.0
2018-06-08 10:50:00,59.21,59.24,59.13,59.17,43010.0,59.21,59.24,59.13,59.17,43010.0
2018-06-08 11:00:00,59.19,59.28,59.1,59.26,26946.0,59.19,59.28,59.1,59.26,26946.0
2018-06-08 11:10:00,59.26,59.27,59.04,59.12,168162.0,59.26,59.27,59.04,59.12,168162.0
2018-06-08 11:20:00,59.13,59.24,59.09,59.22,21634.0,59.13,59.24,59.09,59.22,21634.0
2018-06-08 11:30:00,59.22,59.24,59.12,59.15,25350.0,59.22,59.24,59.12,59.15,25350.0
2018-06-08 11:40:00,59.16,59.21,59.12,59.16,26292.0,59.16,59.21,59.12,59.16,26292.0
2018-06-08 11:50:00,59.16,59.24,59.13,59.15,139086.0,59.16,59.24,59.13,59.15,139086.0
2018-06-08 12:00:00,59.16,59.41,59.15,59.26,119618.0,59.16,59.41,59.15,59.26,119618.0
2018-06-08 12:10:00,59.3,59.35,59.28,59.32,9312.0,59.3,59.35,59.28,59.32,9312.0
2018-06-08 12:20:00,59.34,59.4,59.33,59.4,16840.0,59.34,59.4,59.33,59.4,16840.0
2018-06-08 12:30:00,59.43,59.52,59.43,59.51,51892.0,59.43,59.52,59.43,59.51,51892.0
2018-06-08 12:40:00,59.5,59.54,59.46,59.52,16474.0,59.5,59.54,59.46,59.52,16474.0
2018-06-08 12:50:00,59.52,59.54,59.49,59.51,34352.0,59.52,59.54,59.49,59.51,34352.0
2018-06-08 13:00:00,59.51,59.53,59.49,59.53,15866.0,59.51,59.53,59.49,59.53,15866.0
2018-06-08 13:10:00,59.54,59.64,59.54,59.63,13910.0,59.54,59.64,59.54,59.63,13910.0
2018-06-08 13:20:00,59.64,59.66,59.6,59.63,39400.0,59.64,59.66,59.6,59.63,39400.0
2018-06-08 13:30:00,59.63,59.8,59.6,59.77,24576.0,59.63,59.8,59.6,59.77,24576.0
2018-06-08 13:40:00,59.78,59.81,59.74,59.79,16000.0,59.78,59.81,59.74,59.79,16000.0
2018-06-08 13:50:00,59.8,59.85,59.71,59.77,21166.0,59.8,59.85,59.71,59.77,21166.0
2018-06-08 14:00:00,59.79,59.82,59.74,59.79,16708.0,59.79,59.82,59.74,59.79,16708.0
2018-06-08 14:10:00,59.79,59.88,59.79,59.82,24560.0,59.79,59.88,59.79,59.82,24560.0
2018-06-08 14:20:00,59.81,59.82,59.73,59.79,36400.0,59.81,59.82,59.73,59.79,36400.0
2018-06-08 14:30:00,59.79,59.85,59.79,59.84,19910.0,59.79,59.85,59.79,59.84,19910.0
2018-06-08 14:40:00,59.85,59.85,59.81,59.84,31744.0,59.85,59.85,59.81,59.84,31744.0
2018-06-08 14:50:00,59.83,59.84,59.8,59.81,13882.0,59.83,59.84,59.8,59.81,13882.0
2018-06-08 15:00:00,59.82,59.84,59.76,59.79,31212.0,59.82,59.84,59.76,59.79,31212.0
2018-06-08 15:10:00,59.78,59.84,59.78,59.8,14546.0,59.78,59.84,59.78,59.8,14546.0
2018-06-08 15:20:00,59.8,59.87,59.79,59.84,25840.0,59.8,59.87,59.79,59.84,25840.0
2018-06-08 15:30:00,59.85,59.88,59.84,59.87,21732.0,59.85,59.88,59.84,59.87,21732.0
2018-06-08 15:40:00,59.87,59.88,59.83,59.88,39508.0,59.87,59.88,59.83,59.88,39508.0
2018-06-08 15:50:00,59.88,59.89,59.83,59.89,159582.0,59.88,59.89,59.83,59.89,159582.0
2018-06-11 09:30:00,60.0,60.32,59.91,60.3,75952.0,60.0,60.32,59.91,60.3,75952.0
2018-06-11 09:40:00,60.34,60.55,60.34,60.49,31030.0,60.34,60.55,60.34,60.49,31030.0
2018-06-11 09:50:00,60.51,60.6,60.35,60.59,31760.0,60.51,60.6,60.35,60.59,31760.0
2018-06-11 10:00:00,60.59,60.59,60.35,60.46,33528.0,60.59,60.59,60.35,60.46,33528.0
2018-06-11 10:10:00,60.46,60.64,60.46,60.58,35986.0,60.46,60.64,60.46,60.58,35986.0
2018-06-11 10:20:00,60.65,60.82,60.65,60.8,27846.0,60.65,60.82,60.65,60.8,27846.0
2018-06-11 10:30:00,60.8,60.84,60.64,60.73,32046.0,60.8,60.84,60.64,60.73,32046.0
2018-06-11 10:40:00,60.72,60.8,60.67,60.76,35562.0,60.72,60.8,60.67,60.76,35562.0
2018-06-11 10:50:00,60.76,60.86,60.74,60.84,41814.0,60.76,60.86,60.74,60.84,41814.0
2018-06-11 11:00:00,60.85,60.93,60.79,60.9,38288.0,60.85,60.93,60.79,60.9,38288.0
2018-06-11 11:10:00,60.92,60.95,60.83,60.83,19844.0,60.92,60.95,60.83,60.83,19844.0
2018-06-11 11:20:00,60.84,60.95,60.84,60.95,19886.0,60.84,60.95,60.84,60.95,19886.0
2018-06-11 11:30:00,60.95,61.05,60.91,61.02,29324.0,60.95,61.05,60.91,61.02,29324.0
2018-06-11 11:40:00,61.05,61.07,61.01,61.03,23306.0,61.05,61.07,61.01,61.03,23306.0
2018-06-11 11:50:00,61.02,61.02,60.93,60.93,23930.0,61.02,61.02,60.93,60.93,23930.0
2018-06-11 12:00:00,60.95,61.01,60.91,60.99,35134.0,60.95,61.01,60.91,60.99,35134.0
2018-06-11 12:10:00,61.01,61.01,60.9,60.93,34484.0,61.01,61.01,60.9,60.93,34484.0
2018-06-11 12:20:00,60.93,60.98,60.92,60.96,43924.0,60.93,60.98,60.92,60.96,43924.0
2018-06-11 12:30:00,60.97,61.2,60.95,61.2,28918.0,60.97,61.2,60.95,61.2,28918.0
2018-06-11 12:40:00,61.2,61.2,61.09,61.11,23376.0,61.2,61.2,61.09,61.11,23376.0
2018-06-11 12:50:00,61.1,61.13,61.07,61.13,22226.0,61.1,61.13,61.07,61.13,22226.0
2018-06-11 13:00:00,61.13,61.16,61.05,61.12,26580.0,61.13,61.16,61.05,61.12,26580.0
2018-06-11 13:10:00,61.12,61.23,61.12,61.2,34978.0,61.12,61.23,61.12,61.2,34978.0
2018-06-11 13:20:00,61.23,61.3,61.2,61.28,31242.0,61.23,61.3,61.2,61.28,31242.0
2018-06-11 13:30:00,61.28,61.34,61.17,61.17,75854.0,61.28,61.34,61.17,61.17,75854.0
2018-06-11 13:40:00,61.17,61.19,61.05,61.06,28378.0,61.17,61.19,61.05,61.06,28378.0
2018-06-11 13:50:00,61.04,61.12,61.04,61.04,41290.0,61.04,61.12,61.04,61.04,41290.0
2018-06-11 14:00:00,61.02,61.02,60.96,60.99,25168.0,61.02,61.02,60.96,60.99,25168.0
2018-06-11 14:10:00,61.02,61.05,60.96,61.01,44008.0,61.02,61.05,60.96,61.01,44008.0
2018-06-11 14:20:00,61.0,61.06,60.98,61.01,58076.0,61.0,61.06,60.98,61.01,58076.0
2018-06-11 14:30:00,61.0,61.1,60.98,61.06,58530.0,61.0,61.1,60.98,61.06,58530.0
2018-06-11 14:40:00,61.06,61.06,60.97,60.99,49336.0,61.06,61.06,60.97,60.99,49336.0
2018-06-11 14:50:00,60.97,61.01,60.96,60.99,27424.0,60.97,61.01,60.96,60.99,27424.0
2018-06-11 15:00:00,61.0,61.02,60.94,60.94,37222.0,61.0,61.02,60.94,60.94,37222.0
2018-06-11 15:10:00,60.95,61.04,60.94,60.97,39326.0,60.95,61.04,60.94,60.97,39326.0
2018-06-11 15:20:00,60.98,61.04,60.97,60.99,44122.0,60.98,61.04,60.97,60.99,44122.0
2018-06-11 15:30:00,61.01,61.03,60.96,61.01,67498.0,61.01,61.03,60.96,61.01,67498.0
2018-06-11 15:40:00,61.01,61.06,61.01,61.02,135712.0,61.01,61.06,61.01,61.02,135712.0
2018-06-11 15:50:00,61.01,61.02,60.95,60.98,223612.0,61.01,61.02,60.95,60.98,223612.0
2018-06-12 09:30:00,60.97,61.06,60.62,60.97,69108.0,60.97,61.06,60.62,60.97,69108.0
2018-06-12 09:40:00,60.9,60.92,60.66,60.76,38890.0,60.9,60.92,60.66,60.76,38890.0
2018-06-12 09:50:00,60.77,60.9,60.7,60.88,34516.0,60.77,60.9,60.7,60.88,34516.0
2018-06-12 10:00:00,60.96,61.01,60.89,60.97,42930.0,60.96,61.01,60.89,60.97,42930.0
2018-06-12 10:10:00,60.95,61.0,60.94,60.94,59278.0,60.95,61.0,60.94,60.94,59278.0
2018-06-12 10:20:00,60.92,61.11,60.92,61.02,30460.0,60.92,61.11,60.92,61.02,30460.0
2018-06-12 10:30:00,61.09,61.1,60.94,60.99,26428.0,61.09,61.1,60.94,60.99,26428.0
2018-06-12 10:40:00,60.98,61.07,60.96,61.07,46002.0,60.98,61.07,60.96,61.07,46002.0
2018-06-12 10:50:00,61.04,61.05,60.96,61.02,24834.0,61.04,61.05,60.96,61.02,24834.0
2018-06-12 11:00:00,61.0,61.07,60.96,61.06,18946.0,61.0,61.07,60.96,61.06,18946.0
2018-06-12 11:10:00,61.05,61.12,60.99,61.04,45226.0,61.05,61.12,60.99,61.04,45226.0
2018-06-12 11:20:00,61.06,61.34,61.06,61.34,22138.0,61.06,61.34,61.06,61.34,22138.0
2018-06-12 11:30:00,61.3,61.41,61.3,61.38,18420.0,61.3,61.41,61.3,61.38,18420.0
2018-06-12 11:40:00,61.39,61.47,61.35,61.45,19020.0,61.39,61.47,61.35,61.45,19020.0
2018-06-12 11:50:00,61.44,61.55,61.43,61.49,131222.0,61.44,61.55,61.43,61.49,131222.0
2018-06-12 12:00:00,61.44,61.46,61.35,61.38,37484.0,61.44,61.46,61.35,61.38,37484.0
2018-06-12 12:10:00,61.42,61.54,61.42,61.49,19494.0,61.42,61.54,61.42,61.49,19494.0
2018-06-12 12:20:00,61.48,61.67,61.46,61.55,44134.0,61.48,61.67,61.46,61.55,44134.0
2018-06-12 12:30:00,61.55,61.71,61.51,61.62,68338.0,61.55,61.71,61.51,61.62,68338.0
2018-06-12 12:40:00,61.62,61.62,61.51,61.54,70072.0,61.62,61.62,61.51,61.54,70072.0
2018-06-12 12:50:00,61.55,61.67,61.54,61.65,95712.0,61.55,61.67,61.54,61.65,95712.0
2018-06-12 13:00:00,61.65,61.66,61.44,61.49,56202.0,61.65,61.66,61.44,61.49,56202.0
2018-06-12 13:10:00,61.52,61.56,61.45,61.56,49984.0,61.52,61.56,61.45,61.56,49984.0
2018-06-12 13:20:00,61.55,61.66,61.54,61.66,62930.0,61.55,61.66,61.54,61.66,62930.0
2018-06-12 13:30:00,61.65,61.76,61.65,61.76,23754.0,61.65,61.76,61.65,61.76,23754.0
2018-06-12 13:40:00,61.75,61.75,61.66,61.69,31898.0,61.75,61.75,61.66,61.69,31898.0
2018-06-12 13:50:00,61.7,61.71,61.55,61.65,21072.0,61.7,61.71,61.55,61.65,21072.0
2018-06-12 14:00:00,61.63,61.77,61.6,61.72,27862.0,61.63,61.77,61.6,61.72,27862.0
2018-06-12 14:10:00,61.71,61.71,61.61,61.69,32102.0,61.71,61.71,61.61,61.69,32102.0
2018-06-12 14:20:00,61.67,61.73,61.52,61.54,41800.0,61.67,61.73,61.52,61.54,41800.0
2018-06-12 14:30:00,61.53,61.72,61.53,61.63,44420.0,61.53,61.72,61.53,61.63,44420.0
2018-06-12 14:40:00,61.64,61.66,61.53,61.59,47046.0,61.64,61.66,61.53,61.59,47046.0
2018-06-12 14:50:00,61.58,61.7,61.57,61.65,59274.0,61.58,61.7,61.57,61.65,59274.0
2018-06-12 15:00:00,61.66,61.79,61.65,61.76,45326.0,61.66,61.79,61.65,61.76,45326.0
2018-06-12 15:10:00,61.77,61.84,61.77,61.81,48770.0,61.77,61.84,61.77,61.81,48770.0
2018-06-12 15:20:00,61.81,61.82,61.73,61.82,37398.0,61.81,61.82,61.73,61.82,37398.0
2018-06-12 15:30:00,61.82,61.85,61.73,61.79,71128.0,61.82,61.85,61.73,61.79,71128.0
2018-06-12 15:40:00,61.78,61.8,61.74,61.8,122566.0,61.78,61.8,61.74,61.8,122566.0
2018-06-12 15:50:00,61.8,61.89,61.8,61.86,306842.0,61.8,61.89,61.8,61.86,306842.0
2018-06-13 09:30:00,62.07,62.35,61.96,62.32,90738.0,62.07,62.35,61.96,62.32,90738.0
2018-06-13 09:40:00,62.31,62.9,62.29,62.6,106810.0,62.31,62.9,62.29,62.6,106810.0
2018-06-13 09:50:00,62.62,62.83,62.52,62.58,65838.0,62.62,62.83,62.52,62.58,65838.0
2018-06-13 10:00:00,62.59,62.85,62.55,62.66,55624.0,62.59,62.85,62.55,62.66,55624.0
2018-06-13 10:10:00,62.67,63.02,62.64,62.91,174238.0,62.67,63.02,62.64,62.91,174238.0
2018-06-13 10:20:00,62.92,62.98,62.8,62.81,85586.0,62.92,62.98,62.8,62.81,85586.0
2018-06-13 10:30:00,62.77,62.91,62.7,62.83,64310.0,62.77,62.91,62.7,62.83,64310.0
2018-06-13 10:40:00,62.77,62.8,62.68,62.68,42650.0,62.77,62.8,62.68,62.68,42650.0
2018-06-13 10:50:00,62.69,62.73,62.44,62.45,163452.0,62.69,62.73,62.44,62.45,163452.0
2018-06-13 11:00:00,62.45,62.46,62.33,62.41,45400.0,62.45,62.46,62.33,62.41,45400.0
2018-06-13 11:10:00,62.4,62.43,62.3,62.41,138430.0,62.4,62.43,62.3,62.41,138430.0
2018-06-13 11:20:00,62.42,62.44,62.34,62.41,157032.0,62.42,62.44,62.34,62.41,157032.0
2018-06-13 11:30:00,62.4,62.42,62.27,62.32,59496.0,62.4,62.42,62.27,62.32,59496.0
2018-06-13 11:40:00,62.32,62.42,62.3,62.42,61946.0,62.32,62.42,62.3,62.42,61946.0
2018-06-13 11:50:00,62.4,62.57,62.4,62.49,53120.0,62.4,62.57,62.4,62.49,53120.0
2018-06-13 12:00:00,62.48,62.51,62.36,62.36,40176.0,62.48,62.51,62.36,62.36,40176.0
2018-06-13 12:10:00,62.35,62.37,62.24,62.27,103186.0,62.35,62.37,62.24,62.27,103186.0
2018-06-13 12:20:00,62.27,62.46,62.26,62.42,33478.0,62.27,62.46,62.26,62.42,33478.0
2018-06-13 12:30:00,62.41,62.43,62.36,62.41,26900.0,62.41,62.43,62.36,62.41,26900.0
2018-06-13 12:40:00,62.41,62.49,62.38,62.44,52264.0,62.41,62.49,62.38,62.44,52264.0
2018-06-13 12:50:00,62.44,62.48,62.27,62.34,42726.0,62.44,62.48,62.27,62.34,42726.0
2018-06-13 13:00:00,62.32,62.32,62.27,62.32,28500.0,62.32,62.32,62.27,62.32,28500.0
2018-06-13 13:10:00,62.32,62.36,62.26,62.31,22400.0,62.32,62.36,62.26,62.31,22400.0
2018-06-13 13:20:00,62.31,62.32,62.21,62.27,43800.0,62.31,62.32,62.21,62.27,43800.0
2018-06-13 13:30:00,62.27,62.29,62.23,62.27,62070.0,62.27,62.29,62.23,62.27,62070.0
2018-06-13 13:40:00,62.27,62.29,62.18,62.23,51482.0,62.27,62.29,62.18,62.23,51482.0
2018-06-13 13:50:00,62.26,62.29,62.16,62.29,32878.0,62.26,62.29,62.16,62.29,32878.0
2018-06-13 14:00:00,62.27,62.29,62.05,62.08,55428.0,62.27,62.29,62.05,62.08,55428.0
2018-06-13 14:10:00,62.09,62.23,62.06,62.16,64772.0,62.09,62.23,62.06,62.16,64772.0
2018-06-13 14:20:00,62.16,62.29,62.15,62.27,46718.0,62.16,62.29,62.15,62.27,46718.0
2018-06-13 14:30:00,62.24,62.26,62.16,62.24,37982.0,62.24,62.26,62.16,62.24,37982.0
2018-06-13 14:40:00,62.24,62.42,62.24,62.35,65354.0,62.24,62.42,62.24,62.35,65354.0
2018-06-13 14:50:00,62.35,62.38,62.34,62.35,41886.0,62.35,62.38,62.34,62.35,41886.0
2018-06-13 15:00:00,62.35,62.45,62.34,62.41,65916.0,62.35,62.45,62.34,62.41,65916.0
2018-06-13 15:10:00,62.41,62.44,62.35,62.37,76642.0,62.41,62.44,62.35,62.37,76642.0
2018-06-13 15:20:00,62.35,62.54,62.32,62.48,89240.0,62.35,62.54,62.32,62.48,89240.0
2018-06-13 15:30:00,62.48,62.48,62.32,62.35,130254.0,62.48,62.48,62.32,62.35,130254.0
2018-06-13 15:40:00,62.35,62.41,62.32,62.36,191344.0,62.35,62.41,62.32,62.36,191344.0
2018-06-13 15:50:00,62.35,62.42,62.27,62.33,432904.0,62.35,62.42,62.27,62.33,432904.0
2018-06-14 09:30:00,62.56,62.77,62.37,62.77,58482.0,62.56,62.77,62.37,62.77,58482.0
2018-06-14 09:40:00,62.8,62.93,62.75,62.75,18610.0,62.8,62.93,62.75,62.75,18610.0
2018-06-14 09:50:00,62.77,62.77,62.5,62.6,37190.0,62.77,62.77,62.5,62.6,37190.0
2018-06-14 10:00:00,62.57,62.78,62.54,62.77,44770.0,62.57,62.78,62.54,62.77,44770.0
2018-06-14 10:10:00,62.79,62.83,62.6,62.6,44792.0,62.79,62.83,62.6,62.6,44792.0
2018-06-14 10:20:00,62.62,62.72,62.59,62.61,45990.0,62.62,62.72,62.59,62.61,45990.0
2018-06-14 10:30:00,62.63,62.63,62.4,62.42,53562.0,62.63,62.63,62.4,62.42,53562.0
2018-06-14 10:40:00,62.42,62.52,62.38,62.4,45422.0,62.42,62.52,62.38,62.4,45422.0
2018-06-14 10:50:00,62.38,62.44,62.28,62.3,65722.0,62.38,62.44,62.28,62.3,65722.0
2018-06-14 11:00:00,62.29,62.31,62.04,62.1,69718.0,62.29,62.31,62.04,62.1,69718.0
2018-06-14 11:10:00,62.1,62.16,62.07,62.1,57770.0,62.1,62.16,62.07,62.1,57770.0
2018-06-14 11:20:00,62.1,62.23,62.1,62.19,140288.0,62.1,62.23,62.1,62.19,140288.0
2018-06-14 11:30:00,62.2,62.28,62.19,62.27,80616.0,62.2,62.28,62.19,62.27,80616.0
2018-06-14 11:40:00,62.27,62.27,62.17,62.17,30010.0,62.27,62.27,62.17,62.17,30010.0
2018-06-14 11:50:00,62.18,62.21,62.12,62.13,28234.0,62.18,62.21,62.12,62.13,28234.0
2018-06-14 12:00:00,62.15,62.16,62.06,62.06,31736.0,62.15,62.16,62.06,62.06,31736.0
2018-06-14 12:10:00,62.08,62.15,61.96,61.99,76942.0,62.08,62.15,61.96,61.99,76942.0
2018-06-14 12:20:00,62.01,62.13,61.97,62.1,30874.0,62.01,62.13,61.97,62.1,30874.0
2018-06-14 12:30:00,62.12,62.12,61.93,61.93,27820.0,62.12,62.12,61.93,61.93,27820.0
2018-06-14 12:40:00,61.93,61.99,61.9,61.9,25960.0,61.93,61.99,61.9,61.9,25960.0
2018-06-14 12:50:00,61.92,62.0,61.88,61.95,39754.0,61.92,62.0,61.88,61.95,39754.0
2018-06-14 13:00:00,61.96,61.98,61.9,61.94,16476.0,61.96,61.98,61.9,61.94,16476.0
2018-06-14 13:10:00,61.95,61.95,61.88,61.92,74168.0,61.95,61.95,61.88,61.92,74168.0
2018-06-14 13:20:00,61.94,61.95,61.88,61.92,30898.0,61.94,61.95,61.88,61.92,30898.0
2018-06-14 13:30:00,61.92,61.96,61.85,61.95,49592.0,61.92,61.96,61.85,61.95,49592.0
2018-06-14 13:40:00,61.96,61.96,61.82,61.91,43392.0,61.96,61.96,61.82,61.91,43392.0
2018-06-14 13:50:00,61.91,61.93,61.83,61.84,54640.0,61.91,61.93,61.83,61.84,54640.0
2018-06-14 14:00:00,61.84,61.85,61.68,61.77,75636.0,61.84,61.85,61.68,61.77,75636.0
2018-06-14 14:10:00,61.77,61.82,61.51,61.58,116996.0,61.77,61.82,61.51,61.58,116996.0
2018-06-14 14:20:00,61.59,61.67,61.48,61.49,74182.0,61.59,61.67,61.48,61.49,74182.0
2018-06-14 14:30:00,61.49,61.55,61.41,61.49,70530.0,61.49,61.55,61.41,61.49,70530.0
2018-06-14 14:40:00,61.5,61.62,61.49,61.52,47652.0,61.5,61.62,61.49,61.52,47652.0
2018-06-14 14:50:00,61.52,61.53,61.44,61.49,67522.0,61.52,61.53,61.44,61.49,67522.0
2018-06-14 15:00:00,61.49,61.54,61.47,61.49,55372.0,61.49,61.54,61.47,61.49,55372.0
2018-06-14 15:10:00,61.49,61.69,61.48,61.59,110242.0,61.49,61.69,61.48,61.59,110242.0
2018-06-14 15:20:00,61.6,61.69,61.59,61.66,57574.0,61.6,61.69,61.59,61.66,57574.0
2018-06-14 15:30:00,61.66,61.71,61.6,61.69,113224.0,61.66,61.71,61.6,61.69,113224.0
2018-06-14 15:40:00,61.68,61.81,61.67,61.77,147280.0,61.68,61.81,61.67,61.77,147280.0
2018-06-14 15:50:00,61.77,61.77,61.64,61.74,381810.0,61.77,61.77,61.64,61.74,381810.0
2018-06-15 09:30:00,61.93,62.02,61.43,61.48,357574.0,61.93,62.02,61.43,61.48,357574.0
2018-06-15 09:40:00,61.49,61.65,61.18,61.23,74646.0,61.49,61.65,61.18,61.23,74646.0
2018-06-15 09:50:00,61.2,61.57,61.02,61.46,79986.0,61.2,61.57,61.02,61.46,79986.0
2018-06-15 10:00:00,61.49,61.67,61.46,61.62,31572.0,61.49,61.67,61.46,61.62,31572.0
2018-06-15 10:10:00,61.59,62.0,61.5,61.91,55602.0,61.59,62.0,61.5,61.91,55602.0
2018-06-15 10:20:00,61.92,62.09,61.91,62.01,39256.0,61.92,62.09,61.91,62.01,39256.0
2018-06-15 10:30:00,62.01,62.04,61.67,61.7,40576.0,62.01,62.04,61.67,61.7,40576.0
2018-06-15 10:40:00,61.7,61.75,61.51,61.67,70274.0,61.7,61.75,61.51,61.67,70274.0
2018-06-15 10:50:00,61.67,61.82,61.63,61.67,48028.0,61.67,61.82,61.63,61.67,48028.0
2018-06-15 11:00:00,61.66,61.71,61.57,61.6,32504.0,61.66,61.71,61.57,61.6,32504.0
2018-06-15 11:10:00,61.6,61.62,61.48,61.49,17134.0,61.6,61.62,61.48,61.49,17134.0
2018-06-15 11:20:00,61.47,61.53,61.41,61.41,46898.0,61.47,61.53,61.41,61.41,46898.0
2018-06-15 11:30:00,61.47,61.49,61.42,61.46,15764.0,61.47,61.49,61.42,61.46,15764.0
2018-06-15 11:40:00,61.47,61.51,61.44,61.51,32524.0,61.47,61.51,61.44,61.51,32524.0
2018-06-15 11:50:00,61.52,61.57,61.47,61.51,32184.0,61.52,61.57,61.47,61.51,32184.0
2018-06-15 12:00:00,61.51,61.58,61.46,61.46,34882.0,61.51,61.58,61.46,61.46,34882.0
2018-06-15 12:10:00,61.45,61.51,61.28,61.35,34286.0,61.45,61.51,61.28,61.35,34286.0
2018-06-15 12:20:00,61.34,61.42,61.22,61.33,15336.0,61.34,61.42,61.22,61.33,15336.0
2018-06-15 12:30:00,61.35,61.38,61.28,61.3,14410.0,61.35,61.38,61.28,61.3,14410.0
2018-06-15 12:40:00,61.33,61.35,61.22,61.34,22450.0,61.33,61.35,61.22,61.34,22450.0
2018-06-15 12:50:00,61.34,61.53,61.32,61.52,25170.0,61.34,61.53,61.32,61.52,25170.0
2018-06-15 13:00:00,61.52,61.52,61.43,61.43,17274.0,61.52,61.52,61.43,61.43,17274.0
2018-06-15 13:10:00,61.44,61.52,61.43,61.51,19436.0,61.44,61.52,61.43,61.51,19436.0
2018-06-15 13:20:00,61.52,61.52,61.46,61.5,20556.0,61.52,61.52,61.46,61.5,20556.0
2018-06-15 13:30:00,61.52,61.53,61.49,61.5,14328.0,61.52,61.53,61.49,61.5,14328.0
2018-06-15 13:40:00,61.51,61.56,61.49,61.51,13924.0,61.51,61.56,61.49,61.51,13924.0
2018-06-15 13:50:00,61.51,61.55,61.44,61.47,32776.0,61.51,61.55,61.44,61.47,32776.0
2018-06-15 14:00:00,61.47,61.56,61.46,61.55,24234.0,61.47,61.56,61.46,61.55,24234.0
2018-06-15 14:10:00,61.56,61.63,61.56,61.61,27540.0,61.56,61.63,61.56,61.61,27540.0
2018-06-15 14:20:00,61.62,61.7,61.61,61.67,41784.0,61.62,61.7,61.61,61.67,41784.0
2018-06-15 14:30:00,61.67,61.68,61.58,61.6,27544.0,61.67,61.68,61.58,61.6,27544.0
2018-06-15 14:40:00,61.6,61.79,61.6,61.78,24796.0,61.6,61.79,61.6,61.78,24796.0
2018-06-15 14:50:00,61.76,61.84,61.73,61.83,32932.0,61.76,61.84,61.73,61.83,32932.0
2018-06-15 15:00:00,61.83,61.88,61.83,61.85,33198.0,61.83,61.88,61.83,61.85,33198.0
2018-06-15 15:10:00,61.85,61.85,61.77,61.77,51656.0,61.85,61.85,61.77,61.77,51656.0
2018-06-15 15:20:00,61.77,61.79,61.73,61.74,64442.0,61.77,61.79,61.73,61.74,64442.0
2018-06-15 15:30:00,61.75,61.83,61.72,61.83,75822.0,61.75,61.83,61.72,61.83,75822.0
2018-06-15 15:40:00,61.83,61.92,61.82,61.92,121560.0,61.83,61.92,61.82,61.92,121560.0
2018-06-15 15:50:00,61.93,61.98,61.87,61.9,219498.0,61.93,61.98,61.87,61.9,219498.0
2018-06-18 09:30:00,61.74,61.79,61.3,61.53,147238.0,61.74,61.79,61.3,61.53,147238.0
2018-06-18 09:40:00,61.53,61.78,61.52,61.73,75246.0,61.53,61.78,61.52,61.73,75246.0
2018-06-18 09:50:00,61.74,61.99,61.73,61.98,70662.0,61.74,61.99,61.73,61.98,70662.0
2018-06-18 10:00:00,61.98,62.08,61.83,62.05,53718.0,61.98,62.08,61.83,62.05,53718.0
2018-06-18 10:10:00,62.06,62.29,62.06,62.17,53028.0,62.06,62.29,62.06,62.17,53028.0
2018-06-18 10:20:00,62.16,62.27,62.08,62.13,57762.0,62.16,62.27,62.08,62.13,57762.0
2018-06-18 10:30:00,62.15,62.17,62.01,62.04,26570.0,62.15,62.17,62.01,62.04,26570.0
2018-06-18 10:40:00,62.03,62.03,61.85,61.9,20142.0,62.03,62.03,61.85,61.9,20142.0
2018-06-18 10:50:00,61.9,62.07,61.88,61.98,54278.0,61.9,62.07,61.88,61.98,54278.0
2018-06-18 11:00:00,62.02,62.12,62.01,62.12,30502.0,62.02,62.12,62.01,62.12,30502.0
2018-06-18 11:10:00,62.12,62.15,61.98,61.99,37854.0,62.12,62.15,61.98,61.99,37854.0
2018-06-18 11:20:00,62.01,62.18,61.99,62.1,21176.0,62.01,62.18,61.99,62.1,21176.0
2018-06-18 11:30:00,62.1,62.12,61.97,62.12,65804.0,62.1,62.12,61.97,62.12,65804.0
2018-06-18 11:40:00,62.1,62.1,62.0,62.06,18956.0,62.1,62.1,62.0,62.06,18956.0
2018-06-18 11:50:00,62.06,62.1,62.01,62.02,9992.0,62.06,62.1,62.01,62.02,9992.0
2018-06-18 12:00:00,62.03,62.06,62.01,62.04,21016.0,62.03,62.06,62.01,62.04,21016.0
2018-06-18 12:10:00,62.02,62.06,61.99,61.99,11448.0,62.02,62.06,61.99,61.99,11448.0
2018-06-18 12:20:00,61.97,61.97,61.82,61.83,7572.0,61.97,61.97,61.82,61.83,7572.0
2018-06-18 12:30:00,61.84,61.86,61.8,61.85,24008.0,61.84,61.86,61.8,61.85,24008.0
2018-06-18 12:40:00,61.84,61.84,61.79,61.8,19706.0,61.84,61.84,61.79,61.8,19706.0
2018-06-18 12:50:00,61.81,61.83,61.77,61.8,18728.0,61.81,61.83,61.77,61.8,18728.0
2018-06-18 13:00:00,61.8,61.9,61.8,61.88,21714.0,61.8,61.9,61.8,61.88,21714.0
2018-06-18 13:10:00,61.88,61.94,61.88,61.88,21044.0,61.88,61.94,61.88,61.88,21044.0
2018-06-18 13:20:00,61.88,61.9,61.77,61.85,33344.0,61.88,61.9,61.77,61.85,33344.0
2018-06-18 13:30:00,61.86,61.88,61.83,61.88,23528.0,61.86,61.88,61.83,61.88,23528.0
2018-06-18 13:40:00,61.86,61.89,61.83,61.88,8206.0,61.86,61.89,61.83,61.88,8206.0
2018-06-18 13:50:00,61.87,61.88,61.85,61.85,21228.0,61.87,61.88,61.85,61.85,21228.0
2018-06-18 14:00:00,61.88,61.99,61.85,61.99,35612.0,61.88,61.99,61.85,61.99,35612.0
2018-06-18 14:10:00,61.99,62.02,61.88,61.96,46734.0,61.99,62.02,61.88,61.96,46734.0
2018-06-18 14:20:00,61.94,62.02,61.94,61.99,14374.0,61.94,62.02,61.94,61.99,14374.0
2018-06-18 14:30:00,61.99,62.05,61.96,62.01,68096.0,61.99,62.05,61.96,62.01,68096.0
2018-06-18 14:40:00,61.99,62.01,61.96,61.99,10766.0,61.99,62.01,61.96,61.99,10766.0
2018-06-18 14:50:00,61.97,61.98,61.88,61.89,24018.0,61.97,61.98,61.88,61.89,24018.0
2018-06-18 15:00:00,61.9,61.93,61.88,61.92,45688.0,61.9,61.93,61.88,61.92,45688.0
2018-06-18 15:10:00,61.93,62.04,61.93,62.02,29802.0,61.93,62.04,61.93,62.02,29802.0
2018-06-18 15:20:00,62.04,62.19,62.02,62.18,58382.0,62.04,62.19,62.02,62.18,58382.0
2018-06-18 15:30:00,62.18,62.25,62.18,62.25,60340.0,62.18,62.25,62.18,62.25,60340.0
2018-06-18 15:40:00,62.24,62.34,62.24,62.31,192604.0,62.24,62.34,62.24,62.31,192604.0
2018-06-18 15:50:00,62.31,62.52,62.31,62.51,380012.0,62.31,62.52,62.31,62.51,380012.0
2018-06-19 09:30:00,62.08,62.33,62.05,62.27,45640.0,62.08,62.33,62.05,62.27,45640.0
2018-06-19 09:40:00,62.2,62.24,62.07,62.17,15448.0,62.2,62.24,62.07,62.17,15448.0
2018-06-19 09:50:00,62.17,62.19,61.94,61.96,24358.0,62.17,62.19,61.94,61.96,24358.0
2018-06-19 10:00:00,61.96,62.03,61.68,61.7,77770.0,61.96,62.03,61.68,61.7,77770.0
2018-06-19 10:10:00,61.69,61.81,61.69,61.74,51050.0,61.69,61.81,61.69,61.74,51050.0
2018-06-19 10:20:00,61.71,61.74,61.55,61.62,52292.0,61.71,61.74,61.55,61.62,52292.0
2018-06-19 10:30:00,61.6,61.77,61.57,61.72,24718.0,61.6,61.77,61.57,61.72,24718.0
2018-06-19 10:40:00,61.73,61.88,61.73,61.88,41302.0,61.73,61.88,61.73,61.88,41302.0
2018-06-19 10:50:00,61.85,61.92,61.82,61.85,40296.0,61.85,61.92,61.82,61.85,40296.0
2018-06-19 11:00:00,61.85,61.95,61.85,61.92,42920.0,61.85,61.95,61.85,61.92,42920.0
2018-06-19 11:10:00,61.92,61.96,61.85,61.93,46546.0,61.92,61.96,61.85,61.93,46546.0
2018-06-19 11:20:00,61.92,61.95,61.88,61.92,36836.0,61.92,61.95,61.88,61.92,36836.0
2018-06-19 11:30:00,61.93,61.97,61.88,61.88,49498.0,61.93,61.97,61.88,61.88,49498.0
2018-06-19 11:40:00,61.87,61.92,61.77,61.89,43464.0,61.87,61.92,61.77,61.89,43464.0
2018-06-19 11:50:00,61.88,61.95,61.88,61.95,39856.0,61.88,61.95,61.88,61.95,39856.0
2018-06-19 12:00:00,61.95,61.95,61.82,61.93,62478.0,61.95,61.95,61.82,61.93,62478.0
2018-06-19 12:10:00,61.94,61.98,61.9,61.98,61160.0,61.94,61.98,61.9,61.98,61160.0
2018-06-19 12:20:00,61.98,61.99,61.88,61.97,64710.0,61.98,61.99,61.88,61.97,64710.0
2018-06-19 12:30:00,61.99,62.16,61.99,62.05,24052.0,61.99,62.16,61.99,62.05,24052.0
2018-06-19 12:40:00,62.08,62.18,62.04,62.17,26544.0,62.08,62.18,62.04,62.17,26544.0
2018-06-19 12:50:00,62.17,62.22,62.12,62.14,78080.0,62.17,62.22,62.12,62.14,78080.0
2018-06-19 13:00:00,62.14,62.2,62.13,62.2,19032.0,62.14,62.2,62.13,62.2,19032.0
2018-06-19 13:10:00,62.19,62.21,62.17,62.21,24698.0,62.19,62.21,62.17,62.21,24698.0
2018-06-19 13:20:00,62.2,62.21,62.07,62.12,42242.0,62.2,62.21,62.07,62.12,42242.0
2018-06-19 13:30:00,62.1,62.12,62.07,62.11,33834.0,62.1,62.12,62.07,62.11,33834.0
2018-06-19 13:40:00,62.1,62.11,61.99,61.99,32564.0,62.1,62.11,61.99,61.99,32564.0
2018-06-19 13:50:00,61.99,62.1,61.96,62.09,32100.0,61.99,62.1,61.96,62.09,32100.0
2018-06-19 14:00:00,62.1,62.17,62.06,62.16,59808.0,62.1,62.17,62.06,62.16,59808.0
2018-06-19 14:10:00,62.15,62.17,62.1,62.16,20996.0,62.15,62.17,62.1,62.16,20996.0
2018-06-19 14:20:00,62.16,62.25,62.16,62.2,44224.0,62.16,62.25,62.16,62.2,44224.0
2018-06-19 14:30:00,62.21,62.22,62.17,62.17,34500.0,62.21,62.22,62.17,62.17,34500.0
2018-06-19 14:40:00,62.16,62.16,62.08,62.1,27068.0,62.16,62.16,62.08,62.1,27068.0
2018-06-19 14:50:00,62.09,62.19,62.09,62.17,36484.0,62.09,62.19,62.09,62.17,36484.0
2018-06-19 15:00:00,62.17,62.17,62.06,62.07,28978.0,62.17,62.17,62.06,62.07,28978.0
2018-06-19 15:10:00,62.07,62.09,62.01,62.04,34148.0,62.07,62.09,62.01,62.04,34148.0
2018-06-19 15:20:00,62.02,62.02,61.93,61.95,42664.0,62.02,62.02,61.93,61.95,42664.0
2018-06-19 15:30:00,61.94,61.99,61.94,61.95,53852.0,61.94,61.99,61.94,61.95,53852.0
2018-06-19 15:40:00,61.93,61.99,61.9,61.93,82874.0,61.93,61.99,61.9,61.93,82874.0
2018-06-19 15:50:00,61.93,62.15,61.93,62.13,191928.0,61.93,62.15,61.93,62.13,191928.0
2018-06-20 09:30:00,62.23,62.63,62.23,62.63,59486.0,62.23,62.63,62.23,62.63,59486.0
2018-06-20 09:40:00,62.59,62.6,62.41,62.53,29350.0,62.59,62.6,62.41,62.53,29350.0
2018-06-20 09:50:00,62.55,62.93,62.51,62.84,39884.0,62.55,62.93,62.51,62.84,39884.0
2018-06-20 10:00:00,62.79,62.81,62.68,62.77,38330.0,62.79,62.81,62.68,62.77,38330.0
2018-06-20 10:10:00,62.76,62.77,62.63,62.67,32232.0,62.76,62.77,62.63,62.67,32232.0
2018-06-20 10:20:00,62.71,62.79,62.67,62.73,38220.0,62.71,62.79,62.67,62.73,38220.0
2018-06-20 10:30:00,62.71,62.74,62.59,62.67,23996.0,62.71,62.74,62.59,62.67,23996.0
2018-06-20 10:40:00,62.7,62.85,62.67,62.81,40172.0,62.7,62.85,62.67,62.81,40172.0
2018-06-20 10:50:00,62.83,62.87,62.72,62.85,35188.0,62.83,62.87,62.72,62.85,35188.0
2018-06-20 11:00:00,62.85,62.85,62.76,62.78,30706.0,62.85,62.85,62.76,62.78,30706.0
2018-06-20 11:10:00,62.8,62.83,62.73,62.82,41044.0,62.8,62.83,62.73,62.82,41044.0
2018-06-20 11:20:00,62.82,62.87,62.82,62.85,14190.0,62.82,62.87,62.82,62.85,14190.0
2018-06-20 11:30:00,62.86,62.94,62.84,62.93,13426.0,62.86,62.94,62.84,62.93,13426.0
2018-06-20 11:40:00,62.93,63.0,62.91,62.95,15584.0,62.93,63.0,62.91,62.95,15584.0
2018-06-20 11:50:00,62.94,62.96,62.86,62.88,20082.0,62.94,62.96,62.86,62.88,20082.0
2018-06-20 12:00:00,62.93,62.93,62.85,62.85,17268.0,62.93,62.93,62.85,62.85,17268.0
2018-06-20 12:10:00,62.85,62.85,62.78,62.82,19376.0,62.85,62.85,62.78,62.82,19376.0
2018-06-20 12:20:00,62.82,62.87,62.82,62.86,22228.0,62.82,62.87,62.82,62.86,22228.0
2018-06-20 12:30:00,62.87,62.91,62.85,62.87,27830.0,62.87,62.91,62.85,62.87,27830.0
2018-06-20 12:40:00,62.87,62.9,62.84,62.87,35462.0,62.87,62.9,62.84,62.87,35462.0
2018-06-20 12:50:00,62.87,62.88,62.83,62.87,18362.0,62.87,62.88,62.83,62.87,18362.0
2018-06-20 13:00:00,62.87,62.87,62.66,62.66,35200.0,62.87,62.87,62.66,62.66,35200.0
2018-06-20 13:10:00,62.67,62.67,62.6,62.62,10670.0,62.67,62.67,62.6,62.62,10670.0
2018-06-20 13:20:00,62.6,62.65,62.6,62.65,11632.0,62.6,62.65,62.6,62.65,11632.0
2018-06-20 13:30:00,62.65,62.71,62.65,62.68,33380.0,62.65,62.71,62.65,62.68,33380.0
2018-06-20 13:40:00,62.7,62.73,62.69,62.72,10774.0,62.7,62.73,62.69,62.72,10774.0
2018-06-20 13:50:00,62.72,62.73,62.67,62.68,13010.0,62.72,62.73,62.67,62.68,13010.0
2018-06-20 14:00:00,62.68,62.73,62.67,62.71,17138.0,62.68,62.73,62.67,62.71,17138.0
2018-06-20 14:10:00,62.73,62.73,62.65,62.68,25052.0,62.73,62.73,62.65,62.68,25052.0
2018-06-20 14:20:00,62.66,62.67,62.63,62.63,12868.0,62.66,62.67,62.63,62.63,12868.0
2018-06-20 14:30:00,62.64,62.66,62.63,62.63,34314.0,62.64,62.66,62.63,62.63,34314.0
2018-06-20 14:40:00,62.63,62.71,62.62,62.69,20100.0,62.63,62.71,62.62,62.69,20100.0
2018-06-20 14:50:00,62.7,62.73,62.69,62.71,19956.0,62.7,62.73,62.69,62.71,19956.0
2018-06-20 15:00:00,62.72,62.72,62.66,62.71,35816.0,62.72,62.72,62.66,62.71,35816.0
2018-06-20 15:10:00,62.71,62.72,62.66,62.66,29068.0,62.71,62.72,62.66,62.66,29068.0
2018-06-20 15:20:00,62.67,62.72,62.67,62.71,25832.0,62.67,62.72,62.67,62.71,25832.0
2018-06-20 15:30:00,62.71,62.78,62.68,62.71,60206.0,62.71,62.78,62.68,62.71,60206.0
2018-06-20 15:40:00,62.71,62.81,62.67,62.8,85468.0,62.71,62.81,62.67,62.8,85468.0
2018-06-20 15:50:00,62.8,62.89,62.78,62.88,231424.0,62.8,62.89,62.78,62.88,231424.0
2018-06-21 09:30:00,62.81,63.15,62.81,62.96,32806.0,62.81,63.15,62.81,62.96,32806.0
2018-06-21 09:40:00,62.97,63.08,62.86,62.88,27562.0,62.97,63.08,62.86,62.88,27562.0
2018-06-21 09:50:00,62.88,62.97,62.74,62.86,28036.0,62.88,62.97,62.74,62.86,28036.0
2018-06-21 10:00:00,62.87,62.88,62.56,62.57,24102.0,62.87,62.88,62.56,62.57,24102.0
2018-06-21 10:10:00,62.59,62.62,62.34,62.4,117496.0,62.59,62.62,62.34,62.4,117496.0
2018-06-21 10:20:00,62.39,62.4,62.23,62.23,31926.0,62.39,62.4,62.23,62.23,31926.0
2018-06-21 10:30:00,62.24,62.27,62.09,62.13,42834.0,62.24,62.27,62.09,62.13,42834.0
2018-06-21 10:40:00,62.11,62.26,62.08,62.26,29246.0,62.11,62.26,62.08,62.26,29246.0
2018-06-21 10:50:00,62.24,62.27,62.17,62.25,78616.0,62.24,62.27,62.17,62.25,78616.0
2018-06-21 11:00:00,62.22,62.28,62.17,62.2,43122.0,62.22,62.28,62.17,62.2,43122.0
2018-06-21 11:10:00,62.21,62.33,62.2,62.3,40408.0,62.21,62.33,62.2,62.3,40408.0
2018-06-21 11:20:00,62.3,62.31,62.22,62.22,66720.0,62.3,62.31,62.22,62.22,66720.0
2018-06-21 11:30:00,62.24,62.31,62.24,62.29,12898.0,62.24,62.31,62.24,62.29,12898.0
2018-06-21 11:40:00,62.26,62.45,62.22,62.38,30376.0,62.26,62.45,62.22,62.38,30376.0
2018-06-21 11:50:00,62.38,62.38,62.32,62.34,12344.0,62.38,62.38,62.32,62.34,12344.0
2018-06-21 12:00:00,62.33,62.35,62.06,62.08,58238.0,62.33,62.35,62.06,62.08,58238.0
2018-06-21 12:10:00,62.07,62.14,62.03,62.09,37986.0,62.07,62.14,62.03,62.09,37986.0
2018-06-21 12:20:00,62.09,62.14,62.05,62.07,74160.0,62.09,62.14,62.05,62.07,74160.0
2018-06-21 12:30:00,62.08,62.13,62.04,62.07,23004.0,62.08,62.13,62.04,62.07,23004.0
2018-06-21 12:40:00,62.04,62.2,62.04,62.18,27876.0,62.04,62.2,62.04,62.18,27876.0
2018-06-21 12:50:00,62.17,62.18,62.12,62.13,13998.0,62.17,62.18,62.12,62.13,13998.0
2018-06-21 13:00:00,62.12,62.15,62.1,62.15,22470.0,62.12,62.15,62.1,62.15,22470.0
2018-06-21 13:10:00,62.15,62.26,62.13,62.23,25654.0,62.15,62.26,62.13,62.23,25654.0
2018-06-21 13:20:00,62.24,62.27,62.22,62.23,27916.0,62.24,62.27,62.22,62.23,27916.0
2018-06-21 13:30:00,62.23,62.3,62.18,62.26,50134.0,62.23,62.3,62.18,62.26,50134.0
2018-06-21 13:40:00,62.25,62.27,62.14,62.23,75302.0,62.25,62.27,62.14,62.23,75302.0
2018-06-21 13:50:00,62.23,62.32,62.22,62.32,104572.0,62.23,62.32,62.22,62.32,104572.0
2018-06-21 14:00:00,62.32,62.35,62.23,62.24,42366.0,62.32,62.35,62.23,62.24,42366.0
2018-06-21 14:10:00,62.24,62.3,62.21,62.23,26508.0,62.24,62.3,62.21,62.23,26508.0
2018-06-21 14:20:00,62.23,62.24,62.18,62.19,14670.0,62.23,62.24,62.18,62.19,14670.0
2018-06-21 14:30:00,62.2,62.28,62.2,62.21,38586.0,62.2,62.28,62.2,62.21,38586.0
2018-06-21 14:40:00,62.22,62.23,62.13,62.22,53988.0,62.22,62.23,62.13,62.22,53988.0
2018-06-21 14:50:00,62.23,62.23,62.12,62.12,28770.0,62.23,62.23,62.12,62.12,28770.0
2018-06-21 15:00:00,62.12,62.18,62.1,62.16,26778.0,62.12,62.18,62.1,62.16,26778.0
2018-06-21 15:10:00,62.16,62.16,62.04,62.05,34308.0,62.16,62.16,62.04,62.05,34308.0
2018-06-21 15:20:00,62.03,62.07,61.96,62.01,49742.0,62.03,62.07,61.96,62.01,49742.0
2018-06-21 15:30:00,62.01,62.11,62.0,62.11,112506.0,62.01,62.11,62.0,62.11,112506.0
2018-06-21 15:40:00,62.1,62.24,62.04,62.24,88876.0,62.1,62.24,62.04,62.24,88876.0
2018-06-21 15:50:00,62.23,62.34,62.2,62.31,203028.0,62.23,62.34,62.2,62.31,203028.0
2018-06-22 09:30:00,62.65,62.89,62.34,62.68,57736.0,62.65,62.89,62.34,62.68,57736.0
2018-06-22 09:40:00,62.66,62.73,62.5,62.52,59734.0,62.66,62.73,62.5,62.52,59734.0
2018-06-22 09:50:00,62.52,62.68,62.47,62.65,144096.0,62.52,62.68,62.47,62.65,144096.0
2018-06-22 10:00:00,62.63,62.67,62.35,62.38,45346.0,62.63,62.67,62.35,62.38,45346.0
2018-06-22 10:10:00,62.35,62.69,62.35,62.58,48628.0,62.35,62.69,62.35,62.58,48628.0
2018-06-22 10:20:00,62.55,62.65,62.43,62.57,85030.0,62.55,62.65,62.43,62.57,85030.0
2018-06-22 10:30:00,62.54,62.58,62.46,62.52,25392.0,62.54,62.58,62.46,62.52,25392.0
2018-06-22 10:40:00,62.54,62.78,62.53,62.78,59818.0,62.54,62.78,62.53,62.78,59818.0
2018-06-22 10:50:00,62.78,62.78,62.51,62.56,21850.0,62.78,62.78,62.51,62.56,21850.0
2018-06-22 11:00:00,62.56,62.59,62.44,62.55,68742.0,62.56,62.59,62.44,62.55,68742.0
2018-06-22 11:10:00,62.57,62.83,62.57,62.82,149162.0,62.57,62.83,62.57,62.82,149162.0
2018-06-22 11:20:00,62.8,62.8,62.5,62.74,51344.0,62.8,62.8,62.5,62.74,51344.0
2018-06-22 11:30:00,62.72,62.74,62.46,62.48,29428.0,62.72,62.74,62.46,62.48,29428.0
2018-06-22 11:40:00,62.46,62.66,62.46,62.54,35172.0,62.46,62.66,62.46,62.54,35172.0
2018-06-22 11:50:00,62.55,62.56,62.48,62.54,35914.0,62.55,62.56,62.48,62.54,35914.0
2018-06-22 12:00:00,62.54,62.68,62.51,62.68,32476.0,62.54,62.68,62.51,62.68,32476.0
2018-06-22 12:10:00,62.69,62.72,62.6,62.62,18840.0,62.69,62.72,62.6,62.62,18840.0
2018-06-22 12:20:00,62.63,62.7,62.63,62.69,13800.0,62.63,62.7,62.63,62.69,13800.0
2018-06-22 12:30:00,62.69,62.73,62.58,62.59,16424.0,62.69,62.73,62.58,62.59,16424.0
2018-06-22 12:40:00,62.6,62.64,62.57,62.58,27202.0,62.6,62.64,62.57,62.58,27202.0
2018-06-22 12:50:00,62.59,62.62,62.52,62.54,23200.0,62.59,62.62,62.52,62.54,23200.0
2018-06-22 13:00:00,62.55,62.6,62.53,62.56,26480.0,62.55,62.6,62.53,62.56,26480.0
2018-06-22 13:10:00,62.54,62.6,62.51,62.53,21118.0,62.54,62.6,62.51,62.53,21118.0
2018-06-22 13:20:00,62.52,62.56,62.51,62.55,26904.0,62.52,62.56,62.51,62.55,26904.0
2018-06-22 13:30:00,62.54,62.72,62.54,62.7,19720.0,62.54,62.72,62.54,62.7,19720.0
2018-06-22 13:40:00,62.69,62.91,62.69,62.77,68704.0,62.69,62.91,62.69,62.77,68704.0
2018-06-22 13:50:00,62.77,62.82,62.75,62.8,22104.0,62.77,62.82,62.75,62.8,22104.0
2018-06-22 14:00:00,62.8,62.82,62.73,62.82,59400.0,62.8,62.82,62.73,62.82,59400.0
2018-06-22 14:10:00,62.83,62.85,62.74,62.83,34816.0,62.83,62.85,62.74,62.83,34816.0
2018-06-22 14:20:00,62.82,62.82,62.71,62.74,29206.0,62.82,62.82,62.71,62.74,29206.0
2018-06-22 14:30:00,62.74,62.79,62.66,62.68,69528.0,62.74,62.79,62.66,62.68,69528.0
2018-06-22 14:40:00,62.68,62.77,62.65,62.73,29656.0,62.68,62.77,62.65,62.73,29656.0
2018-06-22 14:50:00,62.74,62.8,62.74,62.79,20990.0,62.74,62.8,62.74,62.79,20990.0
2018-06-22 15:00:00,62.79,62.91,62.79,62.88,28436.0,62.79,62.91,62.79,62.88,28436.0
2018-06-22 15:10:00,62.88,62.88,62.77,62.79,24754.0,62.88,62.88,62.77,62.79,24754.0
2018-06-22 15:20:00,62.79,62.88,62.77,62.77,96610.0,62.79,62.88,62.77,62.77,96610.0
2018-06-22 15:30:00,62.77,62.87,62.76,62.85,76142.0,62.77,62.87,62.76,62.85,76142.0
2018-06-22 15:40:00,62.84,62.95,62.76,62.85,212068.0,62.84,62.95,62.76,62.85,212068.0
2018-06-22 15:50:00,62.85,62.95,62.77,62.8,444106.0,62.85,62.95,62.77,62.8,444106.0
2018-06-25 09:30:00,62.79,62.97,62.6,62.71,99602.0,62.79,62.97,62.6,62.71,99602.0
2018-06-25 09:40:00,62.75,62.79,62.54,62.64,24208.0,62.75,62.79,62.54,62.64,24208.0
2018-06-25 09:50:00,62.61,62.72,62.5,62.52,43920.0,62.61,62.72,62.5,62.52,43920.0
2018-06-25 10:00:00,62.45,62.56,62.19,62.22,64876.0,62.45,62.56,62.19,62.22,64876.0
2018-06-25 10:10:00,62.22,62.34,62.01,62.32,64742.0,62.22,62.34,62.01,62.32,64742.0
2018-06-25 10:20:00,62.32,62.69,62.3,62.55,72674.0,62.32,62.69,62.3,62.55,72674.0
2018-06-25 10:30:00,62.54,62.6,62.37,62.41,53718.0,62.54,62.6,62.37,62.41,53718.0
2018-06-25 10:40:00,62.4,62.52,62.38,62.47,43140.0,62.4,62.52,62.38,62.47,43140.0
2018-06-25 10:50:00,62.46,62.53,62.45,62.52,32000.0,62.46,62.53,62.45,62.52,32000.0
2018-06-25 11:00:00,62.54,62.54,62.46,62.5,24754.0,62.54,62.54,62.46,62.5,24754.0
2018-06-25 11:10:00,62.52,62.52,62.32,62.37,30154.0,62.52,62.52,62.32,62.37,30154.0
2018-06-25 11:20:00,62.38,62.39,62.27,62.27,39188.0,62.38,62.39,62.27,62.27,39188.0
2018-06-25 11:30:00,62.27,62.3,62.07,62.09,52060.0,62.27,62.3,62.07,62.09,52060.0
2018-06-25 11:40:00,62.1,62.34,62.07,62.33,18850.0,62.1,62.34,62.07,62.33,18850.0
2018-06-25 11:50:00,62.33,62.36,62.23,62.23,24852.0,62.33,62.36,62.23,62.23,24852.0
2018-06-25 12:00:00,62.2,62.23,62.12,62.13,41036.0,62.2,62.23,62.12,62.13,41036.0
2018-06-25 12:10:00,62.13,62.24,62.1,62.2,22986.0,62.13,62.24,62.1,62.2,22986.0
2018-06-25 12:20:00,62.19,62.33,62.16,62.22,36984.0,62.19,62.33,62.16,62.22,36984.0
2018-06-25 12:30:00,62.22,62.27,62.16,62.17,30520.0,62.22,62.27,62.16,62.17,30520.0
2018-06-25 12:40:00,62.18,62.29,62.18,62.24,24842.0,62.18,62.29,62.18,62.24,24842.0
2018-06-25 12:50:00,62.27,62.35,62.27,62.32,29192.0,62.27,62.35,62.27,62.32,29192.0
2018-06-25 13:00:00,62.31,62.31,62.16,62.2,38658.0,62.31,62.31,62.16,62.2,38658.0
2018-06-25 13:10:00,62.2,62.22,62.09,62.11,35050.0,62.2,62.22,62.09,62.11,35050.0
2018-06-25 13:20:00,62.11,62.15,62.04,62.14,51284.0,62.11,62.15,62.04,62.14,51284.0
2018-06-25 13:30:00,62.15,62.19,62.13,62.15,23528.0,62.15,62.19,62.13,62.15,23528.0
2018-06-25 13:40:00,62.15,62.23,62.15,62.2,29300.0,62.15,62.23,62.15,62.2,29300.0
2018-06-25 13:50:00,62.2,62.21,62.16,62.16,12358.0,62.2,62.21,62.16,62.16,12358.0
2018-06-25 14:00:00,62.15,62.19,62.05,62.06,22996.0,62.15,62.19,62.05,62.06,22996.0
2018-06-25 14:10:00,62.06,62.1,61.96,61.97,20772.0,62.06,62.1,61.96,61.97,20772.0
2018-06-25 14:20:00,61.98,62.0,61.95,61.99,23024.0,61.98,62.0,61.95,61.99,23024.0
2018-06-25 14:30:00,61.99,61.99,61.79,61.79,36192.0,61.99,61.99,61.79,61.79,36192.0
2018-06-25 14:40:00,61.78,61.79,61.65,61.71,46036.0,61.78,61.79,61.65,61.71,46036.0
2018-06-25 14:50:00,61.69,61.69,61.58,61.67,29104.0,61.69,61.69,61.58,61.67,29104.0
2018-06-25 15:00:00,61.67,61.76,61.63,61.66,30066.0,61.67,61.76,61.63,61.66,30066.0
2018-06-25 15:10:00,61.65,61.86,61.56,61.84,46832.0,61.65,61.86,61.56,61.84,46832.0
2018-06-25 15:20:00,61.84,61.93,61.77,61.89,36824.0,61.84,61.93,61.77,61.89,36824.0
2018-06-25 15:30:00,61.88,62.1,61.88,62.06,106614.0,61.88,62.1,61.88,62.06,106614.0
2018-06-25 15:40:00,62.05,62.13,61.9,61.98,90480.0,62.05,62.13,61.9,61.98,90480.0
2018-06-25 15:50:00,61.96,62.04,61.92,61.92,237442.0,61.96,62.04,61.92,61.92,237442.0
2018-06-26 09:30:00,61.95,62.17,61.88,61.94,35782.0,61.95,62.17,61.88,61.94,35782.0
2018-06-26 09:40:00,61.93,62.07,61.93,62.01,30684.0,61.93,62.07,61.93,62.01,30684.0
2018-06-26 09:50:00,61.99,62.01,61.79,61.85,53560.0,61.99,62.01,61.79,61.85,53560.0
2018-06-26 10:00:00,61.88,62.03,61.78,61.81,44134.0,61.88,62.03,61.78,61.81,44134.0
2018-06-26 10:10:00,61.8,61.84,61.57,61.57,67182.0,61.8,61.84,61.57,61.57,67182.0
2018-06-26 10:20:00,61.6,61.83,61.59,61.59,41992.0,61.6,61.83,61.59,61.59,41992.0
2018-06-26 10:30:00,61.6,61.87,61.59,61.8,21492.0,61.6,61.87,61.59,61.8,21492.0
2018-06-26 10:40:00,61.81,61.92,61.72,61.87,32208.0,61.81,61.92,61.72,61.87,32208.0
2018-06-26 10:50:00,61.87,61.92,61.81,61.85,41892.0,61.87,61.92,61.81,61.85,41892.0
2018-06-26 11:00:00,61.87,61.9,61.81,61.86,30826.0,61.87,61.9,61.81,61.86,30826.0
2018-06-26 11:10:00,61.88,61.9,61.68,61.68,26544.0,61.88,61.9,61.68,61.68,26544.0
2018-06-26 11:20:00,61.68,61.75,61.64,61.71,18874.0,61.68,61.75,61.64,61.71,18874.0
2018-06-26 11:30:00,61.72,61.78,61.69,61.76,20046.0,61.72,61.78,61.69,61.76,20046.0
2018-06-26 11:40:00,61.78,61.87,61.78,61.85,12586.0,61.78,61.87,61.78,61.85,12586.0
2018-06-26 11:50:00,61.85,61.88,61.82,61.88,29734.0,61.85,61.88,61.82,61.88,29734.0
2018-06-26 12:00:00,61.9,61.92,61.79,61.85,27534.0,61.9,61.92,61.79,61.85,27534.0
2018-06-26 12:10:00,61.86,61.88,61.77,61.8,23346.0,61.86,61.88,61.77,61.8,23346.0
2018-06-26 12:20:00,61.8,61.85,61.8,61.83,12692.0,61.8,61.85,61.8,61.83,12692.0
2018-06-26 12:30:00,61.84,61.87,61.81,61.85,23904.0,61.84,61.87,61.81,61.85,23904.0
2018-06-26 12:40:00,61.85,61.87,61.76,61.81,25350.0,61.85,61.87,61.76,61.81,25350.0
2018-06-26 12:50:00,61.83,61.85,61.76,61.77,18102.0,61.83,61.85,61.76,61.77,18102.0
2018-06-26 13:00:00,61.78,61.87,61.77,61.83,31644.0,61.78,61.87,61.77,61.83,31644.0
2018-06-26 13:10:00,61.81,61.92,61.81,61.88,55672.0,61.81,61.92,61.81,61.88,55672.0
2018-06-26 13:20:00,61.91,61.98,61.88,61.92,28996.0,61.91,61.98,61.88,61.92,28996.0
2018-06-26 13:30:00,61.92,61.94,61.85,61.93,39942.0,61.92,61.94,61.85,61.93,39942.0
2018-06-26 13:40:00,61.92,61.93,61.86,61.88,10860.0,61.92,61.93,61.86,61.88,10860.0
2018-06-26 13:50:00,61.89,61.9,61.75,61.84,24512.0,61.89,61.9,61.75,61.84,24512.0
2018-06-26 14:00:00,61.84,61.88,61.82,61.85,106356.0,61.84,61.88,61.82,61.85,106356.0
2018-06-26 14:10:00,61.84,61.91,61.82,61.89,16580.0,61.84,61.91,61.82,61.89,16580.0
2018-06-26 14:20:00,61.88,61.95,61.88,61.89,86902.0,61.88,61.95,61.88,61.89,86902.0
2018-06-26 14:30:00,61.88,61.88,61.8,61.85,19478.0,61.88,61.88,61.8,61.85,19478.0
2018-06-26 14:40:00,61.85,61.85,61.74,61.77,15474.0,61.85,61.85,61.74,61.77,15474.0
2018-06-26 14:50:00,61.76,61.79,61.74,61.75,17560.0,61.76,61.79,61.74,61.75,17560.0
2018-06-26 15:00:00,61.74,61.76,61.71,61.72,116784.0,61.74,61.76,61.71,61.72,116784.0
2018-06-26 15:10:00,61.73,61.73,61.64,61.66,30492.0,61.73,61.73,61.64,61.66,30492.0
2018-06-26 15:20:00,61.65,61.65,61.58,61.58,29140.0,61.65,61.65,61.58,61.58,29140.0
2018-06-26 15:30:00,61.59,61.66,61.58,61.63,44820.0,61.59,61.66,61.58,61.63,44820.0
2018-06-26 15:40:00,61.62,61.67,61.55,61.56,61746.0,61.62,61.67,61.55,61.56,61746.0
2018-06-26 15:50:00,61.55,61.71,61.54,61.67,225804.0,61.55,61.71,61.54,61.67,225804.0
2018-06-27 09:30:00,61.82,61.82,61.4,61.49,73340.0,61.82,61.82,61.4,61.49,73340.0
2018-06-27 09:40:00,61.49,61.54,61.26,61.46,36560.0,61.49,61.54,61.26,61.46,36560.0
2018-06-27 09:50:00,61.43,61.54,61.33,61.41,46242.0,61.43,61.54,61.33,61.41,46242.0
2018-06-27 10:00:00,61.46,61.46,61.32,61.37,55058.0,61.46,61.46,61.32,61.37,55058.0
2018-06-27 10:10:00,61.4,61.58,61.38,61.52,42272.0,61.4,61.58,61.38,61.52,42272.0
2018-06-27 10:20:00,61.54,61.67,61.52,61.67,35612.0,61.54,61.67,61.52,61.67,35612.0
2018-06-27 10:30:00,61.71,61.85,61.66,61.73,69466.0,61.71,61.85,61.66,61.73,69466.0
2018-06-27 10:40:00,61.74,61.76,61.54,61.54,36708.0,61.74,61.76,61.54,61.54,36708.0
2018-06-27 10:50:00,61.52,61.57,61.47,61.52,129260.0,61.52,61.57,61.47,61.52,129260.0
2018-06-27 11:00:00,61.5,61.62,61.48,61.6,54110.0,61.5,61.62,61.48,61.6,54110.0
2018-06-27 11:10:00,61.6,61.65,61.52,61.58,31932.0,61.6,61.65,61.52,61.58,31932.0
2018-06-27 11:20:00,61.56,61.57,61.35,61.37,28632.0,61.56,61.57,61.35,61.37,28632.0
2018-06-27 11:30:00,61.38,61.4,61.35,61.35,35488.0,61.38,61.4,61.35,61.35,35488.0
2018-06-27 11:40:00,61.35,61.46,61.34,61.42,26576.0,61.35,61.46,61.34,61.42,26576.0
2018-06-27 11:50:00,61.42,61.43,61.37,61.42,22556.0,61.42,61.43,61.37,61.42,22556.0
2018-06-27 12:00:00,61.41,61.49,61.38,61.48,14542.0,61.41,61.49,61.38,61.48,14542.0
2018-06-27 12:10:00,61.49,61.51,61.46,61.49,12446.0,61.49,61.51,61.46,61.49,12446.0
2018-06-27 12:20:00,61.49,61.52,61.41,61.41,20264.0,61.49,61.52,61.41,61.41,20264.0
2018-06-27 12:30:00,61.41,61.42,61.36,61.38,20580.0,61.41,61.42,61.36,61.38,20580.0
2018-06-27 12:40:00,61.38,61.43,61.33,61.4,25154.0,61.38,61.43,61.33,61.4,25154.0
2018-06-27 12:50:00,61.4,61.47,61.38,61.38,13364.0,61.4,61.47,61.38,61.38,13364.0
2018-06-27 13:00:00,61.4,61.42,61.31,61.33,38950.0,61.4,61.42,61.31,61.33,38950.0
2018-06-27 13:10:00,61.34,61.37,61.23,61.23,76428.0,61.34,61.37,61.23,61.23,76428.0
2018-06-27 13:20:00,61.26,61.3,61.2,61.28,31166.0,61.26,61.3,61.2,61.28,31166.0
2018-06-27 13:30:00,61.29,61.31,61.23,61.26,14358.0,61.29,61.31,61.23,61.26,14358.0
2018-06-27 13:40:00,61.25,61.33,61.23,61.23,26398.0,61.25,61.33,61.23,61.23,26398.0
2018-06-27 13:50:00,61.22,61.31,61.18,61.31,19040.0,61.22,61.31,61.18,61.31,19040.0
2018-06-27 14:00:00,61.29,61.33,61.21,61.24,23820.0,61.29,61.33,61.21,61.24,23820.0
2018-06-27 14:10:00,61.24,61.27,61.21,61.24,39580.0,61.24,61.27,61.21,61.24,39580.0
2018-06-27 14:20:00,61.25,61.26,61.21,61.23,28872.0,61.25,61.26,61.21,61.23,28872.0
2018-06-27 14:30:00,61.21,61.36,61.2,61.34,15190.0,61.21,61.36,61.2,61.34,15190.0
2018-06-27 14:40:00,61.37,61.43,61.36,61.38,12378.0,61.37,61.43,61.36,61.38,12378.0
2018-06-27 14:50:00,61.37,61.37,61.23,61.27,13844.0,61.37,61.37,61.23,61.27,13844.0
2018-06-27 15:00:00,61.26,61.28,61.22,61.24,29590.0,61.26,61.28,61.22,61.24,29590.0
2018-06-27 15:10:00,61.24,61.29,61.15,61.26,60850.0,61.24,61.29,61.15,61.26,60850.0
2018-06-27 15:20:00,61.26,61.42,61.26,61.41,54742.0,61.26,61.42,61.26,61.41,54742.0
2018-06-27 15:30:00,61.4,61.4,61.28,61.31,30290.0,61.4,61.4,61.28,61.31,30290.0
2018-06-27 15:40:00,61.28,61.36,61.06,61.09,69720.0,61.28,61.36,61.06,61.09,69720.0
2018-06-27 15:50:00,61.07,61.19,61.05,61.05,164762.0,61.07,61.19,61.05,61.05,164762.0
2018-06-28 09:30:00,60.57,60.93,60.34,60.47,84414.0,60.57,60.93,60.34,60.47,84414.0
2018-06-28 09:40:00,60.51,60.56,60.13,60.24,36100.0,60.51,60.56,60.13,60.24,36100.0
2018-06-28 09:50:00,60.24,60.63,60.24,60.56,47082.0,60.24,60.63,60.24,60.56,47082.0
2018-06-28 10:00:00,60.55,60.74,60.51,60.74,59924.0,60.55,60.74,60.51,60.74,59924.0
2018-06-28 10:10:00,60.78,60.78,60.52,60.53,44902.0,60.78,60.78,60.52,60.53,44902.0
2018-06-28 10:20:00,60.52,60.62,60.49,60.51,58634.0,60.52,60.62,60.49,60.51,58634.0
2018-06-28 10:30:00,60.47,60.57,60.42,60.52,44996.0,60.47,60.57,60.42,60.52,44996.0
2018-06-28 10:40:00,60.57,60.7,60.52,60.64,32406.0,60.57,60.7,60.52,60.64,32406.0
2018-06-28 10:50:00,60.63,60.73,60.57,60.73,17596.0,60.63,60.73,60.57,60.73,17596.0
2018-06-28 11:00:00,60.73,60.79,60.65,60.72,24246.0,60.73,60.79,60.65,60.72,24246.0
2018-06-28 11:10:00,60.69,60.74,60.62,60.74,20960.0,60.69,60.74,60.62,60.74,20960.0
2018-06-28 11:20:00,60.75,60.89,60.72,60.84,30398.0,60.75,60.89,60.72,60.84,30398.0
2018-06-28 11:30:00,60.83,60.92,60.83,60.88,26702.0,60.83,60.92,60.83,60.88,26702.0
2018-06-28 11:40:00,60.88,61.11,60.88,61.02,48842.0,60.88,61.11,60.88,61.02,48842.0
2018-06-28 11:50:00,61.02,61.16,60.95,61.14,40900.0,61.02,61.16,60.95,61.14,40900.0
2018-06-28 12:00:00,61.13,61.21,61.07,61.09,61306.0,61.13,61.21,61.07,61.09,61306.0
2018-06-28 12:10:00,61.07,61.21,61.06,61.21,69956.0,61.07,61.21,61.06,61.21,69956.0
2018-06-28 12:20:00,61.22,61.22,61.01,61.05,22306.0,61.22,61.22,61.01,61.05,22306.0
2018-06-28 12:30:00,61.06,61.16,61.06,61.14,38454.0,61.06,61.16,61.06,61.14,38454.0
2018-06-28 12:40:00,61.13,61.3,61.12,61.19,42654.0,61.13,61.3,61.12,61.19,42654.0
2018-06-28 12:50:00,61.19,61.39,61.18,61.31,38144.0,61.19,61.39,61.18,61.31,38144.0
2018-06-28 13:00:00,61.3,61.4,61.29,61.4,24166.0,61.3,61.4,61.29,61.4,24166.0
2018-06-28 13:10:00,61.4,61.54,61.38,61.43,34532.0,61.4,61.54,61.38,61.43,34532.0
2018-06-28 13:20:00,61.43,61.76,61.43,61.71,56022.0,61.43,61.76,61.43,61.71,56022.0
2018-06-28 13:30:00,61.72,61.72,61.52,61.6,34570.0,61.72,61.72,61.52,61.6,34570.0
2018-06-28 13:40:00,61.62,61.63,61.55,61.55,24408.0,61.62,61.63,61.55,61.55,24408.0
2018-06-28 13:50:00,61.55,61.61,61.52,61.59,25978.0,61.55,61.61,61.52,61.59,25978.0
2018-06-28 14:00:00,61.6,61.73,61.55,61.71,27134.0,61.6,61.73,61.55,61.71,27134.0
2018-06-28 14:10:00,61.73,61.77,61.68,61.73,22120.0,61.73,61.77,61.68,61.73,22120.0
2018-06-28 14:20:00,61.75,61.83,61.74,61.8,25520.0,61.75,61.83,61.74,61.8,25520.0
2018-06-28 14:30:00,61.8,61.86,61.77,61.84,49036.0,61.8,61.86,61.77,61.84,49036.0
2018-06-28 14:40:00,61.83,61.91,61.78,61.91,35318.0,61.83,61.91,61.78,61.91,35318.0
2018-06-28 14:50:00,61.91,61.95,61.87,61.94,34078.0,61.91,61.95,61.87,61.94,34078.0
2018-06-28 15:00:00,61.94,61.94,61.84,61.85,51942.0,61.94,61.94,61.84,61.85,51942.0
2018-06-28 15:10:00,61.88,61.94,61.87,61.93,40268.0,61.88,61.94,61.87,61.93,40268.0
2018-06-28 15:20:00,61.93,61.98,61.85,61.88,64076.0,61.93,61.98,61.85,61.88,64076.0
2018-06-28 15:30:00,61.88,61.93,61.81,61.88,89226.0,61.88,61.93,61.81,61.88,89226.0
2018-06-28 15:40:00,61.88,61.92,61.83,61.89,82740.0,61.88,61.92,61.83,61.89,82740.0
2018-06-28 15:50:00,61.88,61.94,61.82,61.89,206476.0,61.88,61.94,61.82,61.89,206476.0
2018-06-29 09:30:00,61.98,62.49,61.98,62.35,66102.0,61.98,62.49,61.98,62.35,66102.0
2018-06-29 09:40:00,62.33,62.81,62.31,62.67,57878.0,62.33,62.81,62.31,62.67,57878.0
2018-06-29 09:50:00,62.73,62.96,62.46,62.55,161040.0,62.73,62.96,62.46,62.55,161040.0
2018-06-29 10:00:00,62.55,62.68,62.49,62.63,85346.0,62.55,62.68,62.49,62.63,85346.0
2018-06-29 10:10:00,62.63,62.66,62.45,62.54,92000.0,62.63,62.66,62.45,62.54,92000.0
2018-06-29 10:20:00,62.58,62.9,62.58,62.8,37054.0,62.58,62.9,62.58,62.8,37054.0
2018-06-29 10:30:00,62.77,62.77,62.6,62.75,51266.0,62.77,62.77,62.6,62.75,51266.0
2018-06-29 10:40:00,62.76,62.85,62.67,62.75,46948.0,62.76,62.85,62.67,62.75,46948.0
2018-06-29 10:50:00,62.75,62.9,62.74,62.84,31892.0,62.75,62.9,62.74,62.84,31892.0
2018-06-29 11:00:00,62.85,62.86,62.52,62.52,43074.0,62.85,62.86,62.52,62.52,43074.0
2018-06-29 11:10:00,62.52,62.54,62.45,62.52,71926.0,62.52,62.54,62.45,62.52,71926.0
2018-06-29 11:20:00,62.54,62.66,62.52,62.53,66796.0,62.54,62.66,62.52,62.53,66796.0
2018-06-29 11:30:00,62.52,62.52,62.27,62.3,61644.0,62.52,62.52,62.27,62.3,61644.0
2018-06-29 11:40:00,62.29,62.36,62.24,62.27,39570.0,62.29,62.36,62.24,62.27,39570.0
2018-06-29 11:50:00,62.29,62.32,62.03,62.03,49462.0,62.29,62.32,62.03,62.03,49462.0
2018-06-29 12:00:00,62.02,62.12,61.92,62.06,54112.0,62.02,62.12,61.92,62.06,54112.0
2018-06-29 12:10:00,62.05,62.1,61.97,61.99,47018.0,62.05,62.1,61.97,61.99,47018.0
2018-06-29 12:20:00,61.98,62.14,61.97,62.09,41004.0,61.98,62.14,61.97,62.09,41004.0
2018-06-29 12:30:00,62.08,62.08,61.92,62.04,42294.0,62.08,62.08,61.92,62.04,42294.0
2018-06-29 12:40:00,62.04,62.13,62.04,62.09,18282.0,62.04,62.13,62.04,62.09,18282.0
2018-06-29 12:50:00,62.09,62.1,62.02,62.02,22676.0,62.09,62.1,62.02,62.02,22676.0
2018-06-29 13:00:00,62.01,62.03,61.97,62.02,96706.0,62.01,62.03,61.97,62.02,96706.0
2018-06-29 13:10:00,62.01,62.07,62.0,62.02,49878.0,62.01,62.07,62.0,62.02,49878.0
2018-06-29 13:20:00,62.02,62.03,61.96,61.97,65518.0,62.02,62.03,61.96,61.97,65518.0
2018-06-29 13:30:00,61.96,61.98,61.89,61.89,50950.0,61.96,61.98,61.89,61.89,50950.0
2018-06-29 13:40:00,61.89,62.01,61.89,61.94,63384.0,61.89,62.01,61.89,61.94,63384.0
2018-06-29 13:50:00,61.94,61.99,61.81,61.88,30264.0,61.94,61.99,61.81,61.88,30264.0
2018-06-29 14:00:00,61.88,62.04,61.88,62.03,40056.0,61.88,62.04,61.88,62.03,40056.0
2018-06-29 14:10:00,62.02,62.02,61.95,61.99,19980.0,62.02,62.02,61.95,61.99,19980.0
2018-06-29 14:20:00,61.99,62.02,61.98,61.99,31194.0,61.99,62.02,61.98,61.99,31194.0
2018-06-29 14:30:00,61.99,62.09,61.97,61.97,32600.0,61.99,62.09,61.97,61.97,32600.0
2018-06-29 14:40:00,61.96,61.99,61.92,61.96,30480.0,61.96,61.99,61.92,61.96,30480.0
2018-06-29 14:50:00,61.95,61.95,61.72,61.86,64796.0,61.95,61.95,61.72,61.86,64796.0
2018-06-29 15:00:00,61.88,61.94,61.84,61.85,21980.0,61.88,61.94,61.84,61.85,21980.0
2018-06-29 15:10:00,61.85,61.85,61.73,61.74,61336.0,61.85,61.85,61.73,61.74,61336.0
2018-06-29 15:20:00,61.74,61.78,61.66,61.72,20748.0,61.74,61.78,61.66,61.72,20748.0
2018-06-29 15:30:00,61.72,61.79,61.69,61.77,29398.0,61.72,61.79,61.69,61.77,29398.0
2018-06-29 15:40:00,61.78,61.79,61.7,61.72,61616.0,61.78,61.79,61.7,61.72,61616.0
2018-06-29 15:50:00,61.71,61.76,61.53,61.62,366690.0,61.71,61.76,61.53,61.62,366690.0
2018-07-02 09:30:00,61.41,61.51,60.85,60.98,41062.0,61.41,61.51,60.85,60.98,41062.0
2018-07-02 09:40:00,60.94,61.02,60.65,60.68,41100.0,60.94,61.02,60.65,60.68,41100.0
2018-07-02 09:50:00,60.69,60.74,60.51,60.59,52722.0,60.69,60.74,60.51,60.59,52722.0
2018-07-02 10:00:00,60.6,61.07,60.57,60.97,53016.0,60.6,61.07,60.57,60.97,53016.0
2018-07-02 10:10:00,60.95,61.03,60.85,60.94,20208.0,60.95,61.03,60.85,60.94,20208.0
2018-07-02 10:20:00,60.92,61.27,60.91,61.27,21042.0,60.92,61.27,60.91,61.27,21042.0
2018-07-02 10:30:00,61.28,61.32,61.13,61.18,22802.0,61.28,61.32,61.13,61.18,22802.0
2018-07-02 10:40:00,61.21,61.25,61.11,61.11,13996.0,61.21,61.25,61.11,61.11,13996.0
2018-07-02 10:50:00,61.09,61.11,60.98,61.1,54620.0,61.09,61.11,60.98,61.1,54620.0
2018-07-02 11:00:00,61.1,61.17,60.96,60.96,44924.0,61.1,61.17,60.96,60.96,44924.0
2018-07-02 11:10:00,60.95,60.95,60.85,60.88,22550.0,60.95,60.95,60.85,60.88,22550.0
2018-07-02 11:20:00,60.87,60.96,60.8,60.87,23610.0,60.87,60.96,60.8,60.87,23610.0
2018-07-02 11:30:00,60.88,61.01,60.87,61.0,15112.0,60.88,61.01,60.87,61.0,15112.0
2018-07-02 11:40:00,60.98,61.02,60.88,61.01,25610.0,60.98,61.02,60.88,61.01,25610.0
2018-07-02 11:50:00,61.02,61.12,60.99,61.1,29690.0,61.02,61.12,60.99,61.1,29690.0
2018-07-02 12:00:00,61.1,61.2,61.06,61.2,22472.0,61.1,61.2,61.06,61.2,22472.0
2018-07-02 12:10:00,61.2,61.22,61.15,61.2,47592.0,61.2,61.22,61.15,61.2,47592.0
2018-07-02 12:20:00,61.2,61.21,61.1,61.18,22134.0,61.2,61.21,61.1,61.18,22134.0
2018-07-02 12:30:00,61.17,61.29,61.17,61.27,23562.0,61.17,61.29,61.17,61.27,23562.0
2018-07-02 12:40:00,61.25,61.3,61.24,61.24,33720.0,61.25,61.3,61.24,61.24,33720.0
2018-07-02 12:50:00,61.24,61.24,61.19,61.2,15684.0,61.24,61.24,61.19,61.2,15684.0
2018-07-02 13:00:00,61.18,61.19,61.1,61.13,16348.0,61.18,61.19,61.1,61.13,16348.0
2018-07-02 13:10:00,61.15,61.21,61.13,61.2,25364.0,61.15,61.21,61.13,61.2,25364.0
2018-07-02 13:20:00,61.2,61.23,61.08,61.1,127932.0,61.2,61.23,61.08,61.1,127932.0
2018-07-02 13:30:00,61.09,61.35,61.08,61.35,32904.0,61.09,61.35,61.08,61.35,32904.0
2018-07-02 13:40:00,61.35,61.45,61.31,61.42,34528.0,61.35,61.45,61.31,61.42,34528.0
2018-07-02 13:50:00,61.42,61.43,61.35,61.37,20436.0,61.42,61.43,61.35,61.37,20436.0
2018-07-02 14:00:00,61.38,61.49,61.35,61.45,20972.0,61.38,61.49,61.35,61.45,20972.0
2018-07-02 14:10:00,61.45,61.55,61.42,61.52,28416.0,61.45,61.55,61.42,61.52,28416.0
2018-07-02 14:20:00,61.52,61.58,61.46,61.57,18442.0,61.52,61.58,61.46,61.57,18442.0
2018-07-02 14:30:00,61.57,61.64,61.56,61.59,27656.0,61.57,61.64,61.56,61.59,27656.0
2018-07-02 14:40:00,61.59,61.63,61.58,61.61,25970.0,61.59,61.63,61.58,61.61,25970.0
2018-07-02 14:50:00,61.61,61.61,61.53,61.55,20768.0,61.61,61.61,61.53,61.55,20768.0
2018-07-02 15:00:00,61.56,61.62,61.54,61.62,26458.0,61.56,61.62,61.54,61.62,26458.0
2018-07-02 15:10:00,61.62,61.68,61.61,61.67,41826.0,61.62,61.68,61.61,61.67,41826.0
2018-07-02 15:20:00,61.68,61.79,61.68,61.79,41196.0,61.68,61.79,61.68,61.79,41196.0
2018-07-02 15:30:00,61.79,61.88,61.72,61.87,66088.0,61.79,61.88,61.72,61.87,66088.0
2018-07-02 15:40:00,61.86,61.92,61.79,61.92,71780.0,61.86,61.92,61.79,61.92,71780.0
2018-07-02 15:50:00,61.92,62.07,61.91,62.02,165962.0,61.92,62.07,61.91,62.02,165962.0
2018-07-03 09:30:00,62.19,62.35,62.02,62.17,35600.0,62.19,62.35,62.02,62.17,35600.0
2018-07-03 09:40:00,62.21,62.24,61.96,62.24,28488.0,62.21,62.24,61.96,62.24,28488.0
2018-07-03 09:50:00,62.2,62.55,62.13,62.51,44978.0,62.2,62.55,62.13,62.51,44978.0
2018-07-03 10:00:00,62.44,62.46,62.23,62.23,13478.0,62.44,62.46,62.23,62.23,13478.0
2018-07-03 10:10:00,62.27,62.47,62.24,62.46,20046.0,62.27,62.47,62.24,62.46,20046.0
2018-07-03 10:20:00,62.46,62.68,62.44,62.45,24342.0,62.46,62.68,62.44,62.45,24342.0
2018-07-03 10:30:00,62.47,62.67,62.45,62.59,12762.0,62.47,62.67,62.45,62.59,12762.0
2018-07-03 10:40:00,62.59,62.6,62.49,62.56,19254.0,62.59,62.6,62.49,62.56,19254.0
2018-07-03 10:50:00,62.55,62.63,62.48,62.48,15852.0,62.55,62.63,62.48,62.48,15852.0
2018-07-03 11:00:00,62.46,62.54,62.39,62.52,23724.0,62.46,62.54,62.39,62.52,23724.0
2018-07-03 11:10:00,62.52,62.57,62.46,62.53,15564.0,62.52,62.57,62.46,62.53,15564.0
2018-07-03 11:20:00,62.52,62.68,62.46,62.66,22546.0,62.52,62.68,62.46,62.66,22546.0
2018-07-03 11:30:00,62.63,62.66,62.59,62.6,25518.0,62.63,62.66,62.59,62.6,25518.0
2018-07-03 11:40:00,62.6,62.61,62.54,62.61,11264.0,62.6,62.61,62.54,62.61,11264.0
2018-07-03 11:50:00,62.62,62.62,62.51,62.6,18322.0,62.62,62.62,62.51,62.6,18322.0
2018-07-03 12:00:00,62.6,62.62,62.55,62.56,33904.0,62.6,62.62,62.55,62.56,33904.0
2018-07-03 12:10:00,62.58,62.69,62.57,62.68,35332.0,62.58,62.69,62.57,62.68,35332.0
2018-07-03 12:20:00,62.67,62.8,62.67,62.77,41816.0,62.67,62.8,62.67,62.77,41816.0
2018-07-03 12:30:00,62.78,62.79,62.7,62.72,34164.0,62.78,62.79,62.7,62.72,34164.0
2018-07-03 12:40:00,62.71,62.74,62.6,62.61,49188.0,62.71,62.74,62.6,62.61,49188.0
2018-07-03 12:50:00,62.6,62.68,62.54,62.67,135266.0,62.6,62.68,62.54,62.67,135266.0
2018-07-05 09:30:00,62.92,63.54,62.88,63.1,152328.0,62.92,63.54,62.88,63.1,152328.0
2018-07-05 09:40:00,63.12,63.54,63.06,63.36,66120.0,63.12,63.54,63.06,63.36,66120.0
2018-07-05 09:50:00,63.28,63.4,63.02,63.09,29058.0,63.28,63.4,63.02,63.09,29058.0
2018-07-05 10:00:00,63.09,63.38,63.09,63.35,63896.0,63.09,63.38,63.09,63.35,63896.0
2018-07-05 10:10:00,63.35,63.35,63.12,63.23,53784.0,63.35,63.35,63.12,63.23,53784.0
2018-07-05 10:20:00,63.23,63.29,63.1,63.13,74674.0,63.23,63.29,63.1,63.13,74674.0
2018-07-05 10:30:00,63.14,63.27,63.06,63.22,54666.0,63.14,63.27,63.06,63.22,54666.0
2018-07-05 10:40:00,63.24,63.39,63.21,63.34,24004.0,63.24,63.39,63.21,63.34,24004.0
2018-07-05 10:50:00,63.3,63.38,63.18,63.35,35202.0,63.3,63.38,63.18,63.35,35202.0
2018-07-05 11:00:00,63.35,63.39,63.31,63.37,46868.0,63.35,63.39,63.31,63.37,46868.0
2018-07-05 11:10:00,63.37,63.4,63.2,63.23,53016.0,63.37,63.4,63.2,63.23,53016.0
2018-07-05 11:20:00,63.22,63.3,63.22,63.28,22674.0,63.22,63.3,63.22,63.28,22674.0
2018-07-05 11:30:00,63.27,63.35,63.27,63.29,15804.0,63.27,63.35,63.27,63.29,15804.0
2018-07-05 11:40:00,63.29,63.34,63.24,63.34,32192.0,63.29,63.34,63.24,63.34,32192.0
2018-07-05 11:50:00,63.34,63.34,63.24,63.29,30244.0,63.34,63.34,63.24,63.29,30244.0
2018-07-05 12:00:00,63.29,63.47,63.28,63.41,77218.0,63.29,63.47,63.28,63.41,77218.0
2018-07-05 12:10:00,63.4,63.52,63.4,63.48,31438.0,63.4,63.52,63.4,63.48,31438.0
2018-07-05 12:20:00,63.47,63.55,63.45,63.49,23662.0,63.47,63.55,63.45,63.49,23662.0
2018-07-05 12:30:00,63.47,63.52,63.43,63.49,13388.0,63.47,63.52,63.43,63.49,13388.0
2018-07-05 12:40:00,63.45,63.52,63.45,63.47,7790.0,63.45,63.52,63.45,63.47,7790.0
2018-07-05 12:50:00,63.45,63.59,63.44,63.59,16038.0,63.45,63.59,63.44,63.59,16038.0
2018-07-05 13:00:00,63.59,63.6,63.49,63.53,12492.0,63.59,63.6,63.49,63.53,12492.0
2018-07-05 13:10:00,63.52,63.58,63.47,63.55,17806.0,63.52,63.58,63.47,63.55,17806.0
2018-07-05 13:20:00,63.55,63.62,63.52,63.6,14656.0,63.55,63.62,63.52,63.6,14656.0
2018-07-05 13:30:00,63.62,63.63,63.51,63.52,35326.0,63.62,63.63,63.51,63.52,35326.0
2018-07-05 13:40:00,63.51,63.54,63.48,63.51,19852.0,63.51,63.54,63.48,63.51,19852.0
2018-07-05 13:50:00,63.48,63.48,63.42,63.46,21906.0,63.48,63.48,63.42,63.46,21906.0
2018-07-05 14:00:00,63.47,63.57,63.38,63.38,42374.0,63.47,63.57,63.38,63.38,42374.0
2018-07-05 14:10:00,63.38,63.48,63.35,63.48,79730.0,63.38,63.48,63.35,63.48,79730.0
2018-07-05 14:20:00,63.52,63.59,63.5,63.59,15938.0,63.52,63.59,63.5,63.59,15938.0
2018-07-05 14:30:00,63.59,63.7,63.59,63.6,48446.0,63.59,63.7,63.59,63.6,48446.0
2018-07-05 14:40:00,63.59,63.66,63.57,63.63,36964.0,63.59,63.66,63.57,63.63,36964.0
2018-07-05 14:50:00,63.62,63.67,63.59,63.65,14266.0,63.62,63.67,63.59,63.65,14266.0
2018-07-05 15:00:00,63.65,63.74,63.64,63.71,16612.0,63.65,63.74,63.64,63.71,16612.0
2018-07-05 15:10:00,63.72,63.77,63.71,63.77,37344.0,63.72,63.77,63.71,63.77,37344.0
2018-07-05 15:20:00,63.77,63.78,63.7,63.74,26312.0,63.77,63.78,63.7,63.74,26312.0
2018-07-05 15:30:00,63.75,63.84,63.73,63.77,47046.0,63.75,63.84,63.73,63.77,47046.0
2018-07-05 15:40:00,63.78,63.85,63.74,63.82,161544.0,63.78,63.85,63.74,63.82,161544.0
2018-07-05 15:50:00,63.83,64.01,63.83,64.0,391912.0,63.83,64.01,63.83,64.0,391912.0
2018-07-06 09:30:00,64.01,64.19,63.88,64.15,82228.0,64.01,64.19,63.88,64.15,82228.0
2018-07-06 09:40:00,64.1,64.17,64.02,64.08,70644.0,64.1,64.17,64.02,64.08,70644.0
2018-07-06 09:50:00,64.07,64.19,64.07,64.08,32086.0,64.07,64.19,64.07,64.08,32086.0
2018-07-06 10:00:00,64.11,64.17,64.09,64.16,36732.0,64.11,64.17,64.09,64.16,36732.0
2018-07-06 10:10:00,64.17,64.39,64.15,64.33,128650.0,64.17,64.39,64.15,64.33,128650.0
2018-07-06 10:20:00,64.34,64.42,64.23,64.39,114644.0,64.34,64.42,64.23,64.39,114644.0
2018-07-06 10:30:00,64.36,64.53,64.3,64.41,127560.0,64.36,64.53,64.3,64.41,127560.0
2018-07-06 10:40:00,64.41,64.53,64.39,64.45,113778.0,64.41,64.53,64.39,64.45,113778.0
2018-07-06 10:50:00,64.45,64.5,64.4,64.44,41716.0,64.45,64.5,64.4,64.44,41716.0
2018-07-06 11:00:00,64.42,64.46,64.26,64.37,116644.0,64.42,64.46,64.26,64.37,116644.0
2018-07-06 11:10:00,64.38,64.39,64.25,64.38,47280.0,64.38,64.39,64.25,64.38,47280.0
2018-07-06 11:20:00,64.39,64.4,64.33,64.38,45048.0,64.39,64.4,64.33,64.38,45048.0
2018-07-06 11:30:00,64.33,64.42,64.27,64.36,113520.0,64.33,64.42,64.27,64.36,113520.0
2018-07-06 11:40:00,64.34,64.47,64.33,64.47,40612.0,64.34,64.47,64.33,64.47,40612.0
2018-07-06 11:50:00,64.47,64.54,64.33,64.39,61160.0,64.47,64.54,64.33,64.39,61160.0
2018-07-06 12:00:00,64.37,64.44,64.35,64.41,16920.0,64.37,64.44,64.35,64.41,16920.0
2018-07-06 12:10:00,64.42,64.42,64.35,64.38,20290.0,64.42,64.42,64.35,64.38,20290.0
2018-07-06 12:20:00,64.39,64.42,64.38,64.39,13682.0,64.39,64.42,64.38,64.39,13682.0
2018-07-06 12:30:00,64.39,64.46,64.36,64.46,23150.0,64.39,64.46,64.36,64.46,23150.0
2018-07-06 12:40:00,64.46,64.46,64.36,64.4,28300.0,64.46,64.46,64.36,64.4,28300.0
2018-07-06 12:50:00,64.39,64.44,64.32,64.42,29242.0,64.39,64.44,64.32,64.42,29242.0
2018-07-06 13:00:00,64.42,64.46,64.38,64.44,33600.0,64.42,64.46,64.38,64.44,33600.0
2018-07-06 13:10:00,64.44,64.57,64.44,64.56,63596.0,64.44,64.57,64.44,64.56,63596.0
2018-07-06 13:20:00,64.56,64.59,64.53,64.56,23222.0,64.56,64.59,64.53,64.56,23222.0
2018-07-06 13:30:00,64.55,64.57,64.51,64.54,28080.0,64.55,64.57,64.51,64.54,28080.0
2018-07-06 13:40:00,64.55,64.6,64.53,64.57,11680.0,64.55,64.6,64.53,64.57,11680.0
2018-07-06 13:50:00,64.58,64.6,64.54,64.58,17762.0,64.58,64.6,64.54,64.58,17762.0
2018-07-06 14:00:00,64.54,64.58,64.48,64.5,30824.0,64.54,64.58,64.48,64.5,30824.0
2018-07-06 14:10:00,64.5,64.57,64.47,64.53,22486.0,64.5,64.57,64.47,64.53,22486.0
2018-07-06 14:20:00,64.53,64.55,64.49,64.51,14452.0,64.53,64.55,64.49,64.51,14452.0
2018-07-06 14:30:00,64.52,64.56,64.49,64.5,32632.0,64.52,64.56,64.49,64.5,32632.0
2018-07-06 14:40:00,64.5,64.52,64.45,64.52,24672.0,64.5,64.52,64.45,64.52,24672.0
2018-07-06 14:50:00,64.52,64.55,64.47,64.51,27294.0,64.52,64.55,64.47,64.51,27294.0
2018-07-06 15:00:00,64.5,64.54,64.49,64.5,23690.0,64.5,64.54,64.49,64.5,23690.0
2018-07-06 15:10:00,64.5,64.54,64.47,64.49,30886.0,64.5,64.54,64.47,64.49,30886.0
2018-07-06 15:20:00,64.5,64.6,64.49,64.57,27924.0,64.5,64.6,64.49,64.57,27924.0
2018-07-06 15:30:00,64.56,64.58,64.5,64.54,56458.0,64.56,64.58,64.5,64.54,56458.0
2018-07-06 15:40:00,64.55,64.57,64.47,64.47,109058.0,64.55,64.57,64.47,64.47,109058.0
2018-07-06 15:50:00,64.47,64.61,64.47,64.57,215690.0,64.47,64.61,64.47,64.57,215690.0
2018-07-09 09:30:00,64.89,64.95,64.42,64.7,107952.0,64.89,64.95,64.42,64.7,107952.0
2018-07-09 09:40:00,64.7,64.86,64.66,64.78,104696.0,64.7,64.86,64.66,64.78,104696.0
2018-07-09 09:50:00,64.8,64.81,64.52,64.56,65292.0,64.8,64.81,64.52,64.56,65292.0
2018-07-09 10:00:00,64.61,64.67,64.36,64.39,59440.0,64.61,64.67,64.36,64.39,59440.0
2018-07-09 10:10:00,64.37,64.48,64.27,64.48,71226.0,64.37,64.48,64.27,64.48,71226.0
2018-07-09 10:20:00,64.5,64.57,64.41,64.48,80640.0,64.5,64.57,64.41,64.48,80640.0
2018-07-09 10:30:00,64.51,64.56,64.42,64.49,123988.0,64.51,64.56,64.42,64.49,123988.0
2018-07-09 10:40:00,64.48,64.48,64.31,64.42,45664.0,64.48,64.48,64.31,64.42,45664.0
2018-07-09 10:50:00,64.42,64.49,64.39,64.44,59352.0,64.42,64.49,64.39,64.44,59352.0
2018-07-09 11:00:00,64.42,64.55,64.42,64.46,60192.0,64.42,64.55,64.42,64.46,60192.0
2018-07-09 11:10:00,64.46,64.59,64.44,64.51,39276.0,64.46,64.59,64.44,64.51,39276.0
2018-07-09 11:20:00,64.51,64.64,64.51,64.58,53256.0,64.51,64.64,64.51,64.58,53256.0
2018-07-09 11:30:00,64.57,64.64,64.54,64.6,42936.0,64.57,64.64,64.54,64.6,42936.0
2018-07-09 11:40:00,64.6,64.61,64.5,64.52,31164.0,64.6,64.61,64.5,64.52,31164.0
2018-07-09 11:50:00,64.5,64.52,64.38,64.39,38412.0,64.5,64.52,64.38,64.39,38412.0
2018-07-09 12:00:00,64.42,64.51,64.39,64.51,31458.0,64.42,64.51,64.39,64.51,31458.0
2018-07-09 12:10:00,64.5,64.55,64.48,64.55,33788.0,64.5,64.55,64.48,64.55,33788.0
2018-07-09 12:20:00,64.55,64.55,64.48,64.49,71574.0,64.55,64.55,64.48,64.49,71574.0
2018-07-09 12:30:00,64.49,64.54,64.46,64.5,41440.0,64.49,64.54,64.46,64.5,41440.0
2018-07-09 12:40:00,64.51,64.54,64.49,64.53,24262.0,64.51,64.54,64.49,64.53,24262.0
2018-07-09 12:50:00,64.53,64.54,64.47,64.54,50110.0,64.53,64.54,64.47,64.54,50110.0
2018-07-09 13:00:00,64.54,64.63,64.52,64.53,30596.0,64.54,64.63,64.52,64.53,30596.0
2018-07-09 13:10:00,64.53,64.53,64.46,64.52,26600.0,64.53,64.53,64.46,64.52,26600.0
2018-07-09 13:20:00,64.51,64.54,64.5,64.52,30048.0,64.51,64.54,64.5,64.52,30048.0
2018-07-09 13:30:00,64.53,64.56,64.52,64.54,30222.0,64.53,64.56,64.52,64.54,30222.0
2018-07-09 13:40:00,64.54,64.61,64.52,64.57,17810.0,64.54,64.61,64.52,64.57,17810.0
2018-07-09 13:50:00,64.58,64.68,64.57,64.64,24934.0,64.58,64.68,64.57,64.64,24934.0
2018-07-09 14:00:00,64.64,64.71,64.63,64.66,19530.0,64.64,64.71,64.63,64.66,19530.0
2018-07-09 14:10:00,64.64,64.72,64.64,64.69,22062.0,64.64,64.72,64.64,64.69,22062.0
2018-07-09 14:20:00,64.69,64.72,64.65,64.67,23244.0,64.69,64.72,64.65,64.67,23244.0
2018-07-09 14:30:00,64.66,64.71,64.62,64.62,29266.0,64.66,64.71,64.62,64.62,29266.0
2018-07-09 14:40:00,64.61,64.64,64.61,64.64,16390.0,64.61,64.64,64.61,64.64,16390.0
2018-07-09 14:50:00,64.65,64.66,64.6,64.64,34316.0,64.65,64.66,64.6,64.64,34316.0
2018-07-09 15:00:00,64.64,64.67,64.62,64.64,24580.0,64.64,64.67,64.62,64.64,24580.0
2018-07-09 15:10:00,64.64,64.67,64.63,64.65,34746.0,64.64,64.67,64.63,64.65,34746.0
2018-07-09 15:20:00,64.64,64.66,64.62,64.64,43720.0,64.64,64.66,64.62,64.64,43720.0
2018-07-09 15:30:00,64.64,64.72,64.64,64.67,107744.0,64.64,64.72,64.64,64.67,107744.0
2018-07-09 15:40:00,64.67,64.68,64.61,64.64,78784.0,64.67,64.68,64.61,64.64,78784.0
2018-07-09 15:50:00,64.64,64.66,64.62,64.66,274060.0,64.64,64.66,64.62,64.66,274060.0
2018-07-10 09:30:00,65.0,65.0,64.8,64.94,70406.0,65.0,65.0,64.8,64.94,70406.0
2018-07-10 09:40:00,64.97,65.08,64.91,65.0,22316.0,64.97,65.08,64.91,65.0,22316.0
2018-07-10 09:50:00,65.02,65.11,64.95,65.11,36196.0,65.02,65.11,64.95,65.11,36196.0
2018-07-10 10:00:00,65.11,65.34,65.09,65.15,57170.0,65.11,65.34,65.09,65.15,57170.0
2018-07-10 10:10:00,65.19,65.33,65.19,65.28,21892.0,65.19,65.33,65.19,65.28,21892.0
2018-07-10 10:20:00,65.26,65.28,65.14,65.25,27552.0,65.26,65.28,65.14,65.25,27552.0
2018-07-10 10:30:00,65.26,65.33,65.2,65.25,19520.0,65.26,65.33,65.2,65.25,19520.0
2018-07-10 10:40:00,65.25,65.4,65.25,65.31,80126.0,65.25,65.4,65.25,65.31,80126.0
2018-07-10 10:50:00,65.28,65.4,65.25,65.39,26970.0,65.28,65.4,65.25,65.39,26970.0
2018-07-10 11:00:00,65.38,65.44,65.33,65.33,19122.0,65.38,65.44,65.33,65.33,19122.0
2018-07-10 11:10:00,65.33,65.36,65.24,65.3,16148.0,65.33,65.36,65.24,65.3,16148.0
2018-07-10 11:20:00,65.27,65.35,65.23,65.32,17730.0,65.27,65.35,65.23,65.32,17730.0
2018-07-10 11:30:00,65.32,65.4,65.32,65.33,13048.0,65.32,65.4,65.32,65.33,13048.0
2018-07-10 11:40:00,65.33,65.35,65.29,65.3,20666.0,65.33,65.35,65.29,65.3,20666.0
2018-07-10 11:50:00,65.29,65.45,65.23,65.45,108514.0,65.29,65.45,65.23,65.45,108514.0
2018-07-10 12:00:00,65.44,65.44,65.37,65.39,19172.0,65.44,65.44,65.37,65.39,19172.0
2018-07-10 12:10:00,65.38,65.41,65.37,65.39,38582.0,65.38,65.41,65.37,65.39,38582.0
2018-07-10 12:20:00,65.4,65.49,65.37,65.49,42040.0,65.4,65.49,65.37,65.49,42040.0
2018-07-10 12:30:00,65.49,65.55,65.48,65.52,23224.0,65.49,65.55,65.48,65.52,23224.0
2018-07-10 12:40:00,65.53,65.54,65.44,65.49,17410.0,65.53,65.54,65.44,65.49,17410.0
2018-07-10 12:50:00,65.5,65.56,65.49,65.55,34398.0,65.5,65.56,65.49,65.55,34398.0
2018-07-10 13:00:00,65.54,65.54,65.49,65.51,11198.0,65.54,65.54,65.49,65.51,11198.0
2018-07-10 13:10:00,65.5,65.58,65.48,65.53,31322.0,65.5,65.58,65.48,65.53,31322.0
2018-07-10 13:20:00,65.52,65.57,65.51,65.56,18222.0,65.52,65.57,65.51,65.56,18222.0
2018-07-10 13:30:00,65.55,65.58,65.51,65.51,19808.0,65.55,65.58,65.51,65.51,19808.0
2018-07-10 13:40:00,65.51,65.56,65.47,65.49,30046.0,65.51,65.56,65.47,65.49,30046.0
2018-07-10 13:50:00,65.49,65.51,65.42,65.46,35696.0,65.49,65.51,65.42,65.46,35696.0
2018-07-10 14:00:00,65.47,65.48,65.31,65.36,77934.0,65.47,65.48,65.31,65.36,77934.0
2018-07-10 14:10:00,65.36,65.38,65.33,65.35,91728.0,65.36,65.38,65.33,65.35,91728.0
2018-07-10 14:20:00,65.38,65.39,65.32,65.33,73292.0,65.38,65.39,65.32,65.33,73292.0
2018-07-10 14:30:00,65.33,65.36,65.33,65.34,22642.0,65.33,65.36,65.33,65.34,22642.0
2018-07-10 14:40:00,65.36,65.36,65.3,65.3,30120.0,65.36,65.36,65.3,65.3,30120.0
2018-07-10 14:50:00,65.3,65.36,65.29,65.35,39042.0,65.3,65.36,65.29,65.35,39042.0
2018-07-10 15:00:00,65.35,65.36,65.27,65.27,28126.0,65.35,65.36,65.27,65.27,28126.0
2018-07-10 15:10:00,65.27,65.3,65.25,65.3,30584.0,65.27,65.3,65.25,65.3,30584.0
2018-07-10 15:20:00,65.31,65.38,65.31,65.33,70718.0,65.31,65.38,65.31,65.33,70718.0
2018-07-10 15:30:00,65.32,65.34,65.3,65.31,48498.0,65.32,65.34,65.3,65.31,48498.0
2018-07-10 15:40:00,65.31,65.36,65.28,65.33,339022.0,65.31,65.36,65.28,65.33,339022.0
2018-07-10 15:50:00,65.33,65.36,65.28,65.31,204420.0,65.33,65.36,65.28,65.31,204420.0
2018-07-11 09:30:00,65.0,65.24,64.3,64.33,78682.0,65.0,65.24,64.3,64.33,78682.0
2018-07-11 09:40:00,64.29,64.61,64.22,64.58,41304.0,64.29,64.61,64.22,64.58,41304.0
2018-07-11 09:50:00,64.61,64.98,64.61,64.98,32806.0,64.61,64.98,64.61,64.98,32806.0
2018-07-11 10:00:00,65.08,65.13,64.99,65.04,71554.0,65.08,65.13,64.99,65.04,71554.0
2018-07-11 10:10:00,65.07,65.07,64.86,64.95,30372.0,65.07,65.07,64.86,64.95,30372.0
2018-07-11 10:20:00,64.96,65.1,64.93,65.06,10222.0,64.96,65.1,64.93,65.06,10222.0
2018-07-11 10:30:00,65.06,65.13,64.99,65.02,19990.0,65.06,65.13,64.99,65.02,19990.0
2018-07-11 10:40:00,65.02,65.17,64.98,65.05,17458.0,65.02,65.17,64.98,65.05,17458.0
2018-07-11 10:50:00,65.03,65.17,65.03,65.14,16496.0,65.03,65.17,65.03,65.14,16496.0
2018-07-11 11:00:00,65.17,65.28,65.11,65.14,15958.0,65.17,65.28,65.11,65.14,15958.0
2018-07-11 11:10:00,65.15,65.21,65.09,65.09,18530.0,65.15,65.21,65.09,65.09,18530.0
2018-07-11 11:20:00,65.1,65.14,65.0,65.13,22334.0,65.1,65.14,65.0,65.13,22334.0
2018-07-11 11:30:00,65.11,65.17,65.05,65.11,10808.0,65.11,65.17,65.05,65.11,10808.0
2018-07-11 11:40:00,65.07,65.17,65.03,65.17,31068.0,65.07,65.17,65.03,65.17,31068.0
2018-07-11 11:50:00,65.17,65.38,65.17,65.2,32748.0,65.17,65.38,65.17,65.2,32748.0
2018-07-11 12:00:00,65.22,65.29,65.17,65.17,19176.0,65.22,65.29,65.17,65.17,19176.0
2018-07-11 12:10:00,65.21,65.39,65.17,65.34,18062.0,65.21,65.39,65.17,65.34,18062.0
2018-07-11 12:20:00,65.38,65.38,65.27,65.34,40142.0,65.38,65.38,65.27,65.34,40142.0
2018-07-11 12:30:00,65.36,65.54,65.3,65.51,26200.0,65.36,65.54,65.3,65.51,26200.0
2018-07-11 12:40:00,65.49,65.59,65.42,65.54,90254.0,65.49,65.59,65.42,65.54,90254.0
2018-07-11 12:50:00,65.57,65.61,65.43,65.47,23990.0,65.57,65.61,65.43,65.47,23990.0
2018-07-11 13:00:00,65.45,65.46,65.36,65.38,8424.0,65.45,65.46,65.36,65.38,8424.0
2018-07-11 13:10:00,65.35,65.48,65.34,65.44,10074.0,65.35,65.48,65.34,65.44,10074.0
2018-07-11 13:20:00,65.45,65.6,65.42,65.6,14248.0,65.45,65.6,65.42,65.6,14248.0
2018-07-11 13:30:00,65.58,65.62,65.54,65.58,10140.0,65.58,65.62,65.54,65.58,10140.0
2018-07-11 13:40:00,65.57,65.64,65.56,65.58,14638.0,65.57,65.64,65.56,65.58,14638.0
2018-07-11 13:50:00,65.57,65.67,65.52,65.67,30116.0,65.57,65.67,65.52,65.67,30116.0
2018-07-11 14:00:00,65.67,65.76,65.64,65.74,28902.0,65.67,65.76,65.64,65.74,28902.0
2018-07-11 14:10:00,65.71,65.73,65.66,65.69,34122.0,65.71,65.73,65.66,65.69,34122.0
2018-07-11 14:20:00,65.7,65.8,65.69,65.74,38276.0,65.7,65.8,65.69,65.74,38276.0
2018-07-11 14:30:00,65.73,65.9,65.73,65.9,20612.0,65.73,65.9,65.73,65.9,20612.0
2018-07-11 14:40:00,65.89,65.92,65.8,65.92,37760.0,65.89,65.92,65.8,65.92,37760.0
2018-07-11 14:50:00,65.94,66.03,65.93,65.96,64034.0,65.94,66.03,65.93,65.96,64034.0
2018-07-11 15:00:00,65.96,65.96,65.85,65.91,69540.0,65.96,65.96,65.85,65.91,69540.0
2018-07-11 15:10:00,65.92,65.92,65.75,65.77,72378.0,65.92,65.92,65.75,65.77,72378.0
2018-07-11 15:20:00,65.78,65.79,65.7,65.75,158600.0,65.78,65.79,65.7,65.75,158600.0
2018-07-11 15:30:00,65.76,65.86,65.74,65.81,50256.0,65.76,65.86,65.74,65.81,50256.0
2018-07-11 15:40:00,65.8,65.83,65.74,65.81,58270.0,65.8,65.83,65.74,65.81,58270.0
2018-07-11 15:50:00,65.8,65.82,65.72,65.72,244662.0,65.8,65.82,65.72,65.72,244662.0
2018-07-12 09:30:00,66.08,66.13,65.67,65.81,33374.0,66.08,66.13,65.67,65.81,33374.0
2018-07-12 09:40:00,65.83,66.05,65.78,65.82,45800.0,65.83,66.05,65.78,65.82,45800.0
2018-07-12 09:50:00,65.82,65.85,65.65,65.81,19400.0,65.82,65.85,65.65,65.81,19400.0
2018-07-12 10:00:00,65.85,66.13,65.82,66.07,24654.0,65.85,66.13,65.82,66.07,24654.0
2018-07-12 10:10:00,66.06,66.14,66.0,66.13,27306.0,66.06,66.14,66.0,66.13,27306.0
2018-07-12 10:20:00,66.14,66.24,65.99,66.14,48196.0,66.14,66.24,65.99,66.14,48196.0
2018-07-12 10:30:00,66.13,66.15,65.98,66.05,30804.0,66.13,66.15,65.98,66.05,30804.0
2018-07-12 10:40:00,66.08,66.16,65.99,66.0,34552.0,66.08,66.16,65.99,66.0,34552.0
2018-07-12 10:50:00,66.0,66.08,66.0,66.0,22354.0,66.0,66.08,66.0,66.0,22354.0
2018-07-12 11:00:00,66.02,66.06,65.92,65.92,37300.0,66.02,66.06,65.92,65.92,37300.0
2018-07-12 11:10:00,65.89,66.02,65.89,66.0,31084.0,65.89,66.02,65.89,66.0,31084.0
2018-07-12 11:20:00,66.0,66.08,65.98,66.01,28278.0,66.0,66.08,65.98,66.01,28278.0
2018-07-12 11:30:00,65.99,65.99,65.86,65.9,17334.0,65.99,65.99,65.86,65.9,17334.0
2018-07-12 11:40:00,65.92,66.01,65.92,65.97,46072.0,65.92,66.01,65.92,65.97,46072.0
2018-07-12 11:50:00,65.96,66.02,65.93,65.99,153418.0,65.96,66.02,65.93,65.99,153418.0
2018-07-12 12:00:00,66.0,66.01,65.87,65.88,21104.0,66.0,66.01,65.87,65.88,21104.0
2018-07-12 12:10:00,65.86,65.94,65.86,65.88,26408.0,65.86,65.94,65.86,65.88,26408.0
2018-07-12 12:20:00,65.88,65.91,65.85,65.86,16444.0,65.88,65.91,65.85,65.86,16444.0
2018-07-12 12:30:00,65.88,65.89,65.83,65.83,15306.0,65.88,65.89,65.83,65.83,15306.0
2018-07-12 12:40:00,65.82,65.96,65.74,65.96,42080.0,65.82,65.96,65.74,65.96,42080.0
2018-07-12 12:50:00,65.97,66.22,65.96,66.14,21402.0,65.97,66.22,65.96,66.14,21402.0
2018-07-12 13:00:00,66.11,66.17,65.99,66.02,59498.0,66.11,66.17,65.99,66.02,59498.0
2018-07-12 13:10:00,66.0,66.03,65.99,66.02,11764.0,66.0,66.03,65.99,66.02,11764.0
2018-07-12 13:20:00,66.02,66.11,66.01,66.11,30064.0,66.02,66.11,66.01,66.11,30064.0
2018-07-12 13:30:00,66.13,66.21,66.11,66.21,19060.0,66.13,66.21,66.11,66.21,19060.0
2018-07-12 13:40:00,66.21,66.24,66.18,66.2,18726.0,66.21,66.24,66.18,66.2,18726.0
2018-07-12 13:50:00,66.2,66.21,66.11,66.11,19430.0,66.2,66.21,66.11,66.11,19430.0
2018-07-12 14:00:00,66.13,66.2,66.13,66.17,25220.0,66.13,66.2,66.13,66.17,25220.0
2018-07-12 14:10:00,66.17,66.27,66.17,66.26,16360.0,66.17,66.27,66.17,66.26,16360.0
2018-07-12 14:20:00,66.26,66.3,66.25,66.28,13798.0,66.26,66.3,66.25,66.28,13798.0
2018-07-12 14:30:00,66.28,66.29,66.23,66.25,197036.0,66.28,66.29,66.23,66.25,197036.0
2018-07-12 14:40:00,66.25,66.25,66.17,66.17,33596.0,66.25,66.25,66.17,66.17,33596.0
2018-07-12 14:50:00,66.17,66.28,66.11,66.28,64600.0,66.17,66.28,66.11,66.28,64600.0
2018-07-12 15:00:00,66.25,66.33,66.22,66.22,128524.0,66.25,66.33,66.22,66.22,128524.0
2018-07-12 15:10:00,66.22,66.39,66.21,66.32,45728.0,66.22,66.39,66.21,66.32,45728.0
2018-07-12 15:20:00,66.32,66.35,66.24,66.35,78890.0,66.32,66.35,66.24,66.35,78890.0
2018-07-12 15:30:00,66.33,66.44,66.31,66.33,141118.0,66.33,66.44,66.31,66.33,141118.0
2018-07-12 15:40:00,66.32,66.32,66.19,66.29,103860.0,66.32,66.32,66.19,66.29,103860.0
2018-07-12 15:50:00,66.29,66.35,66.26,66.33,200616.0,66.29,66.35,66.26,66.33,200616.0
2018-07-13 09:30:00,66.35,66.83,66.34,66.72,59938.0,66.35,66.83,66.34,66.72,59938.0
2018-07-13 09:40:00,66.68,66.71,66.58,66.65,35654.0,66.68,66.71,66.58,66.65,35654.0
2018-07-13 09:50:00,66.61,66.67,66.35,66.49,48066.0,66.61,66.67,66.35,66.49,48066.0
2018-07-13 10:00:00,66.45,66.77,66.45,66.75,29936.0,66.45,66.77,66.45,66.75,29936.0
2018-07-13 10:10:00,66.76,66.92,66.7,66.83,48124.0,66.76,66.92,66.7,66.83,48124.0
2018-07-13 10:20:00,66.81,66.99,66.75,66.95,81676.0,66.81,66.99,66.75,66.95,81676.0
2018-07-13 10:30:00,66.93,67.05,66.91,67.04,38028.0,66.93,67.05,66.91,67.04,38028.0
2018-07-13 10:40:00,67.04,67.08,66.96,67.0,30618.0,67.04,67.08,66.96,67.0,30618.0
2018-07-13 10:50:00,67.0,67.1,66.94,67.04,38454.0,67.0,67.1,66.94,67.04,38454.0
2018-07-13 11:00:00,67.02,67.1,66.98,67.09,22178.0,67.02,67.1,66.98,67.09,22178.0
2018-07-13 11:10:00,67.1,67.13,66.97,66.99,37900.0,67.1,67.13,66.97,66.99,37900.0
2018-07-13 11:20:00,66.97,67.03,66.97,66.99,49958.0,66.97,67.03,66.97,66.99,49958.0
2018-07-13 11:30:00,66.97,67.09,66.95,67.04,39706.0,66.97,67.09,66.95,67.04,39706.0
2018-07-13 11:40:00,67.04,67.05,66.95,67.02,45500.0,67.04,67.05,66.95,67.02,45500.0
2018-07-13 11:50:00,67.02,67.09,66.92,67.09,77328.0,67.02,67.09,66.92,67.09,77328.0
2018-07-13 12:00:00,67.08,67.08,66.93,66.98,68050.0,67.08,67.08,66.93,66.98,68050.0
2018-07-13 12:10:00,66.97,67.02,66.92,67.0,33048.0,66.97,67.02,66.92,67.0,33048.0
2018-07-13 12:20:00,67.0,67.03,66.96,67.0,23338.0,67.0,67.03,66.96,67.0,23338.0
2018-07-13 12:30:00,67.0,67.03,66.95,67.01,47934.0,67.0,67.03,66.95,67.01,47934.0
2018-07-13 12:40:00,67.01,67.04,66.99,67.03,17000.0,67.01,67.04,66.99,67.03,17000.0
2018-07-13 12:50:00,67.03,67.14,66.98,67.12,30260.0,67.03,67.14,66.98,67.12,30260.0
2018-07-13 13:00:00,67.13,67.17,67.05,67.1,65770.0,67.13,67.17,67.05,67.1,65770.0
2018-07-13 13:10:00,67.11,67.12,67.0,67.03,29618.0,67.11,67.12,67.0,67.03,29618.0
2018-07-13 13:20:00,67.02,67.11,67.02,67.11,18114.0,67.02,67.11,67.02,67.11,18114.0
2018-07-13 13:30:00,67.13,67.13,67.06,67.11,15514.0,67.13,67.13,67.06,67.11,15514.0
2018-07-13 13:40:00,67.1,67.13,67.08,67.11,27254.0,67.1,67.13,67.08,67.11,27254.0
2018-07-13 13:50:00,67.13,67.16,67.11,67.13,16520.0,67.13,67.16,67.11,67.13,16520.0
2018-07-13 14:00:00,67.14,67.21,67.11,67.2,41132.0,67.14,67.21,67.11,67.2,41132.0
2018-07-13 14:10:00,67.17,67.32,67.17,67.28,41470.0,67.17,67.32,67.17,67.28,41470.0
2018-07-13 14:20:00,67.27,67.35,67.19,67.23,44646.0,67.27,67.35,67.19,67.23,44646.0
2018-07-13 14:30:00,67.22,67.22,67.08,67.17,35424.0,67.22,67.22,67.08,67.17,35424.0
2018-07-13 14:40:00,67.19,67.22,67.17,67.2,35726.0,67.19,67.22,67.17,67.2,35726.0
2018-07-13 14:50:00,67.21,67.21,67.11,67.14,63842.0,67.21,67.21,67.11,67.14,63842.0
2018-07-13 15:00:00,67.14,67.2,67.14,67.17,48552.0,67.14,67.2,67.14,67.17,48552.0
2018-07-13 15:10:00,67.17,67.26,67.17,67.23,45604.0,67.17,67.26,67.17,67.23,45604.0
2018-07-13 15:20:00,67.21,67.23,67.19,67.2,37852.0,67.21,67.23,67.19,67.2,37852.0
2018-07-13 15:30:00,67.2,67.26,67.17,67.25,62602.0,67.2,67.26,67.17,67.25,62602.0
2018-07-13 15:40:00,67.25,67.3,67.25,67.28,152856.0,67.25,67.3,67.25,67.28,152856.0
2018-07-13 15:50:00,67.29,67.3,67.25,67.26,373840.0,67.29,67.3,67.25,67.26,373840.0
2018-07-16 09:30:00,67.17,67.32,66.63,66.91,204502.0,67.17,67.32,66.63,66.91,204502.0
2018-07-16 09:40:00,66.91,67.0,66.73,66.86,64050.0,66.91,67.0,66.73,66.86,64050.0
2018-07-16 09:50:00,66.86,67.16,66.86,66.93,126402.0,66.86,67.16,66.86,66.93,126402.0
2018-07-16 10:00:00,66.97,67.21,66.94,66.97,45978.0,66.97,67.21,66.94,66.97,45978.0
2018-07-16 10:10:00,67.04,67.1,66.98,67.08,71112.0,67.04,67.1,66.98,67.08,71112.0
2018-07-16 10:20:00,67.07,67.07,66.89,66.95,23334.0,67.07,67.07,66.89,66.95,23334.0
2018-07-16 10:30:00,66.95,67.1,66.95,67.06,64562.0,66.95,67.1,66.95,67.06,64562.0
2018-07-16 10:40:00,67.03,67.05,66.86,66.99,38702.0,67.03,67.05,66.86,66.99,38702.0
2018-07-16 10:50:00,67.01,67.13,66.97,67.0,57594.0,67.01,67.13,66.97,67.0,57594.0
2018-07-16 11:00:00,66.99,67.02,66.93,66.95,36768.0,66.99,67.02,66.93,66.95,36768.0
2018-07-16 11:10:00,66.95,67.0,66.92,66.99,71706.0,66.95,67.0,66.92,66.99,71706.0
2018-07-16 11:20:00,67.01,67.03,66.93,66.99,58544.0,67.01,67.03,66.93,66.99,58544.0
2018-07-16 11:30:00,66.99,67.0,66.92,67.0,30720.0,66.99,67.0,66.92,67.0,30720.0
2018-07-16 11:40:00,66.98,67.0,66.83,66.91,52158.0,66.98,67.0,66.83,66.91,52158.0
2018-07-16 11:50:00,66.9,67.04,66.9,67.02,47096.0,66.9,67.04,66.9,67.02,47096.0
2018-07-16 12:00:00,67.02,67.03,66.92,66.95,112886.0,67.02,67.03,66.92,66.95,112886.0
2018-07-16 12:10:00,66.99,67.02,66.94,67.0,51452.0,66.99,67.02,66.94,67.0,51452.0
2018-07-16 12:20:00,67.01,67.04,66.99,67.01,30688.0,67.01,67.04,66.99,67.01,30688.0
2018-07-16 12:30:00,67.0,67.01,66.86,66.92,30202.0,67.0,67.01,66.86,66.92,30202.0
2018-07-16 12:40:00,66.91,66.99,66.87,66.97,66362.0,66.91,66.99,66.87,66.97,66362.0
2018-07-16 12:50:00,66.98,67.01,66.96,66.99,77630.0,66.98,67.01,66.96,66.99,77630.0
2018-07-16 13:00:00,66.99,66.99,66.91,66.92,39116.0,66.99,66.99,66.91,66.92,39116.0
2018-07-16 13:10:00,66.92,66.94,66.88,66.91,18742.0,66.92,66.94,66.88,66.91,18742.0
2018-07-16 13:20:00,66.91,66.92,66.76,66.81,33682.0,66.91,66.92,66.76,66.81,33682.0
2018-07-16 13:30:00,66.81,66.93,66.81,66.89,19980.0,66.81,66.93,66.81,66.89,19980.0
2018-07-16 13:40:00,66.9,66.97,66.86,66.89,15242.0,66.9,66.97,66.86,66.89,15242.0
2018-07-16 13:50:00,66.89,66.91,66.85,66.86,20676.0,66.89,66.91,66.85,66.86,20676.0
2018-07-16 14:00:00,66.86,66.89,66.81,66.88,60278.0,66.86,66.89,66.81,66.88,60278.0
2018-07-16 14:10:00,66.92,66.97,66.86,66.97,24494.0,66.92,66.97,66.86,66.97,24494.0
2018-07-16 14:20:00,66.97,66.99,66.95,66.96,17418.0,66.97,66.99,66.95,66.96,17418.0
2018-07-16 14:30:00,66.93,66.93,66.88,66.91,60300.0,66.93,66.93,66.88,66.91,60300.0
2018-07-16 14:40:00,66.89,66.98,66.86,66.98,32568.0,66.89,66.98,66.86,66.98,32568.0
2018-07-16 14:50:00,66.99,67.0,66.94,66.98,37682.0,66.99,67.0,66.94,66.98,37682.0
2018-07-16 15:00:00,66.96,67.0,66.92,67.0,127928.0,66.96,67.0,66.92,67.0,127928.0
2018-07-16 15:10:00,66.99,67.02,66.9,66.9,85686.0,66.99,67.02,66.9,66.9,85686.0
2018-07-16 15:20:00,66.91,66.92,66.87,66.88,30658.0,66.91,66.92,66.87,66.88,30658.0
2018-07-16 15:30:00,66.88,66.88,66.78,66.82,30258.0,66.88,66.88,66.78,66.82,30258.0
2018-07-16 15:40:00,66.81,66.81,66.64,66.66,66806.0,66.81,66.81,66.64,66.66,66806.0
2018-07-16 15:50:00,66.67,66.71,66.58,66.61,212364.0,66.67,66.71,66.58,66.61,212364.0
2018-07-17 09:30:00,66.17,66.25,65.75,66.01,79928.0,66.17,66.25,65.75,66.01,79928.0
2018-07-17 09:40:00,65.97,66.0,65.64,65.66,126332.0,65.97,66.0,65.64,65.66,126332.0
2018-07-17 09:50:00,65.66,65.72,65.42,65.42,76224.0,65.66,65.72,65.42,65.42,76224.0
2018-07-17 10:00:00,65.42,65.65,65.4,65.64,120608.0,65.42,65.65,65.4,65.64,120608.0
2018-07-17 10:10:00,65.66,65.75,65.64,65.7,59696.0,65.66,65.75,65.64,65.7,59696.0
2018-07-17 10:20:00,65.7,66.03,65.64,65.97,128818.0,65.7,66.03,65.64,65.97,128818.0
2018-07-17 10:30:00,65.94,66.06,65.79,65.81,18972.0,65.94,66.06,65.79,65.81,18972.0
2018-07-17 10:40:00,65.82,65.85,65.72,65.72,27636.0,65.82,65.85,65.72,65.72,27636.0
2018-07-17 10:50:00,65.71,65.9,65.69,65.86,49598.0,65.71,65.9,65.69,65.86,49598.0
2018-07-17 11:00:00,65.86,65.94,65.78,65.9,43986.0,65.86,65.94,65.78,65.9,43986.0
2018-07-17 11:10:00,65.91,65.99,65.86,65.88,30378.0,65.91,65.99,65.86,65.88,30378.0
2018-07-17 11:20:00,65.89,65.92,65.83,65.85,23724.0,65.89,65.92,65.83,65.85,23724.0
2018-07-17 11:30:00,65.83,65.86,65.8,65.8,32040.0,65.83,65.86,65.8,65.8,32040.0
2018-07-17 11:40:00,65.82,66.02,65.82,66.0,45696.0,65.82,66.02,65.82,66.0,45696.0
2018-07-17 11:50:00,66.0,66.07,66.0,66.05,19418.0,66.0,66.07,66.0,66.05,19418.0
2018-07-17 12:00:00,66.05,66.16,66.0,66.16,47382.0,66.05,66.16,66.0,66.16,47382.0
2018-07-17 12:10:00,66.18,66.36,66.17,66.36,27112.0,66.18,66.36,66.17,66.36,27112.0
2018-07-17 12:20:00,66.35,66.44,66.34,66.44,22950.0,66.35,66.44,66.34,66.44,22950.0
2018-07-17 12:30:00,66.44,66.49,66.36,66.42,34430.0,66.44,66.49,66.36,66.42,34430.0
2018-07-17 12:40:00,66.43,66.54,66.41,66.53,28494.0,66.43,66.54,66.41,66.53,28494.0
2018-07-17 12:50:00,66.54,66.69,66.53,66.67,56078.0,66.54,66.69,66.53,66.67,56078.0
2018-07-17 13:00:00,66.64,66.69,66.63,66.67,51464.0,66.64,66.69,66.63,66.67,51464.0
2018-07-17 13:10:00,66.66,66.76,66.66,66.69,11562.0,66.66,66.76,66.66,66.69,11562.0
2018-07-17 13:20:00,66.67,66.69,66.63,66.63,17374.0,66.67,66.69,66.63,66.63,17374.0
2018-07-17 13:30:00,66.65,66.68,66.64,66.68,35514.0,66.65,66.68,66.64,66.68,35514.0
2018-07-17 13:40:00,66.66,66.7,66.64,66.68,11900.0,66.66,66.7,66.64,66.68,11900.0
2018-07-17 13:50:00,66.67,66.69,66.64,66.67,20180.0,66.67,66.69,66.64,66.67,20180.0
2018-07-17 14:00:00,66.66,66.73,66.64,66.71,28322.0,66.66,66.73,66.64,66.71,28322.0
2018-07-17 14:10:00,66.7,66.77,66.67,66.77,31980.0,66.7,66.77,66.67,66.77,31980.0
2018-07-17 14:20:00,66.78,66.81,66.75,66.77,15118.0,66.78,66.81,66.75,66.77,15118.0
2018-07-17 14:30:00,66.78,66.79,66.72,66.76,30570.0,66.78,66.79,66.72,66.76,30570.0
2018-07-17 14:40:00,66.76,66.79,66.73,66.76,13662.0,66.76,66.79,66.73,66.76,13662.0
2018-07-17 14:50:00,66.75,66.77,66.72,66.73,67692.0,66.75,66.77,66.72,66.73,67692.0
2018-07-17 15:00:00,66.72,66.79,66.72,66.78,73610.0,66.72,66.79,66.72,66.78,73610.0
2018-07-17 15:10:00,66.78,66.91,66.78,66.89,30122.0,66.78,66.91,66.78,66.89,30122.0
2018-07-17 15:20:00,66.89,66.94,66.89,66.92,19006.0,66.89,66.94,66.89,66.92,19006.0
2018-07-17 15:30:00,66.92,67.0,66.92,66.96,116652.0,66.92,67.0,66.92,66.96,116652.0
2018-07-17 15:40:00,66.96,67.0,66.94,66.97,147194.0,66.96,67.0,66.94,66.97,147194.0
2018-07-17 15:50:00,66.97,66.99,66.93,66.96,341574.0,66.97,66.99,66.93,66.96,341574.0
2018-07-18 09:30:00,66.82,67.35,66.58,66.91,72112.0,66.82,67.35,66.58,66.91,72112.0
2018-07-18 09:40:00,66.89,67.11,66.85,67.01,30404.0,66.89,67.11,66.85,67.01,30404.0
2018-07-18 09:50:00,66.99,67.01,66.8,66.88,38030.0,66.99,67.01,66.8,66.88,38030.0
2018-07-18 10:00:00,66.88,67.16,66.86,67.11,34478.0,66.88,67.16,66.86,67.11,34478.0
2018-07-18 10:10:00,67.13,67.13,66.81,66.91,38134.0,67.13,67.13,66.81,66.91,38134.0
2018-07-18 10:20:00,66.95,67.03,66.9,66.97,19606.0,66.95,67.03,66.9,66.97,19606.0
2018-07-18 10:30:00,67.0,67.04,66.82,66.85,29686.0,67.0,67.04,66.82,66.85,29686.0
2018-07-18 10:40:00,66.89,67.02,66.76,66.95,72258.0,66.89,67.02,66.76,66.95,72258.0
2018-07-18 10:50:00,67.01,67.01,66.69,66.9,30188.0,67.01,67.01,66.69,66.9,30188.0
2018-07-18 11:00:00,66.89,66.96,66.8,66.96,17886.0,66.89,66.96,66.8,66.96,17886.0
2018-07-18 11:10:00,67.0,67.0,66.83,66.92,34984.0,67.0,67.0,66.83,66.92,34984.0
2018-07-18 11:20:00,66.91,66.96,66.83,66.86,27872.0,66.91,66.96,66.83,66.86,27872.0
2018-07-18 11:30:00,66.88,66.92,66.84,66.91,29054.0,66.88,66.92,66.84,66.91,29054.0
2018-07-18 11:40:00,66.92,66.95,66.81,66.83,24586.0,66.92,66.95,66.81,66.83,24586.0
2018-07-18 11:50:00,66.84,66.94,66.84,66.89,30198.0,66.84,66.94,66.84,66.89,30198.0
2018-07-18 12:00:00,66.88,66.91,66.79,66.8,23936.0,66.88,66.91,66.79,66.8,23936.0
2018-07-18 12:10:00,66.79,66.79,66.67,66.67,21810.0,66.79,66.79,66.67,66.67,21810.0
2018-07-18 12:20:00,66.67,66.7,66.6,66.69,22110.0,66.67,66.7,66.6,66.69,22110.0
2018-07-18 12:30:00,66.69,66.82,66.69,66.82,10066.0,66.69,66.82,66.69,66.82,10066.0
2018-07-18 12:40:00,66.82,66.92,66.79,66.92,8600.0,66.82,66.92,66.79,66.92,8600.0
2018-07-18 12:50:00,66.91,66.95,66.89,66.92,11898.0,66.91,66.95,66.89,66.92,11898.0
2018-07-18 13:00:00,66.93,66.93,66.85,66.86,10534.0,66.93,66.93,66.85,66.86,10534.0
2018-07-18 13:10:00,66.86,66.89,66.83,66.88,7688.0,66.86,66.89,66.83,66.88,7688.0
2018-07-18 13:20:00,66.87,66.94,66.86,66.94,7954.0,66.87,66.94,66.86,66.94,7954.0
2018-07-18 13:30:00,66.94,67.02,66.92,66.92,17152.0,66.94,67.02,66.92,66.92,17152.0
2018-07-18 13:40:00,66.92,66.92,66.86,66.89,15670.0,66.92,66.92,66.86,66.89,15670.0
2018-07-18 13:50:00,66.89,66.91,66.86,66.89,17374.0,66.89,66.91,66.86,66.89,17374.0
2018-07-18 14:00:00,66.91,66.96,66.9,66.96,34680.0,66.91,66.96,66.9,66.96,34680.0
2018-07-18 14:10:00,66.98,66.98,66.88,66.88,19172.0,66.98,66.98,66.88,66.88,19172.0
2018-07-18 14:20:00,66.87,66.92,66.86,66.92,29482.0,66.87,66.92,66.86,66.92,29482.0
2018-07-18 14:30:00,66.92,66.92,66.87,66.89,11386.0,66.92,66.92,66.87,66.89,11386.0
2018-07-18 14:40:00,66.9,66.97,66.89,66.95,17086.0,66.9,66.97,66.89,66.95,17086.0
2018-07-18 14:50:00,66.95,66.98,66.9,66.98,13204.0,66.95,66.98,66.9,66.98,13204.0
2018-07-18 15:00:00,67.0,67.11,66.95,67.11,19594.0,67.0,67.11,66.95,67.11,19594.0
2018-07-18 15:10:00,67.1,67.1,67.03,67.09,25432.0,67.1,67.1,67.03,67.09,25432.0
2018-07-18 15:20:00,67.08,67.11,67.07,67.11,22978.0,67.08,67.11,67.07,67.11,22978.0
2018-07-18 15:30:00,67.11,67.11,67.02,67.02,30616.0,67.11,67.11,67.02,67.02,30616.0
2018-07-18 15:40:00,67.01,67.05,66.98,67.04,30316.0,67.01,67.05,66.98,67.04,30316.0
2018-07-18 15:50:00,67.04,67.06,67.0,67.02,104580.0,67.04,67.06,67.0,67.02,104580.0
2018-07-19 09:30:00,67.25,67.81,67.1,67.19,124558.0,67.25,67.81,67.1,67.19,124558.0
2018-07-19 09:40:00,67.2,67.26,66.86,67.14,62476.0,67.2,67.26,66.86,67.14,62476.0
2018-07-19 09:50:00,67.1,67.15,66.94,67.07,60390.0,67.1,67.15,66.94,67.07,60390.0
2018-07-19 10:00:00,67.02,67.15,66.99,67.1,39042.0,67.02,67.15,66.99,67.1,39042.0
2018-07-19 10:10:00,67.08,67.32,67.08,67.29,20680.0,67.08,67.32,67.08,67.29,20680.0
2018-07-19 10:20:00,67.3,67.34,67.17,67.28,25136.0,67.3,67.34,67.17,67.28,25136.0
2018-07-19 10:30:00,67.28,67.28,67.11,67.23,20022.0,67.28,67.28,67.11,67.23,20022.0
2018-07-19 10:40:00,67.23,67.34,67.19,67.2,17876.0,67.23,67.34,67.19,67.2,17876.0
2018-07-19 10:50:00,67.19,67.33,67.17,67.33,8278.0,67.19,67.33,67.17,67.33,8278.0
2018-07-19 11:00:00,67.33,67.44,67.21,67.25,30066.0,67.33,67.44,67.21,67.25,30066.0
2018-07-19 11:10:00,67.28,67.36,67.24,67.31,28632.0,67.28,67.36,67.24,67.31,28632.0
2018-07-19 11:20:00,67.32,67.42,67.32,67.4,21218.0,67.32,67.42,67.32,67.4,21218.0
2018-07-19 11:30:00,67.41,67.48,67.39,67.46,31628.0,67.41,67.48,67.39,67.46,31628.0
2018-07-19 11:40:00,67.46,67.6,67.44,67.54,35880.0,67.46,67.6,67.44,67.54,35880.0
2018-07-19 11:50:00,67.53,67.54,67.44,67.52,29920.0,67.53,67.54,67.44,67.52,29920.0
2018-07-19 12:00:00,67.55,67.66,67.47,67.63,56026.0,67.55,67.66,67.47,67.63,56026.0
2018-07-19 12:10:00,67.6,67.63,67.53,67.63,17852.0,67.6,67.63,67.53,67.63,17852.0
2018-07-19 12:20:00,67.6,67.75,67.59,67.75,26334.0,67.6,67.75,67.59,67.75,26334.0
2018-07-19 12:30:00,67.78,67.82,67.74,67.79,30808.0,67.78,67.82,67.74,67.79,30808.0
2018-07-19 12:40:00,67.81,67.82,67.73,67.8,18880.0,67.81,67.82,67.73,67.8,18880.0
2018-07-19 12:50:00,67.77,67.91,67.77,67.89,26004.0,67.77,67.91,67.77,67.89,26004.0
2018-07-19 13:00:00,67.88,67.91,67.74,67.76,13010.0,67.88,67.91,67.74,67.76,13010.0
2018-07-19 13:10:00,67.74,67.81,67.72,67.76,14312.0,67.74,67.81,67.72,67.76,14312.0
2018-07-19 13:20:00,67.74,67.78,67.71,67.71,11504.0,67.74,67.78,67.71,67.71,11504.0
2018-07-19 13:30:00,67.72,67.73,67.61,67.67,19306.0,67.72,67.73,67.61,67.67,19306.0
2018-07-19 13:40:00,67.69,67.73,67.64,67.64,17994.0,67.69,67.73,67.64,67.64,17994.0
2018-07-19 13:50:00,67.64,67.7,67.63,67.69,11142.0,67.64,67.7,67.63,67.69,11142.0
2018-07-19 14:00:00,67.71,67.75,67.69,67.72,9212.0,67.71,67.75,67.69,67.72,9212.0
2018-07-19 14:10:00,67.74,67.76,67.66,67.69,30168.0,67.74,67.76,67.66,67.69,30168.0
2018-07-19 14:20:00,67.69,67.7,67.66,67.69,14146.0,67.69,67.7,67.66,67.69,14146.0
2018-07-19 14:30:00,67.69,67.7,67.59,67.59,20754.0,67.69,67.7,67.59,67.59,20754.0
2018-07-19 14:40:00,67.6,67.68,67.58,67.61,18544.0,67.6,67.68,67.58,67.61,18544.0
2018-07-19 14:50:00,67.61,67.64,67.57,67.58,20368.0,67.61,67.64,67.57,67.58,20368.0
2018-07-19 15:00:00,67.58,67.68,67.56,67.67,73950.0,67.58,67.68,67.56,67.67,73950.0
2018-07-19 15:10:00,67.65,67.75,67.64,67.7,32936.0,67.65,67.75,67.64,67.7,32936.0
2018-07-19 15:20:00,67.67,67.74,67.66,67.71,33936.0,67.67,67.74,67.66,67.71,33936.0
2018-07-19 15:30:00,67.71,67.77,67.67,67.72,49252.0,67.71,67.77,67.67,67.72,49252.0
2018-07-19 15:40:00,67.71,67.72,67.63,67.64,101566.0,67.71,67.72,67.63,67.64,101566.0
2018-07-19 15:50:00,67.65,67.69,67.61,67.63,161150.0,67.65,67.69,67.61,67.63,161150.0
2018-07-20 09:30:00,67.36,67.57,67.31,67.46,95662.0,67.36,67.57,67.31,67.46,95662.0
2018-07-20 09:40:00,67.52,67.6,67.35,67.54,25820.0,67.52,67.6,67.35,67.54,25820.0
2018-07-20 09:50:00,67.58,67.67,67.53,67.62,15202.0,67.58,67.67,67.53,67.62,15202.0
2018-07-20 10:00:00,67.61,67.73,67.58,67.73,33410.0,67.61,67.73,67.58,67.73,33410.0
2018-07-20 10:10:00,67.71,67.72,67.56,67.62,36140.0,67.71,67.72,67.56,67.62,36140.0
2018-07-20 10:20:00,67.63,67.66,67.48,67.66,32616.0,67.63,67.66,67.48,67.66,32616.0
2018-07-20 10:30:00,67.68,67.73,67.58,67.71,15374.0,67.68,67.73,67.58,67.71,15374.0
2018-07-20 10:40:00,67.71,67.83,67.68,67.69,20652.0,67.71,67.83,67.68,67.69,20652.0
2018-07-20 10:50:00,67.7,67.8,67.66,67.8,13808.0,67.7,67.8,67.66,67.8,13808.0
2018-07-20 11:00:00,67.8,67.86,67.76,67.78,25866.0,67.8,67.86,67.76,67.78,25866.0
2018-07-20 11:10:00,67.8,67.95,67.8,67.92,19964.0,67.8,67.95,67.8,67.92,19964.0
2018-07-20 11:20:00,67.91,67.95,67.87,67.95,12032.0,67.91,67.95,67.87,67.95,12032.0
2018-07-20 11:30:00,67.95,67.96,67.82,67.9,14502.0,67.95,67.96,67.82,67.9,14502.0
2018-07-20 11:40:00,67.91,67.94,67.87,67.94,15146.0,67.91,67.94,67.87,67.94,15146.0
2018-07-20 11:50:00,67.92,67.92,67.86,67.86,9904.0,67.92,67.92,67.86,67.86,9904.0
2018-07-20 12:00:00,67.87,67.92,67.86,67.92,15898.0,67.87,67.92,67.86,67.92,15898.0
2018-07-20 12:10:00,67.92,67.92,67.86,67.89,13196.0,67.92,67.92,67.86,67.89,13196.0
2018-07-20 12:20:00,67.89,67.93,67.84,67.93,16566.0,67.89,67.93,67.84,67.93,16566.0
2018-07-20 12:30:00,67.92,68.0,67.89,67.99,14332.0,67.92,68.0,67.89,67.99,14332.0
2018-07-20 12:40:00,68.0,68.06,67.97,67.98,26592.0,68.0,68.06,67.97,67.98,26592.0
2018-07-20 12:50:00,67.99,68.03,67.96,67.96,16122.0,67.99,68.03,67.96,67.96,16122.0
2018-07-20 13:00:00,67.96,68.01,67.92,67.92,13642.0,67.96,68.01,67.92,67.92,13642.0
2018-07-20 13:10:00,67.91,67.92,67.83,67.86,11718.0,67.91,67.92,67.83,67.86,11718.0
2018-07-20 13:20:00,67.87,67.89,67.83,67.86,17396.0,67.87,67.89,67.83,67.86,17396.0
2018-07-20 13:30:00,67.83,67.91,67.82,67.89,10668.0,67.83,67.91,67.82,67.89,10668.0
2018-07-20 13:40:00,67.88,67.89,67.85,67.87,15960.0,67.88,67.89,67.85,67.87,15960.0
2018-07-20 13:50:00,67.86,67.89,67.85,67.89,12670.0,67.86,67.89,67.85,67.89,12670.0
2018-07-20 14:00:00,67.88,67.99,67.88,67.95,19048.0,67.88,67.99,67.88,67.95,19048.0
2018-07-20 14:10:00,67.95,68.05,67.92,67.96,23918.0,67.95,68.05,67.92,67.96,23918.0
2018-07-20 14:20:00,67.94,67.99,67.92,67.97,20164.0,67.94,67.99,67.92,67.97,20164.0
2018-07-20 14:30:00,67.97,68.01,67.88,67.95,27720.0,67.97,68.01,67.88,67.95,27720.0
2018-07-20 14:40:00,67.98,68.05,67.96,68.03,44698.0,67.98,68.05,67.96,68.03,44698.0
2018-07-20 14:50:00,68.03,68.04,67.96,67.99,25982.0,68.03,68.04,67.96,67.99,25982.0
2018-07-20 15:00:00,67.97,67.98,67.89,67.89,20336.0,67.97,67.98,67.89,67.89,20336.0
2018-07-20 15:10:00,67.89,67.91,67.85,67.89,26930.0,67.89,67.91,67.85,67.89,26930.0
2018-07-20 15:20:00,67.86,67.87,67.81,67.84,20882.0,67.86,67.87,67.81,67.84,20882.0
2018-07-20 15:30:00,67.84,67.86,67.8,67.8,42678.0,67.84,67.86,67.8,67.8,42678.0
2018-07-20 15:40:00,67.8,67.83,67.73,67.73,104858.0,67.8,67.83,67.73,67.73,104858.0
2018-07-20 15:50:00,67.73,67.78,67.69,67.73,212582.0,67.73,67.78,67.69,67.73,212582.0
2018-07-23 09:30:00,67.7,68.0,67.58,67.78,114968.0,67.7,68.0,67.58,67.78,114968.0
2018-07-23 09:40:00,67.73,67.78,67.53,67.65,65210.0,67.73,67.78,67.53,67.65,65210.0
2018-07-23 09:50:00,67.69,67.69,67.41,67.66,36586.0,67.69,67.69,67.41,67.66,36586.0
2018-07-23 10:00:00,67.6,67.89,67.6,67.79,48304.0,67.6,67.89,67.6,67.79,48304.0
2018-07-23 10:10:00,67.79,67.99,67.72,67.94,58786.0,67.79,67.99,67.72,67.94,58786.0
2018-07-23 10:20:00,67.95,67.96,67.8,67.9,64888.0,67.95,67.96,67.8,67.9,64888.0
2018-07-23 10:30:00,67.92,67.92,67.78,67.81,47108.0,67.92,67.92,67.78,67.81,47108.0
2018-07-23 10:40:00,67.8,67.86,67.69,67.73,57500.0,67.8,67.86,67.69,67.73,57500.0
2018-07-23 10:50:00,67.75,67.91,67.72,67.88,55864.0,67.75,67.91,67.72,67.88,55864.0
2018-07-23 11:00:00,67.89,67.92,67.81,67.87,42318.0,67.89,67.92,67.81,67.87,42318.0
2018-07-23 11:10:00,67.86,67.99,67.86,67.94,40270.0,67.86,67.99,67.86,67.94,40270.0
2018-07-23 11:20:00,67.94,68.01,67.94,67.98,36064.0,67.94,68.01,67.94,67.98,36064.0
2018-07-23 11:30:00,67.97,68.11,67.97,68.11,51180.0,67.97,68.11,67.97,68.11,51180.0
2018-07-23 11:40:00,68.12,68.14,68.06,68.08,42154.0,68.12,68.14,68.06,68.08,42154.0
2018-07-23 11:50:00,68.05,68.11,68.02,68.07,42010.0,68.05,68.11,68.02,68.07,42010.0
2018-07-23 12:00:00,68.07,68.11,67.96,68.0,37492.0,68.07,68.11,67.96,68.0,37492.0
2018-07-23 12:10:00,68.01,68.11,67.96,68.08,24878.0,68.01,68.11,67.96,68.08,24878.0
2018-07-23 12:20:00,68.08,68.11,68.0,68.05,41062.0,68.08,68.11,68.0,68.05,41062.0
2018-07-23 12:30:00,68.04,68.1,68.02,68.03,35882.0,68.04,68.1,68.02,68.03,35882.0
2018-07-23 12:40:00,68.03,68.03,67.95,67.99,44718.0,68.03,68.03,67.95,67.99,44718.0
2018-07-23 12:50:00,67.99,67.99,67.91,67.91,18124.0,67.99,67.99,67.91,67.91,18124.0
2018-07-23 13:00:00,67.89,68.03,67.89,68.02,51262.0,67.89,68.03,67.89,68.02,51262.0
2018-07-23 13:10:00,68.01,68.09,68.0,68.02,35736.0,68.01,68.09,68.0,68.02,35736.0
2018-07-23 13:20:00,68.0,68.07,67.99,68.05,19278.0,68.0,68.07,67.99,68.05,19278.0
2018-07-23 13:30:00,68.05,68.1,67.99,68.01,33118.0,68.05,68.1,67.99,68.01,33118.0
2018-07-23 13:40:00,68.01,68.04,67.96,68.04,50148.0,68.01,68.04,67.96,68.04,50148.0
2018-07-23 13:50:00,68.03,68.03,67.95,67.97,21180.0,68.03,68.03,67.95,67.97,21180.0
2018-07-23 14:00:00,67.97,67.98,67.82,67.83,62480.0,67.97,67.98,67.82,67.83,62480.0
2018-07-23 14:10:00,67.83,68.07,67.77,68.04,97730.0,67.83,68.07,67.77,68.04,97730.0
2018-07-23 14:20:00,68.02,68.04,67.94,68.01,36972.0,68.02,68.04,67.94,68.01,36972.0
2018-07-23 14:30:00,68.01,68.02,67.89,67.99,52444.0,68.01,68.02,67.89,67.99,52444.0
2018-07-23 14:40:00,67.98,68.01,67.91,67.99,34904.0,67.98,68.01,67.91,67.99,34904.0
2018-07-23 14:50:00,67.99,68.04,67.95,68.03,52054.0,67.99,68.04,67.95,68.03,52054.0
2018-07-23 15:00:00,68.04,68.04,67.96,67.97,66698.0,68.04,68.04,67.96,67.97,66698.0
2018-07-23 15:10:00,67.96,68.06,67.96,68.05,75748.0,67.96,68.06,67.96,68.05,75748.0
2018-07-23 15:20:00,68.04,68.05,67.97,68.01,60460.0,68.04,68.05,67.97,68.01,60460.0
2018-07-23 15:30:00,68.01,68.03,67.85,67.85,79754.0,68.01,68.03,67.85,67.85,79754.0
2018-07-23 15:40:00,67.85,68.07,67.84,68.06,132570.0,67.85,68.07,67.84,68.06,132570.0
2018-07-23 15:50:00,68.06,68.11,68.01,68.06,212430.0,68.06,68.11,68.01,68.06,212430.0
2018-07-24 09:30:00,66.5,66.95,66.24,66.37,244788.0,66.5,66.95,66.24,66.37,244788.0
2018-07-24 09:40:00,66.49,66.74,66.3,66.61,279984.0,66.49,66.74,66.3,66.61,279984.0
2018-07-24 09:50:00,66.62,66.62,65.41,65.82,440716.0,66.62,66.62,65.41,65.82,440716.0
2018-07-24 10:00:00,65.86,65.92,65.46,65.72,176078.0,65.86,65.92,65.46,65.72,176078.0
2018-07-24 10:10:00,65.71,65.78,65.19,65.33,272568.0,65.71,65.78,65.19,65.33,272568.0
2018-07-24 10:20:00,65.3,65.36,64.85,64.85,190004.0,65.3,65.36,64.85,64.85,190004.0
2018-07-24 10:30:00,64.85,64.89,64.61,64.77,266080.0,64.85,64.89,64.61,64.77,266080.0
2018-07-24 10:40:00,64.77,64.85,64.63,64.69,175390.0,64.77,64.85,64.63,64.69,175390.0
2018-07-24 10:50:00,64.68,64.81,64.58,64.65,329130.0,64.68,64.81,64.58,64.65,329130.0
2018-07-24 11:00:00,64.64,65.06,64.63,65.06,143756.0,64.64,65.06,64.63,65.06,143756.0
2018-07-24 11:10:00,65.07,65.24,64.78,64.82,143524.0,65.07,65.24,64.78,64.82,143524.0
2018-07-24 11:20:00,64.8,65.36,64.78,65.13,110506.0,64.8,65.36,64.78,65.13,110506.0
2018-07-24 11:30:00,65.16,65.39,65.15,65.29,61600.0,65.16,65.39,65.15,65.29,61600.0
2018-07-24 11:40:00,65.27,65.54,65.18,65.47,137728.0,65.27,65.54,65.18,65.47,137728.0
2018-07-24 11:50:00,65.49,65.49,65.33,65.41,68168.0,65.49,65.49,65.33,65.41,68168.0
2018-07-24 12:00:00,65.39,65.41,65.33,65.35,54722.0,65.39,65.41,65.33,65.35,54722.0
2018-07-24 12:10:00,65.33,65.55,65.33,65.45,59922.0,65.33,65.55,65.33,65.45,59922.0
2018-07-24 12:20:00,65.46,65.5,65.41,65.48,61698.0,65.46,65.5,65.41,65.48,61698.0
2018-07-24 12:30:00,65.48,65.8,65.47,65.72,80984.0,65.48,65.8,65.47,65.72,80984.0
2018-07-24 12:40:00,65.72,65.82,65.62,65.67,67866.0,65.72,65.82,65.62,65.67,67866.0
2018-07-24 12:50:00,65.7,66.08,65.69,66.01,219816.0,65.7,66.08,65.69,66.01,219816.0
2018-07-24 13:00:00,66.02,66.05,65.95,65.99,144242.0,66.02,66.05,65.95,65.99,144242.0
2018-07-24 13:10:00,65.98,66.05,65.33,65.33,129826.0,65.98,66.05,65.33,65.33,129826.0
2018-07-24 13:20:00,65.37,65.38,65.21,65.3,102942.0,65.37,65.38,65.21,65.3,102942.0
2018-07-24 13:30:00,65.27,65.36,65.11,65.17,119604.0,65.27,65.36,65.11,65.17,119604.0
2018-07-24 13:40:00,65.14,65.3,65.12,65.29,80876.0,65.14,65.3,65.12,65.29,80876.0
2018-07-24 13:50:00,65.28,65.54,65.25,65.48,106096.0,65.28,65.54,65.25,65.48,106096.0
2018-07-24 14:00:00,65.44,65.54,65.33,65.52,112142.0,65.44,65.54,65.33,65.52,112142.0
2018-07-24 14:10:00,65.52,65.64,65.44,65.64,83546.0,65.52,65.64,65.44,65.64,83546.0
2018-07-24 14:20:00,65.66,65.67,65.56,65.64,68210.0,65.66,65.67,65.56,65.64,68210.0
2018-07-24 14:30:00,65.64,65.66,65.58,65.6,73262.0,65.64,65.66,65.58,65.6,73262.0
2018-07-24 14:40:00,65.6,65.67,65.55,65.67,89096.0,65.6,65.67,65.55,65.67,89096.0
2018-07-24 14:50:00,65.67,65.67,65.35,65.39,103024.0,65.67,65.67,65.35,65.39,103024.0
2018-07-24 15:00:00,65.39,65.41,65.22,65.36,117660.0,65.39,65.41,65.22,65.36,117660.0
2018-07-24 15:10:00,65.36,65.37,65.28,65.3,90268.0,65.36,65.37,65.28,65.3,90268.0
2018-07-24 15:20:00,65.28,65.29,64.97,65.03,89366.0,65.28,65.29,64.97,65.03,89366.0
2018-07-24 15:30:00,65.04,65.08,64.99,65.05,140406.0,65.04,65.08,64.99,65.05,140406.0
2018-07-24 15:40:00,65.06,65.06,64.55,64.63,193192.0,65.06,65.06,64.55,64.63,193192.0
2018-07-24 15:50:00,64.63,65.01,64.56,65.0,581734.0,64.63,65.01,64.56,65.0,581734.0
2018-07-25 09:30:00,65.32,65.65,64.95,65.13,283698.0,65.32,65.65,64.95,65.13,283698.0
2018-07-25 09:40:00,65.08,65.47,65.01,65.3,127542.0,65.08,65.47,65.01,65.3,127542.0
2018-07-25 09:50:00,65.33,65.84,65.28,65.65,117034.0,65.33,65.84,65.28,65.65,117034.0
2018-07-25 10:00:00,65.6,65.92,65.58,65.89,75904.0,65.6,65.92,65.58,65.89,75904.0
2018-07-25 10:10:00,65.86,65.86,65.52,65.53,60862.0,65.86,65.86,65.52,65.53,60862.0
2018-07-25 10:20:00,65.54,65.71,65.48,65.71,65150.0,65.54,65.71,65.48,65.71,65150.0
2018-07-25 10:30:00,65.76,66.09,65.71,66.06,97462.0,65.76,66.09,65.71,66.06,97462.0
2018-07-25 10:40:00,66.07,66.1,65.95,66.02,71778.0,66.07,66.1,65.95,66.02,71778.0
2018-07-25 10:50:00,66.05,66.05,65.86,65.91,38204.0,66.05,66.05,65.86,65.91,38204.0
2018-07-25 11:00:00,65.92,66.02,65.87,65.87,33696.0,65.92,66.02,65.87,65.87,33696.0
2018-07-25 11:10:00,65.87,66.19,65.86,66.04,65230.0,65.87,66.19,65.86,66.04,65230.0
2018-07-25 11:20:00,66.05,66.42,66.04,66.39,81990.0,66.05,66.42,66.04,66.39,81990.0
2018-07-25 11:30:00,66.39,66.44,66.21,66.39,69434.0,66.39,66.44,66.21,66.39,69434.0
2018-07-25 11:40:00,66.37,66.41,66.25,66.38,43706.0,66.37,66.41,66.25,66.38,43706.0
2018-07-25 11:50:00,66.39,66.41,66.23,66.25,133474.0,66.39,66.41,66.23,66.25,133474.0
2018-07-25 12:00:00,66.23,66.33,66.16,66.3,209836.0,66.23,66.33,66.16,66.3,209836.0
2018-07-25 12:10:00,66.29,66.3,66.23,66.3,69702.0,66.29,66.3,66.23,66.3,69702.0
2018-07-25 12:20:00,66.31,66.33,66.23,66.25,94282.0,66.31,66.33,66.23,66.25,94282.0
2018-07-25 12:30:00,66.26,66.29,66.24,66.24,56566.0,66.26,66.29,66.24,66.24,56566.0
2018-07-25 12:40:00,66.25,66.32,66.23,66.28,31206.0,66.25,66.32,66.23,66.28,31206.0
2018-07-25 12:50:00,66.27,66.3,66.24,66.29,32626.0,66.27,66.3,66.24,66.29,32626.0
2018-07-25 13:00:00,66.3,66.36,66.25,66.25,27372.0,66.3,66.36,66.25,66.25,27372.0
2018-07-25 13:10:00,66.26,66.27,66.23,66.26,61398.0,66.26,66.27,66.23,66.26,61398.0
2018-07-25 13:20:00,66.25,66.28,66.23,66.25,45886.0,66.25,66.28,66.23,66.25,45886.0
2018-07-25 13:30:00,66.25,66.29,66.22,66.27,115622.0,66.25,66.29,66.22,66.27,115622.0
2018-07-25 13:40:00,66.27,66.28,66.14,66.17,94360.0,66.27,66.28,66.14,66.17,94360.0
2018-07-25 13:50:00,66.17,66.23,66.15,66.17,37528.0,66.17,66.23,66.15,66.17,37528.0
2018-07-25 14:00:00,66.17,66.21,66.17,66.17,43336.0,66.17,66.21,66.17,66.17,43336.0
2018-07-25 14:10:00,66.17,66.17,66.05,66.06,76296.0,66.17,66.17,66.05,66.06,76296.0
2018-07-25 14:20:00,66.06,66.07,65.95,66.0,66916.0,66.06,66.07,65.95,66.0,66916.0
2018-07-25 14:30:00,66.01,66.07,65.99,65.99,52722.0,66.01,66.07,65.99,65.99,52722.0
2018-07-25 14:40:00,66.0,66.01,65.88,65.91,44642.0,66.0,66.01,65.88,65.91,44642.0
2018-07-25 14:50:00,65.91,65.92,65.74,65.74,38076.0,65.91,65.92,65.74,65.74,38076.0
2018-07-25 15:00:00,65.75,65.81,65.75,65.78,43282.0,65.75,65.81,65.75,65.78,43282.0
2018-07-25 15:10:00,65.78,65.79,65.7,65.72,48922.0,65.78,65.79,65.7,65.72,48922.0
2018-07-25 15:20:00,65.72,65.75,65.68,65.73,50106.0,65.72,65.75,65.68,65.73,50106.0
2018-07-25 15:30:00,65.73,65.83,65.66,65.76,113568.0,65.73,65.83,65.66,65.76,113568.0
2018-07-25 15:40:00,65.77,65.89,65.73,65.89,165962.0,65.77,65.89,65.73,65.89,165962.0
2018-07-25 15:50:00,65.89,65.97,65.86,65.94,257770.0,65.89,65.97,65.86,65.94,257770.0
2018-07-26 09:30:00,65.95,66.02,65.65,65.82,62566.0,65.95,66.02,65.65,65.82,62566.0
2018-07-26 09:40:00,65.77,65.86,65.66,65.68,48474.0,65.77,65.86,65.66,65.68,48474.0
2018-07-26 09:50:00,65.71,65.71,65.28,65.41,36274.0,65.71,65.71,65.28,65.41,36274.0
2018-07-26 10:00:00,65.41,65.88,65.41,65.77,43216.0,65.41,65.88,65.41,65.77,43216.0
2018-07-26 10:10:00,65.79,66.26,65.74,66.24,49046.0,65.79,66.26,65.74,66.24,49046.0
2018-07-26 10:20:00,66.2,66.33,66.19,66.3,51774.0,66.2,66.33,66.19,66.3,51774.0
2018-07-26 10:30:00,66.32,66.58,66.3,66.51,91838.0,66.32,66.58,66.3,66.51,91838.0
2018-07-26 10:40:00,66.49,66.66,66.48,66.63,34522.0,66.49,66.66,66.48,66.63,34522.0
2018-07-26 10:50:00,66.67,66.67,66.56,66.61,53648.0,66.67,66.67,66.56,66.61,53648.0
2018-07-26 11:00:00,66.58,66.59,66.38,66.38,37162.0,66.58,66.59,66.38,66.38,37162.0
2018-07-26 11:10:00,66.39,66.39,66.25,66.34,26088.0,66.39,66.39,66.25,66.34,26088.0
2018-07-26 11:20:00,66.33,66.33,66.15,66.23,31214.0,66.33,66.33,66.15,66.23,31214.0
2018-07-26 11:30:00,66.22,66.32,66.17,66.3,34070.0,66.22,66.32,66.17,66.3,34070.0
2018-07-26 11:40:00,66.31,66.35,66.29,66.35,16462.0,66.31,66.35,66.29,66.35,16462.0
2018-07-26 11:50:00,66.36,66.45,66.35,66.43,32846.0,66.36,66.45,66.35,66.43,32846.0
2018-07-26 12:00:00,66.43,66.45,66.27,66.27,19400.0,66.43,66.45,66.27,66.27,19400.0
2018-07-26 12:10:00,66.25,66.36,66.25,66.36,22428.0,66.25,66.36,66.25,66.36,22428.0
2018-07-26 12:20:00,66.38,66.42,66.3,66.3,28012.0,66.38,66.42,66.3,66.3,28012.0
2018-07-26 12:30:00,66.32,66.36,66.29,66.35,13226.0,66.32,66.36,66.29,66.35,13226.0
2018-07-26 12:40:00,66.36,66.42,66.36,66.39,15112.0,66.36,66.42,66.36,66.39,15112.0
2018-07-26 12:50:00,66.39,66.43,66.34,66.34,27758.0,66.39,66.43,66.34,66.34,27758.0
2018-07-26 13:00:00,66.33,66.35,66.27,66.28,13476.0,66.33,66.35,66.27,66.28,13476.0
2018-07-26 13:10:00,66.28,66.3,66.22,66.27,18994.0,66.28,66.3,66.22,66.27,18994.0
2018-07-26 13:20:00,66.27,66.28,66.24,66.25,26534.0,66.27,66.28,66.24,66.25,26534.0
2018-07-26 13:30:00,66.24,66.27,66.22,66.26,34484.0,66.24,66.27,66.22,66.26,34484.0
2018-07-26 13:40:00,66.28,66.45,66.28,66.4,38186.0,66.28,66.45,66.28,66.4,38186.0
2018-07-26 13:50:00,66.39,66.41,66.35,66.4,12562.0,66.39,66.41,66.35,66.4,12562.0
2018-07-26 14:00:00,66.41,66.51,66.39,66.49,63288.0,66.41,66.51,66.39,66.49,63288.0
2018-07-26 14:10:00,66.5,66.51,66.44,66.46,29484.0,66.5,66.51,66.44,66.46,29484.0
2018-07-26 14:20:00,66.44,66.51,66.42,66.51,15298.0,66.44,66.51,66.42,66.51,15298.0
2018-07-26 14:30:00,66.5,66.58,66.5,66.57,27128.0,66.5,66.58,66.5,66.57,27128.0
2018-07-26 14:40:00,66.58,66.59,66.55,66.55,46136.0,66.58,66.59,66.55,66.55,46136.0
2018-07-26 14:50:00,66.55,66.55,66.48,66.49,22834.0,66.55,66.55,66.48,66.49,22834.0
2018-07-26 15:00:00,66.5,66.59,66.45,66.59,53404.0,66.5,66.59,66.45,66.59,53404.0
2018-07-26 15:10:00,66.58,66.58,66.54,66.54,22690.0,66.58,66.58,66.54,66.54,22690.0
2018-07-26 15:20:00,66.57,66.6,66.52,66.58,39532.0,66.57,66.6,66.52,66.58,39532.0
2018-07-26 15:30:00,66.57,66.58,66.5,66.55,37202.0,66.57,66.58,66.5,66.55,37202.0
2018-07-26 15:40:00,66.54,66.57,66.5,66.54,77624.0,66.54,66.57,66.5,66.54,77624.0
2018-07-26 15:50:00,66.54,66.59,66.52,66.52,157864.0,66.54,66.59,66.52,66.52,157864.0
2018-07-27 09:30:00,66.6,66.75,66.56,66.56,62122.0,66.6,66.75,66.56,66.56,62122.0
2018-07-27 09:40:00,66.5,66.5,66.31,66.33,24872.0,66.5,66.5,66.31,66.33,24872.0
2018-07-27 09:50:00,66.32,66.4,66.27,66.31,27302.0,66.32,66.4,66.27,66.31,27302.0
2018-07-27 10:00:00,66.26,66.33,66.2,66.24,30386.0,66.26,66.33,66.2,66.24,30386.0
2018-07-27 10:10:00,66.27,66.33,66.19,66.25,15400.0,66.27,66.33,66.19,66.25,15400.0
2018-07-27 10:20:00,66.25,66.33,66.17,66.33,20608.0,66.25,66.33,66.17,66.33,20608.0
2018-07-27 10:30:00,66.33,66.36,66.28,66.3,17160.0,66.33,66.36,66.28,66.3,17160.0
2018-07-27 10:40:00,66.28,66.3,66.13,66.14,29612.0,66.28,66.3,66.13,66.14,29612.0
2018-07-27 10:50:00,66.13,66.26,66.08,66.25,32758.0,66.13,66.26,66.08,66.25,32758.0
2018-07-27 11:00:00,66.24,66.28,66.2,66.2,16602.0,66.24,66.28,66.2,66.2,16602.0
2018-07-27 11:10:00,66.23,66.25,66.16,66.17,12100.0,66.23,66.25,66.16,66.17,12100.0
2018-07-27 11:20:00,66.19,66.33,66.15,66.16,58242.0,66.19,66.33,66.15,66.16,58242.0
2018-07-27 11:30:00,66.16,66.22,66.11,66.18,19104.0,66.16,66.22,66.11,66.18,19104.0
2018-07-27 11:40:00,66.16,66.26,66.16,66.23,15156.0,66.16,66.26,66.16,66.23,15156.0
2018-07-27 11:50:00,66.25,66.32,66.22,66.29,13182.0,66.25,66.32,66.22,66.29,13182.0
2018-07-27 12:00:00,66.27,66.27,66.16,66.19,18434.0,66.27,66.27,66.16,66.19,18434.0
2018-07-27 12:10:00,66.2,66.3,66.15,66.3,21510.0,66.2,66.3,66.15,66.3,21510.0
2018-07-27 12:20:00,66.29,66.29,66.09,66.14,12118.0,66.29,66.29,66.09,66.14,12118.0
2018-07-27 12:30:00,66.13,66.13,66.04,66.06,15906.0,66.13,66.13,66.04,66.06,15906.0
2018-07-27 12:40:00,66.01,66.08,65.98,66.05,20058.0,66.01,66.08,65.98,66.05,20058.0
2018-07-27 12:50:00,66.04,66.05,65.98,66.0,14352.0,66.04,66.05,65.98,66.0,14352.0
2018-07-27 13:00:00,65.95,66.04,65.89,66.01,17048.0,65.95,66.04,65.89,66.01,17048.0
2018-07-27 13:10:00,66.0,66.06,65.98,66.05,15814.0,66.0,66.06,65.98,66.05,15814.0
2018-07-27 13:20:00,66.05,66.05,65.99,66.05,12304.0,66.05,66.05,65.99,66.05,12304.0
2018-07-27 13:30:00,66.03,66.04,65.98,66.03,12352.0,66.03,66.04,65.98,66.03,12352.0
2018-07-27 13:40:00,66.04,66.08,65.97,66.08,16620.0,66.04,66.08,65.97,66.08,16620.0
2018-07-27 13:50:00,66.07,66.13,66.07,66.13,15288.0,66.07,66.13,66.07,66.13,15288.0
2018-07-27 14:00:00,66.13,66.13,66.04,66.05,23650.0,66.13,66.13,66.04,66.05,23650.0
2018-07-27 14:10:00,66.04,66.04,65.93,65.93,17658.0,66.04,66.04,65.93,65.93,17658.0
2018-07-27 14:20:00,65.92,65.92,65.82,65.84,11338.0,65.92,65.92,65.82,65.84,11338.0
2018-07-27 14:30:00,65.83,65.89,65.78,65.82,13724.0,65.83,65.89,65.78,65.82,13724.0
2018-07-27 14:40:00,65.79,65.86,65.78,65.81,14230.0,65.79,65.86,65.78,65.81,14230.0
2018-07-27 14:50:00,65.79,65.82,65.77,65.8,11926.0,65.79,65.82,65.77,65.8,11926.0
2018-07-27 15:00:00,65.81,65.91,65.81,65.91,15146.0,65.81,65.91,65.81,65.91,15146.0
2018-07-27 15:10:00,65.91,66.02,65.91,65.97,26818.0,65.91,66.02,65.91,65.97,26818.0
2018-07-27 15:20:00,65.97,66.04,65.94,65.97,21124.0,65.97,66.04,65.94,65.97,21124.0
2018-07-27 15:30:00,65.97,66.03,65.97,66.0,28498.0,65.97,66.03,65.97,66.0,28498.0
2018-07-27 15:40:00,66.0,66.03,65.94,66.02,52862.0,66.0,66.03,65.94,66.02,52862.0
2018-07-27 15:50:00,65.98,66.1,65.98,66.05,171212.0,65.98,66.1,65.98,66.05,171212.0
2018-07-30 09:30:00,65.95,66.0,65.52,65.72,34244.0,65.95,66.0,65.52,65.72,34244.0
2018-07-30 09:40:00,65.67,65.67,65.51,65.51,18974.0,65.67,65.67,65.51,65.51,18974.0
2018-07-30 09:50:00,65.52,65.57,65.39,65.42,19966.0,65.52,65.57,65.39,65.42,19966.0
2018-07-30 10:00:00,65.46,65.67,65.32,65.67,35008.0,65.46,65.67,65.32,65.67,35008.0
2018-07-30 10:10:00,65.71,65.8,65.6,65.63,16912.0,65.71,65.8,65.6,65.63,16912.0
2018-07-30 10:20:00,65.64,65.71,65.6,65.64,22954.0,65.64,65.71,65.6,65.64,22954.0
2018-07-30 10:30:00,65.61,65.64,65.36,65.38,33320.0,65.61,65.64,65.36,65.38,33320.0
2018-07-30 10:40:00,65.39,65.47,65.3,65.43,25500.0,65.39,65.47,65.3,65.43,25500.0
2018-07-30 10:50:00,65.42,65.43,65.22,65.24,23460.0,65.42,65.43,65.22,65.24,23460.0
2018-07-30 11:00:00,65.23,65.26,65.17,65.17,87830.0,65.23,65.26,65.17,65.17,87830.0
2018-07-30 11:10:00,65.18,65.19,65.03,65.13,18232.0,65.18,65.19,65.03,65.13,18232.0
2018-07-30 11:20:00,65.14,65.19,65.06,65.08,20602.0,65.14,65.19,65.06,65.08,20602.0
2018-07-30 11:30:00,65.08,65.16,64.98,65.05,90228.0,65.08,65.16,64.98,65.05,90228.0
2018-07-30 11:40:00,65.05,65.11,65.04,65.11,13914.0,65.05,65.11,65.04,65.11,13914.0
2018-07-30 11:50:00,65.08,65.17,65.08,65.11,19944.0,65.08,65.17,65.08,65.11,19944.0
2018-07-30 12:00:00,65.09,65.1,64.96,64.99,32070.0,65.09,65.1,64.96,64.99,32070.0
2018-07-30 12:10:00,64.97,65.07,64.93,65.06,24660.0,64.97,65.07,64.93,65.06,24660.0
2018-07-30 12:20:00,65.06,65.11,65.0,65.02,48226.0,65.06,65.11,65.0,65.02,48226.0
2018-07-30 12:30:00,65.01,65.07,64.99,64.99,48160.0,65.01,65.07,64.99,64.99,48160.0
2018-07-30 12:40:00,64.98,64.99,64.88,64.91,23504.0,64.98,64.99,64.88,64.91,23504.0
2018-07-30 12:50:00,64.89,65.0,64.89,64.97,33152.0,64.89,65.0,64.89,64.97,33152.0
2018-07-30 13:00:00,64.97,64.99,64.86,64.92,58336.0,64.97,64.99,64.86,64.92,58336.0
2018-07-30 13:10:00,64.92,64.96,64.69,64.74,35480.0,64.92,64.96,64.69,64.74,35480.0
2018-07-30 13:20:00,64.73,64.83,64.73,64.83,20078.0,64.73,64.83,64.73,64.83,20078.0
2018-07-30 13:30:00,64.82,64.83,64.78,64.8,14560.0,64.82,64.83,64.78,64.8,14560.0
2018-07-30 13:40:00,64.8,64.86,64.77,64.86,29474.0,64.8,64.86,64.77,64.86,29474.0
2018-07-30 13:50:00,64.88,64.92,64.83,64.86,27054.0,64.88,64.92,64.83,64.86,27054.0
2018-07-30 14:00:00,64.85,64.86,64.73,64.81,112474.0,64.85,64.86,64.73,64.81,112474.0
2018-07-30 14:10:00,64.81,64.82,64.77,64.8,28070.0,64.81,64.82,64.77,64.8,28070.0
2018-07-30 14:20:00,64.78,64.78,64.74,64.78,22936.0,64.78,64.78,64.74,64.78,22936.0
2018-07-30 14:30:00,64.78,64.83,64.71,64.71,31766.0,64.78,64.83,64.71,64.71,31766.0
2018-07-30 14:40:00,64.71,64.76,64.69,64.71,26626.0,64.71,64.76,64.69,64.71,26626.0
2018-07-30 14:50:00,64.71,64.74,64.69,64.7,36062.0,64.71,64.74,64.69,64.7,36062.0
2018-07-30 15:00:00,64.69,64.7,64.63,64.64,34998.0,64.69,64.7,64.63,64.64,34998.0
2018-07-30 15:10:00,64.63,64.64,64.53,64.64,42596.0,64.63,64.64,64.53,64.64,42596.0
2018-07-30 15:20:00,64.63,64.64,64.59,64.59,35836.0,64.63,64.64,64.59,64.59,35836.0
2018-07-30 15:30:00,64.59,64.76,64.58,64.71,71674.0,64.59,64.76,64.58,64.71,71674.0
2018-07-30 15:40:00,64.71,64.72,64.58,64.61,104056.0,64.71,64.72,64.58,64.61,104056.0
2018-07-30 15:50:00,64.6,64.75,64.6,64.7,219792.0,64.6,64.75,64.6,64.7,219792.0
2018-07-31 09:30:00,64.75,65.06,64.58,64.91,52154.0,64.75,65.06,64.58,64.91,52154.0
2018-07-31 09:40:00,64.91,65.17,64.86,65.0,17386.0,64.91,65.17,64.86,65.0,17386.0
2018-07-31 09:50:00,65.0,65.06,64.83,65.06,21764.0,65.0,65.06,64.83,65.06,21764.0
2018-07-31 10:00:00,65.12,65.17,65.02,65.07,19728.0,65.12,65.17,65.02,65.07,19728.0
2018-07-31 10:10:00,65.05,65.12,65.0,65.0,17482.0,65.05,65.12,65.0,65.0,17482.0
2018-07-31 10:20:00,65.02,65.19,64.98,65.14,34612.0,65.02,65.19,64.98,65.14,34612.0
2018-07-31 10:30:00,65.17,65.32,65.11,65.26,21738.0,65.17,65.32,65.11,65.26,21738.0
2018-07-31 10:40:00,65.3,65.31,65.2,65.28,15018.0,65.3,65.31,65.2,65.28,15018.0
2018-07-31 10:50:00,65.25,65.28,65.17,65.25,15494.0,65.25,65.28,65.17,65.25,15494.0
2018-07-31 11:00:00,65.28,65.45,65.24,65.36,15332.0,65.28,65.45,65.24,65.36,15332.0
2018-07-31 11:10:00,65.35,65.39,65.2,65.2,11514.0,65.35,65.39,65.2,65.2,11514.0
2018-07-31 11:20:00,65.25,65.31,65.17,65.29,13214.0,65.25,65.31,65.17,65.29,13214.0
2018-07-31 11:30:00,65.31,65.32,65.21,65.26,10590.0,65.31,65.32,65.21,65.26,10590.0
2018-07-31 11:40:00,65.26,65.35,65.26,65.35,17904.0,65.26,65.35,65.26,65.35,17904.0
2018-07-31 11:50:00,65.33,65.38,65.29,65.33,53178.0,65.33,65.38,65.29,65.33,53178.0
2018-07-31 12:00:00,65.38,65.47,65.38,65.44,12034.0,65.38,65.47,65.38,65.44,12034.0
2018-07-31 12:10:00,65.44,65.46,65.38,65.39,9000.0,65.44,65.46,65.38,65.39,9000.0
2018-07-31 12:20:00,65.39,65.42,65.33,65.35,58320.0,65.39,65.42,65.33,65.35,58320.0
2018-07-31 12:30:00,65.35,65.35,65.22,65.25,40064.0,65.35,65.35,65.22,65.25,40064.0
2018-07-31 12:40:00,65.24,65.26,65.22,65.26,17804.0,65.24,65.26,65.22,65.26,17804.0
2018-07-31 12:50:00,65.28,65.28,65.21,65.23,12380.0,65.28,65.28,65.21,65.23,12380.0
2018-07-31 13:00:00,65.25,65.29,65.19,65.2,14648.0,65.25,65.29,65.19,65.2,14648.0
2018-07-31 13:10:00,65.21,65.22,65.11,65.11,18372.0,65.21,65.22,65.11,65.11,18372.0
2018-07-31 13:20:00,65.11,65.14,65.11,65.13,15202.0,65.11,65.14,65.11,65.13,15202.0
2018-07-31 13:30:00,65.11,65.13,65.08,65.09,12616.0,65.11,65.13,65.08,65.09,12616.0
2018-07-31 13:40:00,65.09,65.27,65.08,65.27,31280.0,65.09,65.27,65.08,65.27,31280.0
2018-07-31 13:50:00,65.3,65.38,65.26,65.38,22004.0,65.3,65.38,65.26,65.38,22004.0
2018-07-31 14:00:00,65.36,65.36,65.32,65.33,19086.0,65.36,65.36,65.32,65.33,19086.0
2018-07-31 14:10:00,65.35,65.36,65.29,65.32,28004.0,65.35,65.36,65.29,65.32,28004.0
2018-07-31 14:20:00,65.31,65.45,65.31,65.42,20780.0,65.31,65.45,65.31,65.42,20780.0
2018-07-31 14:30:00,65.42,65.48,65.39,65.42,19030.0,65.42,65.48,65.39,65.42,19030.0
2018-07-31 14:40:00,65.42,65.42,65.37,65.4,27734.0,65.42,65.42,65.37,65.4,27734.0
2018-07-31 14:50:00,65.41,65.42,65.3,65.3,15908.0,65.41,65.42,65.3,65.3,15908.0
2018-07-31 15:00:00,65.29,65.32,65.28,65.29,24414.0,65.29,65.32,65.28,65.29,24414.0
2018-07-31 15:10:00,65.28,65.28,65.19,65.23,29082.0,65.28,65.28,65.19,65.23,29082.0
2018-07-31 15:20:00,65.23,65.34,65.22,65.34,26480.0,65.23,65.34,65.22,65.34,26480.0
2018-07-31 15:30:00,65.35,65.38,65.3,65.36,62608.0,65.35,65.38,65.3,65.36,62608.0
2018-07-31 15:40:00,65.34,65.34,65.12,65.13,85136.0,65.34,65.34,65.12,65.13,85136.0
2018-07-31 15:50:00,65.13,65.21,65.11,65.16,196074.0,65.13,65.21,65.11,65.16,196074.0
2018-08-01 09:30:00,65.63,65.95,65.38,65.5,79652.0,65.63,65.95,65.38,65.5,79652.0
2018-08-01 09:40:00,65.5,66.13,65.49,66.13,133478.0,65.5,66.13,65.49,66.13,133478.0
2018-08-01 09:50:00,66.14,66.39,66.02,66.38,48234.0,66.14,66.39,66.02,66.38,48234.0
2018-08-01 10:00:00,66.33,66.39,66.24,66.32,48940.0,66.33,66.39,66.24,66.32,48940.0
2018-08-01 10:10:00,66.34,66.54,66.3,66.4,35268.0,66.34,66.54,66.3,66.4,35268.0
2018-08-01 10:20:00,66.39,66.56,66.35,66.42,65268.0,66.39,66.56,66.35,66.42,65268.0
2018-08-01 10:30:00,66.37,66.42,66.27,66.41,39770.0,66.37,66.42,66.27,66.41,39770.0
2018-08-01 10:40:00,66.42,66.6,66.4,66.57,32160.0,66.42,66.6,66.4,66.57,32160.0
2018-08-01 10:50:00,66.52,66.58,66.45,66.46,57742.0,66.52,66.58,66.45,66.46,57742.0
2018-08-01 11:00:00,66.46,66.53,66.44,66.45,22642.0,66.46,66.53,66.44,66.45,22642.0
2018-08-01 11:10:00,66.44,66.51,66.39,66.49,39968.0,66.44,66.51,66.39,66.49,39968.0
2018-08-01 11:20:00,66.5,66.51,66.39,66.39,39150.0,66.5,66.51,66.39,66.39,39150.0
2018-08-01 11:30:00,66.39,66.46,66.38,66.45,31468.0,66.39,66.46,66.38,66.45,31468.0
2018-08-01 11:40:00,66.44,66.52,66.37,66.42,41534.0,66.44,66.52,66.37,66.42,41534.0
2018-08-01 11:50:00,66.39,66.5,66.28,66.49,64104.0,66.39,66.5,66.28,66.49,64104.0
2018-08-01 12:00:00,66.47,66.58,66.45,66.5,74072.0,66.47,66.58,66.45,66.5,74072.0
2018-08-01 12:10:00,66.5,66.51,66.39,66.41,37134.0,66.5,66.51,66.39,66.41,37134.0
2018-08-01 12:20:00,66.42,66.51,66.39,66.41,41408.0,66.42,66.51,66.39,66.41,41408.0
2018-08-01 12:30:00,66.39,66.44,66.33,66.44,27956.0,66.39,66.44,66.33,66.44,27956.0
2018-08-01 12:40:00,66.43,66.48,66.39,66.46,20512.0,66.43,66.48,66.39,66.46,20512.0
2018-08-01 12:50:00,66.47,66.51,66.43,66.46,28442.0,66.47,66.51,66.43,66.46,28442.0
2018-08-01 13:00:00,66.45,66.51,66.41,66.5,26788.0,66.45,66.51,66.41,66.5,26788.0
2018-08-01 13:10:00,66.5,66.53,66.45,66.47,43096.0,66.5,66.53,66.45,66.47,43096.0
2018-08-01 13:20:00,66.47,66.49,66.45,66.47,21160.0,66.47,66.49,66.45,66.47,21160.0
2018-08-01 13:30:00,66.45,66.53,66.44,66.51,18832.0,66.45,66.53,66.44,66.51,18832.0
2018-08-01 13:40:00,66.52,66.52,66.44,66.46,35620.0,66.52,66.52,66.44,66.46,35620.0
2018-08-01 13:50:00,66.46,66.48,66.41,66.44,26320.0,66.46,66.48,66.41,66.44,26320.0
2018-08-01 14:00:00,66.4,66.5,66.31,66.34,49496.0,66.4,66.5,66.31,66.34,49496.0
2018-08-01 14:10:00,66.35,66.39,66.27,66.38,49782.0,66.35,66.39,66.27,66.38,49782.0
2018-08-01 14:20:00,66.38,66.45,66.36,66.41,38986.0,66.38,66.45,66.36,66.41,38986.0
2018-08-01 14:30:00,66.41,66.44,66.29,66.32,35266.0,66.41,66.44,66.29,66.32,35266.0
2018-08-01 14:40:00,66.31,66.36,66.23,66.29,33122.0,66.31,66.36,66.23,66.29,33122.0
2018-08-01 14:50:00,66.29,66.61,66.29,66.6,75870.0,66.29,66.61,66.29,66.6,75870.0
2018-08-01 15:00:00,66.6,66.67,66.48,66.52,50992.0,66.6,66.67,66.48,66.52,50992.0
2018-08-01 15:10:00,66.52,66.54,66.44,66.53,56488.0,66.52,66.54,66.44,66.53,56488.0
2018-08-01 15:20:00,66.54,66.6,66.52,66.6,38498.0,66.54,66.6,66.52,66.6,38498.0
2018-08-01 15:30:00,66.61,66.61,66.48,66.51,64888.0,66.61,66.61,66.48,66.51,64888.0
2018-08-01 15:40:00,66.51,66.54,66.48,66.49,115864.0,66.51,66.54,66.48,66.49,115864.0
2018-08-01 15:50:00,66.49,66.51,66.36,66.41,284538.0,66.49,66.51,66.36,66.41,284538.0
2018-08-02 09:30:00,66.4,66.97,65.89,66.93,43498.0,66.4,66.97,65.89,66.93,43498.0
2018-08-02 09:40:00,66.88,66.92,66.43,66.48,55276.0,66.88,66.92,66.43,66.48,55276.0
2018-08-02 09:50:00,66.42,66.55,66.31,66.55,30464.0,66.42,66.55,66.31,66.55,30464.0
2018-08-02 10:00:00,66.49,66.76,66.48,66.76,35166.0,66.49,66.76,66.48,66.76,35166.0
2018-08-02 10:10:00,66.77,66.86,66.76,66.8,40660.0,66.77,66.86,66.76,66.8,40660.0
2018-08-02 10:20:00,66.82,66.83,66.66,66.71,34928.0,66.82,66.83,66.66,66.71,34928.0
2018-08-02 10:30:00,66.7,66.77,66.64,66.67,38146.0,66.7,66.77,66.64,66.67,38146.0
2018-08-02 10:40:00,66.67,66.88,66.66,66.83,102474.0,66.67,66.88,66.66,66.83,102474.0
2018-08-02 10:50:00,66.84,66.86,66.73,66.84,30048.0,66.84,66.86,66.73,66.84,30048.0
2018-08-02 11:00:00,66.86,66.89,66.72,66.72,43086.0,66.86,66.89,66.72,66.72,43086.0
2018-08-02 11:10:00,66.74,66.84,66.73,66.79,34748.0,66.74,66.84,66.73,66.79,34748.0
2018-08-02 11:20:00,66.77,66.92,66.76,66.89,73376.0,66.77,66.92,66.76,66.89,73376.0
2018-08-02 11:30:00,66.89,67.15,66.89,67.14,30042.0,66.89,67.15,66.89,67.14,30042.0
2018-08-02 11:40:00,67.14,67.14,66.95,66.99,20732.0,67.14,67.14,66.95,66.99,20732.0
2018-08-02 11:50:00,66.96,67.1,66.96,67.08,15918.0,66.96,67.1,66.96,67.08,15918.0
2018-08-02 12:00:00,67.08,67.17,67.08,67.14,19954.0,67.08,67.17,67.08,67.14,19954.0
2018-08-02 12:10:00,67.16,67.2,67.09,67.2,60640.0,67.16,67.2,67.09,67.2,60640.0
2018-08-02 12:20:00,67.19,67.3,67.16,67.28,41796.0,67.19,67.3,67.16,67.28,41796.0
2018-08-02 12:30:00,67.26,67.26,67.13,67.17,30314.0,67.26,67.26,67.13,67.17,30314.0
2018-08-02 12:40:00,67.18,67.26,67.18,67.26,21318.0,67.18,67.26,67.18,67.26,21318.0
2018-08-02 12:50:00,67.24,67.31,67.22,67.29,31968.0,67.24,67.31,67.22,67.29,31968.0
2018-08-02 13:00:00,67.3,67.45,67.3,67.45,29418.0,67.3,67.45,67.3,67.45,29418.0
2018-08-02 13:10:00,67.45,67.58,67.44,67.58,35226.0,67.45,67.58,67.44,67.58,35226.0
2018-08-02 13:20:00,67.59,67.61,67.44,67.5,43154.0,67.59,67.61,67.44,67.5,43154.0
2018-08-02 13:30:00,67.49,67.54,67.47,67.51,33524.0,67.49,67.54,67.47,67.51,33524.0
2018-08-02 13:40:00,67.51,67.51,67.44,67.46,13542.0,67.51,67.51,67.44,67.46,13542.0
2018-08-02 13:50:00,67.47,67.48,67.39,67.42,16738.0,67.47,67.48,67.39,67.42,16738.0
2018-08-02 14:00:00,67.41,67.49,67.39,67.49,14118.0,67.41,67.49,67.39,67.49,14118.0
2018-08-02 14:10:00,67.46,67.5,67.46,67.47,25050.0,67.46,67.5,67.46,67.47,25050.0
2018-08-02 14:20:00,67.48,67.48,67.43,67.44,10504.0,67.48,67.48,67.43,67.44,10504.0
2018-08-02 14:30:00,67.45,67.54,67.43,67.54,20634.0,67.45,67.54,67.43,67.54,20634.0
2018-08-02 14:40:00,67.52,67.54,67.49,67.51,15128.0,67.52,67.54,67.49,67.51,15128.0
2018-08-02 14:50:00,67.51,67.51,67.42,67.44,26748.0,67.51,67.51,67.42,67.44,26748.0
2018-08-02 15:00:00,67.45,67.51,67.43,67.49,23044.0,67.45,67.51,67.43,67.49,23044.0
2018-08-02 15:10:00,67.5,67.52,67.47,67.51,21806.0,67.5,67.52,67.47,67.51,21806.0
2018-08-02 15:20:00,67.51,67.52,67.48,67.5,18264.0,67.51,67.52,67.48,67.5,18264.0
2018-08-02 15:30:00,67.5,67.55,67.5,67.55,38520.0,67.5,67.55,67.5,67.55,38520.0
2018-08-02 15:40:00,67.56,67.6,67.5,67.6,60848.0,67.56,67.6,67.5,67.6,60848.0
2018-08-02 15:50:00,67.59,67.59,67.52,67.56,148882.0,67.59,67.59,67.52,67.56,148882.0
2018-08-03 09:30:00,67.56,67.61,67.17,67.18,42006.0,67.56,67.61,67.17,67.18,42006.0
2018-08-03 09:40:00,67.2,67.29,67.04,67.13,34050.0,67.2,67.29,67.04,67.13,34050.0
2018-08-03 09:50:00,67.12,67.21,67.12,67.15,15738.0,67.12,67.21,67.12,67.15,15738.0
2018-08-03 10:00:00,67.16,67.4,67.11,67.38,37162.0,67.16,67.4,67.11,67.38,37162.0
2018-08-03 10:10:00,67.41,67.64,67.41,67.46,100662.0,67.41,67.64,67.41,67.46,100662.0
2018-08-03 10:20:00,67.38,67.41,67.25,67.33,34386.0,67.38,67.41,67.25,67.33,34386.0
2018-08-03 10:30:00,67.32,67.48,67.28,67.4,48478.0,67.32,67.48,67.28,67.4,48478.0
2018-08-03 10:40:00,67.46,67.51,67.37,67.43,17302.0,67.46,67.51,67.37,67.43,17302.0
2018-08-03 10:50:00,67.45,67.45,67.23,67.26,15512.0,67.45,67.45,67.23,67.26,15512.0
2018-08-03 11:00:00,67.28,67.33,67.26,67.33,6642.0,67.28,67.33,67.26,67.33,6642.0
2018-08-03 11:10:00,67.33,67.42,67.3,67.33,34412.0,67.33,67.42,67.3,67.33,34412.0
2018-08-03 11:20:00,67.33,67.47,67.3,67.47,31848.0,67.33,67.47,67.3,67.47,31848.0
2018-08-03 11:30:00,67.47,67.47,67.33,67.36,44538.0,67.47,67.47,67.33,67.36,44538.0
2018-08-03 11:40:00,67.33,67.42,67.33,67.38,37824.0,67.33,67.42,67.33,67.38,37824.0
2018-08-03 11:50:00,67.36,67.38,67.29,67.29,14508.0,67.36,67.38,67.29,67.29,14508.0
2018-08-03 12:00:00,67.29,67.36,67.17,67.17,100158.0,67.29,67.36,67.17,67.17,100158.0
2018-08-03 12:10:00,67.17,67.21,67.11,67.19,38370.0,67.17,67.21,67.11,67.19,38370.0
2018-08-03 12:20:00,67.19,67.24,67.17,67.2,10360.0,67.19,67.24,67.17,67.2,10360.0
2018-08-03 12:30:00,67.23,67.26,67.22,67.26,18182.0,67.23,67.26,67.22,67.26,18182.0
2018-08-03 12:40:00,67.25,67.27,67.21,67.22,20636.0,67.25,67.27,67.21,67.22,20636.0
2018-08-03 12:50:00,67.22,67.31,67.2,67.29,13708.0,67.22,67.31,67.2,67.29,13708.0
2018-08-03 13:00:00,67.29,67.33,67.25,67.26,18194.0,67.29,67.33,67.25,67.26,18194.0
2018-08-03 13:10:00,67.26,67.29,67.22,67.22,16454.0,67.26,67.29,67.22,67.22,16454.0
2018-08-03 13:20:00,67.2,67.22,67.17,67.21,8238.0,67.2,67.22,67.17,67.21,8238.0
2018-08-03 13:30:00,67.2,67.25,67.2,67.25,27626.0,67.2,67.25,67.2,67.25,27626.0
2018-08-03 13:40:00,67.25,67.28,67.24,67.25,23032.0,67.25,67.28,67.24,67.25,23032.0
2018-08-03 13:50:00,67.26,67.3,67.26,67.3,24512.0,67.26,67.3,67.26,67.3,24512.0
2018-08-03 14:00:00,67.31,67.35,67.26,67.32,47848.0,67.31,67.35,67.26,67.32,47848.0
2018-08-03 14:10:00,67.35,67.36,67.31,67.35,11890.0,67.35,67.36,67.31,67.35,11890.0
2018-08-03 14:20:00,67.35,67.36,67.27,67.28,39634.0,67.35,67.36,67.27,67.28,39634.0
2018-08-03 14:30:00,67.29,67.4,67.29,67.4,14024.0,67.29,67.4,67.29,67.4,14024.0
2018-08-03 14:40:00,67.41,67.45,67.38,67.44,16418.0,67.41,67.45,67.38,67.44,16418.0
2018-08-03 14:50:00,67.45,67.48,67.45,67.48,11840.0,67.45,67.48,67.45,67.48,11840.0
2018-08-03 15:00:00,67.47,67.49,67.46,67.47,25536.0,67.47,67.49,67.46,67.47,25536.0
2018-08-03 15:10:00,67.48,67.54,67.46,67.52,45820.0,67.48,67.54,67.46,67.52,45820.0
2018-08-03 15:20:00,67.52,67.57,67.51,67.51,17426.0,67.52,67.57,67.51,67.51,17426.0
2018-08-03 15:30:00,67.51,67.51,67.46,67.5,22516.0,67.51,67.51,67.46,67.5,22516.0
2018-08-03 15:40:00,67.5,67.5,67.41,67.46,35166.0,67.5,67.5,67.41,67.46,35166.0
2018-08-03 15:50:00,67.47,67.49,67.41,67.42,134910.0,67.47,67.49,67.41,67.42,134910.0
2018-08-06 09:30:00,66.95,67.52,66.83,67.49,68668.0,66.95,67.52,66.83,67.49,68668.0
2018-08-06 09:40:00,67.47,67.51,67.07,67.1,43482.0,67.47,67.51,67.07,67.1,43482.0
2018-08-06 09:50:00,67.07,67.28,66.99,67.28,26920.0,67.07,67.28,66.99,67.28,26920.0
2018-08-06 10:00:00,67.33,67.48,67.24,67.46,47530.0,67.33,67.48,67.24,67.46,47530.0
2018-08-06 10:10:00,67.46,67.62,67.39,67.48,39054.0,67.46,67.62,67.39,67.48,39054.0
2018-08-06 10:20:00,67.44,67.48,67.38,67.39,24526.0,67.44,67.48,67.38,67.39,24526.0
2018-08-06 10:30:00,67.39,67.52,67.33,67.38,29796.0,67.39,67.52,67.33,67.38,29796.0
2018-08-06 10:40:00,67.39,67.47,67.3,67.31,34946.0,67.39,67.47,67.3,67.31,34946.0
2018-08-06 10:50:00,67.31,67.53,67.28,67.52,32810.0,67.31,67.53,67.28,67.52,32810.0
2018-08-06 11:00:00,67.52,67.52,67.46,67.52,12434.0,67.52,67.52,67.46,67.52,12434.0
2018-08-06 11:10:00,67.5,67.58,67.36,67.38,15238.0,67.5,67.58,67.36,67.38,15238.0
2018-08-06 11:20:00,67.39,67.5,67.39,67.45,38944.0,67.39,67.5,67.39,67.45,38944.0
2018-08-06 11:30:00,67.44,67.58,67.44,67.56,17438.0,67.44,67.58,67.44,67.56,17438.0
2018-08-06 11:40:00,67.57,67.58,67.48,67.5,20440.0,67.57,67.58,67.48,67.5,20440.0
2018-08-06 11:50:00,67.49,67.5,67.36,67.39,13110.0,67.49,67.5,67.36,67.39,13110.0
2018-08-06 12:00:00,67.38,67.44,67.35,67.44,16448.0,67.38,67.44,67.35,67.44,16448.0
2018-08-06 12:10:00,67.45,67.54,67.45,67.54,9090.0,67.45,67.54,67.45,67.54,9090.0
2018-08-06 12:20:00,67.54,67.62,67.54,67.58,12346.0,67.54,67.62,67.54,67.58,12346.0
2018-08-06 12:30:00,67.58,67.68,67.57,67.64,14434.0,67.58,67.68,67.57,67.64,14434.0
2018-08-06 12:40:00,67.61,67.63,67.56,67.6,10526.0,67.61,67.63,67.56,67.6,10526.0
2018-08-06 12:50:00,67.6,67.66,67.57,67.66,17864.0,67.6,67.66,67.57,67.66,17864.0
2018-08-06 13:00:00,67.67,67.7,67.59,67.61,16610.0,67.67,67.7,67.59,67.61,16610.0
2018-08-06 13:10:00,67.61,67.73,67.61,67.71,37462.0,67.61,67.73,67.61,67.71,37462.0
2018-08-06 13:20:00,67.7,67.71,67.62,67.62,22388.0,67.7,67.71,67.62,67.62,22388.0
2018-08-06 13:30:00,67.63,67.64,67.57,67.61,13814.0,67.63,67.64,67.57,67.61,13814.0
2018-08-06 13:40:00,67.61,67.61,67.46,67.5,124886.0,67.61,67.61,67.46,67.5,124886.0
2018-08-06 13:50:00,67.5,67.58,67.43,67.54,55102.0,67.5,67.58,67.43,67.54,55102.0
2018-08-06 14:00:00,67.55,67.58,67.53,67.56,43366.0,67.55,67.58,67.53,67.56,43366.0
2018-08-06 14:10:00,67.57,67.67,67.56,67.59,43610.0,67.57,67.67,67.56,67.59,43610.0
2018-08-06 14:20:00,67.59,67.64,67.54,67.63,43136.0,67.59,67.64,67.54,67.63,43136.0
2018-08-06 14:30:00,67.64,67.81,67.6,67.8,71558.0,67.64,67.81,67.6,67.8,71558.0
2018-08-06 14:40:00,67.81,67.89,67.69,67.76,74010.0,67.81,67.89,67.69,67.76,74010.0
2018-08-06 14:50:00,67.74,67.78,67.67,67.69,41022.0,67.74,67.78,67.67,67.69,41022.0
2018-08-06 15:00:00,67.7,67.7,67.56,67.58,56940.0,67.7,67.7,67.56,67.58,56940.0
2018-08-06 15:10:00,67.59,67.6,67.49,67.59,47822.0,67.59,67.6,67.49,67.59,47822.0
2018-08-06 15:20:00,67.6,67.67,67.6,67.67,21572.0,67.6,67.67,67.6,67.67,21572.0
2018-08-06 15:30:00,67.66,67.67,67.61,67.64,42314.0,67.66,67.67,67.61,67.64,42314.0
2018-08-06 15:40:00,67.64,67.69,67.59,67.6,45196.0,67.64,67.69,67.59,67.6,45196.0
2018-08-06 15:50:00,67.61,67.63,67.5,67.59,297890.0,67.61,67.63,67.5,67.59,297890.0
2018-08-07 09:30:00,67.61,67.75,67.29,67.29,66834.0,67.61,67.75,67.29,67.29,66834.0
2018-08-07 09:40:00,67.25,67.27,66.92,67.1,50470.0,67.25,67.27,66.92,67.1,50470.0
2018-08-07 09:50:00,67.14,67.14,67.0,67.13,26788.0,67.14,67.14,67.0,67.13,26788.0
2018-08-07 10:00:00,67.12,67.3,67.11,67.28,18990.0,67.12,67.3,67.11,67.28,18990.0
2018-08-07 10:10:00,67.28,67.28,67.08,67.11,26670.0,67.28,67.28,67.08,67.11,26670.0
2018-08-07 10:20:00,67.1,67.17,66.99,67.14,42430.0,67.1,67.17,66.99,67.14,42430.0
2018-08-07 10:30:00,67.13,67.14,66.89,66.92,49238.0,67.13,67.14,66.89,66.92,49238.0
2018-08-07 10:40:00,66.92,67.18,66.9,67.18,33836.0,66.92,67.18,66.9,67.18,33836.0
2018-08-07 10:50:00,67.17,67.22,67.13,67.17,18618.0,67.17,67.22,67.13,67.17,18618.0
2018-08-07 11:00:00,67.18,67.39,67.16,67.38,36776.0,67.18,67.39,67.16,67.38,36776.0
2018-08-07 11:10:00,67.35,67.58,67.34,67.57,54272.0,67.35,67.58,67.34,67.57,54272.0
2018-08-07 11:20:00,67.58,67.58,67.45,67.5,34392.0,67.58,67.58,67.45,67.5,34392.0
2018-08-07 11:30:00,67.51,67.55,67.49,67.54,20308.0,67.51,67.55,67.49,67.54,20308.0
2018-08-07 11:40:00,67.53,67.56,67.47,67.52,23888.0,67.53,67.56,67.47,67.52,23888.0
2018-08-07 11:50:00,67.52,67.55,67.46,67.5,23532.0,67.52,67.55,67.46,67.5,23532.0
2018-08-07 12:00:00,67.49,67.61,67.48,67.61,26300.0,67.49,67.61,67.48,67.61,26300.0
2018-08-07 12:10:00,67.58,67.64,67.54,67.59,23122.0,67.58,67.64,67.54,67.59,23122.0
2018-08-07 12:20:00,67.56,67.65,67.56,67.65,23992.0,67.56,67.65,67.56,67.65,23992.0
2018-08-07 12:30:00,67.64,67.76,67.63,67.76,21762.0,67.64,67.76,67.63,67.76,21762.0
2018-08-07 12:40:00,67.75,67.76,67.7,67.72,24720.0,67.75,67.76,67.7,67.72,24720.0
2018-08-07 12:50:00,67.72,67.77,67.69,67.7,64198.0,67.72,67.77,67.69,67.7,64198.0
2018-08-07 13:00:00,67.71,67.71,67.61,67.7,40920.0,67.71,67.71,67.61,67.7,40920.0
2018-08-07 13:10:00,67.72,67.81,67.72,67.79,29370.0,67.72,67.81,67.72,67.79,29370.0
2018-08-07 13:20:00,67.78,67.78,67.71,67.74,22086.0,67.78,67.78,67.71,67.74,22086.0
2018-08-07 13:30:00,67.74,67.89,67.72,67.85,36978.0,67.74,67.89,67.72,67.85,36978.0
2018-08-07 13:40:00,67.86,67.86,67.78,67.78,20834.0,67.86,67.86,67.78,67.78,20834.0
2018-08-07 13:50:00,67.78,67.86,67.73,67.86,30430.0,67.78,67.86,67.73,67.86,30430.0
2018-08-07 14:00:00,67.86,67.94,67.86,67.93,20514.0,67.86,67.94,67.86,67.93,20514.0
2018-08-07 14:10:00,67.91,67.97,67.91,67.91,42982.0,67.91,67.97,67.91,67.91,42982.0
2018-08-07 14:20:00,67.91,67.97,67.89,67.97,47190.0,67.91,67.97,67.89,67.97,47190.0
2018-08-07 14:30:00,67.96,68.0,67.92,67.94,39950.0,67.96,68.0,67.92,67.94,39950.0
2018-08-07 14:40:00,67.94,68.02,67.92,67.99,94446.0,67.94,68.02,67.92,67.99,94446.0
2018-08-07 14:50:00,67.99,67.99,67.92,67.97,47744.0,67.99,67.99,67.92,67.97,47744.0
2018-08-07 15:00:00,67.97,68.02,67.91,67.94,115346.0,67.97,68.02,67.91,67.94,115346.0
2018-08-07 15:10:00,67.94,68.02,67.85,68.02,62780.0,67.94,68.02,67.85,68.02,62780.0
2018-08-07 15:20:00,68.0,68.0,67.85,67.86,45016.0,68.0,68.0,67.85,67.86,45016.0
2018-08-07 15:30:00,67.86,67.94,67.77,67.81,103060.0,67.86,67.94,67.77,67.81,103060.0
2018-08-07 15:40:00,67.8,67.89,67.8,67.88,118160.0,67.8,67.89,67.8,67.88,118160.0
2018-08-07 15:50:00,67.88,67.95,67.85,67.89,413552.0,67.88,67.95,67.85,67.89,413552.0
2018-08-08 09:30:00,67.94,68.14,67.91,68.13,26158.0,67.94,68.14,67.91,68.13,26158.0
2018-08-08 09:40:00,68.08,68.11,67.96,68.0,18918.0,68.08,68.11,67.96,68.0,18918.0
2018-08-08 09:50:00,68.03,68.05,67.89,68.03,19532.0,68.03,68.05,67.89,68.03,19532.0
2018-08-08 10:00:00,68.03,68.33,67.98,68.31,28470.0,68.03,68.33,67.98,68.31,28470.0
2018-08-08 10:10:00,68.25,68.28,68.17,68.17,17174.0,68.25,68.28,68.17,68.17,17174.0
2018-08-08 10:20:00,68.15,68.23,68.1,68.17,29486.0,68.15,68.23,68.1,68.17,29486.0
2018-08-08 10:30:00,68.16,68.41,68.15,68.41,35542.0,68.16,68.41,68.15,68.41,35542.0
2018-08-08 10:40:00,68.39,68.54,68.39,68.52,24322.0,68.39,68.54,68.39,68.52,24322.0
2018-08-08 10:50:00,68.52,68.55,68.49,68.53,12404.0,68.52,68.55,68.49,68.53,12404.0
2018-08-08 11:00:00,68.51,68.51,68.39,68.39,26126.0,68.51,68.51,68.39,68.39,26126.0
2018-08-08 11:10:00,68.39,68.5,68.32,68.46,29684.0,68.39,68.5,68.32,68.46,29684.0
2018-08-08 11:20:00,68.42,68.51,68.42,68.5,69932.0,68.42,68.51,68.42,68.5,69932.0
2018-08-08 11:30:00,68.49,68.52,68.46,68.47,14960.0,68.49,68.52,68.46,68.47,14960.0
2018-08-08 11:40:00,68.48,68.6,68.48,68.6,32582.0,68.48,68.6,68.48,68.6,32582.0
2018-08-08 11:50:00,68.58,68.6,68.54,68.54,11526.0,68.58,68.6,68.54,68.54,11526.0
2018-08-08 12:00:00,68.55,68.64,68.54,68.6,32906.0,68.55,68.64,68.54,68.6,32906.0
2018-08-08 12:10:00,68.6,68.63,68.58,68.58,8800.0,68.6,68.63,68.58,68.58,8800.0
2018-08-08 12:20:00,68.59,68.74,68.59,68.73,18800.0,68.59,68.74,68.59,68.73,18800.0
2018-08-08 12:30:00,68.72,68.79,68.67,68.69,17920.0,68.72,68.79,68.67,68.69,17920.0
2018-08-08 12:40:00,68.69,68.69,68.61,68.61,18398.0,68.69,68.69,68.61,68.61,18398.0
2018-08-08 12:50:00,68.58,68.64,68.52,68.53,42204.0,68.58,68.64,68.52,68.53,42204.0
2018-08-08 13:00:00,68.52,68.64,68.5,68.63,35930.0,68.52,68.64,68.5,68.63,35930.0
2018-08-08 13:10:00,68.64,68.68,68.59,68.59,7584.0,68.64,68.68,68.59,68.59,7584.0
2018-08-08 13:20:00,68.61,68.74,68.6,68.73,17902.0,68.61,68.74,68.6,68.73,17902.0
2018-08-08 13:30:00,68.74,68.77,68.67,68.69,11312.0,68.74,68.77,68.67,68.69,11312.0
2018-08-08 13:40:00,68.67,68.67,68.63,68.64,12226.0,68.67,68.67,68.63,68.64,12226.0
2018-08-08 13:50:00,68.64,68.67,68.6,68.64,20070.0,68.64,68.67,68.6,68.64,20070.0
2018-08-08 14:00:00,68.64,68.67,68.57,68.59,13426.0,68.64,68.67,68.57,68.59,13426.0
2018-08-08 14:10:00,68.58,68.61,68.53,68.61,29462.0,68.58,68.61,68.53,68.61,29462.0
2018-08-08 14:20:00,68.6,68.69,68.6,68.67,25762.0,68.6,68.69,68.6,68.67,25762.0
2018-08-08 14:30:00,68.7,68.71,68.66,68.68,15402.0,68.7,68.71,68.66,68.68,15402.0
2018-08-08 14:40:00,68.69,68.95,68.67,68.67,56246.0,68.69,68.95,68.67,68.67,56246.0
2018-08-08 14:50:00,68.65,68.71,68.61,68.71,32206.0,68.65,68.71,68.61,68.71,32206.0
2018-08-08 15:00:00,68.71,68.71,68.64,68.64,10746.0,68.71,68.71,68.64,68.64,10746.0
2018-08-08 15:10:00,68.66,68.71,68.64,68.65,14706.0,68.66,68.71,68.64,68.65,14706.0
2018-08-08 15:20:00,68.64,68.73,68.63,68.72,19074.0,68.64,68.73,68.63,68.72,19074.0
2018-08-08 15:30:00,68.72,68.77,68.71,68.75,30332.0,68.72,68.77,68.71,68.75,30332.0
2018-08-08 15:40:00,68.75,68.77,68.64,68.7,42462.0,68.75,68.77,68.64,68.7,42462.0
2018-08-08 15:50:00,68.7,68.76,68.66,68.72,228106.0,68.7,68.76,68.66,68.72,228106.0
2018-08-09 09:30:00,68.89,69.07,68.76,69.06,48418.0,68.89,69.07,68.76,69.06,48418.0
2018-08-09 09:40:00,69.1,69.22,69.06,69.13,15648.0,69.1,69.22,69.06,69.13,15648.0
2018-08-09 09:50:00,69.13,69.15,68.89,68.9,34822.0,69.13,69.15,68.89,68.9,34822.0
2018-08-09 10:00:00,68.83,69.01,68.78,68.94,23338.0,68.83,69.01,68.78,68.94,23338.0
2018-08-09 10:10:00,68.92,68.93,68.78,68.89,33388.0,68.92,68.93,68.78,68.89,33388.0
2018-08-09 10:20:00,68.91,68.97,68.82,68.86,36394.0,68.91,68.97,68.82,68.86,36394.0
2018-08-09 10:30:00,68.83,68.9,68.72,68.78,45916.0,68.83,68.9,68.72,68.78,45916.0
2018-08-09 10:40:00,68.79,68.99,68.73,68.94,25150.0,68.79,68.99,68.73,68.94,25150.0
2018-08-09 10:50:00,68.93,69.16,68.92,69.15,17532.0,68.93,69.16,68.92,69.15,17532.0
2018-08-09 11:00:00,69.15,69.24,69.12,69.12,17150.0,69.15,69.24,69.12,69.12,17150.0
2018-08-09 11:10:00,69.13,69.28,69.12,69.28,13210.0,69.13,69.28,69.12,69.28,13210.0
2018-08-09 11:20:00,69.28,69.35,69.23,69.28,19104.0,69.28,69.35,69.23,69.28,19104.0
2018-08-09 11:30:00,69.31,69.44,69.31,69.39,25368.0,69.31,69.44,69.31,69.39,25368.0
2018-08-09 11:40:00,69.36,69.38,69.22,69.23,30710.0,69.36,69.38,69.22,69.23,30710.0
2018-08-09 11:50:00,69.21,69.3,69.13,69.14,17520.0,69.21,69.3,69.13,69.14,17520.0
2018-08-09 12:00:00,69.14,69.38,69.13,69.38,25626.0,69.14,69.38,69.13,69.38,25626.0
2018-08-09 12:10:00,69.37,69.53,69.35,69.49,57272.0,69.37,69.53,69.35,69.49,57272.0
2018-08-09 12:20:00,69.52,69.54,69.47,69.54,30988.0,69.52,69.54,69.47,69.54,30988.0
2018-08-09 12:30:00,69.52,69.6,69.5,69.6,22814.0,69.52,69.6,69.5,69.6,22814.0
2018-08-09 12:40:00,69.6,69.71,69.58,69.63,65718.0,69.6,69.71,69.58,69.63,65718.0
2018-08-09 12:50:00,69.63,69.77,69.61,69.77,27364.0,69.63,69.77,69.61,69.77,27364.0
2018-08-09 13:00:00,69.8,69.86,69.72,69.85,48396.0,69.8,69.86,69.72,69.85,48396.0
2018-08-09 13:10:00,69.85,69.89,69.62,69.66,118414.0,69.85,69.89,69.62,69.66,118414.0
2018-08-09 13:20:00,69.64,69.65,69.52,69.63,20980.0,69.64,69.65,69.52,69.63,20980.0
2018-08-09 13:30:00,69.64,69.72,69.62,69.7,16302.0,69.64,69.72,69.62,69.7,16302.0
2018-08-09 13:40:00,69.69,69.72,69.66,69.72,21752.0,69.69,69.72,69.66,69.72,21752.0
2018-08-09 13:50:00,69.73,69.78,69.66,69.67,21944.0,69.73,69.78,69.66,69.67,21944.0
2018-08-09 14:00:00,69.67,69.7,69.61,69.63,16526.0,69.67,69.7,69.61,69.63,16526.0
2018-08-09 14:10:00,69.62,69.64,69.46,69.5,33556.0,69.62,69.64,69.46,69.5,33556.0
2018-08-09 14:20:00,69.51,69.55,69.44,69.48,33856.0,69.51,69.55,69.44,69.48,33856.0
2018-08-09 14:30:00,69.49,69.56,69.49,69.55,30282.0,69.49,69.56,69.49,69.55,30282.0
2018-08-09 14:40:00,69.56,69.6,69.54,69.57,14836.0,69.56,69.6,69.54,69.57,14836.0
2018-08-09 14:50:00,69.57,69.57,69.47,69.48,31574.0,69.57,69.57,69.47,69.48,31574.0
2018-08-09 15:00:00,69.48,69.52,69.46,69.48,45924.0,69.48,69.52,69.46,69.48,45924.0
2018-08-09 15:10:00,69.47,69.48,69.44,69.44,25538.0,69.47,69.48,69.44,69.44,25538.0
2018-08-09 15:20:00,69.45,69.45,69.39,69.44,36434.0,69.45,69.45,69.39,69.44,36434.0
2018-08-09 15:30:00,69.43,69.46,69.4,69.45,54162.0,69.43,69.46,69.4,69.45,54162.0
2018-08-09 15:40:00,69.44,69.45,69.3,69.31,65138.0,69.44,69.45,69.3,69.31,65138.0
2018-08-09 15:50:00,69.3,69.32,69.19,69.24,149156.0,69.3,69.32,69.19,69.24,149156.0
2018-08-10 09:30:00,68.87,69.37,68.75,69.36,42028.0,68.87,69.37,68.75,69.36,42028.0
2018-08-10 09:40:00,69.36,69.63,69.3,69.45,25684.0,69.36,69.63,69.3,69.45,25684.0
2018-08-10 09:50:00,69.47,69.61,69.41,69.53,23592.0,69.47,69.61,69.41,69.53,23592.0
2018-08-10 10:00:00,69.44,69.57,69.24,69.57,37920.0,69.44,69.57,69.24,69.57,37920.0
2018-08-10 10:10:00,69.57,69.67,69.46,69.56,20694.0,69.57,69.67,69.46,69.56,20694.0
2018-08-10 10:20:00,69.58,69.97,69.58,69.86,100936.0,69.58,69.97,69.58,69.86,100936.0
2018-08-10 10:30:00,69.82,69.92,69.72,69.8,40532.0,69.82,69.92,69.72,69.8,40532.0
2018-08-10 10:40:00,69.79,69.8,69.63,69.64,45704.0,69.79,69.8,69.63,69.64,45704.0
2018-08-10 10:50:00,69.63,69.64,69.52,69.61,30310.0,69.63,69.64,69.52,69.61,30310.0
2018-08-10 11:00:00,69.62,69.82,69.61,69.75,32012.0,69.62,69.82,69.61,69.75,32012.0
2018-08-10 11:10:00,69.73,69.75,69.52,69.52,38476.0,69.73,69.75,69.52,69.52,38476.0
2018-08-10 11:20:00,69.53,69.56,69.47,69.5,15678.0,69.53,69.56,69.47,69.5,15678.0
2018-08-10 11:30:00,69.5,69.54,69.42,69.42,24946.0,69.5,69.54,69.42,69.42,24946.0
2018-08-10 11:40:00,69.4,69.41,69.3,69.32,36342.0,69.4,69.41,69.3,69.32,36342.0
2018-08-10 11:50:00,69.31,69.44,69.3,69.38,28200.0,69.31,69.44,69.3,69.38,28200.0
2018-08-10 12:00:00,69.36,69.36,69.18,69.23,20052.0,69.36,69.36,69.18,69.23,20052.0
2018-08-10 12:10:00,69.21,69.41,69.2,69.41,50354.0,69.21,69.41,69.2,69.41,50354.0
2018-08-10 12:20:00,69.38,69.48,69.35,69.39,20370.0,69.38,69.48,69.35,69.39,20370.0
2018-08-10 12:30:00,69.38,69.45,69.36,69.45,12530.0,69.38,69.45,69.36,69.45,12530.0
2018-08-10 12:40:00,69.46,69.49,69.35,69.36,15960.0,69.46,69.49,69.35,69.36,15960.0
2018-08-10 12:50:00,69.37,69.44,69.35,69.44,14074.0,69.37,69.44,69.35,69.44,14074.0
2018-08-10 13:00:00,69.42,69.47,69.39,69.42,27180.0,69.42,69.47,69.39,69.42,27180.0
2018-08-10 13:10:00,69.42,69.42,69.28,69.28,18130.0,69.42,69.42,69.28,69.28,18130.0
2018-08-10 13:20:00,69.29,69.33,69.27,69.29,87924.0,69.29,69.33,69.27,69.29,87924.0
2018-08-10 13:30:00,69.28,69.33,69.19,69.19,29220.0,69.28,69.33,69.19,69.19,29220.0
2018-08-10 13:40:00,69.22,69.24,69.14,69.16,30434.0,69.22,69.24,69.14,69.16,30434.0
2018-08-10 13:50:00,69.15,69.17,69.13,69.13,16928.0,69.15,69.17,69.13,69.13,16928.0
2018-08-10 14:00:00,69.13,69.14,69.1,69.1,39762.0,69.13,69.14,69.1,69.1,39762.0
2018-08-10 14:10:00,69.1,69.18,69.1,69.13,23032.0,69.1,69.18,69.1,69.13,23032.0
2018-08-10 14:20:00,69.11,69.11,68.87,68.89,37408.0,69.11,69.11,68.87,68.89,37408.0
2018-08-10 14:30:00,68.89,69.0,68.87,68.98,24066.0,68.89,69.0,68.87,68.98,24066.0
2018-08-10 14:40:00,68.99,69.06,68.99,69.03,24020.0,68.99,69.06,68.99,69.03,24020.0
2018-08-10 14:50:00,69.02,69.06,68.99,69.02,24824.0,69.02,69.06,68.99,69.02,24824.0
2018-08-10 15:00:00,69.03,69.09,68.98,69.08,27388.0,69.03,69.09,68.98,69.08,27388.0
2018-08-10 15:10:00,69.07,69.18,69.05,69.08,38890.0,69.07,69.18,69.05,69.08,38890.0
2018-08-10 15:20:00,69.08,69.19,69.07,69.08,38478.0,69.08,69.19,69.07,69.08,38478.0
2018-08-10 15:30:00,69.07,69.19,69.07,69.16,40302.0,69.07,69.19,69.07,69.16,40302.0
2018-08-10 15:40:00,69.15,69.29,69.13,69.25,73260.0,69.15,69.29,69.13,69.25,73260.0
2018-08-10 15:50:00,69.24,69.31,69.24,69.25,151056.0,69.24,69.31,69.24,69.25,151056.0
2018-08-13 09:30:00,69.26,69.62,69.13,69.45,44978.0,69.26,69.62,69.13,69.45,44978.0
2018-08-13 09:40:00,69.51,69.63,69.35,69.48,17972.0,69.51,69.63,69.35,69.48,17972.0
2018-08-13 09:50:00,69.49,69.61,69.49,69.6,11450.0,69.49,69.61,69.49,69.6,11450.0
2018-08-13 10:00:00,69.61,69.85,69.6,69.85,18710.0,69.61,69.85,69.6,69.85,18710.0
2018-08-13 10:10:00,69.85,69.97,69.8,69.86,30284.0,69.85,69.97,69.8,69.86,30284.0
2018-08-13 10:20:00,69.83,69.83,69.52,69.59,31018.0,69.83,69.83,69.52,69.59,31018.0
2018-08-13 10:30:00,69.58,69.67,69.56,69.65,11972.0,69.58,69.67,69.56,69.65,11972.0
2018-08-13 10:40:00,69.7,69.7,69.56,69.56,70374.0,69.7,69.7,69.56,69.56,70374.0
2018-08-13 10:50:00,69.56,69.59,69.47,69.5,46986.0,69.56,69.59,69.47,69.5,46986.0
2018-08-13 11:00:00,69.49,69.56,69.43,69.44,18300.0,69.49,69.56,69.43,69.44,18300.0
2018-08-13 11:10:00,69.43,69.46,69.37,69.42,12038.0,69.43,69.46,69.37,69.42,12038.0
2018-08-13 11:20:00,69.44,69.72,69.42,69.65,80244.0,69.44,69.72,69.42,69.65,80244.0
2018-08-13 11:30:00,69.63,69.71,69.58,69.59,17876.0,69.63,69.71,69.58,69.59,17876.0
2018-08-13 11:40:00,69.59,69.72,69.56,69.69,25000.0,69.59,69.72,69.56,69.69,25000.0
2018-08-13 11:50:00,69.73,69.73,69.49,69.49,16676.0,69.73,69.73,69.49,69.49,16676.0
2018-08-13 12:00:00,69.52,69.64,69.51,69.61,25208.0,69.52,69.64,69.51,69.61,25208.0
2018-08-13 12:10:00,69.64,69.67,69.56,69.57,10264.0,69.64,69.67,69.56,69.57,10264.0
2018-08-13 12:20:00,69.57,69.58,69.42,69.48,11050.0,69.57,69.58,69.42,69.48,11050.0
2018-08-13 12:30:00,69.49,69.55,69.47,69.55,13238.0,69.49,69.55,69.47,69.55,13238.0
2018-08-13 12:40:00,69.54,69.63,69.54,69.59,15934.0,69.54,69.63,69.54,69.59,15934.0
2018-08-13 12:50:00,69.59,69.63,69.52,69.52,16460.0,69.59,69.63,69.52,69.52,16460.0
2018-08-13 13:00:00,69.54,69.57,69.43,69.53,53290.0,69.54,69.57,69.43,69.53,53290.0
2018-08-13 13:10:00,69.53,69.57,69.49,69.57,19648.0,69.53,69.57,69.49,69.57,19648.0
2018-08-13 13:20:00,69.61,69.74,69.6,69.74,15592.0,69.61,69.74,69.6,69.74,15592.0
2018-08-13 13:30:00,69.74,69.82,69.73,69.75,14854.0,69.74,69.82,69.73,69.75,14854.0
2018-08-13 13:40:00,69.74,69.76,69.67,69.7,11372.0,69.74,69.76,69.67,69.7,11372.0
2018-08-13 13:50:00,69.7,69.77,69.65,69.66,6900.0,69.7,69.77,69.65,69.66,6900.0
2018-08-13 14:00:00,69.67,69.79,69.65,69.76,20754.0,69.67,69.79,69.65,69.76,20754.0
2018-08-13 14:10:00,69.77,69.82,69.75,69.75,16514.0,69.77,69.82,69.75,69.75,16514.0
2018-08-13 14:20:00,69.74,69.85,69.73,69.83,19824.0,69.74,69.85,69.73,69.83,19824.0
2018-08-13 14:30:00,69.83,69.88,69.76,69.77,28528.0,69.83,69.88,69.76,69.77,28528.0
2018-08-13 14:40:00,69.79,69.83,69.77,69.81,21160.0,69.79,69.83,69.77,69.81,21160.0
2018-08-13 14:50:00,69.79,69.82,69.69,69.73,25038.0,69.79,69.82,69.69,69.73,25038.0
2018-08-13 15:00:00,69.72,69.74,69.69,69.73,50974.0,69.72,69.74,69.69,69.73,50974.0
2018-08-13 15:10:00,69.71,69.8,69.7,69.75,39780.0,69.71,69.8,69.7,69.75,39780.0
2018-08-13 15:20:00,69.76,69.77,69.71,69.73,15874.0,69.76,69.77,69.71,69.73,15874.0
2018-08-13 15:30:00,69.72,69.73,69.66,69.72,54070.0,69.72,69.73,69.66,69.72,54070.0
2018-08-13 15:40:00,69.72,69.78,69.71,69.72,41802.0,69.72,69.78,69.71,69.72,41802.0
2018-08-13 15:50:00,69.71,69.8,69.64,69.76,421240.0,69.71,69.8,69.64,69.76,421240.0
2018-08-14 09:30:00,69.93,70.61,69.87,70.33,137912.0,69.93,70.61,69.87,70.33,137912.0
2018-08-14 09:40:00,70.36,70.58,70.27,70.49,95364.0,70.36,70.58,70.27,70.49,95364.0
2018-08-14 09:50:00,70.51,70.74,70.45,70.74,103066.0,70.51,70.74,70.45,70.74,103066.0
2018-08-14 10:00:00,70.76,71.22,70.72,71.03,145038.0,70.76,71.22,70.72,71.03,145038.0
2018-08-14 10:10:00,71.03,71.19,71.0,71.09,102884.0,71.03,71.19,71.0,71.09,102884.0
2018-08-14 10:20:00,71.07,71.12,70.91,71.0,130558.0,71.07,71.12,70.91,71.0,130558.0
2018-08-14 10:30:00,70.97,71.0,70.74,70.81,41862.0,70.97,71.0,70.74,70.81,41862.0
2018-08-14 10:40:00,70.78,71.02,70.78,71.01,60036.0,70.78,71.02,70.78,71.01,60036.0
2018-08-14 10:50:00,71.01,71.3,70.99,71.17,123194.0,71.01,71.3,70.99,71.17,123194.0
2018-08-14 11:00:00,71.17,71.19,71.0,71.04,64856.0,71.17,71.19,71.0,71.04,64856.0
2018-08-14 11:10:00,71.06,71.13,71.03,71.08,49452.0,71.06,71.13,71.03,71.08,49452.0
2018-08-14 11:20:00,71.09,71.51,71.06,71.49,93646.0,71.09,71.51,71.06,71.49,93646.0
2018-08-14 11:30:00,71.49,71.51,71.3,71.41,74556.0,71.49,71.51,71.3,71.41,74556.0
2018-08-14 11:40:00,71.4,71.41,71.25,71.36,56732.0,71.4,71.41,71.25,71.36,56732.0
2018-08-14 11:50:00,71.34,71.41,71.24,71.24,32040.0,71.34,71.41,71.24,71.24,32040.0
2018-08-14 12:00:00,71.27,71.45,71.27,71.4,41582.0,71.27,71.45,71.27,71.4,41582.0
2018-08-14 12:10:00,71.39,71.42,71.36,71.4,40034.0,71.39,71.42,71.36,71.4,40034.0
2018-08-14 12:20:00,71.4,71.45,71.38,71.38,41146.0,71.4,71.45,71.38,71.38,41146.0
2018-08-14 12:30:00,71.35,71.5,71.34,71.46,39292.0,71.35,71.5,71.34,71.46,39292.0
2018-08-14 12:40:00,71.46,71.56,71.31,71.54,98248.0,71.46,71.56,71.31,71.54,98248.0
2018-08-14 12:50:00,71.53,71.54,71.42,71.49,49954.0,71.53,71.54,71.42,71.49,49954.0
2018-08-14 13:00:00,71.49,71.55,71.43,71.48,56412.0,71.49,71.55,71.43,71.48,56412.0
2018-08-14 13:10:00,71.48,71.55,71.47,71.48,49366.0,71.48,71.55,71.47,71.48,49366.0
2018-08-14 13:20:00,71.48,71.7,71.48,71.6,47144.0,71.48,71.7,71.48,71.6,47144.0
2018-08-14 13:30:00,71.6,71.73,71.58,71.72,45622.0,71.6,71.73,71.58,71.72,45622.0
2018-08-14 13:40:00,71.7,71.71,71.47,71.55,57074.0,71.7,71.71,71.47,71.55,57074.0
2018-08-14 13:50:00,71.53,71.64,71.5,71.63,45026.0,71.53,71.64,71.5,71.63,45026.0
2018-08-14 14:00:00,71.64,71.67,71.51,71.57,33866.0,71.64,71.67,71.51,71.57,33866.0
2018-08-14 14:10:00,71.57,71.58,71.47,71.52,37950.0,71.57,71.58,71.47,71.52,37950.0
2018-08-14 14:20:00,71.53,71.74,71.51,71.74,36558.0,71.53,71.74,71.51,71.74,36558.0
2018-08-14 14:30:00,71.71,71.78,71.67,71.7,46760.0,71.71,71.78,71.67,71.7,46760.0
2018-08-14 14:40:00,71.69,71.74,71.63,71.72,29180.0,71.69,71.74,71.63,71.72,29180.0
2018-08-14 14:50:00,71.72,71.79,71.71,71.76,56410.0,71.72,71.79,71.71,71.76,56410.0
2018-08-14 15:00:00,71.75,71.77,71.71,71.74,56992.0,71.75,71.77,71.71,71.74,56992.0
2018-08-14 15:10:00,71.74,71.78,71.7,71.78,78846.0,71.74,71.78,71.7,71.78,78846.0
2018-08-14 15:20:00,71.78,71.87,71.74,71.82,113762.0,71.78,71.87,71.74,71.82,113762.0
2018-08-14 15:30:00,71.79,71.85,71.75,71.82,62990.0,71.79,71.85,71.75,71.82,62990.0
2018-08-14 15:40:00,71.8,71.88,71.79,71.81,114618.0,71.8,71.88,71.79,71.81,114618.0
2018-08-14 15:50:00,71.81,71.89,71.8,71.84,343442.0,71.81,71.89,71.8,71.84,343442.0
2018-08-15 09:30:00,71.5,72.11,71.5,71.76,80240.0,71.5,72.11,71.5,71.76,80240.0
2018-08-15 09:40:00,71.8,71.89,71.46,71.53,172254.0,71.8,71.89,71.46,71.53,172254.0
2018-08-15 09:50:00,71.51,71.82,71.5,71.75,42662.0,71.51,71.82,71.5,71.75,42662.0
2018-08-15 10:00:00,71.71,71.94,71.56,71.85,106978.0,71.71,71.94,71.56,71.85,106978.0
2018-08-15 10:10:00,71.81,71.83,71.5,71.64,111628.0,71.81,71.83,71.5,71.64,111628.0
2018-08-15 10:20:00,71.67,71.73,71.35,71.4,152180.0,71.67,71.73,71.35,71.4,152180.0
2018-08-15 10:30:00,71.4,71.66,71.36,71.62,114540.0,71.4,71.66,71.36,71.62,114540.0
2018-08-15 10:40:00,71.65,71.66,71.5,71.57,76604.0,71.65,71.66,71.5,71.57,76604.0
2018-08-15 10:50:00,71.6,71.61,71.48,71.5,55588.0,71.6,71.61,71.48,71.5,55588.0
2018-08-15 11:00:00,71.49,71.62,71.47,71.6,50688.0,71.49,71.62,71.47,71.6,50688.0
2018-08-15 11:10:00,71.61,71.73,71.57,71.7,50164.0,71.61,71.73,71.57,71.7,50164.0
2018-08-15 11:20:00,71.66,71.7,71.56,71.56,49194.0,71.66,71.7,71.56,71.56,49194.0
2018-08-15 11:30:00,71.53,71.7,71.52,71.66,70600.0,71.53,71.7,71.52,71.66,70600.0
2018-08-15 11:40:00,71.64,71.68,71.56,71.57,19668.0,71.64,71.68,71.56,71.57,19668.0
2018-08-15 11:50:00,71.58,71.62,71.48,71.51,68640.0,71.58,71.62,71.48,71.51,68640.0
2018-08-15 12:00:00,71.5,71.6,71.48,71.6,56730.0,71.5,71.6,71.48,71.6,56730.0
2018-08-15 12:10:00,71.61,71.68,71.59,71.67,31196.0,71.61,71.68,71.59,71.67,31196.0
2018-08-15 12:20:00,71.7,71.73,71.56,71.6,13314.0,71.7,71.73,71.56,71.6,13314.0
2018-08-15 12:30:00,71.58,71.69,71.58,71.65,31614.0,71.58,71.69,71.58,71.65,31614.0
2018-08-15 12:40:00,71.66,71.67,71.53,71.61,18530.0,71.66,71.67,71.53,71.61,18530.0
2018-08-15 12:50:00,71.61,71.61,71.51,71.53,6194.0,71.61,71.61,71.51,71.53,6194.0
2018-08-15 13:00:00,71.51,71.58,71.49,71.53,33270.0,71.51,71.58,71.49,71.53,33270.0
2018-08-15 13:10:00,71.52,71.54,71.48,71.48,33002.0,71.52,71.54,71.48,71.48,33002.0
2018-08-15 13:20:00,71.49,71.54,71.44,71.52,39592.0,71.49,71.54,71.44,71.52,39592.0
2018-08-15 13:30:00,71.53,71.58,71.5,71.53,43690.0,71.53,71.58,71.5,71.53,43690.0
2018-08-15 13:40:00,71.54,71.59,71.51,71.51,56676.0,71.54,71.59,71.51,71.51,56676.0
2018-08-15 13:50:00,71.51,71.57,71.51,71.56,27740.0,71.51,71.57,71.51,71.56,27740.0
2018-08-15 14:00:00,71.55,71.57,71.52,71.54,61296.0,71.55,71.57,71.52,71.54,61296.0
2018-08-15 14:10:00,71.54,71.55,71.5,71.52,70698.0,71.54,71.55,71.5,71.52,70698.0
2018-08-15 14:20:00,71.52,71.64,71.5,71.52,76500.0,71.52,71.64,71.5,71.52,76500.0
2018-08-15 14:30:00,71.51,71.6,71.5,71.56,24904.0,71.51,71.6,71.5,71.56,24904.0
2018-08-15 14:40:00,71.55,71.6,71.51,71.58,35770.0,71.55,71.6,71.51,71.58,35770.0
2018-08-15 14:50:00,71.6,71.71,71.6,71.71,31034.0,71.6,71.71,71.6,71.71,31034.0
2018-08-15 15:00:00,71.71,71.97,71.7,71.93,48636.0,71.71,71.97,71.7,71.93,48636.0
2018-08-15 15:10:00,71.93,71.96,71.83,71.83,32896.0,71.93,71.96,71.83,71.83,32896.0
2018-08-15 15:20:00,71.82,71.91,71.8,71.91,39442.0,71.82,71.91,71.8,71.91,39442.0
2018-08-15 15:30:00,71.91,71.98,71.83,71.88,47746.0,71.91,71.98,71.83,71.88,47746.0
2018-08-15 15:40:00,71.86,71.93,71.83,71.88,103282.0,71.86,71.93,71.83,71.88,103282.0
2018-08-15 15:50:00,71.87,71.92,71.8,71.86,202534.0,71.87,71.92,71.8,71.86,202534.0
2018-08-16 09:30:00,72.19,72.42,72.07,72.26,34010.0,72.19,72.42,72.07,72.26,34010.0
2018-08-16 09:40:00,72.33,72.47,72.28,72.42,37550.0,72.33,72.47,72.28,72.42,37550.0
2018-08-16 09:50:00,72.42,72.53,72.35,72.43,40836.0,72.42,72.53,72.35,72.43,40836.0
2018-08-16 10:00:00,72.43,72.66,72.43,72.65,38618.0,72.43,72.66,72.43,72.65,38618.0
2018-08-16 10:10:00,72.63,72.69,72.43,72.46,68472.0,72.63,72.69,72.43,72.46,68472.0
2018-08-16 10:20:00,72.46,72.57,72.41,72.47,62528.0,72.46,72.57,72.41,72.47,62528.0
2018-08-16 10:30:00,72.44,72.44,72.23,72.27,116304.0,72.44,72.44,72.23,72.27,116304.0
2018-08-16 10:40:00,72.28,72.32,72.23,72.28,37412.0,72.28,72.32,72.23,72.28,37412.0
2018-08-16 10:50:00,72.29,72.29,72.14,72.24,40518.0,72.29,72.29,72.14,72.24,40518.0
2018-08-16 11:00:00,72.25,72.25,71.97,71.98,61278.0,72.25,72.25,71.97,71.98,61278.0
2018-08-16 11:10:00,71.97,72.07,71.94,71.94,73484.0,71.97,72.07,71.94,71.94,73484.0
2018-08-16 11:20:00,71.94,72.0,71.92,71.92,41768.0,71.94,72.0,71.92,71.92,41768.0
2018-08-16 11:30:00,71.92,71.94,71.83,71.86,48648.0,71.92,71.94,71.83,71.86,48648.0
2018-08-16 11:40:00,71.87,72.01,71.83,71.94,49438.0,71.87,72.01,71.83,71.94,49438.0
2018-08-16 11:50:00,71.92,72.01,71.92,71.98,127084.0,71.92,72.01,71.92,71.98,127084.0
2018-08-16 12:00:00,71.97,72.07,71.94,72.05,83876.0,71.97,72.07,71.94,72.05,83876.0
2018-08-16 12:10:00,72.06,72.17,72.05,72.11,31204.0,72.06,72.17,72.05,72.11,31204.0
2018-08-16 12:20:00,72.13,72.13,72.07,72.07,32870.0,72.13,72.13,72.07,72.07,32870.0
2018-08-16 12:30:00,72.08,72.08,71.98,72.0,64826.0,72.08,72.08,71.98,72.0,64826.0
2018-08-16 12:40:00,71.99,72.01,71.95,71.99,15084.0,71.99,72.01,71.95,71.99,15084.0
2018-08-16 12:50:00,71.98,72.02,71.94,72.02,20972.0,71.98,72.02,71.94,72.02,20972.0
2018-08-16 13:00:00,72.02,72.12,72.02,72.07,23990.0,72.02,72.12,72.02,72.07,23990.0
2018-08-16 13:10:00,72.07,72.08,72.02,72.07,15440.0,72.07,72.08,72.02,72.07,15440.0
2018-08-16 13:20:00,72.06,72.11,72.03,72.04,32662.0,72.06,72.11,72.03,72.04,32662.0
2018-08-16 13:30:00,72.04,72.17,72.04,72.17,19026.0,72.04,72.17,72.04,72.17,19026.0
2018-08-16 13:40:00,72.16,72.21,72.13,72.17,35490.0,72.16,72.21,72.13,72.17,35490.0
2018-08-16 13:50:00,72.19,72.29,72.18,72.2,48316.0,72.19,72.29,72.18,72.2,48316.0
2018-08-16 14:00:00,72.22,72.35,72.19,72.32,30526.0,72.22,72.35,72.19,72.32,30526.0
2018-08-16 14:10:00,72.32,72.36,72.32,72.36,17640.0,72.32,72.36,72.32,72.36,17640.0
2018-08-16 14:20:00,72.36,72.36,72.23,72.23,47206.0,72.36,72.36,72.23,72.23,47206.0
2018-08-16 14:30:00,72.19,72.24,72.19,72.24,12660.0,72.19,72.24,72.19,72.24,12660.0
2018-08-16 14:40:00,72.23,72.24,72.19,72.21,40648.0,72.23,72.24,72.19,72.21,40648.0
2018-08-16 14:50:00,72.21,72.3,72.17,72.19,38046.0,72.21,72.3,72.17,72.19,38046.0
2018-08-16 15:00:00,72.19,72.22,72.16,72.16,21926.0,72.19,72.22,72.16,72.16,21926.0
2018-08-16 15:10:00,72.17,72.2,72.16,72.16,20552.0,72.17,72.2,72.16,72.16,20552.0
2018-08-16 15:20:00,72.17,72.19,72.11,72.16,32934.0,72.17,72.19,72.11,72.16,32934.0
2018-08-16 15:30:00,72.16,72.16,72.06,72.08,29424.0,72.16,72.16,72.06,72.08,29424.0
2018-08-16 15:40:00,72.06,72.06,71.9,71.94,66674.0,72.06,72.06,71.9,71.94,66674.0
2018-08-16 15:50:00,71.92,71.99,71.86,71.97,147662.0,71.92,71.99,71.86,71.97,147662.0
2018-08-17 09:30:00,72.09,72.09,71.5,71.77,85326.0,72.09,72.09,71.5,71.77,85326.0
2018-08-17 09:40:00,71.76,71.77,71.38,71.43,32466.0,71.76,71.77,71.38,71.43,32466.0
2018-08-17 09:50:00,71.41,71.5,71.16,71.28,45754.0,71.41,71.5,71.16,71.28,45754.0
2018-08-17 10:00:00,71.31,71.49,71.26,71.39,36314.0,71.31,71.49,71.26,71.39,36314.0
2018-08-17 10:10:00,71.38,71.39,71.06,71.06,81358.0,71.38,71.39,71.06,71.06,81358.0
2018-08-17 10:20:00,71.08,71.21,70.96,71.11,45618.0,71.08,71.21,70.96,71.11,45618.0
2018-08-17 10:30:00,71.13,71.4,71.12,71.29,45816.0,71.13,71.4,71.12,71.29,45816.0
2018-08-17 10:40:00,71.28,71.28,70.99,71.03,52682.0,71.28,71.28,70.99,71.03,52682.0
2018-08-17 10:50:00,71.07,71.19,70.99,71.01,45868.0,71.07,71.19,70.99,71.01,45868.0
2018-08-17 11:00:00,71.03,71.23,71.02,71.22,33682.0,71.03,71.23,71.02,71.22,33682.0
2018-08-17 11:10:00,71.24,71.39,71.19,71.3,38254.0,71.24,71.39,71.19,71.3,38254.0
2018-08-17 11:20:00,71.3,71.47,71.29,71.38,23678.0,71.3,71.47,71.29,71.38,23678.0
2018-08-17 11:30:00,71.38,71.47,71.36,71.36,11772.0,71.38,71.47,71.36,71.36,11772.0
2018-08-17 11:40:00,71.36,71.41,71.34,71.41,10296.0,71.36,71.41,71.34,71.41,10296.0
2018-08-17 11:50:00,71.44,71.57,71.44,71.57,33478.0,71.44,71.57,71.44,71.57,33478.0
2018-08-17 12:00:00,71.57,71.81,71.56,71.79,16070.0,71.57,71.81,71.56,71.79,16070.0
2018-08-17 12:10:00,71.81,71.85,71.78,71.78,14762.0,71.81,71.85,71.78,71.78,14762.0
2018-08-17 12:20:00,71.79,71.93,71.78,71.93,17308.0,71.79,71.93,71.78,71.93,17308.0
2018-08-17 12:30:00,71.92,71.92,71.75,71.77,24812.0,71.92,71.92,71.75,71.77,24812.0
2018-08-17 12:40:00,71.76,72.0,71.76,71.94,21952.0,71.76,72.0,71.76,71.94,21952.0
2018-08-17 12:50:00,71.95,72.15,71.93,72.1,32042.0,71.95,72.15,71.93,72.1,32042.0
2018-08-17 13:00:00,72.09,72.14,72.04,72.1,16564.0,72.09,72.14,72.04,72.1,16564.0
2018-08-17 13:10:00,72.08,72.17,72.04,72.17,26336.0,72.08,72.17,72.04,72.17,26336.0
2018-08-17 13:20:00,72.17,72.25,72.12,72.24,17658.0,72.17,72.25,72.12,72.24,17658.0
2018-08-17 13:30:00,72.24,72.26,72.18,72.24,7400.0,72.24,72.26,72.18,72.24,7400.0
2018-08-17 13:40:00,72.23,72.3,72.11,72.14,16330.0,72.23,72.3,72.11,72.14,16330.0
2018-08-17 13:50:00,72.12,72.19,72.1,72.17,15096.0,72.12,72.19,72.1,72.17,15096.0
2018-08-17 14:00:00,72.16,72.36,72.13,72.22,27254.0,72.16,72.36,72.13,72.22,27254.0
2018-08-17 14:10:00,72.22,72.23,72.09,72.11,21058.0,72.22,72.23,72.09,72.11,21058.0
2018-08-17 14:20:00,72.11,72.14,72.0,72.0,25620.0,72.11,72.14,72.0,72.0,25620.0
2018-08-17 14:30:00,72.0,72.0,71.88,71.88,26044.0,72.0,72.0,71.88,71.88,26044.0
2018-08-17 14:40:00,71.89,71.99,71.86,71.92,19854.0,71.89,71.99,71.86,71.92,19854.0
2018-08-17 14:50:00,71.91,72.02,71.91,71.99,21850.0,71.91,72.02,71.91,71.99,21850.0
2018-08-17 15:00:00,72.01,72.03,71.93,71.93,20884.0,72.01,72.03,71.93,71.93,20884.0
2018-08-17 15:10:00,71.94,71.97,71.89,71.89,29982.0,71.94,71.97,71.89,71.89,29982.0
2018-08-17 15:20:00,71.89,71.93,71.84,71.84,21184.0,71.89,71.93,71.84,71.84,21184.0
2018-08-17 15:30:00,71.84,71.89,71.8,71.88,32760.0,71.84,71.89,71.8,71.88,32760.0
2018-08-17 15:40:00,71.89,71.9,71.81,71.81,52874.0,71.89,71.9,71.81,71.81,52874.0
2018-08-17 15:50:00,71.81,71.86,71.79,71.86,150954.0,71.81,71.86,71.79,71.86,150954.0
2018-08-20 09:30:00,71.71,71.78,71.37,71.56,122622.0,71.71,71.78,71.37,71.56,122622.0
2018-08-20 09:40:00,71.56,71.59,71.33,71.35,92862.0,71.56,71.59,71.33,71.35,92862.0
2018-08-20 09:50:00,71.35,71.35,71.0,71.18,43370.0,71.35,71.35,71.0,71.18,43370.0
2018-08-20 10:00:00,71.21,71.61,71.19,71.59,13554.0,71.21,71.61,71.19,71.59,13554.0
2018-08-20 10:10:00,71.59,71.72,71.54,71.72,57156.0,71.59,71.72,71.54,71.72,57156.0
2018-08-20 10:20:00,71.74,71.74,71.61,71.7,32656.0,71.74,71.74,71.61,71.7,32656.0
2018-08-20 10:30:00,71.7,71.7,71.42,71.42,31610.0,71.7,71.7,71.42,71.42,31610.0
2018-08-20 10:40:00,71.4,71.49,71.31,71.49,23850.0,71.4,71.49,71.31,71.49,23850.0
2018-08-20 10:50:00,71.49,71.51,71.36,71.4,17426.0,71.49,71.51,71.36,71.4,17426.0
2018-08-20 11:00:00,71.44,71.48,71.38,71.44,25728.0,71.44,71.48,71.38,71.44,25728.0
2018-08-20 11:10:00,71.45,71.59,71.38,71.59,43090.0,71.45,71.59,71.38,71.59,43090.0
2018-08-20 11:20:00,71.59,71.63,71.49,71.54,24278.0,71.59,71.63,71.49,71.54,24278.0
2018-08-20 11:30:00,71.55,71.64,71.53,71.56,24448.0,71.55,71.64,71.53,71.56,24448.0
2018-08-20 11:40:00,71.57,71.73,71.55,71.65,58098.0,71.57,71.73,71.55,71.65,58098.0
2018-08-20 11:50:00,71.63,71.71,71.54,71.55,31838.0,71.63,71.71,71.54,71.55,31838.0
2018-08-20 12:00:00,71.55,71.58,71.5,71.5,54100.0,71.55,71.58,71.5,71.5,54100.0
2018-08-20 12:10:00,71.5,71.53,71.46,71.5,31358.0,71.5,71.53,71.46,71.5,31358.0
2018-08-20 12:20:00,71.49,71.49,71.42,71.47,34622.0,71.49,71.49,71.42,71.47,34622.0
2018-08-20 12:30:00,71.46,71.52,71.45,71.48,24656.0,71.46,71.52,71.45,71.48,24656.0
2018-08-20 12:40:00,71.5,71.51,71.46,71.48,30614.0,71.5,71.51,71.46,71.48,30614.0
2018-08-20 12:50:00,71.49,71.54,71.47,71.52,42188.0,71.49,71.54,71.47,71.52,42188.0
2018-08-20 13:00:00,71.5,71.55,71.48,71.52,77216.0,71.5,71.55,71.48,71.52,77216.0
2018-08-20 13:10:00,71.51,71.52,71.42,71.42,45676.0,71.51,71.52,71.42,71.42,45676.0
2018-08-20 13:20:00,71.43,71.47,71.39,71.45,121278.0,71.43,71.47,71.39,71.45,121278.0
2018-08-20 13:30:00,71.45,71.49,71.41,71.44,13296.0,71.45,71.49,71.41,71.44,13296.0
2018-08-20 13:40:00,71.42,71.44,71.4,71.41,11022.0,71.42,71.44,71.4,71.41,11022.0
2018-08-20 13:50:00,71.4,71.41,71.35,71.36,16896.0,71.4,71.41,71.35,71.36,16896.0
2018-08-20 14:00:00,71.36,71.41,71.34,71.38,33110.0,71.36,71.41,71.34,71.38,33110.0
2018-08-20 14:10:00,71.38,71.39,71.31,71.31,34942.0,71.38,71.39,71.31,71.31,34942.0
2018-08-20 14:20:00,71.3,71.42,71.3,71.42,18244.0,71.3,71.42,71.3,71.42,18244.0
2018-08-20 14:30:00,71.42,71.42,71.32,71.34,40494.0,71.42,71.42,71.32,71.34,40494.0
2018-08-20 14:40:00,71.34,71.39,71.33,71.35,19580.0,71.34,71.39,71.33,71.35,19580.0
2018-08-20 14:50:00,71.36,71.38,71.34,71.38,20514.0,71.36,71.38,71.34,71.38,20514.0
2018-08-20 15:00:00,71.37,71.47,71.33,71.45,22524.0,71.37,71.47,71.33,71.45,22524.0
2018-08-20 15:10:00,71.46,71.55,71.44,71.52,29196.0,71.46,71.55,71.44,71.52,29196.0
2018-08-20 15:20:00,71.52,71.63,71.51,71.61,35900.0,71.52,71.63,71.51,71.61,35900.0
2018-08-20 15:30:00,71.61,71.63,71.5,71.52,37664.0,71.61,71.63,71.5,71.52,37664.0
2018-08-20 15:40:00,71.52,71.54,71.49,71.54,52418.0,71.52,71.54,71.49,71.54,52418.0
2018-08-20 15:50:00,71.54,71.63,71.51,71.55,205360.0,71.54,71.63,71.51,71.55,205360.0
2018-08-21 09:30:00,71.7,71.95,71.52,71.61,29498.0,71.7,71.95,71.52,71.61,29498.0
2018-08-21 09:40:00,71.61,71.83,71.58,71.83,47240.0,71.61,71.83,71.58,71.83,47240.0
2018-08-21 09:50:00,71.84,71.85,71.37,71.42,63280.0,71.84,71.85,71.37,71.42,63280.0
2018-08-21 10:00:00,71.51,71.61,71.44,71.46,17692.0,71.51,71.61,71.44,71.46,17692.0
2018-08-21 10:10:00,71.49,71.54,71.31,71.35,23854.0,71.49,71.54,71.31,71.35,23854.0
2018-08-21 10:20:00,71.35,71.39,71.22,71.26,21190.0,71.35,71.39,71.22,71.26,21190.0
2018-08-21 10:30:00,71.25,71.36,71.22,71.33,13194.0,71.25,71.36,71.22,71.33,13194.0
2018-08-21 10:40:00,71.3,71.4,71.21,71.3,100614.0,71.3,71.4,71.21,71.3,100614.0
2018-08-21 10:50:00,71.31,71.37,71.23,71.33,91012.0,71.31,71.37,71.23,71.33,91012.0
2018-08-21 11:00:00,71.32,71.54,71.32,71.49,24320.0,71.32,71.54,71.32,71.49,24320.0
2018-08-21 11:10:00,71.48,71.55,71.46,71.48,25958.0,71.48,71.55,71.46,71.48,25958.0
2018-08-21 11:20:00,71.5,71.57,71.46,71.57,16450.0,71.5,71.57,71.46,71.57,16450.0
2018-08-21 11:30:00,71.55,71.63,71.55,71.61,58100.0,71.55,71.63,71.55,71.61,58100.0
2018-08-21 11:40:00,71.64,71.78,71.63,71.75,58940.0,71.64,71.78,71.63,71.75,58940.0
2018-08-21 11:50:00,71.76,71.76,71.64,71.67,33784.0,71.76,71.76,71.64,71.67,33784.0
2018-08-21 12:00:00,71.67,71.72,71.65,71.72,34844.0,71.67,71.72,71.65,71.72,34844.0
2018-08-21 12:10:00,71.75,71.81,71.72,71.81,14912.0,71.75,71.81,71.72,71.81,14912.0
2018-08-21 12:20:00,71.83,71.91,71.8,71.91,16020.0,71.83,71.91,71.8,71.91,16020.0
2018-08-21 12:30:00,71.91,71.92,71.83,71.91,24292.0,71.91,71.92,71.83,71.91,24292.0
2018-08-21 12:40:00,71.89,71.91,71.87,71.88,16700.0,71.89,71.91,71.87,71.88,16700.0
2018-08-21 12:50:00,71.86,71.91,71.84,71.85,15616.0,71.86,71.91,71.84,71.85,15616.0
2018-08-21 13:00:00,71.83,71.85,71.76,71.81,9818.0,71.83,71.85,71.76,71.81,9818.0
2018-08-21 13:10:00,71.82,71.84,71.76,71.8,44064.0,71.82,71.84,71.76,71.8,44064.0
2018-08-21 13:20:00,71.83,71.83,71.77,71.78,10866.0,71.83,71.83,71.77,71.78,10866.0
2018-08-21 13:30:00,71.77,71.81,71.75,71.8,16420.0,71.77,71.81,71.75,71.8,16420.0
2018-08-21 13:40:00,71.79,71.89,71.78,71.89,66584.0,71.79,71.89,71.78,71.89,66584.0
2018-08-21 13:50:00,71.88,71.88,71.78,71.83,30948.0,71.88,71.88,71.78,71.83,30948.0
2018-08-21 14:00:00,71.84,71.84,71.72,71.79,63646.0,71.84,71.84,71.72,71.79,63646.0
2018-08-21 14:10:00,71.77,71.82,71.77,71.81,15986.0,71.77,71.82,71.77,71.81,15986.0
2018-08-21 14:20:00,71.81,71.83,71.78,71.81,25108.0,71.81,71.83,71.78,71.81,25108.0
2018-08-21 14:30:00,71.8,71.85,71.79,71.85,16118.0,71.8,71.85,71.79,71.85,16118.0
2018-08-21 14:40:00,71.86,71.89,71.85,71.85,26916.0,71.86,71.89,71.85,71.85,26916.0
2018-08-21 14:50:00,71.86,72.05,71.86,72.04,49688.0,71.86,72.05,71.86,72.04,49688.0
2018-08-21 15:00:00,72.06,72.14,72.05,72.08,54342.0,72.06,72.14,72.05,72.08,54342.0
2018-08-21 15:10:00,72.1,72.13,72.07,72.11,17630.0,72.1,72.13,72.07,72.11,17630.0
2018-08-21 15:20:00,72.1,72.13,72.06,72.07,32966.0,72.1,72.13,72.06,72.07,32966.0
2018-08-21 15:30:00,72.07,72.07,71.96,71.96,27628.0,72.07,72.07,71.96,71.96,27628.0
2018-08-21 15:40:00,71.96,71.96,71.86,71.87,39506.0,71.96,71.96,71.86,71.87,39506.0
2018-08-21 15:50:00,71.87,71.97,71.86,71.9,183372.0,71.87,71.97,71.86,71.9,183372.0
2018-08-22 09:30:00,71.97,72.11,71.64,71.92,45198.0,71.97,72.11,71.64,71.92,45198.0
2018-08-22 09:40:00,71.92,71.92,71.79,71.79,109236.0,71.92,71.92,71.79,71.79,109236.0
2018-08-22 09:50:00,71.72,71.72,71.48,71.48,14054.0,71.72,71.72,71.48,71.48,14054.0
2018-08-22 10:00:00,71.53,71.67,71.49,71.56,23800.0,71.53,71.67,71.49,71.56,23800.0
2018-08-22 10:10:00,71.56,71.68,71.51,71.57,33108.0,71.56,71.68,71.51,71.57,33108.0
2018-08-22 10:20:00,71.57,71.67,71.56,71.64,8240.0,71.57,71.67,71.56,71.64,8240.0
2018-08-22 10:30:00,71.64,71.75,71.64,71.69,40842.0,71.64,71.75,71.64,71.69,40842.0
2018-08-22 10:40:00,71.66,71.73,71.61,71.68,16374.0,71.66,71.73,71.61,71.68,16374.0
2018-08-22 10:50:00,71.69,71.71,71.61,71.66,11200.0,71.69,71.71,71.61,71.66,11200.0
2018-08-22 11:00:00,71.69,71.71,71.64,71.7,18040.0,71.69,71.71,71.64,71.7,18040.0
2018-08-22 11:10:00,71.69,71.72,71.65,71.69,14170.0,71.69,71.72,71.65,71.69,14170.0
2018-08-22 11:20:00,71.7,71.73,71.66,71.67,18550.0,71.7,71.73,71.66,71.67,18550.0
2018-08-22 11:30:00,71.72,71.86,71.69,71.82,17820.0,71.72,71.86,71.69,71.82,17820.0
2018-08-22 11:40:00,71.83,71.9,71.82,71.83,16134.0,71.83,71.9,71.82,71.83,16134.0
2018-08-22 11:50:00,71.83,71.88,71.82,71.83,12778.0,71.83,71.88,71.82,71.83,12778.0
2018-08-22 12:00:00,71.83,71.89,71.8,71.87,19000.0,71.83,71.89,71.8,71.87,19000.0
2018-08-22 12:10:00,71.88,71.9,71.83,71.85,18210.0,71.88,71.9,71.83,71.85,18210.0
2018-08-22 12:20:00,71.85,71.89,71.83,71.83,19416.0,71.85,71.89,71.83,71.83,19416.0
2018-08-22 12:30:00,71.83,71.89,71.83,71.88,16600.0,71.83,71.89,71.83,71.88,16600.0
2018-08-22 12:40:00,71.89,71.89,71.84,71.87,29800.0,71.89,71.89,71.84,71.87,29800.0
2018-08-22 12:50:00,71.87,71.91,71.85,71.85,7472.0,71.87,71.91,71.85,71.85,7472.0
2018-08-22 13:00:00,71.85,71.88,71.83,71.86,8898.0,71.85,71.88,71.83,71.86,8898.0
2018-08-22 13:10:00,71.86,71.89,71.85,71.86,8800.0,71.86,71.89,71.85,71.86,8800.0
2018-08-22 13:20:00,71.86,71.92,71.83,71.89,27078.0,71.86,71.92,71.83,71.89,27078.0
2018-08-22 13:30:00,71.9,71.92,71.86,71.9,23680.0,71.9,71.92,71.86,71.9,23680.0
2018-08-22 13:40:00,71.9,71.9,71.86,71.86,13472.0,71.9,71.9,71.86,71.86,13472.0
2018-08-22 13:50:00,71.85,71.88,71.83,71.88,10800.0,71.85,71.88,71.83,71.88,10800.0
2018-08-22 14:00:00,71.91,71.92,71.85,71.85,23452.0,71.91,71.92,71.85,71.85,23452.0
2018-08-22 14:10:00,71.83,72.08,71.83,72.02,34214.0,71.83,72.08,71.83,72.02,34214.0
2018-08-22 14:20:00,72.01,72.13,72.01,72.1,18324.0,72.01,72.13,72.01,72.1,18324.0
2018-08-22 14:30:00,72.08,72.14,72.03,72.11,11400.0,72.08,72.14,72.03,72.11,11400.0
2018-08-22 14:40:00,72.09,72.11,72.02,72.06,12948.0,72.09,72.11,72.02,72.06,12948.0
2018-08-22 14:50:00,72.08,72.11,72.04,72.08,57608.0,72.08,72.11,72.04,72.08,57608.0
2018-08-22 15:00:00,72.08,72.13,72.01,72.02,16116.0,72.08,72.13,72.01,72.02,16116.0
2018-08-22 15:10:00,72.01,72.03,71.98,71.99,14930.0,72.01,72.03,71.98,71.99,14930.0
2018-08-22 15:20:00,71.98,72.0,71.98,71.98,56366.0,71.98,72.0,71.98,71.98,56366.0
2018-08-22 15:30:00,71.99,72.02,71.98,72.02,26664.0,71.99,72.02,71.98,72.02,26664.0
2018-08-22 15:40:00,72.01,72.04,71.98,72.0,58672.0,72.01,72.04,71.98,72.0,58672.0
2018-08-22 15:50:00,71.99,72.1,71.97,72.03,140304.0,71.99,72.1,71.97,72.03,140304.0
2018-08-23 09:30:00,72.17,72.36,72.11,72.31,19896.0,72.17,72.36,72.11,72.31,19896.0
2018-08-23 09:40:00,72.31,72.53,72.31,72.41,22912.0,72.31,72.53,72.31,72.41,22912.0
2018-08-23 09:50:00,72.4,72.42,72.27,72.27,23478.0,72.4,72.42,72.27,72.27,23478.0
2018-08-23 10:00:00,72.28,72.28,72.17,72.17,15194.0,72.28,72.28,72.17,72.17,15194.0
2018-08-23 10:10:00,72.15,72.25,72.12,72.25,11026.0,72.15,72.25,72.12,72.25,11026.0
2018-08-23 10:20:00,72.24,72.36,72.21,72.36,18688.0,72.24,72.36,72.21,72.36,18688.0
2018-08-23 10:30:00,72.34,72.36,72.26,72.32,22366.0,72.34,72.36,72.26,72.32,22366.0
2018-08-23 10:40:00,72.32,72.36,72.3,72.35,15074.0,72.32,72.36,72.3,72.35,15074.0
2018-08-23 10:50:00,72.34,72.38,72.31,72.35,16688.0,72.34,72.38,72.31,72.35,16688.0
2018-08-23 11:00:00,72.34,72.41,72.33,72.33,13914.0,72.34,72.41,72.33,72.33,13914.0
2018-08-23 11:10:00,72.33,72.33,72.07,72.07,18174.0,72.33,72.33,72.07,72.07,18174.0
2018-08-23 11:20:00,72.05,72.17,72.01,72.16,28474.0,72.05,72.17,72.01,72.16,28474.0
2018-08-23 11:30:00,72.16,72.21,72.08,72.17,21412.0,72.16,72.21,72.08,72.17,21412.0
2018-08-23 11:40:00,72.17,72.24,71.98,72.06,61302.0,72.17,72.24,71.98,72.06,61302.0
2018-08-23 11:50:00,72.07,72.16,72.05,72.14,8458.0,72.07,72.16,72.05,72.14,8458.0
2018-08-23 12:00:00,72.13,72.18,72.06,72.14,11210.0,72.13,72.18,72.06,72.14,11210.0
2018-08-23 12:10:00,72.13,72.29,72.13,72.29,14410.0,72.13,72.29,72.13,72.29,14410.0
2018-08-23 12:20:00,72.29,72.42,72.29,72.33,16252.0,72.29,72.42,72.29,72.33,16252.0
2018-08-23 12:30:00,72.33,72.36,72.29,72.3,7848.0,72.33,72.36,72.29,72.3,7848.0
2018-08-23 12:40:00,72.32,72.35,72.26,72.3,31292.0,72.32,72.35,72.26,72.3,31292.0
2018-08-23 12:50:00,72.31,72.32,72.16,72.18,37114.0,72.31,72.32,72.16,72.18,37114.0
2018-08-23 13:00:00,72.17,72.19,72.13,72.19,9732.0,72.17,72.19,72.13,72.19,9732.0
2018-08-23 13:10:00,72.17,72.29,72.17,72.24,14866.0,72.17,72.29,72.17,72.24,14866.0
2018-08-23 13:20:00,72.24,72.25,72.17,72.21,9632.0,72.24,72.25,72.17,72.21,9632.0
2018-08-23 13:30:00,72.22,72.25,72.2,72.23,20602.0,72.22,72.25,72.2,72.23,20602.0
2018-08-23 13:40:00,72.24,72.28,72.21,72.24,11802.0,72.24,72.28,72.21,72.24,11802.0
2018-08-23 13:50:00,72.24,72.25,72.16,72.19,18844.0,72.24,72.25,72.16,72.19,18844.0
2018-08-23 14:00:00,72.19,72.26,72.19,72.23,6118.0,72.19,72.26,72.19,72.23,6118.0
2018-08-23 14:10:00,72.23,72.3,72.23,72.23,9778.0,72.23,72.3,72.23,72.23,9778.0
2018-08-23 14:20:00,72.22,72.33,72.22,72.32,15884.0,72.22,72.33,72.22,72.32,15884.0
2018-08-23 14:30:00,72.3,72.31,72.25,72.3,15172.0,72.3,72.31,72.25,72.3,15172.0
2018-08-23 14:40:00,72.27,72.36,72.27,72.33,10972.0,72.27,72.36,72.27,72.33,10972.0
2018-08-23 14:50:00,72.32,72.33,72.28,72.31,12640.0,72.32,72.33,72.28,72.31,12640.0
2018-08-23 15:00:00,72.31,72.35,72.28,72.3,63574.0,72.31,72.35,72.28,72.3,63574.0
2018-08-23 15:10:00,72.3,72.33,72.3,72.3,9888.0,72.3,72.33,72.3,72.3,9888.0
2018-08-23 15:20:00,72.3,72.31,72.24,72.27,34606.0,72.3,72.31,72.24,72.27,34606.0
2018-08-23 15:30:00,72.27,72.31,72.24,72.26,25116.0,72.27,72.31,72.24,72.26,25116.0
2018-08-23 15:40:00,72.26,72.28,72.17,72.22,33892.0,72.26,72.28,72.17,72.22,33892.0
2018-08-23 15:50:00,72.22,72.22,72.14,72.19,99988.0,72.22,72.22,72.14,72.19,99988.0
2018-08-24 09:30:00,72.32,72.47,72.1,72.1,30174.0,72.32,72.47,72.1,72.1,30174.0
2018-08-24 09:40:00,72.11,72.21,72.0,72.04,31504.0,72.11,72.21,72.0,72.04,31504.0
2018-08-24 09:50:00,72.04,72.1,71.95,71.99,24512.0,72.04,72.1,71.95,71.99,24512.0
2018-08-24 10:00:00,71.97,72.17,71.97,72.11,28974.0,71.97,72.17,71.97,72.11,28974.0
2018-08-24 10:10:00,72.11,72.27,71.98,72.11,90828.0,72.11,72.27,71.98,72.11,90828.0
2018-08-24 10:20:00,72.13,72.25,72.08,72.22,16294.0,72.13,72.25,72.08,72.22,16294.0
2018-08-24 10:30:00,72.22,72.41,72.21,72.36,16154.0,72.22,72.41,72.21,72.36,16154.0
2018-08-24 10:40:00,72.37,72.38,72.22,72.22,13664.0,72.37,72.38,72.22,72.22,13664.0
2018-08-24 10:50:00,72.23,72.26,72.17,72.22,18548.0,72.23,72.26,72.17,72.22,18548.0
2018-08-24 11:00:00,72.21,72.26,72.14,72.16,19330.0,72.21,72.26,72.14,72.16,19330.0
2018-08-24 11:10:00,72.18,72.3,72.18,72.3,16684.0,72.18,72.3,72.18,72.3,16684.0
2018-08-24 11:20:00,72.34,72.34,72.19,72.19,25396.0,72.34,72.34,72.19,72.19,25396.0
2018-08-24 11:30:00,72.19,72.25,72.14,72.2,31512.0,72.19,72.25,72.14,72.2,31512.0
2018-08-24 11:40:00,72.21,72.22,72.11,72.22,45230.0,72.21,72.22,72.11,72.22,45230.0
2018-08-24 11:50:00,72.21,72.26,72.17,72.26,34482.0,72.21,72.26,72.17,72.26,34482.0
2018-08-24 12:00:00,72.27,72.36,72.26,72.26,15712.0,72.27,72.36,72.26,72.26,15712.0
2018-08-24 12:10:00,72.26,72.28,72.21,72.24,16520.0,72.26,72.28,72.21,72.24,16520.0
2018-08-24 12:20:00,72.24,72.26,72.23,72.25,30874.0,72.24,72.26,72.23,72.25,30874.0
2018-08-24 12:30:00,72.25,72.27,72.24,72.26,6800.0,72.25,72.27,72.24,72.26,6800.0
2018-08-24 12:40:00,72.27,72.3,72.24,72.3,12920.0,72.27,72.3,72.24,72.3,12920.0
2018-08-24 12:50:00,72.28,72.35,72.28,72.35,11144.0,72.28,72.35,72.28,72.35,11144.0
2018-08-24 13:00:00,72.33,72.36,72.31,72.33,25170.0,72.33,72.36,72.31,72.33,25170.0
2018-08-24 13:10:00,72.32,72.35,72.29,72.32,11072.0,72.32,72.35,72.29,72.32,11072.0
2018-08-24 13:20:00,72.33,72.36,72.31,72.35,11968.0,72.33,72.36,72.31,72.35,11968.0
2018-08-24 13:30:00,72.35,72.36,72.32,72.35,12338.0,72.35,72.36,72.32,72.35,12338.0
2018-08-24 13:40:00,72.34,72.38,72.3,72.36,17186.0,72.34,72.38,72.3,72.36,17186.0
2018-08-24 13:50:00,72.37,72.39,72.36,72.37,9422.0,72.37,72.39,72.36,72.37,9422.0
2018-08-24 14:00:00,72.39,72.45,72.37,72.44,13940.0,72.39,72.45,72.37,72.44,13940.0
2018-08-24 14:10:00,72.43,72.48,72.43,72.46,13542.0,72.43,72.48,72.43,72.46,13542.0
2018-08-24 14:20:00,72.47,72.52,72.45,72.49,18596.0,72.47,72.52,72.45,72.49,18596.0
2018-08-24 14:30:00,72.5,72.53,72.48,72.52,19010.0,72.5,72.53,72.48,72.52,19010.0
2018-08-24 14:40:00,72.52,72.58,72.51,72.58,23768.0,72.52,72.58,72.51,72.58,23768.0
2018-08-24 14:50:00,72.58,72.61,72.55,72.57,13794.0,72.58,72.61,72.55,72.57,13794.0
2018-08-24 15:00:00,72.56,72.61,72.56,72.58,14702.0,72.56,72.61,72.56,72.58,14702.0
2018-08-24 15:10:00,72.58,72.66,72.58,72.64,28676.0,72.58,72.66,72.58,72.64,28676.0
2018-08-24 15:20:00,72.65,72.66,72.54,72.55,26832.0,72.65,72.66,72.54,72.55,26832.0
2018-08-24 15:30:00,72.58,72.64,72.55,72.58,41924.0,72.58,72.64,72.55,72.58,41924.0
2018-08-24 15:40:00,72.58,72.67,72.57,72.64,42212.0,72.58,72.67,72.57,72.64,42212.0
2018-08-24 15:50:00,72.63,72.67,72.61,72.62,122176.0,72.63,72.67,72.61,72.62,122176.0
2018-08-27 09:30:00,72.98,73.11,72.76,72.89,39742.0,72.98,73.11,72.76,72.89,39742.0
2018-08-27 09:40:00,72.86,72.92,72.66,72.67,6806.0,72.86,72.92,72.66,72.67,6806.0
2018-08-27 09:50:00,72.67,72.96,72.63,72.89,27050.0,72.67,72.96,72.63,72.89,27050.0
2018-08-27 10:00:00,72.87,72.97,72.87,72.94,13148.0,72.87,72.97,72.87,72.94,13148.0
2018-08-27 10:10:00,72.92,73.05,72.89,73.05,62048.0,72.92,73.05,72.89,73.05,62048.0
2018-08-27 10:20:00,73.03,73.04,72.89,72.89,15496.0,73.03,73.04,72.89,72.89,15496.0
2018-08-27 10:30:00,72.91,72.96,72.86,72.88,32500.0,72.91,72.96,72.86,72.88,32500.0
2018-08-27 10:40:00,72.89,72.92,72.82,72.83,14108.0,72.89,72.92,72.82,72.83,14108.0
2018-08-27 10:50:00,72.85,72.89,72.85,72.87,13210.0,72.85,72.89,72.85,72.87,13210.0
2018-08-27 11:00:00,72.86,72.87,72.8,72.84,10512.0,72.86,72.87,72.8,72.84,10512.0
2018-08-27 11:10:00,72.86,72.86,72.7,72.73,26120.0,72.86,72.86,72.7,72.73,26120.0
2018-08-27 11:20:00,72.74,72.88,72.74,72.86,15048.0,72.74,72.88,72.74,72.86,15048.0
2018-08-27 11:30:00,72.85,72.9,72.78,72.79,19662.0,72.85,72.9,72.78,72.79,19662.0
2018-08-27 11:40:00,72.8,72.84,72.79,72.81,7900.0,72.8,72.84,72.79,72.81,7900.0
2018-08-27 11:50:00,72.82,72.93,72.82,72.92,14508.0,72.82,72.93,72.82,72.92,14508.0
2018-08-27 12:00:00,72.91,72.91,72.85,72.89,41558.0,72.91,72.91,72.85,72.89,41558.0
2018-08-27 12:10:00,72.89,72.9,72.82,72.84,9296.0,72.89,72.9,72.82,72.84,9296.0
2018-08-27 12:20:00,72.83,72.83,72.75,72.75,21814.0,72.83,72.83,72.75,72.75,21814.0
2018-08-27 12:30:00,72.78,72.79,72.74,72.76,13646.0,72.78,72.79,72.74,72.76,13646.0
2018-08-27 12:40:00,72.76,72.76,72.74,72.75,8138.0,72.76,72.76,72.74,72.75,8138.0
2018-08-27 12:50:00,72.74,72.75,72.73,72.74,4802.0,72.74,72.75,72.73,72.74,4802.0
2018-08-27 13:00:00,72.73,72.74,72.6,72.6,16136.0,72.73,72.74,72.6,72.6,16136.0
2018-08-27 13:10:00,72.6,72.65,72.56,72.64,15540.0,72.6,72.65,72.56,72.64,15540.0
2018-08-27 13:20:00,72.64,72.66,72.61,72.61,7936.0,72.64,72.66,72.61,72.61,7936.0
2018-08-27 13:30:00,72.63,72.75,72.63,72.75,8700.0,72.63,72.75,72.63,72.75,8700.0
2018-08-27 13:40:00,72.75,72.75,72.7,72.7,8894.0,72.75,72.75,72.7,72.7,8894.0
2018-08-27 13:50:00,72.69,72.73,72.66,72.7,10460.0,72.69,72.73,72.66,72.7,10460.0
2018-08-27 14:00:00,72.7,72.74,72.69,72.72,19492.0,72.7,72.74,72.69,72.72,19492.0
2018-08-27 14:10:00,72.73,72.74,72.65,72.67,21584.0,72.73,72.74,72.65,72.67,21584.0
2018-08-27 14:20:00,72.66,72.82,72.65,72.81,17194.0,72.66,72.82,72.65,72.81,17194.0
2018-08-27 14:30:00,72.83,72.86,72.81,72.86,10676.0,72.83,72.86,72.81,72.86,10676.0
2018-08-27 14:40:00,72.84,72.88,72.74,72.75,46522.0,72.84,72.88,72.74,72.75,46522.0
2018-08-27 14:50:00,72.77,72.8,72.75,72.75,16286.0,72.77,72.8,72.75,72.75,16286.0
2018-08-27 15:00:00,72.75,72.78,72.73,72.73,11002.0,72.75,72.78,72.73,72.73,11002.0
2018-08-27 15:10:00,72.73,72.73,72.62,72.62,30726.0,72.73,72.73,72.62,72.62,30726.0
2018-08-27 15:20:00,72.61,72.64,72.6,72.62,19478.0,72.61,72.64,72.6,72.62,19478.0
2018-08-27 15:30:00,72.61,72.75,72.61,72.73,29324.0,72.61,72.75,72.61,72.73,29324.0
2018-08-27 15:40:00,72.74,72.76,72.67,72.7,36312.0,72.74,72.76,72.67,72.7,36312.0
2018-08-27 15:50:00,72.69,72.79,72.68,72.76,94458.0,72.69,72.79,72.68,72.76,94458.0
2018-08-28 09:30:00,72.89,72.95,72.63,72.7,47232.0,72.89,72.95,72.63,72.7,47232.0
2018-08-28 09:40:00,72.69,72.69,72.51,72.55,18524.0,72.69,72.69,72.51,72.55,18524.0
2018-08-28 09:50:00,72.55,72.76,72.5,72.74,9500.0,72.55,72.76,72.5,72.74,9500.0
2018-08-28 10:00:00,72.75,72.78,72.54,72.56,29902.0,72.75,72.78,72.54,72.56,29902.0
2018-08-28 10:10:00,72.54,72.68,72.51,72.68,124336.0,72.54,72.68,72.51,72.68,124336.0
2018-08-28 10:20:00,72.66,72.77,72.53,72.62,64146.0,72.66,72.77,72.53,72.62,64146.0
2018-08-28 10:30:00,72.64,72.83,72.62,72.81,23230.0,72.64,72.83,72.62,72.81,23230.0
2018-08-28 10:40:00,72.79,72.89,72.78,72.83,51652.0,72.79,72.89,72.78,72.83,51652.0
2018-08-28 10:50:00,72.83,72.88,72.81,72.86,22706.0,72.83,72.88,72.81,72.86,22706.0
2018-08-28 11:00:00,72.86,72.86,72.72,72.74,24700.0,72.86,72.86,72.72,72.74,24700.0
2018-08-28 11:10:00,72.73,72.83,72.72,72.75,17014.0,72.73,72.83,72.72,72.75,17014.0
2018-08-28 11:20:00,72.75,72.82,72.7,72.82,15600.0,72.75,72.82,72.7,72.82,15600.0
2018-08-28 11:30:00,72.85,72.85,72.71,72.75,19900.0,72.85,72.85,72.71,72.75,19900.0
2018-08-28 11:40:00,72.77,72.86,72.73,72.86,15800.0,72.77,72.86,72.73,72.86,15800.0
2018-08-28 11:50:00,72.86,72.87,72.75,72.79,19610.0,72.86,72.87,72.75,72.79,19610.0
2018-08-28 12:00:00,72.78,72.78,72.69,72.7,35680.0,72.78,72.78,72.69,72.7,35680.0
2018-08-28 12:10:00,72.71,72.79,72.58,72.77,25682.0,72.71,72.79,72.58,72.77,25682.0
2018-08-28 12:20:00,72.78,72.82,72.75,72.75,9230.0,72.78,72.82,72.75,72.75,9230.0
2018-08-28 12:30:00,72.76,72.82,72.73,72.82,9604.0,72.76,72.82,72.73,72.82,9604.0
2018-08-28 12:40:00,72.81,72.85,72.8,72.83,9552.0,72.81,72.85,72.8,72.83,9552.0
2018-08-28 12:50:00,72.85,72.85,72.79,72.82,8878.0,72.85,72.85,72.79,72.82,8878.0
2018-08-28 13:00:00,72.82,72.86,72.81,72.85,28512.0,72.82,72.86,72.81,72.85,28512.0
2018-08-28 13:10:00,72.85,72.97,72.81,72.95,21078.0,72.85,72.97,72.81,72.95,21078.0
2018-08-28 13:20:00,72.94,72.95,72.83,72.86,14098.0,72.94,72.95,72.83,72.86,14098.0
2018-08-28 13:30:00,72.86,72.96,72.85,72.96,10500.0,72.86,72.96,72.85,72.96,10500.0
2018-08-28 13:40:00,72.95,72.95,72.92,72.93,18992.0,72.95,72.95,72.92,72.93,18992.0
2018-08-28 13:50:00,72.92,72.99,72.91,72.99,21902.0,72.92,72.99,72.91,72.99,21902.0
2018-08-28 14:00:00,72.99,73.07,72.99,73.03,23920.0,72.99,73.07,72.99,73.03,23920.0
2018-08-28 14:10:00,73.02,73.08,73.02,73.08,12636.0,73.02,73.08,73.02,73.08,12636.0
2018-08-28 14:20:00,73.07,73.07,72.86,72.98,59190.0,73.07,73.07,72.86,72.98,59190.0
2018-08-28 14:30:00,72.97,73.0,72.91,72.92,26798.0,72.97,73.0,72.91,72.92,26798.0
2018-08-28 14:40:00,72.94,72.98,72.94,72.98,12912.0,72.94,72.98,72.94,72.98,12912.0
2018-08-28 14:50:00,72.98,73.03,72.97,73.02,11416.0,72.98,73.03,72.97,73.02,11416.0
2018-08-28 15:00:00,73.02,73.05,73.01,73.04,18990.0,73.02,73.05,73.01,73.04,18990.0
2018-08-28 15:10:00,73.05,73.11,73.04,73.11,20750.0,73.05,73.11,73.04,73.11,20750.0
2018-08-28 15:20:00,73.09,73.1,73.04,73.08,27592.0,73.09,73.1,73.04,73.08,27592.0
2018-08-28 15:30:00,73.08,73.19,73.08,73.11,29388.0,73.08,73.19,73.08,73.11,29388.0
2018-08-28 15:40:00,73.11,73.14,73.07,73.11,67306.0,73.11,73.14,73.07,73.11,67306.0
2018-08-28 15:50:00,73.11,73.22,73.07,73.19,158538.0,73.11,73.22,73.07,73.19,158538.0
2018-08-29 09:30:00,73.4,73.4,72.9,73.33,92442.0,73.4,73.4,72.9,73.33,92442.0
2018-08-29 09:40:00,73.31,73.47,73.19,73.29,31728.0,73.31,73.47,73.19,73.29,31728.0
2018-08-29 09:50:00,73.28,73.34,73.11,73.14,36050.0,73.28,73.34,73.11,73.14,36050.0
2018-08-29 10:00:00,73.13,73.2,73.01,73.18,97320.0,73.13,73.2,73.01,73.18,97320.0
2018-08-29 10:10:00,73.18,73.18,73.03,73.03,21840.0,73.18,73.18,73.03,73.03,21840.0
2018-08-29 10:20:00,73.07,73.08,72.98,73.05,21140.0,73.07,73.08,72.98,73.05,21140.0
2018-08-29 10:30:00,73.05,73.43,72.99,73.43,52048.0,73.05,73.43,72.99,73.43,52048.0
2018-08-29 10:40:00,73.42,73.52,73.36,73.42,25568.0,73.42,73.52,73.36,73.42,25568.0
2018-08-29 10:50:00,73.44,73.67,73.42,73.64,26664.0,73.44,73.67,73.42,73.64,26664.0
2018-08-29 11:00:00,73.68,73.68,73.62,73.66,14200.0,73.68,73.68,73.62,73.66,14200.0
2018-08-29 11:10:00,73.67,73.8,73.64,73.73,36180.0,73.67,73.8,73.64,73.73,36180.0
2018-08-29 11:20:00,73.72,73.77,73.7,73.77,17154.0,73.72,73.77,73.7,73.77,17154.0
2018-08-29 11:30:00,73.76,73.76,73.61,73.63,16148.0,73.76,73.76,73.61,73.63,16148.0
2018-08-29 11:40:00,73.63,73.64,73.56,73.63,24126.0,73.63,73.64,73.56,73.63,24126.0
2018-08-29 11:50:00,73.64,73.64,73.57,73.58,15040.0,73.64,73.64,73.57,73.58,15040.0
2018-08-29 12:00:00,73.59,73.62,73.56,73.6,16628.0,73.59,73.62,73.56,73.6,16628.0
2018-08-29 12:10:00,73.6,73.6,73.5,73.55,25830.0,73.6,73.6,73.5,73.55,25830.0
2018-08-29 12:20:00,73.54,73.54,73.47,73.49,20986.0,73.54,73.54,73.47,73.49,20986.0
2018-08-29 12:30:00,73.49,73.54,73.49,73.5,6842.0,73.49,73.54,73.49,73.5,6842.0
2018-08-29 12:40:00,73.5,73.51,73.47,73.51,9620.0,73.5,73.51,73.47,73.51,9620.0
2018-08-29 12:50:00,73.52,73.52,73.44,73.44,13654.0,73.52,73.52,73.44,73.44,13654.0
2018-08-29 13:00:00,73.45,73.47,73.42,73.44,13064.0,73.45,73.47,73.42,73.44,13064.0
2018-08-29 13:10:00,73.44,73.49,73.44,73.46,9040.0,73.44,73.49,73.44,73.46,9040.0
2018-08-29 13:20:00,73.46,73.47,73.42,73.45,14888.0,73.46,73.47,73.42,73.45,14888.0
2018-08-29 13:30:00,73.44,73.49,73.43,73.47,31504.0,73.44,73.49,73.43,73.47,31504.0
2018-08-29 13:40:00,73.47,73.47,73.44,73.45,28630.0,73.47,73.47,73.44,73.45,28630.0
2018-08-29 13:50:00,73.45,73.5,73.44,73.44,114308.0,73.45,73.5,73.44,73.44,114308.0
2018-08-29 14:00:00,73.44,73.44,73.39,73.39,17380.0,73.44,73.44,73.39,73.39,17380.0
2018-08-29 14:10:00,73.41,73.47,73.38,73.46,12368.0,73.41,73.47,73.38,73.46,12368.0
2018-08-29 14:20:00,73.45,73.47,73.44,73.45,16002.0,73.45,73.47,73.44,73.45,16002.0
2018-08-29 14:30:00,73.44,73.47,73.41,73.47,11004.0,73.44,73.47,73.41,73.47,11004.0
2018-08-29 14:40:00,73.49,73.49,73.44,73.47,14016.0,73.49,73.49,73.44,73.47,14016.0
2018-08-29 14:50:00,73.48,73.5,73.47,73.5,28158.0,73.48,73.5,73.47,73.5,28158.0
2018-08-29 15:00:00,73.5,73.55,73.48,73.5,64604.0,73.5,73.55,73.48,73.5,64604.0
2018-08-29 15:10:00,73.5,73.57,73.49,73.57,59552.0,73.5,73.57,73.49,73.57,59552.0
2018-08-29 15:20:00,73.55,73.6,73.51,73.54,30462.0,73.55,73.6,73.51,73.54,30462.0
2018-08-29 15:30:00,73.56,73.56,73.5,73.5,46528.0,73.56,73.56,73.5,73.5,46528.0
2018-08-29 15:40:00,73.51,73.56,73.5,73.54,46068.0,73.51,73.56,73.5,73.54,46068.0
2018-08-29 15:50:00,73.55,73.55,73.42,73.45,146906.0,73.55,73.55,73.42,73.45,146906.0
2018-08-30 09:30:00,73.44,73.71,73.26,73.3,25278.0,73.44,73.71,73.26,73.3,25278.0
2018-08-30 09:40:00,73.3,73.47,73.22,73.23,15686.0,73.3,73.47,73.22,73.23,15686.0
2018-08-30 09:50:00,73.2,73.35,73.19,73.32,20600.0,73.2,73.35,73.19,73.32,20600.0
2018-08-30 10:00:00,73.38,73.79,73.38,73.71,39564.0,73.38,73.79,73.38,73.71,39564.0
2018-08-30 10:10:00,73.73,73.79,73.66,73.75,29976.0,73.73,73.79,73.66,73.75,29976.0
2018-08-30 10:20:00,73.73,73.74,73.58,73.61,12130.0,73.73,73.74,73.58,73.61,12130.0
2018-08-30 10:30:00,73.54,73.77,73.54,73.76,31558.0,73.54,73.77,73.54,73.76,31558.0
2018-08-30 10:40:00,73.75,73.97,73.75,73.92,30284.0,73.75,73.97,73.75,73.92,30284.0
2018-08-30 10:50:00,73.89,73.92,73.84,73.84,22746.0,73.89,73.92,73.84,73.84,22746.0
2018-08-30 11:00:00,73.86,73.92,73.68,73.74,16660.0,73.86,73.92,73.68,73.74,16660.0
2018-08-30 11:10:00,73.73,73.79,73.69,73.7,30650.0,73.73,73.79,73.69,73.7,30650.0
2018-08-30 11:20:00,73.69,73.69,73.56,73.6,17334.0,73.69,73.69,73.56,73.6,17334.0
2018-08-30 11:30:00,73.64,73.65,73.43,73.56,28410.0,73.64,73.65,73.43,73.56,28410.0
2018-08-30 11:40:00,73.54,73.58,73.45,73.48,13800.0,73.54,73.58,73.45,73.48,13800.0
2018-08-30 11:50:00,73.49,73.51,73.33,73.33,9000.0,73.49,73.51,73.33,73.33,9000.0
2018-08-30 12:00:00,73.33,73.48,73.33,73.45,21804.0,73.33,73.48,73.33,73.45,21804.0
2018-08-30 12:10:00,73.44,73.52,73.43,73.47,18210.0,73.44,73.52,73.43,73.47,18210.0
2018-08-30 12:20:00,73.46,73.48,73.39,73.48,5600.0,73.46,73.48,73.39,73.48,5600.0
2018-08-30 12:30:00,73.46,73.46,73.38,73.44,12886.0,73.46,73.46,73.38,73.44,12886.0
2018-08-30 12:40:00,73.47,73.47,73.39,73.42,14876.0,73.47,73.47,73.39,73.42,14876.0
2018-08-30 12:50:00,73.44,73.48,73.42,73.45,12990.0,73.44,73.48,73.42,73.45,12990.0
2018-08-30 13:00:00,73.47,73.55,73.47,73.51,22800.0,73.47,73.55,73.47,73.51,22800.0
2018-08-30 13:10:00,73.51,73.51,73.39,73.4,12456.0,73.51,73.51,73.39,73.4,12456.0
2018-08-30 13:20:00,73.41,73.5,73.41,73.49,15164.0,73.41,73.5,73.41,73.49,15164.0
2018-08-30 13:30:00,73.49,73.54,73.48,73.53,28730.0,73.49,73.54,73.48,73.53,28730.0
2018-08-30 13:40:00,73.52,73.53,73.47,73.49,7922.0,73.52,73.53,73.47,73.49,7922.0
2018-08-30 13:50:00,73.47,73.51,73.47,73.51,12950.0,73.47,73.51,73.47,73.51,12950.0
2018-08-30 14:00:00,73.51,73.61,73.48,73.57,25784.0,73.51,73.61,73.48,73.57,25784.0
2018-08-30 14:10:00,73.58,73.61,73.42,73.42,33868.0,73.58,73.61,73.42,73.42,33868.0
2018-08-30 14:20:00,73.41,73.47,73.37,73.44,18816.0,73.41,73.47,73.37,73.44,18816.0
2018-08-30 14:30:00,73.44,73.54,73.44,73.53,18240.0,73.44,73.54,73.44,73.53,18240.0
2018-08-30 14:40:00,73.51,73.51,73.4,73.45,12632.0,73.51,73.51,73.4,73.45,12632.0
2018-08-30 14:50:00,73.46,73.46,73.33,73.33,20188.0,73.46,73.46,73.33,73.33,20188.0
2018-08-30 15:00:00,73.33,73.41,73.3,73.36,14704.0,73.33,73.41,73.3,73.36,14704.0
2018-08-30 15:10:00,73.39,73.39,73.33,73.36,15724.0,73.39,73.39,73.33,73.36,15724.0
2018-08-30 15:20:00,73.36,73.4,73.35,73.39,18838.0,73.36,73.4,73.35,73.39,18838.0
2018-08-30 15:30:00,73.39,73.39,73.3,73.35,34752.0,73.39,73.39,73.3,73.35,34752.0
2018-08-30 15:40:00,73.35,73.39,73.3,73.32,35440.0,73.35,73.39,73.3,73.32,35440.0
2018-08-30 15:50:00,73.32,73.41,73.29,73.35,86052.0,73.32,73.41,73.29,73.35,86052.0
2018-08-31 09:30:00,73.0,73.27,73.0,73.19,39584.0,73.0,73.27,73.0,73.19,39584.0
2018-08-31 09:40:00,73.2,73.2,72.83,72.83,22206.0,73.2,73.2,72.83,72.83,22206.0
2018-08-31 09:50:00,72.83,73.0,72.83,72.85,25672.0,72.83,73.0,72.83,72.85,25672.0
2018-08-31 10:00:00,72.88,72.96,72.81,72.88,26154.0,72.88,72.96,72.81,72.88,26154.0
2018-08-31 10:10:00,72.86,72.9,72.76,72.81,31374.0,72.86,72.9,72.76,72.81,31374.0
2018-08-31 10:20:00,72.78,72.9,72.72,72.83,47900.0,72.78,72.9,72.72,72.83,47900.0
2018-08-31 10:30:00,72.85,73.0,72.84,72.99,14460.0,72.85,73.0,72.84,72.99,14460.0
2018-08-31 10:40:00,73.0,73.05,72.94,73.05,32034.0,73.0,73.05,72.94,73.05,32034.0
2018-08-31 10:50:00,73.08,73.15,73.05,73.07,21914.0,73.08,73.15,73.05,73.07,21914.0
2018-08-31 11:00:00,73.08,73.19,73.08,73.16,33122.0,73.08,73.19,73.08,73.16,33122.0
2018-08-31 11:10:00,73.14,73.33,73.14,73.27,18778.0,73.14,73.33,73.14,73.27,18778.0
2018-08-31 11:20:00,73.27,73.29,73.25,73.27,11406.0,73.27,73.29,73.25,73.27,11406.0
2018-08-31 11:30:00,73.27,73.28,73.17,73.26,10822.0,73.27,73.28,73.17,73.26,10822.0
2018-08-31 11:40:00,73.27,73.27,73.11,73.11,10104.0,73.27,73.27,73.11,73.11,10104.0
2018-08-31 11:50:00,73.14,73.2,73.11,73.13,14628.0,73.14,73.2,73.11,73.13,14628.0
2018-08-31 12:00:00,73.13,73.13,73.08,73.11,15046.0,73.13,73.13,73.08,73.11,15046.0
2018-08-31 12:10:00,73.1,73.21,73.09,73.2,21082.0,73.1,73.21,73.09,73.2,21082.0
2018-08-31 12:20:00,73.16,73.17,73.13,73.17,12814.0,73.16,73.17,73.13,73.17,12814.0
2018-08-31 12:30:00,73.19,73.19,73.09,73.13,22696.0,73.19,73.19,73.09,73.13,22696.0
2018-08-31 12:40:00,73.17,73.24,73.14,73.22,6700.0,73.17,73.24,73.14,73.22,6700.0
2018-08-31 12:50:00,73.22,73.28,73.21,73.25,9354.0,73.22,73.28,73.21,73.25,9354.0
2018-08-31 13:00:00,73.27,73.28,73.24,73.28,15088.0,73.27,73.28,73.24,73.28,15088.0
2018-08-31 13:10:00,73.26,73.3,73.26,73.26,6400.0,73.26,73.3,73.26,73.26,6400.0
2018-08-31 13:20:00,73.27,73.33,73.27,73.33,8336.0,73.27,73.33,73.27,73.33,8336.0
2018-08-31 13:30:00,73.32,73.41,73.3,73.33,12432.0,73.32,73.41,73.3,73.33,12432.0
2018-08-31 13:40:00,73.34,73.35,73.32,73.32,7158.0,73.34,73.35,73.32,73.32,7158.0
2018-08-31 13:50:00,73.32,73.4,73.29,73.38,20794.0,73.32,73.4,73.29,73.38,20794.0
2018-08-31 14:00:00,73.39,73.39,73.32,73.35,14852.0,73.39,73.39,73.32,73.35,14852.0
2018-08-31 14:10:00,73.35,73.41,73.34,73.35,27344.0,73.35,73.41,73.34,73.35,27344.0
2018-08-31 14:20:00,73.32,73.32,73.22,73.27,12480.0,73.32,73.32,73.22,73.27,12480.0
2018-08-31 14:30:00,73.29,73.35,73.26,73.33,12048.0,73.29,73.35,73.26,73.33,12048.0
2018-08-31 14:40:00,73.33,73.35,73.25,73.28,18020.0,73.33,73.35,73.25,73.28,18020.0
2018-08-31 14:50:00,73.29,73.3,73.22,73.23,45972.0,73.29,73.3,73.22,73.23,45972.0
2018-08-31 15:00:00,73.24,73.34,73.24,73.31,23526.0,73.24,73.34,73.24,73.31,23526.0
2018-08-31 15:10:00,73.31,73.35,73.29,73.31,25198.0,73.31,73.35,73.29,73.31,25198.0
2018-08-31 15:20:00,73.32,73.33,73.25,73.26,30682.0,73.32,73.33,73.25,73.26,30682.0
2018-08-31 15:30:00,73.27,73.33,73.26,73.28,46908.0,73.27,73.33,73.26,73.28,46908.0
2018-08-31 15:40:00,73.27,73.3,73.23,73.26,61580.0,73.27,73.3,73.23,73.26,61580.0
2018-08-31 15:50:00,73.27,73.36,73.13,73.24,513716.0,73.27,73.36,73.13,73.24,513716.0
2018-09-04 09:30:00,73.2,73.77,73.11,73.43,119028.0,73.2,73.77,73.11,73.43,119028.0
2018-09-04 09:40:00,73.47,73.78,73.47,73.56,72546.0,73.47,73.78,73.47,73.56,72546.0
2018-09-04 09:50:00,73.5,73.64,73.26,73.26,90230.0,73.5,73.64,73.26,73.26,90230.0
2018-09-04 10:00:00,73.32,73.39,73.22,73.31,91510.0,73.32,73.39,73.22,73.31,91510.0
2018-09-04 10:10:00,73.3,73.32,73.01,73.08,56840.0,73.3,73.32,73.01,73.08,56840.0
2018-09-04 10:20:00,73.08,73.24,73.04,73.24,39344.0,73.08,73.24,73.04,73.24,39344.0
2018-09-04 10:30:00,73.24,73.3,73.14,73.29,27944.0,73.24,73.3,73.14,73.29,27944.0
2018-09-04 10:40:00,73.3,73.35,73.18,73.31,62788.0,73.3,73.35,73.18,73.31,62788.0
2018-09-04 10:50:00,73.29,73.4,73.27,73.35,124512.0,73.29,73.4,73.27,73.35,124512.0
2018-09-04 11:00:00,73.35,73.43,73.31,73.34,71438.0,73.35,73.43,73.31,73.34,71438.0
2018-09-04 11:10:00,73.36,73.42,73.3,73.35,63330.0,73.36,73.42,73.3,73.35,63330.0
2018-09-04 11:20:00,73.35,73.38,73.29,73.29,48892.0,73.35,73.38,73.29,73.29,48892.0
2018-09-04 11:30:00,73.29,73.38,73.27,73.33,70458.0,73.29,73.38,73.27,73.33,70458.0
2018-09-04 11:40:00,73.32,73.33,73.11,73.14,48458.0,73.32,73.33,73.11,73.14,48458.0
2018-09-04 11:50:00,73.16,73.17,73.07,73.15,26572.0,73.16,73.17,73.07,73.15,26572.0
2018-09-04 12:00:00,73.17,73.24,73.16,73.2,19068.0,73.17,73.24,73.16,73.2,19068.0
2018-09-04 12:10:00,73.2,73.26,73.18,73.22,46074.0,73.2,73.26,73.18,73.22,46074.0
2018-09-04 12:20:00,73.21,73.21,73.02,73.09,36642.0,73.21,73.21,73.02,73.09,36642.0
2018-09-04 12:30:00,73.11,73.19,73.08,73.19,42848.0,73.11,73.19,73.08,73.19,42848.0
2018-09-04 12:40:00,73.19,73.23,73.16,73.2,15392.0,73.19,73.23,73.16,73.2,15392.0
2018-09-04 12:50:00,73.2,73.24,73.14,73.24,16392.0,73.2,73.24,73.14,73.24,16392.0
2018-09-04 13:00:00,73.21,73.26,73.2,73.25,9752.0,73.21,73.26,73.2,73.25,9752.0
2018-09-04 13:10:00,73.26,73.31,73.22,73.22,24602.0,73.26,73.31,73.22,73.22,24602.0
2018-09-04 13:20:00,73.22,73.25,73.15,73.19,92118.0,73.22,73.25,73.15,73.19,92118.0
2018-09-04 13:30:00,73.21,73.23,73.17,73.18,31208.0,73.21,73.23,73.17,73.18,31208.0
2018-09-04 13:40:00,73.17,73.22,73.08,73.22,9680.0,73.17,73.22,73.08,73.22,9680.0
2018-09-04 13:50:00,73.23,73.25,73.19,73.22,14902.0,73.23,73.25,73.19,73.22,14902.0
2018-09-04 14:00:00,73.23,73.23,73.19,73.19,17140.0,73.23,73.23,73.19,73.19,17140.0
2018-09-04 14:10:00,73.18,73.2,73.13,73.2,16328.0,73.18,73.2,73.13,73.2,16328.0
2018-09-04 14:20:00,73.2,73.25,73.19,73.23,25190.0,73.2,73.25,73.19,73.23,25190.0
2018-09-04 14:30:00,73.22,73.24,73.19,73.22,60524.0,73.22,73.24,73.19,73.22,60524.0
2018-09-04 14:40:00,73.23,73.32,73.2,73.21,76900.0,73.23,73.32,73.2,73.21,76900.0
2018-09-04 14:50:00,73.2,73.24,73.19,73.2,18764.0,73.2,73.24,73.19,73.2,18764.0
2018-09-04 15:00:00,73.21,73.25,73.19,73.23,24544.0,73.21,73.25,73.19,73.23,24544.0
2018-09-04 15:10:00,73.23,73.25,73.2,73.21,40764.0,73.23,73.25,73.2,73.21,40764.0
2018-09-04 15:20:00,73.22,73.24,73.19,73.21,31408.0,73.22,73.24,73.19,73.21,31408.0
2018-09-04 15:30:00,73.21,73.23,73.11,73.16,36420.0,73.21,73.23,73.11,73.16,36420.0
2018-09-04 15:40:00,73.15,73.16,73.04,73.07,52228.0,73.15,73.16,73.04,73.07,52228.0
2018-09-04 15:50:00,73.08,73.11,73.03,73.11,181382.0,73.08,73.11,73.03,73.11,181382.0
2018-09-05 09:30:00,73.28,73.31,72.98,73.02,151866.0,73.28,73.31,72.98,73.02,151866.0
2018-09-05 09:40:00,72.98,73.02,72.55,72.78,20826.0,72.98,73.02,72.55,72.78,20826.0
2018-09-05 09:50:00,72.78,72.81,72.61,72.62,13452.0,72.78,72.81,72.61,72.62,13452.0
2018-09-05 10:00:00,72.6,72.61,72.42,72.59,30028.0,72.6,72.61,72.42,72.59,30028.0
2018-09-05 10:10:00,72.66,72.67,72.47,72.47,11024.0,72.66,72.67,72.47,72.47,11024.0
2018-09-05 10:20:00,72.41,72.41,72.16,72.33,23184.0,72.41,72.41,72.16,72.33,23184.0
2018-09-05 10:30:00,72.33,72.38,72.16,72.26,32428.0,72.33,72.38,72.16,72.26,32428.0
2018-09-05 10:40:00,72.26,72.33,72.22,72.28,49740.0,72.26,72.33,72.22,72.28,49740.0
2018-09-05 10:50:00,72.25,72.39,72.24,72.35,40738.0,72.25,72.39,72.24,72.35,40738.0
2018-09-05 11:00:00,72.42,72.42,72.25,72.34,27538.0,72.42,72.42,72.25,72.34,27538.0
2018-09-05 11:10:00,72.36,72.48,72.34,72.38,16118.0,72.36,72.48,72.34,72.38,16118.0
2018-09-05 11:20:00,72.4,72.47,72.3,72.35,33322.0,72.4,72.47,72.3,72.35,33322.0
2018-09-05 11:30:00,72.35,72.36,72.29,72.32,22122.0,72.35,72.36,72.29,72.32,22122.0
2018-09-05 11:40:00,72.35,72.41,72.29,72.39,24464.0,72.35,72.41,72.29,72.39,24464.0
2018-09-05 11:50:00,72.39,72.54,72.39,72.49,22940.0,72.39,72.54,72.39,72.49,22940.0
2018-09-05 12:00:00,72.5,72.52,72.45,72.48,18198.0,72.5,72.52,72.45,72.48,18198.0
2018-09-05 12:10:00,72.51,72.51,72.46,72.5,8050.0,72.51,72.51,72.46,72.5,8050.0
2018-09-05 12:20:00,72.51,72.53,72.45,72.48,8720.0,72.51,72.53,72.45,72.48,8720.0
2018-09-05 12:30:00,72.49,72.67,72.49,72.67,9886.0,72.49,72.67,72.49,72.67,9886.0
2018-09-05 12:40:00,72.64,72.64,72.56,72.61,9094.0,72.64,72.64,72.56,72.61,9094.0
2018-09-05 12:50:00,72.6,72.61,72.49,72.49,12526.0,72.6,72.61,72.49,72.49,12526.0
2018-09-05 13:00:00,72.44,72.51,72.44,72.49,6682.0,72.44,72.51,72.44,72.49,6682.0
2018-09-05 13:10:00,72.5,72.56,72.49,72.5,14190.0,72.5,72.56,72.49,72.5,14190.0
2018-09-05 13:20:00,72.48,72.58,72.48,72.54,10772.0,72.48,72.58,72.48,72.54,10772.0
2018-09-05 13:30:00,72.55,72.62,72.55,72.55,18998.0,72.55,72.62,72.55,72.55,18998.0
2018-09-05 13:40:00,72.53,72.58,72.51,72.53,12408.0,72.53,72.58,72.51,72.53,12408.0
2018-09-05 13:50:00,72.53,72.53,72.41,72.47,33104.0,72.53,72.53,72.41,72.47,33104.0
2018-09-05 14:00:00,72.47,72.5,72.41,72.42,11036.0,72.47,72.5,72.41,72.42,11036.0
2018-09-05 14:10:00,72.42,72.6,72.34,72.57,25834.0,72.42,72.6,72.34,72.57,25834.0
2018-09-05 14:20:00,72.58,72.61,72.49,72.51,30014.0,72.58,72.61,72.49,72.51,30014.0
2018-09-05 14:30:00,72.6,72.64,72.55,72.6,16756.0,72.6,72.64,72.55,72.6,16756.0
2018-09-05 14:40:00,72.58,72.69,72.56,72.67,28932.0,72.58,72.69,72.56,72.67,28932.0
2018-09-05 14:50:00,72.64,72.74,72.63,72.65,34932.0,72.64,72.74,72.63,72.65,34932.0
2018-09-05 15:00:00,72.65,72.67,72.56,72.57,25596.0,72.65,72.67,72.56,72.57,25596.0
2018-09-05 15:10:00,72.58,72.66,72.55,72.64,20348.0,72.58,72.66,72.55,72.64,20348.0
2018-09-05 15:20:00,72.64,72.7,72.64,72.68,25844.0,72.64,72.7,72.64,72.68,25844.0
2018-09-05 15:30:00,72.67,72.7,72.6,72.7,31968.0,72.67,72.7,72.6,72.7,31968.0
2018-09-05 15:40:00,72.7,72.74,72.64,72.65,38976.0,72.7,72.74,72.64,72.65,38976.0
2018-09-05 15:50:00,72.65,72.7,72.57,72.61,212286.0,72.65,72.7,72.57,72.61,212286.0
2018-09-06 09:30:00,72.76,73.03,72.5,72.54,59336.0,72.76,73.03,72.5,72.54,59336.0
2018-09-06 09:40:00,72.48,72.64,72.42,72.59,12202.0,72.48,72.64,72.42,72.59,12202.0
2018-09-06 09:50:00,72.61,72.77,72.58,72.65,23530.0,72.61,72.77,72.58,72.65,23530.0
2018-09-06 10:00:00,72.59,72.66,72.52,72.6,20600.0,72.59,72.66,72.52,72.6,20600.0
2018-09-06 10:10:00,72.57,72.67,72.4,72.64,27902.0,72.57,72.67,72.4,72.64,27902.0
2018-09-06 10:20:00,72.61,72.83,72.57,72.83,35510.0,72.61,72.83,72.57,72.83,35510.0
2018-09-06 10:30:00,72.83,72.86,72.61,72.64,32084.0,72.83,72.86,72.61,72.64,32084.0
2018-09-06 10:40:00,72.65,72.68,72.51,72.54,42328.0,72.65,72.68,72.51,72.54,42328.0
2018-09-06 10:50:00,72.55,72.6,72.42,72.56,31842.0,72.55,72.6,72.42,72.56,31842.0
2018-09-06 11:00:00,72.55,72.56,72.37,72.39,44306.0,72.55,72.56,72.37,72.39,44306.0
2018-09-06 11:10:00,72.38,72.47,72.36,72.39,41102.0,72.38,72.47,72.36,72.39,41102.0
2018-09-06 11:20:00,72.4,72.41,72.3,72.33,79788.0,72.4,72.41,72.3,72.33,79788.0
2018-09-06 11:30:00,72.33,72.4,72.29,72.3,29810.0,72.33,72.4,72.29,72.3,29810.0
2018-09-06 11:40:00,72.3,72.41,72.3,72.38,35200.0,72.3,72.41,72.3,72.38,35200.0
2018-09-06 11:50:00,72.38,72.39,72.31,72.36,31192.0,72.38,72.39,72.31,72.36,31192.0
2018-09-06 12:00:00,72.37,72.41,72.33,72.41,15708.0,72.37,72.41,72.33,72.41,15708.0
2018-09-06 12:10:00,72.39,72.48,72.36,72.46,25250.0,72.39,72.48,72.36,72.46,25250.0
2018-09-06 12:20:00,72.44,72.45,72.31,72.35,22500.0,72.44,72.45,72.31,72.35,22500.0
2018-09-06 12:30:00,72.35,72.42,72.33,72.35,16220.0,72.35,72.42,72.33,72.35,16220.0
2018-09-06 12:40:00,72.39,72.42,72.33,72.33,18282.0,72.39,72.42,72.33,72.33,18282.0
2018-09-06 12:50:00,72.33,72.36,72.23,72.26,24390.0,72.33,72.36,72.23,72.26,24390.0
2018-09-06 13:00:00,72.26,72.26,71.95,72.11,92704.0,72.26,72.26,71.95,72.11,92704.0
2018-09-06 13:10:00,72.11,72.32,72.11,72.32,16014.0,72.11,72.32,72.11,72.32,16014.0
2018-09-06 13:20:00,72.31,72.31,72.14,72.17,34138.0,72.31,72.31,72.14,72.17,34138.0
2018-09-06 13:30:00,72.19,72.25,72.14,72.17,33298.0,72.19,72.25,72.14,72.17,33298.0
2018-09-06 13:40:00,72.17,72.26,72.14,72.23,30700.0,72.17,72.26,72.14,72.23,30700.0
2018-09-06 13:50:00,72.22,72.29,72.2,72.23,31068.0,72.22,72.29,72.2,72.23,31068.0
2018-09-06 14:00:00,72.22,72.39,72.22,72.34,26416.0,72.22,72.39,72.22,72.34,26416.0
2018-09-06 14:10:00,72.32,72.42,72.32,72.42,22668.0,72.32,72.42,72.32,72.42,22668.0
2018-09-06 14:20:00,72.42,72.47,72.39,72.44,20188.0,72.42,72.47,72.39,72.44,20188.0
2018-09-06 14:30:00,72.45,72.55,72.39,72.55,22670.0,72.45,72.55,72.39,72.55,22670.0
2018-09-06 14:40:00,72.55,72.65,72.49,72.6,24576.0,72.55,72.65,72.49,72.6,24576.0
2018-09-06 14:50:00,72.6,72.63,72.57,72.57,16932.0,72.6,72.63,72.57,72.57,16932.0
2018-09-06 15:00:00,72.55,72.76,72.52,72.76,35182.0,72.55,72.76,72.52,72.76,35182.0
2018-09-06 15:10:00,72.75,72.84,72.73,72.78,34872.0,72.75,72.84,72.73,72.78,34872.0
2018-09-06 15:20:00,72.77,72.94,72.77,72.91,38748.0,72.77,72.94,72.77,72.91,38748.0
2018-09-06 15:30:00,72.92,72.92,72.81,72.81,53682.0,72.92,72.92,72.81,72.81,53682.0
2018-09-06 15:40:00,72.81,72.81,72.69,72.74,86080.0,72.81,72.81,72.69,72.74,86080.0
2018-09-06 15:50:00,72.74,72.75,72.64,72.64,219384.0,72.74,72.75,72.64,72.64,219384.0
2018-09-07 09:30:00,72.65,72.88,72.5,72.77,55728.0,72.65,72.88,72.5,72.77,55728.0
2018-09-07 09:40:00,72.7,73.25,72.67,73.21,37160.0,72.7,73.25,72.67,73.21,37160.0
2018-09-07 09:50:00,73.23,73.46,73.23,73.44,19602.0,73.23,73.46,73.23,73.44,19602.0
2018-09-07 10:00:00,73.47,73.66,73.41,73.51,57466.0,73.47,73.66,73.41,73.51,57466.0
2018-09-07 10:10:00,73.55,73.86,73.51,73.76,40786.0,73.55,73.86,73.51,73.76,40786.0
2018-09-07 10:20:00,73.74,73.97,73.67,73.97,47270.0,73.74,73.97,73.67,73.97,47270.0
2018-09-07 10:30:00,73.94,74.12,73.78,73.78,47170.0,73.94,74.12,73.78,73.78,47170.0
2018-09-07 10:40:00,73.77,73.92,73.75,73.86,21552.0,73.77,73.92,73.75,73.86,21552.0
2018-09-07 10:50:00,73.77,73.84,73.77,73.83,16260.0,73.77,73.84,73.77,73.83,16260.0
2018-09-07 11:00:00,73.83,73.94,73.82,73.91,25942.0,73.83,73.94,73.82,73.91,25942.0
2018-09-07 11:10:00,73.88,73.88,73.59,73.71,36672.0,73.88,73.88,73.59,73.71,36672.0
2018-09-07 11:20:00,73.67,73.72,73.59,73.63,12226.0,73.67,73.72,73.59,73.63,12226.0
2018-09-07 11:30:00,73.66,73.71,73.61,73.71,12972.0,73.66,73.71,73.61,73.71,12972.0
2018-09-07 11:40:00,73.71,73.71,73.58,73.64,69500.0,73.71,73.71,73.58,73.64,69500.0
2018-09-07 11:50:00,73.63,73.71,73.58,73.58,17512.0,73.63,73.71,73.58,73.58,17512.0
2018-09-07 12:00:00,73.61,73.61,73.35,73.42,23120.0,73.61,73.61,73.35,73.42,23120.0
2018-09-07 12:10:00,73.41,73.58,73.36,73.54,19192.0,73.41,73.58,73.36,73.54,19192.0
2018-09-07 12:20:00,73.56,73.58,73.5,73.53,25620.0,73.56,73.58,73.5,73.53,25620.0
2018-09-07 12:30:00,73.52,73.6,73.51,73.55,15334.0,73.52,73.6,73.51,73.55,15334.0
2018-09-07 12:40:00,73.53,73.55,73.47,73.52,12634.0,73.53,73.55,73.47,73.52,12634.0
2018-09-07 12:50:00,73.53,73.57,73.52,73.53,11490.0,73.53,73.57,73.52,73.53,11490.0
2018-09-07 13:00:00,73.54,73.55,73.43,73.43,11414.0,73.54,73.55,73.43,73.43,11414.0
2018-09-07 13:10:00,73.41,73.42,73.31,73.31,20824.0,73.41,73.42,73.31,73.31,20824.0
2018-09-07 13:20:00,73.3,73.33,73.25,73.29,11546.0,73.3,73.33,73.25,73.29,11546.0
2018-09-07 13:30:00,73.3,73.33,73.18,73.18,13534.0,73.3,73.33,73.18,73.18,13534.0
2018-09-07 13:40:00,73.19,73.19,73.06,73.09,42824.0,73.19,73.19,73.06,73.09,42824.0
2018-09-07 13:50:00,73.08,73.13,73.03,73.08,8072.0,73.08,73.13,73.03,73.08,8072.0
2018-09-07 14:00:00,73.07,73.11,73.05,73.1,11200.0,73.07,73.11,73.05,73.1,11200.0
2018-09-07 14:10:00,73.11,73.26,73.11,73.25,19134.0,73.11,73.26,73.11,73.25,19134.0
2018-09-07 14:20:00,73.26,73.3,73.2,73.28,27148.0,73.26,73.3,73.2,73.28,27148.0
2018-09-07 14:30:00,73.29,73.29,73.11,73.12,16898.0,73.29,73.29,73.11,73.12,16898.0
2018-09-07 14:40:00,73.13,73.18,73.13,73.18,15502.0,73.13,73.18,73.13,73.18,15502.0
2018-09-07 14:50:00,73.18,73.2,73.15,73.17,11364.0,73.18,73.2,73.15,73.17,11364.0
2018-09-07 15:00:00,73.17,73.17,73.1,73.1,14082.0,73.17,73.17,73.1,73.1,14082.0
2018-09-07 15:10:00,73.11,73.16,73.11,73.14,14246.0,73.11,73.16,73.11,73.14,14246.0
2018-09-07 15:20:00,73.13,73.2,73.11,73.16,21100.0,73.13,73.2,73.11,73.16,21100.0
2018-09-07 15:30:00,73.17,73.19,73.09,73.11,28126.0,73.17,73.19,73.09,73.11,28126.0
2018-09-07 15:40:00,73.11,73.11,72.92,72.95,53524.0,73.11,73.11,72.92,72.95,53524.0
2018-09-07 15:50:00,72.94,73.1,72.92,73.04,143784.0,72.94,73.1,72.92,73.04,143784.0
2018-09-10 09:30:00,72.82,73.16,72.66,72.72,83430.0,72.82,73.16,72.66,72.72,83430.0
2018-09-10 09:40:00,72.69,72.69,72.42,72.57,27972.0,72.69,72.69,72.42,72.57,27972.0
2018-09-10 09:50:00,72.55,72.56,72.33,72.37,21856.0,72.55,72.56,72.33,72.37,21856.0
2018-09-10 10:00:00,72.39,72.56,72.27,72.56,30962.0,72.39,72.56,72.27,72.56,30962.0
2018-09-10 10:10:00,72.55,72.56,72.45,72.51,51102.0,72.55,72.56,72.45,72.51,51102.0
2018-09-10 10:20:00,72.53,72.56,72.28,72.38,26034.0,72.53,72.56,72.28,72.38,26034.0
2018-09-10 10:30:00,72.39,72.47,72.33,72.42,35140.0,72.39,72.47,72.33,72.42,35140.0
2018-09-10 10:40:00,72.45,72.45,72.17,72.22,33806.0,72.45,72.45,72.17,72.22,33806.0
2018-09-10 10:50:00,72.24,72.25,72.08,72.13,38242.0,72.24,72.25,72.08,72.13,38242.0
2018-09-10 11:00:00,72.13,72.3,72.05,72.27,22992.0,72.13,72.3,72.05,72.27,22992.0
2018-09-10 11:10:00,72.27,72.28,72.08,72.1,44344.0,72.27,72.28,72.08,72.1,44344.0
2018-09-10 11:20:00,72.1,72.14,72.01,72.14,28820.0,72.1,72.14,72.01,72.14,28820.0
2018-09-10 11:30:00,72.16,72.19,72.08,72.11,70614.0,72.16,72.19,72.08,72.11,70614.0
2018-09-10 11:40:00,72.11,72.11,71.93,72.0,32178.0,72.11,72.11,71.93,72.0,32178.0
2018-09-10 11:50:00,72.0,72.03,71.9,71.99,42014.0,72.0,72.03,71.9,71.99,42014.0
2018-09-10 12:00:00,72.0,72.01,71.9,71.98,30974.0,72.0,72.01,71.9,71.98,30974.0
2018-09-10 12:10:00,71.94,71.97,71.79,71.81,39464.0,71.94,71.97,71.79,71.81,39464.0
2018-09-10 12:20:00,71.81,71.84,71.66,71.67,32204.0,71.81,71.84,71.66,71.67,32204.0
2018-09-10 12:30:00,71.67,71.74,71.64,71.66,18934.0,71.67,71.74,71.64,71.66,18934.0
2018-09-10 12:40:00,71.69,71.72,71.55,71.56,64746.0,71.69,71.72,71.55,71.56,64746.0
2018-09-10 12:50:00,71.57,71.58,71.45,71.5,33198.0,71.57,71.58,71.45,71.5,33198.0
2018-09-10 13:00:00,71.5,71.51,71.44,71.48,21748.0,71.5,71.51,71.44,71.48,21748.0
2018-09-10 13:10:00,71.48,71.58,71.46,71.58,23746.0,71.48,71.58,71.46,71.58,23746.0
2018-09-10 13:20:00,71.61,71.63,71.51,71.52,34062.0,71.61,71.63,71.51,71.52,34062.0
2018-09-10 13:30:00,71.52,71.53,71.41,71.44,32388.0,71.52,71.53,71.41,71.44,32388.0
2018-09-10 13:40:00,71.46,71.47,71.38,71.44,19108.0,71.46,71.47,71.38,71.44,19108.0
2018-09-10 13:50:00,71.44,71.57,71.44,71.54,38958.0,71.44,71.57,71.44,71.54,38958.0
2018-09-10 14:00:00,71.53,71.56,71.37,71.41,36092.0,71.53,71.56,71.37,71.41,36092.0
2018-09-10 14:10:00,71.42,71.45,71.27,71.45,21352.0,71.42,71.45,71.27,71.45,21352.0
2018-09-10 14:20:00,71.46,71.56,71.45,71.56,12190.0,71.46,71.56,71.45,71.56,12190.0
2018-09-10 14:30:00,71.56,71.64,71.54,71.64,20678.0,71.56,71.64,71.54,71.64,20678.0
2018-09-10 14:40:00,71.62,71.75,71.59,71.73,68918.0,71.62,71.75,71.59,71.73,68918.0
2018-09-10 14:50:00,71.72,71.76,71.67,71.74,71604.0,71.72,71.76,71.67,71.74,71604.0
2018-09-10 15:00:00,71.74,71.79,71.74,71.78,21488.0,71.74,71.79,71.74,71.78,21488.0
2018-09-10 15:10:00,71.78,71.82,71.76,71.81,20488.0,71.78,71.82,71.76,71.81,20488.0
2018-09-10 15:20:00,71.82,71.89,71.81,71.82,28362.0,71.82,71.89,71.81,71.82,28362.0
2018-09-10 15:30:00,71.83,71.83,71.74,71.76,16738.0,71.83,71.83,71.74,71.76,16738.0
2018-09-10 15:40:00,71.75,71.79,71.73,71.77,33240.0,71.75,71.79,71.73,71.77,33240.0
2018-09-10 15:50:00,71.76,71.83,71.71,71.73,189632.0,71.76,71.83,71.71,71.73,189632.0
2018-09-11 09:30:00,71.5,71.81,71.25,71.75,71060.0,71.5,71.81,71.25,71.75,71060.0
2018-09-11 09:40:00,71.75,72.39,71.73,72.28,55680.0,71.75,72.39,71.73,72.28,55680.0
2018-09-11 09:50:00,72.33,72.58,72.21,72.25,60084.0,72.33,72.58,72.21,72.25,60084.0
2018-09-11 10:00:00,72.28,72.42,72.09,72.29,41118.0,72.28,72.42,72.09,72.29,41118.0
2018-09-11 10:10:00,72.28,72.28,72.06,72.13,31724.0,72.28,72.28,72.06,72.13,31724.0
2018-09-11 10:20:00,72.11,72.25,72.07,72.15,25490.0,72.11,72.25,72.07,72.15,25490.0
2018-09-11 10:30:00,72.14,72.16,72.04,72.13,35176.0,72.14,72.16,72.04,72.13,35176.0
2018-09-11 10:40:00,72.12,72.12,71.98,72.01,22776.0,72.12,72.12,71.98,72.01,22776.0
2018-09-11 10:50:00,72.02,72.04,71.94,71.96,26870.0,72.02,72.04,71.94,71.96,26870.0
2018-09-11 11:00:00,71.98,72.11,71.95,72.02,26900.0,71.98,72.11,71.95,72.02,26900.0
2018-09-11 11:10:00,72.04,72.08,71.95,71.97,49262.0,72.04,72.08,71.95,71.97,49262.0
2018-09-11 11:20:00,71.99,72.06,71.89,72.05,32146.0,71.99,72.06,71.89,72.05,32146.0
2018-09-11 11:30:00,72.06,72.08,71.98,72.05,18014.0,72.06,72.08,71.98,72.05,18014.0
2018-09-11 11:40:00,72.04,72.11,72.0,72.09,15104.0,72.04,72.11,72.0,72.09,15104.0
2018-09-11 11:50:00,72.1,72.19,72.08,72.13,27706.0,72.1,72.19,72.08,72.13,27706.0
2018-09-11 12:00:00,72.12,72.13,72.08,72.08,14798.0,72.12,72.13,72.08,72.08,14798.0
2018-09-11 12:10:00,72.11,72.13,71.97,72.02,56926.0,72.11,72.13,71.97,72.02,56926.0
2018-09-11 12:20:00,72.03,72.05,72.0,72.0,48130.0,72.03,72.05,72.0,72.0,48130.0
2018-09-11 12:30:00,72.01,72.06,71.99,71.99,45092.0,72.01,72.06,71.99,71.99,45092.0
2018-09-11 12:40:00,71.99,72.03,71.98,72.02,24162.0,71.99,72.03,71.98,72.02,24162.0
2018-09-11 12:50:00,72.02,72.19,72.01,72.13,54452.0,72.02,72.19,72.01,72.13,54452.0
2018-09-11 13:00:00,72.12,72.12,72.05,72.07,14550.0,72.12,72.12,72.05,72.07,14550.0
2018-09-11 13:10:00,72.07,72.13,72.06,72.08,15500.0,72.07,72.13,72.06,72.08,15500.0
2018-09-11 13:20:00,72.06,72.14,72.06,72.12,17936.0,72.06,72.14,72.06,72.12,17936.0
2018-09-11 13:30:00,72.13,72.21,72.11,72.17,22130.0,72.13,72.21,72.11,72.17,22130.0
2018-09-11 13:40:00,72.17,72.17,72.08,72.11,13022.0,72.17,72.17,72.08,72.11,13022.0
2018-09-11 13:50:00,72.1,72.13,72.07,72.11,13284.0,72.1,72.13,72.07,72.11,13284.0
2018-09-11 14:00:00,72.08,72.1,71.99,72.1,25450.0,72.08,72.1,71.99,72.1,25450.0
2018-09-11 14:10:00,72.1,72.11,72.03,72.07,14814.0,72.1,72.11,72.03,72.07,14814.0
2018-09-11 14:20:00,72.1,72.29,72.07,72.27,44470.0,72.1,72.29,72.07,72.27,44470.0
2018-09-11 14:30:00,72.26,72.31,72.19,72.21,18204.0,72.26,72.31,72.19,72.21,18204.0
2018-09-11 14:40:00,72.2,72.2,72.11,72.2,50092.0,72.2,72.2,72.11,72.2,50092.0
2018-09-11 14:50:00,72.21,72.23,72.16,72.2,20316.0,72.21,72.23,72.16,72.2,20316.0
2018-09-11 15:00:00,72.2,72.21,72.14,72.17,25590.0,72.2,72.21,72.14,72.17,25590.0
2018-09-11 15:10:00,72.17,72.2,72.14,72.16,21924.0,72.17,72.2,72.14,72.16,21924.0
2018-09-11 15:20:00,72.17,72.19,72.13,72.17,25338.0,72.17,72.19,72.13,72.17,25338.0
2018-09-11 15:30:00,72.17,72.19,72.13,72.18,38434.0,72.17,72.19,72.13,72.18,38434.0
2018-09-11 15:40:00,72.2,72.28,72.19,72.25,53172.0,72.2,72.28,72.19,72.25,53172.0
2018-09-11 15:50:00,72.24,72.24,72.13,72.16,167054.0,72.24,72.24,72.13,72.16,167054.0
2018-09-12 09:30:00,72.0,72.17,71.74,72.03,28048.0,72.0,72.17,71.74,72.03,28048.0
2018-09-12 09:40:00,72.01,72.01,71.8,71.88,18414.0,72.01,72.01,71.8,71.88,18414.0
2018-09-12 09:50:00,71.96,72.02,71.6,71.64,26292.0,71.96,72.02,71.6,71.64,26292.0
2018-09-12 10:00:00,71.66,71.77,71.61,71.61,25568.0,71.66,71.77,71.61,71.61,25568.0
2018-09-12 10:10:00,71.6,71.64,71.44,71.49,51640.0,71.6,71.64,71.44,71.49,51640.0
2018-09-12 10:20:00,71.48,71.52,71.37,71.5,36838.0,71.48,71.52,71.37,71.5,36838.0
2018-09-12 10:30:00,71.5,71.53,71.33,71.35,38238.0,71.5,71.53,71.33,71.35,38238.0
2018-09-12 10:40:00,71.38,71.48,71.33,71.35,38298.0,71.38,71.48,71.33,71.35,38298.0
2018-09-12 10:50:00,71.35,71.5,71.33,71.48,20514.0,71.35,71.5,71.33,71.48,20514.0
2018-09-12 11:00:00,71.45,71.58,71.43,71.54,37378.0,71.45,71.58,71.43,71.54,37378.0
2018-09-12 11:10:00,71.49,71.61,71.46,71.6,99488.0,71.49,71.61,71.46,71.6,99488.0
2018-09-12 11:20:00,71.6,71.66,71.5,71.64,100608.0,71.6,71.66,71.5,71.64,100608.0
2018-09-12 11:30:00,71.67,71.74,71.63,71.64,76732.0,71.67,71.74,71.63,71.64,76732.0
2018-09-12 11:40:00,71.66,71.69,71.51,71.58,19334.0,71.66,71.69,71.51,71.58,19334.0
2018-09-12 11:50:00,71.55,71.56,71.37,71.38,16604.0,71.55,71.56,71.37,71.38,16604.0
2018-09-12 12:00:00,71.35,71.49,71.33,71.42,16286.0,71.35,71.49,71.33,71.42,16286.0
2018-09-12 12:10:00,71.39,71.45,71.36,71.38,12384.0,71.39,71.45,71.36,71.38,12384.0
2018-09-12 12:20:00,71.38,71.44,71.35,71.44,35662.0,71.38,71.44,71.35,71.44,35662.0
2018-09-12 12:30:00,71.46,71.51,71.39,71.5,9520.0,71.46,71.51,71.39,71.5,9520.0
2018-09-12 12:40:00,71.54,71.56,71.5,71.56,15548.0,71.54,71.56,71.5,71.56,15548.0
2018-09-12 12:50:00,71.56,71.58,71.48,71.55,15680.0,71.56,71.58,71.48,71.55,15680.0
2018-09-12 13:00:00,71.53,71.64,71.53,71.63,25210.0,71.53,71.64,71.53,71.63,25210.0
2018-09-12 13:10:00,71.63,71.68,71.58,71.63,15038.0,71.63,71.68,71.58,71.63,15038.0
2018-09-12 13:20:00,71.63,71.72,71.63,71.72,13324.0,71.63,71.72,71.63,71.72,13324.0
2018-09-12 13:30:00,71.74,71.76,71.72,71.75,11742.0,71.74,71.76,71.72,71.75,11742.0
2018-09-12 13:40:00,71.74,71.74,71.7,71.72,14150.0,71.74,71.74,71.7,71.72,14150.0
2018-09-12 13:50:00,71.73,71.76,71.67,71.68,23624.0,71.73,71.76,71.67,71.68,23624.0
2018-09-12 14:00:00,71.7,71.74,71.67,71.68,17324.0,71.7,71.74,71.67,71.68,17324.0
2018-09-12 14:10:00,71.69,71.75,71.61,71.61,30794.0,71.69,71.75,71.61,71.61,30794.0
2018-09-12 14:20:00,71.6,71.7,71.58,71.63,25978.0,71.6,71.7,71.58,71.63,25978.0
2018-09-12 14:30:00,71.64,71.69,71.64,71.67,24144.0,71.64,71.69,71.64,71.67,24144.0
2018-09-12 14:40:00,71.68,71.77,71.65,71.75,42054.0,71.68,71.77,71.65,71.75,42054.0
2018-09-12 14:50:00,71.75,71.79,71.73,71.77,18166.0,71.75,71.79,71.73,71.77,18166.0
2018-09-12 15:00:00,71.79,71.85,71.78,71.84,18632.0,71.79,71.85,71.78,71.84,18632.0
2018-09-12 15:10:00,71.85,71.94,71.85,71.93,45794.0,71.85,71.94,71.85,71.93,45794.0
2018-09-12 15:20:00,71.93,72.07,71.93,72.04,28800.0,71.93,72.07,71.93,72.04,28800.0
2018-09-12 15:30:00,72.05,72.15,72.04,72.15,29880.0,72.05,72.15,72.04,72.15,29880.0
2018-09-12 15:40:00,72.15,72.21,72.14,72.19,39002.0,72.15,72.21,72.14,72.19,39002.0
2018-09-12 15:50:00,72.19,72.24,72.12,72.14,91954.0,72.19,72.24,72.12,72.14,91954.0
2018-09-13 09:30:00,72.2,72.51,72.2,72.33,51706.0,72.2,72.51,72.2,72.33,51706.0
2018-09-13 09:40:00,72.28,72.42,72.14,72.2,39586.0,72.28,72.42,72.14,72.2,39586.0
2018-09-13 09:50:00,72.17,72.23,72.08,72.1,44686.0,72.17,72.23,72.08,72.1,44686.0
2018-09-13 10:00:00,72.14,72.23,72.05,72.22,95200.0,72.14,72.23,72.05,72.22,95200.0
2018-09-13 10:10:00,72.24,72.26,72.05,72.14,28148.0,72.24,72.26,72.05,72.14,28148.0
2018-09-13 10:20:00,72.17,72.27,72.08,72.14,22832.0,72.17,72.27,72.08,72.14,22832.0
2018-09-13 10:30:00,72.14,72.26,72.11,72.15,23044.0,72.14,72.26,72.11,72.15,23044.0
2018-09-13 10:40:00,72.17,72.28,72.14,72.25,26576.0,72.17,72.28,72.14,72.25,26576.0
2018-09-13 10:50:00,72.23,72.27,72.17,72.24,27586.0,72.23,72.27,72.17,72.24,27586.0
2018-09-13 11:00:00,72.25,72.5,72.23,72.47,21186.0,72.25,72.5,72.23,72.47,21186.0
2018-09-13 11:10:00,72.45,72.57,72.45,72.57,7954.0,72.45,72.57,72.45,72.57,7954.0
2018-09-13 11:20:00,72.58,72.78,72.58,72.67,31498.0,72.58,72.78,72.58,72.67,31498.0
2018-09-13 11:30:00,72.7,72.79,72.69,72.78,23240.0,72.7,72.79,72.69,72.78,23240.0
2018-09-13 11:40:00,72.8,72.88,72.72,72.86,16444.0,72.8,72.88,72.72,72.86,16444.0
2018-09-13 11:50:00,72.83,72.89,72.8,72.89,17698.0,72.83,72.89,72.8,72.89,17698.0
2018-09-13 12:00:00,72.86,72.89,72.78,72.82,16834.0,72.86,72.89,72.78,72.82,16834.0
2018-09-13 12:10:00,72.83,72.85,72.7,72.7,14164.0,72.83,72.85,72.7,72.7,14164.0
2018-09-13 12:20:00,72.7,72.73,72.66,72.66,9176.0,72.7,72.73,72.66,72.66,9176.0
2018-09-13 12:30:00,72.67,72.7,72.64,72.7,13304.0,72.67,72.7,72.64,72.7,13304.0
2018-09-13 12:40:00,72.69,72.69,72.55,72.56,18126.0,72.69,72.69,72.55,72.56,18126.0
2018-09-13 12:50:00,72.55,72.55,72.48,72.5,15650.0,72.55,72.55,72.48,72.5,15650.0
2018-09-13 13:00:00,72.52,72.6,72.32,72.33,41470.0,72.52,72.6,72.32,72.33,41470.0
2018-09-13 13:10:00,72.33,72.36,72.25,72.27,26788.0,72.33,72.36,72.25,72.27,26788.0
2018-09-13 13:20:00,72.25,72.29,72.17,72.25,18016.0,72.25,72.29,72.17,72.25,18016.0
2018-09-13 13:30:00,72.24,72.27,72.16,72.24,29946.0,72.24,72.27,72.16,72.24,29946.0
2018-09-13 13:40:00,72.24,72.38,72.24,72.33,13082.0,72.24,72.38,72.24,72.33,13082.0
2018-09-13 13:50:00,72.31,72.43,72.27,72.4,20772.0,72.31,72.43,72.27,72.4,20772.0
2018-09-13 14:00:00,72.39,72.49,72.39,72.4,15996.0,72.39,72.49,72.39,72.4,15996.0
2018-09-13 14:10:00,72.41,72.44,72.4,72.42,23862.0,72.41,72.44,72.4,72.42,23862.0
2018-09-13 14:20:00,72.42,72.47,72.4,72.47,20586.0,72.42,72.47,72.4,72.47,20586.0
2018-09-13 14:30:00,72.47,72.5,72.44,72.46,15362.0,72.47,72.5,72.44,72.46,15362.0
2018-09-13 14:40:00,72.45,72.46,72.42,72.45,17860.0,72.45,72.46,72.42,72.45,17860.0
2018-09-13 14:50:00,72.44,72.45,72.41,72.44,27882.0,72.44,72.45,72.41,72.44,27882.0
2018-09-13 15:00:00,72.43,72.46,72.42,72.45,33412.0,72.43,72.46,72.42,72.45,33412.0
2018-09-13 15:10:00,72.45,72.54,72.45,72.49,24274.0,72.45,72.54,72.45,72.49,24274.0
2018-09-13 15:20:00,72.49,72.51,72.47,72.49,40674.0,72.49,72.51,72.47,72.49,40674.0
2018-09-13 15:30:00,72.49,72.5,72.39,72.41,37310.0,72.49,72.5,72.39,72.41,37310.0
2018-09-13 15:40:00,72.43,72.44,72.27,72.31,55506.0,72.43,72.44,72.27,72.31,55506.0
2018-09-13 15:50:00,72.31,72.48,72.31,72.47,135582.0,72.31,72.48,72.31,72.47,135582.0
2018-09-14 09:30:00,72.6,72.63,72.4,72.41,47988.0,72.6,72.63,72.4,72.41,47988.0
2018-09-14 09:40:00,72.39,72.42,72.2,72.21,59996.0,72.39,72.42,72.2,72.21,59996.0
2018-09-14 09:50:00,72.22,72.27,72.11,72.12,85760.0,72.22,72.27,72.11,72.12,85760.0
2018-09-14 10:00:00,72.13,72.42,72.13,72.39,65414.0,72.13,72.42,72.13,72.39,65414.0
2018-09-14 10:10:00,72.38,72.48,72.26,72.42,102584.0,72.38,72.48,72.26,72.42,102584.0
2018-09-14 10:20:00,72.44,72.54,72.36,72.39,117660.0,72.44,72.54,72.36,72.39,117660.0
2018-09-14 10:30:00,72.44,72.76,72.41,72.68,56264.0,72.44,72.76,72.41,72.68,56264.0
2018-09-14 10:40:00,72.66,72.78,72.58,72.6,47730.0,72.66,72.78,72.58,72.6,47730.0
2018-09-14 10:50:00,72.61,72.69,72.54,72.68,24930.0,72.61,72.69,72.54,72.68,24930.0
2018-09-14 11:00:00,72.66,72.89,72.66,72.74,27994.0,72.66,72.89,72.66,72.74,27994.0
2018-09-14 11:10:00,72.74,72.78,72.7,72.76,20518.0,72.74,72.78,72.7,72.76,20518.0
2018-09-14 11:20:00,72.78,72.91,72.74,72.89,23664.0,72.78,72.91,72.74,72.89,23664.0
2018-09-14 11:30:00,72.92,72.92,72.76,72.8,55928.0,72.92,72.92,72.76,72.8,55928.0
2018-09-14 11:40:00,72.8,72.82,72.71,72.82,26872.0,72.8,72.82,72.71,72.82,26872.0
2018-09-14 11:50:00,72.82,72.82,72.58,72.64,91210.0,72.82,72.82,72.58,72.64,91210.0
2018-09-14 12:00:00,72.64,72.88,72.64,72.8,45296.0,72.64,72.88,72.64,72.8,45296.0
2018-09-14 12:10:00,72.78,72.86,72.77,72.81,21874.0,72.78,72.86,72.77,72.81,21874.0
2018-09-14 12:20:00,72.81,72.81,72.69,72.75,15320.0,72.81,72.81,72.69,72.75,15320.0
2018-09-14 12:30:00,72.75,72.75,72.64,72.65,19664.0,72.75,72.75,72.64,72.65,19664.0
2018-09-14 12:40:00,72.67,72.75,72.67,72.73,13034.0,72.67,72.75,72.67,72.73,13034.0
2018-09-14 12:50:00,72.67,72.71,72.64,72.67,63728.0,72.67,72.71,72.64,72.67,63728.0
2018-09-14 13:00:00,72.67,72.71,72.64,72.65,57134.0,72.67,72.71,72.64,72.65,57134.0
2018-09-14 13:10:00,72.65,72.76,72.61,72.76,44104.0,72.65,72.76,72.61,72.76,44104.0
2018-09-14 13:20:00,72.78,72.87,72.77,72.85,18424.0,72.78,72.87,72.77,72.85,18424.0
2018-09-14 13:30:00,72.85,72.93,72.83,72.89,32746.0,72.85,72.93,72.83,72.89,32746.0
2018-09-14 13:40:00,72.86,72.89,72.67,72.67,72002.0,72.86,72.89,72.67,72.67,72002.0
2018-09-14 13:50:00,72.66,72.85,72.64,72.82,49356.0,72.66,72.85,72.64,72.82,49356.0
2018-09-14 14:00:00,72.84,72.89,72.78,72.8,12466.0,72.84,72.89,72.78,72.8,12466.0
2018-09-14 14:10:00,72.8,72.8,72.67,72.7,12824.0,72.8,72.8,72.67,72.7,12824.0
2018-09-14 14:20:00,72.7,72.73,72.6,72.61,23160.0,72.7,72.73,72.6,72.61,23160.0
2018-09-14 14:30:00,72.61,72.64,72.57,72.57,22056.0,72.61,72.64,72.57,72.57,22056.0
2018-09-14 14:40:00,72.55,72.63,72.52,72.53,16518.0,72.55,72.63,72.52,72.53,16518.0
2018-09-14 14:50:00,72.54,72.54,72.42,72.46,27608.0,72.54,72.54,72.42,72.46,27608.0
2018-09-14 15:00:00,72.46,72.52,72.45,72.52,22192.0,72.46,72.52,72.45,72.52,22192.0
2018-09-14 15:10:00,72.52,72.57,72.51,72.54,16028.0,72.52,72.57,72.51,72.54,16028.0
2018-09-14 15:20:00,72.54,72.6,72.53,72.55,19834.0,72.54,72.6,72.53,72.55,19834.0
2018-09-14 15:30:00,72.54,72.64,72.53,72.59,38436.0,72.54,72.64,72.53,72.59,38436.0
2018-09-14 15:40:00,72.6,72.61,72.55,72.58,55110.0,72.6,72.61,72.55,72.58,55110.0
2018-09-14 15:50:00,72.58,72.69,72.55,72.62,235234.0,72.58,72.69,72.55,72.62,235234.0
2018-09-17 09:30:00,72.88,72.9,72.31,72.39,33946.0,72.88,72.9,72.31,72.39,33946.0
2018-09-17 09:40:00,72.3,72.38,72.15,72.19,24162.0,72.3,72.38,72.15,72.19,24162.0
2018-09-17 09:50:00,72.16,72.16,72.0,72.14,14350.0,72.16,72.16,72.0,72.14,14350.0
2018-09-17 10:00:00,72.13,72.13,71.82,71.98,20404.0,72.13,72.13,71.82,71.98,20404.0
2018-09-17 10:10:00,71.97,71.99,71.82,71.91,45564.0,71.97,71.99,71.82,71.91,45564.0
2018-09-17 10:20:00,71.88,71.88,71.63,71.74,114868.0,71.88,71.88,71.63,71.74,114868.0
2018-09-17 10:30:00,71.71,72.01,71.67,71.99,19582.0,71.71,72.01,71.67,71.99,19582.0
2018-09-17 10:40:00,71.98,72.03,71.89,71.92,21324.0,71.98,72.03,71.89,71.92,21324.0
2018-09-17 10:50:00,71.92,72.05,71.91,71.98,20040.0,71.92,72.05,71.91,71.98,20040.0
2018-09-17 11:00:00,72.0,72.05,71.96,72.02,32066.0,72.0,72.05,71.96,72.02,32066.0
2018-09-17 11:10:00,72.02,72.04,71.84,71.85,34844.0,72.02,72.04,71.84,71.85,34844.0
2018-09-17 11:20:00,71.77,71.83,71.7,71.78,15640.0,71.77,71.83,71.7,71.78,15640.0
2018-09-17 11:30:00,71.77,71.86,71.77,71.81,27408.0,71.77,71.86,71.77,71.81,27408.0
2018-09-17 11:40:00,71.77,71.79,71.5,71.52,88544.0,71.77,71.79,71.5,71.52,88544.0
2018-09-17 11:50:00,71.53,71.75,71.5,71.63,19984.0,71.53,71.75,71.5,71.63,19984.0
2018-09-17 12:00:00,71.66,71.67,71.6,71.64,25522.0,71.66,71.67,71.6,71.64,25522.0
2018-09-17 12:10:00,71.64,71.67,71.53,71.54,69800.0,71.64,71.67,71.53,71.54,69800.0
2018-09-17 12:20:00,71.55,71.55,71.39,71.42,35474.0,71.55,71.55,71.39,71.42,35474.0
2018-09-17 12:30:00,71.4,71.48,71.38,71.45,24708.0,71.4,71.48,71.38,71.45,24708.0
2018-09-17 12:40:00,71.47,71.47,71.31,71.38,35178.0,71.47,71.47,71.31,71.38,35178.0
2018-09-17 12:50:00,71.38,71.41,71.13,71.13,44508.0,71.38,71.41,71.13,71.13,44508.0
2018-09-17 13:00:00,71.14,71.16,71.07,71.13,39014.0,71.14,71.16,71.07,71.13,39014.0
2018-09-17 13:10:00,71.14,71.22,71.03,71.03,45982.0,71.14,71.22,71.03,71.03,45982.0
2018-09-17 13:20:00,71.05,71.11,71.01,71.01,29560.0,71.05,71.11,71.01,71.01,29560.0
2018-09-17 13:30:00,71.01,71.05,70.94,71.0,69270.0,71.01,71.05,70.94,71.0,69270.0
2018-09-17 13:40:00,70.99,71.19,70.99,71.14,104634.0,70.99,71.19,70.99,71.14,104634.0
2018-09-17 13:50:00,71.13,71.17,71.08,71.09,52530.0,71.13,71.17,71.08,71.09,52530.0
2018-09-17 14:00:00,71.11,71.14,71.06,71.06,47980.0,71.11,71.14,71.06,71.06,47980.0
2018-09-17 14:10:00,71.07,71.19,71.05,71.11,37272.0,71.07,71.19,71.05,71.11,37272.0
2018-09-17 14:20:00,71.13,71.14,71.05,71.07,40282.0,71.13,71.14,71.05,71.07,40282.0
2018-09-17 14:30:00,71.07,71.11,71.05,71.1,43520.0,71.07,71.11,71.05,71.1,43520.0
2018-09-17 14:40:00,71.1,71.18,71.07,71.13,45708.0,71.1,71.18,71.07,71.13,45708.0
2018-09-17 14:50:00,71.13,71.16,71.03,71.07,60206.0,71.13,71.16,71.03,71.07,60206.0
2018-09-17 15:00:00,71.08,71.08,70.84,70.91,60554.0,71.08,71.08,70.84,70.91,60554.0
2018-09-17 15:10:00,70.89,70.9,70.73,70.73,54974.0,70.89,70.9,70.73,70.73,54974.0
2018-09-17 15:20:00,70.73,70.78,70.64,70.66,55716.0,70.73,70.78,70.64,70.66,55716.0
2018-09-17 15:30:00,70.66,70.74,70.66,70.72,67342.0,70.66,70.74,70.66,70.72,67342.0
2018-09-17 15:40:00,70.71,70.82,70.65,70.78,105756.0,70.71,70.82,70.65,70.78,105756.0
2018-09-17 15:50:00,70.78,70.89,70.74,70.86,197894.0,70.78,70.89,70.74,70.86,197894.0
2018-09-18 09:30:00,70.75,70.92,70.57,70.83,66964.0,70.75,70.92,70.57,70.83,66964.0
2018-09-18 09:40:00,70.83,70.97,70.71,70.85,47920.0,70.83,70.97,70.71,70.85,47920.0
2018-09-18 09:50:00,70.82,71.06,70.75,70.97,36314.0,70.82,71.06,70.75,70.97,36314.0
2018-09-18 10:00:00,70.95,71.52,70.89,71.46,84730.0,70.95,71.52,70.89,71.46,84730.0
2018-09-18 10:10:00,71.46,71.48,71.28,71.31,53914.0,71.46,71.48,71.28,71.31,53914.0
2018-09-18 10:20:00,71.31,71.51,71.25,71.49,47632.0,71.31,71.51,71.25,71.49,47632.0
2018-09-18 10:30:00,71.51,71.86,71.45,71.82,86220.0,71.51,71.86,71.45,71.82,86220.0
2018-09-18 10:40:00,71.78,71.98,71.77,71.94,37816.0,71.78,71.98,71.77,71.94,37816.0
2018-09-18 10:50:00,71.95,71.98,71.85,71.96,49548.0,71.95,71.98,71.85,71.96,49548.0
2018-09-18 11:00:00,71.96,71.98,71.85,71.91,30432.0,71.96,71.98,71.85,71.91,30432.0
2018-09-18 11:10:00,71.89,71.96,71.85,71.85,24908.0,71.89,71.96,71.85,71.85,24908.0
2018-09-18 11:20:00,71.86,71.94,71.85,71.94,26482.0,71.86,71.94,71.85,71.94,26482.0
2018-09-18 11:30:00,71.9,71.94,71.86,71.91,27618.0,71.9,71.94,71.86,71.91,27618.0
2018-09-18 11:40:00,71.92,71.96,71.87,71.89,17504.0,71.92,71.96,71.87,71.89,17504.0
2018-09-18 11:50:00,71.88,71.89,71.73,71.74,25352.0,71.88,71.89,71.73,71.74,25352.0
2018-09-18 12:00:00,71.74,71.85,71.73,71.78,18772.0,71.74,71.85,71.73,71.78,18772.0
2018-09-18 12:10:00,71.78,71.78,71.69,71.72,24564.0,71.78,71.78,71.69,71.72,24564.0
2018-09-18 12:20:00,71.73,71.74,71.62,71.64,51542.0,71.73,71.74,71.62,71.64,51542.0
2018-09-18 12:30:00,71.65,71.72,71.64,71.71,18860.0,71.65,71.72,71.64,71.71,18860.0
2018-09-18 12:40:00,71.71,71.71,71.67,71.67,13852.0,71.71,71.71,71.67,71.67,13852.0
2018-09-18 12:50:00,71.67,71.69,71.6,71.62,20020.0,71.67,71.69,71.6,71.62,20020.0
2018-09-18 13:00:00,71.63,71.67,71.61,71.64,21710.0,71.63,71.67,71.61,71.64,21710.0
2018-09-18 13:10:00,71.63,71.65,71.58,71.58,32568.0,71.63,71.65,71.58,71.58,32568.0
2018-09-18 13:20:00,71.58,71.59,71.47,71.5,24942.0,71.58,71.59,71.47,71.5,24942.0
2018-09-18 13:30:00,71.52,71.56,71.47,71.54,25964.0,71.52,71.56,71.47,71.54,25964.0
2018-09-18 13:40:00,71.53,71.54,71.44,71.45,30774.0,71.53,71.54,71.44,71.45,30774.0
2018-09-18 13:50:00,71.44,71.44,71.39,71.43,15734.0,71.44,71.44,71.39,71.43,15734.0
2018-09-18 14:00:00,71.44,71.47,71.43,71.46,15858.0,71.44,71.47,71.43,71.46,15858.0
2018-09-18 14:10:00,71.46,71.5,71.45,71.5,36048.0,71.46,71.5,71.45,71.5,36048.0
2018-09-18 14:20:00,71.49,71.51,71.46,71.46,25210.0,71.49,71.51,71.46,71.46,25210.0
2018-09-18 14:30:00,71.47,71.57,71.43,71.52,27476.0,71.47,71.57,71.43,71.52,27476.0
2018-09-18 14:40:00,71.52,71.58,71.5,71.58,19520.0,71.52,71.58,71.5,71.58,19520.0
2018-09-18 14:50:00,71.55,71.58,71.48,71.5,29332.0,71.55,71.58,71.48,71.5,29332.0
2018-09-18 15:00:00,71.49,71.53,71.46,71.49,25584.0,71.49,71.53,71.46,71.49,25584.0
2018-09-18 15:10:00,71.5,71.53,71.46,71.48,32136.0,71.5,71.53,71.46,71.48,32136.0
2018-09-18 15:20:00,71.48,71.5,71.43,71.44,41116.0,71.48,71.5,71.43,71.44,41116.0
2018-09-18 15:30:00,71.44,71.5,71.44,71.47,33384.0,71.44,71.5,71.44,71.47,33384.0
2018-09-18 15:40:00,71.47,71.52,71.39,71.42,80158.0,71.47,71.52,71.39,71.42,80158.0
2018-09-18 15:50:00,71.43,71.43,71.35,71.42,160574.0,71.43,71.43,71.35,71.42,160574.0
2018-09-19 09:30:00,71.68,71.68,71.31,71.42,37720.0,71.68,71.68,71.31,71.42,37720.0
2018-09-19 09:40:00,71.36,71.52,71.32,71.36,14900.0,71.36,71.52,71.32,71.36,14900.0
2018-09-19 09:50:00,71.31,71.51,71.29,71.5,11700.0,71.31,71.51,71.29,71.5,11700.0
2018-09-19 10:00:00,71.5,71.63,71.45,71.52,42842.0,71.5,71.63,71.45,71.52,42842.0
2018-09-19 10:10:00,71.53,71.54,71.42,71.42,72108.0,71.53,71.54,71.42,71.42,72108.0
2018-09-19 10:20:00,71.4,71.57,71.37,71.47,38514.0,71.4,71.57,71.37,71.47,38514.0
2018-09-19 10:30:00,71.42,71.51,71.29,71.29,23960.0,71.42,71.51,71.29,71.29,23960.0
2018-09-19 10:40:00,71.29,71.29,71.07,71.07,16930.0,71.29,71.29,71.07,71.07,16930.0
2018-09-19 10:50:00,71.06,71.08,70.89,71.07,25264.0,71.06,71.08,70.89,71.07,25264.0
2018-09-19 11:00:00,71.06,71.42,71.02,71.42,32458.0,71.06,71.42,71.02,71.42,32458.0
2018-09-19 11:10:00,71.42,71.47,71.36,71.36,11616.0,71.42,71.47,71.36,71.36,11616.0
2018-09-19 11:20:00,71.36,71.42,71.29,71.33,18616.0,71.36,71.42,71.29,71.33,18616.0
2018-09-19 11:30:00,71.33,71.38,71.25,71.33,20164.0,71.33,71.38,71.25,71.33,20164.0
2018-09-19 11:40:00,71.33,71.35,71.2,71.21,33224.0,71.33,71.35,71.2,71.21,33224.0
2018-09-19 11:50:00,71.21,71.31,71.21,71.28,15366.0,71.21,71.31,71.21,71.28,15366.0
2018-09-19 12:00:00,71.28,71.33,71.27,71.27,19264.0,71.28,71.33,71.27,71.27,19264.0
2018-09-19 12:10:00,71.27,71.32,71.26,71.32,22808.0,71.27,71.32,71.26,71.32,22808.0
2018-09-19 12:20:00,71.32,71.45,71.32,71.39,23406.0,71.32,71.45,71.32,71.39,23406.0
2018-09-19 12:30:00,71.38,71.43,71.29,71.34,17240.0,71.38,71.43,71.29,71.34,17240.0
2018-09-19 12:40:00,71.32,71.41,71.32,71.38,15754.0,71.32,71.41,71.32,71.38,15754.0
2018-09-19 12:50:00,71.39,71.46,71.39,71.43,21360.0,71.39,71.46,71.39,71.43,21360.0
2018-09-19 13:00:00,71.45,71.45,71.38,71.42,12440.0,71.45,71.45,71.38,71.42,12440.0
2018-09-19 13:10:00,71.47,71.49,71.41,71.41,19824.0,71.47,71.49,71.41,71.41,19824.0
2018-09-19 13:20:00,71.42,71.46,71.39,71.43,9600.0,71.42,71.46,71.39,71.43,9600.0
2018-09-19 13:30:00,71.45,71.54,71.41,71.53,18968.0,71.45,71.54,71.41,71.53,18968.0
2018-09-19 13:40:00,71.54,71.58,71.53,71.58,10256.0,71.54,71.58,71.53,71.58,10256.0
2018-09-19 13:50:00,71.57,71.64,71.55,71.64,19518.0,71.57,71.64,71.55,71.64,19518.0
2018-09-19 14:00:00,71.63,71.64,71.58,71.58,10766.0,71.63,71.64,71.58,71.58,10766.0
2018-09-19 14:10:00,71.58,71.62,71.57,71.61,14322.0,71.58,71.62,71.57,71.61,14322.0
2018-09-19 14:20:00,71.61,71.69,71.58,71.6,23940.0,71.61,71.69,71.58,71.6,23940.0
2018-09-19 14:30:00,71.59,71.62,71.58,71.61,8090.0,71.59,71.62,71.58,71.61,8090.0
2018-09-19 14:40:00,71.61,71.63,71.54,71.54,16946.0,71.61,71.63,71.54,71.54,16946.0
2018-09-19 14:50:00,71.56,71.57,71.48,71.48,19266.0,71.56,71.57,71.48,71.48,19266.0
2018-09-19 15:00:00,71.49,71.49,71.45,71.45,14906.0,71.49,71.49,71.45,71.45,14906.0
2018-09-19 15:10:00,71.46,71.51,71.45,71.5,20286.0,71.46,71.51,71.45,71.5,20286.0
2018-09-19 15:20:00,71.51,71.6,71.51,71.55,22430.0,71.51,71.6,71.51,71.55,22430.0
2018-09-19 15:30:00,71.55,71.57,71.49,71.57,30842.0,71.55,71.57,71.49,71.57,30842.0
2018-09-19 15:40:00,71.57,71.64,71.53,71.54,56016.0,71.57,71.64,71.53,71.54,56016.0
2018-09-19 15:50:00,71.55,71.59,71.52,71.54,113366.0,71.55,71.59,71.52,71.54,113366.0
2018-09-20 09:30:00,71.72,71.8,71.11,71.25,43804.0,71.72,71.8,71.11,71.25,43804.0
2018-09-20 09:40:00,71.31,71.46,71.26,71.42,25692.0,71.31,71.46,71.26,71.42,25692.0
2018-09-20 09:50:00,71.44,71.6,71.41,71.56,62618.0,71.44,71.6,71.41,71.56,62618.0
2018-09-20 10:00:00,71.6,71.88,71.58,71.58,43214.0,71.6,71.88,71.58,71.58,43214.0
2018-09-20 10:10:00,71.55,71.61,71.48,71.53,36950.0,71.55,71.61,71.48,71.53,36950.0
2018-09-20 10:20:00,71.5,71.59,71.5,71.53,17688.0,71.5,71.59,71.5,71.53,17688.0
2018-09-20 10:30:00,71.53,71.65,71.53,71.61,18686.0,71.53,71.65,71.53,71.61,18686.0
2018-09-20 10:40:00,71.62,71.67,71.58,71.6,13762.0,71.62,71.67,71.58,71.6,13762.0
2018-09-20 10:50:00,71.6,71.71,71.5,71.64,22096.0,71.6,71.71,71.5,71.64,22096.0
2018-09-20 11:00:00,71.63,71.66,71.51,71.59,36684.0,71.63,71.66,71.51,71.59,36684.0
2018-09-20 11:10:00,71.56,71.58,71.48,71.55,40444.0,71.56,71.58,71.48,71.55,40444.0
2018-09-20 11:20:00,71.56,71.64,71.54,71.64,12650.0,71.56,71.64,71.54,71.64,12650.0
2018-09-20 11:30:00,71.64,71.68,71.61,71.66,22282.0,71.64,71.68,71.61,71.66,22282.0
2018-09-20 11:40:00,71.64,71.67,71.51,71.52,29558.0,71.64,71.67,71.51,71.52,29558.0
2018-09-20 11:50:00,71.54,71.58,71.51,71.52,23112.0,71.54,71.58,71.51,71.52,23112.0
2018-09-20 12:00:00,71.53,71.53,71.49,71.53,17600.0,71.53,71.53,71.49,71.53,17600.0
2018-09-20 12:10:00,71.54,71.56,71.51,71.53,10674.0,71.54,71.56,71.51,71.53,10674.0
2018-09-20 12:20:00,71.53,71.58,71.51,71.55,16942.0,71.53,71.58,71.51,71.55,16942.0
2018-09-20 12:30:00,71.54,71.6,71.53,71.59,15168.0,71.54,71.6,71.53,71.59,15168.0
2018-09-20 12:40:00,71.6,71.6,71.52,71.58,12276.0,71.6,71.6,71.52,71.58,12276.0
2018-09-20 12:50:00,71.58,71.58,71.51,71.53,12902.0,71.58,71.58,71.51,71.53,12902.0
2018-09-20 13:00:00,71.52,71.56,71.5,71.52,18856.0,71.52,71.56,71.5,71.52,18856.0
2018-09-20 13:10:00,71.51,71.52,71.48,71.52,16740.0,71.51,71.52,71.48,71.52,16740.0
2018-09-20 13:20:00,71.53,71.54,71.49,71.53,13280.0,71.53,71.54,71.49,71.53,13280.0
2018-09-20 13:30:00,71.52,71.55,71.5,71.53,9342.0,71.52,71.55,71.5,71.53,9342.0
2018-09-20 13:40:00,71.53,71.53,71.42,71.49,111198.0,71.53,71.53,71.42,71.49,111198.0
2018-09-20 13:50:00,71.5,71.5,71.34,71.38,57370.0,71.5,71.5,71.34,71.38,57370.0
2018-09-20 14:00:00,71.36,71.42,71.26,71.34,46724.0,71.36,71.42,71.26,71.34,46724.0
2018-09-20 14:10:00,71.35,71.39,71.33,71.37,23726.0,71.35,71.39,71.33,71.37,23726.0
2018-09-20 14:20:00,71.38,71.38,71.32,71.35,17782.0,71.38,71.38,71.32,71.35,17782.0
2018-09-20 14:30:00,71.36,71.39,71.33,71.35,20050.0,71.36,71.39,71.33,71.35,20050.0
2018-09-20 14:40:00,71.37,71.46,71.33,71.45,34178.0,71.37,71.46,71.33,71.45,34178.0
2018-09-20 14:50:00,71.45,71.46,71.41,71.44,19584.0,71.45,71.46,71.41,71.44,19584.0
2018-09-20 15:00:00,71.44,71.48,71.42,71.42,26930.0,71.44,71.48,71.42,71.42,26930.0
2018-09-20 15:10:00,71.44,71.52,71.42,71.48,34542.0,71.44,71.52,71.42,71.48,34542.0
2018-09-20 15:20:00,71.46,71.46,71.41,71.45,20402.0,71.46,71.46,71.41,71.45,20402.0
2018-09-20 15:30:00,71.44,71.48,71.41,71.45,33116.0,71.44,71.48,71.41,71.45,33116.0
2018-09-20 15:40:00,71.43,71.48,71.42,71.44,51204.0,71.43,71.48,71.42,71.44,51204.0
2018-09-20 15:50:00,71.42,71.47,71.38,71.43,120320.0,71.42,71.47,71.38,71.43,120320.0
2018-09-21 09:30:00,71.27,71.75,71.27,71.66,457540.0,71.27,71.75,71.27,71.66,457540.0
2018-09-21 09:40:00,71.66,71.95,71.65,71.71,31808.0,71.66,71.95,71.65,71.71,31808.0
2018-09-21 09:50:00,71.67,71.84,71.65,71.81,47266.0,71.67,71.84,71.65,71.81,47266.0
2018-09-21 10:00:00,71.81,71.86,71.74,71.82,40660.0,71.81,71.86,71.74,71.82,40660.0
2018-09-21 10:10:00,71.83,72.06,71.83,71.98,59184.0,71.83,72.06,71.83,71.98,59184.0
2018-09-21 10:20:00,71.97,72.05,71.92,71.92,78038.0,71.97,72.05,71.92,71.92,78038.0
2018-09-21 10:30:00,71.92,71.95,71.85,71.92,55832.0,71.92,71.95,71.85,71.92,55832.0
2018-09-21 10:40:00,71.92,71.95,71.81,71.82,38806.0,71.92,71.95,71.81,71.82,38806.0
2018-09-21 10:50:00,71.82,71.86,71.74,71.76,56122.0,71.82,71.86,71.74,71.76,56122.0
2018-09-21 11:00:00,71.75,71.76,71.65,71.7,104406.0,71.75,71.76,71.65,71.7,104406.0
2018-09-21 11:10:00,71.71,71.74,71.63,71.63,18926.0,71.71,71.74,71.63,71.63,18926.0
2018-09-21 11:20:00,71.62,71.76,71.62,71.73,77042.0,71.62,71.76,71.62,71.73,77042.0
2018-09-21 11:30:00,71.74,71.75,71.68,71.69,12748.0,71.74,71.75,71.68,71.69,12748.0
2018-09-21 11:40:00,71.65,71.65,71.57,71.57,25046.0,71.65,71.65,71.57,71.57,25046.0
2018-09-21 11:50:00,71.55,71.6,71.52,71.52,15264.0,71.55,71.6,71.52,71.52,15264.0
2018-09-21 12:00:00,71.55,71.59,71.52,71.54,41130.0,71.55,71.59,71.52,71.54,41130.0
2018-09-21 12:10:00,71.53,71.58,71.38,71.39,74160.0,71.53,71.58,71.38,71.39,74160.0
2018-09-21 12:20:00,71.39,71.6,71.39,71.52,24248.0,71.39,71.6,71.39,71.52,24248.0
2018-09-21 12:30:00,71.54,71.6,71.5,71.57,17450.0,71.54,71.6,71.5,71.57,17450.0
2018-09-21 12:40:00,71.57,71.6,71.53,71.58,6600.0,71.57,71.6,71.53,71.58,6600.0
2018-09-21 12:50:00,71.58,71.61,71.5,71.52,13466.0,71.58,71.61,71.5,71.52,13466.0
2018-09-21 13:00:00,71.52,71.55,71.5,71.52,11540.0,71.52,71.55,71.5,71.52,11540.0
2018-09-21 13:10:00,71.53,71.56,71.47,71.5,24032.0,71.53,71.56,71.47,71.5,24032.0
2018-09-21 13:20:00,71.5,71.56,71.45,71.48,24474.0,71.5,71.56,71.45,71.48,24474.0
2018-09-21 13:30:00,71.49,71.52,71.41,71.44,56506.0,71.49,71.52,71.41,71.44,56506.0
2018-09-21 13:40:00,71.46,71.53,71.45,71.49,16862.0,71.46,71.53,71.45,71.49,16862.0
2018-09-21 13:50:00,71.48,71.53,71.42,71.51,34552.0,71.48,71.53,71.42,71.51,34552.0
2018-09-21 14:00:00,71.49,71.51,71.39,71.41,23224.0,71.49,71.51,71.39,71.41,23224.0
2018-09-21 14:10:00,71.42,71.42,71.25,71.33,140458.0,71.42,71.42,71.25,71.33,140458.0
2018-09-21 14:20:00,71.35,71.45,71.35,71.44,26162.0,71.35,71.45,71.35,71.44,26162.0
2018-09-21 14:30:00,71.45,71.48,71.42,71.42,20068.0,71.45,71.48,71.42,71.42,20068.0
2018-09-21 14:40:00,71.45,71.45,71.37,71.42,20852.0,71.45,71.45,71.37,71.42,20852.0
2018-09-21 14:50:00,71.42,71.49,71.42,71.46,39792.0,71.42,71.49,71.42,71.46,39792.0
2018-09-21 15:00:00,71.46,71.48,71.4,71.41,51294.0,71.46,71.48,71.4,71.41,51294.0
2018-09-21 15:10:00,71.41,71.41,71.36,71.36,29752.0,71.41,71.41,71.36,71.36,29752.0
2018-09-21 15:20:00,71.36,71.36,71.3,71.33,25236.0,71.36,71.36,71.3,71.33,25236.0
2018-09-21 15:30:00,71.34,71.34,71.19,71.25,73376.0,71.34,71.34,71.19,71.25,73376.0
2018-09-21 15:40:00,71.25,71.3,71.2,71.24,229242.0,71.25,71.3,71.2,71.24,229242.0
2018-09-21 15:50:00,71.24,71.36,71.21,71.35,268348.0,71.24,71.36,71.21,71.35,268348.0
2018-09-24 09:30:00,71.3,71.51,71.0,71.51,36204.0,71.3,71.51,71.0,71.51,36204.0
2018-09-24 09:40:00,71.49,71.57,71.27,71.49,41790.0,71.49,71.57,71.27,71.49,41790.0
2018-09-24 09:50:00,71.44,71.52,71.36,71.46,62254.0,71.44,71.52,71.36,71.46,62254.0
2018-09-24 10:00:00,71.49,71.77,71.48,71.63,67078.0,71.49,71.77,71.48,71.63,67078.0
2018-09-24 10:10:00,71.62,71.71,71.56,71.66,28798.0,71.62,71.71,71.56,71.66,28798.0
2018-09-24 10:20:00,71.66,71.66,71.53,71.6,29826.0,71.66,71.66,71.53,71.6,29826.0
2018-09-24 10:30:00,71.62,71.62,71.47,71.49,32656.0,71.62,71.62,71.47,71.49,32656.0
2018-09-24 10:40:00,71.48,71.56,71.38,71.44,25808.0,71.48,71.56,71.38,71.44,25808.0
2018-09-24 10:50:00,71.44,71.47,71.35,71.42,26304.0,71.44,71.47,71.35,71.42,26304.0
2018-09-24 11:00:00,71.41,71.43,71.31,71.33,16588.0,71.41,71.43,71.31,71.33,16588.0
2018-09-24 11:10:00,71.32,71.42,71.2,71.38,23036.0,71.32,71.42,71.2,71.38,23036.0
2018-09-24 11:20:00,71.39,71.4,71.25,71.25,69312.0,71.39,71.4,71.25,71.25,69312.0
2018-09-24 11:30:00,71.24,71.39,71.21,71.39,73778.0,71.24,71.39,71.21,71.39,73778.0
2018-09-24 11:40:00,71.38,71.39,71.24,71.24,34632.0,71.38,71.39,71.24,71.24,34632.0
2018-09-24 11:50:00,71.25,71.33,71.19,71.33,21772.0,71.25,71.33,71.19,71.33,21772.0
2018-09-24 12:00:00,71.33,71.41,71.31,71.32,16284.0,71.33,71.41,71.31,71.32,16284.0
2018-09-24 12:10:00,71.32,71.35,71.14,71.22,33200.0,71.32,71.35,71.14,71.22,33200.0
2018-09-24 12:20:00,71.23,71.3,71.2,71.22,69472.0,71.23,71.3,71.2,71.22,69472.0
2018-09-24 12:30:00,71.23,71.32,71.21,71.3,14058.0,71.23,71.32,71.21,71.3,14058.0
2018-09-24 12:40:00,71.3,71.33,71.24,71.26,50238.0,71.3,71.33,71.24,71.26,50238.0
2018-09-24 12:50:00,71.25,71.29,71.22,71.26,21996.0,71.25,71.29,71.22,71.26,21996.0
2018-09-24 13:00:00,71.26,71.34,71.24,71.33,12922.0,71.26,71.34,71.24,71.33,12922.0
2018-09-24 13:10:00,71.35,71.39,71.29,71.39,22022.0,71.35,71.39,71.29,71.39,22022.0
2018-09-24 13:20:00,71.39,71.44,71.35,71.39,31314.0,71.39,71.44,71.35,71.39,31314.0
2018-09-24 13:30:00,71.39,71.45,71.39,71.41,14780.0,71.39,71.45,71.39,71.41,14780.0
2018-09-24 13:40:00,71.42,71.47,71.41,71.43,19508.0,71.42,71.47,71.41,71.43,19508.0
2018-09-24 13:50:00,71.43,71.46,71.39,71.44,26916.0,71.43,71.46,71.39,71.44,26916.0
2018-09-24 14:00:00,71.42,71.44,71.29,71.33,45644.0,71.42,71.44,71.29,71.33,45644.0
2018-09-24 14:10:00,71.33,71.36,71.31,71.35,21896.0,71.33,71.36,71.31,71.35,21896.0
2018-09-24 14:20:00,71.36,71.39,71.32,71.36,29282.0,71.36,71.39,71.32,71.36,29282.0
2018-09-24 14:30:00,71.35,71.4,71.33,71.36,27826.0,71.35,71.4,71.33,71.36,27826.0
2018-09-24 14:40:00,71.36,71.44,71.36,71.42,19054.0,71.36,71.44,71.36,71.42,19054.0
2018-09-24 14:50:00,71.43,71.43,71.35,71.36,18456.0,71.43,71.43,71.35,71.36,18456.0
2018-09-24 15:00:00,71.38,71.42,71.37,71.41,32578.0,71.38,71.42,71.37,71.41,32578.0
2018-09-24 15:10:00,71.42,71.42,71.39,71.41,15200.0,71.42,71.42,71.39,71.41,15200.0
2018-09-24 15:20:00,71.41,71.42,71.36,71.39,34560.0,71.41,71.42,71.36,71.39,34560.0
2018-09-24 15:30:00,71.39,71.44,71.39,71.42,43790.0,71.39,71.44,71.39,71.42,43790.0
2018-09-24 15:40:00,71.42,71.46,71.39,71.44,68682.0,71.42,71.46,71.39,71.44,68682.0
2018-09-24 15:50:00,71.44,71.51,71.43,71.49,156952.0,71.44,71.51,71.43,71.49,156952.0
2018-09-25 09:30:00,71.49,71.56,71.07,71.38,41966.0,71.49,71.56,71.07,71.38,41966.0
2018-09-25 09:40:00,71.39,71.44,71.26,71.32,21456.0,71.39,71.44,71.26,71.32,21456.0
2018-09-25 09:50:00,71.32,71.35,71.12,71.16,20310.0,71.32,71.35,71.12,71.16,20310.0
2018-09-25 10:00:00,71.2,71.23,71.02,71.14,37972.0,71.2,71.23,71.02,71.14,37972.0
2018-09-25 10:10:00,71.15,71.16,71.06,71.11,18504.0,71.15,71.16,71.06,71.11,18504.0
2018-09-25 10:20:00,71.11,71.11,71.0,71.05,31148.0,71.11,71.11,71.0,71.05,31148.0
2018-09-25 10:30:00,71.07,71.11,71.04,71.1,14402.0,71.07,71.11,71.04,71.1,14402.0
2018-09-25 10:40:00,71.11,71.27,71.08,71.21,22272.0,71.11,71.27,71.08,71.21,22272.0
2018-09-25 10:50:00,71.2,71.25,71.1,71.13,18552.0,71.2,71.25,71.1,71.13,18552.0
2018-09-25 11:00:00,71.08,71.23,71.08,71.23,20694.0,71.08,71.23,71.08,71.23,20694.0
2018-09-25 11:10:00,71.24,71.47,71.22,71.42,27588.0,71.24,71.47,71.22,71.42,27588.0
2018-09-25 11:20:00,71.45,71.5,71.4,71.42,34088.0,71.45,71.5,71.4,71.42,34088.0
2018-09-25 11:30:00,71.44,71.55,71.39,71.53,17806.0,71.44,71.55,71.39,71.53,17806.0
2018-09-25 11:40:00,71.53,71.56,71.51,71.53,30270.0,71.53,71.56,71.51,71.53,30270.0
2018-09-25 11:50:00,71.53,71.57,71.53,71.57,21236.0,71.53,71.57,71.53,71.57,21236.0
2018-09-25 12:00:00,71.57,71.58,71.53,71.55,17298.0,71.57,71.58,71.53,71.55,17298.0
2018-09-25 12:10:00,71.56,71.56,71.45,71.46,10416.0,71.56,71.56,71.45,71.46,10416.0
2018-09-25 12:20:00,71.48,71.5,71.46,71.49,5800.0,71.48,71.5,71.46,71.49,5800.0
2018-09-25 12:30:00,71.48,71.49,71.37,71.43,18402.0,71.48,71.49,71.37,71.43,18402.0
2018-09-25 12:40:00,71.43,71.44,71.37,71.43,13104.0,71.43,71.44,71.37,71.43,13104.0
2018-09-25 12:50:00,71.42,71.44,71.33,71.35,4822.0,71.42,71.44,71.33,71.35,4822.0
2018-09-25 13:00:00,71.34,71.39,71.34,71.36,9606.0,71.34,71.39,71.34,71.36,9606.0
2018-09-25 13:10:00,71.36,71.36,71.26,71.28,13402.0,71.36,71.36,71.26,71.28,13402.0
2018-09-25 13:20:00,71.27,71.29,71.25,71.26,13222.0,71.27,71.29,71.25,71.26,13222.0
2018-09-25 13:30:00,71.28,71.3,71.21,71.21,12742.0,71.28,71.3,71.21,71.21,12742.0
2018-09-25 13:40:00,71.22,71.22,71.08,71.17,11634.0,71.22,71.22,71.08,71.17,11634.0
2018-09-25 13:50:00,71.17,71.21,71.14,71.21,8310.0,71.17,71.21,71.14,71.21,8310.0
2018-09-25 14:00:00,71.19,71.21,71.14,71.17,23524.0,71.19,71.21,71.14,71.17,23524.0
2018-09-25 14:10:00,71.17,71.27,71.15,71.27,34442.0,71.17,71.27,71.15,71.27,34442.0
2018-09-25 14:20:00,71.27,71.3,71.24,71.27,24000.0,71.27,71.3,71.24,71.27,24000.0
2018-09-25 14:30:00,71.26,71.28,71.2,71.25,15890.0,71.26,71.28,71.2,71.25,15890.0
2018-09-25 14:40:00,71.25,71.26,71.2,71.21,10398.0,71.25,71.26,71.2,71.21,10398.0
2018-09-25 14:50:00,71.23,71.26,71.2,71.22,12374.0,71.23,71.26,71.2,71.22,12374.0
2018-09-25 15:00:00,71.23,71.23,71.14,71.16,7798.0,71.23,71.23,71.14,71.16,7798.0
2018-09-25 15:10:00,71.15,71.16,71.09,71.13,11860.0,71.15,71.16,71.09,71.13,11860.0
2018-09-25 15:20:00,71.14,71.16,71.12,71.14,22166.0,71.14,71.16,71.12,71.14,22166.0
2018-09-25 15:30:00,71.14,71.19,71.14,71.17,23304.0,71.14,71.19,71.14,71.17,23304.0
2018-09-25 15:40:00,71.17,71.17,71.12,71.14,33730.0,71.17,71.17,71.12,71.14,33730.0
2018-09-25 15:50:00,71.14,71.14,71.02,71.11,103198.0,71.14,71.14,71.02,71.11,103198.0
2018-09-26 09:30:00,71.21,71.33,71.01,71.16,64276.0,71.21,71.33,71.01,71.16,64276.0
2018-09-26 09:40:00,71.17,71.31,70.9,71.3,34410.0,71.17,71.31,70.9,71.3,34410.0
2018-09-26 09:50:00,71.25,71.33,71.19,71.19,8408.0,71.25,71.33,71.19,71.19,8408.0
2018-09-26 10:00:00,71.24,71.25,71.16,71.25,7024.0,71.24,71.25,71.16,71.25,7024.0
2018-09-26 10:10:00,71.2,71.21,70.91,70.92,22876.0,71.2,71.21,70.91,70.92,22876.0
2018-09-26 10:20:00,70.91,71.14,70.9,71.05,13660.0,70.91,71.14,70.9,71.05,13660.0
2018-09-26 10:30:00,71.05,71.12,70.99,71.12,7516.0,71.05,71.12,70.99,71.12,7516.0
2018-09-26 10:40:00,71.1,71.19,71.08,71.14,10302.0,71.1,71.19,71.08,71.14,10302.0
2018-09-26 10:50:00,71.12,71.12,70.93,71.03,6030.0,71.12,71.12,70.93,71.03,6030.0
2018-09-26 11:00:00,71.06,71.12,71.01,71.08,14350.0,71.06,71.12,71.01,71.08,14350.0
2018-09-26 11:10:00,71.07,71.16,71.07,71.1,11778.0,71.07,71.16,71.07,71.1,11778.0
2018-09-26 11:20:00,71.1,71.14,71.03,71.11,10600.0,71.1,71.14,71.03,71.11,10600.0
2018-09-26 11:30:00,71.08,71.1,71.06,71.08,10226.0,71.08,71.1,71.06,71.08,10226.0
2018-09-26 11:40:00,71.1,71.11,71.02,71.09,13526.0,71.1,71.11,71.02,71.09,13526.0
2018-09-26 11:50:00,71.07,71.11,71.05,71.11,30448.0,71.07,71.11,71.05,71.11,30448.0
2018-09-26 12:00:00,71.11,71.11,71.05,71.07,18714.0,71.11,71.11,71.05,71.07,18714.0
2018-09-26 12:10:00,71.07,71.13,71.05,71.08,35630.0,71.07,71.13,71.05,71.08,35630.0
2018-09-26 12:20:00,71.08,71.11,71.05,71.1,26682.0,71.08,71.11,71.05,71.1,26682.0
2018-09-26 12:30:00,71.1,71.19,71.1,71.19,63258.0,71.1,71.19,71.1,71.19,63258.0
2018-09-26 12:40:00,71.17,71.22,71.16,71.19,19752.0,71.17,71.22,71.16,71.19,19752.0
2018-09-26 12:50:00,71.19,71.29,71.19,71.28,40562.0,71.19,71.29,71.19,71.28,40562.0
2018-09-26 13:00:00,71.3,71.3,71.19,71.2,24820.0,71.3,71.3,71.19,71.2,24820.0
2018-09-26 13:10:00,71.21,71.28,71.21,71.24,13684.0,71.21,71.28,71.21,71.24,13684.0
2018-09-26 13:20:00,71.25,71.25,71.22,71.23,12986.0,71.25,71.25,71.22,71.23,12986.0
2018-09-26 13:30:00,71.22,71.25,71.18,71.21,47400.0,71.22,71.25,71.18,71.21,47400.0
2018-09-26 13:40:00,71.21,71.21,71.01,71.05,44102.0,71.21,71.21,71.01,71.05,44102.0
2018-09-26 13:50:00,71.05,71.08,70.99,71.0,45418.0,71.05,71.08,70.99,71.0,45418.0
2018-09-26 14:00:00,71.01,71.21,70.91,71.11,26142.0,71.01,71.21,70.91,71.11,26142.0
2018-09-26 14:10:00,71.11,71.22,71.11,71.15,31282.0,71.11,71.22,71.11,71.15,31282.0
2018-09-26 14:20:00,71.17,71.17,71.07,71.08,32022.0,71.17,71.17,71.07,71.08,32022.0
2018-09-26 14:30:00,71.09,71.09,70.99,71.07,36062.0,71.09,71.09,70.99,71.07,36062.0
2018-09-26 14:40:00,71.04,71.08,70.98,71.01,23878.0,71.04,71.08,70.98,71.01,23878.0
2018-09-26 14:50:00,71.02,71.04,70.99,71.02,14790.0,71.02,71.04,70.99,71.02,14790.0
2018-09-26 15:00:00,71.01,71.01,70.91,70.95,39214.0,71.01,71.01,70.91,70.95,39214.0
2018-09-26 15:10:00,70.96,71.05,70.93,71.05,35902.0,70.96,71.05,70.93,71.05,35902.0
2018-09-26 15:20:00,71.06,71.1,71.03,71.07,26324.0,71.06,71.1,71.03,71.07,26324.0
2018-09-26 15:30:00,71.05,71.05,70.92,70.96,47852.0,71.05,71.05,70.92,70.96,47852.0
2018-09-26 15:40:00,70.96,70.96,70.69,70.75,61252.0,70.96,70.96,70.69,70.75,61252.0
2018-09-26 15:50:00,70.74,70.81,70.71,70.8,154038.0,70.74,70.81,70.71,70.8,154038.0
2018-09-27 09:30:00,71.03,71.46,70.79,71.46,40500.0,71.03,71.46,70.79,71.46,40500.0
2018-09-27 09:40:00,71.5,71.75,71.44,71.65,101460.0,71.5,71.75,71.44,71.65,101460.0
2018-09-27 09:50:00,71.61,71.88,71.58,71.82,23698.0,71.61,71.88,71.58,71.82,23698.0
2018-09-27 10:00:00,71.82,71.96,71.78,71.86,41016.0,71.82,71.96,71.78,71.86,41016.0
2018-09-27 10:10:00,71.86,71.92,71.76,71.86,25880.0,71.86,71.92,71.76,71.86,25880.0
2018-09-27 10:20:00,71.89,71.89,71.76,71.78,59012.0,71.89,71.89,71.76,71.78,59012.0
2018-09-27 10:30:00,71.75,71.88,71.66,71.81,56720.0,71.75,71.88,71.66,71.81,56720.0
2018-09-27 10:40:00,71.82,71.83,71.55,71.56,16748.0,71.82,71.83,71.55,71.56,16748.0
2018-09-27 10:50:00,71.55,71.66,71.5,71.63,17326.0,71.55,71.66,71.5,71.63,17326.0
2018-09-27 11:00:00,71.59,71.62,71.51,71.52,12010.0,71.59,71.62,71.51,71.52,12010.0
2018-09-27 11:10:00,71.53,71.54,71.41,71.52,27400.0,71.53,71.54,71.41,71.52,27400.0
2018-09-27 11:20:00,71.51,71.58,71.5,71.5,17516.0,71.51,71.58,71.5,71.5,17516.0
2018-09-27 11:30:00,71.48,71.58,71.48,71.54,38384.0,71.48,71.58,71.48,71.54,38384.0
2018-09-27 11:40:00,71.58,71.72,71.58,71.67,12800.0,71.58,71.72,71.58,71.67,12800.0
2018-09-27 11:50:00,71.68,71.76,71.67,71.69,13100.0,71.68,71.76,71.67,71.69,13100.0
2018-09-27 12:00:00,71.7,71.71,71.64,71.67,13574.0,71.7,71.71,71.64,71.67,13574.0
2018-09-27 12:10:00,71.67,71.75,71.65,71.73,15160.0,71.67,71.75,71.65,71.73,15160.0
2018-09-27 12:20:00,71.74,71.76,71.71,71.72,16700.0,71.74,71.76,71.71,71.72,16700.0
2018-09-27 12:30:00,71.7,71.72,71.67,71.71,13992.0,71.7,71.72,71.67,71.71,13992.0
2018-09-27 12:40:00,71.7,71.72,71.67,71.67,10656.0,71.7,71.72,71.67,71.67,10656.0
2018-09-27 12:50:00,71.69,71.71,71.67,71.67,14930.0,71.69,71.71,71.67,71.67,14930.0
2018-09-27 13:00:00,71.67,71.67,71.59,71.61,10844.0,71.67,71.67,71.59,71.61,10844.0
2018-09-27 13:10:00,71.62,71.72,71.62,71.7,10060.0,71.62,71.72,71.62,71.7,10060.0
2018-09-27 13:20:00,71.68,71.68,71.6,71.64,6596.0,71.68,71.68,71.6,71.64,6596.0
2018-09-27 13:30:00,71.65,71.65,71.58,71.62,8174.0,71.65,71.65,71.58,71.62,8174.0
2018-09-27 13:40:00,71.6,71.62,71.57,71.59,10296.0,71.6,71.62,71.57,71.59,10296.0
2018-09-27 13:50:00,71.61,71.67,71.61,71.66,16240.0,71.61,71.67,71.61,71.66,16240.0
2018-09-27 14:00:00,71.64,71.64,71.56,71.6,27284.0,71.64,71.64,71.56,71.6,27284.0
2018-09-27 14:10:00,71.59,71.65,71.59,71.65,9098.0,71.59,71.65,71.59,71.65,9098.0
2018-09-27 14:20:00,71.67,71.67,71.58,71.58,59852.0,71.67,71.67,71.58,71.58,59852.0
2018-09-27 14:30:00,71.58,71.58,71.55,71.57,13000.0,71.58,71.58,71.55,71.57,13000.0
2018-09-27 14:40:00,71.58,71.63,71.58,71.58,19200.0,71.58,71.63,71.58,71.58,19200.0
2018-09-27 14:50:00,71.59,71.62,71.59,71.6,24008.0,71.59,71.62,71.59,71.6,24008.0
2018-09-27 15:00:00,71.6,71.62,71.56,71.56,18878.0,71.6,71.62,71.56,71.56,18878.0
2018-09-27 15:10:00,71.56,71.64,71.54,71.64,20394.0,71.56,71.64,71.54,71.64,20394.0
2018-09-27 15:20:00,71.64,71.68,71.58,71.61,44890.0,71.64,71.68,71.58,71.61,44890.0
2018-09-27 15:30:00,71.61,71.61,71.56,71.61,38350.0,71.61,71.61,71.56,71.61,38350.0
2018-09-27 15:40:00,71.61,71.65,71.55,71.58,61834.0,71.61,71.65,71.55,71.58,61834.0
2018-09-27 15:50:00,71.57,71.71,71.56,71.61,168000.0,71.57,71.71,71.56,71.61,168000.0
2018-09-28 09:30:00,71.6,71.81,71.38,71.73,53602.0,71.6,71.81,71.38,71.73,53602.0
2018-09-28 09:40:00,71.76,71.76,71.38,71.47,24204.0,71.76,71.76,71.38,71.47,24204.0
2018-09-28 09:50:00,71.45,71.91,71.42,71.87,28892.0,71.45,71.91,71.42,71.87,28892.0
2018-09-28 10:00:00,71.87,71.94,71.73,71.93,20102.0,71.87,71.94,71.73,71.93,20102.0
2018-09-28 10:10:00,71.93,71.93,71.78,71.78,14282.0,71.93,71.93,71.78,71.78,14282.0
2018-09-28 10:20:00,71.79,72.07,71.78,72.05,25658.0,71.79,72.07,71.78,72.05,25658.0
2018-09-28 10:30:00,72.05,72.11,71.81,71.91,30222.0,72.05,72.11,71.81,71.91,30222.0
2018-09-28 10:40:00,71.91,71.95,71.79,71.88,21774.0,71.91,71.95,71.79,71.88,21774.0
2018-09-28 10:50:00,71.9,71.94,71.8,71.83,25030.0,71.9,71.94,71.8,71.83,25030.0
2018-09-28 11:00:00,71.83,71.88,71.73,71.75,23490.0,71.83,71.88,71.73,71.75,23490.0
2018-09-28 11:10:00,71.73,71.74,71.49,71.67,59576.0,71.73,71.74,71.49,71.67,59576.0
2018-09-28 11:20:00,71.67,71.74,71.67,71.71,31588.0,71.67,71.74,71.67,71.71,31588.0
2018-09-28 11:30:00,71.71,71.75,71.61,71.63,50844.0,71.71,71.75,71.61,71.63,50844.0
2018-09-28 11:40:00,71.63,71.68,71.57,71.64,16440.0,71.63,71.68,71.57,71.64,16440.0
2018-09-28 11:50:00,71.61,71.65,71.57,71.57,9266.0,71.61,71.65,71.57,71.57,9266.0
2018-09-28 12:00:00,71.58,71.63,71.54,71.54,9776.0,71.58,71.63,71.54,71.54,9776.0
2018-09-28 12:10:00,71.54,71.71,71.51,71.65,84380.0,71.54,71.71,71.51,71.65,84380.0
2018-09-28 12:20:00,71.67,71.76,71.66,71.75,14004.0,71.67,71.76,71.66,71.75,14004.0
2018-09-28 12:30:00,71.75,71.91,71.74,71.88,19966.0,71.75,71.91,71.74,71.88,19966.0
2018-09-28 12:40:00,71.88,71.91,71.74,71.8,24272.0,71.88,71.91,71.74,71.8,24272.0
2018-09-28 12:50:00,71.8,71.95,71.79,71.95,29924.0,71.8,71.95,71.79,71.95,29924.0
2018-09-28 13:00:00,71.94,72.05,71.93,71.99,37996.0,71.94,72.05,71.93,71.99,37996.0
2018-09-28 13:10:00,71.99,72.06,71.94,72.02,125430.0,71.99,72.06,71.94,72.02,125430.0
2018-09-28 13:20:00,72.02,72.09,72.01,72.08,16012.0,72.02,72.09,72.01,72.08,16012.0
2018-09-28 13:30:00,72.08,72.17,72.08,72.17,16818.0,72.08,72.17,72.08,72.17,16818.0
2018-09-28 13:40:00,72.17,72.2,72.13,72.13,14936.0,72.17,72.2,72.13,72.13,14936.0
2018-09-28 13:50:00,72.13,72.17,72.1,72.11,19654.0,72.13,72.17,72.1,72.11,19654.0
2018-09-28 14:00:00,72.12,72.14,71.97,71.99,31560.0,72.12,72.14,71.97,71.99,31560.0
2018-09-28 14:10:00,72.01,72.07,71.99,72.01,38862.0,72.01,72.07,71.99,72.01,38862.0
2018-09-28 14:20:00,72.01,72.18,72.0,72.17,62022.0,72.01,72.18,72.0,72.17,62022.0
2018-09-28 14:30:00,72.2,72.24,72.17,72.23,22506.0,72.2,72.24,72.17,72.23,22506.0
2018-09-28 14:40:00,72.24,72.25,72.18,72.21,14638.0,72.24,72.25,72.18,72.21,14638.0
2018-09-28 14:50:00,72.2,72.24,72.2,72.21,17530.0,72.2,72.24,72.2,72.21,17530.0
2018-09-28 15:00:00,72.22,72.35,72.22,72.33,45754.0,72.22,72.35,72.22,72.33,45754.0
2018-09-28 15:10:00,72.32,72.36,72.25,72.25,30692.0,72.32,72.36,72.25,72.25,30692.0
2018-09-28 15:20:00,72.24,72.53,72.24,72.44,70356.0,72.24,72.53,72.24,72.44,70356.0
2018-09-28 15:30:00,72.43,72.44,72.33,72.34,80730.0,72.43,72.44,72.33,72.34,80730.0
2018-09-28 15:40:00,72.34,72.41,72.32,72.41,109330.0,72.34,72.41,72.32,72.41,109330.0
2018-09-28 15:50:00,72.41,72.42,72.32,72.39,264402.0,72.41,72.42,72.32,72.39,264402.0
2018-10-01 09:30:00,72.61,73.0,72.61,72.95,46490.0,72.61,73.0,72.61,72.95,46490.0
2018-10-01 09:40:00,72.92,73.17,72.85,73.13,40298.0,72.92,73.17,72.85,73.13,40298.0
2018-10-01 09:50:00,73.13,73.13,72.86,72.94,71308.0,73.13,73.13,72.86,72.94,71308.0
2018-10-01 10:00:00,72.96,73.13,72.9,73.07,67870.0,72.96,73.13,72.9,73.07,67870.0
2018-10-01 10:10:00,73.08,73.09,72.97,73.07,34618.0,73.08,73.09,72.97,73.07,34618.0
2018-10-01 10:20:00,73.08,73.1,73.02,73.08,31270.0,73.08,73.1,73.02,73.08,31270.0
2018-10-01 10:30:00,73.08,73.21,72.95,72.96,72988.0,73.08,73.21,72.95,72.96,72988.0
2018-10-01 10:40:00,72.95,73.04,72.86,72.99,28490.0,72.95,73.04,72.86,72.99,28490.0
2018-10-01 10:50:00,72.96,73.02,72.96,72.98,21918.0,72.96,73.02,72.96,72.98,21918.0
2018-10-01 11:00:00,72.99,73.03,72.92,72.96,40162.0,72.99,73.03,72.92,72.96,40162.0
2018-10-01 11:10:00,72.97,73.03,72.9,72.92,57624.0,72.97,73.03,72.9,72.92,57624.0
2018-10-01 11:20:00,72.94,73.05,72.94,72.98,55406.0,72.94,73.05,72.94,72.98,55406.0
2018-10-01 11:30:00,73.01,73.04,72.97,73.01,20978.0,73.01,73.04,72.97,73.01,20978.0
2018-10-01 11:40:00,73.0,73.03,72.92,72.92,21154.0,73.0,73.03,72.92,72.92,21154.0
2018-10-01 11:50:00,72.94,72.94,72.77,72.81,28684.0,72.94,72.94,72.77,72.81,28684.0
2018-10-01 12:00:00,72.82,72.88,72.8,72.83,29192.0,72.82,72.88,72.8,72.83,29192.0
2018-10-01 12:10:00,72.83,72.96,72.83,72.87,21872.0,72.83,72.96,72.83,72.87,21872.0
2018-10-01 12:20:00,72.85,72.89,72.83,72.84,31158.0,72.85,72.89,72.83,72.84,31158.0
2018-10-01 12:30:00,72.83,72.86,72.83,72.86,22184.0,72.83,72.86,72.83,72.86,22184.0
2018-10-01 12:40:00,72.87,72.89,72.83,72.89,36898.0,72.87,72.89,72.83,72.89,36898.0
2018-10-01 12:50:00,72.89,72.94,72.88,72.94,13856.0,72.89,72.94,72.88,72.94,13856.0
2018-10-01 13:00:00,72.92,72.98,72.9,72.95,13292.0,72.92,72.98,72.9,72.95,13292.0
2018-10-01 13:10:00,72.93,72.98,72.92,72.98,10534.0,72.93,72.98,72.92,72.98,10534.0
2018-10-01 13:20:00,73.0,73.01,72.91,72.92,17502.0,73.0,73.01,72.91,72.92,17502.0
2018-10-01 13:30:00,72.94,72.96,72.92,72.94,6422.0,72.94,72.96,72.92,72.94,6422.0
2018-10-01 13:40:00,72.93,72.95,72.85,72.85,13076.0,72.93,72.95,72.85,72.85,13076.0
2018-10-01 13:50:00,72.83,72.9,72.83,72.87,16660.0,72.83,72.9,72.83,72.87,16660.0
2018-10-01 14:00:00,72.86,72.89,72.83,72.86,22006.0,72.86,72.89,72.83,72.86,22006.0
2018-10-01 14:10:00,72.86,72.86,72.79,72.83,21988.0,72.86,72.86,72.79,72.83,21988.0
2018-10-01 14:20:00,72.83,72.86,72.82,72.86,21168.0,72.83,72.86,72.82,72.86,21168.0
2018-10-01 14:30:00,72.86,72.87,72.82,72.83,26584.0,72.86,72.87,72.82,72.83,26584.0
2018-10-01 14:40:00,72.83,72.85,72.82,72.83,51560.0,72.83,72.85,72.82,72.83,51560.0
2018-10-01 14:50:00,72.82,72.92,72.82,72.91,24326.0,72.82,72.92,72.82,72.91,24326.0
2018-10-01 15:00:00,72.9,72.91,72.82,72.83,38900.0,72.9,72.91,72.82,72.83,38900.0
2018-10-01 15:10:00,72.85,72.85,72.79,72.82,20286.0,72.85,72.85,72.79,72.82,20286.0
2018-10-01 15:20:00,72.82,72.83,72.67,72.69,51276.0,72.82,72.83,72.67,72.69,51276.0
2018-10-01 15:30:00,72.69,72.7,72.56,72.56,33222.0,72.69,72.7,72.56,72.56,33222.0
2018-10-01 15:40:00,72.56,72.61,72.44,72.58,103988.0,72.56,72.61,72.44,72.58,103988.0
2018-10-01 15:50:00,72.58,72.68,72.51,72.66,175304.0,72.58,72.68,72.51,72.66,175304.0
2018-10-02 09:30:00,72.76,72.86,72.4,72.4,117124.0,72.76,72.86,72.4,72.4,117124.0
2018-10-02 09:40:00,72.39,72.5,72.08,72.5,38892.0,72.39,72.5,72.08,72.5,38892.0
2018-10-02 09:50:00,72.47,72.56,72.46,72.56,43654.0,72.47,72.56,72.46,72.56,43654.0
2018-10-02 10:00:00,72.58,72.66,72.48,72.55,44396.0,72.58,72.66,72.48,72.55,44396.0
2018-10-02 10:10:00,72.55,72.68,72.53,72.67,30216.0,72.55,72.68,72.53,72.67,30216.0
2018-10-02 10:20:00,72.67,72.73,72.64,72.7,24386.0,72.67,72.73,72.64,72.7,24386.0
2018-10-02 10:30:00,72.71,72.76,72.62,72.64,49902.0,72.71,72.76,72.62,72.64,49902.0
2018-10-02 10:40:00,72.64,72.67,72.6,72.61,29244.0,72.64,72.67,72.6,72.61,29244.0
2018-10-02 10:50:00,72.61,72.64,72.55,72.57,27842.0,72.61,72.64,72.55,72.57,27842.0
2018-10-02 11:00:00,72.54,72.54,72.38,72.51,55672.0,72.54,72.54,72.38,72.51,55672.0
2018-10-02 11:10:00,72.52,72.57,72.49,72.54,34902.0,72.52,72.57,72.49,72.54,34902.0
2018-10-02 11:20:00,72.55,72.55,72.49,72.53,26586.0,72.55,72.55,72.49,72.53,26586.0
2018-10-02 11:30:00,72.53,72.55,72.39,72.39,44116.0,72.53,72.55,72.39,72.39,44116.0
2018-10-02 11:40:00,72.39,72.49,72.39,72.44,28976.0,72.39,72.49,72.39,72.44,28976.0
2018-10-02 11:50:00,72.44,72.59,72.4,72.53,34826.0,72.44,72.59,72.4,72.53,34826.0
2018-10-02 12:00:00,72.5,72.55,72.48,72.55,16436.0,72.5,72.55,72.48,72.55,16436.0
2018-10-02 12:10:00,72.57,72.61,72.55,72.58,20108.0,72.57,72.61,72.55,72.58,20108.0
2018-10-02 12:20:00,72.6,72.6,72.55,72.56,18808.0,72.6,72.6,72.55,72.56,18808.0
2018-10-02 12:30:00,72.58,72.74,72.56,72.72,17412.0,72.58,72.74,72.56,72.72,17412.0
2018-10-02 12:40:00,72.72,72.74,72.66,72.66,19206.0,72.72,72.74,72.66,72.66,19206.0
2018-10-02 12:50:00,72.69,72.74,72.64,72.73,23704.0,72.69,72.74,72.64,72.73,23704.0
2018-10-02 13:00:00,72.7,72.74,72.66,72.67,21278.0,72.7,72.74,72.66,72.67,21278.0
2018-10-02 13:10:00,72.67,72.78,72.67,72.78,22196.0,72.67,72.78,72.67,72.78,22196.0
2018-10-02 13:20:00,72.78,72.86,72.78,72.85,38404.0,72.78,72.86,72.78,72.85,38404.0
2018-10-02 13:30:00,72.86,72.96,72.86,72.95,24220.0,72.86,72.96,72.86,72.95,24220.0
2018-10-02 13:40:00,72.94,72.96,72.91,72.92,16788.0,72.94,72.96,72.91,72.92,16788.0
2018-10-02 13:50:00,72.92,72.94,72.83,72.83,26740.0,72.92,72.94,72.83,72.83,26740.0
2018-10-02 14:00:00,72.82,72.98,72.78,72.95,35938.0,72.82,72.98,72.78,72.95,35938.0
2018-10-02 14:10:00,72.94,72.94,72.87,72.88,29044.0,72.94,72.94,72.87,72.88,29044.0
2018-10-02 14:20:00,72.86,72.9,72.73,72.73,50244.0,72.86,72.9,72.73,72.73,50244.0
2018-10-02 14:30:00,72.75,72.77,72.67,72.67,33516.0,72.75,72.77,72.67,72.67,33516.0
2018-10-02 14:40:00,72.67,72.69,72.6,72.6,15566.0,72.67,72.69,72.6,72.6,15566.0
2018-10-02 14:50:00,72.62,72.62,72.52,72.57,17950.0,72.62,72.62,72.52,72.57,17950.0
2018-10-02 15:00:00,72.57,72.57,72.43,72.46,33602.0,72.57,72.57,72.43,72.46,33602.0
2018-10-02 15:10:00,72.46,72.48,72.37,72.37,30610.0,72.46,72.48,72.37,72.37,30610.0
2018-10-02 15:20:00,72.37,72.47,72.36,72.42,39822.0,72.37,72.47,72.36,72.42,39822.0
2018-10-02 15:30:00,72.44,72.52,72.44,72.45,33602.0,72.44,72.52,72.44,72.45,33602.0
2018-10-02 15:40:00,72.45,72.57,72.45,72.53,59568.0,72.45,72.57,72.45,72.53,59568.0
2018-10-02 15:50:00,72.53,72.55,72.49,72.5,186802.0,72.53,72.55,72.49,72.5,186802.0
2018-10-03 09:30:00,72.53,72.64,72.17,72.17,37244.0,72.53,72.64,72.17,72.17,37244.0
2018-10-03 09:40:00,72.22,72.52,72.14,72.43,17802.0,72.22,72.52,72.14,72.43,17802.0
2018-10-03 09:50:00,72.44,72.57,72.29,72.33,21874.0,72.44,72.57,72.29,72.33,21874.0
2018-10-03 10:00:00,72.33,72.49,72.3,72.31,18608.0,72.33,72.49,72.3,72.31,18608.0
2018-10-03 10:10:00,72.26,72.43,72.24,72.37,15350.0,72.26,72.43,72.24,72.37,15350.0
2018-10-03 10:20:00,72.38,72.44,72.26,72.33,16472.0,72.38,72.44,72.26,72.33,16472.0
2018-10-03 10:30:00,72.34,72.52,72.26,72.44,14966.0,72.34,72.52,72.26,72.44,14966.0
2018-10-03 10:40:00,72.41,72.47,72.36,72.39,18420.0,72.41,72.47,72.36,72.39,18420.0
2018-10-03 10:50:00,72.39,72.51,72.34,72.34,92638.0,72.39,72.51,72.34,72.34,92638.0
2018-10-03 11:00:00,72.32,72.32,72.24,72.27,21332.0,72.32,72.32,72.24,72.27,21332.0
2018-10-03 11:10:00,72.26,72.35,72.21,72.35,23068.0,72.26,72.35,72.21,72.35,23068.0
2018-10-03 11:20:00,72.33,72.44,72.3,72.44,74384.0,72.33,72.44,72.3,72.44,74384.0
2018-10-03 11:30:00,72.42,72.47,72.34,72.35,20026.0,72.42,72.47,72.34,72.35,20026.0
2018-10-03 11:40:00,72.35,72.48,72.35,72.38,13740.0,72.35,72.48,72.35,72.38,13740.0
2018-10-03 11:50:00,72.39,72.45,72.36,72.44,12762.0,72.39,72.45,72.36,72.44,12762.0
2018-10-03 12:00:00,72.45,72.54,72.45,72.51,26334.0,72.45,72.54,72.45,72.51,26334.0
2018-10-03 12:10:00,72.52,72.57,72.52,72.56,22614.0,72.52,72.57,72.52,72.56,22614.0
2018-10-03 12:20:00,72.57,72.69,72.57,72.61,46094.0,72.57,72.69,72.57,72.61,46094.0
2018-10-03 12:30:00,72.61,72.64,72.49,72.54,15358.0,72.61,72.64,72.49,72.54,15358.0
2018-10-03 12:40:00,72.55,72.58,72.51,72.51,15232.0,72.55,72.58,72.51,72.51,15232.0
2018-10-03 12:50:00,72.51,72.61,72.49,72.53,17536.0,72.51,72.61,72.49,72.53,17536.0
2018-10-03 13:00:00,72.56,72.58,72.5,72.54,8756.0,72.56,72.58,72.5,72.54,8756.0
2018-10-03 13:10:00,72.52,72.56,72.5,72.54,6924.0,72.52,72.56,72.5,72.54,6924.0
2018-10-03 13:20:00,72.54,72.56,72.49,72.53,17324.0,72.54,72.56,72.49,72.53,17324.0
2018-10-03 13:30:00,72.54,72.56,72.49,72.52,4600.0,72.54,72.56,72.49,72.52,4600.0
2018-10-03 13:40:00,72.53,72.54,72.49,72.49,11208.0,72.53,72.54,72.49,72.49,11208.0
2018-10-03 13:50:00,72.51,72.51,72.45,72.45,11210.0,72.51,72.51,72.45,72.45,11210.0
2018-10-03 14:00:00,72.46,72.53,72.43,72.53,20446.0,72.46,72.53,72.43,72.53,20446.0
2018-10-03 14:10:00,72.52,72.56,72.49,72.53,16606.0,72.52,72.56,72.49,72.53,16606.0
2018-10-03 14:20:00,72.52,72.52,72.5,72.5,8188.0,72.52,72.52,72.5,72.5,8188.0
2018-10-03 14:30:00,72.5,72.51,72.4,72.42,14128.0,72.5,72.51,72.4,72.42,14128.0
2018-10-03 14:40:00,72.42,72.47,72.38,72.39,22598.0,72.42,72.47,72.38,72.39,22598.0
2018-10-03 14:50:00,72.4,72.53,72.4,72.44,26226.0,72.4,72.53,72.4,72.44,26226.0
2018-10-03 15:00:00,72.44,72.49,72.42,72.48,43166.0,72.44,72.49,72.42,72.48,43166.0
2018-10-03 15:10:00,72.48,72.48,72.4,72.41,28770.0,72.48,72.48,72.4,72.41,28770.0
2018-10-03 15:20:00,72.41,72.44,72.38,72.44,37876.0,72.41,72.44,72.38,72.44,37876.0
2018-10-03 15:30:00,72.44,72.47,72.41,72.42,31830.0,72.44,72.47,72.41,72.42,31830.0
2018-10-03 15:40:00,72.45,72.66,72.45,72.64,124890.0,72.45,72.66,72.45,72.64,124890.0
2018-10-03 15:50:00,72.64,72.66,72.58,72.58,136144.0,72.64,72.66,72.58,72.58,136144.0
2018-10-04 09:30:00,72.69,72.95,72.44,72.48,28886.0,72.69,72.95,72.44,72.48,28886.0
2018-10-04 09:40:00,72.52,72.52,72.23,72.23,14902.0,72.52,72.52,72.23,72.23,14902.0
2018-10-04 09:50:00,72.12,72.32,72.1,72.19,11180.0,72.12,72.32,72.1,72.19,11180.0
2018-10-04 10:00:00,72.15,72.3,72.11,72.27,13866.0,72.15,72.3,72.11,72.27,13866.0
2018-10-04 10:10:00,72.3,72.31,72.11,72.11,27764.0,72.3,72.31,72.11,72.11,27764.0
2018-10-04 10:20:00,72.11,72.11,71.81,71.81,27226.0,72.11,72.11,71.81,71.81,27226.0
2018-10-04 10:30:00,71.81,72.05,71.78,72.03,12508.0,71.81,72.05,71.78,72.03,12508.0
2018-10-04 10:40:00,72.06,72.14,72.02,72.11,20556.0,72.06,72.14,72.02,72.11,20556.0
2018-10-04 10:50:00,72.13,72.16,71.91,71.95,80144.0,72.13,72.16,71.91,71.95,80144.0
2018-10-04 11:00:00,71.94,72.11,71.89,71.99,18426.0,71.94,72.11,71.89,71.99,18426.0
2018-10-04 11:10:00,72.0,72.03,71.92,71.92,8186.0,72.0,72.03,71.92,71.92,8186.0
2018-10-04 11:20:00,71.95,71.98,71.86,71.86,22150.0,71.95,71.98,71.86,71.86,22150.0
2018-10-04 11:30:00,71.87,71.97,71.86,71.94,25872.0,71.87,71.97,71.86,71.94,25872.0
2018-10-04 11:40:00,71.94,72.02,71.9,71.92,10880.0,71.94,72.02,71.9,71.92,10880.0
2018-10-04 11:50:00,71.92,71.94,71.86,71.87,11804.0,71.92,71.94,71.86,71.87,11804.0
2018-10-04 12:00:00,71.89,71.89,71.77,71.86,34462.0,71.89,71.89,71.77,71.86,34462.0
2018-10-04 12:10:00,71.84,71.84,71.58,71.59,15832.0,71.84,71.84,71.58,71.59,15832.0
2018-10-04 12:20:00,71.6,71.61,71.53,71.6,16024.0,71.6,71.61,71.53,71.6,16024.0
2018-10-04 12:30:00,71.6,71.69,71.56,71.67,36040.0,71.6,71.69,71.56,71.67,36040.0
2018-10-04 12:40:00,71.67,71.67,71.58,71.65,29206.0,71.67,71.67,71.58,71.65,29206.0
2018-10-04 12:50:00,71.66,71.69,71.55,71.58,122670.0,71.66,71.69,71.55,71.58,122670.0
2018-10-04 13:00:00,71.58,71.67,71.57,71.63,112200.0,71.58,71.67,71.57,71.63,112200.0
2018-10-04 13:10:00,71.63,71.63,71.52,71.55,33772.0,71.63,71.63,71.52,71.55,33772.0
2018-10-04 13:20:00,71.51,71.65,71.51,71.65,18640.0,71.51,71.65,71.51,71.65,18640.0
2018-10-04 13:30:00,71.63,71.72,71.58,71.72,20876.0,71.63,71.72,71.58,71.72,20876.0
2018-10-04 13:40:00,71.78,71.83,71.75,71.79,17958.0,71.78,71.83,71.75,71.79,17958.0
2018-10-04 13:50:00,71.77,71.85,71.69,71.84,28768.0,71.77,71.85,71.69,71.84,28768.0
2018-10-04 14:00:00,71.84,71.91,71.84,71.86,17890.0,71.84,71.91,71.84,71.86,17890.0
2018-10-04 14:10:00,71.83,71.85,71.63,71.63,16808.0,71.83,71.85,71.63,71.63,16808.0
2018-10-04 14:20:00,71.65,71.67,71.51,71.52,26856.0,71.65,71.67,71.51,71.52,26856.0
2018-10-04 14:30:00,71.51,71.59,71.46,71.58,18500.0,71.51,71.59,71.46,71.58,18500.0
2018-10-04 14:40:00,71.54,71.55,71.46,71.49,19714.0,71.54,71.55,71.46,71.49,19714.0
2018-10-04 14:50:00,71.5,71.55,71.5,71.5,16660.0,71.5,71.55,71.5,71.5,16660.0
2018-10-04 15:00:00,71.5,71.54,71.46,71.49,19086.0,71.5,71.54,71.46,71.49,19086.0
2018-10-04 15:10:00,71.48,71.51,71.42,71.42,14570.0,71.48,71.51,71.42,71.42,14570.0
2018-10-04 15:20:00,71.42,71.42,71.35,71.36,22490.0,71.42,71.42,71.35,71.36,22490.0
2018-10-04 15:30:00,71.36,71.41,71.33,71.36,31630.0,71.36,71.41,71.33,71.36,31630.0
2018-10-04 15:40:00,71.36,71.51,71.35,71.48,52906.0,71.36,71.51,71.35,71.48,52906.0
2018-10-04 15:50:00,71.48,71.53,71.45,71.5,116602.0,71.48,71.53,71.45,71.5,116602.0
2018-10-05 09:30:00,71.41,71.89,71.41,71.89,29506.0,71.41,71.89,71.41,71.89,29506.0
2018-10-05 09:40:00,71.89,72.21,71.88,72.19,6634.0,71.89,72.21,71.88,72.19,6634.0
2018-10-05 09:50:00,72.22,72.22,71.92,71.95,25906.0,72.22,72.22,71.92,71.95,25906.0
2018-10-05 10:00:00,72.01,72.03,71.86,71.92,13644.0,72.01,72.03,71.86,71.92,13644.0
2018-10-05 10:10:00,71.94,72.08,71.9,71.94,48714.0,71.94,72.08,71.9,71.94,48714.0
2018-10-05 10:20:00,71.96,72.23,71.92,72.19,31412.0,71.96,72.23,71.92,72.19,31412.0
2018-10-05 10:30:00,72.15,72.21,72.03,72.09,9022.0,72.15,72.21,72.03,72.09,9022.0
2018-10-05 10:40:00,72.1,72.2,72.04,72.04,10194.0,72.1,72.2,72.04,72.04,10194.0
2018-10-05 10:50:00,71.94,72.06,71.94,72.01,14346.0,71.94,72.06,71.94,72.01,14346.0
2018-10-05 11:00:00,71.98,72.02,71.87,71.89,6888.0,71.98,72.02,71.87,71.89,6888.0
2018-10-05 11:10:00,71.85,71.89,71.74,71.74,11612.0,71.85,71.89,71.74,71.74,11612.0
2018-10-05 11:20:00,71.7,71.75,71.61,71.61,7546.0,71.7,71.75,71.61,71.61,7546.0
2018-10-05 11:30:00,71.61,71.72,71.54,71.58,13894.0,71.61,71.72,71.54,71.58,13894.0
2018-10-05 11:40:00,71.57,71.63,71.47,71.63,39398.0,71.57,71.63,71.47,71.63,39398.0
2018-10-05 11:50:00,71.61,71.61,71.46,71.48,12450.0,71.61,71.61,71.46,71.48,12450.0
2018-10-05 12:00:00,71.51,71.67,71.48,71.67,15534.0,71.51,71.67,71.48,71.67,15534.0
2018-10-05 12:10:00,71.69,71.72,71.55,71.67,21604.0,71.69,71.72,71.55,71.67,21604.0
2018-10-05 12:20:00,71.66,71.68,71.61,71.66,13154.0,71.66,71.68,71.61,71.66,13154.0
2018-10-05 12:30:00,71.66,71.71,71.61,71.68,10468.0,71.66,71.71,71.61,71.68,10468.0
2018-10-05 12:40:00,71.66,71.76,71.61,71.76,40716.0,71.66,71.76,71.61,71.76,40716.0
2018-10-05 12:50:00,71.78,71.83,71.74,71.76,14590.0,71.78,71.83,71.74,71.76,14590.0
2018-10-05 13:00:00,71.7,71.7,71.6,71.61,22254.0,71.7,71.7,71.6,71.61,22254.0
2018-10-05 13:10:00,71.61,71.64,71.57,71.57,8920.0,71.61,71.64,71.57,71.57,8920.0
2018-10-05 13:20:00,71.55,71.55,71.37,71.42,10708.0,71.55,71.55,71.37,71.42,10708.0
2018-10-05 13:30:00,71.45,71.48,71.33,71.38,11734.0,71.45,71.48,71.33,71.38,11734.0
2018-10-05 13:40:00,71.38,71.56,71.38,71.56,12120.0,71.38,71.56,71.38,71.56,12120.0
2018-10-05 13:50:00,71.57,71.59,71.52,71.59,7826.0,71.57,71.59,71.52,71.59,7826.0
2018-10-05 14:00:00,71.58,71.72,71.57,71.63,10804.0,71.58,71.72,71.57,71.63,10804.0
2018-10-05 14:10:00,71.61,71.71,71.6,71.71,11514.0,71.61,71.71,71.6,71.71,11514.0
2018-10-05 14:20:00,71.7,71.81,71.7,71.81,10660.0,71.7,71.81,71.7,71.81,10660.0
2018-10-05 14:30:00,71.78,71.86,71.75,71.81,7600.0,71.78,71.86,71.75,71.81,7600.0
2018-10-05 14:40:00,71.83,71.89,71.78,71.82,6400.0,71.83,71.89,71.78,71.82,6400.0
2018-10-05 14:50:00,71.82,71.92,71.8,71.86,9274.0,71.82,71.92,71.8,71.86,9274.0
2018-10-05 15:00:00,71.83,71.89,71.8,71.86,11534.0,71.83,71.89,71.8,71.86,11534.0
2018-10-05 15:10:00,71.83,71.84,71.76,71.81,10606.0,71.83,71.84,71.76,71.81,10606.0
2018-10-05 15:20:00,71.83,71.89,71.81,71.88,38782.0,71.83,71.89,71.81,71.88,38782.0
2018-10-05 15:30:00,71.87,71.98,71.85,71.98,46574.0,71.87,71.98,71.85,71.98,46574.0
2018-10-05 15:40:00,71.97,72.08,71.94,72.02,53108.0,71.97,72.08,71.94,72.02,53108.0
2018-10-05 15:50:00,72.02,72.08,71.97,71.99,117860.0,72.02,72.08,71.97,71.99,117860.0
2018-10-08 09:30:00,71.97,72.04,71.75,71.89,26046.0,71.97,72.04,71.75,71.89,26046.0
2018-10-08 09:40:00,71.89,72.0,71.65,71.65,25572.0,71.89,72.0,71.65,71.65,25572.0
2018-10-08 09:50:00,71.62,71.88,71.58,71.81,13120.0,71.62,71.88,71.58,71.81,13120.0
2018-10-08 10:00:00,71.86,71.89,71.78,71.81,27814.0,71.86,71.89,71.78,71.81,27814.0
2018-10-08 10:10:00,71.85,72.07,71.82,72.05,113310.0,71.85,72.07,71.82,72.05,113310.0
2018-10-08 10:20:00,72.04,72.17,71.94,72.1,24082.0,72.04,72.17,71.94,72.1,24082.0
2018-10-08 10:30:00,72.09,72.11,71.93,72.04,21854.0,72.09,72.11,71.93,72.04,21854.0
2018-10-08 10:40:00,72.06,72.09,71.92,71.93,9700.0,72.06,72.09,71.92,71.93,9700.0
2018-10-08 10:50:00,71.94,72.05,71.92,72.02,19928.0,71.94,72.05,71.92,72.02,19928.0
2018-10-08 11:00:00,72.01,72.04,71.72,71.72,11748.0,72.01,72.04,71.72,71.72,11748.0
2018-10-08 11:10:00,71.74,71.79,71.67,71.68,19200.0,71.74,71.79,71.67,71.68,19200.0
2018-10-08 11:20:00,71.64,71.64,71.38,71.39,7090.0,71.64,71.64,71.38,71.39,7090.0
2018-10-08 11:30:00,71.36,71.4,71.19,71.24,19616.0,71.36,71.4,71.19,71.24,19616.0
2018-10-08 11:40:00,71.22,71.32,71.13,71.24,36818.0,71.22,71.32,71.13,71.24,36818.0
2018-10-08 11:50:00,71.24,71.3,71.06,71.18,31858.0,71.24,71.3,71.06,71.18,31858.0
2018-10-08 12:00:00,71.16,71.16,70.86,70.95,37762.0,71.16,71.16,70.86,70.95,37762.0
2018-10-08 12:10:00,70.91,71.0,70.82,70.82,14942.0,70.91,71.0,70.82,70.82,14942.0
2018-10-08 12:20:00,70.81,70.94,70.76,70.93,14878.0,70.81,70.94,70.76,70.93,14878.0
2018-10-08 12:30:00,70.89,70.89,70.78,70.82,29162.0,70.89,70.89,70.78,70.82,29162.0
2018-10-08 12:40:00,70.82,70.89,70.79,70.85,17466.0,70.82,70.89,70.79,70.85,17466.0
2018-10-08 12:50:00,70.85,70.85,70.53,70.67,41584.0,70.85,70.85,70.53,70.67,41584.0
2018-10-08 13:00:00,70.67,70.88,70.67,70.88,13620.0,70.67,70.88,70.67,70.88,13620.0
2018-10-08 13:10:00,70.91,70.93,70.71,70.71,15024.0,70.91,70.93,70.71,70.71,15024.0
2018-10-08 13:20:00,70.73,70.76,70.67,70.74,11358.0,70.73,70.76,70.67,70.74,11358.0
2018-10-08 13:30:00,70.74,70.92,70.74,70.92,10026.0,70.74,70.92,70.74,70.92,10026.0
2018-10-08 13:40:00,70.94,71.01,70.94,70.97,21388.0,70.94,71.01,70.94,70.97,21388.0
2018-10-08 13:50:00,70.97,71.0,70.86,70.86,28620.0,70.97,71.0,70.86,70.86,28620.0
2018-10-08 14:00:00,70.84,71.19,70.8,71.19,43418.0,70.84,71.19,70.8,71.19,43418.0
2018-10-08 14:10:00,71.17,71.36,71.17,71.28,13856.0,71.17,71.36,71.17,71.28,13856.0
2018-10-08 14:20:00,71.3,71.38,71.29,71.29,15356.0,71.3,71.38,71.29,71.29,15356.0
2018-10-08 14:30:00,71.29,71.56,71.29,71.56,17148.0,71.29,71.56,71.29,71.56,17148.0
2018-10-08 14:40:00,71.55,71.7,71.53,71.69,13104.0,71.55,71.7,71.53,71.69,13104.0
2018-10-08 14:50:00,71.69,71.72,71.56,71.56,26316.0,71.69,71.72,71.56,71.56,26316.0
2018-10-08 15:00:00,71.54,71.62,71.52,71.56,20200.0,71.54,71.62,71.52,71.56,20200.0
2018-10-08 15:10:00,71.57,71.61,71.53,71.57,28226.0,71.57,71.61,71.53,71.57,28226.0
2018-10-08 15:20:00,71.56,71.56,71.42,71.42,22934.0,71.56,71.56,71.42,71.42,22934.0
2018-10-08 15:30:00,71.43,71.49,71.31,71.39,77788.0,71.43,71.49,71.31,71.39,77788.0
2018-10-08 15:40:00,71.41,71.5,71.41,71.47,53430.0,71.41,71.5,71.41,71.47,53430.0
2018-10-08 15:50:00,71.47,71.48,71.32,71.36,158932.0,71.47,71.48,71.32,71.36,158932.0
2018-10-09 09:30:00,71.47,71.81,71.22,71.81,82310.0,71.47,71.81,71.22,71.81,82310.0
2018-10-09 09:40:00,71.85,71.85,71.24,71.24,25516.0,71.85,71.85,71.24,71.24,25516.0
2018-10-09 09:50:00,71.18,71.41,71.18,71.37,44720.0,71.18,71.41,71.18,71.37,44720.0
2018-10-09 10:00:00,71.42,71.54,71.32,71.44,29980.0,71.42,71.54,71.32,71.44,29980.0
2018-10-09 10:10:00,71.43,71.53,71.28,71.5,29410.0,71.43,71.53,71.28,71.5,29410.0
2018-10-09 10:20:00,71.5,71.57,71.36,71.5,44460.0,71.5,71.57,71.36,71.5,44460.0
2018-10-09 10:30:00,71.5,71.72,71.46,71.72,75108.0,71.5,71.72,71.46,71.72,75108.0
2018-10-09 10:40:00,71.75,71.78,71.56,71.61,49836.0,71.75,71.78,71.56,71.61,49836.0
2018-10-09 10:50:00,71.61,71.63,71.38,71.38,55132.0,71.61,71.63,71.38,71.38,55132.0
2018-10-09 11:00:00,71.41,71.42,71.25,71.26,19880.0,71.41,71.42,71.25,71.26,19880.0
2018-10-09 11:10:00,71.23,71.39,71.11,71.24,45208.0,71.23,71.39,71.11,71.24,45208.0
2018-10-09 11:20:00,71.25,71.45,71.24,71.31,39888.0,71.25,71.45,71.24,71.31,39888.0
2018-10-09 11:30:00,71.29,71.42,71.22,71.31,28194.0,71.29,71.42,71.22,71.31,28194.0
2018-10-09 11:40:00,71.32,71.44,71.25,71.31,16882.0,71.32,71.44,71.25,71.31,16882.0
2018-10-09 11:50:00,71.29,71.46,71.29,71.39,23714.0,71.29,71.46,71.29,71.39,23714.0
2018-10-09 12:00:00,71.38,71.48,71.36,71.4,22140.0,71.38,71.48,71.36,71.4,22140.0
2018-10-09 12:10:00,71.4,71.41,71.3,71.33,20952.0,71.4,71.41,71.3,71.33,20952.0
2018-10-09 12:20:00,71.33,71.36,71.25,71.26,21484.0,71.33,71.36,71.25,71.26,21484.0
2018-10-09 12:30:00,71.24,71.3,71.13,71.25,23958.0,71.24,71.3,71.13,71.25,23958.0
2018-10-09 12:40:00,71.27,71.27,71.04,71.17,33596.0,71.27,71.27,71.04,71.17,33596.0
2018-10-09 12:50:00,71.2,71.25,71.07,71.07,20504.0,71.2,71.25,71.07,71.07,20504.0
2018-10-09 13:00:00,71.09,71.1,70.94,70.95,20534.0,71.09,71.1,70.94,70.95,20534.0
2018-10-09 13:10:00,70.95,71.21,70.93,71.13,28120.0,70.95,71.21,70.93,71.13,28120.0
2018-10-09 13:20:00,71.11,71.23,71.11,71.19,23354.0,71.11,71.23,71.11,71.19,23354.0
2018-10-09 13:30:00,71.2,71.24,71.09,71.14,24700.0,71.2,71.24,71.09,71.14,24700.0
2018-10-09 13:40:00,71.15,71.19,71.02,71.03,27788.0,71.15,71.19,71.02,71.03,27788.0
2018-10-09 13:50:00,71.04,71.26,71.03,71.26,36092.0,71.04,71.26,71.03,71.26,36092.0
2018-10-09 14:00:00,71.26,71.29,71.16,71.29,29158.0,71.26,71.29,71.16,71.29,29158.0
2018-10-09 14:10:00,71.28,71.32,71.21,71.22,42824.0,71.28,71.32,71.21,71.22,42824.0
2018-10-09 14:20:00,71.23,71.38,71.23,71.36,22504.0,71.23,71.38,71.23,71.36,22504.0
2018-10-09 14:30:00,71.37,71.39,71.16,71.25,59608.0,71.37,71.39,71.16,71.25,59608.0
2018-10-09 14:40:00,71.26,71.28,71.1,71.11,36038.0,71.26,71.28,71.1,71.11,36038.0
2018-10-09 14:50:00,71.14,71.6,71.11,71.56,290728.0,71.14,71.6,71.11,71.56,290728.0
2018-10-09 15:00:00,71.56,71.71,71.34,71.41,64298.0,71.56,71.71,71.34,71.41,64298.0
2018-10-09 15:10:00,71.42,71.55,71.39,71.5,215006.0,71.42,71.55,71.39,71.5,215006.0
2018-10-09 15:20:00,71.52,71.66,71.5,71.56,38246.0,71.52,71.66,71.5,71.56,38246.0
2018-10-09 15:30:00,71.56,71.62,71.54,71.58,52364.0,71.56,71.62,71.54,71.58,52364.0
2018-10-09 15:40:00,71.57,71.64,71.55,71.63,65582.0,71.57,71.64,71.55,71.63,65582.0
2018-10-09 15:50:00,71.63,71.63,71.47,71.5,166630.0,71.63,71.63,71.47,71.5,166630.0
2018-10-10 09:30:00,71.53,72.1,71.53,71.72,115256.0,71.53,72.1,71.53,71.72,115256.0
2018-10-10 09:40:00,71.73,71.96,71.56,71.56,90542.0,71.73,71.96,71.56,71.56,90542.0
2018-10-10 09:50:00,71.63,71.68,71.36,71.39,53068.0,71.63,71.68,71.36,71.39,53068.0
2018-10-10 10:00:00,71.36,71.75,71.32,71.69,44502.0,71.36,71.75,71.32,71.69,44502.0
2018-10-10 10:10:00,71.64,71.95,71.64,71.95,36322.0,71.64,71.95,71.64,71.95,36322.0
2018-10-10 10:20:00,71.97,72.26,71.97,72.16,51320.0,71.97,72.26,71.97,72.16,51320.0
2018-10-10 10:30:00,72.19,72.22,71.86,72.0,66128.0,72.19,72.22,71.86,72.0,66128.0
2018-10-10 10:40:00,72.03,72.23,72.02,72.13,70926.0,72.03,72.23,72.02,72.13,70926.0
2018-10-10 10:50:00,72.12,72.25,72.09,72.09,64796.0,72.12,72.25,72.09,72.09,64796.0
2018-10-10 11:00:00,72.07,72.07,71.91,71.95,87960.0,72.07,72.07,71.91,71.95,87960.0
2018-10-10 11:10:00,71.92,72.06,71.91,71.98,83704.0,71.92,72.06,71.91,71.98,83704.0
2018-10-10 11:20:00,71.97,72.18,71.89,72.18,94942.0,71.97,72.18,71.89,72.18,94942.0
2018-10-10 11:30:00,72.19,72.19,72.0,72.0,28438.0,72.19,72.19,72.0,72.0,28438.0
2018-10-10 11:40:00,72.0,72.19,71.98,72.19,116780.0,72.0,72.19,71.98,72.19,116780.0
2018-10-10 11:50:00,72.2,72.22,72.07,72.17,34014.0,72.2,72.22,72.07,72.17,34014.0
2018-10-10 12:00:00,72.17,72.19,71.97,72.03,44590.0,72.17,72.19,71.97,72.03,44590.0
2018-10-10 12:10:00,72.03,72.26,72.03,72.26,21218.0,72.03,72.26,72.03,72.26,21218.0
2018-10-10 12:20:00,72.27,72.27,72.12,72.12,11048.0,72.27,72.27,72.12,72.12,11048.0
2018-10-10 12:30:00,72.13,72.13,71.92,71.97,28852.0,72.13,72.13,71.92,71.97,28852.0
2018-10-10 12:40:00,71.97,72.04,71.96,72.02,26934.0,71.97,72.04,71.96,72.02,26934.0
2018-10-10 12:50:00,72.02,72.11,71.96,71.97,15420.0,72.02,72.11,71.96,71.97,15420.0
2018-10-10 13:00:00,71.91,72.02,71.82,72.01,47920.0,71.91,72.02,71.82,72.01,47920.0
2018-10-10 13:10:00,71.99,72.1,71.97,72.03,21238.0,71.99,72.1,71.97,72.03,21238.0
2018-10-10 13:20:00,72.03,72.08,71.98,72.03,31846.0,72.03,72.08,71.98,72.03,31846.0
2018-10-10 13:30:00,72.01,72.08,71.97,72.02,17342.0,72.01,72.08,71.97,72.02,17342.0
2018-10-10 13:40:00,72.03,72.08,71.99,72.02,18902.0,72.03,72.08,71.99,72.02,18902.0
2018-10-10 13:50:00,72.01,72.04,71.91,71.93,35390.0,72.01,72.04,71.91,71.93,35390.0
2018-10-10 14:00:00,71.94,71.97,71.75,71.79,35802.0,71.94,71.97,71.75,71.79,35802.0
2018-10-10 14:10:00,71.79,71.86,71.7,71.79,35812.0,71.79,71.86,71.7,71.79,35812.0
2018-10-10 14:20:00,71.79,71.81,71.71,71.78,31384.0,71.79,71.81,71.71,71.78,31384.0
2018-10-10 14:30:00,71.76,71.83,71.63,71.67,46336.0,71.76,71.83,71.63,71.67,46336.0
2018-10-10 14:40:00,71.66,71.71,71.56,71.59,37498.0,71.66,71.71,71.56,71.59,37498.0
2018-10-10 14:50:00,71.58,71.74,71.57,71.69,50640.0,71.58,71.74,71.57,71.69,50640.0
2018-10-10 15:00:00,71.68,71.7,71.38,71.39,62648.0,71.68,71.7,71.38,71.39,62648.0
2018-10-10 15:10:00,71.38,71.38,71.2,71.23,61694.0,71.38,71.38,71.2,71.23,61694.0
2018-10-10 15:20:00,71.24,71.38,71.24,71.35,55910.0,71.24,71.38,71.24,71.35,55910.0
2018-10-10 15:30:00,71.35,71.35,70.99,71.0,93022.0,71.35,71.35,70.99,71.0,93022.0
2018-10-10 15:40:00,70.97,71.26,70.83,71.19,112812.0,70.97,71.26,70.83,71.19,112812.0
2018-10-10 15:50:00,71.19,71.2,70.86,70.99,367964.0,71.19,71.2,70.86,70.99,367964.0
2018-10-11 09:30:00,70.91,70.91,70.28,70.53,114614.0,70.91,70.91,70.28,70.53,114614.0
2018-10-11 09:40:00,70.47,70.91,70.08,70.91,50744.0,70.47,70.91,70.08,70.91,50744.0
2018-10-11 09:50:00,70.83,70.92,70.6,70.83,102348.0,70.83,70.92,70.6,70.83,102348.0
2018-10-11 10:00:00,70.79,70.86,70.44,70.5,259316.0,70.79,70.86,70.44,70.5,259316.0
2018-10-11 10:10:00,70.5,70.52,70.0,70.29,326032.0,70.5,70.52,70.0,70.29,326032.0
2018-10-11 10:20:00,70.26,70.49,70.1,70.46,28542.0,70.26,70.49,70.1,70.46,28542.0
2018-10-11 10:30:00,70.48,70.48,70.29,70.38,52498.0,70.48,70.48,70.29,70.38,52498.0
2018-10-11 10:40:00,70.41,70.43,70.08,70.1,47306.0,70.41,70.43,70.08,70.1,47306.0
2018-10-11 10:50:00,70.11,70.19,69.95,70.08,54910.0,70.11,70.19,69.95,70.08,54910.0
2018-10-11 11:00:00,70.02,70.06,69.63,69.74,63590.0,70.02,70.06,69.63,69.74,63590.0
2018-10-11 11:10:00,69.71,69.76,69.42,69.64,144860.0,69.71,69.76,69.42,69.64,144860.0
2018-10-11 11:20:00,69.69,70.1,69.66,69.95,70656.0,69.69,70.1,69.66,69.95,70656.0
2018-10-11 11:30:00,69.95,70.08,69.86,70.02,35048.0,69.95,70.08,69.86,70.02,35048.0
2018-10-11 11:40:00,70.02,70.38,69.95,70.34,36288.0,70.02,70.38,69.95,70.34,36288.0
2018-10-11 11:50:00,70.35,70.59,70.32,70.51,61650.0,70.35,70.59,70.32,70.51,61650.0
2018-10-11 12:00:00,70.5,70.8,70.47,70.69,72816.0,70.5,70.8,70.47,70.69,72816.0
2018-10-11 12:10:00,70.69,70.97,70.63,70.97,34890.0,70.69,70.97,70.63,70.97,34890.0
2018-10-11 12:20:00,70.99,71.24,70.98,71.06,31050.0,70.99,71.24,70.98,71.06,31050.0
2018-10-11 12:30:00,71.08,71.1,70.78,70.97,80020.0,71.08,71.1,70.78,70.97,80020.0
2018-10-11 12:40:00,70.96,71.11,70.86,70.9,54040.0,70.96,71.11,70.86,70.9,54040.0
2018-10-11 12:50:00,70.89,71.25,70.83,71.2,66162.0,70.89,71.25,70.83,71.2,66162.0
2018-10-11 13:00:00,71.16,71.16,70.73,70.83,117958.0,71.16,71.16,70.73,70.83,117958.0
2018-10-11 13:10:00,70.83,71.09,70.82,71.09,45790.0,70.83,71.09,70.82,71.09,45790.0
2018-10-11 13:20:00,71.08,71.15,70.91,71.03,29502.0,71.08,71.15,70.91,71.03,29502.0
2018-10-11 13:30:00,71.04,71.1,70.85,70.93,47298.0,71.04,71.1,70.85,70.93,47298.0
2018-10-11 13:40:00,70.93,70.98,70.67,70.73,44546.0,70.93,70.98,70.67,70.73,44546.0
2018-10-11 13:50:00,70.71,70.82,70.6,70.82,61510.0,70.71,70.82,70.6,70.82,61510.0
2018-10-11 14:00:00,70.81,70.98,70.72,70.85,62906.0,70.81,70.98,70.72,70.85,62906.0
2018-10-11 14:10:00,70.81,70.81,70.35,70.44,31156.0,70.81,70.81,70.35,70.44,31156.0
2018-10-11 14:20:00,70.43,70.49,70.23,70.25,45460.0,70.43,70.49,70.23,70.25,45460.0
2018-10-11 14:30:00,70.19,70.19,69.8,69.85,35814.0,70.19,70.19,69.8,69.85,35814.0
2018-10-11 14:40:00,69.82,69.86,69.13,69.5,119708.0,69.82,69.86,69.13,69.5,119708.0
2018-10-11 14:50:00,69.53,69.79,69.42,69.69,47640.0,69.53,69.79,69.42,69.69,47640.0
2018-10-11 15:00:00,69.71,69.75,69.5,69.52,54064.0,69.71,69.75,69.5,69.52,54064.0
2018-10-11 15:10:00,69.48,70.31,69.43,70.31,59794.0,69.48,70.31,69.43,70.31,59794.0
2018-10-11 15:20:00,70.33,70.36,70.12,70.16,61030.0,70.33,70.36,70.12,70.16,61030.0
2018-10-11 15:30:00,70.13,70.26,69.92,70.13,70154.0,70.13,70.26,69.92,70.13,70154.0
2018-10-11 15:40:00,70.11,70.11,69.51,69.51,106376.0,70.11,70.11,69.51,69.51,106376.0
2018-10-11 15:50:00,69.53,69.75,69.44,69.47,205372.0,69.53,69.75,69.44,69.47,205372.0
2018-10-12 09:30:00,70.53,71.13,70.25,70.78,60966.0,70.53,71.13,70.25,70.78,60966.0
2018-10-12 09:40:00,70.78,70.83,70.47,70.58,43918.0,70.78,70.83,70.47,70.58,43918.0
2018-10-12 09:50:00,70.58,70.73,70.44,70.66,49918.0,70.58,70.73,70.44,70.66,49918.0
2018-10-12 10:00:00,70.72,71.03,70.65,70.95,32154.0,70.72,71.03,70.65,70.95,32154.0
2018-10-12 10:10:00,70.96,70.96,70.62,70.81,31642.0,70.96,70.96,70.62,70.81,31642.0
2018-10-12 10:20:00,70.89,70.92,70.61,70.64,46410.0,70.89,70.92,70.61,70.64,46410.0
2018-10-12 10:30:00,70.62,70.81,70.59,70.74,72194.0,70.62,70.81,70.59,70.74,72194.0
2018-10-12 10:40:00,70.72,70.9,70.69,70.69,38258.0,70.72,70.9,70.69,70.69,38258.0
2018-10-12 10:50:00,70.7,70.92,70.7,70.81,37218.0,70.7,70.92,70.7,70.81,37218.0
2018-10-12 11:00:00,70.83,70.88,70.63,70.82,21626.0,70.83,70.88,70.63,70.82,21626.0
2018-10-12 11:10:00,70.81,70.83,70.54,70.58,47590.0,70.81,70.83,70.54,70.58,47590.0
2018-10-12 11:20:00,70.6,70.71,70.48,70.52,21214.0,70.6,70.71,70.48,70.52,21214.0
2018-10-12 11:30:00,70.53,70.69,70.51,70.58,14254.0,70.53,70.69,70.51,70.58,14254.0
2018-10-12 11:40:00,70.58,70.61,70.37,70.53,41748.0,70.58,70.61,70.37,70.53,41748.0
2018-10-12 11:50:00,70.52,70.77,70.51,70.7,21938.0,70.52,70.77,70.51,70.7,21938.0
2018-10-12 12:00:00,70.67,70.71,70.36,70.42,23734.0,70.67,70.71,70.36,70.42,23734.0
2018-10-12 12:10:00,70.44,70.5,70.31,70.31,10100.0,70.44,70.5,70.31,70.31,10100.0
2018-10-12 12:20:00,70.33,70.45,70.19,70.21,34846.0,70.33,70.45,70.19,70.21,34846.0
2018-10-12 12:30:00,70.22,70.3,70.1,70.13,28340.0,70.22,70.3,70.1,70.13,28340.0
2018-10-12 12:40:00,70.1,70.15,69.94,69.97,25936.0,70.1,70.15,69.94,69.97,25936.0
2018-10-12 12:50:00,69.92,70.22,69.92,70.19,25640.0,69.92,70.22,69.92,70.19,25640.0
2018-10-12 13:00:00,70.22,70.44,70.16,70.42,11400.0,70.22,70.44,70.16,70.42,11400.0
2018-10-12 13:10:00,70.44,70.48,70.15,70.2,15172.0,70.44,70.48,70.15,70.2,15172.0
2018-10-12 13:20:00,70.21,70.33,70.11,70.11,18044.0,70.21,70.33,70.11,70.11,18044.0
2018-10-12 13:30:00,70.09,70.11,69.83,69.98,22432.0,70.09,70.11,69.83,69.98,22432.0
2018-10-12 13:40:00,70.0,70.17,69.88,70.15,19238.0,70.0,70.17,69.88,70.15,19238.0
2018-10-12 13:50:00,70.11,70.17,69.96,69.98,22278.0,70.11,70.17,69.96,69.98,22278.0
2018-10-12 14:00:00,69.95,70.0,69.73,69.75,63988.0,69.95,70.0,69.73,69.75,63988.0
2018-10-12 14:10:00,69.73,69.75,69.49,69.75,28168.0,69.73,69.75,69.49,69.75,28168.0
2018-10-12 14:20:00,69.72,69.75,69.51,69.73,21388.0,69.72,69.75,69.51,69.73,21388.0
2018-10-12 14:30:00,69.74,69.86,69.58,69.85,62702.0,69.74,69.86,69.58,69.85,62702.0
2018-10-12 14:40:00,69.87,69.87,69.64,69.64,26826.0,69.87,69.87,69.64,69.64,26826.0
2018-10-12 14:50:00,69.67,69.97,69.64,69.94,38294.0,69.67,69.97,69.64,69.94,38294.0
2018-10-12 15:00:00,69.92,70.04,69.78,69.98,39278.0,69.92,70.04,69.78,69.98,39278.0
2018-10-12 15:10:00,70.0,70.11,69.85,69.9,25422.0,70.0,70.11,69.85,69.9,25422.0
2018-10-12 15:20:00,69.91,70.24,69.89,70.22,28400.0,69.91,70.24,69.89,70.22,28400.0
2018-10-12 15:30:00,70.22,70.33,70.14,70.17,56698.0,70.22,70.33,70.14,70.17,56698.0
2018-10-12 15:40:00,70.18,70.42,70.18,70.36,45432.0,70.18,70.42,70.18,70.36,45432.0
2018-10-12 15:50:00,70.38,70.66,70.38,70.4,121240.0,70.38,70.66,70.38,70.4,121240.0
2018-10-15 09:30:00,70.53,70.75,69.88,70.08,45218.0,70.53,70.75,69.88,70.08,45218.0
2018-10-15 09:40:00,70.15,70.49,69.99,70.27,31996.0,70.15,70.49,69.99,70.27,31996.0
2018-10-15 09:50:00,70.31,70.33,70.01,70.08,10896.0,70.31,70.33,70.01,70.08,10896.0
2018-10-15 10:00:00,70.05,70.08,69.77,69.89,20676.0,70.05,70.08,69.77,69.89,20676.0
2018-10-15 10:10:00,69.86,70.06,69.83,69.85,23302.0,69.86,70.06,69.83,69.85,23302.0
2018-10-15 10:20:00,69.82,70.06,69.79,69.85,40168.0,69.82,70.06,69.79,69.85,40168.0
2018-10-15 10:30:00,69.9,70.04,69.79,69.79,17346.0,69.9,70.04,69.79,69.79,17346.0
2018-10-15 10:40:00,69.82,69.9,69.69,69.9,42188.0,69.82,69.9,69.69,69.9,42188.0
2018-10-15 10:50:00,69.87,69.99,69.8,69.97,15720.0,69.87,69.99,69.8,69.97,15720.0
2018-10-15 11:00:00,69.99,70.14,69.85,70.14,43216.0,69.99,70.14,69.85,70.14,43216.0
2018-10-15 11:10:00,70.09,70.14,69.92,69.94,40328.0,70.09,70.14,69.92,69.94,40328.0
2018-10-15 11:20:00,69.94,70.09,69.89,70.09,30042.0,69.94,70.09,69.89,70.09,30042.0
2018-10-15 11:30:00,70.13,70.2,70.0,70.09,18496.0,70.13,70.2,70.0,70.09,18496.0
2018-10-15 11:40:00,70.1,70.19,70.0,70.0,22464.0,70.1,70.19,70.0,70.0,22464.0
2018-10-15 11:50:00,70.01,70.03,69.74,69.75,17968.0,70.01,70.03,69.74,69.75,17968.0
2018-10-15 12:00:00,69.74,69.75,69.62,69.62,16416.0,69.74,69.75,69.62,69.62,16416.0
2018-10-15 12:10:00,69.61,69.67,69.46,69.67,28234.0,69.61,69.67,69.46,69.67,28234.0
2018-10-15 12:20:00,69.7,69.89,69.66,69.83,26960.0,69.7,69.89,69.66,69.83,26960.0
2018-10-15 12:30:00,69.83,69.98,69.78,69.95,44516.0,69.83,69.98,69.78,69.95,44516.0
2018-10-15 12:40:00,69.93,70.0,69.85,69.98,22372.0,69.93,70.0,69.85,69.98,22372.0
2018-10-15 12:50:00,69.97,70.05,69.93,69.94,24062.0,69.97,70.05,69.93,69.94,24062.0
2018-10-15 13:00:00,69.96,70.17,69.95,70.15,17052.0,69.96,70.17,69.95,70.15,17052.0
2018-10-15 13:10:00,70.08,70.14,70.08,70.08,12918.0,70.08,70.14,70.08,70.08,12918.0
2018-10-15 13:20:00,70.06,70.06,69.95,69.98,20610.0,70.06,70.06,69.95,69.98,20610.0
2018-10-15 13:30:00,69.96,70.18,69.96,70.14,20782.0,69.96,70.18,69.96,70.14,20782.0
2018-10-15 13:40:00,70.14,70.23,70.14,70.21,37828.0,70.14,70.23,70.14,70.21,37828.0
2018-10-15 13:50:00,70.21,70.23,70.1,70.15,14698.0,70.21,70.23,70.1,70.15,14698.0
2018-10-15 14:00:00,70.14,70.14,69.98,70.02,15872.0,70.14,70.14,69.98,70.02,15872.0
2018-10-15 14:10:00,70.05,70.05,69.79,69.8,21898.0,70.05,70.05,69.79,69.8,21898.0
2018-10-15 14:20:00,69.82,69.91,69.71,69.71,29020.0,69.82,69.91,69.71,69.71,29020.0
2018-10-15 14:30:00,69.73,69.86,69.73,69.79,16272.0,69.73,69.86,69.73,69.79,16272.0
2018-10-15 14:40:00,69.78,70.06,69.78,70.05,26218.0,69.78,70.06,69.78,70.05,26218.0
2018-10-15 14:50:00,70.08,70.27,70.06,70.11,20768.0,70.08,70.27,70.06,70.11,20768.0
2018-10-15 15:00:00,70.14,70.24,70.07,70.11,25156.0,70.14,70.24,70.07,70.11,25156.0
2018-10-15 15:10:00,70.08,70.12,69.92,69.94,30714.0,70.08,70.12,69.92,69.94,30714.0
2018-10-15 15:20:00,69.94,70.04,69.91,69.92,33900.0,69.94,70.04,69.91,69.92,33900.0
2018-10-15 15:30:00,69.91,69.95,69.85,69.91,41918.0,69.91,69.95,69.85,69.91,41918.0
2018-10-15 15:40:00,69.92,69.97,69.79,69.86,75586.0,69.92,69.97,69.79,69.86,75586.0
2018-10-15 15:50:00,69.86,69.92,69.71,69.71,138726.0,69.86,69.92,69.71,69.71,138726.0
2018-10-16 09:30:00,70.64,71.89,70.57,71.32,141998.0,70.64,71.89,70.57,71.32,141998.0
2018-10-16 09:40:00,71.33,71.86,71.3,71.67,56214.0,71.33,71.86,71.3,71.67,56214.0
2018-10-16 09:50:00,71.64,71.92,71.55,71.7,77990.0,71.64,71.92,71.55,71.7,77990.0
2018-10-16 10:00:00,71.73,72.04,71.69,71.85,52218.0,71.73,72.04,71.69,71.85,52218.0
2018-10-16 10:10:00,71.89,72.02,71.79,71.85,25344.0,71.89,72.02,71.79,71.85,25344.0
2018-10-16 10:20:00,71.84,72.0,71.81,71.92,45414.0,71.84,72.0,71.81,71.92,45414.0
2018-10-16 10:30:00,71.88,71.91,71.7,71.83,29424.0,71.88,71.91,71.7,71.83,29424.0
2018-10-16 10:40:00,71.86,72.01,71.83,71.99,18818.0,71.86,72.01,71.83,71.99,18818.0
2018-10-16 10:50:00,72.02,72.37,71.97,72.29,30418.0,72.02,72.37,71.97,72.29,30418.0
2018-10-16 11:00:00,72.29,72.44,72.29,72.42,24024.0,72.29,72.44,72.29,72.42,24024.0
2018-10-16 11:10:00,72.41,72.64,72.34,72.35,66928.0,72.41,72.64,72.34,72.35,66928.0
2018-10-16 11:20:00,72.35,72.62,72.29,72.54,30588.0,72.35,72.62,72.29,72.54,30588.0
2018-10-16 11:30:00,72.55,72.56,72.41,72.42,39548.0,72.55,72.56,72.41,72.42,39548.0
2018-10-16 11:40:00,72.42,72.48,72.11,72.23,51618.0,72.42,72.48,72.11,72.23,51618.0
2018-10-16 11:50:00,72.23,72.27,72.14,72.19,42798.0,72.23,72.27,72.14,72.19,42798.0
2018-10-16 12:00:00,72.19,72.21,72.08,72.14,33050.0,72.19,72.21,72.08,72.14,33050.0
2018-10-16 12:10:00,72.16,72.32,72.14,72.3,42470.0,72.16,72.32,72.14,72.3,42470.0
2018-10-16 12:20:00,72.28,72.33,72.2,72.33,27398.0,72.28,72.33,72.2,72.33,27398.0
2018-10-16 12:30:00,72.36,72.54,72.33,72.5,18586.0,72.36,72.54,72.33,72.5,18586.0
2018-10-16 12:40:00,72.49,72.54,72.45,72.48,13444.0,72.49,72.54,72.45,72.48,13444.0
2018-10-16 12:50:00,72.46,72.46,72.35,72.42,16082.0,72.46,72.46,72.35,72.42,16082.0
2018-10-16 13:00:00,72.47,72.5,72.44,72.48,8580.0,72.47,72.5,72.44,72.48,8580.0
2018-10-16 13:10:00,72.46,72.58,72.46,72.58,16906.0,72.46,72.58,72.46,72.58,16906.0
2018-10-16 13:20:00,72.61,72.61,72.53,72.54,7988.0,72.61,72.61,72.53,72.54,7988.0
2018-10-16 13:30:00,72.53,72.76,72.53,72.76,55402.0,72.53,72.76,72.53,72.76,55402.0
2018-10-16 13:40:00,72.76,72.92,72.74,72.9,25886.0,72.76,72.92,72.74,72.9,25886.0
2018-10-16 13:50:00,72.88,72.94,72.78,72.87,25170.0,72.88,72.94,72.78,72.87,25170.0
2018-10-16 14:00:00,72.88,72.96,72.85,72.88,21990.0,72.88,72.96,72.85,72.88,21990.0
2018-10-16 14:10:00,72.89,72.89,72.76,72.83,21564.0,72.89,72.89,72.76,72.83,21564.0
2018-10-16 14:20:00,72.84,72.86,72.8,72.81,25822.0,72.84,72.86,72.8,72.81,25822.0
2018-10-16 14:30:00,72.82,72.92,72.82,72.88,26212.0,72.82,72.92,72.82,72.88,26212.0
2018-10-16 14:40:00,72.9,72.95,72.83,72.83,68150.0,72.9,72.95,72.83,72.83,68150.0
2018-10-16 14:50:00,72.83,72.9,72.79,72.81,26082.0,72.83,72.9,72.79,72.81,26082.0
2018-10-16 15:00:00,72.81,72.84,72.76,72.83,21888.0,72.81,72.84,72.76,72.83,21888.0
2018-10-16 15:10:00,72.82,73.01,72.79,73.0,54310.0,72.82,73.01,72.79,73.0,54310.0
2018-10-16 15:20:00,73.0,73.01,72.9,72.92,37698.0,73.0,73.01,72.9,72.92,37698.0
2018-10-16 15:30:00,72.91,73.04,72.86,73.02,40930.0,72.91,73.04,72.86,73.02,40930.0
2018-10-16 15:40:00,73.02,73.25,73.02,73.25,166808.0,73.02,73.25,73.02,73.25,166808.0
2018-10-16 15:50:00,73.25,73.29,73.14,73.23,296252.0,73.25,73.29,73.14,73.23,296252.0
2018-10-17 09:30:00,73.03,73.03,72.6,72.65,73992.0,73.03,73.03,72.6,72.65,73992.0
2018-10-17 09:40:00,72.63,72.82,72.51,72.56,28442.0,72.63,72.82,72.51,72.56,28442.0
2018-10-17 09:50:00,72.53,72.88,72.53,72.65,32700.0,72.53,72.88,72.53,72.65,32700.0
2018-10-17 10:00:00,72.58,72.66,72.42,72.53,36638.0,72.58,72.66,72.42,72.53,36638.0
2018-10-17 10:10:00,72.5,72.54,72.19,72.26,53578.0,72.5,72.54,72.19,72.26,53578.0
2018-10-17 10:20:00,72.29,72.35,72.11,72.18,29984.0,72.29,72.35,72.11,72.18,29984.0
2018-10-17 10:30:00,72.21,72.25,71.91,71.99,75538.0,72.21,72.25,71.91,71.99,75538.0
2018-10-17 10:40:00,71.99,72.05,71.86,72.03,50388.0,71.99,72.05,71.86,72.03,50388.0
2018-10-17 10:50:00,72.01,72.25,71.99,72.17,58296.0,72.01,72.25,71.99,72.17,58296.0
2018-10-17 11:00:00,72.21,72.49,72.11,72.46,26520.0,72.21,72.49,72.11,72.46,26520.0
2018-10-17 11:10:00,72.5,72.54,72.37,72.49,16740.0,72.5,72.54,72.37,72.49,16740.0
2018-10-17 11:20:00,72.48,72.64,72.38,72.57,16692.0,72.48,72.64,72.38,72.57,16692.0
2018-10-17 11:30:00,72.58,72.67,72.44,72.44,28026.0,72.58,72.67,72.44,72.44,28026.0
2018-10-17 11:40:00,72.42,72.85,72.42,72.76,11840.0,72.42,72.85,72.42,72.76,11840.0
2018-10-17 11:50:00,72.75,72.91,72.64,72.91,13486.0,72.75,72.91,72.64,72.91,13486.0
2018-10-17 12:00:00,72.9,72.9,72.73,72.83,13550.0,72.9,72.9,72.73,72.83,13550.0
2018-10-17 12:10:00,72.81,72.92,72.7,72.88,11538.0,72.81,72.92,72.7,72.88,11538.0
2018-10-17 12:20:00,72.86,72.86,72.74,72.75,29212.0,72.86,72.86,72.74,72.75,29212.0
2018-10-17 12:30:00,72.73,72.75,72.56,72.6,14126.0,72.73,72.75,72.56,72.6,14126.0
2018-10-17 12:40:00,72.61,72.69,72.36,72.42,19840.0,72.61,72.69,72.36,72.42,19840.0
2018-10-17 12:50:00,72.42,72.49,72.32,72.42,22018.0,72.42,72.49,72.32,72.42,22018.0
2018-10-17 13:00:00,72.45,72.57,72.38,72.5,33448.0,72.45,72.57,72.38,72.5,33448.0
2018-10-17 13:10:00,72.5,72.58,72.41,72.47,44814.0,72.5,72.58,72.41,72.47,44814.0
2018-10-17 13:20:00,72.5,72.52,72.42,72.52,17226.0,72.5,72.52,72.42,72.52,17226.0
2018-10-17 13:30:00,72.53,72.64,72.49,72.64,25992.0,72.53,72.64,72.49,72.64,25992.0
2018-10-17 13:40:00,72.65,72.74,72.61,72.67,16226.0,72.65,72.74,72.61,72.67,16226.0
2018-10-17 13:50:00,72.72,72.76,72.48,72.48,28724.0,72.72,72.76,72.48,72.48,28724.0
2018-10-17 14:00:00,72.46,72.7,72.42,72.64,16532.0,72.46,72.7,72.42,72.64,16532.0
2018-10-17 14:10:00,72.61,72.62,72.36,72.42,17318.0,72.61,72.62,72.36,72.42,17318.0
2018-10-17 14:20:00,72.39,72.46,72.22,72.35,34984.0,72.39,72.46,72.22,72.35,34984.0
2018-10-17 14:30:00,72.32,72.54,72.3,72.54,22170.0,72.32,72.54,72.3,72.54,22170.0
2018-10-17 14:40:00,72.58,72.75,72.58,72.69,27022.0,72.58,72.75,72.58,72.69,27022.0
2018-10-17 14:50:00,72.69,72.98,72.69,72.89,26904.0,72.69,72.98,72.69,72.89,26904.0
2018-10-17 15:00:00,72.87,72.94,72.79,72.91,32410.0,72.87,72.94,72.79,72.91,32410.0
2018-10-17 15:10:00,72.95,72.99,72.77,72.86,26612.0,72.95,72.99,72.77,72.86,26612.0
2018-10-17 15:20:00,72.85,73.02,72.82,72.97,28680.0,72.85,73.02,72.82,72.97,28680.0
2018-10-17 15:30:00,72.95,72.96,72.74,72.79,57370.0,72.95,72.96,72.74,72.79,57370.0
2018-10-17 15:40:00,72.77,72.78,72.56,72.65,63438.0,72.77,72.78,72.56,72.65,63438.0
2018-10-17 15:50:00,72.63,72.76,72.62,72.69,184354.0,72.63,72.76,72.62,72.69,184354.0
2018-10-18 09:30:00,72.92,73.08,72.31,73.08,87396.0,72.92,73.08,72.31,73.08,87396.0
2018-10-18 09:40:00,73.08,73.11,72.69,72.81,43388.0,73.08,73.11,72.69,72.81,43388.0
2018-10-18 09:50:00,72.74,72.77,72.55,72.73,19354.0,72.74,72.77,72.55,72.73,19354.0
2018-10-18 10:00:00,72.8,72.92,72.66,72.79,25908.0,72.8,72.92,72.66,72.79,25908.0
2018-10-18 10:10:00,72.8,73.27,72.8,73.22,97344.0,72.8,73.27,72.8,73.22,97344.0
2018-10-18 10:20:00,73.22,73.26,73.08,73.2,32358.0,73.22,73.26,73.08,73.2,32358.0
2018-10-18 10:30:00,73.16,73.45,73.15,73.39,36142.0,73.16,73.45,73.15,73.39,36142.0
2018-10-18 10:40:00,73.44,73.46,73.25,73.29,26278.0,73.44,73.46,73.25,73.29,26278.0
2018-10-18 10:50:00,73.3,73.41,73.22,73.32,42150.0,73.3,73.41,73.22,73.32,42150.0
2018-10-18 11:00:00,73.33,73.34,73.1,73.14,18150.0,73.33,73.34,73.1,73.14,18150.0
2018-10-18 11:10:00,73.13,73.27,73.08,73.16,21848.0,73.13,73.27,73.08,73.16,21848.0
2018-10-18 11:20:00,73.14,73.17,72.96,72.98,21532.0,73.14,73.17,72.96,72.98,21532.0
2018-10-18 11:30:00,72.96,73.02,72.7,72.89,38262.0,72.96,73.02,72.7,72.89,38262.0
2018-10-18 11:40:00,72.91,72.92,72.61,72.62,31074.0,72.91,72.92,72.61,72.62,31074.0
2018-10-18 11:50:00,72.7,72.7,72.54,72.57,12566.0,72.7,72.7,72.54,72.57,12566.0
2018-10-18 12:00:00,72.61,72.65,72.54,72.54,33066.0,72.61,72.65,72.54,72.54,33066.0
2018-10-18 12:10:00,72.58,72.6,72.39,72.41,14430.0,72.58,72.6,72.39,72.41,14430.0
2018-10-18 12:20:00,72.42,72.64,72.39,72.61,34490.0,72.42,72.64,72.39,72.61,34490.0
2018-10-18 12:30:00,72.64,72.81,72.57,72.79,19016.0,72.64,72.81,72.57,72.79,19016.0
2018-10-18 12:40:00,72.85,72.96,72.85,72.96,7694.0,72.85,72.96,72.85,72.96,7694.0
2018-10-18 12:50:00,72.92,73.0,72.86,72.89,12834.0,72.92,73.0,72.86,72.89,12834.0
2018-10-18 13:00:00,72.89,72.9,72.72,72.8,11952.0,72.89,72.9,72.72,72.8,11952.0
2018-10-18 13:10:00,72.78,72.78,72.55,72.56,13414.0,72.78,72.78,72.55,72.56,13414.0
2018-10-18 13:20:00,72.53,72.57,72.38,72.49,12902.0,72.53,72.57,72.38,72.49,12902.0
2018-10-18 13:30:00,72.45,72.47,72.33,72.47,18156.0,72.45,72.47,72.33,72.47,18156.0
2018-10-18 13:40:00,72.44,72.49,72.3,72.47,19148.0,72.44,72.49,72.3,72.47,19148.0
2018-10-18 13:50:00,72.49,72.49,72.38,72.46,8414.0,72.49,72.49,72.38,72.46,8414.0
2018-10-18 14:00:00,72.55,72.75,72.5,72.67,11516.0,72.55,72.75,72.5,72.67,11516.0
2018-10-18 14:10:00,72.66,72.7,72.53,72.57,16234.0,72.66,72.7,72.53,72.57,16234.0
2018-10-18 14:20:00,72.52,72.76,72.52,72.68,16712.0,72.52,72.76,72.52,72.68,16712.0
2018-10-18 14:30:00,72.7,72.85,72.61,72.74,24660.0,72.7,72.85,72.61,72.74,24660.0
2018-10-18 14:40:00,72.76,73.02,72.72,72.85,20484.0,72.76,73.02,72.72,72.85,20484.0
2018-10-18 14:50:00,72.86,72.98,72.86,72.89,34480.0,72.86,72.98,72.86,72.89,34480.0
2018-10-18 15:00:00,72.89,72.97,72.72,72.77,54668.0,72.89,72.97,72.72,72.77,54668.0
2018-10-18 15:10:00,72.75,72.96,72.67,72.86,34948.0,72.75,72.96,72.67,72.86,34948.0
2018-10-18 15:20:00,72.83,73.04,72.78,72.99,41624.0,72.83,73.04,72.78,72.99,41624.0
2018-10-18 15:30:00,72.96,73.08,72.83,73.08,69612.0,72.96,73.08,72.83,73.08,69612.0
2018-10-18 15:40:00,73.08,73.13,72.94,73.08,99512.0,73.08,73.13,72.94,73.08,99512.0
2018-10-18 15:50:00,73.08,73.08,72.85,72.98,150314.0,73.08,73.08,72.85,72.98,150314.0
2018-10-19 09:30:00,73.03,73.32,72.83,73.24,137902.0,73.03,73.32,72.83,73.24,137902.0
2018-10-19 09:40:00,73.33,73.5,73.1,73.13,12526.0,73.33,73.5,73.1,73.13,12526.0
2018-10-19 09:50:00,73.22,73.36,73.07,73.07,13468.0,73.22,73.36,73.07,73.07,13468.0
2018-10-19 10:00:00,73.15,73.5,73.06,73.19,41926.0,73.15,73.5,73.06,73.19,41926.0
2018-10-19 10:10:00,73.15,73.15,72.65,72.66,20862.0,73.15,73.15,72.65,72.66,20862.0
2018-10-19 10:20:00,72.69,72.78,72.47,72.58,40134.0,72.69,72.78,72.47,72.58,40134.0
2018-10-19 10:30:00,72.54,72.7,72.4,72.48,51428.0,72.54,72.7,72.4,72.48,51428.0
2018-10-19 10:40:00,72.51,72.51,72.34,72.35,30798.0,72.51,72.51,72.34,72.35,30798.0
2018-10-19 10:50:00,72.36,72.53,72.31,72.39,27534.0,72.36,72.53,72.31,72.39,27534.0
2018-10-19 11:00:00,72.42,72.55,72.35,72.44,24416.0,72.42,72.55,72.35,72.44,24416.0
2018-10-19 11:10:00,72.41,72.53,72.4,72.44,13462.0,72.41,72.53,72.4,72.44,13462.0
2018-10-19 11:20:00,72.45,72.47,72.31,72.31,14108.0,72.45,72.47,72.31,72.31,14108.0
2018-10-19 11:30:00,72.33,72.35,72.17,72.23,16020.0,72.33,72.35,72.17,72.23,16020.0
2018-10-19 11:40:00,72.19,72.25,72.12,72.13,8770.0,72.19,72.25,72.12,72.13,8770.0
2018-10-19 11:50:00,72.14,72.27,72.05,72.22,12062.0,72.14,72.27,72.05,72.22,12062.0
2018-10-19 12:00:00,72.25,72.25,71.94,71.95,27266.0,72.25,72.25,71.94,71.95,27266.0
2018-10-19 12:10:00,71.95,71.96,71.75,71.81,42090.0,71.95,71.96,71.75,71.81,42090.0
2018-10-19 12:20:00,71.76,71.76,71.53,71.66,28256.0,71.76,71.76,71.53,71.66,28256.0
2018-10-19 12:30:00,71.63,71.71,71.42,71.49,33972.0,71.63,71.71,71.42,71.49,33972.0
2018-10-19 12:40:00,71.45,71.67,71.41,71.67,23400.0,71.45,71.67,71.41,71.67,23400.0
2018-10-19 12:50:00,71.58,71.78,71.52,71.73,16686.0,71.58,71.78,71.52,71.73,16686.0
2018-10-19 13:00:00,71.74,71.82,71.67,71.71,26798.0,71.74,71.82,71.67,71.71,26798.0
2018-10-19 13:10:00,71.76,72.04,71.76,71.97,22534.0,71.76,72.04,71.76,71.97,22534.0
2018-10-19 13:20:00,71.96,72.03,71.92,72.02,27896.0,71.96,72.03,71.92,72.02,27896.0
2018-10-19 13:30:00,71.97,72.04,71.88,71.89,17200.0,71.97,72.04,71.88,71.89,17200.0
2018-10-19 13:40:00,71.93,71.94,71.71,71.75,17274.0,71.93,71.94,71.71,71.75,17274.0
2018-10-19 13:50:00,71.74,71.74,71.57,71.61,26060.0,71.74,71.74,71.57,71.61,26060.0
2018-10-19 14:00:00,71.58,71.6,71.27,71.39,21590.0,71.58,71.6,71.27,71.39,21590.0
2018-10-19 14:10:00,71.41,71.42,71.24,71.3,11264.0,71.41,71.42,71.24,71.3,11264.0
2018-10-19 14:20:00,71.32,71.53,71.32,71.5,13430.0,71.32,71.53,71.32,71.5,13430.0
2018-10-19 14:30:00,71.5,71.53,71.46,71.47,18722.0,71.5,71.53,71.46,71.47,18722.0
2018-10-19 14:40:00,71.5,71.56,71.45,71.51,21810.0,71.5,71.56,71.45,71.51,21810.0
2018-10-19 14:50:00,71.51,71.54,71.31,71.31,22800.0,71.51,71.54,71.31,71.31,22800.0
2018-10-19 15:00:00,71.34,71.37,71.22,71.28,27186.0,71.34,71.37,71.22,71.28,27186.0
2018-10-19 15:10:00,71.25,71.42,71.17,71.42,25460.0,71.25,71.42,71.17,71.42,25460.0
2018-10-19 15:20:00,71.39,71.64,71.35,71.63,26344.0,71.39,71.64,71.35,71.63,26344.0
2018-10-19 15:30:00,71.65,71.66,71.47,71.49,49834.0,71.65,71.66,71.47,71.49,49834.0
2018-10-19 15:40:00,71.46,71.61,71.41,71.61,75990.0,71.46,71.61,71.41,71.61,75990.0
2018-10-19 15:50:00,71.6,71.7,71.38,71.42,253958.0,71.6,71.7,71.38,71.42,253958.0
2018-10-22 09:30:00,71.3,71.95,71.25,71.87,65874.0,71.3,71.95,71.25,71.87,65874.0
2018-10-22 09:40:00,71.92,71.92,71.49,71.52,58808.0,71.92,71.92,71.49,71.52,58808.0
2018-10-22 09:50:00,71.48,71.48,70.98,71.1,59504.0,71.48,71.48,70.98,71.1,59504.0
2018-10-22 10:00:00,71.16,71.16,70.69,70.81,37346.0,71.16,71.16,70.69,70.81,37346.0
2018-10-22 10:10:00,70.81,70.92,70.23,70.42,104026.0,70.81,70.92,70.23,70.42,104026.0
2018-10-22 10:20:00,70.42,70.47,69.86,70.15,134862.0,70.42,70.47,69.86,70.15,134862.0
2018-10-22 10:30:00,70.08,70.58,69.89,70.46,102216.0,70.08,70.58,69.89,70.46,102216.0
2018-10-22 10:40:00,70.46,70.71,70.3,70.6,169870.0,70.46,70.71,70.3,70.6,169870.0
2018-10-22 10:50:00,70.58,70.66,70.2,70.23,71508.0,70.58,70.66,70.2,70.23,71508.0
2018-10-22 11:00:00,70.23,70.45,70.14,70.37,61896.0,70.23,70.45,70.14,70.37,61896.0
2018-10-22 11:10:00,70.41,70.46,70.25,70.45,30410.0,70.41,70.46,70.25,70.45,30410.0
2018-10-22 11:20:00,70.47,70.66,70.39,70.44,38414.0,70.47,70.66,70.39,70.44,38414.0
2018-10-22 11:30:00,70.43,70.49,70.28,70.28,33624.0,70.43,70.49,70.28,70.28,33624.0
2018-10-22 11:40:00,70.28,70.28,69.91,70.16,75572.0,70.28,70.28,69.91,70.16,75572.0
2018-10-22 11:50:00,70.16,70.17,69.7,69.79,62062.0,70.16,70.17,69.7,69.79,62062.0
2018-10-22 12:00:00,69.77,69.98,69.74,69.86,21620.0,69.77,69.98,69.74,69.86,21620.0
2018-10-22 12:10:00,69.83,69.86,69.67,69.82,37722.0,69.83,69.86,69.67,69.82,37722.0
2018-10-22 12:20:00,69.78,69.82,69.39,69.5,66642.0,69.78,69.82,69.39,69.5,66642.0
2018-10-22 12:30:00,69.49,69.75,69.47,69.69,26368.0,69.49,69.75,69.47,69.69,26368.0
2018-10-22 12:40:00,69.68,69.89,69.67,69.76,94114.0,69.68,69.89,69.67,69.76,94114.0
2018-10-22 12:50:00,69.76,69.93,69.74,69.91,45160.0,69.76,69.93,69.74,69.91,45160.0
2018-10-22 13:00:00,69.95,69.96,69.71,69.92,27706.0,69.95,69.96,69.71,69.92,27706.0
2018-10-22 13:10:00,69.91,69.93,69.86,69.91,29818.0,69.91,69.93,69.86,69.91,29818.0
2018-10-22 13:20:00,69.89,69.91,69.8,69.85,24314.0,69.89,69.91,69.8,69.85,24314.0
2018-10-22 13:30:00,69.85,69.89,69.83,69.85,32852.0,69.85,69.89,69.83,69.85,32852.0
2018-10-22 13:40:00,69.88,69.99,69.69,69.71,34338.0,69.88,69.99,69.69,69.71,34338.0
2018-10-22 13:50:00,69.69,69.8,69.64,69.71,24368.0,69.69,69.8,69.64,69.71,24368.0
2018-10-22 14:00:00,69.71,69.88,69.71,69.86,26016.0,69.71,69.88,69.71,69.86,26016.0
2018-10-22 14:10:00,69.88,69.93,69.78,69.81,50112.0,69.88,69.93,69.78,69.81,50112.0
2018-10-22 14:20:00,69.83,69.86,69.78,69.81,23608.0,69.83,69.86,69.78,69.81,23608.0
2018-10-22 14:30:00,69.8,69.94,69.76,69.86,40304.0,69.8,69.94,69.76,69.86,40304.0
2018-10-22 14:40:00,69.86,70.01,69.8,69.97,41308.0,69.86,70.01,69.8,69.97,41308.0
2018-10-22 14:50:00,69.95,70.07,69.91,70.02,93980.0,69.95,70.07,69.91,70.02,93980.0
2018-10-22 15:00:00,70.01,70.28,69.99,70.25,89504.0,70.01,70.28,69.99,70.25,89504.0
2018-10-22 15:10:00,70.27,70.35,70.25,70.31,73686.0,70.27,70.35,70.25,70.31,73686.0
2018-10-22 15:20:00,70.31,70.46,70.29,70.44,56334.0,70.31,70.46,70.29,70.44,56334.0
2018-10-22 15:30:00,70.45,70.54,70.36,70.45,77002.0,70.45,70.54,70.36,70.45,77002.0
2018-10-22 15:40:00,70.47,70.65,70.39,70.5,99046.0,70.47,70.65,70.39,70.5,99046.0
2018-10-22 15:50:00,70.5,70.68,70.49,70.66,312680.0,70.5,70.68,70.49,70.66,312680.0
2018-10-23 09:30:00,67.14,67.27,64.01,64.96,716942.0,67.14,67.27,64.01,64.96,716942.0
2018-10-23 09:40:00,65.04,65.74,64.54,65.32,386010.0,65.04,65.74,64.54,65.32,386010.0
2018-10-23 09:50:00,65.24,65.68,64.89,65.01,466940.0,65.24,65.68,64.89,65.01,466940.0
2018-10-23 10:00:00,64.92,65.01,64.28,64.33,337434.0,64.92,65.01,64.28,64.33,337434.0
2018-10-23 10:10:00,64.33,64.79,64.04,64.54,180814.0,64.33,64.79,64.04,64.54,180814.0
2018-10-23 10:20:00,64.47,64.82,64.06,64.42,481116.0,64.47,64.82,64.06,64.42,481116.0
2018-10-23 10:30:00,64.42,64.6,63.57,64.37,218224.0,64.42,64.6,63.57,64.37,218224.0
2018-10-23 10:40:00,64.4,65.1,64.29,64.99,176216.0,64.4,65.1,64.29,64.99,176216.0
2018-10-23 10:50:00,65.05,65.19,64.81,64.85,157140.0,65.05,65.19,64.81,64.85,157140.0
2018-10-23 11:00:00,64.85,64.92,64.55,64.71,214788.0,64.85,64.92,64.55,64.71,214788.0
2018-10-23 11:10:00,64.71,65.06,64.7,65.05,200432.0,64.71,65.06,64.7,65.05,200432.0
2018-10-23 11:20:00,65.06,65.2,64.8,65.17,135826.0,65.06,65.2,64.8,65.17,135826.0
2018-10-23 11:30:00,65.17,65.35,65.09,65.3,210940.0,65.17,65.35,65.09,65.3,210940.0
2018-10-23 11:40:00,65.28,65.31,65.19,65.24,158778.0,65.28,65.31,65.19,65.24,158778.0
2018-10-23 11:50:00,65.24,65.4,65.22,65.36,114968.0,65.24,65.4,65.22,65.36,114968.0
2018-10-23 12:00:00,65.38,65.97,65.38,65.96,151486.0,65.38,65.97,65.38,65.96,151486.0
2018-10-23 12:10:00,65.92,65.95,65.73,65.8,98930.0,65.92,65.95,65.73,65.8,98930.0
2018-10-23 12:20:00,65.8,66.42,65.76,66.36,197612.0,65.8,66.42,65.76,66.36,197612.0
2018-10-23 12:30:00,66.38,67.05,66.35,66.39,385600.0,66.38,67.05,66.35,66.39,385600.0
2018-10-23 12:40:00,66.37,66.77,66.26,66.6,148688.0,66.37,66.77,66.26,66.6,148688.0
2018-10-23 12:50:00,66.6,66.86,66.6,66.83,164024.0,66.6,66.86,66.6,66.83,164024.0
2018-10-23 13:00:00,66.81,67.16,66.81,67.1,128382.0,66.81,67.16,66.81,67.1,128382.0
2018-10-23 13:10:00,67.1,67.42,67.0,67.11,133634.0,67.1,67.42,67.0,67.11,133634.0
2018-10-23 13:20:00,67.06,67.49,67.06,67.26,106810.0,67.06,67.49,67.06,67.26,106810.0
2018-10-23 13:30:00,67.28,67.3,67.04,67.23,222688.0,67.28,67.3,67.04,67.23,222688.0
2018-10-23 13:40:00,67.22,67.25,66.68,67.05,187642.0,67.22,67.25,66.68,67.05,187642.0
2018-10-23 13:50:00,67.02,67.05,66.72,66.73,123732.0,67.02,67.05,66.72,66.73,123732.0
2018-10-23 14:00:00,66.75,67.06,66.6,67.06,123248.0,66.75,67.06,66.6,67.06,123248.0
2018-10-23 14:10:00,67.06,67.17,66.81,67.15,134116.0,67.06,67.17,66.81,67.15,134116.0
2018-10-23 14:20:00,67.17,68.09,67.08,68.03,408248.0,67.17,68.09,67.08,68.03,408248.0
2018-10-23 14:30:00,68.02,68.13,67.33,67.41,355368.0,68.02,68.13,67.33,67.41,355368.0
2018-10-23 14:40:00,67.39,67.58,67.37,67.46,195914.0,67.39,67.58,67.37,67.46,195914.0
2018-10-23 14:50:00,67.46,67.58,67.3,67.49,191078.0,67.46,67.58,67.3,67.49,191078.0
2018-10-23 15:00:00,67.49,67.67,67.47,67.5,197176.0,67.49,67.67,67.47,67.5,197176.0
2018-10-23 15:10:00,67.48,67.51,67.14,67.22,160442.0,67.48,67.51,67.14,67.22,160442.0
2018-10-23 15:20:00,67.22,67.58,67.17,67.44,214328.0,67.22,67.58,67.17,67.44,214328.0
2018-10-23 15:30:00,67.46,67.53,67.41,67.49,295248.0,67.46,67.53,67.41,67.49,295248.0
2018-10-23 15:40:00,67.49,67.62,67.24,67.36,352980.0,67.49,67.62,67.24,67.36,352980.0
2018-10-23 15:50:00,67.35,67.56,67.02,67.18,625240.0,67.35,67.56,67.02,67.18,625240.0
2018-10-24 09:30:00,67.2,67.99,67.16,67.91,149820.0,67.2,67.99,67.16,67.91,149820.0
2018-10-24 09:40:00,67.92,68.39,67.78,67.78,119092.0,67.92,68.39,67.78,67.78,119092.0
2018-10-24 09:50:00,67.78,67.86,67.5,67.74,203632.0,67.78,67.86,67.5,67.74,203632.0
2018-10-24 10:00:00,67.76,67.85,67.39,67.79,166896.0,67.76,67.85,67.39,67.79,166896.0
2018-10-24 10:10:00,67.76,67.98,67.61,67.79,181506.0,67.76,67.98,67.61,67.79,181506.0
2018-10-24 10:20:00,67.79,68.23,67.75,68.11,206742.0,67.79,68.23,67.75,68.11,206742.0
2018-10-24 10:30:00,68.11,68.29,67.64,67.67,269238.0,68.11,68.29,67.64,67.67,269238.0
2018-10-24 10:40:00,67.64,67.75,67.45,67.47,112896.0,67.64,67.75,67.45,67.47,112896.0
2018-10-24 10:50:00,67.48,67.5,67.14,67.14,91238.0,67.48,67.5,67.14,67.14,91238.0
2018-10-24 11:00:00,67.14,67.27,66.71,66.71,62506.0,67.14,67.27,66.71,66.71,62506.0
2018-10-24 11:10:00,66.67,67.05,66.67,66.99,40808.0,66.67,67.05,66.67,66.99,40808.0
2018-10-24 11:20:00,66.96,66.98,66.64,66.64,34980.0,66.96,66.98,66.64,66.64,34980.0
2018-10-24 11:30:00,66.61,66.64,66.44,66.44,53832.0,66.61,66.64,66.44,66.44,53832.0
2018-10-24 11:40:00,66.46,66.7,66.3,66.7,59868.0,66.46,66.7,66.3,66.7,59868.0
2018-10-24 11:50:00,66.69,66.85,66.5,66.7,40292.0,66.69,66.85,66.5,66.7,40292.0
2018-10-24 12:00:00,66.73,66.74,66.35,66.4,81258.0,66.73,66.74,66.35,66.4,81258.0
2018-10-24 12:10:00,66.42,66.64,66.36,66.36,58022.0,66.42,66.64,66.36,66.36,58022.0
2018-10-24 12:20:00,66.35,66.41,66.25,66.39,27518.0,66.35,66.41,66.25,66.39,27518.0
2018-10-24 12:30:00,66.39,66.39,66.1,66.14,54040.0,66.39,66.39,66.1,66.14,54040.0
2018-10-24 12:40:00,66.14,66.26,66.08,66.24,30604.0,66.14,66.26,66.08,66.24,30604.0
2018-10-24 12:50:00,66.24,66.44,66.17,66.36,20646.0,66.24,66.44,66.17,66.36,20646.0
2018-10-24 13:00:00,66.35,66.35,65.99,66.02,34530.0,66.35,66.35,65.99,66.02,34530.0
2018-10-24 13:10:00,66.02,66.24,65.88,66.22,43804.0,66.02,66.24,65.88,66.22,43804.0
2018-10-24 13:20:00,66.22,66.22,65.83,65.86,30406.0,66.22,66.22,65.83,65.86,30406.0
2018-10-24 13:30:00,65.84,65.98,65.68,65.77,48214.0,65.84,65.98,65.68,65.77,48214.0
2018-10-24 13:40:00,65.75,65.85,65.67,65.81,71422.0,65.75,65.85,65.67,65.81,71422.0
2018-10-24 13:50:00,65.81,66.0,65.69,65.8,66048.0,65.81,66.0,65.69,65.8,66048.0
2018-10-24 14:00:00,65.8,65.89,65.66,65.78,77038.0,65.8,65.89,65.66,65.78,77038.0
2018-10-24 14:10:00,65.78,66.04,65.77,66.0,50442.0,65.78,66.04,65.77,66.0,50442.0
2018-10-24 14:20:00,65.99,66.01,65.69,65.98,49672.0,65.99,66.01,65.69,65.98,49672.0
2018-10-24 14:30:00,65.99,66.08,65.82,65.97,43564.0,65.99,66.08,65.82,65.97,43564.0
2018-10-24 14:40:00,65.96,66.05,65.69,65.72,43772.0,65.96,66.05,65.69,65.72,43772.0
2018-10-24 14:50:00,65.71,65.8,65.58,65.7,43792.0,65.71,65.8,65.58,65.7,43792.0
2018-10-24 15:00:00,65.68,65.68,65.34,65.36,51570.0,65.68,65.68,65.34,65.36,51570.0
2018-10-24 15:10:00,65.36,65.53,65.35,65.41,60844.0,65.36,65.53,65.35,65.41,60844.0
2018-10-24 15:20:00,65.35,65.39,65.05,65.06,81758.0,65.35,65.39,65.05,65.06,81758.0
2018-10-24 15:30:00,65.06,65.17,64.97,65.08,142600.0,65.06,65.17,64.97,65.08,142600.0
2018-10-24 15:40:00,65.08,65.14,64.93,65.03,225240.0,65.08,65.14,64.93,65.03,225240.0
2018-10-24 15:50:00,65.03,65.07,64.76,64.78,653188.0,65.03,65.07,64.76,64.78,653188.0
2018-10-25 09:30:00,64.88,65.06,64.08,64.31,174646.0,64.88,65.06,64.08,64.31,174646.0
2018-10-25 09:40:00,64.38,64.66,63.97,64.51,97772.0,64.38,64.66,63.97,64.51,97772.0
2018-10-25 09:50:00,64.58,64.83,64.39,64.75,80098.0,64.58,64.83,64.39,64.75,80098.0
2018-10-25 10:00:00,64.76,65.14,64.73,65.14,111338.0,64.76,65.14,64.73,65.14,111338.0
2018-10-25 10:10:00,65.19,65.23,64.78,65.02,46540.0,65.19,65.23,64.78,65.02,46540.0
2018-10-25 10:20:00,64.98,65.08,64.87,65.08,46416.0,64.98,65.08,64.87,65.08,46416.0
2018-10-25 10:30:00,65.06,65.31,65.03,65.21,87068.0,65.06,65.31,65.03,65.21,87068.0
2018-10-25 10:40:00,65.19,65.4,65.16,65.25,62322.0,65.19,65.4,65.16,65.25,62322.0
2018-10-25 10:50:00,65.29,65.42,65.24,65.28,56480.0,65.29,65.42,65.24,65.28,56480.0
2018-10-25 11:00:00,65.27,65.29,64.99,65.02,61956.0,65.27,65.29,64.99,65.02,61956.0
2018-10-25 11:10:00,65.01,65.48,64.89,65.48,35430.0,65.01,65.48,64.89,65.48,35430.0
2018-10-25 11:20:00,65.48,65.71,65.48,65.63,33822.0,65.48,65.71,65.48,65.63,33822.0
2018-10-25 11:30:00,65.63,65.71,65.54,65.68,21104.0,65.63,65.71,65.54,65.68,21104.0
2018-10-25 11:40:00,65.72,65.73,65.42,65.49,66744.0,65.72,65.73,65.42,65.49,66744.0
2018-10-25 11:50:00,65.5,65.55,65.35,65.39,28162.0,65.5,65.55,65.35,65.39,28162.0
2018-10-25 12:00:00,65.35,65.44,65.19,65.44,70066.0,65.35,65.44,65.19,65.44,70066.0
2018-10-25 12:10:00,65.5,65.51,65.12,65.14,25768.0,65.5,65.51,65.12,65.14,25768.0
2018-10-25 12:20:00,65.11,65.3,65.11,65.22,19990.0,65.11,65.3,65.11,65.22,19990.0
2018-10-25 12:30:00,65.25,65.41,65.22,65.36,21222.0,65.25,65.41,65.22,65.36,21222.0
2018-10-25 12:40:00,65.38,65.45,65.26,65.38,27454.0,65.38,65.45,65.26,65.38,27454.0
2018-10-25 12:50:00,65.45,65.45,65.24,65.25,21622.0,65.45,65.45,65.24,65.25,21622.0
2018-10-25 13:00:00,65.26,65.33,65.12,65.14,24488.0,65.26,65.33,65.12,65.14,24488.0
2018-10-25 13:10:00,65.16,65.17,64.9,64.91,17598.0,65.16,65.17,64.9,64.91,17598.0
2018-10-25 13:20:00,64.91,65.08,64.91,65.03,33690.0,64.91,65.08,64.91,65.03,33690.0
2018-10-25 13:30:00,65.05,65.34,65.03,65.32,28054.0,65.05,65.34,65.03,65.32,28054.0
2018-10-25 13:40:00,65.3,65.52,65.26,65.52,153874.0,65.3,65.52,65.26,65.52,153874.0
2018-10-25 13:50:00,65.49,65.52,65.38,65.45,24208.0,65.49,65.52,65.38,65.45,24208.0
2018-10-25 14:00:00,65.45,65.48,65.33,65.46,23952.0,65.45,65.48,65.33,65.46,23952.0
2018-10-25 14:10:00,65.46,65.54,65.4,65.45,32726.0,65.46,65.54,65.4,65.45,32726.0
2018-10-25 14:20:00,65.45,65.95,65.39,65.91,57888.0,65.45,65.95,65.39,65.91,57888.0
2018-10-25 14:30:00,65.91,66.23,65.87,66.17,36828.0,65.91,66.23,65.87,66.17,36828.0
2018-10-25 14:40:00,66.17,66.45,66.13,66.34,57776.0,66.17,66.45,66.13,66.34,57776.0
2018-10-25 14:50:00,66.33,66.38,66.14,66.17,92630.0,66.33,66.38,66.14,66.17,92630.0
2018-10-25 15:00:00,66.17,66.21,66.02,66.05,72440.0,66.17,66.21,66.02,66.05,72440.0
2018-10-25 15:10:00,66.03,66.17,66.03,66.06,76404.0,66.03,66.17,66.03,66.06,76404.0
2018-10-25 15:20:00,66.06,66.06,65.86,65.94,72590.0,66.06,66.06,65.86,65.94,72590.0
2018-10-25 15:30:00,65.95,66.04,65.7,65.77,80572.0,65.95,66.04,65.7,65.77,80572.0
2018-10-25 15:40:00,65.78,65.83,65.63,65.73,132044.0,65.78,65.83,65.63,65.73,132044.0
2018-10-25 15:50:00,65.71,65.75,65.49,65.7,299490.0,65.71,65.75,65.49,65.7,299490.0
2018-10-26 09:30:00,65.13,65.23,63.87,64.01,129996.0,65.13,65.23,63.87,64.01,129996.0
2018-10-26 09:40:00,64.03,64.51,63.99,64.2,103814.0,64.03,64.51,63.99,64.2,103814.0
2018-10-26 09:50:00,64.21,64.21,63.85,64.03,126050.0,64.21,64.21,63.85,64.03,126050.0
2018-10-26 10:00:00,64.0,64.02,63.44,63.55,87514.0,64.0,64.02,63.44,63.55,87514.0
2018-10-26 10:10:00,63.55,63.73,63.47,63.63,66612.0,63.55,63.73,63.47,63.63,66612.0
2018-10-26 10:20:00,63.61,63.61,63.31,63.33,164778.0,63.61,63.61,63.31,63.33,164778.0
2018-10-26 10:30:00,63.34,63.34,63.03,63.05,79918.0,63.34,63.34,63.03,63.05,79918.0
2018-10-26 10:40:00,63.05,63.12,62.83,62.87,180530.0,63.05,63.12,62.83,62.87,180530.0
2018-10-26 10:50:00,62.9,62.94,62.54,62.6,106582.0,62.9,62.94,62.54,62.6,106582.0
2018-10-26 11:00:00,62.58,63.04,62.58,63.0,123664.0,62.58,63.04,62.58,63.0,123664.0
2018-10-26 11:10:00,63.0,63.31,62.94,63.22,75920.0,63.0,63.31,62.94,63.22,75920.0
2018-10-26 11:20:00,63.24,63.58,63.21,63.56,74206.0,63.24,63.58,63.21,63.56,74206.0
2018-10-26 11:30:00,63.58,63.8,63.58,63.73,86648.0,63.58,63.8,63.58,63.73,86648.0
2018-10-26 11:40:00,63.73,63.76,63.55,63.63,149540.0,63.73,63.76,63.55,63.63,149540.0
2018-10-26 11:50:00,63.63,63.79,63.56,63.56,52814.0,63.63,63.79,63.56,63.56,52814.0
2018-10-26 12:00:00,63.55,63.89,63.49,63.89,74410.0,63.55,63.89,63.49,63.89,74410.0
2018-10-26 12:10:00,63.88,63.9,63.74,63.87,49726.0,63.88,63.9,63.74,63.87,49726.0
2018-10-26 12:20:00,63.89,64.06,63.89,64.06,32878.0,63.89,64.06,63.89,64.06,32878.0
2018-10-26 12:30:00,64.04,64.25,63.98,64.08,72388.0,64.04,64.25,63.98,64.08,72388.0
2018-10-26 12:40:00,64.08,64.42,64.06,64.42,56534.0,64.08,64.42,64.06,64.42,56534.0
2018-10-26 12:50:00,64.42,64.47,64.33,64.36,108574.0,64.42,64.47,64.33,64.36,108574.0
2018-10-26 13:00:00,64.37,64.7,64.36,64.52,48336.0,64.37,64.7,64.36,64.52,48336.0
2018-10-26 13:10:00,64.51,64.63,64.46,64.6,75954.0,64.51,64.63,64.46,64.6,75954.0
2018-10-26 13:20:00,64.6,64.6,64.27,64.32,85422.0,64.6,64.6,64.27,64.32,85422.0
2018-10-26 13:30:00,64.3,64.3,64.0,64.07,40440.0,64.3,64.3,64.0,64.07,40440.0
2018-10-26 13:40:00,64.08,64.31,64.08,64.27,59140.0,64.08,64.31,64.08,64.27,59140.0
2018-10-26 13:50:00,64.29,64.4,64.22,64.33,37136.0,64.29,64.4,64.22,64.33,37136.0
2018-10-26 14:00:00,64.32,64.37,63.99,64.05,75906.0,64.32,64.37,63.99,64.05,75906.0
2018-10-26 14:10:00,64.06,64.11,63.9,63.92,94064.0,64.06,64.11,63.9,63.92,94064.0
2018-10-26 14:20:00,63.93,63.99,63.75,63.9,53424.0,63.93,63.99,63.75,63.9,53424.0
2018-10-26 14:30:00,63.85,63.96,63.76,63.83,55434.0,63.85,63.96,63.76,63.83,55434.0
2018-10-26 14:40:00,63.83,63.87,63.56,63.58,62748.0,63.83,63.87,63.56,63.58,62748.0
2018-10-26 14:50:00,63.58,63.59,63.14,63.24,87388.0,63.58,63.59,63.14,63.24,87388.0
2018-10-26 15:00:00,63.22,63.37,63.06,63.3,172274.0,63.22,63.37,63.06,63.3,172274.0
2018-10-26 15:10:00,63.33,63.6,63.24,63.58,130028.0,63.33,63.6,63.24,63.58,130028.0
2018-10-26 15:20:00,63.57,63.8,63.56,63.74,136174.0,63.57,63.8,63.56,63.74,136174.0
2018-10-26 15:30:00,63.71,63.85,63.54,63.74,137732.0,63.71,63.85,63.54,63.74,137732.0
2018-10-26 15:40:00,63.72,63.93,63.48,63.83,179730.0,63.72,63.93,63.48,63.83,179730.0
2018-10-26 15:50:00,63.85,64.04,63.45,63.63,266930.0,63.85,64.04,63.45,63.63,266930.0
2018-10-29 09:30:00,64.13,64.51,64.04,64.38,82686.0,64.13,64.51,64.04,64.38,82686.0
2018-10-29 09:40:00,64.35,64.5,63.99,64.0,50516.0,64.35,64.5,63.99,64.0,50516.0
2018-10-29 09:50:00,63.92,63.99,63.69,63.7,32562.0,63.92,63.99,63.69,63.7,32562.0
2018-10-29 10:00:00,63.73,64.27,63.71,64.2,43896.0,63.73,64.27,63.71,64.2,43896.0
2018-10-29 10:10:00,64.21,64.29,64.11,64.18,30088.0,64.21,64.29,64.11,64.18,30088.0
2018-10-29 10:20:00,64.18,64.19,63.95,64.16,48430.0,64.18,64.19,63.95,64.16,48430.0
2018-10-29 10:30:00,64.17,64.17,63.77,63.77,61476.0,64.17,64.17,63.77,63.77,61476.0
2018-10-29 10:40:00,63.78,63.95,63.7,63.78,30606.0,63.78,63.95,63.7,63.78,30606.0
2018-10-29 10:50:00,63.85,63.95,63.76,63.77,25540.0,63.85,63.95,63.76,63.77,25540.0
2018-10-29 11:00:00,63.8,63.91,63.73,63.73,25158.0,63.8,63.91,63.73,63.73,25158.0
2018-10-29 11:10:00,63.71,63.71,63.36,63.37,46578.0,63.71,63.71,63.36,63.37,46578.0
2018-10-29 11:20:00,63.34,63.52,63.33,63.52,24512.0,63.34,63.52,63.33,63.52,24512.0
2018-10-29 11:30:00,63.51,63.68,63.46,63.68,30484.0,63.51,63.68,63.46,63.68,30484.0
2018-10-29 11:40:00,63.69,63.82,63.63,63.69,21040.0,63.69,63.82,63.63,63.69,21040.0
2018-10-29 11:50:00,63.7,63.72,63.47,63.47,38946.0,63.7,63.72,63.47,63.47,38946.0
2018-10-29 12:00:00,63.47,63.47,63.38,63.4,33162.0,63.47,63.47,63.38,63.4,33162.0
2018-10-29 12:10:00,63.38,63.49,63.27,63.37,42116.0,63.38,63.49,63.27,63.37,42116.0
2018-10-29 12:20:00,63.39,63.42,63.1,63.3,31598.0,63.39,63.42,63.1,63.3,31598.0
2018-10-29 12:30:00,63.32,63.56,63.26,63.41,29904.0,63.32,63.56,63.26,63.41,29904.0
2018-10-29 12:40:00,63.4,63.58,63.4,63.5,36090.0,63.4,63.58,63.4,63.5,36090.0
2018-10-29 12:50:00,63.55,63.55,63.32,63.45,27698.0,63.55,63.55,63.32,63.45,27698.0
2018-10-29 13:00:00,63.48,63.73,63.48,63.7,30132.0,63.48,63.73,63.48,63.7,30132.0
2018-10-29 13:10:00,63.7,63.72,63.49,63.5,18082.0,63.7,63.72,63.49,63.5,18082.0
2018-10-29 13:20:00,63.49,63.58,63.41,63.46,17122.0,63.49,63.58,63.41,63.46,17122.0
2018-10-29 13:30:00,63.46,63.71,63.46,63.69,23662.0,63.46,63.71,63.46,63.69,23662.0
2018-10-29 13:40:00,63.67,63.77,63.57,63.63,31408.0,63.67,63.77,63.57,63.63,31408.0
2018-10-29 13:50:00,63.63,63.82,63.56,63.56,33114.0,63.63,63.82,63.56,63.56,33114.0
2018-10-29 14:00:00,63.55,63.56,63.23,63.24,47894.0,63.55,63.56,63.23,63.24,47894.0
2018-10-29 14:10:00,63.29,63.3,63.04,63.15,51360.0,63.29,63.3,63.04,63.15,51360.0
2018-10-29 14:20:00,63.12,63.24,63.01,63.01,42434.0,63.12,63.24,63.01,63.01,42434.0
2018-10-29 14:30:00,62.99,63.01,62.81,62.82,56792.0,62.99,63.01,62.81,62.82,56792.0
2018-10-29 14:40:00,62.84,63.01,62.73,62.75,45066.0,62.84,63.01,62.73,62.75,45066.0
2018-10-29 14:50:00,62.77,62.77,62.56,62.6,46956.0,62.77,62.77,62.56,62.6,46956.0
2018-10-29 15:00:00,62.6,62.63,62.26,62.35,78814.0,62.6,62.63,62.26,62.35,78814.0
2018-10-29 15:10:00,62.36,62.4,62.02,62.23,78228.0,62.36,62.4,62.02,62.23,78228.0
2018-10-29 15:20:00,62.23,62.26,61.97,61.99,103876.0,62.23,62.26,61.97,61.99,103876.0
2018-10-29 15:30:00,61.97,62.03,61.83,61.94,74030.0,61.97,62.03,61.83,61.94,74030.0
2018-10-29 15:40:00,61.9,62.19,61.48,62.1,144510.0,61.9,62.19,61.48,62.1,144510.0
2018-10-29 15:50:00,62.1,62.56,62.09,62.49,302762.0,62.1,62.56,62.09,62.49,302762.0
2018-10-30 09:30:00,62.57,62.59,61.92,62.02,113860.0,62.57,62.59,61.92,62.02,113860.0
2018-10-30 09:40:00,62.05,62.42,61.99,62.3,57994.0,62.05,62.42,61.99,62.3,57994.0
2018-10-30 09:50:00,62.27,63.05,62.27,63.0,66824.0,62.27,63.05,62.27,63.0,66824.0
2018-10-30 10:00:00,62.99,63.14,62.72,62.74,72800.0,62.99,63.14,62.72,62.74,72800.0
2018-10-30 10:10:00,62.73,62.96,62.6,62.84,58120.0,62.73,62.96,62.6,62.84,58120.0
2018-10-30 10:20:00,62.88,63.02,62.88,62.9,50582.0,62.88,63.02,62.88,62.9,50582.0
2018-10-30 10:30:00,62.95,63.18,62.87,63.02,45324.0,62.95,63.18,62.87,63.02,45324.0
2018-10-30 10:40:00,62.98,63.05,62.74,63.02,86358.0,62.98,63.05,62.74,63.02,86358.0
2018-10-30 10:50:00,63.04,63.17,62.86,62.92,106222.0,63.04,63.17,62.86,62.92,106222.0
2018-10-30 11:00:00,62.99,63.2,62.77,63.2,37286.0,62.99,63.2,62.77,63.2,37286.0
2018-10-30 11:10:00,63.18,63.22,62.89,63.19,41736.0,63.18,63.22,62.89,63.19,41736.0
2018-10-30 11:20:00,63.23,63.29,62.99,63.16,28966.0,63.23,63.29,62.99,63.16,28966.0
2018-10-30 11:30:00,63.15,63.38,63.1,63.28,50406.0,63.15,63.38,63.1,63.28,50406.0
2018-10-30 11:40:00,63.23,63.54,63.15,63.45,22690.0,63.23,63.54,63.15,63.45,22690.0
2018-10-30 11:50:00,63.38,63.42,62.87,62.91,52802.0,63.38,63.42,62.87,62.91,52802.0
2018-10-30 12:00:00,62.94,63.17,62.86,63.1,140324.0,62.94,63.17,62.86,63.1,140324.0
2018-10-30 12:10:00,63.06,63.18,62.86,63.05,64616.0,63.06,63.18,62.86,63.05,64616.0
2018-10-30 12:20:00,63.05,63.32,63.01,63.28,97506.0,63.05,63.32,63.01,63.28,97506.0
2018-10-30 12:30:00,63.25,63.31,63.12,63.28,29364.0,63.25,63.31,63.12,63.28,29364.0
2018-10-30 12:40:00,63.31,63.34,63.21,63.24,39842.0,63.31,63.34,63.21,63.24,39842.0
2018-10-30 12:50:00,63.22,63.23,62.93,62.93,52354.0,63.22,63.23,62.93,62.93,52354.0
2018-10-30 13:00:00,62.93,62.94,62.77,62.86,27094.0,62.93,62.94,62.77,62.86,27094.0
2018-10-30 13:10:00,62.83,62.96,62.72,62.94,29736.0,62.83,62.96,62.72,62.94,29736.0
2018-10-30 13:20:00,62.91,63.01,62.72,62.74,50104.0,62.91,63.01,62.72,62.74,50104.0
2018-10-30 13:30:00,62.73,62.74,62.5,62.67,27746.0,62.73,62.74,62.5,62.67,27746.0
2018-10-30 13:40:00,62.66,63.08,62.66,63.06,34416.0,62.66,63.08,62.66,63.06,34416.0
2018-10-30 13:50:00,63.04,63.18,62.99,63.18,23484.0,63.04,63.18,62.99,63.18,23484.0
2018-10-30 14:00:00,63.15,63.23,62.85,62.93,42362.0,63.15,63.23,62.85,62.93,42362.0
2018-10-30 14:10:00,62.89,63.05,62.88,63.01,30090.0,62.89,63.05,62.88,63.01,30090.0
2018-10-30 14:20:00,62.99,63.13,62.96,63.02,31786.0,62.99,63.13,62.96,63.02,31786.0
2018-10-30 14:30:00,62.95,63.16,62.94,62.99,19880.0,62.95,63.16,62.94,62.99,19880.0
2018-10-30 14:40:00,62.99,63.08,62.94,63.08,30568.0,62.99,63.08,62.94,63.08,30568.0
2018-10-30 14:50:00,63.13,63.62,63.13,63.54,57232.0,63.13,63.62,63.13,63.54,57232.0
2018-10-30 15:00:00,63.55,63.55,63.27,63.46,59288.0,63.55,63.55,63.27,63.46,59288.0
2018-10-30 15:10:00,63.48,63.84,63.48,63.76,226042.0,63.48,63.84,63.48,63.76,226042.0
2018-10-30 15:20:00,63.75,64.02,63.72,63.87,138848.0,63.75,64.02,63.72,63.87,138848.0
2018-10-30 15:30:00,63.88,64.15,63.8,64.01,210274.0,63.88,64.15,63.8,64.01,210274.0
2018-10-30 15:40:00,64.02,64.08,63.88,64.01,99028.0,64.02,64.08,63.88,64.01,99028.0
2018-10-30 15:50:00,64.02,64.25,63.95,64.1,346692.0,64.02,64.25,63.95,64.1,346692.0
2018-10-31 09:30:00,64.79,65.45,64.79,65.2,99594.0,64.79,65.45,64.79,65.2,99594.0
2018-10-31 09:40:00,65.36,65.98,65.24,65.98,163102.0,65.36,65.98,65.24,65.98,163102.0
2018-10-31 09:50:00,66.01,66.71,65.83,66.11,312422.0,66.01,66.71,65.83,66.11,312422.0
2018-10-31 10:00:00,66.07,66.14,65.76,66.0,140124.0,66.07,66.14,65.76,66.0,140124.0
2018-10-31 10:10:00,66.0,66.26,65.87,66.2,100824.0,66.0,66.26,65.87,66.2,100824.0
2018-10-31 10:20:00,66.19,66.38,66.01,66.22,93766.0,66.19,66.38,66.01,66.22,93766.0
2018-10-31 10:30:00,66.19,66.24,66.09,66.12,77288.0,66.19,66.24,66.09,66.12,77288.0
2018-10-31 10:40:00,66.12,66.12,65.58,65.6,48894.0,66.12,66.12,65.58,65.6,48894.0
2018-10-31 10:50:00,65.62,65.82,65.57,65.58,73846.0,65.62,65.82,65.57,65.58,73846.0
2018-10-31 11:00:00,65.58,65.89,65.56,65.89,42354.0,65.58,65.89,65.56,65.89,42354.0
2018-10-31 11:10:00,65.9,66.02,65.82,65.94,30180.0,65.9,66.02,65.82,65.94,30180.0
2018-10-31 11:20:00,65.96,66.07,65.89,66.04,38746.0,65.96,66.07,65.89,66.04,38746.0
2018-10-31 11:30:00,66.04,66.05,65.58,65.87,55898.0,66.04,66.05,65.58,65.87,55898.0
2018-10-31 11:40:00,65.87,65.89,65.49,65.49,55172.0,65.87,65.89,65.49,65.49,55172.0
2018-10-31 11:50:00,65.49,65.64,65.42,65.56,41414.0,65.49,65.64,65.42,65.56,41414.0
2018-10-31 12:00:00,65.56,65.57,65.26,65.36,50482.0,65.56,65.57,65.26,65.36,50482.0
2018-10-31 12:10:00,65.36,65.52,65.32,65.39,31120.0,65.36,65.52,65.32,65.39,31120.0
2018-10-31 12:20:00,65.37,65.5,65.32,65.32,19326.0,65.37,65.5,65.32,65.32,19326.0
2018-10-31 12:30:00,65.3,65.43,65.23,65.4,16894.0,65.3,65.43,65.23,65.4,16894.0
2018-10-31 12:40:00,65.39,65.51,65.36,65.5,42872.0,65.39,65.51,65.36,65.5,42872.0
2018-10-31 12:50:00,65.49,65.49,65.32,65.45,40644.0,65.49,65.49,65.32,65.45,40644.0
2018-10-31 13:00:00,65.42,65.46,65.26,65.36,24954.0,65.42,65.46,65.26,65.36,24954.0
2018-10-31 13:10:00,65.39,65.51,65.39,65.44,46628.0,65.39,65.51,65.39,65.44,46628.0
2018-10-31 13:20:00,65.44,65.53,65.26,65.29,41188.0,65.44,65.53,65.26,65.29,41188.0
2018-10-31 13:30:00,65.27,65.41,65.26,65.31,27552.0,65.27,65.41,65.26,65.31,27552.0
2018-10-31 13:40:00,65.32,65.67,65.28,65.55,112706.0,65.32,65.67,65.28,65.55,112706.0
2018-10-31 13:50:00,65.52,65.57,65.39,65.44,22556.0,65.52,65.57,65.39,65.44,22556.0
2018-10-31 14:00:00,65.41,65.52,65.38,65.45,60230.0,65.41,65.52,65.38,65.45,60230.0
2018-10-31 14:10:00,65.47,65.53,65.4,65.44,61640.0,65.47,65.53,65.4,65.44,61640.0
2018-10-31 14:20:00,65.44,65.5,65.42,65.47,58198.0,65.44,65.5,65.42,65.47,58198.0
2018-10-31 14:30:00,65.47,65.49,65.39,65.42,37442.0,65.47,65.49,65.39,65.42,37442.0
2018-10-31 14:40:00,65.38,65.55,65.38,65.44,45956.0,65.38,65.55,65.38,65.44,45956.0
2018-10-31 14:50:00,65.42,65.82,65.42,65.82,48186.0,65.42,65.82,65.42,65.82,48186.0
2018-10-31 15:00:00,65.83,65.9,65.76,65.76,135872.0,65.83,65.9,65.76,65.76,135872.0
2018-10-31 15:10:00,65.75,65.93,65.71,65.86,67728.0,65.75,65.93,65.71,65.86,67728.0
2018-10-31 15:20:00,65.85,65.89,65.54,65.64,84414.0,65.85,65.89,65.54,65.64,84414.0
2018-10-31 15:30:00,65.64,65.67,65.41,65.41,89474.0,65.64,65.67,65.41,65.41,89474.0
2018-10-31 15:40:00,65.41,65.51,65.19,65.19,109894.0,65.41,65.51,65.19,65.19,109894.0
2018-10-31 15:50:00,65.21,65.38,65.09,65.16,254220.0,65.21,65.38,65.09,65.16,254220.0
2018-11-01 09:30:00,65.66,66.58,65.33,65.53,218792.0,65.66,66.58,65.33,65.53,218792.0
2018-11-01 09:40:00,65.57,65.63,65.17,65.28,97782.0,65.57,65.63,65.17,65.28,97782.0
2018-11-01 09:50:00,65.28,65.68,65.2,65.64,66266.0,65.28,65.68,65.2,65.64,66266.0
2018-11-01 10:00:00,65.6,65.75,65.43,65.64,70734.0,65.6,65.75,65.43,65.64,70734.0
2018-11-01 10:10:00,65.68,66.09,65.68,65.72,90760.0,65.68,66.09,65.68,65.72,90760.0
2018-11-01 10:20:00,65.77,66.08,65.77,66.05,38958.0,65.77,66.08,65.77,66.05,38958.0
2018-11-01 10:30:00,66.09,66.28,65.83,66.02,74926.0,66.09,66.28,65.83,66.02,74926.0
2018-11-01 10:40:00,66.02,66.06,65.85,65.92,45292.0,66.02,66.06,65.85,65.92,45292.0
2018-11-01 10:50:00,65.94,66.01,65.8,65.86,38858.0,65.94,66.01,65.8,65.86,38858.0
2018-11-01 11:00:00,65.89,65.89,65.55,65.57,88604.0,65.89,65.89,65.55,65.57,88604.0
2018-11-01 11:10:00,65.58,65.71,65.52,65.68,65094.0,65.58,65.71,65.52,65.68,65094.0
2018-11-01 11:20:00,65.69,65.74,65.61,65.71,29130.0,65.69,65.74,65.61,65.71,29130.0
2018-11-01 11:30:00,65.72,65.76,65.52,65.67,49760.0,65.72,65.76,65.52,65.67,49760.0
2018-11-01 11:40:00,65.64,65.66,65.5,65.53,24574.0,65.64,65.66,65.5,65.53,24574.0
2018-11-01 11:50:00,65.53,65.67,65.46,65.61,23434.0,65.53,65.67,65.46,65.61,23434.0
2018-11-01 12:00:00,65.63,65.78,65.58,65.78,31460.0,65.63,65.78,65.58,65.78,31460.0
2018-11-01 12:10:00,65.77,65.79,65.33,65.35,53556.0,65.77,65.79,65.33,65.35,53556.0
2018-11-01 12:20:00,65.31,65.37,65.23,65.23,40366.0,65.31,65.37,65.23,65.23,40366.0
2018-11-01 12:30:00,65.27,65.61,65.24,65.49,51430.0,65.27,65.61,65.24,65.49,51430.0
2018-11-01 12:40:00,65.48,65.52,65.33,65.46,91416.0,65.48,65.52,65.33,65.46,91416.0
2018-11-01 12:50:00,65.47,65.49,65.39,65.49,15302.0,65.47,65.49,65.39,65.49,15302.0
2018-11-01 13:00:00,65.45,65.54,65.39,65.42,18262.0,65.45,65.54,65.39,65.42,18262.0
2018-11-01 13:10:00,65.39,65.47,65.33,65.4,16452.0,65.39,65.47,65.33,65.4,16452.0
2018-11-01 13:20:00,65.36,65.37,65.12,65.22,40712.0,65.36,65.37,65.12,65.22,40712.0
2018-11-01 13:30:00,65.24,65.33,65.23,65.26,24756.0,65.24,65.33,65.23,65.26,24756.0
2018-11-01 13:40:00,65.28,65.45,65.27,65.34,39922.0,65.28,65.45,65.27,65.34,39922.0
2018-11-01 13:50:00,65.38,65.64,65.35,65.56,32340.0,65.38,65.64,65.35,65.56,32340.0
2018-11-01 14:00:00,65.52,65.53,65.36,65.42,15742.0,65.52,65.53,65.36,65.42,15742.0
2018-11-01 14:10:00,65.36,65.51,65.34,65.47,14512.0,65.36,65.51,65.34,65.47,14512.0
2018-11-01 14:20:00,65.48,65.54,65.39,65.39,39204.0,65.48,65.54,65.39,65.39,39204.0
2018-11-01 14:30:00,65.38,65.41,65.24,65.27,19820.0,65.38,65.41,65.24,65.27,19820.0
2018-11-01 14:40:00,65.27,65.47,65.24,65.46,34892.0,65.27,65.47,65.24,65.46,34892.0
2018-11-01 14:50:00,65.47,65.65,65.47,65.64,25322.0,65.47,65.65,65.47,65.64,25322.0
2018-11-01 15:00:00,65.63,65.64,65.47,65.58,87758.0,65.63,65.64,65.47,65.58,87758.0
2018-11-01 15:10:00,65.58,65.58,65.35,65.35,61602.0,65.58,65.58,65.35,65.35,61602.0
2018-11-01 15:20:00,65.36,65.38,65.31,65.36,58058.0,65.36,65.38,65.31,65.36,58058.0
2018-11-01 15:30:00,65.36,65.43,65.28,65.43,59756.0,65.36,65.43,65.28,65.43,59756.0
2018-11-01 15:40:00,65.42,65.53,65.36,65.46,69076.0,65.42,65.53,65.36,65.46,69076.0
2018-11-01 15:50:00,65.44,65.6,65.42,65.58,149750.0,65.44,65.6,65.42,65.58,149750.0
2018-11-02 09:30:00,65.91,66.33,65.85,66.13,71424.0,65.91,66.33,65.85,66.13,71424.0
2018-11-02 09:40:00,66.17,66.41,66.08,66.3,26524.0,66.17,66.41,66.08,66.3,26524.0
2018-11-02 09:50:00,66.26,66.33,66.02,66.12,9066.0,66.26,66.33,66.02,66.12,9066.0
2018-11-02 10:00:00,66.11,66.21,65.97,66.19,16386.0,66.11,66.21,65.97,66.19,16386.0
2018-11-02 10:10:00,66.22,66.42,66.14,66.35,17100.0,66.22,66.42,66.14,66.35,17100.0
2018-11-02 10:20:00,66.36,66.38,65.89,65.97,30116.0,66.36,66.38,65.89,65.97,30116.0
2018-11-02 10:30:00,65.92,65.98,65.53,65.55,28524.0,65.92,65.98,65.53,65.55,28524.0
2018-11-02 10:40:00,65.58,65.58,65.31,65.42,51154.0,65.58,65.58,65.31,65.42,51154.0
2018-11-02 10:50:00,65.48,65.5,65.32,65.33,21064.0,65.48,65.5,65.32,65.33,21064.0
2018-11-02 11:00:00,65.33,65.33,65.05,65.27,79186.0,65.33,65.33,65.05,65.27,79186.0
2018-11-02 11:10:00,65.32,65.36,64.78,64.83,77858.0,65.32,65.36,64.78,64.83,77858.0
2018-11-02 11:20:00,64.83,64.83,64.62,64.79,35498.0,64.83,64.83,64.62,64.79,35498.0
2018-11-02 11:30:00,64.78,65.11,64.69,65.06,87486.0,64.78,65.11,64.69,65.06,87486.0
2018-11-02 11:40:00,65.1,65.13,64.9,65.03,43490.0,65.1,65.13,64.9,65.03,43490.0
2018-11-02 11:50:00,65.05,65.42,65.04,65.42,9966.0,65.05,65.42,65.04,65.42,9966.0
2018-11-02 12:00:00,65.43,65.47,65.16,65.16,23816.0,65.43,65.47,65.16,65.16,23816.0
2018-11-02 12:10:00,65.15,65.22,65.11,65.14,12812.0,65.15,65.22,65.11,65.14,12812.0
2018-11-02 12:20:00,65.11,65.11,64.8,64.96,67120.0,65.11,65.11,64.8,64.96,67120.0
2018-11-02 12:30:00,64.99,65.03,64.88,64.92,75088.0,64.99,65.03,64.88,64.92,75088.0
2018-11-02 12:40:00,64.94,65.0,64.85,64.9,26332.0,64.94,65.0,64.85,64.9,26332.0
2018-11-02 12:50:00,64.89,64.98,64.5,64.65,50008.0,64.89,64.98,64.5,64.65,50008.0
2018-11-02 13:00:00,64.61,64.64,64.41,64.61,9410.0,64.61,64.64,64.41,64.61,9410.0
2018-11-02 13:10:00,64.62,64.75,64.62,64.73,15926.0,64.62,64.75,64.62,64.73,15926.0
2018-11-02 13:20:00,64.76,64.83,64.73,64.8,12600.0,64.76,64.83,64.73,64.8,12600.0
2018-11-02 13:30:00,64.76,64.76,64.45,64.58,37172.0,64.76,64.76,64.45,64.58,37172.0
2018-11-02 13:40:00,64.55,64.71,64.55,64.6,19462.0,64.55,64.71,64.55,64.6,19462.0
2018-11-02 13:50:00,64.64,64.68,64.57,64.67,19018.0,64.64,64.68,64.57,64.67,19018.0
2018-11-02 14:00:00,64.67,64.67,64.45,64.45,28420.0,64.67,64.67,64.45,64.45,28420.0
2018-11-02 14:10:00,64.46,64.52,64.39,64.51,19104.0,64.46,64.52,64.39,64.51,19104.0
2018-11-02 14:20:00,64.51,64.81,64.28,64.81,75158.0,64.51,64.81,64.28,64.81,75158.0
2018-11-02 14:30:00,64.79,64.79,64.26,64.33,35646.0,64.79,64.79,64.26,64.33,35646.0
2018-11-02 14:40:00,64.28,64.44,64.23,64.39,30942.0,64.28,64.44,64.23,64.39,30942.0
2018-11-02 14:50:00,64.39,64.51,64.36,64.49,26964.0,64.39,64.51,64.36,64.49,26964.0
2018-11-02 15:00:00,64.49,64.49,64.26,64.35,24422.0,64.49,64.49,64.26,64.35,24422.0
2018-11-02 15:10:00,64.35,64.57,64.3,64.43,33368.0,64.35,64.57,64.3,64.43,33368.0
2018-11-02 15:20:00,64.46,64.6,64.46,64.55,31896.0,64.46,64.6,64.46,64.55,31896.0
2018-11-02 15:30:00,64.56,64.69,64.44,64.67,67092.0,64.56,64.69,64.44,64.67,67092.0
2018-11-02 15:40:00,64.7,64.78,64.62,64.69,67700.0,64.7,64.78,64.62,64.69,67700.0
2018-11-02 15:50:00,64.67,64.73,64.49,64.64,169058.0,64.67,64.73,64.49,64.64,169058.0
2018-11-05 09:30:00,64.74,65.0,64.6,64.67,44154.0,64.74,65.0,64.6,64.67,44154.0
2018-11-05 09:40:00,64.69,65.11,64.61,65.11,48646.0,64.69,65.11,64.61,65.11,48646.0
2018-11-05 09:50:00,65.16,65.33,64.98,65.09,74650.0,65.16,65.33,64.98,65.09,74650.0
2018-11-05 10:00:00,65.1,65.19,65.0,65.04,38134.0,65.1,65.19,65.0,65.04,38134.0
2018-11-05 10:10:00,64.99,65.35,64.96,65.3,79604.0,64.99,65.35,64.96,65.3,79604.0
2018-11-05 10:20:00,65.34,65.36,65.17,65.3,72382.0,65.34,65.36,65.17,65.3,72382.0
2018-11-05 10:30:00,65.3,65.67,65.3,65.58,73010.0,65.3,65.67,65.3,65.58,73010.0
2018-11-05 10:40:00,65.58,65.61,65.36,65.46,52182.0,65.58,65.61,65.36,65.46,52182.0
2018-11-05 10:50:00,65.46,65.64,65.39,65.62,54582.0,65.46,65.64,65.39,65.62,54582.0
2018-11-05 11:00:00,65.61,65.77,65.57,65.61,37910.0,65.61,65.77,65.57,65.61,37910.0
2018-11-05 11:10:00,65.63,65.64,65.48,65.54,23270.0,65.63,65.64,65.48,65.54,23270.0
2018-11-05 11:20:00,65.55,65.61,65.44,65.54,51728.0,65.55,65.61,65.44,65.54,51728.0
2018-11-05 11:30:00,65.54,65.56,65.41,65.41,49624.0,65.54,65.56,65.41,65.41,49624.0
2018-11-05 11:40:00,65.43,65.82,65.43,65.78,47894.0,65.43,65.82,65.43,65.78,47894.0
2018-11-05 11:50:00,65.77,65.99,65.77,65.89,89656.0,65.77,65.99,65.77,65.89,89656.0
2018-11-05 12:00:00,65.88,66.0,65.88,65.89,54272.0,65.88,66.0,65.88,65.89,54272.0
2018-11-05 12:10:00,65.89,66.05,65.83,66.04,30972.0,65.89,66.05,65.83,66.04,30972.0
2018-11-05 12:20:00,66.05,66.11,66.01,66.1,39636.0,66.05,66.11,66.01,66.1,39636.0
2018-11-05 12:30:00,66.1,66.11,65.92,65.97,42982.0,66.1,66.11,65.92,65.97,42982.0
2018-11-05 12:40:00,65.95,65.96,65.87,65.92,29538.0,65.95,65.96,65.87,65.92,29538.0
2018-11-05 12:50:00,65.93,66.01,65.91,66.0,32622.0,65.93,66.01,65.91,66.0,32622.0
2018-11-05 13:00:00,65.99,66.07,65.97,66.06,62670.0,65.99,66.07,65.97,66.06,62670.0
2018-11-05 13:10:00,66.07,66.14,66.03,66.08,40134.0,66.07,66.14,66.03,66.08,40134.0
2018-11-05 13:20:00,66.09,66.1,66.0,66.02,58232.0,66.09,66.1,66.0,66.02,58232.0
2018-11-05 13:30:00,66.03,66.14,66.02,66.14,38068.0,66.03,66.14,66.02,66.14,38068.0
2018-11-05 13:40:00,66.14,66.19,66.11,66.17,29910.0,66.14,66.19,66.11,66.17,29910.0
2018-11-05 13:50:00,66.19,66.3,66.16,66.21,55320.0,66.19,66.3,66.16,66.21,55320.0
2018-11-05 14:00:00,66.22,66.22,66.08,66.13,41534.0,66.22,66.22,66.08,66.13,41534.0
2018-11-05 14:10:00,66.11,66.22,66.1,66.22,66466.0,66.11,66.22,66.1,66.22,66466.0
2018-11-05 14:20:00,66.22,66.26,66.19,66.24,27854.0,66.22,66.26,66.19,66.24,27854.0
2018-11-05 14:30:00,66.24,66.28,66.2,66.28,22404.0,66.24,66.28,66.2,66.28,22404.0
2018-11-05 14:40:00,66.28,66.45,66.28,66.35,39682.0,66.28,66.45,66.28,66.35,39682.0
2018-11-05 14:50:00,66.38,66.4,66.22,66.25,34046.0,66.38,66.4,66.22,66.25,34046.0
2018-11-05 15:00:00,66.25,66.3,66.17,66.24,46674.0,66.25,66.3,66.17,66.24,46674.0
2018-11-05 15:10:00,66.24,66.3,66.08,66.09,24846.0,66.24,66.3,66.08,66.09,24846.0
2018-11-05 15:20:00,66.08,66.09,65.92,66.01,34316.0,66.08,66.09,65.92,66.01,34316.0
2018-11-05 15:30:00,66.01,66.01,65.89,65.95,49854.0,66.01,66.01,65.89,65.95,49854.0
2018-11-05 15:40:00,65.96,65.99,65.89,65.92,83380.0,65.96,65.99,65.89,65.92,83380.0
2018-11-05 15:50:00,65.92,66.03,65.87,65.89,168468.0,65.92,66.03,65.87,65.89,168468.0
2018-11-06 09:30:00,65.87,66.23,65.58,65.8,44356.0,65.87,66.23,65.58,65.8,44356.0
2018-11-06 09:40:00,65.8,65.83,65.59,65.59,31102.0,65.8,65.83,65.59,65.59,31102.0
2018-11-06 09:50:00,65.6,65.6,65.33,65.44,75102.0,65.6,65.6,65.33,65.44,75102.0
2018-11-06 10:00:00,65.46,65.71,65.45,65.66,101766.0,65.46,65.71,65.45,65.66,101766.0
2018-11-06 10:10:00,65.67,65.77,65.47,65.58,27866.0,65.67,65.77,65.47,65.58,27866.0
2018-11-06 10:20:00,65.61,65.87,65.55,65.84,52018.0,65.61,65.87,65.55,65.84,52018.0
2018-11-06 10:30:00,65.84,65.98,65.6,65.63,33086.0,65.84,65.98,65.6,65.63,33086.0
2018-11-06 10:40:00,65.63,65.66,65.56,65.62,117756.0,65.63,65.66,65.56,65.62,117756.0
2018-11-06 10:50:00,65.6,65.66,65.47,65.51,41352.0,65.6,65.66,65.47,65.51,41352.0
2018-11-06 11:00:00,65.51,65.66,65.49,65.53,38136.0,65.51,65.66,65.49,65.53,38136.0
2018-11-06 11:10:00,65.5,65.63,65.44,65.57,64540.0,65.5,65.63,65.44,65.57,64540.0
2018-11-06 11:20:00,65.58,65.64,65.5,65.61,68392.0,65.58,65.64,65.5,65.61,68392.0
2018-11-06 11:30:00,65.61,65.63,65.53,65.6,40936.0,65.61,65.63,65.53,65.6,40936.0
2018-11-06 11:40:00,65.61,65.63,65.57,65.61,46444.0,65.61,65.63,65.57,65.61,46444.0
2018-11-06 11:50:00,65.6,65.78,65.57,65.71,77356.0,65.6,65.78,65.57,65.71,77356.0
2018-11-06 12:00:00,65.7,65.7,65.52,65.68,27534.0,65.7,65.7,65.52,65.68,27534.0
2018-11-06 12:10:00,65.67,65.67,65.54,65.58,55898.0,65.67,65.67,65.54,65.58,55898.0
2018-11-06 12:20:00,65.63,65.64,65.51,65.63,22758.0,65.63,65.64,65.51,65.63,22758.0
2018-11-06 12:30:00,65.63,65.69,65.6,65.63,63906.0,65.63,65.69,65.6,65.63,63906.0
2018-11-06 12:40:00,65.63,65.67,65.61,65.61,13416.0,65.63,65.67,65.61,65.61,13416.0
2018-11-06 12:50:00,65.61,65.74,65.58,65.74,24520.0,65.61,65.74,65.58,65.74,24520.0
2018-11-06 13:00:00,65.74,65.91,65.74,65.86,26178.0,65.74,65.91,65.74,65.86,26178.0
2018-11-06 13:10:00,65.87,65.89,65.8,65.85,25818.0,65.87,65.89,65.8,65.85,25818.0
2018-11-06 13:20:00,65.85,65.85,65.71,65.73,17342.0,65.85,65.85,65.71,65.73,17342.0
2018-11-06 13:30:00,65.72,65.74,65.63,65.67,28458.0,65.72,65.74,65.63,65.67,28458.0
2018-11-06 13:40:00,65.68,65.69,65.5,65.55,26246.0,65.68,65.69,65.5,65.55,26246.0
2018-11-06 13:50:00,65.55,65.62,65.54,65.54,14628.0,65.55,65.62,65.54,65.54,14628.0
2018-11-06 14:00:00,65.54,65.55,65.35,65.35,24014.0,65.54,65.55,65.35,65.35,24014.0
2018-11-06 14:10:00,65.36,65.42,65.33,65.34,21170.0,65.36,65.42,65.33,65.34,21170.0
2018-11-06 14:20:00,65.33,65.36,65.11,65.11,63598.0,65.33,65.36,65.11,65.11,63598.0
2018-11-06 14:30:00,65.1,65.19,65.07,65.16,27672.0,65.1,65.19,65.07,65.16,27672.0
2018-11-06 14:40:00,65.17,65.26,65.17,65.24,25910.0,65.17,65.26,65.17,65.24,25910.0
2018-11-06 14:50:00,65.25,65.3,65.23,65.28,24118.0,65.25,65.3,65.23,65.28,24118.0
2018-11-06 15:00:00,65.27,65.39,65.22,65.38,43730.0,65.27,65.39,65.22,65.38,43730.0
2018-11-06 15:10:00,65.38,65.38,65.28,65.3,51420.0,65.38,65.38,65.28,65.3,51420.0
2018-11-06 15:20:00,65.29,65.35,65.22,65.32,46640.0,65.29,65.35,65.22,65.32,46640.0
2018-11-06 15:30:00,65.32,65.35,65.23,65.26,76398.0,65.32,65.35,65.23,65.26,76398.0
2018-11-06 15:40:00,65.28,65.28,65.04,65.12,166248.0,65.28,65.28,65.04,65.12,166248.0
2018-11-06 15:50:00,65.12,65.47,65.11,65.42,339410.0,65.12,65.47,65.11,65.42,339410.0
2018-11-07 09:30:00,66.56,69.42,66.26,69.27,295626.0,66.56,69.42,66.26,69.27,295626.0
2018-11-07 09:40:00,69.18,69.42,68.7,69.33,150234.0,69.18,69.42,68.7,69.33,150234.0
2018-11-07 09:50:00,69.37,70.06,69.36,69.56,205310.0,69.37,70.06,69.36,69.56,205310.0
2018-11-07 10:00:00,69.46,69.69,69.33,69.56,190330.0,69.46,69.69,69.33,69.56,190330.0
2018-11-07 10:10:00,69.58,69.8,69.42,69.54,219316.0,69.58,69.8,69.42,69.54,219316.0
2018-11-07 10:20:00,69.6,69.93,69.6,69.69,136910.0,69.6,69.93,69.6,69.69,136910.0
2018-11-07 10:30:00,69.71,70.0,69.56,69.79,108400.0,69.71,70.0,69.56,69.79,108400.0
2018-11-07 10:40:00,69.8,70.35,69.77,70.25,128766.0,69.8,70.35,69.77,70.25,128766.0
2018-11-07 10:50:00,70.23,70.53,70.16,70.44,68090.0,70.23,70.53,70.16,70.44,68090.0
2018-11-07 11:00:00,70.44,70.47,70.15,70.24,88830.0,70.44,70.47,70.15,70.24,88830.0
2018-11-07 11:10:00,70.2,70.36,70.02,70.35,69324.0,70.2,70.36,70.02,70.35,69324.0
2018-11-07 11:20:00,70.37,70.72,70.35,70.72,88508.0,70.37,70.72,70.35,70.72,88508.0
2018-11-07 11:30:00,70.7,70.81,70.61,70.75,139718.0,70.7,70.81,70.61,70.75,139718.0
2018-11-07 11:40:00,70.73,70.9,70.72,70.89,67946.0,70.73,70.9,70.72,70.89,67946.0
2018-11-07 11:50:00,70.87,71.02,70.77,70.97,67990.0,70.87,71.02,70.77,70.97,67990.0
2018-11-07 12:00:00,70.97,71.35,70.88,71.35,185462.0,70.97,71.35,70.88,71.35,185462.0
2018-11-07 12:10:00,71.35,71.42,71.2,71.31,117872.0,71.35,71.42,71.2,71.31,117872.0
2018-11-07 12:20:00,71.31,71.36,71.27,71.35,54146.0,71.31,71.36,71.27,71.35,54146.0
2018-11-07 12:30:00,71.33,71.64,71.33,71.58,64070.0,71.33,71.64,71.33,71.58,64070.0
2018-11-07 12:40:00,71.56,71.64,71.42,71.63,80790.0,71.56,71.64,71.42,71.63,80790.0
2018-11-07 12:50:00,71.63,71.74,71.63,71.68,38852.0,71.63,71.74,71.63,71.68,38852.0
2018-11-07 13:00:00,71.68,71.86,71.65,71.83,109744.0,71.68,71.86,71.65,71.83,109744.0
2018-11-07 13:10:00,71.86,71.93,71.76,71.79,42136.0,71.86,71.93,71.76,71.79,42136.0
2018-11-07 13:20:00,71.81,71.85,71.6,71.7,52640.0,71.81,71.85,71.6,71.7,52640.0
2018-11-07 13:30:00,71.69,71.7,71.54,71.58,65154.0,71.69,71.7,71.54,71.58,65154.0
2018-11-07 13:40:00,71.58,71.58,71.29,71.36,66016.0,71.58,71.58,71.29,71.36,66016.0
2018-11-07 13:50:00,71.38,71.52,71.35,71.52,40156.0,71.38,71.52,71.35,71.52,40156.0
2018-11-07 14:00:00,71.53,71.72,71.5,71.64,107836.0,71.53,71.72,71.5,71.64,107836.0
2018-11-07 14:10:00,71.67,71.82,71.66,71.68,104554.0,71.67,71.82,71.66,71.68,104554.0
2018-11-07 14:20:00,71.7,71.71,71.41,71.63,173562.0,71.7,71.71,71.41,71.63,173562.0
2018-11-07 14:30:00,71.63,71.63,71.32,71.32,65526.0,71.63,71.63,71.32,71.32,65526.0
2018-11-07 14:40:00,71.34,71.41,71.0,71.16,65278.0,71.34,71.41,71.0,71.16,65278.0
2018-11-07 14:50:00,71.19,71.29,71.11,71.16,64052.0,71.19,71.29,71.11,71.16,64052.0
2018-11-07 15:00:00,71.16,71.33,71.11,71.3,79204.0,71.16,71.33,71.11,71.3,79204.0
2018-11-07 15:10:00,71.32,71.51,71.29,71.39,86574.0,71.32,71.51,71.29,71.39,86574.0
2018-11-07 15:20:00,71.39,71.44,71.32,71.39,76902.0,71.39,71.44,71.32,71.39,76902.0
2018-11-07 15:30:00,71.39,71.42,71.19,71.19,134070.0,71.39,71.42,71.19,71.19,134070.0
2018-11-07 15:40:00,71.19,71.25,71.08,71.19,166258.0,71.19,71.25,71.08,71.19,166258.0
2018-11-07 15:50:00,71.19,71.52,71.19,71.45,386748.0,71.19,71.52,71.19,71.45,386748.0
2018-11-08 09:30:00,71.51,71.61,70.54,70.81,77924.0,71.51,71.61,70.54,70.81,77924.0
2018-11-08 09:40:00,70.78,71.47,70.67,71.25,85752.0,70.78,71.47,70.67,71.25,85752.0
2018-11-08 09:50:00,71.27,71.41,70.9,71.41,25518.0,71.27,71.41,70.9,71.41,25518.0
2018-11-08 10:00:00,71.43,71.49,70.99,71.07,83454.0,71.43,71.49,70.99,71.07,83454.0
2018-11-08 10:10:00,71.04,71.33,71.02,71.28,65492.0,71.04,71.33,71.02,71.28,65492.0
2018-11-08 10:20:00,71.36,71.55,71.28,71.41,40796.0,71.36,71.55,71.28,71.41,40796.0
2018-11-08 10:30:00,71.45,71.73,71.25,71.47,140486.0,71.45,71.73,71.25,71.47,140486.0
2018-11-08 10:40:00,71.47,71.58,71.31,71.41,44600.0,71.47,71.58,71.31,71.41,44600.0
2018-11-08 10:50:00,71.41,71.51,71.33,71.42,47780.0,71.41,71.51,71.33,71.42,47780.0
2018-11-08 11:00:00,71.42,71.5,71.23,71.33,42172.0,71.42,71.5,71.23,71.33,42172.0
2018-11-08 11:10:00,71.32,71.32,71.21,71.28,66468.0,71.32,71.32,71.21,71.28,66468.0
2018-11-08 11:20:00,71.28,71.51,71.25,71.33,116032.0,71.28,71.51,71.25,71.33,116032.0
2018-11-08 11:30:00,71.32,71.54,71.3,71.51,92702.0,71.32,71.54,71.3,71.51,92702.0
2018-11-08 11:40:00,71.51,71.56,71.39,71.56,53622.0,71.51,71.56,71.39,71.56,53622.0
2018-11-08 11:50:00,71.57,71.64,71.52,71.57,36110.0,71.57,71.64,71.52,71.57,36110.0
2018-11-08 12:00:00,71.58,71.76,71.45,71.66,112894.0,71.58,71.76,71.45,71.66,112894.0
2018-11-08 12:10:00,71.64,71.81,71.63,71.75,25764.0,71.64,71.81,71.63,71.75,25764.0
2018-11-08 12:20:00,71.77,71.81,71.73,71.74,32608.0,71.77,71.81,71.73,71.74,32608.0
2018-11-08 12:30:00,71.73,71.76,71.66,71.66,20762.0,71.73,71.76,71.66,71.66,20762.0
2018-11-08 12:40:00,71.67,71.7,71.58,71.58,30570.0,71.67,71.7,71.58,71.58,30570.0
2018-11-08 12:50:00,71.56,71.75,71.54,71.64,47488.0,71.56,71.75,71.54,71.64,47488.0
2018-11-08 13:00:00,71.62,71.72,71.49,71.52,23000.0,71.62,71.72,71.49,71.52,23000.0
2018-11-08 13:10:00,71.52,71.55,71.5,71.53,13850.0,71.52,71.55,71.5,71.53,13850.0
2018-11-08 13:20:00,71.52,71.56,71.47,71.5,71566.0,71.52,71.56,71.47,71.5,71566.0
2018-11-08 13:30:00,71.5,71.63,71.44,71.61,30658.0,71.5,71.63,71.44,71.61,30658.0
2018-11-08 13:40:00,71.61,71.67,71.58,71.61,17008.0,71.61,71.67,71.58,71.61,17008.0
2018-11-08 13:50:00,71.6,71.77,71.59,71.77,23854.0,71.6,71.77,71.59,71.77,23854.0
2018-11-08 14:00:00,71.75,71.91,71.58,71.9,61338.0,71.75,71.91,71.58,71.9,61338.0
2018-11-08 14:10:00,71.92,71.92,71.73,71.77,37698.0,71.92,71.92,71.73,71.77,37698.0
2018-11-08 14:20:00,71.77,71.87,71.73,71.74,33042.0,71.77,71.87,71.73,71.74,33042.0
2018-11-08 14:30:00,71.73,71.85,71.7,71.73,56396.0,71.73,71.85,71.7,71.73,56396.0
2018-11-08 14:40:00,71.72,71.83,71.66,71.79,71848.0,71.72,71.83,71.66,71.79,71848.0
2018-11-08 14:50:00,71.78,71.85,71.71,71.81,26332.0,71.78,71.85,71.71,71.81,26332.0
2018-11-08 15:00:00,71.8,71.88,71.73,71.83,42054.0,71.8,71.88,71.73,71.83,42054.0
2018-11-08 15:10:00,71.86,71.95,71.79,71.88,36634.0,71.86,71.95,71.79,71.88,36634.0
2018-11-08 15:20:00,71.88,71.91,71.78,71.78,44928.0,71.88,71.91,71.78,71.78,44928.0
2018-11-08 15:30:00,71.77,71.83,71.67,71.72,66928.0,71.77,71.83,71.67,71.72,66928.0
2018-11-08 15:40:00,71.72,71.79,71.6,71.72,72704.0,71.72,71.79,71.6,71.72,72704.0
2018-11-08 15:50:00,71.73,71.83,71.67,71.83,169870.0,71.73,71.83,71.67,71.83,169870.0
2018-11-09 09:30:00,71.6,71.82,71.24,71.4,80492.0,71.6,71.82,71.24,71.4,80492.0
2018-11-09 09:40:00,71.47,71.76,71.41,71.55,55078.0,71.47,71.76,71.41,71.55,55078.0
2018-11-09 09:50:00,71.51,71.93,71.51,71.92,32654.0,71.51,71.93,71.51,71.92,32654.0
2018-11-09 10:00:00,72.0,72.18,71.33,71.33,45600.0,72.0,72.18,71.33,71.33,45600.0
2018-11-09 10:10:00,71.36,71.61,71.32,71.48,56310.0,71.36,71.61,71.32,71.48,56310.0
2018-11-09 10:20:00,71.47,71.66,71.45,71.57,26372.0,71.47,71.66,71.45,71.57,26372.0
2018-11-09 10:30:00,71.57,71.66,71.41,71.66,22864.0,71.57,71.66,71.41,71.66,22864.0
2018-11-09 10:40:00,71.71,71.82,71.62,71.66,18178.0,71.71,71.82,71.62,71.66,18178.0
2018-11-09 10:50:00,71.63,71.68,71.49,71.51,15052.0,71.63,71.68,71.49,71.51,15052.0
2018-11-09 11:00:00,71.54,71.65,71.46,71.51,43740.0,71.54,71.65,71.46,71.51,43740.0
2018-11-09 11:10:00,71.55,71.74,71.54,71.59,24802.0,71.55,71.74,71.54,71.59,24802.0
2018-11-09 11:20:00,71.61,71.92,71.61,71.88,23394.0,71.61,71.92,71.61,71.88,23394.0
2018-11-09 11:30:00,71.91,72.16,71.88,72.13,44440.0,71.91,72.16,71.88,72.13,44440.0
2018-11-09 11:40:00,72.1,72.14,71.91,71.95,16396.0,72.1,72.14,71.91,71.95,16396.0
2018-11-09 11:50:00,71.93,71.94,71.72,71.79,21994.0,71.93,71.94,71.72,71.79,21994.0
2018-11-09 12:00:00,71.78,71.83,71.72,71.79,15034.0,71.78,71.83,71.72,71.79,15034.0
2018-11-09 12:10:00,71.77,71.77,71.55,71.59,17800.0,71.77,71.77,71.55,71.59,17800.0
2018-11-09 12:20:00,71.55,71.67,71.45,71.46,23198.0,71.55,71.67,71.45,71.46,23198.0
2018-11-09 12:30:00,71.45,71.48,71.33,71.38,31498.0,71.45,71.48,71.33,71.38,31498.0
2018-11-09 12:40:00,71.36,71.45,71.29,71.29,17498.0,71.36,71.45,71.29,71.29,17498.0
2018-11-09 12:50:00,71.28,71.36,70.99,71.0,24004.0,71.28,71.36,70.99,71.0,24004.0
2018-11-09 13:00:00,70.98,71.02,70.93,70.98,14468.0,70.98,71.02,70.93,70.98,14468.0
2018-11-09 13:10:00,70.96,71.0,70.69,70.77,23836.0,70.96,71.0,70.69,70.77,23836.0
2018-11-09 13:20:00,70.76,70.99,70.72,70.99,12734.0,70.76,70.99,70.72,70.99,12734.0
2018-11-09 13:30:00,70.97,70.98,70.8,70.81,11394.0,70.97,70.98,70.8,70.81,11394.0
2018-11-09 13:40:00,70.78,70.83,70.67,70.72,12596.0,70.78,70.83,70.67,70.72,12596.0
2018-11-09 13:50:00,70.73,70.73,70.61,70.65,23794.0,70.73,70.73,70.61,70.65,23794.0
2018-11-09 14:00:00,70.65,70.82,70.64,70.69,29504.0,70.65,70.82,70.64,70.69,29504.0
2018-11-09 14:10:00,70.73,70.83,70.68,70.78,25702.0,70.73,70.83,70.68,70.78,25702.0
2018-11-09 14:20:00,70.78,70.83,70.7,70.7,42260.0,70.78,70.83,70.7,70.7,42260.0
2018-11-09 14:30:00,70.73,70.79,70.71,70.76,45870.0,70.73,70.79,70.71,70.76,45870.0
2018-11-09 14:40:00,70.76,70.86,70.7,70.85,45016.0,70.76,70.86,70.7,70.85,45016.0
2018-11-09 14:50:00,70.86,71.03,70.82,70.93,46094.0,70.86,71.03,70.82,70.93,46094.0
2018-11-09 15:00:00,70.9,71.02,70.86,71.0,16004.0,70.9,71.02,70.86,71.0,16004.0
2018-11-09 15:10:00,71.0,71.19,70.95,71.14,21140.0,71.0,71.19,70.95,71.14,21140.0
2018-11-09 15:20:00,71.16,71.33,71.16,71.22,41056.0,71.16,71.33,71.16,71.22,41056.0
2018-11-09 15:30:00,71.22,71.24,71.1,71.17,56970.0,71.22,71.24,71.1,71.17,56970.0
2018-11-09 15:40:00,71.19,71.3,71.1,71.12,57090.0,71.19,71.3,71.1,71.12,57090.0
2018-11-09 15:50:00,71.12,71.21,71.1,71.16,163074.0,71.12,71.21,71.1,71.16,163074.0
2018-11-12 09:30:00,71.06,71.24,70.38,70.54,48710.0,71.06,71.24,70.38,70.54,48710.0
2018-11-12 09:40:00,70.47,70.66,70.29,70.4,40614.0,70.47,70.66,70.29,70.4,40614.0
2018-11-12 09:50:00,70.32,70.46,70.22,70.36,18846.0,70.32,70.46,70.22,70.36,18846.0
2018-11-12 10:00:00,70.43,70.62,70.15,70.25,31372.0,70.43,70.62,70.15,70.25,31372.0
2018-11-12 10:10:00,70.23,70.42,70.11,70.23,49132.0,70.23,70.42,70.11,70.23,49132.0
2018-11-12 10:20:00,70.23,70.37,70.06,70.32,98446.0,70.23,70.37,70.06,70.32,98446.0
2018-11-12 10:30:00,70.33,70.35,70.14,70.2,58592.0,70.33,70.35,70.14,70.2,58592.0
2018-11-12 10:40:00,70.17,70.17,69.83,69.92,41108.0,70.17,70.17,69.83,69.92,41108.0
2018-11-12 10:50:00,69.92,70.14,69.81,69.83,23612.0,69.92,70.14,69.81,69.83,23612.0
2018-11-12 11:00:00,69.81,69.81,69.44,69.46,93144.0,69.81,69.81,69.44,69.46,93144.0
2018-11-12 11:10:00,69.49,69.49,69.17,69.25,27708.0,69.49,69.49,69.17,69.25,27708.0
2018-11-12 11:20:00,69.29,69.51,69.15,69.15,35588.0,69.29,69.51,69.15,69.15,35588.0
2018-11-12 11:30:00,69.16,69.37,69.07,69.37,29082.0,69.16,69.37,69.07,69.37,29082.0
2018-11-12 11:40:00,69.45,69.65,69.45,69.55,21996.0,69.45,69.65,69.45,69.55,21996.0
2018-11-12 11:50:00,69.55,69.72,69.36,69.72,19394.0,69.55,69.72,69.36,69.72,19394.0
2018-11-12 12:00:00,69.67,69.88,69.66,69.85,24126.0,69.67,69.88,69.66,69.85,24126.0
2018-11-12 12:10:00,69.86,69.86,69.64,69.7,27222.0,69.86,69.86,69.64,69.7,27222.0
2018-11-12 12:20:00,69.72,69.72,69.53,69.56,11018.0,69.72,69.72,69.53,69.56,11018.0
2018-11-12 12:30:00,69.51,69.55,69.42,69.42,10454.0,69.51,69.55,69.42,69.42,10454.0
2018-11-12 12:40:00,69.4,69.46,69.3,69.32,11434.0,69.4,69.46,69.3,69.32,11434.0
2018-11-12 12:50:00,69.38,69.38,69.03,69.03,17742.0,69.38,69.38,69.03,69.03,17742.0
2018-11-12 13:00:00,69.03,69.12,68.91,68.98,47922.0,69.03,69.12,68.91,68.98,47922.0
2018-11-12 13:10:00,68.96,69.04,68.88,68.92,22978.0,68.96,69.04,68.88,68.92,22978.0
2018-11-12 13:20:00,68.98,69.19,68.91,69.15,19310.0,68.98,69.19,68.91,69.15,19310.0
2018-11-12 13:30:00,69.14,69.19,69.08,69.08,16126.0,69.14,69.19,69.08,69.08,16126.0
2018-11-12 13:40:00,69.09,69.09,68.95,69.0,20212.0,69.09,69.09,68.95,69.0,20212.0
2018-11-12 13:50:00,69.03,69.3,69.03,69.14,25392.0,69.03,69.3,69.03,69.14,25392.0
2018-11-12 14:00:00,69.12,69.21,69.05,69.19,27908.0,69.12,69.21,69.05,69.19,27908.0
2018-11-12 14:10:00,69.18,69.33,69.07,69.33,41742.0,69.18,69.33,69.07,69.33,41742.0
2018-11-12 14:20:00,69.35,69.36,69.1,69.14,33522.0,69.35,69.36,69.1,69.14,33522.0
2018-11-12 14:30:00,69.17,69.28,69.0,69.07,24926.0,69.17,69.28,69.0,69.07,24926.0
2018-11-12 14:40:00,69.11,69.38,69.06,69.33,10826.0,69.11,69.38,69.06,69.33,10826.0
2018-11-12 14:50:00,69.32,69.33,69.04,69.04,13800.0,69.32,69.33,69.04,69.04,13800.0
2018-11-12 15:00:00,69.05,69.13,68.9,69.0,32698.0,69.05,69.13,68.9,69.0,32698.0
2018-11-12 15:10:00,69.01,69.08,68.91,69.05,37562.0,69.01,69.08,68.91,69.05,37562.0
2018-11-12 15:20:00,69.05,69.19,69.02,69.05,49880.0,69.05,69.19,69.02,69.05,49880.0
2018-11-12 15:30:00,69.06,69.06,68.89,68.96,36852.0,69.06,69.06,68.89,68.96,36852.0
2018-11-12 15:40:00,68.95,69.12,68.9,68.97,59670.0,68.95,69.12,68.9,68.97,59670.0
2018-11-12 15:50:00,68.97,68.97,68.69,68.85,154162.0,68.97,68.97,68.69,68.85,154162.0
2018-11-13 09:30:00,68.91,69.13,68.63,68.8,74650.0,68.91,69.13,68.63,68.8,74650.0
2018-11-13 09:40:00,68.85,68.88,68.26,68.35,34580.0,68.85,68.88,68.26,68.35,34580.0
2018-11-13 09:50:00,68.43,68.55,68.13,68.5,35706.0,68.43,68.55,68.13,68.5,35706.0
2018-11-13 10:00:00,68.57,68.67,68.3,68.67,22130.0,68.57,68.67,68.3,68.67,22130.0
2018-11-13 10:10:00,68.67,68.91,68.67,68.83,34544.0,68.67,68.91,68.67,68.83,34544.0
2018-11-13 10:20:00,68.87,68.92,68.35,68.44,37262.0,68.87,68.92,68.35,68.44,37262.0
2018-11-13 10:30:00,68.48,68.86,68.36,68.74,32688.0,68.48,68.86,68.36,68.74,32688.0
2018-11-13 10:40:00,68.64,68.81,68.57,68.64,40042.0,68.64,68.81,68.57,68.64,40042.0
2018-11-13 10:50:00,68.67,68.81,68.56,68.74,31154.0,68.67,68.81,68.56,68.74,31154.0
2018-11-13 11:00:00,68.71,69.14,68.69,69.03,78230.0,68.71,69.14,68.69,69.03,78230.0
2018-11-13 11:10:00,69.07,69.35,68.95,69.35,43990.0,69.07,69.35,68.95,69.35,43990.0
2018-11-13 11:20:00,69.28,69.43,69.1,69.14,46886.0,69.28,69.43,69.1,69.14,46886.0
2018-11-13 11:30:00,69.03,69.23,68.91,68.95,14950.0,69.03,69.23,68.91,68.95,14950.0
2018-11-13 11:40:00,68.91,69.02,68.75,68.97,44350.0,68.91,69.02,68.75,68.97,44350.0
2018-11-13 11:50:00,68.98,69.05,68.79,68.92,28964.0,68.98,69.05,68.79,68.92,28964.0
2018-11-13 12:00:00,68.92,69.0,68.78,68.79,30556.0,68.92,69.0,68.78,68.79,30556.0
2018-11-13 12:10:00,68.78,68.99,68.75,68.95,16750.0,68.78,68.99,68.75,68.95,16750.0
2018-11-13 12:20:00,68.99,69.03,68.86,68.99,27296.0,68.99,69.03,68.86,68.99,27296.0
2018-11-13 12:30:00,69.0,69.07,68.88,68.88,15574.0,69.0,69.07,68.88,68.88,15574.0
2018-11-13 12:40:00,68.91,68.91,68.74,68.83,36222.0,68.91,68.91,68.74,68.83,36222.0
2018-11-13 12:50:00,68.83,68.95,68.77,68.89,89876.0,68.83,68.95,68.77,68.89,89876.0
2018-11-13 13:00:00,68.9,68.98,68.86,68.92,15814.0,68.9,68.98,68.86,68.92,15814.0
2018-11-13 13:10:00,68.94,68.95,68.31,68.42,66506.0,68.94,68.95,68.31,68.42,66506.0
2018-11-13 13:20:00,68.45,68.65,68.44,68.64,24908.0,68.45,68.65,68.44,68.64,24908.0
2018-11-13 13:30:00,68.67,68.74,68.6,68.61,25346.0,68.67,68.74,68.6,68.61,25346.0
2018-11-13 13:40:00,68.7,68.85,68.67,68.7,26154.0,68.7,68.85,68.67,68.7,26154.0
2018-11-13 13:50:00,68.67,68.72,68.6,68.6,9514.0,68.67,68.72,68.6,68.6,9514.0
2018-11-13 14:00:00,68.6,68.66,68.3,68.31,34894.0,68.6,68.66,68.3,68.31,34894.0
2018-11-13 14:10:00,68.3,68.38,67.99,68.03,41494.0,68.3,68.38,67.99,68.03,41494.0
2018-11-13 14:20:00,68.04,68.11,67.79,67.91,103306.0,68.04,68.11,67.79,67.91,103306.0
2018-11-13 14:30:00,67.9,68.02,67.86,67.95,20548.0,67.9,68.02,67.86,67.95,20548.0
2018-11-13 14:40:00,67.92,67.92,67.75,67.87,58258.0,67.92,67.92,67.75,67.87,58258.0
2018-11-13 14:50:00,67.86,67.99,67.81,67.89,63736.0,67.86,67.99,67.81,67.89,63736.0
2018-11-13 15:00:00,67.9,68.23,67.88,68.07,29124.0,67.9,68.23,67.88,68.07,29124.0
2018-11-13 15:10:00,68.05,68.06,67.88,68.0,34472.0,68.05,68.06,67.88,68.0,34472.0
2018-11-13 15:20:00,68.01,68.13,67.89,68.02,35372.0,68.01,68.13,67.89,68.02,35372.0
2018-11-13 15:30:00,67.97,68.26,67.89,68.17,106318.0,67.97,68.26,67.89,68.17,106318.0
2018-11-13 15:40:00,68.18,68.45,68.17,68.44,110764.0,68.18,68.45,68.17,68.44,110764.0
2018-11-13 15:50:00,68.45,68.53,68.41,68.47,213716.0,68.45,68.53,68.41,68.47,213716.0
2018-11-14 09:30:00,69.25,69.78,68.59,69.41,156464.0,69.25,69.78,68.59,69.41,156464.0
2018-11-14 09:40:00,69.45,69.71,68.66,68.66,56682.0,69.45,69.71,68.66,68.66,56682.0
2018-11-14 09:50:00,68.67,69.07,68.64,69.07,53892.0,68.67,69.07,68.64,69.07,53892.0
2018-11-14 10:00:00,69.11,69.14,68.7,68.95,81976.0,69.11,69.14,68.7,68.95,81976.0
2018-11-14 10:10:00,68.97,69.14,68.95,69.03,40782.0,68.97,69.14,68.95,69.03,40782.0
2018-11-14 10:20:00,69.04,69.14,68.85,68.95,131882.0,69.04,69.14,68.85,68.95,131882.0
2018-11-14 10:30:00,68.99,69.4,68.95,69.35,23304.0,68.99,69.4,68.95,69.35,23304.0
2018-11-14 10:40:00,69.3,69.55,69.13,69.33,28410.0,69.3,69.55,69.13,69.33,28410.0
2018-11-14 10:50:00,69.34,69.47,69.22,69.46,26534.0,69.34,69.47,69.22,69.46,26534.0
2018-11-14 11:00:00,69.47,69.5,69.23,69.3,51294.0,69.47,69.5,69.23,69.3,51294.0
2018-11-14 11:10:00,69.3,69.67,69.26,69.54,42224.0,69.3,69.67,69.26,69.54,42224.0
2018-11-14 11:20:00,69.5,69.51,69.33,69.49,30596.0,69.5,69.51,69.33,69.49,30596.0
2018-11-14 11:30:00,69.48,69.51,69.11,69.11,28934.0,69.48,69.51,69.11,69.11,28934.0
2018-11-14 11:40:00,69.11,69.17,69.05,69.12,55066.0,69.11,69.17,69.05,69.12,55066.0
2018-11-14 11:50:00,69.11,69.23,68.94,69.13,40646.0,69.11,69.23,68.94,69.13,40646.0
2018-11-14 12:00:00,69.17,69.23,68.96,69.0,42104.0,69.17,69.23,68.96,69.0,42104.0
2018-11-14 12:10:00,68.95,69.14,68.92,69.1,26422.0,68.95,69.14,68.92,69.1,26422.0
2018-11-14 12:20:00,69.1,69.23,69.07,69.15,25758.0,69.1,69.23,69.07,69.15,25758.0
2018-11-14 12:30:00,69.08,69.11,68.63,68.67,51110.0,69.08,69.11,68.63,68.67,51110.0
2018-11-14 12:40:00,68.66,68.67,68.44,68.56,28974.0,68.66,68.67,68.44,68.56,28974.0
2018-11-14 12:50:00,68.55,68.67,68.35,68.35,28942.0,68.55,68.67,68.35,68.35,28942.0
2018-11-14 13:00:00,68.36,68.45,68.3,68.3,12672.0,68.36,68.45,68.3,68.3,12672.0
2018-11-14 13:10:00,68.34,68.39,68.11,68.39,19912.0,68.34,68.39,68.11,68.39,19912.0
2018-11-14 13:20:00,68.36,68.4,68.11,68.2,18180.0,68.36,68.4,68.11,68.2,18180.0
2018-11-14 13:30:00,68.2,68.2,68.0,68.01,16376.0,68.2,68.2,68.0,68.01,16376.0
2018-11-14 13:40:00,68.01,68.02,67.8,67.83,12916.0,68.01,68.02,67.8,67.83,12916.0
2018-11-14 13:50:00,67.77,67.86,67.73,67.81,12916.0,67.77,67.86,67.73,67.81,12916.0
2018-11-14 14:00:00,67.76,67.77,67.52,67.56,25426.0,67.76,67.77,67.52,67.56,25426.0
2018-11-14 14:10:00,67.58,67.89,67.48,67.83,46818.0,67.58,67.89,67.48,67.83,46818.0
2018-11-14 14:20:00,67.85,68.0,67.82,67.82,17954.0,67.85,68.0,67.82,67.82,17954.0
2018-11-14 14:30:00,67.8,67.88,67.74,67.78,15200.0,67.8,67.88,67.74,67.78,15200.0
2018-11-14 14:40:00,67.78,67.8,67.66,67.74,15522.0,67.78,67.8,67.66,67.74,15522.0
2018-11-14 14:50:00,67.83,68.23,67.81,68.22,48396.0,67.83,68.23,67.81,68.22,48396.0
2018-11-14 15:00:00,68.22,68.46,68.14,68.42,29766.0,68.22,68.46,68.14,68.42,29766.0
2018-11-14 15:10:00,68.42,68.48,68.35,68.43,28798.0,68.42,68.48,68.35,68.43,28798.0
2018-11-14 15:20:00,68.42,68.42,68.22,68.28,20160.0,68.42,68.42,68.22,68.28,20160.0
2018-11-14 15:30:00,68.26,68.32,68.1,68.11,34526.0,68.26,68.32,68.1,68.11,34526.0
2018-11-14 15:40:00,68.11,68.25,68.1,68.2,82890.0,68.11,68.25,68.1,68.2,82890.0
2018-11-14 15:50:00,68.18,68.2,67.86,68.1,163308.0,68.18,68.2,67.86,68.1,163308.0
2018-11-15 09:30:00,67.62,68.0,67.41,67.61,54448.0,67.62,68.0,67.41,67.61,54448.0
2018-11-15 09:40:00,67.53,67.65,67.03,67.12,90064.0,67.53,67.65,67.03,67.12,90064.0
2018-11-15 09:50:00,67.16,67.22,66.79,66.88,40318.0,67.16,67.22,66.79,66.88,40318.0
2018-11-15 10:00:00,66.85,66.88,66.55,66.63,103698.0,66.85,66.88,66.55,66.63,103698.0
2018-11-15 10:10:00,66.67,66.78,66.55,66.64,20000.0,66.67,66.78,66.55,66.64,20000.0
2018-11-15 10:20:00,66.62,66.69,66.42,66.55,90378.0,66.62,66.69,66.42,66.55,90378.0
2018-11-15 10:30:00,66.51,66.55,66.32,66.46,34774.0,66.51,66.55,66.32,66.46,34774.0
2018-11-15 10:40:00,66.53,66.69,66.47,66.6,74010.0,66.53,66.69,66.47,66.6,74010.0
2018-11-15 10:50:00,66.56,66.97,66.53,66.86,33410.0,66.56,66.97,66.53,66.86,33410.0
2018-11-15 11:00:00,66.91,67.23,66.83,67.13,11624.0,66.91,67.23,66.83,67.13,11624.0
2018-11-15 11:10:00,67.13,67.25,67.05,67.09,14400.0,67.13,67.25,67.05,67.09,14400.0
2018-11-15 11:20:00,67.12,67.38,67.12,67.36,75384.0,67.12,67.38,67.12,67.36,75384.0
2018-11-15 11:30:00,67.36,67.61,67.34,67.56,21000.0,67.36,67.61,67.34,67.56,21000.0
2018-11-15 11:40:00,67.53,67.64,67.39,67.61,23974.0,67.53,67.64,67.39,67.61,23974.0
2018-11-15 11:50:00,67.57,67.69,67.54,67.63,15734.0,67.57,67.69,67.54,67.63,15734.0
2018-11-15 12:00:00,67.65,67.69,67.45,67.48,20916.0,67.65,67.69,67.45,67.48,20916.0
2018-11-15 12:10:00,67.45,67.48,67.29,67.29,10864.0,67.45,67.48,67.29,67.29,10864.0
2018-11-15 12:20:00,67.29,67.3,67.05,67.19,39574.0,67.29,67.3,67.05,67.19,39574.0
2018-11-15 12:30:00,67.22,67.41,67.19,67.41,44800.0,67.22,67.41,67.19,67.41,44800.0
2018-11-15 12:40:00,67.42,67.42,67.21,67.39,86922.0,67.42,67.42,67.21,67.39,86922.0
2018-11-15 12:50:00,67.39,67.45,67.1,67.25,186022.0,67.39,67.45,67.1,67.25,186022.0
2018-11-15 13:00:00,67.26,67.26,67.0,67.03,25870.0,67.26,67.26,67.0,67.03,25870.0
2018-11-15 13:10:00,67.05,67.49,66.98,67.39,41406.0,67.05,67.49,66.98,67.39,41406.0
2018-11-15 13:20:00,67.44,67.86,67.44,67.85,34644.0,67.44,67.86,67.44,67.85,34644.0
2018-11-15 13:30:00,67.92,68.01,67.83,67.94,16408.0,67.92,68.01,67.83,67.94,16408.0
2018-11-15 13:40:00,67.98,68.16,67.89,68.08,37152.0,67.98,68.16,67.89,68.08,37152.0
2018-11-15 13:50:00,68.09,68.33,68.08,68.27,34258.0,68.09,68.33,68.08,68.27,34258.0
2018-11-15 14:00:00,68.23,68.33,68.19,68.27,70568.0,68.23,68.33,68.19,68.27,70568.0
2018-11-15 14:10:00,68.22,68.42,68.11,68.19,38644.0,68.22,68.42,68.11,68.19,38644.0
2018-11-15 14:20:00,68.2,68.41,68.17,68.4,27312.0,68.2,68.41,68.17,68.4,27312.0
2018-11-15 14:30:00,68.36,68.51,68.29,68.31,13794.0,68.36,68.51,68.29,68.31,13794.0
2018-11-15 14:40:00,68.33,68.42,68.23,68.39,10600.0,68.33,68.42,68.23,68.39,10600.0
2018-11-15 14:50:00,68.39,68.39,68.14,68.14,15466.0,68.39,68.39,68.14,68.14,15466.0
2018-11-15 15:00:00,68.15,68.2,67.84,68.06,43738.0,68.15,68.2,67.84,68.06,43738.0
2018-11-15 15:10:00,68.11,68.24,68.02,68.02,51782.0,68.11,68.24,68.02,68.02,51782.0
2018-11-15 15:20:00,67.98,68.0,67.79,67.81,30792.0,67.98,68.0,67.79,67.81,30792.0
2018-11-15 15:30:00,67.83,68.05,67.82,67.88,73816.0,67.83,68.05,67.82,67.88,73816.0
2018-11-15 15:40:00,67.89,67.98,67.67,67.74,149432.0,67.89,67.98,67.67,67.74,149432.0
2018-11-15 15:50:00,67.74,67.98,67.72,67.94,258486.0,67.74,67.98,67.72,67.94,258486.0
2018-11-16 09:30:00,67.98,68.07,67.5,68.02,136216.0,67.98,68.07,67.5,68.02,136216.0
2018-11-16 09:40:00,67.95,68.54,67.95,68.45,70238.0,67.95,68.54,67.95,68.45,70238.0
2018-11-16 09:50:00,68.42,68.85,68.41,68.71,63688.0,68.42,68.85,68.41,68.71,63688.0
2018-11-16 10:00:00,68.66,68.83,68.52,68.53,67720.0,68.66,68.83,68.52,68.53,67720.0
2018-11-16 10:10:00,68.56,68.91,68.55,68.65,40540.0,68.56,68.91,68.55,68.65,40540.0
2018-11-16 10:20:00,68.62,68.65,68.53,68.55,62016.0,68.62,68.65,68.53,68.55,62016.0
2018-11-16 10:30:00,68.56,69.11,68.53,69.07,54370.0,68.56,69.11,68.53,69.07,54370.0
2018-11-16 10:40:00,69.08,69.11,68.95,69.01,49842.0,69.08,69.11,68.95,69.01,49842.0
2018-11-16 10:50:00,69.03,69.03,68.66,68.67,32900.0,69.03,69.03,68.66,68.67,32900.0
2018-11-16 11:00:00,68.7,68.74,68.59,68.59,41224.0,68.7,68.74,68.59,68.59,41224.0
2018-11-16 11:10:00,68.57,68.58,68.35,68.44,31768.0,68.57,68.58,68.35,68.44,31768.0
2018-11-16 11:20:00,68.44,68.5,68.31,68.36,38928.0,68.44,68.5,68.31,68.36,38928.0
2018-11-16 11:30:00,68.34,68.45,68.23,68.31,41406.0,68.34,68.45,68.23,68.31,41406.0
2018-11-16 11:40:00,68.31,68.32,68.18,68.19,49128.0,68.31,68.32,68.18,68.19,49128.0
2018-11-16 11:50:00,68.2,68.23,67.9,68.05,44488.0,68.2,68.23,67.9,68.05,44488.0
2018-11-16 12:00:00,68.04,68.14,67.85,68.14,35672.0,68.04,68.14,67.85,68.14,35672.0
2018-11-16 12:10:00,68.16,68.23,68.03,68.09,30334.0,68.16,68.23,68.03,68.09,30334.0
2018-11-16 12:20:00,68.09,68.16,67.85,67.85,13210.0,68.09,68.16,67.85,67.85,13210.0
2018-11-16 12:30:00,67.89,68.42,67.79,68.2,154648.0,67.89,68.42,67.79,68.2,154648.0
2018-11-16 12:40:00,68.28,68.57,68.2,68.29,100010.0,68.28,68.57,68.2,68.29,100010.0
2018-11-16 12:50:00,68.29,68.3,68.14,68.25,41044.0,68.29,68.3,68.14,68.25,41044.0
2018-11-16 13:00:00,68.24,68.25,67.92,67.95,28306.0,68.24,68.25,67.92,67.95,28306.0
2018-11-16 13:10:00,67.98,68.03,67.9,67.95,17400.0,67.98,68.03,67.9,67.95,17400.0
2018-11-16 13:20:00,67.94,67.94,67.7,67.71,40446.0,67.94,67.94,67.7,67.71,40446.0
2018-11-16 13:30:00,67.73,67.86,67.72,67.83,44898.0,67.73,67.86,67.72,67.83,44898.0
2018-11-16 13:40:00,67.86,67.89,67.69,67.77,32136.0,67.86,67.89,67.69,67.77,32136.0
2018-11-16 13:50:00,67.82,67.87,67.73,67.87,14460.0,67.82,67.87,67.73,67.87,14460.0
2018-11-16 14:00:00,67.85,68.07,67.85,68.04,18290.0,67.85,68.07,67.85,68.04,18290.0
2018-11-16 14:10:00,68.04,68.17,67.91,68.0,33028.0,68.04,68.17,67.91,68.0,33028.0
2018-11-16 14:20:00,67.96,67.98,67.78,67.9,22680.0,67.96,67.98,67.78,67.9,22680.0
2018-11-16 14:30:00,67.92,68.08,67.92,68.03,18950.0,67.92,68.08,67.92,68.03,18950.0
2018-11-16 14:40:00,68.02,68.13,67.99,68.12,15436.0,68.02,68.13,67.99,68.12,15436.0
2018-11-16 14:50:00,68.14,68.21,68.09,68.14,23470.0,68.14,68.21,68.09,68.14,23470.0
2018-11-16 15:00:00,68.16,68.2,68.03,68.06,29792.0,68.16,68.2,68.03,68.06,29792.0
2018-11-16 15:10:00,68.08,68.22,68.06,68.19,45216.0,68.08,68.22,68.06,68.19,45216.0
2018-11-16 15:20:00,68.2,68.23,67.97,67.99,82076.0,68.2,68.23,67.97,67.99,82076.0
2018-11-16 15:30:00,67.97,68.05,67.95,68.03,57740.0,67.97,68.05,67.95,68.03,57740.0
2018-11-16 15:40:00,68.03,68.05,67.92,67.93,94300.0,68.03,68.05,67.92,67.93,94300.0
2018-11-16 15:50:00,67.94,68.0,67.88,68.0,198486.0,67.94,68.0,67.88,68.0,198486.0
2018-11-19 09:30:00,67.75,67.91,67.53,67.69,55086.0,67.75,67.91,67.53,67.69,55086.0
2018-11-19 09:40:00,67.69,67.77,67.42,67.42,15594.0,67.69,67.77,67.42,67.42,15594.0
2018-11-19 09:50:00,67.39,67.39,66.53,66.7,155940.0,67.39,67.39,66.53,66.7,155940.0
2018-11-19 10:00:00,66.7,67.03,66.66,66.69,49868.0,66.7,67.03,66.66,66.69,49868.0
2018-11-19 10:10:00,66.78,66.85,66.56,66.57,40704.0,66.78,66.85,66.56,66.57,40704.0
2018-11-19 10:20:00,66.54,66.69,66.42,66.55,58252.0,66.54,66.69,66.42,66.55,58252.0
2018-11-19 10:30:00,66.51,66.57,66.3,66.33,60344.0,66.51,66.57,66.3,66.33,60344.0
2018-11-19 10:40:00,66.39,66.8,66.39,66.8,67364.0,66.39,66.8,66.39,66.8,67364.0
2018-11-19 10:50:00,66.78,66.79,66.48,66.55,51862.0,66.78,66.79,66.48,66.55,51862.0
2018-11-19 11:00:00,66.6,66.79,66.58,66.69,42926.0,66.6,66.79,66.58,66.69,42926.0
2018-11-19 11:10:00,66.66,66.73,66.49,66.73,81412.0,66.66,66.73,66.49,66.73,81412.0
2018-11-19 11:20:00,66.68,66.73,66.52,66.61,71638.0,66.68,66.73,66.52,66.61,71638.0
2018-11-19 11:30:00,66.6,66.75,66.55,66.61,80986.0,66.6,66.75,66.55,66.61,80986.0
2018-11-19 11:40:00,66.58,66.72,66.45,66.5,44280.0,66.58,66.72,66.45,66.5,44280.0
2018-11-19 11:50:00,66.52,66.56,66.16,66.23,68848.0,66.52,66.56,66.16,66.23,68848.0
2018-11-19 12:00:00,66.2,66.27,65.76,65.84,59102.0,66.2,66.27,65.76,65.84,59102.0
2018-11-19 12:10:00,65.83,66.37,65.83,66.37,46424.0,65.83,66.37,65.83,66.37,46424.0
2018-11-19 12:20:00,66.36,66.53,66.22,66.39,15736.0,66.36,66.53,66.22,66.39,15736.0
2018-11-19 12:30:00,66.36,66.39,66.17,66.36,14766.0,66.36,66.39,66.17,66.36,14766.0
2018-11-19 12:40:00,66.35,66.39,66.13,66.13,21284.0,66.35,66.39,66.13,66.13,21284.0
2018-11-19 12:50:00,66.14,66.24,66.05,66.13,34748.0,66.14,66.24,66.05,66.13,34748.0
2018-11-19 13:00:00,66.15,66.28,66.04,66.04,64590.0,66.15,66.28,66.04,66.04,64590.0
2018-11-19 13:10:00,66.04,66.08,65.67,65.84,74554.0,66.04,66.08,65.67,65.84,74554.0
2018-11-19 13:20:00,65.86,65.89,65.61,65.73,21210.0,65.86,65.89,65.61,65.73,21210.0
2018-11-19 13:30:00,65.73,66.04,65.61,66.04,31064.0,65.73,66.04,65.61,66.04,31064.0
2018-11-19 13:40:00,66.0,66.09,65.89,66.06,17402.0,66.0,66.09,65.89,66.06,17402.0
2018-11-19 13:50:00,66.04,66.04,65.73,65.77,25892.0,66.04,66.04,65.73,65.77,25892.0
2018-11-19 14:00:00,65.76,65.78,65.61,65.66,27160.0,65.76,65.78,65.61,65.66,27160.0
2018-11-19 14:10:00,65.73,65.73,65.42,65.56,51600.0,65.73,65.73,65.42,65.56,51600.0
2018-11-19 14:20:00,65.57,65.71,65.43,65.57,31990.0,65.57,65.71,65.43,65.57,31990.0
2018-11-19 14:30:00,65.56,65.67,65.42,65.67,67064.0,65.56,65.67,65.42,65.67,67064.0
2018-11-19 14:40:00,65.7,65.82,65.58,65.77,46946.0,65.7,65.82,65.58,65.77,46946.0
2018-11-19 14:50:00,65.77,65.92,65.71,65.86,52934.0,65.77,65.92,65.71,65.86,52934.0
2018-11-19 15:00:00,65.83,65.85,65.64,65.65,43766.0,65.83,65.85,65.64,65.65,43766.0
2018-11-19 15:10:00,65.67,65.89,65.67,65.79,89928.0,65.67,65.89,65.67,65.79,89928.0
2018-11-19 15:20:00,65.8,65.86,65.61,65.71,75794.0,65.8,65.86,65.61,65.71,75794.0
2018-11-19 15:30:00,65.75,65.77,65.55,65.62,47154.0,65.75,65.77,65.55,65.62,47154.0
2018-11-19 15:40:00,65.6,65.63,65.47,65.61,89680.0,65.6,65.63,65.47,65.61,89680.0
2018-11-19 15:50:00,65.6,65.7,65.51,65.69,344082.0,65.6,65.7,65.51,65.69,344082.0
2018-11-20 09:30:00,65.0,65.0,64.14,64.72,181768.0,65.0,65.0,64.14,64.72,181768.0
2018-11-20 09:40:00,64.86,65.27,64.79,64.92,71524.0,64.86,65.27,64.79,64.92,71524.0
2018-11-20 09:50:00,64.84,64.9,64.32,64.64,73438.0,64.84,64.9,64.32,64.64,73438.0
2018-11-20 10:00:00,64.64,64.88,64.46,64.62,35478.0,64.64,64.88,64.46,64.62,35478.0
2018-11-20 10:10:00,64.59,64.94,64.38,64.86,41904.0,64.59,64.94,64.38,64.86,41904.0
2018-11-20 10:20:00,64.86,65.23,64.86,65.22,54546.0,64.86,65.23,64.86,65.22,54546.0
2018-11-20 10:30:00,65.25,65.55,65.17,65.55,38880.0,65.25,65.55,65.17,65.55,38880.0
2018-11-20 10:40:00,65.59,65.67,65.48,65.64,24244.0,65.59,65.67,65.48,65.64,24244.0
2018-11-20 10:50:00,65.61,65.97,65.58,65.88,79696.0,65.61,65.97,65.58,65.88,79696.0
2018-11-20 11:00:00,65.85,66.01,65.71,65.94,160812.0,65.85,66.01,65.71,65.94,160812.0
2018-11-20 11:10:00,65.89,65.9,65.32,65.36,37758.0,65.89,65.9,65.32,65.36,37758.0
2018-11-20 11:20:00,65.32,65.53,65.29,65.37,125858.0,65.32,65.53,65.29,65.37,125858.0
2018-11-20 11:30:00,65.33,65.63,65.21,65.53,60936.0,65.33,65.63,65.21,65.53,60936.0
2018-11-20 11:40:00,65.55,65.94,65.53,65.62,69922.0,65.55,65.94,65.53,65.62,69922.0
2018-11-20 11:50:00,65.6,65.78,65.52,65.67,17332.0,65.6,65.78,65.52,65.67,17332.0
2018-11-20 12:00:00,65.71,65.91,65.63,65.64,14872.0,65.71,65.91,65.63,65.64,14872.0
2018-11-20 12:10:00,65.63,65.7,65.54,65.6,14600.0,65.63,65.7,65.54,65.6,14600.0
2018-11-20 12:20:00,65.55,65.8,65.54,65.77,9560.0,65.55,65.8,65.54,65.77,9560.0
2018-11-20 12:30:00,65.86,65.86,65.66,65.67,16522.0,65.86,65.86,65.66,65.67,16522.0
2018-11-20 12:40:00,65.69,65.79,65.69,65.72,30562.0,65.69,65.79,65.69,65.72,30562.0
2018-11-20 12:50:00,65.7,65.81,65.64,65.67,14092.0,65.7,65.81,65.64,65.67,14092.0
2018-11-20 13:00:00,65.67,65.92,65.63,65.88,17422.0,65.67,65.92,65.63,65.88,17422.0
2018-11-20 13:10:00,65.82,65.89,65.73,65.73,15320.0,65.82,65.89,65.73,65.73,15320.0
2018-11-20 13:20:00,65.71,65.71,65.6,65.7,12542.0,65.71,65.71,65.6,65.7,12542.0
2018-11-20 13:30:00,65.67,65.72,65.6,65.67,9914.0,65.67,65.72,65.6,65.67,9914.0
2018-11-20 13:40:00,65.68,65.83,65.61,65.83,10858.0,65.68,65.83,65.61,65.83,10858.0
2018-11-20 13:50:00,65.8,65.8,65.58,65.58,13782.0,65.8,65.8,65.58,65.58,13782.0
2018-11-20 14:00:00,65.58,65.63,65.35,65.42,17278.0,65.58,65.63,65.35,65.42,17278.0
2018-11-20 14:10:00,65.38,65.6,65.38,65.55,17222.0,65.38,65.6,65.38,65.55,17222.0
2018-11-20 14:20:00,65.53,65.55,65.34,65.38,21650.0,65.53,65.55,65.34,65.38,21650.0
2018-11-20 14:30:00,65.41,65.69,65.37,65.64,15838.0,65.41,65.69,65.37,65.64,15838.0
2018-11-20 14:40:00,65.6,65.61,65.39,65.42,19682.0,65.6,65.61,65.39,65.42,19682.0
2018-11-20 14:50:00,65.45,65.55,65.39,65.47,23212.0,65.45,65.55,65.39,65.47,23212.0
2018-11-20 15:00:00,65.47,65.63,65.21,65.35,23810.0,65.47,65.63,65.21,65.35,23810.0
2018-11-20 15:10:00,65.36,65.6,65.32,65.53,31778.0,65.36,65.6,65.32,65.53,31778.0
2018-11-20 15:20:00,65.5,65.72,65.45,65.64,33720.0,65.5,65.72,65.45,65.64,33720.0
2018-11-20 15:30:00,65.63,65.66,65.51,65.66,35074.0,65.63,65.66,65.51,65.66,35074.0
2018-11-20 15:40:00,65.66,65.66,65.43,65.43,86320.0,65.66,65.66,65.43,65.43,86320.0
2018-11-20 15:50:00,65.42,65.42,64.89,65.16,524396.0,65.42,65.42,64.89,65.16,524396.0
2018-11-21 09:30:00,65.42,66.04,65.41,65.94,161004.0,65.42,66.04,65.41,65.94,161004.0
2018-11-21 09:40:00,65.9,66.02,65.82,65.88,29254.0,65.9,66.02,65.82,65.88,29254.0
2018-11-21 09:50:00,65.83,66.24,65.69,66.02,33216.0,65.83,66.24,65.69,66.02,33216.0
2018-11-21 10:00:00,66.11,66.33,65.75,65.94,56174.0,66.11,66.33,65.75,65.94,56174.0
2018-11-21 10:10:00,65.94,66.36,65.9,66.36,42916.0,65.94,66.36,65.9,66.36,42916.0
2018-11-21 10:20:00,66.33,66.39,66.24,66.28,23834.0,66.33,66.39,66.24,66.28,23834.0
2018-11-21 10:30:00,66.28,66.41,66.24,66.31,48400.0,66.28,66.41,66.24,66.31,48400.0
2018-11-21 10:40:00,66.33,66.34,65.98,66.14,42172.0,66.33,66.34,65.98,66.14,42172.0
2018-11-21 10:50:00,66.16,66.44,66.16,66.42,35356.0,66.16,66.44,66.16,66.42,35356.0
2018-11-21 11:00:00,66.45,66.48,66.33,66.45,36944.0,66.45,66.48,66.33,66.45,36944.0
2018-11-21 11:10:00,66.46,66.67,66.46,66.53,39080.0,66.46,66.67,66.46,66.53,39080.0
2018-11-21 11:20:00,66.54,66.57,66.39,66.41,37830.0,66.54,66.57,66.39,66.41,37830.0
2018-11-21 11:30:00,66.42,66.45,66.23,66.31,41206.0,66.42,66.45,66.23,66.31,41206.0
2018-11-21 11:40:00,66.29,66.42,66.25,66.38,21088.0,66.29,66.42,66.25,66.38,21088.0
2018-11-21 11:50:00,66.39,66.52,66.29,66.35,43072.0,66.39,66.52,66.29,66.35,43072.0
2018-11-21 12:00:00,66.42,66.47,66.31,66.39,14530.0,66.42,66.47,66.31,66.39,14530.0
2018-11-21 12:10:00,66.37,66.55,66.35,66.53,29382.0,66.37,66.55,66.35,66.53,29382.0
2018-11-21 12:20:00,66.52,66.61,66.51,66.53,19800.0,66.52,66.61,66.51,66.53,19800.0
2018-11-21 12:30:00,66.52,66.55,66.26,66.55,21008.0,66.52,66.55,66.26,66.55,21008.0
2018-11-21 12:40:00,66.58,66.64,66.52,66.61,17968.0,66.58,66.64,66.52,66.61,17968.0
2018-11-21 12:50:00,66.64,66.78,66.63,66.74,27612.0,66.64,66.78,66.63,66.74,27612.0
2018-11-21 13:00:00,66.76,66.76,66.64,66.67,17138.0,66.76,66.76,66.64,66.67,17138.0
2018-11-21 13:10:00,66.67,66.75,66.66,66.72,13994.0,66.67,66.75,66.66,66.72,13994.0
2018-11-21 13:20:00,66.7,66.7,66.58,66.66,30332.0,66.7,66.7,66.58,66.66,30332.0
2018-11-21 13:30:00,66.7,66.72,66.52,66.53,31510.0,66.7,66.72,66.52,66.53,31510.0
2018-11-21 13:40:00,66.54,66.75,66.5,66.75,28688.0,66.54,66.75,66.5,66.75,28688.0
2018-11-21 13:50:00,66.74,66.79,66.67,66.79,20542.0,66.74,66.79,66.67,66.79,20542.0
2018-11-21 14:00:00,66.76,66.76,66.64,66.68,15858.0,66.76,66.76,66.64,66.68,15858.0
2018-11-21 14:10:00,66.66,66.99,66.66,66.78,47490.0,66.66,66.99,66.66,66.78,47490.0
2018-11-21 14:20:00,66.77,66.81,66.69,66.74,22848.0,66.77,66.81,66.69,66.74,22848.0
2018-11-21 14:30:00,66.76,66.81,66.67,66.67,29966.0,66.76,66.81,66.67,66.67,29966.0
2018-11-21 14:40:00,66.69,66.72,66.6,66.71,20346.0,66.69,66.72,66.6,66.71,20346.0
2018-11-21 14:50:00,66.7,66.81,66.69,66.75,25984.0,66.7,66.81,66.69,66.75,25984.0
2018-11-21 15:00:00,66.77,66.91,66.75,66.91,25758.0,66.77,66.91,66.75,66.91,25758.0
2018-11-21 15:10:00,66.92,66.92,66.74,66.74,28808.0,66.92,66.92,66.74,66.74,28808.0
2018-11-21 15:20:00,66.74,66.79,66.67,66.68,32884.0,66.74,66.79,66.67,66.68,32884.0
2018-11-21 15:30:00,66.66,66.75,66.54,66.73,75910.0,66.66,66.75,66.54,66.73,75910.0
2018-11-21 15:40:00,66.72,66.79,66.65,66.67,97940.0,66.72,66.79,66.65,66.67,97940.0
2018-11-21 15:50:00,66.7,66.8,66.61,66.77,280130.0,66.7,66.8,66.61,66.77,280130.0
2018-11-23 09:30:00,66.2,66.52,66.11,66.41,27472.0,66.2,66.52,66.11,66.41,27472.0
2018-11-23 09:40:00,66.42,66.65,66.32,66.52,25960.0,66.42,66.65,66.32,66.52,25960.0
2018-11-23 09:50:00,66.58,67.14,66.5,67.14,15578.0,66.58,67.14,66.5,67.14,15578.0
2018-11-23 10:00:00,67.07,67.32,67.0,67.17,21538.0,67.07,67.32,67.0,67.17,21538.0
2018-11-23 10:10:00,67.18,67.25,67.01,67.08,9800.0,67.18,67.25,67.01,67.08,9800.0
2018-11-23 10:20:00,67.08,67.33,66.99,67.33,27444.0,67.08,67.33,66.99,67.33,27444.0
2018-11-23 10:30:00,67.33,67.47,67.22,67.37,17408.0,67.33,67.47,67.22,67.37,17408.0
2018-11-23 10:40:00,67.33,67.5,67.32,67.44,29296.0,67.33,67.5,67.32,67.44,29296.0
2018-11-23 10:50:00,67.42,67.75,67.42,67.69,24340.0,67.42,67.75,67.42,67.69,24340.0
2018-11-23 11:00:00,67.71,67.96,67.69,67.96,32574.0,67.71,67.96,67.69,67.96,32574.0
2018-11-23 11:10:00,67.96,68.11,67.82,68.08,80080.0,67.96,68.11,67.82,68.08,80080.0
2018-11-23 11:20:00,68.12,68.49,68.1,68.36,120988.0,68.12,68.49,68.1,68.36,120988.0
2018-11-23 11:30:00,68.36,68.56,68.26,68.51,137538.0,68.36,68.56,68.26,68.51,137538.0
2018-11-23 11:40:00,68.48,68.52,68.2,68.22,44806.0,68.48,68.52,68.2,68.22,44806.0
2018-11-23 11:50:00,68.23,68.34,68.11,68.11,58628.0,68.23,68.34,68.11,68.11,58628.0
2018-11-23 12:00:00,68.13,68.16,67.79,67.83,40284.0,68.13,68.16,67.79,67.83,40284.0
2018-11-23 12:10:00,67.79,68.24,67.78,68.2,54552.0,67.79,68.24,67.78,68.2,54552.0
2018-11-23 12:20:00,68.15,68.44,68.04,68.07,88698.0,68.15,68.44,68.04,68.07,88698.0
2018-11-23 12:30:00,68.04,68.14,67.98,68.09,25304.0,68.04,68.14,67.98,68.09,25304.0
2018-11-23 12:40:00,68.08,68.11,67.89,68.01,39954.0,68.08,68.11,67.89,68.01,39954.0
2018-11-23 12:50:00,68.0,68.19,67.91,68.11,167206.0,68.0,68.19,67.91,68.11,167206.0
2018-11-26 09:30:00,68.41,68.93,68.41,68.7,91344.0,68.41,68.93,68.41,68.7,91344.0
2018-11-26 09:40:00,68.7,69.05,68.69,68.89,68230.0,68.7,69.05,68.69,68.89,68230.0
2018-11-26 09:50:00,68.92,69.42,68.9,69.42,48306.0,68.92,69.42,68.9,69.42,48306.0
2018-11-26 10:00:00,69.44,69.83,69.24,69.8,79862.0,69.44,69.83,69.24,69.8,79862.0
2018-11-26 10:10:00,69.81,69.83,69.53,69.73,88330.0,69.81,69.83,69.53,69.73,88330.0
2018-11-26 10:20:00,69.71,69.86,69.67,69.85,78646.0,69.71,69.86,69.67,69.85,78646.0
2018-11-26 10:30:00,69.83,69.86,69.67,69.74,74854.0,69.83,69.86,69.67,69.74,74854.0
2018-11-26 10:40:00,69.76,69.81,69.61,69.7,82396.0,69.76,69.81,69.61,69.7,82396.0
2018-11-26 10:50:00,69.73,69.73,69.25,69.25,49418.0,69.73,69.73,69.25,69.25,49418.0
2018-11-26 11:00:00,69.22,69.4,68.96,69.09,26188.0,69.22,69.4,68.96,69.09,26188.0
2018-11-26 11:10:00,69.07,69.26,69.04,69.22,30070.0,69.07,69.26,69.04,69.22,30070.0
2018-11-26 11:20:00,69.22,69.43,69.22,69.34,27770.0,69.22,69.43,69.22,69.34,27770.0
2018-11-26 11:30:00,69.3,69.32,69.04,69.13,18030.0,69.3,69.32,69.04,69.13,18030.0
2018-11-26 11:40:00,69.14,69.25,69.03,69.06,27528.0,69.14,69.25,69.03,69.06,27528.0
2018-11-26 11:50:00,69.06,69.18,69.03,69.13,20280.0,69.06,69.18,69.03,69.13,20280.0
2018-11-26 12:00:00,69.16,69.31,69.14,69.28,20352.0,69.16,69.31,69.14,69.28,20352.0
2018-11-26 12:10:00,69.27,69.27,68.96,68.99,19198.0,69.27,69.27,68.96,68.99,19198.0
2018-11-26 12:20:00,68.99,69.1,68.97,69.03,20966.0,68.99,69.1,68.97,69.03,20966.0
2018-11-26 12:30:00,69.03,69.03,68.74,68.75,57614.0,69.03,69.03,68.74,68.75,57614.0
2018-11-26 12:40:00,68.77,68.87,68.74,68.83,22198.0,68.77,68.87,68.74,68.83,22198.0
2018-11-26 12:50:00,68.82,68.91,68.79,68.88,14156.0,68.82,68.91,68.79,68.88,14156.0
2018-11-26 13:00:00,68.92,68.96,68.79,68.91,16764.0,68.92,68.96,68.79,68.91,16764.0
2018-11-26 13:10:00,68.94,69.08,68.91,69.07,17828.0,68.94,69.08,68.91,69.07,17828.0
2018-11-26 13:20:00,69.04,69.06,68.94,68.98,15100.0,69.04,69.06,68.94,68.98,15100.0
2018-11-26 13:30:00,69.02,69.06,68.91,68.91,17854.0,69.02,69.06,68.91,68.91,17854.0
2018-11-26 13:40:00,68.91,69.07,68.86,68.98,18244.0,68.91,69.07,68.86,68.98,18244.0
2018-11-26 13:50:00,69.01,69.04,68.93,69.04,17628.0,69.01,69.04,68.93,69.04,17628.0
2018-11-26 14:00:00,69.02,69.02,68.83,68.89,31932.0,69.02,69.02,68.83,68.89,31932.0
2018-11-26 14:10:00,68.85,69.04,68.83,69.0,19560.0,68.85,69.04,68.83,69.0,19560.0
2018-11-26 14:20:00,69.0,69.17,68.98,69.13,22384.0,69.0,69.17,68.98,69.13,22384.0
2018-11-26 14:30:00,69.12,69.29,69.11,69.14,17274.0,69.12,69.29,69.11,69.14,17274.0
2018-11-26 14:40:00,69.12,69.13,69.0,69.04,15606.0,69.12,69.13,69.0,69.04,15606.0
2018-11-26 14:50:00,69.06,69.26,69.04,69.17,25030.0,69.06,69.26,69.04,69.17,25030.0
2018-11-26 15:00:00,69.2,69.34,69.17,69.29,21242.0,69.2,69.34,69.17,69.29,21242.0
2018-11-26 15:10:00,69.26,69.29,69.14,69.14,27928.0,69.26,69.29,69.14,69.14,27928.0
2018-11-26 15:20:00,69.16,69.23,69.07,69.16,31308.0,69.16,69.23,69.07,69.16,31308.0
2018-11-26 15:30:00,69.16,69.3,69.13,69.13,43778.0,69.16,69.3,69.13,69.13,43778.0
2018-11-26 15:40:00,69.12,69.29,69.12,69.25,61046.0,69.12,69.29,69.12,69.25,61046.0
2018-11-26 15:50:00,69.25,69.3,69.2,69.23,112264.0,69.25,69.3,69.2,69.23,112264.0
2018-11-27 09:30:00,68.73,68.94,68.26,68.5,140694.0,68.73,68.94,68.26,68.5,140694.0
2018-11-27 09:40:00,68.49,68.59,68.17,68.23,37170.0,68.49,68.59,68.17,68.23,37170.0
2018-11-27 09:50:00,68.21,68.35,67.93,68.35,75836.0,68.21,68.35,67.93,68.35,75836.0
2018-11-27 10:00:00,68.37,68.38,68.0,68.33,30384.0,68.37,68.38,68.0,68.33,30384.0
2018-11-27 10:10:00,68.38,68.68,68.37,68.39,38156.0,68.38,68.68,68.37,68.39,38156.0
2018-11-27 10:20:00,68.39,68.4,68.15,68.24,32620.0,68.39,68.4,68.15,68.24,32620.0
2018-11-27 10:30:00,68.22,68.35,67.99,67.99,63742.0,68.22,68.35,67.99,67.99,63742.0
2018-11-27 10:40:00,67.94,68.09,67.85,68.06,24748.0,67.94,68.09,67.85,68.06,24748.0
2018-11-27 10:50:00,68.08,68.23,68.03,68.14,22100.0,68.08,68.23,68.03,68.14,22100.0
2018-11-27 11:00:00,68.14,68.32,68.08,68.3,29626.0,68.14,68.32,68.08,68.3,29626.0
2018-11-27 11:10:00,68.3,68.36,67.96,68.01,54754.0,68.3,68.36,67.96,68.01,54754.0
2018-11-27 11:20:00,67.99,68.06,67.85,68.01,93320.0,67.99,68.06,67.85,68.01,93320.0
2018-11-27 11:30:00,68.04,68.08,67.93,67.99,46900.0,68.04,68.08,67.93,67.99,46900.0
2018-11-27 11:40:00,67.99,68.05,67.88,68.05,26984.0,67.99,68.05,67.88,68.05,26984.0
2018-11-27 11:50:00,68.02,68.17,67.97,68.02,90850.0,68.02,68.17,67.97,68.02,90850.0
2018-11-27 12:00:00,68.03,68.14,67.95,68.11,53262.0,68.03,68.14,67.95,68.11,53262.0
2018-11-27 12:10:00,68.07,68.08,67.88,68.02,40690.0,68.07,68.08,67.88,68.02,40690.0
2018-11-27 12:20:00,68.02,68.14,67.76,67.78,52522.0,68.02,68.14,67.76,67.78,52522.0
2018-11-27 12:30:00,67.78,67.78,67.53,67.75,41390.0,67.78,67.78,67.53,67.75,41390.0
2018-11-27 12:40:00,67.77,67.77,67.47,67.47,19976.0,67.77,67.77,67.47,67.47,19976.0
2018-11-27 12:50:00,67.46,67.48,67.27,67.33,52296.0,67.46,67.48,67.27,67.33,52296.0
2018-11-27 13:00:00,67.32,67.55,67.31,67.49,40800.0,67.32,67.55,67.31,67.49,40800.0
2018-11-27 13:10:00,67.49,67.67,67.36,67.39,57366.0,67.49,67.67,67.36,67.39,57366.0
2018-11-27 13:20:00,67.38,67.63,67.29,67.58,53188.0,67.38,67.63,67.29,67.58,53188.0
2018-11-27 13:30:00,67.64,67.83,67.55,67.76,19558.0,67.64,67.83,67.55,67.76,19558.0
2018-11-27 13:40:00,67.79,67.81,67.71,67.77,11738.0,67.79,67.81,67.71,67.77,11738.0
2018-11-27 13:50:00,67.8,67.83,67.65,67.76,33218.0,67.8,67.83,67.65,67.76,33218.0
2018-11-27 14:00:00,67.77,67.83,67.64,67.71,43200.0,67.77,67.83,67.64,67.71,43200.0
2018-11-27 14:10:00,67.7,67.7,67.5,67.5,58668.0,67.7,67.7,67.5,67.5,58668.0
2018-11-27 14:20:00,67.52,67.58,67.48,67.48,86072.0,67.52,67.58,67.48,67.48,86072.0
2018-11-27 14:30:00,67.49,67.73,67.47,67.57,48070.0,67.49,67.73,67.47,67.57,48070.0
2018-11-27 14:40:00,67.58,67.91,67.58,67.87,66210.0,67.58,67.91,67.58,67.87,66210.0
2018-11-27 14:50:00,67.86,67.91,67.81,67.86,75528.0,67.86,67.91,67.81,67.86,75528.0
2018-11-27 15:00:00,67.86,67.88,67.7,67.7,65458.0,67.86,67.88,67.7,67.7,65458.0
2018-11-27 15:10:00,67.71,67.72,67.57,67.58,71736.0,67.71,67.72,67.57,67.58,71736.0
2018-11-27 15:20:00,67.58,67.82,67.57,67.75,76128.0,67.58,67.82,67.57,67.75,76128.0
2018-11-27 15:30:00,67.75,67.76,67.56,67.7,97226.0,67.75,67.76,67.56,67.7,97226.0
2018-11-27 15:40:00,67.71,68.0,67.71,68.0,64786.0,67.71,68.0,67.71,68.0,64786.0
2018-11-27 15:50:00,68.0,68.08,67.95,68.06,218788.0,68.0,68.08,67.95,68.06,218788.0
2018-11-28 09:30:00,68.63,69.23,68.25,68.98,63290.0,68.63,69.23,68.25,68.98,63290.0
2018-11-28 09:40:00,69.03,69.11,68.76,68.91,44954.0,69.03,69.11,68.76,68.91,44954.0
2018-11-28 09:50:00,68.99,69.31,68.89,69.23,51840.0,68.99,69.31,68.89,69.23,51840.0
2018-11-28 10:00:00,69.22,69.42,68.86,68.97,223652.0,69.22,69.42,68.86,68.97,223652.0
2018-11-28 10:10:00,68.95,68.98,68.79,68.98,28482.0,68.95,68.98,68.79,68.98,28482.0
2018-11-28 10:20:00,68.96,69.16,68.89,68.93,41928.0,68.96,69.16,68.89,68.93,41928.0
2018-11-28 10:30:00,68.99,69.19,68.92,69.16,29738.0,68.99,69.19,68.92,69.16,29738.0
2018-11-28 10:40:00,69.17,69.28,69.13,69.2,24660.0,69.17,69.28,69.13,69.2,24660.0
2018-11-28 10:50:00,69.21,69.27,69.11,69.25,32140.0,69.21,69.27,69.11,69.25,32140.0
2018-11-28 11:00:00,69.24,69.5,69.24,69.37,67732.0,69.24,69.5,69.24,69.37,67732.0
2018-11-28 11:10:00,69.35,69.46,69.31,69.31,62362.0,69.35,69.46,69.31,69.31,62362.0
2018-11-28 11:20:00,69.33,69.33,69.11,69.19,44644.0,69.33,69.33,69.11,69.19,44644.0
2018-11-28 11:30:00,69.19,69.25,69.1,69.17,22904.0,69.19,69.25,69.1,69.17,22904.0
2018-11-28 11:40:00,69.17,69.21,69.01,69.08,16910.0,69.17,69.21,69.01,69.08,16910.0
2018-11-28 11:50:00,69.08,69.21,69.02,69.11,18600.0,69.08,69.21,69.02,69.11,18600.0
2018-11-28 12:00:00,69.14,69.53,69.14,69.44,182040.0,69.14,69.53,69.14,69.44,182040.0
2018-11-28 12:10:00,69.43,69.45,69.27,69.38,97138.0,69.43,69.45,69.27,69.38,97138.0
2018-11-28 12:20:00,69.38,69.5,69.27,69.46,137996.0,69.38,69.5,69.27,69.46,137996.0
2018-11-28 12:30:00,69.46,69.61,69.39,69.55,140146.0,69.46,69.61,69.39,69.55,140146.0
2018-11-28 12:40:00,69.53,69.61,69.47,69.57,83040.0,69.53,69.61,69.47,69.57,83040.0
2018-11-28 12:50:00,69.55,69.67,69.49,69.49,98128.0,69.55,69.67,69.49,69.49,98128.0
2018-11-28 13:00:00,69.5,69.53,69.42,69.45,32496.0,69.5,69.53,69.42,69.45,32496.0
2018-11-28 13:10:00,69.46,69.55,69.45,69.55,60140.0,69.46,69.55,69.45,69.55,60140.0
2018-11-28 13:20:00,69.54,69.6,69.47,69.58,74740.0,69.54,69.6,69.47,69.58,74740.0
2018-11-28 13:30:00,69.58,69.8,69.57,69.75,51358.0,69.58,69.8,69.57,69.75,51358.0
2018-11-28 13:40:00,69.72,69.88,69.67,69.71,29840.0,69.72,69.88,69.67,69.71,29840.0
2018-11-28 13:50:00,69.71,70.07,69.7,70.05,57040.0,69.71,70.07,69.7,70.05,57040.0
2018-11-28 14:00:00,70.03,70.32,70.03,70.18,63506.0,70.03,70.32,70.03,70.18,63506.0
2018-11-28 14:10:00,70.19,70.25,70.0,70.11,28132.0,70.19,70.25,70.0,70.11,28132.0
2018-11-28 14:20:00,70.12,70.14,69.95,70.08,71906.0,70.12,70.14,69.95,70.08,71906.0
2018-11-28 14:30:00,70.09,70.2,70.05,70.1,39658.0,70.09,70.2,70.05,70.1,39658.0
2018-11-28 14:40:00,70.11,70.19,70.08,70.09,25176.0,70.11,70.19,70.08,70.09,25176.0
2018-11-28 14:50:00,70.11,70.14,69.88,70.0,59102.0,70.11,70.14,69.88,70.0,59102.0
2018-11-28 15:00:00,69.99,70.02,69.88,69.95,39500.0,69.99,70.02,69.88,69.95,39500.0
2018-11-28 15:10:00,69.96,70.03,69.94,70.03,40314.0,69.96,70.03,69.94,70.03,40314.0
2018-11-28 15:20:00,70.04,70.17,70.04,70.11,41138.0,70.04,70.17,70.04,70.11,41138.0
2018-11-28 15:30:00,70.11,70.36,70.1,70.28,108564.0,70.11,70.36,70.1,70.28,108564.0
2018-11-28 15:40:00,70.28,70.41,70.28,70.41,126372.0,70.28,70.41,70.28,70.41,126372.0
2018-11-28 15:50:00,70.4,70.46,70.33,70.43,183376.0,70.4,70.46,70.33,70.43,183376.0
2018-11-29 09:30:00,70.06,70.57,69.88,70.35,41648.0,70.06,70.57,69.88,70.35,41648.0
2018-11-29 09:40:00,70.33,70.39,69.96,69.98,43518.0,70.33,70.39,69.96,69.98,43518.0
2018-11-29 09:50:00,70.0,70.23,69.91,70.23,56824.0,70.0,70.23,69.91,70.23,56824.0
2018-11-29 10:00:00,70.22,70.6,70.2,70.53,51526.0,70.22,70.6,70.2,70.53,51526.0
2018-11-29 10:10:00,70.49,70.49,70.33,70.33,33314.0,70.49,70.49,70.33,70.33,33314.0
2018-11-29 10:20:00,70.36,70.4,70.14,70.15,32268.0,70.36,70.4,70.14,70.15,32268.0
2018-11-29 10:30:00,70.2,70.39,70.17,70.36,45580.0,70.2,70.39,70.17,70.36,45580.0
2018-11-29 10:40:00,70.37,70.44,70.24,70.39,29432.0,70.37,70.44,70.24,70.39,29432.0
2018-11-29 10:50:00,70.39,70.53,70.39,70.49,46626.0,70.39,70.53,70.39,70.49,46626.0
2018-11-29 11:00:00,70.48,70.7,70.48,70.54,105466.0,70.48,70.7,70.48,70.54,105466.0
2018-11-29 11:10:00,70.56,70.67,70.53,70.59,44256.0,70.56,70.67,70.53,70.59,44256.0
2018-11-29 11:20:00,70.6,70.91,70.54,70.91,19488.0,70.6,70.91,70.54,70.91,19488.0
2018-11-29 11:30:00,70.89,70.94,70.83,70.85,31650.0,70.89,70.94,70.83,70.85,31650.0
2018-11-29 11:40:00,70.83,70.97,70.72,70.79,41638.0,70.83,70.97,70.72,70.79,41638.0
2018-11-29 11:50:00,70.79,70.89,70.73,70.82,49876.0,70.79,70.89,70.73,70.82,49876.0
2018-11-29 12:00:00,70.81,70.83,70.6,70.78,36126.0,70.81,70.83,70.6,70.78,36126.0
2018-11-29 12:10:00,70.79,71.0,70.74,71.0,18352.0,70.79,71.0,70.74,71.0,18352.0
2018-11-29 12:20:00,71.0,71.26,70.96,71.25,17618.0,71.0,71.26,70.96,71.25,17618.0
2018-11-29 12:30:00,71.25,71.31,71.15,71.26,26970.0,71.25,71.31,71.15,71.26,26970.0
2018-11-29 12:40:00,71.23,71.33,71.23,71.28,17102.0,71.23,71.33,71.23,71.28,17102.0
2018-11-29 12:50:00,71.29,71.39,71.26,71.39,16488.0,71.29,71.39,71.26,71.39,16488.0
2018-11-29 13:00:00,71.38,71.38,71.12,71.12,28318.0,71.38,71.38,71.12,71.12,28318.0
2018-11-29 13:10:00,71.11,71.14,70.97,70.99,22620.0,71.11,71.14,70.97,70.99,22620.0
2018-11-29 13:20:00,70.98,71.24,70.92,71.03,95174.0,70.98,71.24,70.92,71.03,95174.0
2018-11-29 13:30:00,71.08,71.08,70.97,71.0,17482.0,71.08,71.08,70.97,71.0,17482.0
2018-11-29 13:40:00,71.0,71.05,70.92,71.03,38596.0,71.0,71.05,70.92,71.03,38596.0
2018-11-29 13:50:00,71.05,71.05,70.89,70.94,18508.0,71.05,71.05,70.89,70.94,18508.0
2018-11-29 14:00:00,70.94,71.03,70.86,70.94,33470.0,70.94,71.03,70.86,70.94,33470.0
2018-11-29 14:10:00,70.95,71.07,70.95,71.03,22926.0,70.95,71.07,70.95,71.03,22926.0
2018-11-29 14:20:00,71.03,71.06,70.96,71.02,58120.0,71.03,71.06,70.96,71.02,58120.0
2018-11-29 14:30:00,71.01,71.06,70.96,70.96,21320.0,71.01,71.06,70.96,70.96,21320.0
2018-11-29 14:40:00,70.97,71.11,70.97,71.09,14920.0,70.97,71.11,70.97,71.09,14920.0
2018-11-29 14:50:00,71.06,71.39,71.06,71.39,37990.0,71.06,71.39,71.06,71.39,37990.0
2018-11-29 15:00:00,71.38,71.39,71.21,71.27,29262.0,71.38,71.39,71.21,71.27,29262.0
2018-11-29 15:10:00,71.3,71.3,71.08,71.08,44484.0,71.3,71.3,71.08,71.08,44484.0
2018-11-29 15:20:00,71.08,71.2,71.06,71.2,48562.0,71.08,71.2,71.06,71.2,48562.0
2018-11-29 15:30:00,71.2,71.2,71.02,71.08,60238.0,71.2,71.2,71.02,71.08,60238.0
2018-11-29 15:40:00,71.07,71.14,71.03,71.11,89882.0,71.07,71.14,71.03,71.11,89882.0
2018-11-29 15:50:00,71.11,71.13,70.92,70.97,206872.0,71.11,71.13,70.92,70.97,206872.0
2018-11-30 09:30:00,71.05,71.4,71.05,71.29,44910.0,71.05,71.4,71.05,71.29,44910.0
2018-11-30 09:40:00,71.29,71.42,71.15,71.35,34948.0,71.29,71.42,71.15,71.35,34948.0
2018-11-30 09:50:00,71.32,71.32,70.96,70.97,84864.0,71.32,71.32,70.96,70.97,84864.0
2018-11-30 10:00:00,70.98,71.2,70.95,71.0,19994.0,70.98,71.2,70.95,71.0,19994.0
2018-11-30 10:10:00,71.01,71.22,71.0,71.11,36216.0,71.01,71.22,71.0,71.11,36216.0
2018-11-30 10:20:00,71.07,71.07,70.88,70.88,23660.0,71.07,71.07,70.88,70.88,23660.0
2018-11-30 10:30:00,70.91,71.18,70.91,71.05,25404.0,70.91,71.18,70.91,71.05,25404.0
2018-11-30 10:40:00,71.08,71.19,71.03,71.13,22686.0,71.08,71.19,71.03,71.13,22686.0
2018-11-30 10:50:00,71.11,71.13,70.93,70.98,16436.0,71.11,71.13,70.93,70.98,16436.0
2018-11-30 11:00:00,70.95,71.14,70.95,71.02,37522.0,70.95,71.14,70.95,71.02,37522.0
2018-11-30 11:10:00,71.04,71.07,70.99,71.02,69592.0,71.04,71.07,70.99,71.02,69592.0
2018-11-30 11:20:00,71.06,71.2,71.03,71.07,20772.0,71.06,71.2,71.03,71.07,20772.0
2018-11-30 11:30:00,71.06,71.13,70.95,71.01,17738.0,71.06,71.13,70.95,71.01,17738.0
2018-11-30 11:40:00,71.01,71.07,70.97,71.03,11300.0,71.01,71.07,70.97,71.03,11300.0
2018-11-30 11:50:00,71.02,71.03,70.91,70.92,12458.0,71.02,71.03,70.91,70.92,12458.0
2018-11-30 12:00:00,70.89,70.95,70.82,70.88,14506.0,70.89,70.95,70.82,70.88,14506.0
2018-11-30 12:10:00,70.87,71.02,70.82,71.01,11576.0,70.87,71.02,70.82,71.01,11576.0
2018-11-30 12:20:00,70.98,71.01,70.93,70.96,8354.0,70.98,71.01,70.93,70.96,8354.0
2018-11-30 12:30:00,70.96,70.96,70.9,70.92,6342.0,70.96,70.96,70.9,70.92,6342.0
2018-11-30 12:40:00,70.92,70.98,70.9,70.96,11916.0,70.92,70.98,70.9,70.96,11916.0
2018-11-30 12:50:00,70.96,70.98,70.91,70.91,6734.0,70.96,70.98,70.91,70.91,6734.0
2018-11-30 13:00:00,70.89,70.91,70.79,70.83,13852.0,70.89,70.91,70.79,70.83,13852.0
2018-11-30 13:10:00,70.82,70.83,70.66,70.71,22906.0,70.82,70.83,70.66,70.71,22906.0
2018-11-30 13:20:00,70.72,70.75,70.56,70.63,24398.0,70.72,70.75,70.56,70.63,24398.0
2018-11-30 13:30:00,70.61,70.84,70.61,70.81,33608.0,70.61,70.84,70.61,70.81,33608.0
2018-11-30 13:40:00,70.82,70.85,70.76,70.84,12572.0,70.82,70.85,70.76,70.84,12572.0
2018-11-30 13:50:00,70.86,70.97,70.86,70.91,10482.0,70.86,70.97,70.86,70.91,10482.0
2018-11-30 14:00:00,70.93,70.98,70.89,70.89,15778.0,70.93,70.98,70.89,70.89,15778.0
2018-11-30 14:10:00,70.89,70.96,70.83,70.84,22974.0,70.89,70.96,70.83,70.84,22974.0
2018-11-30 14:20:00,70.85,70.92,70.8,70.92,22578.0,70.85,70.92,70.8,70.92,22578.0
2018-11-30 14:30:00,70.91,70.94,70.86,70.91,18644.0,70.91,70.94,70.86,70.91,18644.0
2018-11-30 14:40:00,70.9,71.02,70.9,70.97,13842.0,70.9,71.02,70.9,70.97,13842.0
2018-11-30 14:50:00,70.99,71.04,70.94,70.99,19622.0,70.99,71.04,70.94,70.99,19622.0
2018-11-30 15:00:00,71.02,71.14,71.0,71.14,27250.0,71.02,71.14,71.0,71.14,27250.0
2018-11-30 15:10:00,71.12,71.12,71.0,71.0,28322.0,71.12,71.12,71.0,71.0,28322.0
2018-11-30 15:20:00,70.99,71.05,70.94,70.98,37566.0,70.99,71.05,70.94,70.98,37566.0
2018-11-30 15:30:00,70.98,71.11,70.96,71.07,45322.0,70.98,71.11,70.96,71.07,45322.0
2018-11-30 15:40:00,71.06,71.12,70.99,71.11,79258.0,71.06,71.12,70.99,71.11,79258.0
2018-11-30 15:50:00,71.1,71.19,70.99,71.11,176354.0,71.1,71.19,70.99,71.11,176354.0
2018-12-03 09:30:00,71.87,72.64,71.51,72.3,156250.0,71.87,72.64,71.51,72.3,156250.0
2018-12-03 09:40:00,72.37,72.45,71.94,72.02,59318.0,72.37,72.45,71.94,72.02,59318.0
2018-12-03 09:50:00,72.02,72.06,71.58,71.67,44020.0,72.02,72.06,71.58,71.67,44020.0
2018-12-03 10:00:00,71.8,72.09,71.77,71.85,28028.0,71.8,72.09,71.77,71.85,28028.0
2018-12-03 10:10:00,71.83,71.94,71.68,71.81,37034.0,71.83,71.94,71.68,71.81,37034.0
2018-12-03 10:20:00,71.8,72.08,71.76,72.04,54342.0,71.8,72.08,71.76,72.04,54342.0
2018-12-03 10:30:00,72.05,72.32,72.01,72.17,78876.0,72.05,72.32,72.01,72.17,78876.0
2018-12-03 10:40:00,72.13,72.14,72.0,72.06,19332.0,72.13,72.14,72.0,72.06,19332.0
2018-12-03 10:50:00,72.03,72.03,71.76,71.82,24404.0,72.03,72.03,71.76,71.82,24404.0
2018-12-03 11:00:00,71.83,72.14,71.76,72.07,12382.0,71.83,72.14,71.76,72.07,12382.0
2018-12-03 11:10:00,72.06,72.4,72.02,72.24,41212.0,72.06,72.4,72.02,72.24,41212.0
2018-12-03 11:20:00,72.21,72.3,72.13,72.19,45826.0,72.21,72.3,72.13,72.19,45826.0
2018-12-03 11:30:00,72.18,72.29,72.15,72.19,28200.0,72.18,72.29,72.15,72.19,28200.0
2018-12-03 11:40:00,72.22,72.24,71.93,71.98,55104.0,72.22,72.24,71.93,71.98,55104.0
2018-12-03 11:50:00,72.01,72.02,71.8,71.83,16766.0,72.01,72.02,71.8,71.83,16766.0
2018-12-03 12:00:00,71.86,72.01,71.83,72.01,20948.0,71.86,72.01,71.83,72.01,20948.0
2018-12-03 12:10:00,72.02,72.26,71.96,72.24,36348.0,72.02,72.26,71.96,72.24,36348.0
2018-12-03 12:20:00,72.25,72.25,72.1,72.14,26412.0,72.25,72.25,72.1,72.14,26412.0
2018-12-03 12:30:00,72.17,72.32,72.16,72.17,29750.0,72.17,72.32,72.16,72.17,29750.0
2018-12-03 12:40:00,72.17,72.23,72.1,72.19,52932.0,72.17,72.23,72.1,72.19,52932.0
2018-12-03 12:50:00,72.2,72.2,72.1,72.14,28908.0,72.2,72.2,72.1,72.14,28908.0
2018-12-03 13:00:00,72.17,72.55,72.17,72.49,20972.0,72.17,72.55,72.17,72.49,20972.0
2018-12-03 13:10:00,72.51,72.61,72.48,72.57,12210.0,72.51,72.61,72.48,72.57,12210.0
2018-12-03 13:20:00,72.58,72.83,72.58,72.77,17976.0,72.58,72.83,72.58,72.77,17976.0
2018-12-03 13:30:00,72.74,72.74,72.58,72.59,11386.0,72.74,72.74,72.58,72.59,11386.0
2018-12-03 13:40:00,72.62,72.67,72.46,72.46,16612.0,72.62,72.67,72.46,72.46,16612.0
2018-12-03 13:50:00,72.49,72.57,72.49,72.56,10068.0,72.49,72.57,72.49,72.56,10068.0
2018-12-03 14:00:00,72.58,72.67,72.55,72.66,75524.0,72.58,72.67,72.55,72.66,75524.0
2018-12-03 14:10:00,72.66,72.88,72.64,72.81,29278.0,72.66,72.88,72.64,72.81,29278.0
2018-12-03 14:20:00,72.8,73.04,72.8,73.0,33362.0,72.8,73.04,72.8,73.0,33362.0
2018-12-03 14:30:00,73.0,73.09,72.89,72.93,68832.0,73.0,73.09,72.89,72.93,68832.0
2018-12-03 14:40:00,72.91,72.92,72.77,72.87,30846.0,72.91,72.92,72.77,72.87,30846.0
2018-12-03 14:50:00,72.88,72.95,72.82,72.91,20114.0,72.88,72.95,72.82,72.91,20114.0
2018-12-03 15:00:00,72.88,73.07,72.87,72.92,37926.0,72.88,73.07,72.87,72.92,37926.0
2018-12-03 15:10:00,72.95,73.23,72.94,73.19,38986.0,72.95,73.23,72.94,73.19,38986.0
2018-12-03 15:20:00,73.23,73.25,73.06,73.24,45594.0,73.23,73.25,73.06,73.24,45594.0
2018-12-03 15:30:00,73.23,73.36,73.22,73.29,62162.0,73.23,73.36,73.22,73.29,62162.0
2018-12-03 15:40:00,73.3,73.37,73.23,73.29,156522.0,73.3,73.37,73.23,73.29,156522.0
2018-12-03 15:50:00,73.3,73.44,73.2,73.42,273320.0,73.3,73.44,73.2,73.42,273320.0
2018-12-04 09:30:00,73.58,74.49,73.09,74.25,100718.0,73.58,74.49,73.09,74.25,100718.0
2018-12-04 09:40:00,74.24,74.38,73.86,74.38,87356.0,74.24,74.38,73.86,74.38,87356.0
2018-12-04 09:50:00,74.33,74.33,73.63,73.79,49728.0,74.33,74.33,73.63,73.79,49728.0
2018-12-04 10:00:00,73.66,73.9,73.66,73.8,51122.0,73.66,73.9,73.66,73.8,51122.0
2018-12-04 10:10:00,73.8,74.15,73.75,74.07,117608.0,73.8,74.15,73.75,74.07,117608.0
2018-12-04 10:20:00,74.03,74.18,73.82,73.85,199794.0,74.03,74.18,73.82,73.85,199794.0
2018-12-04 10:30:00,73.82,74.12,73.82,73.91,52916.0,73.82,74.12,73.82,73.91,52916.0
2018-12-04 10:40:00,73.89,74.07,73.83,74.07,41650.0,73.89,74.07,73.83,74.07,41650.0
2018-12-04 10:50:00,74.1,74.1,73.89,73.9,30354.0,74.1,74.1,73.89,73.9,30354.0
2018-12-04 11:00:00,73.86,73.89,73.78,73.79,35912.0,73.86,73.89,73.78,73.79,35912.0
2018-12-04 11:10:00,73.8,73.85,73.72,73.77,39722.0,73.8,73.85,73.72,73.77,39722.0
2018-12-04 11:20:00,73.79,73.93,73.77,73.88,26000.0,73.79,73.93,73.77,73.88,26000.0
2018-12-04 11:30:00,73.89,73.89,73.66,73.76,18446.0,73.89,73.89,73.66,73.76,18446.0
2018-12-04 11:40:00,73.79,73.92,73.78,73.88,89332.0,73.79,73.92,73.78,73.88,89332.0
2018-12-04 11:50:00,73.86,73.86,73.61,73.66,98376.0,73.86,73.86,73.61,73.66,98376.0
2018-12-04 12:00:00,73.63,73.63,73.09,73.14,127736.0,73.63,73.63,73.09,73.14,127736.0
2018-12-04 12:10:00,73.08,73.1,72.66,72.79,39678.0,73.08,73.1,72.66,72.79,39678.0
2018-12-04 12:20:00,72.77,72.84,72.55,72.63,87760.0,72.77,72.84,72.55,72.63,87760.0
2018-12-04 12:30:00,72.63,72.64,72.21,72.28,87870.0,72.63,72.64,72.21,72.28,87870.0
2018-12-04 12:40:00,72.24,72.38,72.14,72.14,48498.0,72.24,72.38,72.14,72.14,48498.0
2018-12-04 12:50:00,72.14,72.33,72.02,72.02,40236.0,72.14,72.33,72.02,72.02,40236.0
2018-12-04 13:00:00,72.02,72.18,71.83,71.96,44480.0,72.02,72.18,71.83,71.96,44480.0
2018-12-04 13:10:00,71.97,72.03,71.78,71.78,27088.0,71.97,72.03,71.78,71.78,27088.0
2018-12-04 13:20:00,71.79,71.86,71.36,71.5,41496.0,71.79,71.86,71.36,71.5,41496.0
2018-12-04 13:30:00,71.48,71.78,71.48,71.55,38802.0,71.48,71.78,71.48,71.55,38802.0
2018-12-04 13:40:00,71.47,71.86,71.39,71.86,25510.0,71.47,71.86,71.39,71.86,25510.0
2018-12-04 13:50:00,71.84,72.17,71.76,72.08,15532.0,71.84,72.17,71.76,72.08,15532.0
2018-12-04 14:00:00,72.08,72.19,71.94,72.19,19514.0,72.08,72.19,71.94,72.19,19514.0
2018-12-04 14:10:00,72.17,72.32,72.17,72.27,29158.0,72.17,72.32,72.17,72.27,29158.0
2018-12-04 14:20:00,72.28,72.28,71.98,72.01,23358.0,72.28,72.28,71.98,72.01,23358.0
2018-12-04 14:30:00,72.05,72.33,72.05,72.3,27102.0,72.05,72.33,72.05,72.3,27102.0
2018-12-04 14:40:00,72.3,72.39,72.13,72.36,45216.0,72.3,72.39,72.13,72.36,45216.0
2018-12-04 14:50:00,72.36,72.51,72.17,72.2,45792.0,72.36,72.51,72.17,72.2,45792.0
2018-12-04 15:00:00,72.16,72.16,71.86,71.86,26762.0,72.16,72.16,71.86,71.86,26762.0
2018-12-04 15:10:00,71.89,71.98,71.61,71.64,46082.0,71.89,71.98,71.61,71.64,46082.0
2018-12-04 15:20:00,71.65,71.73,71.39,71.44,54050.0,71.65,71.73,71.39,71.44,54050.0
2018-12-04 15:30:00,71.42,71.63,71.41,71.53,206702.0,71.42,71.63,71.41,71.53,206702.0
2018-12-04 15:40:00,71.5,71.51,71.28,71.33,129076.0,71.5,71.51,71.28,71.33,129076.0
2018-12-04 15:50:00,71.35,71.37,71.0,71.07,459468.0,71.35,71.37,71.0,71.07,459468.0
2018-12-06 09:30:00,69.67,70.0,68.9,69.72,128888.0,69.67,70.0,68.9,69.72,128888.0
2018-12-06 09:40:00,69.66,69.75,69.42,69.47,63090.0,69.66,69.75,69.42,69.47,63090.0
2018-12-06 09:50:00,69.42,69.43,68.52,68.87,89522.0,69.42,69.43,68.52,68.87,89522.0
2018-12-06 10:00:00,68.81,68.86,68.33,68.41,58248.0,68.81,68.86,68.33,68.41,58248.0
2018-12-06 10:10:00,68.36,68.55,68.21,68.21,146700.0,68.36,68.55,68.21,68.21,146700.0
2018-12-06 10:20:00,68.22,68.33,67.88,67.99,71340.0,68.22,68.33,67.88,67.99,71340.0
2018-12-06 10:30:00,67.99,68.06,67.63,67.69,65484.0,67.99,68.06,67.63,67.69,65484.0
2018-12-06 10:40:00,67.69,67.8,67.21,67.33,93142.0,67.69,67.8,67.21,67.33,93142.0
2018-12-06 10:50:00,67.35,67.38,66.69,66.86,83170.0,67.35,67.38,66.69,66.86,83170.0
2018-12-06 11:00:00,66.83,66.84,66.47,66.5,66152.0,66.83,66.84,66.47,66.5,66152.0
2018-12-06 11:10:00,66.51,66.6,66.34,66.48,79438.0,66.51,66.6,66.34,66.48,79438.0
2018-12-06 11:20:00,66.44,66.45,65.6,65.73,149542.0,66.44,66.45,65.6,65.73,149542.0
2018-12-06 11:30:00,65.75,66.32,65.72,66.2,222988.0,65.75,66.32,65.72,66.2,222988.0
2018-12-06 11:40:00,66.17,66.17,65.86,66.07,58530.0,66.17,66.17,65.86,66.07,58530.0
2018-12-06 11:50:00,66.14,66.35,66.04,66.28,68054.0,66.14,66.35,66.04,66.28,68054.0
2018-12-06 12:00:00,66.28,66.28,66.02,66.17,48058.0,66.28,66.28,66.02,66.17,48058.0
2018-12-06 12:10:00,66.16,66.56,66.06,66.46,35470.0,66.16,66.56,66.06,66.46,35470.0
2018-12-06 12:20:00,66.41,66.77,66.33,66.77,35994.0,66.41,66.77,66.33,66.77,35994.0
2018-12-06 12:30:00,66.82,66.89,66.65,66.73,71468.0,66.82,66.89,66.65,66.73,71468.0
2018-12-06 12:40:00,66.74,67.36,66.71,67.34,86196.0,66.74,67.36,66.71,67.34,86196.0
2018-12-06 12:50:00,67.29,67.5,67.22,67.28,40698.0,67.29,67.5,67.22,67.28,40698.0
2018-12-06 13:00:00,67.26,67.27,66.94,66.94,73936.0,67.26,67.27,66.94,66.94,73936.0
2018-12-06 13:10:00,66.96,67.03,66.8,66.82,22034.0,66.96,67.03,66.8,66.82,22034.0
2018-12-06 13:20:00,66.81,66.96,66.73,66.85,23852.0,66.81,66.96,66.73,66.85,23852.0
2018-12-06 13:30:00,66.89,66.89,66.43,66.5,34616.0,66.89,66.89,66.43,66.5,34616.0
2018-12-06 13:40:00,66.55,67.11,66.54,67.08,113328.0,66.55,67.11,66.54,67.08,113328.0
2018-12-06 13:50:00,67.13,67.22,67.02,67.09,135178.0,67.13,67.22,67.02,67.09,135178.0
2018-12-06 14:00:00,67.08,67.26,66.85,66.91,59170.0,67.08,67.26,66.85,66.91,59170.0
2018-12-06 14:10:00,66.88,66.91,66.56,66.64,42606.0,66.88,66.91,66.56,66.64,42606.0
2018-12-06 14:20:00,66.69,66.75,66.56,66.73,36762.0,66.69,66.75,66.56,66.73,36762.0
2018-12-06 14:30:00,66.69,66.81,66.55,66.73,38946.0,66.69,66.81,66.55,66.73,38946.0
2018-12-06 14:40:00,66.76,66.8,66.39,66.54,86612.0,66.76,66.8,66.39,66.54,86612.0
2018-12-06 14:50:00,66.53,66.9,66.53,66.77,57116.0,66.53,66.9,66.53,66.77,57116.0
2018-12-06 15:00:00,66.8,66.94,66.6,66.94,84966.0,66.8,66.94,66.6,66.94,84966.0
2018-12-06 15:10:00,66.92,66.96,66.72,66.83,68368.0,66.92,66.96,66.72,66.83,68368.0
2018-12-06 15:20:00,66.81,67.08,66.76,67.08,63844.0,66.81,67.08,66.76,67.08,63844.0
2018-12-06 15:30:00,67.06,67.46,67.01,67.41,253552.0,67.06,67.46,67.01,67.41,253552.0
2018-12-06 15:40:00,67.39,67.53,67.18,67.48,144582.0,67.39,67.53,67.18,67.48,144582.0
2018-12-06 15:50:00,67.49,67.73,67.28,67.72,298946.0,67.49,67.73,67.28,67.72,298946.0
2018-12-07 09:30:00,67.79,68.3,67.78,68.15,58736.0,67.79,68.3,67.78,68.15,58736.0
2018-12-07 09:40:00,68.14,68.33,67.92,67.97,58852.0,68.14,68.33,67.92,67.97,58852.0
2018-12-07 09:50:00,67.94,68.23,67.72,68.23,41994.0,67.94,68.23,67.72,68.23,41994.0
2018-12-07 10:00:00,68.06,68.14,67.78,67.8,51750.0,68.06,68.14,67.78,67.8,51750.0
2018-12-07 10:10:00,67.76,67.83,67.39,67.52,89100.0,67.76,67.83,67.39,67.52,89100.0
2018-12-07 10:20:00,67.54,67.68,67.44,67.64,57694.0,67.54,67.68,67.44,67.64,57694.0
2018-12-07 10:30:00,67.69,67.73,67.35,67.39,44244.0,67.69,67.73,67.35,67.39,44244.0
2018-12-07 10:40:00,67.39,67.5,67.19,67.29,60942.0,67.39,67.5,67.19,67.29,60942.0
2018-12-07 10:50:00,67.29,67.5,67.14,67.49,63824.0,67.29,67.5,67.14,67.49,63824.0
2018-12-07 11:00:00,67.45,67.76,67.26,67.64,165424.0,67.45,67.76,67.26,67.64,165424.0
2018-12-07 11:10:00,67.64,67.67,66.83,66.98,94644.0,67.64,67.67,66.83,66.98,94644.0
2018-12-07 11:20:00,66.96,66.98,66.48,66.63,64280.0,66.96,66.98,66.48,66.63,64280.0
2018-12-07 11:30:00,66.62,66.89,66.56,66.79,27628.0,66.62,66.89,66.56,66.79,27628.0
2018-12-07 11:40:00,66.79,67.07,66.72,66.97,31460.0,66.79,67.07,66.72,66.97,31460.0
2018-12-07 11:50:00,66.95,67.01,66.74,66.74,55376.0,66.95,67.01,66.74,66.74,55376.0
2018-12-07 12:00:00,66.75,66.96,66.68,66.73,41866.0,66.75,66.96,66.68,66.73,41866.0
2018-12-07 12:10:00,66.75,67.03,66.72,66.78,30408.0,66.75,67.03,66.72,66.78,30408.0
2018-12-07 12:20:00,66.79,66.86,66.67,66.76,23860.0,66.79,66.86,66.67,66.76,23860.0
2018-12-07 12:30:00,66.71,66.77,66.44,66.56,62632.0,66.71,66.77,66.44,66.56,62632.0
2018-12-07 12:40:00,66.6,66.61,66.43,66.53,18400.0,66.6,66.61,66.43,66.53,18400.0
2018-12-07 12:50:00,66.53,67.09,66.53,67.05,34056.0,66.53,67.09,66.53,67.05,34056.0
2018-12-07 13:00:00,67.02,67.28,66.86,66.86,40724.0,67.02,67.28,66.86,66.86,40724.0
2018-12-07 13:10:00,66.89,67.05,66.72,66.74,25150.0,66.89,67.05,66.72,66.74,25150.0
2018-12-07 13:20:00,66.7,66.97,66.7,66.92,19292.0,66.7,66.97,66.7,66.92,19292.0
2018-12-07 13:30:00,66.92,66.96,66.72,66.78,22856.0,66.92,66.96,66.72,66.78,22856.0
2018-12-07 13:40:00,66.82,66.97,66.78,66.86,23978.0,66.82,66.97,66.78,66.86,23978.0
2018-12-07 13:50:00,66.82,66.91,66.5,66.5,34308.0,66.82,66.91,66.5,66.5,34308.0
2018-12-07 14:00:00,66.49,66.5,66.35,66.38,30772.0,66.49,66.5,66.35,66.38,30772.0
2018-12-07 14:10:00,66.37,66.69,66.23,66.69,37010.0,66.37,66.69,66.23,66.69,37010.0
2018-12-07 14:20:00,66.72,66.89,66.42,66.66,140870.0,66.72,66.89,66.42,66.66,140870.0
2018-12-07 14:30:00,66.7,66.7,66.49,66.5,347506.0,66.7,66.7,66.49,66.5,347506.0
2018-12-07 14:40:00,66.5,66.56,66.22,66.43,48076.0,66.5,66.56,66.22,66.43,48076.0
2018-12-07 14:50:00,66.43,66.56,65.98,66.04,140590.0,66.43,66.56,65.98,66.04,140590.0
2018-12-07 15:00:00,66.05,66.28,65.95,66.24,144242.0,66.05,66.28,65.95,66.24,144242.0
2018-12-07 15:10:00,66.27,66.47,66.18,66.33,152176.0,66.27,66.47,66.18,66.33,152176.0
2018-12-07 15:20:00,66.33,66.66,66.25,66.58,49920.0,66.33,66.66,66.25,66.58,49920.0
2018-12-07 15:30:00,66.56,66.99,66.48,66.63,81648.0,66.56,66.99,66.48,66.63,81648.0
2018-12-07 15:40:00,66.58,66.67,66.36,66.36,111316.0,66.58,66.67,66.36,66.36,111316.0
2018-12-07 15:50:00,66.36,66.74,66.36,66.6,243350.0,66.36,66.74,66.36,66.6,243350.0
2018-12-10 09:30:00,66.77,67.1,66.51,66.84,108348.0,66.77,67.1,66.51,66.84,108348.0
2018-12-10 09:40:00,66.86,67.14,66.58,66.66,73704.0,66.86,67.14,66.58,66.66,73704.0
2018-12-10 09:50:00,66.58,66.63,65.81,65.83,56300.0,66.58,66.63,65.81,65.83,56300.0
2018-12-10 10:00:00,65.76,65.86,65.52,65.57,47280.0,65.76,65.86,65.52,65.57,47280.0
2018-12-10 10:10:00,65.61,66.0,65.38,65.98,60560.0,65.61,66.0,65.38,65.98,60560.0
2018-12-10 10:20:00,66.04,66.14,65.92,66.01,17618.0,66.04,66.14,65.92,66.01,17618.0
2018-12-10 10:30:00,65.98,66.08,65.66,65.66,27542.0,65.98,66.08,65.66,65.66,27542.0
2018-12-10 10:40:00,65.64,65.74,65.44,65.66,42846.0,65.64,65.74,65.44,65.66,42846.0
2018-12-10 10:50:00,65.66,65.8,65.26,65.31,66332.0,65.66,65.8,65.26,65.31,66332.0
2018-12-10 11:00:00,65.3,65.3,64.6,64.74,84838.0,65.3,65.3,64.6,64.74,84838.0
2018-12-10 11:10:00,64.7,64.83,64.56,64.62,52412.0,64.7,64.83,64.56,64.62,52412.0
2018-12-10 11:20:00,64.58,64.86,64.5,64.81,61412.0,64.58,64.86,64.5,64.81,61412.0
2018-12-10 11:30:00,64.83,65.16,64.79,65.08,145400.0,64.83,65.16,64.79,65.08,145400.0
2018-12-10 11:40:00,65.08,65.31,64.99,65.13,70090.0,65.08,65.31,64.99,65.13,70090.0
2018-12-10 11:50:00,65.13,65.36,65.04,65.19,29290.0,65.13,65.36,65.04,65.19,29290.0
2018-12-10 12:00:00,65.21,65.23,64.84,65.02,17436.0,65.21,65.23,64.84,65.02,17436.0
2018-12-10 12:10:00,65.02,65.17,64.83,64.83,25378.0,65.02,65.17,64.83,64.83,25378.0
2018-12-10 12:20:00,64.83,64.91,64.7,64.86,17786.0,64.83,64.91,64.7,64.86,17786.0
2018-12-10 12:30:00,64.85,65.27,64.85,65.23,43712.0,64.85,65.27,64.85,65.23,43712.0
2018-12-10 12:40:00,65.26,65.5,65.26,65.48,38934.0,65.26,65.5,65.26,65.48,38934.0
2018-12-10 12:50:00,65.47,65.7,65.47,65.63,37472.0,65.47,65.7,65.47,65.63,37472.0
2018-12-10 13:00:00,65.64,65.67,65.38,65.46,28938.0,65.64,65.67,65.38,65.46,28938.0
2018-12-10 13:10:00,65.47,65.68,65.39,65.58,25116.0,65.47,65.68,65.39,65.58,25116.0
2018-12-10 13:20:00,65.56,65.6,65.33,65.35,10204.0,65.56,65.6,65.33,65.35,10204.0
2018-12-10 13:30:00,65.33,65.64,65.31,65.57,28088.0,65.33,65.64,65.31,65.57,28088.0
2018-12-10 13:40:00,65.58,65.61,65.44,65.56,23692.0,65.58,65.61,65.44,65.56,23692.0
2018-12-10 13:50:00,65.57,65.8,65.55,65.65,22428.0,65.57,65.8,65.55,65.65,22428.0
2018-12-10 14:00:00,65.64,65.83,65.58,65.79,22292.0,65.64,65.83,65.58,65.79,22292.0
2018-12-10 14:10:00,65.81,65.85,65.72,65.77,25714.0,65.81,65.85,65.72,65.77,25714.0
2018-12-10 14:20:00,65.75,66.08,65.66,66.01,33770.0,65.75,66.08,65.66,66.01,33770.0
2018-12-10 14:30:00,66.04,66.28,66.02,66.13,152678.0,66.04,66.28,66.02,66.13,152678.0
2018-12-10 14:40:00,66.11,66.21,66.02,66.04,29254.0,66.11,66.21,66.02,66.04,29254.0
2018-12-10 14:50:00,66.04,66.18,65.84,65.89,22534.0,66.04,66.18,65.84,65.89,22534.0
2018-12-10 15:00:00,65.92,65.99,65.84,65.99,19212.0,65.92,65.99,65.84,65.99,19212.0
2018-12-10 15:10:00,66.0,66.0,65.67,65.81,24610.0,66.0,66.0,65.67,65.81,24610.0
2018-12-10 15:20:00,65.8,66.08,65.76,66.08,28838.0,65.8,66.08,65.76,66.08,28838.0
2018-12-10 15:30:00,66.08,66.56,66.06,66.42,79490.0,66.08,66.56,66.06,66.42,79490.0
2018-12-10 15:40:00,66.46,66.48,66.36,66.39,63198.0,66.46,66.48,66.36,66.39,63198.0
2018-12-10 15:50:00,66.37,66.48,66.24,66.24,169178.0,66.37,66.48,66.24,66.24,169178.0
2018-12-11 09:30:00,67.19,67.58,67.14,67.24,169980.0,67.19,67.58,67.14,67.24,169980.0
2018-12-11 09:40:00,67.22,67.68,67.16,67.5,53338.0,67.22,67.68,67.16,67.5,53338.0
2018-12-11 09:50:00,67.51,67.59,67.23,67.58,40688.0,67.51,67.59,67.23,67.58,40688.0
2018-12-11 10:00:00,67.67,67.96,67.67,67.83,54632.0,67.67,67.96,67.67,67.83,54632.0
2018-12-11 10:10:00,67.81,67.84,67.6,67.7,35672.0,67.81,67.84,67.6,67.7,35672.0
2018-12-11 10:20:00,67.71,67.89,67.67,67.68,52602.0,67.71,67.89,67.67,67.68,52602.0
2018-12-11 10:30:00,67.73,67.73,67.43,67.57,32004.0,67.73,67.73,67.43,67.57,32004.0
2018-12-11 10:40:00,67.57,67.66,67.32,67.39,42412.0,67.57,67.66,67.32,67.39,42412.0
2018-12-11 10:50:00,67.36,67.48,67.3,67.39,43004.0,67.36,67.48,67.3,67.39,43004.0
2018-12-11 11:00:00,67.39,67.46,67.28,67.46,34064.0,67.39,67.46,67.28,67.46,34064.0
2018-12-11 11:10:00,67.44,67.44,66.96,67.1,21810.0,67.44,67.44,66.96,67.1,21810.0
2018-12-11 11:20:00,67.1,67.11,66.85,66.88,28536.0,67.1,67.11,66.85,66.88,28536.0
2018-12-11 11:30:00,66.87,66.87,66.69,66.81,29422.0,66.87,66.87,66.69,66.81,29422.0
2018-12-11 11:40:00,66.81,66.81,66.65,66.77,27066.0,66.81,66.81,66.65,66.77,27066.0
2018-12-11 11:50:00,66.75,67.04,66.74,67.01,34096.0,66.75,67.04,66.74,67.01,34096.0
2018-12-11 12:00:00,66.94,66.94,66.42,66.54,42164.0,66.94,66.94,66.42,66.54,42164.0
2018-12-11 12:10:00,66.51,66.51,66.27,66.33,36200.0,66.51,66.51,66.27,66.33,36200.0
2018-12-11 12:20:00,66.33,66.61,66.33,66.49,27012.0,66.33,66.61,66.33,66.49,27012.0
2018-12-11 12:30:00,66.52,66.65,66.46,66.46,21832.0,66.52,66.65,66.46,66.46,21832.0
2018-12-11 12:40:00,66.46,66.62,66.35,66.5,19448.0,66.46,66.62,66.35,66.5,19448.0
2018-12-11 12:50:00,66.52,66.57,66.45,66.53,16210.0,66.52,66.57,66.45,66.53,16210.0
2018-12-11 13:00:00,66.54,66.62,66.5,66.51,11764.0,66.54,66.62,66.5,66.51,11764.0
2018-12-11 13:10:00,66.53,66.63,66.39,66.63,13946.0,66.53,66.63,66.39,66.63,13946.0
2018-12-11 13:20:00,66.64,66.7,66.46,66.49,12382.0,66.64,66.7,66.46,66.49,12382.0
2018-12-11 13:30:00,66.5,66.57,66.4,66.52,16798.0,66.5,66.57,66.4,66.52,16798.0
2018-12-11 13:40:00,66.51,66.52,66.08,66.27,33718.0,66.51,66.52,66.08,66.27,33718.0
2018-12-11 13:50:00,66.31,66.31,66.08,66.1,20888.0,66.31,66.31,66.08,66.1,20888.0
2018-12-11 14:00:00,66.08,66.23,66.03,66.14,20578.0,66.08,66.23,66.03,66.14,20578.0
2018-12-11 14:10:00,66.16,66.33,66.03,66.3,28220.0,66.16,66.33,66.03,66.3,28220.0
2018-12-11 14:20:00,66.26,66.72,66.23,66.69,23020.0,66.26,66.72,66.23,66.69,23020.0
2018-12-11 14:30:00,66.7,66.84,66.66,66.73,28674.0,66.7,66.84,66.66,66.73,28674.0
2018-12-11 14:40:00,66.73,66.92,66.67,66.78,27252.0,66.73,66.92,66.67,66.78,27252.0
2018-12-11 14:50:00,66.79,66.84,66.67,66.72,21322.0,66.79,66.84,66.67,66.72,21322.0
2018-12-11 15:00:00,66.76,66.76,66.49,66.74,36182.0,66.76,66.76,66.49,66.74,36182.0
2018-12-11 15:10:00,66.76,67.1,66.75,66.88,38760.0,66.76,67.1,66.75,66.88,38760.0
2018-12-11 15:20:00,66.9,66.93,66.74,66.74,35402.0,66.9,66.93,66.74,66.74,35402.0
2018-12-11 15:30:00,66.77,66.97,66.67,66.73,48122.0,66.77,66.97,66.67,66.73,48122.0
2018-12-11 15:40:00,66.72,66.72,66.55,66.6,69404.0,66.72,66.72,66.55,66.6,69404.0
2018-12-11 15:50:00,66.58,66.63,66.37,66.42,162456.0,66.58,66.63,66.37,66.42,162456.0
2018-12-12 09:30:00,67.73,67.86,67.36,67.83,78240.0,67.73,67.86,67.36,67.83,78240.0
2018-12-12 09:40:00,67.81,68.02,67.72,67.97,38500.0,67.81,68.02,67.72,67.97,38500.0
2018-12-12 09:50:00,68.03,68.2,67.71,67.86,74506.0,68.03,68.2,67.71,67.86,74506.0
2018-12-12 10:00:00,67.88,68.07,67.74,68.02,58358.0,67.88,68.07,67.74,68.02,58358.0
2018-12-12 10:10:00,68.05,68.25,67.86,68.25,26528.0,68.05,68.25,67.86,68.25,26528.0
2018-12-12 10:20:00,68.25,68.35,67.99,68.0,21902.0,68.25,68.35,67.99,68.0,21902.0
2018-12-12 10:30:00,67.99,68.1,67.76,67.79,30044.0,67.99,68.1,67.76,67.79,30044.0
2018-12-12 10:40:00,67.76,67.88,67.74,67.85,26812.0,67.76,67.88,67.74,67.85,26812.0
2018-12-12 10:50:00,67.86,68.16,67.84,68.14,88412.0,67.86,68.16,67.84,68.14,88412.0
2018-12-12 11:00:00,68.1,68.34,67.98,68.34,41706.0,68.1,68.34,67.98,68.34,41706.0
2018-12-12 11:10:00,68.33,68.33,68.16,68.26,25876.0,68.33,68.33,68.16,68.26,25876.0
2018-12-12 11:20:00,68.26,68.31,68.07,68.14,40502.0,68.26,68.31,68.07,68.14,40502.0
2018-12-12 11:30:00,68.15,68.15,67.58,67.58,48562.0,68.15,68.15,67.58,67.58,48562.0
2018-12-12 11:40:00,67.54,68.0,67.54,68.0,19474.0,67.54,68.0,67.54,68.0,19474.0
2018-12-12 11:50:00,68.01,68.12,67.95,68.09,16862.0,68.01,68.12,67.95,68.09,16862.0
2018-12-12 12:00:00,68.13,68.19,68.03,68.17,46080.0,68.13,68.19,68.03,68.17,46080.0
2018-12-12 12:10:00,68.19,68.2,68.04,68.11,30912.0,68.19,68.2,68.04,68.11,30912.0
2018-12-12 12:20:00,68.08,68.1,67.92,68.02,49104.0,68.08,68.1,67.92,68.02,49104.0
2018-12-12 12:30:00,68.07,68.08,67.99,68.04,13816.0,68.07,68.08,67.99,68.04,13816.0
2018-12-12 12:40:00,68.06,68.08,68.01,68.02,14704.0,68.06,68.08,68.01,68.02,14704.0
2018-12-12 12:50:00,68.08,68.35,68.06,68.34,10032.0,68.08,68.35,68.06,68.34,10032.0
2018-12-12 13:00:00,68.33,68.41,68.33,68.39,12052.0,68.33,68.41,68.33,68.39,12052.0
2018-12-12 13:10:00,68.39,68.44,68.34,68.39,12818.0,68.39,68.44,68.34,68.39,12818.0
2018-12-12 13:20:00,68.39,68.42,68.29,68.4,37642.0,68.39,68.42,68.29,68.4,37642.0
2018-12-12 13:30:00,68.39,68.42,68.27,68.36,11600.0,68.39,68.42,68.27,68.36,11600.0
2018-12-12 13:40:00,68.32,68.37,68.27,68.27,9342.0,68.32,68.37,68.27,68.27,9342.0
2018-12-12 13:50:00,68.32,68.36,68.11,68.11,12254.0,68.32,68.36,68.11,68.11,12254.0
2018-12-12 14:00:00,68.1,68.17,67.82,67.82,26186.0,68.1,68.17,67.82,67.82,26186.0
2018-12-12 14:10:00,67.83,67.83,67.42,67.64,69432.0,67.83,67.83,67.42,67.64,69432.0
2018-12-12 14:20:00,67.69,67.73,67.39,67.46,16362.0,67.69,67.73,67.39,67.46,16362.0
2018-12-12 14:30:00,67.42,67.48,67.14,67.21,67792.0,67.42,67.48,67.14,67.21,67792.0
2018-12-12 14:40:00,67.23,67.29,67.08,67.13,20978.0,67.23,67.29,67.08,67.13,20978.0
2018-12-12 14:50:00,67.13,67.38,67.06,67.35,21136.0,67.13,67.38,67.06,67.35,21136.0
2018-12-12 15:00:00,67.33,67.54,67.27,67.54,18674.0,67.33,67.54,67.27,67.54,18674.0
2018-12-12 15:10:00,67.5,67.58,67.17,67.21,31938.0,67.5,67.58,67.17,67.21,31938.0
2018-12-12 15:20:00,67.2,67.37,67.19,67.22,40334.0,67.2,67.37,67.19,67.22,40334.0
2018-12-12 15:30:00,67.21,67.54,67.21,67.54,53100.0,67.21,67.54,67.21,67.54,53100.0
2018-12-12 15:40:00,67.55,67.6,67.33,67.33,53416.0,67.55,67.6,67.33,67.33,53416.0
2018-12-12 15:50:00,67.33,67.33,67.08,67.14,165334.0,67.33,67.33,67.08,67.14,165334.0
2018-12-13 09:30:00,67.33,68.15,67.33,67.72,46820.0,67.33,68.15,67.33,67.72,46820.0
2018-12-13 09:40:00,67.88,67.93,67.45,67.53,18922.0,67.88,67.93,67.45,67.53,18922.0
2018-12-13 09:50:00,67.48,67.52,66.95,66.98,26960.0,67.48,67.52,66.95,66.98,26960.0
2018-12-13 10:00:00,66.98,67.13,66.83,66.86,63314.0,66.98,67.13,66.83,66.86,63314.0
2018-12-13 10:10:00,66.89,67.1,66.85,66.86,38386.0,66.89,67.1,66.85,66.86,38386.0
2018-12-13 10:20:00,66.86,66.98,66.55,66.55,23008.0,66.86,66.98,66.55,66.55,23008.0
2018-12-13 10:30:00,66.53,66.74,66.36,66.51,35602.0,66.53,66.74,66.36,66.51,35602.0
2018-12-13 10:40:00,66.45,66.49,65.98,65.98,93582.0,66.45,66.49,65.98,65.98,93582.0
2018-12-13 10:50:00,66.02,66.35,65.7,66.35,83998.0,66.02,66.35,65.7,66.35,83998.0
2018-12-13 11:00:00,66.36,66.52,66.25,66.42,30966.0,66.36,66.52,66.25,66.42,30966.0
2018-12-13 11:10:00,66.38,66.4,65.91,66.0,52282.0,66.38,66.4,65.91,66.0,52282.0
2018-12-13 11:20:00,66.05,66.11,65.71,66.01,53608.0,66.05,66.11,65.71,66.01,53608.0
2018-12-13 11:30:00,65.98,66.22,65.81,66.21,35054.0,65.98,66.22,65.81,66.21,35054.0
2018-12-13 11:40:00,66.19,66.56,66.17,66.39,42864.0,66.19,66.56,66.17,66.39,42864.0
2018-12-13 11:50:00,66.37,66.54,66.25,66.26,38748.0,66.37,66.54,66.25,66.26,38748.0
2018-12-13 12:00:00,66.22,66.3,66.07,66.11,18100.0,66.22,66.3,66.07,66.11,18100.0
2018-12-13 12:10:00,66.1,66.21,66.0,66.13,16726.0,66.1,66.21,66.0,66.13,16726.0
2018-12-13 12:20:00,66.11,66.11,65.89,65.89,11896.0,66.11,66.11,65.89,65.89,11896.0
2018-12-13 12:30:00,65.89,66.13,65.85,66.11,26342.0,65.89,66.13,65.85,66.11,26342.0
2018-12-13 12:40:00,66.09,66.17,65.97,66.14,31350.0,66.09,66.17,65.97,66.14,31350.0
2018-12-13 12:50:00,66.16,66.23,66.08,66.21,79748.0,66.16,66.23,66.08,66.21,79748.0
2018-12-13 13:00:00,66.2,66.27,66.03,66.25,136834.0,66.2,66.27,66.03,66.25,136834.0
2018-12-13 13:10:00,66.27,66.49,66.25,66.36,23726.0,66.27,66.49,66.25,66.36,23726.0
2018-12-13 13:20:00,66.38,66.52,66.32,66.5,28382.0,66.38,66.52,66.32,66.5,28382.0
2018-12-13 13:30:00,66.5,66.74,66.44,66.71,118834.0,66.5,66.74,66.44,66.71,118834.0
2018-12-13 13:40:00,66.75,66.85,66.44,66.45,82148.0,66.75,66.85,66.44,66.45,82148.0
2018-12-13 13:50:00,66.45,66.49,66.3,66.36,12992.0,66.45,66.49,66.3,66.36,12992.0
2018-12-13 14:00:00,66.4,66.44,66.03,66.16,58330.0,66.4,66.44,66.03,66.16,58330.0
2018-12-13 14:10:00,66.16,66.34,66.0,66.09,52094.0,66.16,66.34,66.0,66.09,52094.0
2018-12-13 14:20:00,66.17,66.48,66.17,66.48,20316.0,66.17,66.48,66.17,66.48,20316.0
2018-12-13 14:30:00,66.46,66.46,66.28,66.46,18718.0,66.46,66.46,66.28,66.46,18718.0
2018-12-13 14:40:00,66.48,66.52,66.41,66.43,17490.0,66.48,66.52,66.41,66.43,17490.0
2018-12-13 14:50:00,66.47,66.64,66.44,66.53,36988.0,66.47,66.64,66.44,66.53,36988.0
2018-12-13 15:00:00,66.51,66.51,66.33,66.33,29894.0,66.51,66.51,66.33,66.33,29894.0
2018-12-13 15:10:00,66.32,66.57,66.27,66.51,51708.0,66.32,66.57,66.27,66.51,51708.0
2018-12-13 15:20:00,66.52,66.56,66.31,66.33,35826.0,66.52,66.56,66.31,66.33,35826.0
2018-12-13 15:30:00,66.32,66.41,66.18,66.27,58052.0,66.32,66.41,66.18,66.27,58052.0
2018-12-13 15:40:00,66.27,66.54,66.25,66.47,79426.0,66.27,66.54,66.25,66.47,79426.0
2018-12-13 15:50:00,66.47,66.47,66.34,66.42,196306.0,66.47,66.47,66.34,66.42,196306.0
2018-12-14 09:30:00,66.25,67.38,65.22,65.53,68494.0,66.25,67.38,65.22,65.53,68494.0
2018-12-14 09:40:00,65.4,66.46,65.29,65.84,203042.0,65.4,66.46,65.29,65.84,203042.0
2018-12-14 09:50:00,65.79,66.07,65.63,66.07,130050.0,65.79,66.07,65.63,66.07,130050.0
2018-12-14 10:00:00,66.07,66.3,65.91,66.04,51008.0,66.07,66.3,65.91,66.04,51008.0
2018-12-14 10:10:00,66.0,66.33,65.94,66.32,151008.0,66.0,66.33,65.94,66.32,151008.0
2018-12-14 10:20:00,66.22,66.5,65.99,65.99,152150.0,66.22,66.5,65.99,65.99,152150.0
2018-12-14 10:30:00,65.98,66.02,65.77,65.86,193636.0,65.98,66.02,65.77,65.86,193636.0
2018-12-14 10:40:00,65.86,66.21,65.85,66.12,39868.0,65.86,66.21,65.85,66.12,39868.0
2018-12-14 10:50:00,66.14,66.25,65.92,65.94,19916.0,66.14,66.25,65.92,65.94,19916.0
2018-12-14 11:00:00,65.98,66.1,65.83,65.88,434318.0,65.98,66.1,65.83,65.88,434318.0
2018-12-14 11:10:00,65.84,65.88,65.2,65.3,60948.0,65.84,65.88,65.2,65.3,60948.0
2018-12-14 11:20:00,65.27,65.39,64.92,65.21,58944.0,65.27,65.39,64.92,65.21,58944.0
2018-12-14 11:30:00,65.21,65.46,65.15,65.23,27568.0,65.21,65.46,65.15,65.23,27568.0
2018-12-14 11:40:00,65.25,65.31,64.84,64.88,38134.0,65.25,65.31,64.84,64.88,38134.0
2018-12-14 11:50:00,64.83,64.83,64.4,64.4,34992.0,64.83,64.83,64.4,64.4,34992.0
2018-12-14 12:00:00,64.44,64.78,64.43,64.7,56676.0,64.44,64.78,64.43,64.7,56676.0
2018-12-14 12:10:00,64.67,64.81,64.44,64.74,56844.0,64.67,64.81,64.44,64.74,56844.0
2018-12-14 12:20:00,64.76,64.85,64.61,64.73,33090.0,64.76,64.85,64.61,64.73,33090.0
2018-12-14 12:30:00,64.77,64.92,64.55,64.64,43044.0,64.77,64.92,64.55,64.64,43044.0
2018-12-14 12:40:00,64.55,64.55,64.35,64.48,34534.0,64.55,64.55,64.35,64.48,34534.0
2018-12-14 12:50:00,64.48,64.61,64.45,64.45,42322.0,64.48,64.61,64.45,64.45,42322.0
2018-12-14 13:00:00,64.47,64.68,64.36,64.64,38758.0,64.47,64.68,64.36,64.64,38758.0
2018-12-14 13:10:00,64.67,64.83,64.5,64.53,52716.0,64.67,64.83,64.5,64.53,52716.0
2018-12-14 13:20:00,64.5,64.54,64.38,64.44,36898.0,64.5,64.54,64.38,64.44,36898.0
2018-12-14 13:30:00,64.42,64.43,64.11,64.24,66308.0,64.42,64.43,64.11,64.24,66308.0
2018-12-14 13:40:00,64.2,64.34,64.14,64.31,50856.0,64.2,64.34,64.14,64.31,50856.0
2018-12-14 13:50:00,64.3,64.39,64.03,64.03,70352.0,64.3,64.39,64.03,64.03,70352.0
2018-12-14 14:00:00,64.05,64.23,64.02,64.2,37066.0,64.05,64.23,64.02,64.2,37066.0
2018-12-14 14:10:00,64.19,64.24,64.07,64.11,50622.0,64.19,64.24,64.07,64.11,50622.0
2018-12-14 14:20:00,64.11,64.36,64.11,64.27,38236.0,64.11,64.36,64.11,64.27,38236.0
2018-12-14 14:30:00,64.29,64.29,63.92,63.92,56928.0,64.29,64.29,63.92,63.92,56928.0
2018-12-14 14:40:00,63.91,64.0,63.65,63.72,124960.0,63.91,64.0,63.65,63.72,124960.0
2018-12-14 14:50:00,63.73,63.89,63.6,63.83,71596.0,63.73,63.89,63.6,63.83,71596.0
2018-12-14 15:00:00,63.82,63.87,63.6,63.6,73142.0,63.82,63.87,63.6,63.6,73142.0
2018-12-14 15:10:00,63.6,63.78,63.43,63.52,288876.0,63.6,63.78,63.43,63.52,288876.0
2018-12-14 15:20:00,63.49,63.5,63.29,63.44,193412.0,63.49,63.5,63.29,63.44,193412.0
2018-12-14 15:30:00,63.43,63.5,63.35,63.46,123540.0,63.43,63.5,63.35,63.46,123540.0
2018-12-14 15:40:00,63.45,63.47,63.17,63.27,239418.0,63.45,63.47,63.17,63.27,239418.0
2018-12-14 15:50:00,63.29,63.79,63.27,63.76,440718.0,63.29,63.79,63.27,63.76,440718.0
2018-12-17 09:30:00,59.6,59.75,57.34,58.4,1423046.0,59.6,59.75,57.34,58.4,1423046.0
2018-12-17 09:40:00,58.39,59.24,57.67,58.95,545304.0,58.39,59.24,57.67,58.95,545304.0
2018-12-17 09:50:00,58.92,59.49,58.51,59.38,877424.0,58.92,59.49,58.51,59.38,877424.0
2018-12-17 10:00:00,59.4,59.57,58.66,58.93,524412.0,59.4,59.57,58.66,58.93,524412.0
2018-12-17 10:10:00,58.93,59.78,58.68,59.44,333088.0,58.93,59.78,58.68,59.44,333088.0
2018-12-17 10:20:00,59.43,59.45,58.53,58.67,255874.0,59.43,59.45,58.53,58.67,255874.0
2018-12-17 10:30:00,58.65,58.81,58.35,58.55,207052.0,58.65,58.81,58.35,58.55,207052.0
2018-12-17 10:40:00,58.55,58.94,58.54,58.72,226458.0,58.55,58.94,58.54,58.72,226458.0
2018-12-17 10:50:00,58.71,59.27,58.67,59.01,120744.0,58.71,59.27,58.67,59.01,120744.0
2018-12-17 11:00:00,59.02,59.6,58.91,59.49,161880.0,59.02,59.6,58.91,59.49,161880.0
2018-12-17 11:10:00,59.55,60.02,59.38,59.99,221068.0,59.55,60.02,59.38,59.99,221068.0
2018-12-17 11:20:00,59.96,60.19,59.8,60.02,160446.0,59.96,60.19,59.8,60.02,160446.0
2018-12-17 11:30:00,60.01,60.14,59.84,60.04,318472.0,60.01,60.14,59.84,60.04,318472.0
2018-12-17 11:40:00,60.05,60.4,59.93,60.39,143330.0,60.05,60.4,59.93,60.39,143330.0
2018-12-17 11:50:00,60.44,60.52,60.24,60.45,149284.0,60.44,60.52,60.24,60.45,149284.0
2018-12-17 12:00:00,60.46,60.46,60.08,60.08,157112.0,60.46,60.46,60.08,60.08,157112.0
2018-12-17 12:10:00,60.08,60.12,59.87,60.05,246004.0,60.08,60.12,59.87,60.05,246004.0
2018-12-17 12:20:00,60.05,60.52,60.03,60.5,96384.0,60.05,60.52,60.03,60.5,96384.0
2018-12-17 12:30:00,60.51,60.54,60.15,60.49,253168.0,60.51,60.54,60.15,60.49,253168.0
2018-12-17 12:40:00,60.5,60.57,60.2,60.5,144442.0,60.5,60.57,60.2,60.5,144442.0
2018-12-17 12:50:00,60.47,60.56,60.26,60.46,106198.0,60.47,60.56,60.26,60.46,106198.0
2018-12-17 13:00:00,60.46,60.91,60.41,60.84,185518.0,60.46,60.91,60.41,60.84,185518.0
2018-12-17 13:10:00,60.84,61.16,60.76,60.97,192416.0,60.84,61.16,60.76,60.97,192416.0
2018-12-17 13:20:00,60.97,61.49,60.8,61.24,211098.0,60.97,61.49,60.8,61.24,211098.0
2018-12-17 13:30:00,61.28,61.43,60.85,61.05,206258.0,61.28,61.43,60.85,61.05,206258.0
2018-12-17 13:40:00,61.06,61.44,60.97,61.01,155338.0,61.06,61.44,60.97,61.01,155338.0
2018-12-17 13:50:00,60.99,60.99,60.56,60.77,245518.0,60.99,60.99,60.56,60.77,245518.0
2018-12-17 14:00:00,60.79,60.99,60.77,60.96,168138.0,60.79,60.99,60.77,60.96,168138.0
2018-12-17 14:10:00,60.95,61.02,60.84,60.99,106722.0,60.95,61.02,60.84,60.99,106722.0
2018-12-17 14:20:00,60.99,61.34,60.96,61.33,181360.0,60.99,61.34,60.96,61.33,181360.0
2018-12-17 14:30:00,61.34,61.49,61.17,61.3,181668.0,61.34,61.49,61.17,61.3,181668.0
2018-12-17 14:40:00,61.31,61.62,60.88,60.95,162346.0,61.31,61.62,60.88,60.95,162346.0
2018-12-17 14:50:00,60.96,61.1,60.91,61.04,96102.0,60.96,61.1,60.91,61.04,96102.0
2018-12-17 15:00:00,61.04,61.05,60.7,60.7,157384.0,61.04,61.05,60.7,60.7,157384.0
2018-12-17 15:10:00,60.72,60.95,60.67,60.74,177764.0,60.72,60.95,60.67,60.74,177764.0
2018-12-17 15:20:00,60.74,60.74,60.51,60.58,158108.0,60.74,60.74,60.51,60.58,158108.0
2018-12-17 15:30:00,60.59,60.6,60.35,60.44,319192.0,60.59,60.6,60.35,60.44,319192.0
2018-12-17 15:40:00,60.43,60.56,60.24,60.35,358482.0,60.43,60.56,60.24,60.35,358482.0
2018-12-17 15:50:00,60.37,60.84,60.35,60.72,764964.0,60.37,60.84,60.35,60.72,764964.0
2018-12-18 09:30:00,60.54,61.09,59.63,60.87,240884.0,60.54,61.09,59.63,60.87,240884.0
2018-12-18 09:40:00,60.9,60.93,59.85,60.11,128390.0,60.9,60.93,59.85,60.11,128390.0
2018-12-18 09:50:00,60.14,60.55,60.14,60.35,121232.0,60.14,60.55,60.14,60.35,121232.0
2018-12-18 10:00:00,60.35,60.52,60.35,60.46,115680.0,60.35,60.52,60.35,60.46,115680.0
2018-12-18 10:10:00,60.44,60.46,59.95,60.07,184690.0,60.44,60.46,59.95,60.07,184690.0
2018-12-18 10:20:00,60.07,60.09,59.51,59.87,135240.0,60.07,60.09,59.51,59.87,135240.0
2018-12-18 10:30:00,59.9,60.34,59.89,60.07,98768.0,59.9,60.34,59.89,60.07,98768.0
2018-12-18 10:40:00,60.09,60.29,59.82,60.25,80070.0,60.09,60.29,59.82,60.25,80070.0
2018-12-18 10:50:00,60.22,60.3,60.01,60.03,79398.0,60.22,60.3,60.01,60.03,79398.0
2018-12-18 11:00:00,60.02,60.24,59.99,60.19,83600.0,60.02,60.24,59.99,60.19,83600.0
2018-12-18 11:10:00,60.19,60.32,60.08,60.21,65808.0,60.19,60.32,60.08,60.21,65808.0
2018-12-18 11:20:00,60.21,60.21,59.84,59.99,104044.0,60.21,60.21,59.84,59.99,104044.0
2018-12-18 11:30:00,60.02,60.19,59.95,60.19,145696.0,60.02,60.19,59.95,60.19,145696.0
2018-12-18 11:40:00,60.2,60.42,60.16,60.38,68612.0,60.2,60.42,60.16,60.38,68612.0
2018-12-18 11:50:00,60.35,60.37,60.1,60.12,61452.0,60.35,60.37,60.1,60.12,61452.0
2018-12-18 12:00:00,60.12,60.35,60.1,60.23,84256.0,60.12,60.35,60.1,60.23,84256.0
2018-12-18 12:10:00,60.23,60.28,60.1,60.26,56412.0,60.23,60.28,60.1,60.26,56412.0
2018-12-18 12:20:00,60.24,60.28,60.15,60.17,78854.0,60.24,60.28,60.15,60.17,78854.0
2018-12-18 12:30:00,60.18,60.32,60.17,60.31,27694.0,60.18,60.32,60.17,60.31,27694.0
2018-12-18 12:40:00,60.3,60.42,60.26,60.36,37304.0,60.3,60.42,60.26,60.36,37304.0
2018-12-18 12:50:00,60.36,60.54,60.29,60.47,40706.0,60.36,60.54,60.29,60.47,40706.0
2018-12-18 13:00:00,60.49,60.59,60.46,60.54,51292.0,60.49,60.59,60.46,60.54,51292.0
2018-12-18 13:10:00,60.55,60.63,60.54,60.63,72410.0,60.55,60.63,60.54,60.63,72410.0
2018-12-18 13:20:00,60.6,60.67,60.38,60.4,103496.0,60.6,60.67,60.38,60.4,103496.0
2018-12-18 13:30:00,60.42,60.44,60.27,60.37,44546.0,60.42,60.44,60.27,60.37,44546.0
2018-12-18 13:40:00,60.35,60.62,60.34,60.62,40322.0,60.35,60.62,60.34,60.62,40322.0
2018-12-18 13:50:00,60.61,60.62,60.18,60.2,35026.0,60.61,60.62,60.18,60.2,35026.0
2018-12-18 14:00:00,60.22,60.34,60.2,60.31,64190.0,60.22,60.34,60.2,60.31,64190.0
2018-12-18 14:10:00,60.3,60.31,60.09,60.17,45026.0,60.3,60.31,60.09,60.17,45026.0
2018-12-18 14:20:00,60.2,60.26,60.08,60.1,55996.0,60.2,60.26,60.08,60.1,55996.0
2018-12-18 14:30:00,60.1,60.1,59.76,59.88,93760.0,60.1,60.1,59.76,59.88,93760.0
2018-12-18 14:40:00,59.85,59.87,59.26,59.49,158058.0,59.85,59.87,59.26,59.49,158058.0
2018-12-18 14:50:00,59.51,59.55,59.21,59.21,65716.0,59.51,59.55,59.21,59.21,65716.0
2018-12-18 15:00:00,59.18,59.51,59.12,59.35,116948.0,59.18,59.51,59.12,59.35,116948.0
2018-12-18 15:10:00,59.37,59.61,59.35,59.55,109780.0,59.37,59.61,59.35,59.55,109780.0
2018-12-18 15:20:00,59.57,59.65,59.27,59.38,149274.0,59.57,59.65,59.27,59.38,149274.0
2018-12-18 15:30:00,59.38,59.69,59.38,59.63,163518.0,59.38,59.69,59.38,59.63,163518.0
2018-12-18 15:40:00,59.63,60.11,59.63,60.08,287692.0,59.63,60.11,59.63,60.08,287692.0
2018-12-18 15:50:00,60.08,60.08,59.9,60.03,684582.0,60.08,60.08,59.9,60.03,684582.0
2018-12-19 09:30:00,60.05,60.27,59.77,60.0,72896.0,60.05,60.27,59.77,60.0,72896.0
2018-12-19 09:40:00,60.02,60.1,59.84,60.07,63532.0,60.02,60.1,59.84,60.07,63532.0
2018-12-19 09:50:00,60.1,60.51,60.02,60.1,78770.0,60.1,60.51,60.02,60.1,78770.0
2018-12-19 10:00:00,60.19,60.59,60.04,60.42,63518.0,60.19,60.59,60.04,60.42,63518.0
2018-12-19 10:10:00,60.37,60.51,60.13,60.42,65242.0,60.37,60.51,60.13,60.42,65242.0
2018-12-19 10:20:00,60.38,60.62,60.35,60.52,34292.0,60.38,60.62,60.35,60.52,34292.0
2018-12-19 10:30:00,60.59,60.82,60.54,60.61,43952.0,60.59,60.82,60.54,60.61,43952.0
2018-12-19 10:40:00,60.68,60.92,60.61,60.83,62140.0,60.68,60.92,60.61,60.83,62140.0
2018-12-19 10:50:00,60.8,61.03,60.74,60.98,47750.0,60.8,61.03,60.74,60.98,47750.0
2018-12-19 11:00:00,60.97,61.06,60.77,60.96,70166.0,60.97,61.06,60.77,60.96,70166.0
2018-12-19 11:10:00,60.92,60.95,60.7,60.83,45338.0,60.92,60.95,60.7,60.83,45338.0
2018-12-19 11:20:00,60.84,60.97,60.81,60.92,47354.0,60.84,60.97,60.81,60.92,47354.0
2018-12-19 11:30:00,60.95,61.2,60.88,61.15,138948.0,60.95,61.2,60.88,61.15,138948.0
2018-12-19 11:40:00,61.16,61.26,61.08,61.26,34256.0,61.16,61.26,61.08,61.26,34256.0
2018-12-19 11:50:00,61.29,61.44,61.24,61.4,43748.0,61.29,61.44,61.24,61.4,43748.0
2018-12-19 12:00:00,61.4,61.52,61.29,61.48,42588.0,61.4,61.52,61.29,61.48,42588.0
2018-12-19 12:10:00,61.47,61.6,61.34,61.37,43150.0,61.47,61.6,61.34,61.37,43150.0
2018-12-19 12:20:00,61.37,61.53,61.34,61.38,61100.0,61.37,61.53,61.34,61.38,61100.0
2018-12-19 12:30:00,61.38,61.42,61.22,61.36,42342.0,61.38,61.42,61.22,61.36,42342.0
2018-12-19 12:40:00,61.34,61.35,61.17,61.19,25278.0,61.34,61.35,61.17,61.19,25278.0
2018-12-19 12:50:00,61.19,61.29,61.07,61.2,30918.0,61.19,61.29,61.07,61.2,30918.0
2018-12-19 13:00:00,61.2,61.2,61.06,61.12,30658.0,61.2,61.2,61.06,61.12,30658.0
2018-12-19 13:10:00,61.09,61.17,60.96,61.17,37104.0,61.09,61.17,60.96,61.17,37104.0
2018-12-19 13:20:00,61.18,61.18,60.95,61.04,34970.0,61.18,61.18,60.95,61.04,34970.0
2018-12-19 13:30:00,61.09,61.12,60.97,60.99,27580.0,61.09,61.12,60.97,60.99,27580.0
2018-12-19 13:40:00,61.01,61.12,60.93,61.06,30732.0,61.01,61.12,60.93,61.06,30732.0
2018-12-19 13:50:00,61.05,61.39,60.89,61.39,44228.0,61.05,61.39,60.89,61.39,44228.0
2018-12-19 14:00:00,61.41,61.46,60.25,60.38,68776.0,61.41,61.46,60.25,60.38,68776.0
2018-12-19 14:10:00,60.39,60.6,59.91,60.48,60396.0,60.39,60.6,59.91,60.48,60396.0
2018-12-19 14:20:00,60.43,60.76,60.31,60.64,56406.0,60.43,60.76,60.31,60.64,56406.0
2018-12-19 14:30:00,60.6,60.85,60.5,60.77,41154.0,60.6,60.85,60.5,60.77,41154.0
2018-12-19 14:40:00,60.74,60.74,59.98,60.26,60668.0,60.74,60.74,59.98,60.26,60668.0
2018-12-19 14:50:00,60.27,60.27,59.65,59.88,162996.0,60.27,60.27,59.65,59.88,162996.0
2018-12-19 15:00:00,59.84,59.85,59.17,59.38,179032.0,59.84,59.85,59.17,59.38,179032.0
2018-12-19 15:10:00,59.43,59.7,59.22,59.37,164448.0,59.43,59.7,59.22,59.37,164448.0
2018-12-19 15:20:00,59.44,59.82,59.19,59.29,101636.0,59.44,59.82,59.19,59.29,101636.0
2018-12-19 15:30:00,59.31,59.54,59.19,59.27,110846.0,59.31,59.54,59.19,59.27,110846.0
2018-12-19 15:40:00,59.25,59.6,58.99,59.59,154208.0,59.25,59.6,58.99,59.59,154208.0
2018-12-19 15:50:00,59.6,59.6,59.43,59.46,249076.0,59.6,59.6,59.43,59.46,249076.0
2018-12-20 09:30:00,59.08,59.18,58.22,58.72,170944.0,59.08,59.18,58.22,58.72,170944.0
2018-12-20 09:40:00,58.7,58.81,57.82,57.9,149876.0,58.7,58.81,57.82,57.9,149876.0
2018-12-20 09:50:00,57.85,58.66,57.81,58.66,134054.0,57.85,58.66,57.81,58.66,134054.0
2018-12-20 10:00:00,58.7,59.12,58.56,59.04,88380.0,58.7,59.12,58.56,59.04,88380.0
2018-12-20 10:10:00,59.04,59.04,58.69,58.69,52508.0,59.04,59.04,58.69,58.69,52508.0
2018-12-20 10:20:00,58.65,58.85,58.61,58.66,95386.0,58.65,58.85,58.61,58.66,95386.0
2018-12-20 10:30:00,58.69,58.83,58.49,58.72,77158.0,58.69,58.83,58.49,58.72,77158.0
2018-12-20 10:40:00,58.71,58.75,58.41,58.44,52476.0,58.71,58.75,58.41,58.44,52476.0
2018-12-20 10:50:00,58.48,58.73,58.29,58.62,43574.0,58.48,58.73,58.29,58.62,43574.0
2018-12-20 11:00:00,58.56,58.59,58.29,58.34,38388.0,58.56,58.59,58.29,58.34,38388.0
2018-12-20 11:10:00,58.38,58.54,58.3,58.33,50896.0,58.38,58.54,58.3,58.33,50896.0
2018-12-20 11:20:00,58.35,58.35,57.94,57.97,40536.0,58.35,58.35,57.94,57.97,40536.0
2018-12-20 11:30:00,57.97,57.98,57.78,57.9,122266.0,57.97,57.98,57.78,57.9,122266.0
2018-12-20 11:40:00,57.95,58.06,57.83,57.83,168534.0,57.95,58.06,57.83,57.83,168534.0
2018-12-20 11:50:00,57.87,58.16,57.71,57.92,165186.0,57.87,58.16,57.71,57.92,165186.0
2018-12-20 12:00:00,57.95,58.3,57.83,58.21,155982.0,57.95,58.3,57.83,58.21,155982.0
2018-12-20 12:10:00,58.21,58.35,57.7,57.88,113886.0,58.21,58.35,57.7,57.88,113886.0
2018-12-20 12:20:00,57.91,58.63,57.88,58.63,73896.0,57.91,58.63,57.88,58.63,73896.0
2018-12-20 12:30:00,58.63,58.73,58.35,58.38,47398.0,58.63,58.73,58.35,58.38,47398.0
2018-12-20 12:40:00,58.37,58.38,58.16,58.19,21836.0,58.37,58.38,58.16,58.19,21836.0
2018-12-20 12:50:00,58.24,58.27,57.97,58.12,31946.0,58.24,58.27,57.97,58.12,31946.0
2018-12-20 13:00:00,58.13,58.13,57.8,57.82,30896.0,58.13,58.13,57.8,57.82,30896.0
2018-12-20 13:10:00,57.79,58.03,57.66,57.77,89078.0,57.79,58.03,57.66,57.77,89078.0
2018-12-20 13:20:00,57.78,57.97,57.72,57.89,43246.0,57.78,57.97,57.72,57.89,43246.0
2018-12-20 13:30:00,57.88,57.89,57.7,57.87,28880.0,57.88,57.89,57.7,57.87,28880.0
2018-12-20 13:40:00,57.86,57.97,57.63,57.97,35014.0,57.86,57.97,57.63,57.97,35014.0
2018-12-20 13:50:00,57.98,57.98,57.67,57.67,45124.0,57.98,57.98,57.67,57.67,45124.0
2018-12-20 14:00:00,57.69,57.74,57.14,57.35,107954.0,57.69,57.74,57.14,57.35,107954.0
2018-12-20 14:10:00,57.29,57.32,57.01,57.1,43348.0,57.29,57.32,57.01,57.1,43348.0
2018-12-20 14:20:00,57.13,57.74,57.11,57.68,78732.0,57.13,57.74,57.11,57.68,78732.0
2018-12-20 14:30:00,57.71,58.09,57.67,57.87,47066.0,57.71,58.09,57.67,57.87,47066.0
2018-12-20 14:40:00,57.89,58.51,57.87,58.48,59682.0,57.89,58.51,57.87,58.48,59682.0
2018-12-20 14:50:00,58.48,58.48,57.76,57.94,79180.0,58.48,58.48,57.76,57.94,79180.0
2018-12-20 15:00:00,57.91,57.92,57.46,57.85,53310.0,57.91,57.92,57.46,57.85,53310.0
2018-12-20 15:10:00,57.92,58.15,57.84,57.9,41108.0,57.92,58.15,57.84,57.9,41108.0
2018-12-20 15:20:00,57.86,58.27,57.85,57.93,72210.0,57.86,58.27,57.85,57.93,72210.0
2018-12-20 15:30:00,57.95,58.26,57.95,58.23,61410.0,57.95,58.26,57.95,58.23,61410.0
2018-12-20 15:40:00,58.18,58.21,57.58,57.63,121752.0,58.18,58.21,57.58,57.63,121752.0
2018-12-20 15:50:00,57.63,57.85,57.49,57.82,271340.0,57.63,57.85,57.49,57.82,271340.0
2018-12-21 09:30:00,57.34,57.95,57.2,57.88,564406.0,57.34,57.95,57.2,57.88,564406.0
2018-12-21 09:40:00,57.85,57.96,57.65,57.73,65584.0,57.85,57.96,57.65,57.73,65584.0
2018-12-21 09:50:00,57.73,57.73,57.02,57.16,83144.0,57.73,57.73,57.02,57.16,83144.0
2018-12-21 10:00:00,57.18,57.37,56.97,57.34,45476.0,57.18,57.37,56.97,57.34,45476.0
2018-12-21 10:10:00,57.36,58.1,57.32,58.01,96284.0,57.36,58.1,57.32,58.01,96284.0
2018-12-21 10:20:00,58.03,58.16,57.85,57.87,26716.0,58.03,58.16,57.85,57.87,26716.0
2018-12-21 10:30:00,57.92,58.19,57.87,58.19,33048.0,57.92,58.19,57.87,58.19,33048.0
2018-12-21 10:40:00,58.15,58.18,57.99,58.01,33888.0,58.15,58.18,57.99,58.01,33888.0
2018-12-21 10:50:00,58.02,58.09,57.79,57.84,62464.0,58.02,58.09,57.79,57.84,62464.0
2018-12-21 11:00:00,57.86,57.86,56.87,56.87,59980.0,57.86,57.86,56.87,56.87,59980.0
2018-12-21 11:10:00,56.87,57.09,56.76,57.05,41716.0,56.87,57.09,56.76,57.05,41716.0
2018-12-21 11:20:00,57.09,57.4,56.96,57.4,33134.0,57.09,57.4,56.96,57.4,33134.0
2018-12-21 11:30:00,57.41,57.49,57.3,57.33,46570.0,57.41,57.49,57.3,57.33,46570.0
2018-12-21 11:40:00,57.31,57.44,57.17,57.24,52664.0,57.31,57.44,57.17,57.24,52664.0
2018-12-21 11:50:00,57.27,57.4,56.88,56.94,40556.0,57.27,57.4,56.88,56.94,40556.0
2018-12-21 12:00:00,56.92,56.97,56.77,56.82,31386.0,56.92,56.97,56.77,56.82,31386.0
2018-12-21 12:10:00,56.81,56.83,56.52,56.52,50942.0,56.81,56.83,56.52,56.52,50942.0
2018-12-21 12:20:00,56.53,56.69,56.3,56.34,36126.0,56.53,56.69,56.3,56.34,36126.0
2018-12-21 12:30:00,56.32,56.69,56.11,56.65,110118.0,56.32,56.69,56.11,56.65,110118.0
2018-12-21 12:40:00,56.61,56.99,56.41,56.74,76092.0,56.61,56.99,56.41,56.74,76092.0
2018-12-21 12:50:00,56.73,56.85,56.54,56.66,45842.0,56.73,56.85,56.54,56.66,45842.0
2018-12-21 13:00:00,56.69,56.71,56.31,56.51,97290.0,56.69,56.71,56.31,56.51,97290.0
2018-12-21 13:10:00,56.49,56.59,56.37,56.48,49328.0,56.49,56.59,56.37,56.48,49328.0
2018-12-21 13:20:00,56.47,56.77,56.4,56.64,66098.0,56.47,56.77,56.4,56.64,66098.0
2018-12-21 13:30:00,56.64,57.07,56.63,56.99,29712.0,56.64,57.07,56.63,56.99,29712.0
2018-12-21 13:40:00,57.05,57.18,56.79,56.83,38574.0,57.05,57.18,56.79,56.83,38574.0
2018-12-21 13:50:00,56.82,56.89,56.63,56.68,48334.0,56.82,56.89,56.63,56.68,48334.0
2018-12-21 14:00:00,56.65,56.68,56.48,56.53,77086.0,56.65,56.68,56.48,56.53,77086.0
2018-12-21 14:10:00,56.55,56.69,56.38,56.66,61498.0,56.55,56.69,56.38,56.66,61498.0
2018-12-21 14:20:00,56.66,56.84,56.58,56.59,73006.0,56.66,56.84,56.58,56.59,73006.0
2018-12-21 14:30:00,56.58,56.81,56.56,56.71,43092.0,56.58,56.81,56.56,56.71,43092.0
2018-12-21 14:40:00,56.72,56.87,56.65,56.87,37496.0,56.72,56.87,56.65,56.87,37496.0
2018-12-21 14:50:00,56.84,57.12,56.84,56.98,53232.0,56.84,57.12,56.84,56.98,53232.0
2018-12-21 15:00:00,57.01,57.04,56.77,56.85,100904.0,57.01,57.04,56.77,56.85,100904.0
2018-12-21 15:10:00,56.82,56.82,56.44,56.48,69170.0,56.82,56.82,56.44,56.48,69170.0
2018-12-21 15:20:00,56.49,56.68,56.33,56.38,98066.0,56.49,56.68,56.33,56.38,98066.0
2018-12-21 15:30:00,56.37,56.48,56.12,56.15,109046.0,56.37,56.48,56.12,56.15,109046.0
2018-12-21 15:40:00,56.12,56.35,56.1,56.24,206040.0,56.12,56.35,56.1,56.24,206040.0
2018-12-21 15:50:00,56.25,56.33,56.08,56.22,439082.0,56.25,56.33,56.08,56.22,439082.0
2018-12-24 09:30:00,55.67,55.86,55.37,55.69,88700.0,55.67,55.86,55.37,55.69,88700.0
2018-12-24 09:40:00,55.77,55.82,55.38,55.5,44522.0,55.77,55.82,55.38,55.5,44522.0
2018-12-24 09:50:00,55.49,55.57,55.26,55.36,87978.0,55.49,55.57,55.26,55.36,87978.0
2018-12-24 10:00:00,55.36,55.47,54.89,54.99,79076.0,55.36,55.47,54.89,54.99,79076.0
2018-12-24 10:10:00,55.02,55.33,54.99,55.13,76754.0,55.02,55.33,54.99,55.13,76754.0
2018-12-24 10:20:00,55.17,55.35,55.02,55.23,32964.0,55.17,55.35,55.02,55.23,32964.0
2018-12-24 10:30:00,55.24,55.77,55.24,55.67,36366.0,55.24,55.77,55.24,55.67,36366.0
2018-12-24 10:40:00,55.66,56.05,55.63,55.63,41974.0,55.66,56.05,55.63,55.63,41974.0
2018-12-24 10:50:00,55.71,55.71,55.47,55.7,35638.0,55.71,55.71,55.47,55.7,35638.0
2018-12-24 11:00:00,55.71,55.84,55.34,55.45,29864.0,55.71,55.84,55.34,55.45,29864.0
2018-12-24 11:10:00,55.41,55.67,55.34,55.52,38402.0,55.41,55.67,55.34,55.52,38402.0
2018-12-24 11:20:00,55.51,55.62,55.37,55.38,26336.0,55.51,55.62,55.37,55.38,26336.0
2018-12-24 11:30:00,55.38,55.65,55.38,55.57,22468.0,55.38,55.65,55.38,55.57,22468.0
2018-12-24 11:40:00,55.59,55.7,55.27,55.34,30838.0,55.59,55.7,55.27,55.34,30838.0
2018-12-24 11:50:00,55.31,55.59,55.31,55.43,22316.0,55.31,55.59,55.31,55.43,22316.0
2018-12-24 12:00:00,55.49,55.68,55.37,55.37,32522.0,55.49,55.68,55.37,55.37,32522.0
2018-12-24 12:10:00,55.42,55.53,55.27,55.43,37166.0,55.42,55.53,55.27,55.43,37166.0
2018-12-24 12:20:00,55.38,55.56,55.24,55.43,49248.0,55.38,55.56,55.24,55.43,49248.0
2018-12-24 12:30:00,55.45,55.55,55.05,55.16,45470.0,55.45,55.55,55.05,55.16,45470.0
2018-12-24 12:40:00,55.16,55.18,54.74,54.77,118452.0,55.16,55.18,54.74,54.77,118452.0
2018-12-24 12:50:00,54.77,54.78,54.47,54.57,157336.0,54.77,54.78,54.47,54.57,157336.0
2018-12-26 09:30:00,54.87,55.6,54.84,55.6,100916.0,54.87,55.6,54.84,55.6,100916.0
2018-12-26 09:40:00,55.56,55.97,55.46,55.91,57224.0,55.56,55.97,55.46,55.91,57224.0
2018-12-26 09:50:00,55.98,56.0,55.46,55.46,37054.0,55.98,56.0,55.46,55.46,37054.0
2018-12-26 10:00:00,55.47,55.57,55.23,55.31,33758.0,55.47,55.57,55.23,55.31,33758.0
2018-12-26 10:10:00,55.31,55.34,55.16,55.18,26774.0,55.31,55.34,55.16,55.18,26774.0
2018-12-26 10:20:00,55.16,55.74,55.16,55.62,30686.0,55.16,55.74,55.16,55.62,30686.0
2018-12-26 10:30:00,55.65,55.73,55.27,55.3,44248.0,55.65,55.73,55.27,55.3,44248.0
2018-12-26 10:40:00,55.29,55.37,55.13,55.32,31716.0,55.29,55.37,55.13,55.32,31716.0
2018-12-26 10:50:00,55.35,55.47,55.02,55.13,26214.0,55.35,55.47,55.02,55.13,26214.0
2018-12-26 11:00:00,55.14,55.52,55.13,55.44,29810.0,55.14,55.52,55.13,55.44,29810.0
2018-12-26 11:10:00,55.43,55.73,55.38,55.7,34744.0,55.43,55.73,55.38,55.7,34744.0
2018-12-26 11:20:00,55.71,55.79,55.62,55.73,27816.0,55.71,55.79,55.62,55.73,27816.0
2018-12-26 11:30:00,55.76,55.89,55.6,55.89,50096.0,55.76,55.89,55.6,55.89,50096.0
2018-12-26 11:40:00,55.87,56.0,55.81,55.96,22856.0,55.87,56.0,55.81,55.96,22856.0
2018-12-26 11:50:00,55.93,56.08,55.86,56.01,35586.0,55.93,56.08,55.86,56.01,35586.0
2018-12-26 12:00:00,56.06,56.16,55.99,56.16,44552.0,56.06,56.16,55.99,56.16,44552.0
2018-12-26 12:10:00,56.16,56.55,56.13,56.27,59308.0,56.16,56.55,56.13,56.27,59308.0
2018-12-26 12:20:00,56.3,56.39,56.2,56.26,41382.0,56.3,56.39,56.2,56.26,41382.0
2018-12-26 12:30:00,56.27,56.34,56.15,56.3,32070.0,56.27,56.34,56.15,56.3,32070.0
2018-12-26 12:40:00,56.27,56.47,56.22,56.25,23916.0,56.27,56.47,56.22,56.25,23916.0
2018-12-26 12:50:00,56.3,56.49,56.3,56.4,27076.0,56.3,56.49,56.3,56.4,27076.0
2018-12-26 13:00:00,56.39,56.39,56.16,56.21,29158.0,56.39,56.39,56.16,56.21,29158.0
2018-12-26 13:10:00,56.25,56.27,55.95,55.97,23428.0,56.25,56.27,55.95,55.97,23428.0
2018-12-26 13:20:00,55.96,56.14,55.96,56.1,26660.0,55.96,56.14,55.96,56.1,26660.0
2018-12-26 13:30:00,56.12,56.38,56.1,56.38,32750.0,56.12,56.38,56.1,56.38,32750.0
2018-12-26 13:40:00,56.38,56.48,56.33,56.42,28188.0,56.38,56.48,56.33,56.42,28188.0
2018-12-26 13:50:00,56.41,56.86,56.41,56.86,65792.0,56.41,56.86,56.41,56.86,65792.0
2018-12-26 14:00:00,56.86,56.86,56.68,56.79,58176.0,56.86,56.86,56.68,56.79,58176.0
2018-12-26 14:10:00,56.74,56.96,56.25,56.33,131110.0,56.74,56.96,56.25,56.33,131110.0
2018-12-26 14:20:00,56.27,56.46,56.27,56.38,52536.0,56.27,56.46,56.27,56.38,52536.0
2018-12-26 14:30:00,56.42,56.53,56.38,56.5,29896.0,56.42,56.53,56.38,56.5,29896.0
2018-12-26 14:40:00,56.5,56.53,56.32,56.38,24660.0,56.5,56.53,56.32,56.38,24660.0
2018-12-26 14:50:00,56.35,56.63,56.35,56.63,34122.0,56.35,56.63,56.35,56.63,34122.0
2018-12-26 15:00:00,56.61,56.92,56.57,56.85,33700.0,56.61,56.92,56.57,56.85,33700.0
2018-12-26 15:10:00,56.81,56.96,56.78,56.79,58054.0,56.81,56.96,56.78,56.79,58054.0
2018-12-26 15:20:00,56.79,57.06,56.78,57.06,60678.0,56.79,57.06,56.78,57.06,60678.0
2018-12-26 15:30:00,57.02,57.24,56.99,57.24,80132.0,57.02,57.24,56.99,57.24,80132.0
2018-12-26 15:40:00,57.24,57.48,57.21,57.24,123122.0,57.24,57.48,57.21,57.24,123122.0
2018-12-26 15:50:00,57.23,57.71,57.22,57.69,271100.0,57.23,57.71,57.22,57.69,271100.0
2018-12-27 09:30:00,56.76,57.2,56.47,57.02,54402.0,56.76,57.2,56.47,57.02,54402.0
2018-12-27 09:40:00,57.15,57.23,56.51,56.53,19054.0,57.15,57.23,56.51,56.53,19054.0
2018-12-27 09:50:00,56.47,56.49,56.14,56.49,38202.0,56.47,56.49,56.14,56.49,38202.0
2018-12-27 10:00:00,56.43,56.67,56.05,56.05,51968.0,56.43,56.67,56.05,56.05,51968.0
2018-12-27 10:10:00,56.1,56.15,55.96,55.99,51102.0,56.1,56.15,55.96,55.99,51102.0
2018-12-27 10:20:00,55.97,56.2,55.84,56.1,50766.0,55.97,56.2,55.84,56.1,50766.0
2018-12-27 10:30:00,56.04,56.31,55.96,56.06,87738.0,56.04,56.31,55.96,56.06,87738.0
2018-12-27 10:40:00,56.02,56.5,56.02,56.39,29182.0,56.02,56.5,56.02,56.39,29182.0
2018-12-27 10:50:00,56.4,56.42,56.18,56.22,17604.0,56.4,56.42,56.18,56.22,17604.0
2018-12-27 11:00:00,56.18,56.2,55.74,55.8,75922.0,56.18,56.2,55.74,55.8,75922.0
2018-12-27 11:10:00,55.81,55.89,55.72,55.88,61782.0,55.81,55.89,55.72,55.88,61782.0
2018-12-27 11:20:00,55.86,56.15,55.77,56.02,78666.0,55.86,56.15,55.77,56.02,78666.0
2018-12-27 11:30:00,56.01,56.35,55.97,56.07,193674.0,56.01,56.35,55.97,56.07,193674.0
2018-12-27 11:40:00,56.04,56.06,55.77,55.83,31968.0,56.04,56.06,55.77,55.83,31968.0
2018-12-27 11:50:00,55.85,55.87,55.67,55.78,53074.0,55.85,55.87,55.67,55.78,53074.0
2018-12-27 12:00:00,55.8,55.81,55.48,55.53,83384.0,55.8,55.81,55.48,55.53,83384.0
2018-12-27 12:10:00,55.49,55.8,55.47,55.74,18280.0,55.49,55.8,55.47,55.74,18280.0
2018-12-27 12:20:00,55.75,55.84,55.43,55.48,60622.0,55.75,55.84,55.43,55.48,60622.0
2018-12-27 12:30:00,55.44,55.68,55.38,55.62,47196.0,55.44,55.68,55.38,55.62,47196.0
2018-12-27 12:40:00,55.57,55.57,55.32,55.41,45632.0,55.57,55.57,55.32,55.41,45632.0
2018-12-27 12:50:00,55.38,55.56,55.38,55.56,41356.0,55.38,55.56,55.38,55.56,41356.0
2018-12-27 13:00:00,55.52,55.52,55.34,55.42,30934.0,55.52,55.52,55.34,55.42,30934.0
2018-12-27 13:10:00,55.45,55.45,55.24,55.28,29300.0,55.45,55.45,55.24,55.28,29300.0
2018-12-27 13:20:00,55.27,55.27,55.09,55.13,70122.0,55.27,55.27,55.09,55.13,70122.0
2018-12-27 13:30:00,55.1,55.13,54.99,55.02,55980.0,55.1,55.13,54.99,55.02,55980.0
2018-12-27 13:40:00,55.02,55.07,54.66,54.77,96668.0,55.02,55.07,54.66,54.77,96668.0
2018-12-27 13:50:00,54.77,54.98,54.72,54.87,92516.0,54.77,54.98,54.72,54.87,92516.0
2018-12-27 14:00:00,54.85,54.86,54.46,54.48,77204.0,54.85,54.86,54.46,54.48,77204.0
2018-12-27 14:10:00,54.47,54.51,54.25,54.27,126072.0,54.47,54.51,54.25,54.27,126072.0
2018-12-27 14:20:00,54.27,54.74,54.27,54.69,112226.0,54.27,54.74,54.27,54.69,112226.0
2018-12-27 14:30:00,54.7,54.71,54.41,54.65,64886.0,54.7,54.71,54.41,54.65,64886.0
2018-12-27 14:40:00,54.68,55.18,54.68,54.85,73608.0,54.68,55.18,54.68,54.85,73608.0
2018-12-27 14:50:00,54.92,55.34,54.92,55.25,57218.0,54.92,55.34,54.92,55.25,57218.0
2018-12-27 15:00:00,55.29,55.35,54.98,55.08,66216.0,55.29,55.35,54.98,55.08,66216.0
2018-12-27 15:10:00,55.1,55.46,55.05,55.4,85282.0,55.1,55.46,55.05,55.4,85282.0
2018-12-27 15:20:00,55.44,55.93,55.44,55.86,129892.0,55.44,55.93,55.44,55.86,129892.0
2018-12-27 15:30:00,55.91,56.4,55.81,56.34,121252.0,55.91,56.4,55.81,56.34,121252.0
2018-12-27 15:40:00,56.37,56.7,56.35,56.52,195826.0,56.37,56.7,56.35,56.52,195826.0
2018-12-27 15:50:00,56.49,56.88,56.32,56.87,444112.0,56.49,56.88,56.32,56.87,444112.0
2018-12-28 09:30:00,56.94,57.16,56.51,56.73,40244.0,56.94,57.16,56.51,56.73,40244.0
2018-12-28 09:40:00,56.73,57.01,56.41,56.88,47720.0,56.73,57.01,56.41,56.88,47720.0
2018-12-28 09:50:00,56.88,57.07,56.67,57.07,51662.0,56.88,57.07,56.67,57.07,51662.0
2018-12-28 10:00:00,57.07,57.17,56.75,56.82,20886.0,57.07,57.17,56.75,56.82,20886.0
2018-12-28 10:10:00,56.82,56.93,56.63,56.93,32388.0,56.82,56.93,56.63,56.93,32388.0
2018-12-28 10:20:00,56.93,57.07,56.46,56.55,34858.0,56.93,57.07,56.46,56.55,34858.0
2018-12-28 10:30:00,56.61,56.67,56.13,56.31,61766.0,56.61,56.67,56.13,56.31,61766.0
2018-12-28 10:40:00,56.39,56.51,56.31,56.31,48432.0,56.39,56.51,56.31,56.31,48432.0
2018-12-28 10:50:00,56.33,56.51,56.18,56.18,52926.0,56.33,56.51,56.18,56.18,52926.0
2018-12-28 11:00:00,56.15,56.51,56.1,56.45,44932.0,56.15,56.51,56.1,56.45,44932.0
2018-12-28 11:10:00,56.48,56.77,56.42,56.5,35350.0,56.48,56.77,56.42,56.5,35350.0
2018-12-28 11:20:00,56.45,56.5,56.27,56.47,29848.0,56.45,56.5,56.27,56.47,29848.0
2018-12-28 11:30:00,56.44,56.69,56.38,56.67,33292.0,56.44,56.69,56.38,56.67,33292.0
2018-12-28 11:40:00,56.68,56.68,56.32,56.39,26404.0,56.68,56.68,56.32,56.39,26404.0
2018-12-28 11:50:00,56.39,56.49,56.3,56.4,24776.0,56.39,56.49,56.3,56.4,24776.0
2018-12-28 12:00:00,56.44,56.64,56.4,56.64,30596.0,56.44,56.64,56.4,56.64,30596.0
2018-12-28 12:10:00,56.65,56.65,56.13,56.24,28838.0,56.65,56.65,56.13,56.24,28838.0
2018-12-28 12:20:00,56.27,56.44,56.21,56.34,25552.0,56.27,56.44,56.21,56.34,25552.0
2018-12-28 12:30:00,56.43,56.57,56.43,56.57,29000.0,56.43,56.57,56.43,56.57,29000.0
2018-12-28 12:40:00,56.53,56.68,56.38,56.38,44334.0,56.53,56.68,56.38,56.38,44334.0
2018-12-28 12:50:00,56.38,56.49,56.29,56.31,22802.0,56.38,56.49,56.29,56.31,22802.0
2018-12-28 13:00:00,56.32,56.41,56.25,56.38,28026.0,56.32,56.41,56.25,56.38,28026.0
2018-12-28 13:10:00,56.38,56.6,56.34,56.51,31602.0,56.38,56.6,56.34,56.51,31602.0
2018-12-28 13:20:00,56.51,56.51,56.16,56.34,28276.0,56.51,56.51,56.16,56.34,28276.0
2018-12-28 13:30:00,56.31,56.34,56.16,56.32,25364.0,56.31,56.34,56.16,56.32,25364.0
2018-12-28 13:40:00,56.29,56.51,56.24,56.46,27804.0,56.29,56.51,56.24,56.46,27804.0
2018-12-28 13:50:00,56.48,56.62,56.44,56.57,15858.0,56.48,56.62,56.44,56.57,15858.0
2018-12-28 14:00:00,56.57,56.89,56.57,56.89,19568.0,56.57,56.89,56.57,56.89,19568.0
2018-12-28 14:10:00,56.9,57.12,56.81,56.87,31298.0,56.9,57.12,56.81,56.87,31298.0
2018-12-28 14:20:00,56.88,56.88,56.68,56.72,23612.0,56.88,56.88,56.68,56.72,23612.0
2018-12-28 14:30:00,56.7,57.0,56.64,57.0,37234.0,56.7,57.0,56.64,57.0,37234.0
2018-12-28 14:40:00,57.02,57.09,56.89,57.08,66486.0,57.02,57.09,56.89,57.08,66486.0
2018-12-28 14:50:00,57.08,57.27,57.04,57.22,57064.0,57.08,57.27,57.04,57.22,57064.0
2018-12-28 15:00:00,57.21,57.3,56.71,56.72,56538.0,57.21,57.3,56.71,56.72,56538.0
2018-12-28 15:10:00,56.72,56.85,56.55,56.59,36402.0,56.72,56.85,56.55,56.59,36402.0
2018-12-28 15:20:00,56.6,56.6,56.24,56.37,51554.0,56.6,56.6,56.24,56.37,51554.0
2018-12-28 15:30:00,56.38,56.49,56.2,56.26,34070.0,56.38,56.49,56.2,56.26,34070.0
2018-12-28 15:40:00,56.24,56.35,56.17,56.35,96338.0,56.24,56.35,56.17,56.35,96338.0
2018-12-28 15:50:00,56.33,56.52,56.17,56.37,171968.0,56.33,56.52,56.17,56.37,171968.0
2018-12-31 09:30:00,56.82,57.58,56.81,57.5,68996.0,56.82,57.58,56.81,57.5,68996.0
2018-12-31 09:40:00,57.44,57.63,57.18,57.52,43720.0,57.44,57.63,57.18,57.52,43720.0
2018-12-31 09:50:00,57.54,57.62,57.22,57.6,58092.0,57.54,57.62,57.22,57.6,58092.0
2018-12-31 10:00:00,57.56,57.8,57.38,57.42,51234.0,57.56,57.8,57.38,57.42,51234.0
2018-12-31 10:10:00,57.44,57.74,57.38,57.74,30860.0,57.44,57.74,57.38,57.74,30860.0
2018-12-31 10:20:00,57.73,57.74,57.37,57.38,38566.0,57.73,57.74,57.37,57.38,38566.0
2018-12-31 10:30:00,57.38,57.4,57.19,57.38,48884.0,57.38,57.4,57.19,57.38,48884.0
2018-12-31 10:40:00,57.5,57.74,57.47,57.48,30170.0,57.5,57.74,57.47,57.48,30170.0
2018-12-31 10:50:00,57.39,57.46,57.29,57.38,24218.0,57.39,57.46,57.29,57.38,24218.0
2018-12-31 11:00:00,57.39,57.57,57.35,57.42,29766.0,57.39,57.57,57.35,57.42,29766.0
2018-12-31 11:10:00,57.38,57.49,57.35,57.4,24346.0,57.38,57.49,57.35,57.4,24346.0
2018-12-31 11:20:00,57.44,57.44,57.17,57.24,75142.0,57.44,57.44,57.17,57.24,75142.0
2018-12-31 11:30:00,57.26,57.29,56.9,57.13,26966.0,57.26,57.29,56.9,57.13,26966.0
2018-12-31 11:40:00,57.1,57.46,57.06,57.46,30674.0,57.1,57.46,57.06,57.46,30674.0
2018-12-31 11:50:00,57.43,57.56,57.35,57.5,45724.0,57.43,57.56,57.35,57.5,45724.0
2018-12-31 12:00:00,57.46,57.54,57.38,57.49,17710.0,57.46,57.54,57.38,57.49,17710.0
2018-12-31 12:10:00,57.5,57.72,57.45,57.45,40738.0,57.5,57.72,57.45,57.45,40738.0
2018-12-31 12:20:00,57.43,57.58,57.39,57.43,19560.0,57.43,57.58,57.39,57.43,19560.0
2018-12-31 12:30:00,57.45,57.55,57.38,57.54,19454.0,57.45,57.55,57.38,57.54,19454.0
2018-12-31 12:40:00,57.52,57.63,57.51,57.59,20130.0,57.52,57.63,57.51,57.59,20130.0
2018-12-31 12:50:00,57.59,57.59,57.45,57.52,17874.0,57.59,57.59,57.45,57.52,17874.0
2018-12-31 13:00:00,57.56,57.59,57.45,57.57,21940.0,57.56,57.59,57.45,57.57,21940.0
2018-12-31 13:10:00,57.54,57.7,57.52,57.62,19838.0,57.54,57.7,57.52,57.62,19838.0
2018-12-31 13:20:00,57.62,57.77,57.59,57.76,24544.0,57.62,57.77,57.59,57.76,24544.0
2018-12-31 13:30:00,57.79,57.8,57.68,57.69,31392.0,57.79,57.8,57.68,57.69,31392.0
2018-12-31 13:40:00,57.69,57.69,57.46,57.53,17266.0,57.69,57.69,57.46,57.53,17266.0
2018-12-31 13:50:00,57.55,57.59,57.45,57.54,30044.0,57.55,57.59,57.45,57.54,30044.0
2018-12-31 14:00:00,57.55,57.55,57.37,57.46,39564.0,57.55,57.55,57.37,57.46,39564.0
2018-12-31 14:10:00,57.43,57.48,57.31,57.41,33252.0,57.43,57.48,57.31,57.41,33252.0
2018-12-31 14:20:00,57.46,57.46,57.13,57.24,40120.0,57.46,57.46,57.13,57.24,40120.0
2018-12-31 14:30:00,57.24,57.31,57.13,57.26,33130.0,57.24,57.31,57.13,57.26,33130.0
2018-12-31 14:40:00,57.26,57.4,57.23,57.38,43520.0,57.26,57.4,57.23,57.38,43520.0
2018-12-31 14:50:00,57.38,57.61,57.37,57.41,71142.0,57.38,57.61,57.37,57.41,71142.0
2018-12-31 15:00:00,57.41,57.57,57.39,57.41,21958.0,57.41,57.57,57.39,57.41,21958.0
2018-12-31 15:10:00,57.38,57.44,57.28,57.38,33592.0,57.38,57.44,57.28,57.38,33592.0
2018-12-31 15:20:00,57.41,57.52,57.32,57.46,37090.0,57.41,57.52,57.32,57.46,37090.0
2018-12-31 15:30:00,57.46,57.68,57.45,57.56,51836.0,57.46,57.68,57.45,57.56,51836.0
2018-12-31 15:40:00,57.57,57.72,57.44,57.46,86840.0,57.57,57.72,57.44,57.46,86840.0
2018-12-31 15:50:00,57.46,57.67,57.12,57.67,286806.0,57.46,57.67,57.12,57.67,286806.0
2019-01-02 09:30:00,57.03,57.03,56.52,56.66,64642.0,57.03,57.03,56.52,56.66,64642.0
2019-01-02 09:40:00,56.61,56.97,56.54,56.74,51308.0,56.61,56.97,56.54,56.74,51308.0
2019-01-02 09:50:00,56.74,56.91,56.49,56.57,99720.0,56.74,56.91,56.49,56.57,99720.0
2019-01-02 10:00:00,56.52,56.81,56.27,56.8,79562.0,56.52,56.81,56.27,56.8,79562.0
2019-01-02 10:10:00,56.76,56.8,56.37,56.37,43860.0,56.76,56.8,56.37,56.37,43860.0
2019-01-02 10:20:00,56.45,56.48,56.15,56.15,45632.0,56.45,56.48,56.15,56.15,45632.0
2019-01-02 10:30:00,56.11,56.14,55.87,56.0,38966.0,56.11,56.14,55.87,56.0,38966.0
2019-01-02 10:40:00,56.05,56.41,56.02,56.26,49456.0,56.05,56.41,56.02,56.26,49456.0
2019-01-02 10:50:00,56.2,56.63,56.2,56.45,42132.0,56.2,56.63,56.2,56.45,42132.0
2019-01-02 11:00:00,56.49,56.65,56.35,56.53,77094.0,56.49,56.65,56.35,56.53,77094.0
2019-01-02 11:10:00,56.55,56.67,56.45,56.66,164570.0,56.55,56.67,56.45,56.66,164570.0
2019-01-02 11:20:00,56.63,56.74,56.38,56.39,143304.0,56.63,56.74,56.38,56.39,143304.0
2019-01-02 11:30:00,56.41,56.45,56.23,56.27,40562.0,56.41,56.45,56.23,56.27,40562.0
2019-01-02 11:40:00,56.29,56.6,56.26,56.56,49692.0,56.29,56.6,56.26,56.56,49692.0
2019-01-02 11:50:00,56.52,56.52,56.24,56.27,38460.0,56.52,56.52,56.24,56.27,38460.0
2019-01-02 12:00:00,56.27,56.35,56.18,56.2,35710.0,56.27,56.35,56.18,56.2,35710.0
2019-01-02 12:10:00,56.18,56.23,56.02,56.1,36940.0,56.18,56.23,56.02,56.1,36940.0
2019-01-02 12:20:00,56.08,56.08,55.96,56.01,19212.0,56.08,56.08,55.96,56.01,19212.0
2019-01-02 12:30:00,56.03,56.22,55.92,56.18,30074.0,56.03,56.22,55.92,56.18,30074.0
2019-01-02 12:40:00,56.18,56.27,56.07,56.19,30904.0,56.18,56.27,56.07,56.19,30904.0
2019-01-02 12:50:00,56.2,56.4,56.19,56.4,19064.0,56.2,56.4,56.19,56.4,19064.0
2019-01-02 13:00:00,56.42,56.5,56.32,56.35,76018.0,56.42,56.5,56.32,56.35,76018.0
2019-01-02 13:10:00,56.35,56.84,56.32,56.83,175208.0,56.35,56.84,56.32,56.83,175208.0
2019-01-02 13:20:00,56.83,56.95,56.7,56.91,39410.0,56.83,56.95,56.7,56.91,39410.0
2019-01-02 13:30:00,56.84,57.01,56.8,56.96,46364.0,56.84,57.01,56.8,56.96,46364.0
2019-01-02 13:40:00,56.98,57.02,56.88,56.95,20958.0,56.98,57.02,56.88,56.95,20958.0
2019-01-02 13:50:00,56.9,57.09,56.84,57.09,24856.0,56.9,57.09,56.84,57.09,24856.0
2019-01-02 14:00:00,57.06,57.08,56.7,56.76,31836.0,57.06,57.08,56.7,56.76,31836.0
2019-01-02 14:10:00,56.76,56.83,56.67,56.7,53902.0,56.76,56.83,56.67,56.7,53902.0
2019-01-02 14:20:00,56.63,56.89,56.58,56.8,37528.0,56.63,56.89,56.58,56.8,37528.0
2019-01-02 14:30:00,56.81,56.98,56.81,56.97,44616.0,56.81,56.98,56.81,56.97,44616.0
2019-01-02 14:40:00,56.97,56.97,56.62,56.79,58446.0,56.97,56.97,56.62,56.79,58446.0
2019-01-02 14:50:00,56.77,56.87,56.55,56.57,39602.0,56.77,56.87,56.55,56.57,39602.0
2019-01-02 15:00:00,56.57,56.74,56.36,56.41,41444.0,56.57,56.74,56.36,56.41,41444.0
2019-01-02 15:10:00,56.38,56.46,56.19,56.28,38034.0,56.38,56.46,56.19,56.28,38034.0
2019-01-02 15:20:00,56.2,56.5,56.19,56.4,74046.0,56.2,56.5,56.19,56.4,74046.0
2019-01-02 15:30:00,56.35,56.35,56.16,56.17,46330.0,56.35,56.35,56.16,56.17,46330.0
2019-01-02 15:40:00,56.18,56.42,56.15,56.33,85854.0,56.18,56.42,56.15,56.33,85854.0
2019-01-02 15:50:00,56.34,56.56,56.33,56.5,174470.0,56.34,56.56,56.33,56.5,174470.0
2019-01-03 09:30:00,56.16,56.16,55.85,55.86,79736.0,56.16,56.16,55.85,55.86,79736.0
2019-01-03 09:40:00,55.85,56.2,55.7,56.03,31000.0,55.85,56.2,55.7,56.03,31000.0
2019-01-03 09:50:00,55.92,55.93,55.67,55.88,37054.0,55.92,55.93,55.67,55.88,37054.0
2019-01-03 10:00:00,55.82,55.9,55.41,55.47,58286.0,55.82,55.9,55.41,55.47,58286.0
2019-01-03 10:10:00,55.44,55.48,55.1,55.45,93984.0,55.44,55.48,55.1,55.45,93984.0
2019-01-03 10:20:00,55.44,55.55,55.23,55.29,63258.0,55.44,55.55,55.23,55.29,63258.0
2019-01-03 10:30:00,55.29,55.32,55.06,55.11,41778.0,55.29,55.32,55.06,55.11,41778.0
2019-01-03 10:40:00,55.13,55.38,54.96,55.17,125594.0,55.13,55.38,54.96,55.17,125594.0
2019-01-03 10:50:00,55.1,55.55,55.1,55.48,30986.0,55.1,55.55,55.1,55.48,30986.0
2019-01-03 11:00:00,55.45,55.73,55.39,55.59,34768.0,55.45,55.73,55.39,55.59,34768.0
2019-01-03 11:10:00,55.6,55.84,55.59,55.69,34774.0,55.6,55.84,55.59,55.69,34774.0
2019-01-03 11:20:00,55.71,55.85,55.53,55.58,32570.0,55.71,55.85,55.53,55.58,32570.0
2019-01-03 11:30:00,55.57,56.16,55.54,56.12,31042.0,55.57,56.16,55.54,56.12,31042.0
2019-01-03 11:40:00,56.16,56.46,56.06,56.35,49370.0,56.16,56.46,56.06,56.35,49370.0
2019-01-03 11:50:00,56.29,56.44,55.87,56.01,83294.0,56.29,56.44,55.87,56.01,83294.0
2019-01-03 12:00:00,55.94,55.94,55.58,55.69,31014.0,55.94,55.94,55.58,55.69,31014.0
2019-01-03 12:10:00,55.68,55.77,55.52,55.61,17144.0,55.68,55.77,55.52,55.61,17144.0
2019-01-03 12:20:00,55.56,55.69,55.48,55.57,20450.0,55.56,55.69,55.48,55.57,20450.0
2019-01-03 12:30:00,55.59,55.71,55.46,55.52,33812.0,55.59,55.71,55.46,55.52,33812.0
2019-01-03 12:40:00,55.53,55.82,55.53,55.8,23450.0,55.53,55.82,55.53,55.8,23450.0
2019-01-03 12:50:00,55.79,55.95,55.74,55.91,46142.0,55.79,55.95,55.74,55.91,46142.0
2019-01-03 13:00:00,55.88,55.91,55.73,55.79,83104.0,55.88,55.91,55.73,55.79,83104.0
2019-01-03 13:10:00,55.76,55.91,55.23,55.35,51280.0,55.76,55.91,55.23,55.35,51280.0
2019-01-03 13:20:00,55.35,55.52,55.25,55.38,39414.0,55.35,55.52,55.25,55.38,39414.0
2019-01-03 13:30:00,55.34,55.48,55.24,55.48,29194.0,55.34,55.48,55.24,55.48,29194.0
2019-01-03 13:40:00,55.44,55.62,55.41,55.41,30624.0,55.44,55.62,55.41,55.41,30624.0
2019-01-03 13:50:00,55.44,55.49,55.31,55.44,30130.0,55.44,55.49,55.31,55.44,30130.0
2019-01-03 14:00:00,55.4,55.71,55.34,55.68,35676.0,55.4,55.71,55.34,55.68,35676.0
2019-01-03 14:10:00,55.68,55.79,55.61,55.74,25646.0,55.68,55.79,55.61,55.74,25646.0
2019-01-03 14:20:00,55.74,55.82,55.59,55.81,35616.0,55.74,55.82,55.59,55.81,35616.0
2019-01-03 14:30:00,55.84,55.97,55.6,55.67,115914.0,55.84,55.97,55.6,55.67,115914.0
2019-01-03 14:40:00,55.63,55.7,55.49,55.51,16026.0,55.63,55.7,55.49,55.51,16026.0
2019-01-03 14:50:00,55.55,55.58,55.32,55.4,30700.0,55.55,55.58,55.32,55.4,30700.0
2019-01-03 15:00:00,55.39,55.47,55.24,55.34,41758.0,55.39,55.47,55.24,55.34,41758.0
2019-01-03 15:10:00,55.3,55.31,55.12,55.27,50430.0,55.3,55.31,55.12,55.27,50430.0
2019-01-03 15:20:00,55.25,55.29,55.04,55.1,58890.0,55.25,55.29,55.04,55.1,58890.0
2019-01-03 15:30:00,55.1,55.32,55.06,55.13,80382.0,55.1,55.32,55.06,55.13,80382.0
2019-01-03 15:40:00,55.12,55.36,55.06,55.27,246188.0,55.12,55.36,55.06,55.27,246188.0
2019-01-03 15:50:00,55.26,55.32,54.86,54.99,401364.0,55.26,55.32,54.86,54.99,401364.0
2019-01-04 09:30:00,55.74,56.03,55.47,55.82,52162.0,55.74,56.03,55.47,55.82,52162.0
2019-01-04 09:40:00,55.83,56.39,55.83,56.14,83566.0,55.83,56.39,55.83,56.14,83566.0
2019-01-04 09:50:00,56.14,56.46,56.01,56.1,40932.0,56.14,56.46,56.01,56.1,40932.0
2019-01-04 10:00:00,56.16,56.59,56.13,56.52,66680.0,56.16,56.59,56.13,56.52,66680.0
2019-01-04 10:10:00,56.56,56.68,56.27,56.3,71056.0,56.56,56.68,56.27,56.3,71056.0
2019-01-04 10:20:00,56.29,56.8,56.24,56.8,43178.0,56.29,56.8,56.24,56.8,43178.0
2019-01-04 10:30:00,56.84,56.92,56.62,56.62,59714.0,56.84,56.92,56.62,56.62,59714.0
2019-01-04 10:40:00,56.63,56.68,56.3,56.3,25758.0,56.63,56.68,56.3,56.3,25758.0
2019-01-04 10:50:00,56.38,56.44,56.22,56.42,42166.0,56.38,56.44,56.22,56.42,42166.0
2019-01-04 11:00:00,56.46,56.7,56.37,56.51,24078.0,56.46,56.7,56.37,56.51,24078.0
2019-01-04 11:10:00,56.6,56.64,56.2,56.41,27262.0,56.6,56.64,56.2,56.41,27262.0
2019-01-04 11:20:00,56.34,56.4,56.15,56.26,37858.0,56.34,56.4,56.15,56.26,37858.0
2019-01-04 11:30:00,56.23,56.25,55.95,56.05,40298.0,56.23,56.25,55.95,56.05,40298.0
2019-01-04 11:40:00,56.06,56.33,56.03,56.26,42032.0,56.06,56.33,56.03,56.26,42032.0
2019-01-04 11:50:00,56.26,56.43,56.24,56.42,23128.0,56.26,56.43,56.24,56.42,23128.0
2019-01-04 12:00:00,56.42,56.46,56.24,56.46,20244.0,56.42,56.46,56.24,56.46,20244.0
2019-01-04 12:10:00,56.44,56.6,56.34,56.59,50882.0,56.44,56.6,56.34,56.59,50882.0
2019-01-04 12:20:00,56.62,56.69,56.59,56.59,18516.0,56.62,56.69,56.59,56.59,18516.0
2019-01-04 12:30:00,56.59,56.77,56.49,56.74,29428.0,56.59,56.77,56.49,56.74,29428.0
2019-01-04 12:40:00,56.77,56.92,56.77,56.9,26468.0,56.77,56.92,56.77,56.9,26468.0
2019-01-04 12:50:00,56.93,57.05,56.88,56.95,57512.0,56.93,57.05,56.88,56.95,57512.0
2019-01-04 13:00:00,56.95,57.16,56.91,57.15,45524.0,56.95,57.16,56.91,57.15,45524.0
2019-01-04 13:10:00,57.15,57.17,57.04,57.11,70146.0,57.15,57.17,57.04,57.11,70146.0
2019-01-04 13:20:00,57.09,57.18,57.06,57.13,77772.0,57.09,57.18,57.06,57.13,77772.0
2019-01-04 13:30:00,57.19,57.22,56.86,56.93,49540.0,57.19,57.22,56.86,56.93,49540.0
2019-01-04 13:40:00,56.94,57.05,56.74,57.02,46422.0,56.94,57.05,56.74,57.02,46422.0
2019-01-04 13:50:00,57.02,57.09,56.81,56.88,23158.0,57.02,57.09,56.81,56.88,23158.0
2019-01-04 14:00:00,56.92,56.92,56.69,56.69,12216.0,56.92,56.92,56.69,56.69,12216.0
2019-01-04 14:10:00,56.73,56.8,56.65,56.74,29232.0,56.73,56.8,56.65,56.74,29232.0
2019-01-04 14:20:00,56.77,56.84,56.73,56.81,46816.0,56.77,56.84,56.73,56.81,46816.0
2019-01-04 14:30:00,56.8,57.06,56.79,57.06,21328.0,56.8,57.06,56.79,57.06,21328.0
2019-01-04 14:40:00,57.04,57.06,56.77,56.96,34846.0,57.04,57.06,56.77,56.96,34846.0
2019-01-04 14:50:00,56.94,56.98,56.8,56.83,24694.0,56.94,56.98,56.8,56.83,24694.0
2019-01-04 15:00:00,56.81,57.01,56.81,56.91,32836.0,56.81,57.01,56.81,56.91,32836.0
2019-01-04 15:10:00,56.89,57.07,56.89,57.03,38608.0,56.89,57.07,56.89,57.03,38608.0
2019-01-04 15:20:00,57.05,57.05,56.74,56.86,46868.0,57.05,57.05,56.74,56.86,46868.0
2019-01-04 15:30:00,56.85,56.95,56.81,56.83,77142.0,56.85,56.95,56.81,56.83,77142.0
2019-01-04 15:40:00,56.83,56.9,56.76,56.83,136424.0,56.83,56.9,56.76,56.83,136424.0
2019-01-04 15:50:00,56.84,56.91,56.74,56.77,392110.0,56.84,56.91,56.74,56.77,392110.0
2019-01-07 09:30:00,56.82,57.49,56.82,57.49,66934.0,56.82,57.49,56.82,57.49,66934.0
2019-01-07 09:40:00,57.49,57.5,57.18,57.27,34720.0,57.49,57.5,57.18,57.27,34720.0
2019-01-07 09:50:00,57.27,57.27,56.92,57.2,33006.0,57.27,57.27,56.92,57.2,33006.0
2019-01-07 10:00:00,57.2,57.41,57.18,57.24,42708.0,57.2,57.41,57.18,57.24,42708.0
2019-01-07 10:10:00,57.22,57.27,57.02,57.07,43834.0,57.22,57.27,57.02,57.07,43834.0
2019-01-07 10:20:00,57.1,57.44,57.04,57.38,42788.0,57.1,57.44,57.04,57.38,42788.0
2019-01-07 10:30:00,57.38,57.66,57.31,57.56,47564.0,57.38,57.66,57.31,57.56,47564.0
2019-01-07 10:40:00,57.54,57.63,57.4,57.55,37102.0,57.54,57.63,57.4,57.55,37102.0
2019-01-07 10:50:00,57.57,57.66,57.49,57.62,53552.0,57.57,57.66,57.49,57.62,53552.0
2019-01-07 11:00:00,57.59,57.76,57.41,57.58,69926.0,57.59,57.76,57.41,57.58,69926.0
2019-01-07 11:10:00,57.59,58.04,57.59,57.87,77574.0,57.59,58.04,57.59,57.87,77574.0
2019-01-07 11:20:00,57.87,58.01,57.63,57.67,52860.0,57.87,58.01,57.63,57.67,52860.0
2019-01-07 11:30:00,57.63,57.83,57.5,57.71,28586.0,57.63,57.83,57.5,57.71,28586.0
2019-01-07 11:40:00,57.74,57.95,57.65,57.94,36372.0,57.74,57.95,57.65,57.94,36372.0
2019-01-07 11:50:00,57.98,58.05,57.87,58.01,32242.0,57.98,58.05,57.87,58.01,32242.0
2019-01-07 12:00:00,58.02,58.12,57.93,57.99,49706.0,58.02,58.12,57.93,57.99,49706.0
2019-01-07 12:10:00,58.01,58.04,57.86,57.88,25016.0,58.01,58.04,57.86,57.88,25016.0
2019-01-07 12:20:00,57.88,58.01,57.85,57.96,19572.0,57.88,58.01,57.85,57.96,19572.0
2019-01-07 12:30:00,57.98,58.01,57.9,57.99,49500.0,57.98,58.01,57.9,57.99,49500.0
2019-01-07 12:40:00,57.99,58.14,57.94,58.06,55120.0,57.99,58.14,57.94,58.06,55120.0
2019-01-07 12:50:00,58.03,58.26,58.0,58.22,42136.0,58.03,58.26,58.0,58.22,42136.0
2019-01-07 13:00:00,58.24,58.29,58.17,58.2,32218.0,58.24,58.29,58.17,58.2,32218.0
2019-01-07 13:10:00,58.22,58.24,58.14,58.15,26072.0,58.22,58.24,58.14,58.15,26072.0
2019-01-07 13:20:00,58.17,58.19,57.93,58.01,26030.0,58.17,58.19,57.93,58.01,26030.0
2019-01-07 13:30:00,57.99,58.1,57.99,58.05,17064.0,57.99,58.1,57.99,58.05,17064.0
2019-01-07 13:40:00,58.05,58.05,57.81,57.81,22538.0,58.05,58.05,57.81,57.81,22538.0
2019-01-07 13:50:00,57.78,57.82,57.72,57.73,30944.0,57.78,57.82,57.72,57.73,30944.0
2019-01-07 14:00:00,57.77,57.8,57.62,57.67,26174.0,57.77,57.8,57.62,57.67,26174.0
2019-01-07 14:10:00,57.65,57.68,57.55,57.62,29852.0,57.65,57.68,57.55,57.62,29852.0
2019-01-07 14:20:00,57.63,57.64,57.38,57.46,56924.0,57.63,57.64,57.38,57.46,56924.0
2019-01-07 14:30:00,57.42,57.52,57.41,57.48,28896.0,57.42,57.52,57.41,57.48,28896.0
2019-01-07 14:40:00,57.45,57.45,57.24,57.28,58392.0,57.45,57.45,57.24,57.28,58392.0
2019-01-07 14:50:00,57.27,57.27,57.14,57.21,31968.0,57.27,57.27,57.14,57.21,31968.0
2019-01-07 15:00:00,57.2,57.39,57.18,57.38,44656.0,57.2,57.39,57.18,57.38,44656.0
2019-01-07 15:10:00,57.37,57.47,57.35,57.45,38024.0,57.37,57.47,57.35,57.45,38024.0
2019-01-07 15:20:00,57.45,57.59,57.43,57.52,41774.0,57.45,57.59,57.43,57.52,41774.0
2019-01-07 15:30:00,57.52,57.56,57.43,57.45,69808.0,57.52,57.56,57.43,57.45,69808.0
2019-01-07 15:40:00,57.45,57.52,57.37,57.51,96130.0,57.45,57.52,57.37,57.51,96130.0
2019-01-07 15:50:00,57.5,57.54,57.19,57.26,294450.0,57.5,57.54,57.19,57.26,294450.0
2019-01-08 09:30:00,57.97,58.63,57.97,58.43,89408.0,57.97,58.63,57.97,58.43,89408.0
2019-01-08 09:40:00,58.38,58.61,58.32,58.4,33170.0,58.38,58.61,58.32,58.4,33170.0
2019-01-08 09:50:00,58.37,58.42,58.15,58.28,19796.0,58.37,58.42,58.15,58.28,19796.0
2019-01-08 10:00:00,58.29,58.63,58.21,58.51,46456.0,58.29,58.63,58.21,58.51,46456.0
2019-01-08 10:10:00,58.49,58.62,58.01,58.08,59496.0,58.49,58.62,58.01,58.08,59496.0
2019-01-08 10:20:00,58.05,58.22,57.94,57.94,43838.0,58.05,58.22,57.94,57.94,43838.0
2019-01-08 10:30:00,57.97,58.01,57.8,57.94,19182.0,57.97,58.01,57.8,57.94,19182.0
2019-01-08 10:40:00,57.93,57.94,57.73,57.9,59014.0,57.93,57.94,57.73,57.9,59014.0
2019-01-08 10:50:00,57.86,57.96,57.67,57.91,58602.0,57.86,57.96,57.67,57.91,58602.0
2019-01-08 11:00:00,57.97,58.1,57.89,58.01,39240.0,57.97,58.1,57.89,58.01,39240.0
2019-01-08 11:10:00,58.01,58.05,57.66,57.84,246198.0,58.01,58.05,57.66,57.84,246198.0
2019-01-08 11:20:00,57.81,57.87,57.71,57.72,61638.0,57.81,57.87,57.71,57.72,61638.0
2019-01-08 11:30:00,57.74,57.74,57.47,57.6,98688.0,57.74,57.74,57.47,57.6,98688.0
2019-01-08 11:40:00,57.58,57.81,57.47,57.81,27316.0,57.58,57.81,57.47,57.81,27316.0
2019-01-08 11:50:00,57.81,58.0,57.74,57.96,43312.0,57.81,58.0,57.74,57.96,43312.0
2019-01-08 12:00:00,57.96,58.04,57.83,57.83,51786.0,57.96,58.04,57.83,57.83,51786.0
2019-01-08 12:10:00,57.85,57.91,57.74,57.74,47646.0,57.85,57.91,57.74,57.74,47646.0
2019-01-08 12:20:00,57.73,57.84,57.69,57.7,31240.0,57.73,57.84,57.69,57.7,31240.0
2019-01-08 12:30:00,57.7,57.73,57.54,57.59,18056.0,57.7,57.73,57.54,57.59,18056.0
2019-01-08 12:40:00,57.62,57.72,57.47,57.49,17022.0,57.62,57.72,57.47,57.49,17022.0
2019-01-08 12:50:00,57.47,57.77,57.43,57.77,20694.0,57.47,57.77,57.43,57.77,20694.0
2019-01-08 13:00:00,57.74,57.8,57.62,57.74,17738.0,57.74,57.8,57.62,57.74,17738.0
2019-01-08 13:10:00,57.74,57.8,57.7,57.72,17638.0,57.74,57.8,57.7,57.72,17638.0
2019-01-08 13:20:00,57.74,57.86,57.71,57.77,51136.0,57.74,57.86,57.71,57.77,51136.0
2019-01-08 13:30:00,57.8,57.8,57.71,57.77,23244.0,57.8,57.8,57.71,57.77,23244.0
2019-01-08 13:40:00,57.77,57.77,57.63,57.74,23072.0,57.77,57.77,57.63,57.74,23072.0
2019-01-08 13:50:00,57.74,57.87,57.72,57.74,38470.0,57.74,57.87,57.72,57.74,38470.0
2019-01-08 14:00:00,57.76,57.79,57.6,57.61,27964.0,57.76,57.79,57.6,57.61,27964.0
2019-01-08 14:10:00,57.66,57.71,57.59,57.59,27624.0,57.66,57.71,57.59,57.59,27624.0
2019-01-08 14:20:00,57.6,57.67,57.52,57.57,52438.0,57.6,57.67,57.52,57.57,52438.0
2019-01-08 14:30:00,57.55,57.77,57.47,57.77,608704.0,57.55,57.77,57.47,57.77,608704.0
2019-01-08 14:40:00,57.77,57.96,57.77,57.86,40320.0,57.77,57.96,57.77,57.86,40320.0
2019-01-08 14:50:00,57.88,57.88,57.66,57.66,32762.0,57.88,57.88,57.66,57.66,32762.0
2019-01-08 15:00:00,57.6,57.69,57.58,57.66,83886.0,57.6,57.69,57.58,57.66,83886.0
2019-01-08 15:10:00,57.66,57.85,57.63,57.82,592918.0,57.66,57.85,57.63,57.82,592918.0
2019-01-08 15:20:00,57.82,57.96,57.76,57.94,29264.0,57.82,57.96,57.76,57.94,29264.0
2019-01-08 15:30:00,57.94,58.13,57.91,58.1,66626.0,57.94,58.13,57.91,58.1,66626.0
2019-01-08 15:40:00,58.1,58.1,57.97,57.98,113016.0,58.1,58.1,57.97,57.98,113016.0
2019-01-08 15:50:00,57.98,58.08,57.94,58.05,429976.0,57.98,58.08,57.94,58.05,429976.0
2019-01-09 09:30:00,58.6,58.66,58.27,58.43,203224.0,58.6,58.66,58.27,58.43,203224.0
2019-01-09 09:40:00,58.46,58.71,58.42,58.69,75824.0,58.46,58.71,58.42,58.69,75824.0
2019-01-09 09:50:00,58.75,59.1,58.72,58.83,34424.0,58.75,59.1,58.72,58.83,34424.0
2019-01-09 10:00:00,58.88,59.03,58.78,59.03,81566.0,58.88,59.03,58.78,59.03,81566.0
2019-01-09 10:10:00,59.11,59.3,59.11,59.19,65972.0,59.11,59.3,59.11,59.19,65972.0
2019-01-09 10:20:00,59.23,59.43,59.14,59.35,263546.0,59.23,59.43,59.14,59.35,263546.0
2019-01-09 10:30:00,59.35,59.35,58.9,58.98,66110.0,59.35,59.35,58.9,58.98,66110.0
2019-01-09 10:40:00,58.96,59.2,58.84,59.2,62320.0,58.96,59.2,58.84,59.2,62320.0
2019-01-09 10:50:00,59.21,59.3,59.13,59.27,62396.0,59.21,59.3,59.13,59.27,62396.0
2019-01-09 11:00:00,59.25,59.51,59.25,59.3,100444.0,59.25,59.51,59.25,59.3,100444.0
2019-01-09 11:10:00,59.29,59.33,59.06,59.06,35210.0,59.29,59.33,59.06,59.06,35210.0
2019-01-09 11:20:00,59.06,59.13,58.93,59.02,96008.0,59.06,59.13,58.93,59.02,96008.0
2019-01-09 11:30:00,58.99,59.03,58.77,58.82,39892.0,58.99,59.03,58.77,58.82,39892.0
2019-01-09 11:40:00,58.83,59.06,58.75,59.01,28664.0,58.83,59.06,58.75,59.01,28664.0
2019-01-09 11:50:00,59.01,59.04,58.83,58.83,22556.0,59.01,59.04,58.83,58.83,22556.0
2019-01-09 12:00:00,58.86,58.96,58.79,58.79,18854.0,58.86,58.96,58.79,58.79,18854.0
2019-01-09 12:10:00,58.8,58.91,58.72,58.91,160798.0,58.8,58.91,58.72,58.91,160798.0
2019-01-09 12:20:00,58.87,59.06,58.87,59.02,15704.0,58.87,59.06,58.87,59.02,15704.0
2019-01-09 12:30:00,59.02,59.07,58.98,59.05,38154.0,59.02,59.07,58.98,59.05,38154.0
2019-01-09 12:40:00,59.02,59.13,59.0,59.05,23824.0,59.02,59.13,59.0,59.05,23824.0
2019-01-09 12:50:00,59.12,59.18,59.03,59.07,29140.0,59.12,59.18,59.03,59.07,29140.0
2019-01-09 13:00:00,59.06,59.1,58.93,59.01,21394.0,59.06,59.1,58.93,59.01,21394.0
2019-01-09 13:10:00,59.01,59.32,58.97,59.27,133966.0,59.01,59.32,58.97,59.27,133966.0
2019-01-09 13:20:00,59.31,59.48,59.28,59.28,51544.0,59.31,59.48,59.28,59.28,51544.0
2019-01-09 13:30:00,59.28,59.35,59.27,59.31,74912.0,59.28,59.35,59.27,59.31,74912.0
2019-01-09 13:40:00,59.3,59.35,59.26,59.27,142018.0,59.3,59.35,59.26,59.27,142018.0
2019-01-09 13:50:00,59.27,59.27,58.97,59.02,178002.0,59.27,59.27,58.97,59.02,178002.0
2019-01-09 14:00:00,59.03,59.19,58.94,59.19,155302.0,59.03,59.19,58.94,59.19,155302.0
2019-01-09 14:10:00,59.15,59.17,58.95,58.96,116274.0,59.15,59.17,58.95,58.96,116274.0
2019-01-09 14:20:00,58.92,58.96,58.71,58.77,36284.0,58.92,58.96,58.71,58.77,36284.0
2019-01-09 14:30:00,58.79,59.01,58.77,58.99,43784.0,58.79,59.01,58.77,58.99,43784.0
2019-01-09 14:40:00,58.97,59.07,58.94,59.05,37534.0,58.97,59.07,58.94,59.05,37534.0
2019-01-09 14:50:00,59.05,59.17,59.0,59.17,155582.0,59.05,59.17,59.0,59.17,155582.0
2019-01-09 15:00:00,59.16,59.3,59.11,59.21,153196.0,59.16,59.3,59.11,59.21,153196.0
2019-01-09 15:10:00,59.19,59.27,59.1,59.21,65810.0,59.19,59.27,59.1,59.21,65810.0
2019-01-09 15:20:00,59.23,59.26,59.21,59.22,60214.0,59.23,59.26,59.21,59.22,60214.0
2019-01-09 15:30:00,59.22,59.29,59.16,59.21,90184.0,59.22,59.29,59.16,59.21,90184.0
2019-01-09 15:40:00,59.22,59.24,59.04,59.12,137716.0,59.22,59.24,59.04,59.12,137716.0
2019-01-09 15:50:00,59.1,59.24,59.04,59.12,404890.0,59.1,59.24,59.04,59.12,404890.0
2019-01-10 09:30:00,59.03,59.1,58.76,58.87,60306.0,59.03,59.1,58.76,58.87,60306.0
2019-01-10 09:40:00,58.87,58.9,58.55,58.56,141492.0,58.87,58.9,58.55,58.56,141492.0
2019-01-10 09:50:00,58.55,58.75,58.44,58.74,85296.0,58.55,58.75,58.44,58.74,85296.0
2019-01-10 10:00:00,58.72,58.83,58.66,58.71,79448.0,58.72,58.83,58.66,58.71,79448.0
2019-01-10 10:10:00,58.7,58.77,58.34,58.67,179746.0,58.7,58.77,58.34,58.67,179746.0
2019-01-10 10:20:00,58.69,58.94,58.5,58.8,192166.0,58.69,58.94,58.5,58.8,192166.0
2019-01-10 10:30:00,58.8,58.85,58.55,58.79,348182.0,58.8,58.85,58.55,58.79,348182.0
2019-01-10 10:40:00,58.8,58.8,58.59,58.71,99518.0,58.8,58.8,58.59,58.71,99518.0
2019-01-10 10:50:00,58.69,58.85,58.67,58.77,33654.0,58.69,58.85,58.67,58.77,33654.0
2019-01-10 11:00:00,58.75,58.87,58.7,58.82,38766.0,58.75,58.87,58.7,58.82,38766.0
2019-01-10 11:10:00,58.82,58.98,58.7,58.71,182156.0,58.82,58.98,58.7,58.71,182156.0
2019-01-10 11:20:00,58.68,58.79,58.59,58.64,119998.0,58.68,58.79,58.59,58.64,119998.0
2019-01-10 11:30:00,58.64,58.68,58.54,58.54,147098.0,58.64,58.68,58.54,58.54,147098.0
2019-01-10 11:40:00,58.56,58.65,58.41,58.58,41492.0,58.56,58.65,58.41,58.58,41492.0
2019-01-10 11:50:00,58.55,58.57,58.42,58.49,34046.0,58.55,58.57,58.42,58.49,34046.0
2019-01-10 12:00:00,58.46,58.54,58.42,58.53,22212.0,58.46,58.54,58.42,58.53,22212.0
2019-01-10 12:10:00,58.54,58.63,58.52,58.63,23740.0,58.54,58.63,58.52,58.63,23740.0
2019-01-10 12:20:00,58.63,58.69,58.58,58.68,16460.0,58.63,58.69,58.58,58.68,16460.0
2019-01-10 12:30:00,58.66,58.75,58.66,58.68,16890.0,58.66,58.75,58.66,58.68,16890.0
2019-01-10 12:40:00,58.66,58.74,58.59,58.69,70580.0,58.66,58.74,58.59,58.69,70580.0
2019-01-10 12:50:00,58.68,58.78,58.6,58.69,62408.0,58.68,58.78,58.6,58.69,62408.0
2019-01-10 13:00:00,58.68,58.7,58.52,58.55,36700.0,58.68,58.7,58.52,58.55,36700.0
2019-01-10 13:10:00,58.52,58.61,58.47,58.47,57666.0,58.52,58.61,58.47,58.47,57666.0
2019-01-10 13:20:00,58.49,58.61,58.47,58.59,37686.0,58.49,58.61,58.47,58.59,37686.0
2019-01-10 13:30:00,58.58,58.62,58.55,58.57,16970.0,58.58,58.62,58.55,58.57,16970.0
2019-01-10 13:40:00,58.52,58.52,58.41,58.45,62472.0,58.52,58.52,58.41,58.45,62472.0
2019-01-10 13:50:00,58.48,58.56,58.46,58.54,25638.0,58.48,58.56,58.46,58.54,25638.0
2019-01-10 14:00:00,58.54,58.76,58.54,58.73,50966.0,58.54,58.76,58.54,58.73,50966.0
2019-01-10 14:10:00,58.72,58.73,58.52,58.63,171012.0,58.72,58.73,58.52,58.63,171012.0
2019-01-10 14:20:00,58.64,58.69,58.59,58.61,32734.0,58.64,58.69,58.59,58.61,32734.0
2019-01-10 14:30:00,58.65,58.68,58.59,58.65,58046.0,58.65,58.68,58.59,58.65,58046.0
2019-01-10 14:40:00,58.63,58.79,58.63,58.66,71842.0,58.63,58.79,58.63,58.66,71842.0
2019-01-10 14:50:00,58.66,58.68,58.55,58.66,26020.0,58.66,58.68,58.55,58.66,26020.0
2019-01-10 15:00:00,58.66,58.79,58.64,58.75,28348.0,58.66,58.79,58.64,58.75,28348.0
2019-01-10 15:10:00,58.76,58.88,58.71,58.8,43812.0,58.76,58.88,58.71,58.8,43812.0
2019-01-10 15:20:00,58.82,58.86,58.74,58.85,57282.0,58.82,58.86,58.74,58.85,57282.0
2019-01-10 15:30:00,58.85,58.88,58.78,58.88,66330.0,58.85,58.88,58.78,58.88,66330.0
2019-01-10 15:40:00,58.9,59.12,58.88,59.1,90846.0,58.9,59.12,58.88,59.1,90846.0
2019-01-10 15:50:00,59.1,59.24,59.1,59.17,174750.0,59.1,59.24,59.1,59.17,174750.0
2019-01-11 09:30:00,59.57,60.39,59.35,59.83,161622.0,59.57,60.39,59.35,59.83,161622.0
2019-01-11 09:40:00,59.83,59.88,59.24,59.67,76796.0,59.83,59.88,59.24,59.67,76796.0
2019-01-11 09:50:00,59.68,59.91,59.49,59.88,57424.0,59.68,59.91,59.49,59.88,57424.0
2019-01-11 10:00:00,59.9,60.06,59.68,59.86,38306.0,59.9,60.06,59.68,59.86,38306.0
2019-01-11 10:10:00,59.88,59.9,59.66,59.78,22862.0,59.88,59.9,59.66,59.78,22862.0
2019-01-11 10:20:00,59.77,59.96,59.68,59.72,28648.0,59.77,59.96,59.68,59.72,28648.0
2019-01-11 10:30:00,59.7,59.92,59.61,59.85,41014.0,59.7,59.92,59.61,59.85,41014.0
2019-01-11 10:40:00,59.8,59.91,59.69,59.69,29594.0,59.8,59.91,59.69,59.69,29594.0
2019-01-11 10:50:00,59.58,59.84,59.44,59.68,19670.0,59.58,59.84,59.44,59.68,19670.0
2019-01-11 11:00:00,59.68,59.76,59.59,59.62,36354.0,59.68,59.76,59.59,59.62,36354.0
2019-01-11 11:10:00,59.6,59.72,59.51,59.72,19460.0,59.6,59.72,59.51,59.72,19460.0
2019-01-11 11:20:00,59.69,59.82,59.59,59.82,24636.0,59.69,59.82,59.59,59.82,24636.0
2019-01-11 11:30:00,59.82,59.82,59.63,59.77,28374.0,59.82,59.82,59.63,59.77,28374.0
2019-01-11 11:40:00,59.74,60.05,59.73,59.87,59592.0,59.74,60.05,59.73,59.87,59592.0
2019-01-11 11:50:00,59.88,59.9,59.75,59.84,37524.0,59.88,59.9,59.75,59.84,37524.0
2019-01-11 12:00:00,59.84,59.94,59.76,59.86,33046.0,59.84,59.94,59.76,59.86,33046.0
2019-01-11 12:10:00,59.81,59.97,59.77,59.94,36288.0,59.81,59.97,59.77,59.94,36288.0
2019-01-11 12:20:00,59.92,59.98,59.81,59.98,53482.0,59.92,59.98,59.81,59.98,53482.0
2019-01-11 12:30:00,59.98,60.0,59.85,59.97,86988.0,59.98,60.0,59.85,59.97,86988.0
2019-01-11 12:40:00,59.99,60.1,59.91,60.0,66672.0,59.99,60.1,59.91,60.0,66672.0
2019-01-11 12:50:00,59.97,60.06,59.93,60.02,87694.0,59.97,60.06,59.93,60.02,87694.0
2019-01-11 13:00:00,60.0,60.06,59.89,59.9,72382.0,60.0,60.06,59.89,59.9,72382.0
2019-01-11 13:10:00,59.88,59.96,59.73,59.85,27690.0,59.88,59.96,59.73,59.85,27690.0
2019-01-11 13:20:00,59.83,59.85,59.72,59.75,15318.0,59.83,59.85,59.72,59.75,15318.0
2019-01-11 13:30:00,59.75,59.8,59.7,59.76,18428.0,59.75,59.8,59.7,59.76,18428.0
2019-01-11 13:40:00,59.76,59.83,59.71,59.73,12250.0,59.76,59.83,59.71,59.73,12250.0
2019-01-11 13:50:00,59.72,59.75,59.68,59.74,19090.0,59.72,59.75,59.68,59.74,19090.0
2019-01-11 14:00:00,59.72,59.77,59.66,59.71,27802.0,59.72,59.77,59.66,59.71,27802.0
2019-01-11 14:10:00,59.73,59.81,59.73,59.77,16998.0,59.73,59.81,59.73,59.77,16998.0
2019-01-11 14:20:00,59.75,59.9,59.74,59.9,15822.0,59.75,59.9,59.74,59.9,15822.0
2019-01-11 14:30:00,59.91,59.91,59.79,59.88,21266.0,59.91,59.91,59.79,59.88,21266.0
2019-01-11 14:40:00,59.88,59.95,59.82,59.87,16486.0,59.88,59.95,59.82,59.87,16486.0
2019-01-11 14:50:00,59.87,59.9,59.77,59.79,20656.0,59.87,59.9,59.77,59.79,20656.0
2019-01-11 15:00:00,59.79,59.92,59.77,59.85,19540.0,59.79,59.92,59.77,59.85,19540.0
2019-01-11 15:10:00,59.87,59.92,59.77,59.82,26226.0,59.87,59.92,59.77,59.82,26226.0
2019-01-11 15:20:00,59.82,59.82,59.75,59.81,22806.0,59.82,59.82,59.75,59.81,22806.0
2019-01-11 15:30:00,59.82,60.0,59.82,59.99,35802.0,59.82,60.0,59.82,59.99,35802.0
2019-01-11 15:40:00,60.0,60.06,59.96,59.98,59836.0,60.0,60.06,59.96,59.98,59836.0
2019-01-11 15:50:00,59.98,59.99,59.9,59.99,120418.0,59.98,59.99,59.9,59.99,120418.0
2019-01-14 09:30:00,59.7,59.93,59.53,59.93,92702.0,59.7,59.93,59.53,59.93,92702.0
2019-01-14 09:40:00,59.91,60.32,59.91,60.15,117846.0,59.91,60.32,59.91,60.15,117846.0
2019-01-14 09:50:00,60.15,60.36,60.08,60.3,45958.0,60.15,60.36,60.08,60.3,45958.0
2019-01-14 10:00:00,60.34,60.57,60.2,60.53,59176.0,60.34,60.57,60.2,60.53,59176.0
2019-01-14 10:10:00,60.55,60.76,60.48,60.72,71484.0,60.55,60.76,60.48,60.72,71484.0
2019-01-14 10:20:00,60.73,60.79,60.49,60.65,107346.0,60.73,60.79,60.49,60.65,107346.0
2019-01-14 10:30:00,60.62,60.95,60.59,60.94,55720.0,60.62,60.95,60.59,60.94,55720.0
2019-01-14 10:40:00,60.95,61.02,60.77,60.82,134582.0,60.95,61.02,60.77,60.82,134582.0
2019-01-14 10:50:00,60.77,61.12,60.77,61.0,96296.0,60.77,61.12,60.77,61.0,96296.0
2019-01-14 11:00:00,60.97,61.03,60.9,61.0,89074.0,60.97,61.03,60.9,61.0,89074.0
2019-01-14 11:10:00,61.01,61.01,60.83,60.89,174380.0,61.01,61.01,60.83,60.89,174380.0
2019-01-14 11:20:00,60.87,61.09,60.84,61.04,87504.0,60.87,61.09,60.84,61.04,87504.0
2019-01-14 11:30:00,61.06,61.16,60.99,61.16,64958.0,61.06,61.16,60.99,61.16,64958.0
2019-01-14 11:40:00,61.18,61.18,61.01,61.05,45546.0,61.18,61.18,61.01,61.05,45546.0
2019-01-14 11:50:00,61.05,61.05,60.86,60.92,68726.0,61.05,61.05,60.86,60.92,68726.0
2019-01-14 12:00:00,60.92,61.1,60.85,61.09,96168.0,60.92,61.1,60.85,61.09,96168.0
2019-01-14 12:10:00,61.09,61.17,60.97,61.13,32196.0,61.09,61.17,60.97,61.13,32196.0
2019-01-14 12:20:00,61.13,61.16,60.96,60.98,187644.0,61.13,61.16,60.96,60.98,187644.0
2019-01-14 12:30:00,61.0,61.09,60.96,61.09,17650.0,61.0,61.09,60.96,61.09,17650.0
2019-01-14 12:40:00,61.09,61.27,61.08,61.21,53390.0,61.09,61.27,61.08,61.21,53390.0
2019-01-14 12:50:00,61.21,61.27,61.13,61.15,67312.0,61.21,61.27,61.13,61.15,67312.0
2019-01-14 13:00:00,61.12,61.12,60.92,61.02,44416.0,61.12,61.12,60.92,61.02,44416.0
2019-01-14 13:10:00,61.02,61.07,60.97,61.06,57444.0,61.02,61.07,60.97,61.06,57444.0
2019-01-14 13:20:00,61.07,61.17,61.07,61.13,41384.0,61.07,61.17,61.07,61.13,41384.0
2019-01-14 13:30:00,61.17,61.2,61.07,61.17,51032.0,61.17,61.2,61.07,61.17,51032.0
2019-01-14 13:40:00,61.19,61.19,60.98,61.01,39536.0,61.19,61.19,60.98,61.01,39536.0
2019-01-14 13:50:00,61.0,61.07,60.94,61.07,50214.0,61.0,61.07,60.94,61.07,50214.0
2019-01-14 14:00:00,61.07,61.07,60.91,60.91,39160.0,61.07,61.07,60.91,60.91,39160.0
2019-01-14 14:10:00,60.92,60.95,60.85,60.86,81874.0,60.92,60.95,60.85,60.86,81874.0
2019-01-14 14:20:00,60.87,60.98,60.87,60.97,78728.0,60.87,60.98,60.87,60.97,78728.0
2019-01-14 14:30:00,60.98,61.0,60.9,60.95,136094.0,60.98,61.0,60.9,60.95,136094.0
2019-01-14 14:40:00,60.95,60.97,60.82,60.87,315496.0,60.95,60.97,60.82,60.87,315496.0
2019-01-14 14:50:00,60.88,60.97,60.86,60.96,72098.0,60.88,60.97,60.86,60.96,72098.0
2019-01-14 15:00:00,60.95,60.99,60.87,60.89,95004.0,60.95,60.99,60.87,60.89,95004.0
2019-01-14 15:10:00,60.89,60.94,60.88,60.92,87864.0,60.89,60.94,60.88,60.92,87864.0
2019-01-14 15:20:00,60.92,60.98,60.85,60.86,223622.0,60.92,60.98,60.85,60.86,223622.0
2019-01-14 15:30:00,60.87,60.93,60.86,60.93,110946.0,60.87,60.93,60.86,60.93,110946.0
2019-01-14 15:40:00,60.93,60.94,60.72,60.73,304196.0,60.93,60.94,60.72,60.73,304196.0
2019-01-14 15:50:00,60.74,61.01,60.74,60.94,409414.0,60.74,61.01,60.74,60.94,409414.0
2019-01-15 09:30:00,61.0,61.18,59.69,60.38,212294.0,61.0,61.18,59.69,60.38,212294.0
2019-01-15 09:40:00,60.31,60.87,60.27,60.58,111994.0,60.31,60.87,60.27,60.58,111994.0
2019-01-15 09:50:00,60.6,61.22,60.6,61.22,95480.0,60.6,61.22,60.6,61.22,95480.0
2019-01-15 10:00:00,61.21,61.69,61.19,61.35,68608.0,61.21,61.69,61.19,61.35,68608.0
2019-01-15 10:10:00,61.21,61.42,61.19,61.42,42260.0,61.21,61.42,61.19,61.42,42260.0
2019-01-15 10:20:00,61.4,61.46,61.31,61.41,136238.0,61.4,61.46,61.31,61.41,136238.0
2019-01-15 10:30:00,61.44,61.51,61.39,61.4,20886.0,61.44,61.51,61.39,61.4,20886.0
2019-01-15 10:40:00,61.41,61.6,61.37,61.59,60986.0,61.41,61.6,61.37,61.59,60986.0
2019-01-15 10:50:00,61.57,61.76,61.57,61.64,23406.0,61.57,61.76,61.57,61.64,23406.0
2019-01-15 11:00:00,61.65,61.73,61.6,61.73,19090.0,61.65,61.73,61.6,61.73,19090.0
2019-01-15 11:10:00,61.71,61.75,61.66,61.73,23238.0,61.71,61.75,61.66,61.73,23238.0
2019-01-15 11:20:00,61.76,61.81,61.62,61.68,34574.0,61.76,61.81,61.62,61.68,34574.0
2019-01-15 11:30:00,61.67,61.72,61.46,61.5,35008.0,61.67,61.72,61.46,61.5,35008.0
2019-01-15 11:40:00,61.49,61.68,61.47,61.6,27956.0,61.49,61.68,61.47,61.6,27956.0
2019-01-15 11:50:00,61.6,61.74,61.55,61.72,29736.0,61.6,61.74,61.55,61.72,29736.0
2019-01-15 12:00:00,61.74,62.02,61.73,61.96,192472.0,61.74,62.02,61.73,61.96,192472.0
2019-01-15 12:10:00,61.95,62.17,61.94,62.16,34496.0,61.95,62.17,61.94,62.16,34496.0
2019-01-15 12:20:00,62.13,62.2,62.04,62.06,34032.0,62.13,62.2,62.04,62.06,34032.0
2019-01-15 12:30:00,62.06,62.11,61.97,62.11,41996.0,62.06,62.11,61.97,62.11,41996.0
2019-01-15 12:40:00,62.11,62.34,62.11,62.24,225076.0,62.11,62.34,62.11,62.24,225076.0
2019-01-15 12:50:00,62.24,62.27,62.18,62.18,122826.0,62.24,62.27,62.18,62.18,122826.0
2019-01-15 13:00:00,62.18,62.18,62.05,62.13,47266.0,62.18,62.18,62.05,62.13,47266.0
2019-01-15 13:10:00,62.09,62.21,62.04,62.18,38336.0,62.09,62.21,62.04,62.18,38336.0
2019-01-15 13:20:00,62.17,62.41,62.16,62.36,55392.0,62.17,62.41,62.16,62.36,55392.0
2019-01-15 13:30:00,62.36,62.48,62.33,62.45,43008.0,62.36,62.48,62.33,62.45,43008.0
2019-01-15 13:40:00,62.44,62.44,62.34,62.37,43904.0,62.44,62.44,62.34,62.37,43904.0
2019-01-15 13:50:00,62.35,62.43,62.35,62.43,30504.0,62.35,62.43,62.35,62.43,30504.0
2019-01-15 14:00:00,62.43,62.63,62.43,62.43,171272.0,62.43,62.63,62.43,62.43,171272.0
2019-01-15 14:10:00,62.46,62.48,62.09,62.13,77554.0,62.46,62.48,62.09,62.13,77554.0
2019-01-15 14:20:00,62.13,62.18,62.01,62.05,68972.0,62.13,62.18,62.01,62.05,68972.0
2019-01-15 14:30:00,61.99,62.13,61.95,62.11,117018.0,61.99,62.13,61.95,62.11,117018.0
2019-01-15 14:40:00,62.12,62.3,62.1,62.19,37706.0,62.12,62.3,62.1,62.19,37706.0
2019-01-15 14:50:00,62.19,62.32,62.19,62.23,23560.0,62.19,62.32,62.19,62.23,23560.0
2019-01-15 15:00:00,62.22,62.41,62.17,62.39,63984.0,62.22,62.41,62.17,62.39,63984.0
2019-01-15 15:10:00,62.42,62.45,62.38,62.38,53392.0,62.42,62.45,62.38,62.38,53392.0
2019-01-15 15:20:00,62.38,62.51,62.37,62.48,63600.0,62.38,62.51,62.37,62.48,63600.0
2019-01-15 15:30:00,62.49,62.51,62.42,62.49,103600.0,62.49,62.51,62.42,62.49,103600.0
2019-01-15 15:40:00,62.48,62.65,62.48,62.55,126506.0,62.48,62.65,62.48,62.55,126506.0
2019-01-15 15:50:00,62.55,62.59,62.43,62.56,423558.0,62.55,62.59,62.43,62.56,423558.0
2019-01-16 09:30:00,63.01,63.84,62.79,63.4,199632.0,63.01,63.84,62.79,63.4,199632.0
2019-01-16 09:40:00,63.38,63.74,63.17,63.66,125382.0,63.38,63.74,63.17,63.66,125382.0
2019-01-16 09:50:00,63.64,63.68,63.13,63.32,75276.0,63.64,63.68,63.13,63.32,75276.0
2019-01-16 10:00:00,63.32,63.71,63.31,63.62,76588.0,63.32,63.71,63.31,63.62,76588.0
2019-01-16 10:10:00,63.6,63.64,63.21,63.24,46056.0,63.6,63.64,63.21,63.24,46056.0
2019-01-16 10:20:00,63.22,63.39,63.19,63.25,52880.0,63.22,63.39,63.19,63.25,52880.0
2019-01-16 10:30:00,63.27,63.38,62.92,62.92,88722.0,63.27,63.38,62.92,62.92,88722.0
2019-01-16 10:40:00,62.95,63.24,62.87,63.19,121172.0,62.95,63.24,62.87,63.19,121172.0
2019-01-16 10:50:00,63.19,63.21,63.02,63.1,74512.0,63.19,63.21,63.02,63.1,74512.0
2019-01-16 11:00:00,63.13,63.15,62.71,62.74,67798.0,63.13,63.15,62.71,62.74,67798.0
2019-01-16 11:10:00,62.76,62.98,62.72,62.93,40224.0,62.76,62.98,62.72,62.93,40224.0
2019-01-16 11:20:00,62.93,63.0,62.87,63.0,101230.0,62.93,63.0,62.87,63.0,101230.0
2019-01-16 11:30:00,63.0,63.18,62.89,62.9,62606.0,63.0,63.18,62.89,62.9,62606.0
2019-01-16 11:40:00,62.9,63.01,62.58,62.58,65976.0,62.9,63.01,62.58,62.58,65976.0
2019-01-16 11:50:00,62.6,62.74,62.54,62.65,45758.0,62.6,62.74,62.54,62.65,45758.0
2019-01-16 12:00:00,62.68,62.77,62.62,62.69,62116.0,62.68,62.77,62.62,62.69,62116.0
2019-01-16 12:10:00,62.69,62.88,62.65,62.81,38108.0,62.69,62.88,62.65,62.81,38108.0
2019-01-16 12:20:00,62.8,62.94,62.7,62.93,48982.0,62.8,62.94,62.7,62.93,48982.0
2019-01-16 12:30:00,62.94,63.0,62.81,62.89,79710.0,62.94,63.0,62.81,62.89,79710.0
2019-01-16 12:40:00,62.91,63.01,62.89,62.94,34278.0,62.91,63.01,62.89,62.94,34278.0
2019-01-16 12:50:00,62.93,63.11,62.93,62.99,38118.0,62.93,63.11,62.93,62.99,38118.0
2019-01-16 13:00:00,62.98,63.08,62.94,63.02,58948.0,62.98,63.08,62.94,63.02,58948.0
2019-01-16 13:10:00,63.02,63.03,62.93,62.96,37376.0,63.02,63.03,62.93,62.96,37376.0
2019-01-16 13:20:00,62.94,62.97,62.85,62.96,34320.0,62.94,62.97,62.85,62.96,34320.0
2019-01-16 13:30:00,62.96,63.02,62.93,62.94,40436.0,62.96,63.02,62.93,62.94,40436.0
2019-01-16 13:40:00,62.93,63.03,62.88,63.01,34390.0,62.93,63.03,62.88,63.01,34390.0
2019-01-16 13:50:00,63.01,63.01,62.86,62.99,46630.0,63.01,63.01,62.86,62.99,46630.0
2019-01-16 14:00:00,62.97,63.06,62.97,62.99,63828.0,62.97,63.06,62.97,62.99,63828.0
2019-01-16 14:10:00,62.99,63.16,62.95,63.16,64238.0,62.99,63.16,62.95,63.16,64238.0
2019-01-16 14:20:00,63.13,63.16,63.05,63.1,43058.0,63.13,63.16,63.05,63.1,43058.0
2019-01-16 14:30:00,63.08,63.08,62.98,63.06,72326.0,63.08,63.08,62.98,63.06,72326.0
2019-01-16 14:40:00,63.08,63.1,63.02,63.07,72402.0,63.08,63.1,63.02,63.07,72402.0
2019-01-16 14:50:00,63.07,63.22,63.04,63.09,51146.0,63.07,63.22,63.04,63.09,51146.0
2019-01-16 15:00:00,63.09,63.15,63.05,63.08,43042.0,63.09,63.15,63.05,63.08,43042.0
2019-01-16 15:10:00,63.09,63.11,63.04,63.11,51404.0,63.09,63.11,63.04,63.11,51404.0
2019-01-16 15:20:00,63.11,63.19,63.09,63.15,60192.0,63.11,63.19,63.09,63.15,60192.0
2019-01-16 15:30:00,63.14,63.18,63.04,63.16,107916.0,63.14,63.18,63.04,63.16,107916.0
2019-01-16 15:40:00,63.17,63.29,63.08,63.29,164774.0,63.17,63.29,63.08,63.29,164774.0
2019-01-16 15:50:00,63.29,63.35,63.2,63.22,416524.0,63.29,63.35,63.2,63.22,416524.0
2019-01-17 09:30:00,62.68,63.16,62.68,63.16,64162.0,62.68,63.16,62.68,63.16,64162.0
2019-01-17 09:40:00,63.15,63.16,62.88,62.94,18290.0,63.15,63.16,62.88,62.94,18290.0
2019-01-17 09:50:00,62.94,63.02,62.81,62.85,18754.0,62.94,63.02,62.81,62.85,18754.0
2019-01-17 10:00:00,62.86,62.93,62.76,62.76,22298.0,62.86,62.93,62.76,62.76,22298.0
2019-01-17 10:10:00,62.75,62.88,62.64,62.72,25508.0,62.75,62.88,62.64,62.72,25508.0
2019-01-17 10:20:00,62.72,62.8,62.67,62.76,20510.0,62.72,62.8,62.67,62.76,20510.0
2019-01-17 10:30:00,62.77,63.0,62.71,62.95,32506.0,62.77,63.0,62.71,62.95,32506.0
2019-01-17 10:40:00,62.95,63.08,62.95,63.02,18026.0,62.95,63.08,62.95,63.02,18026.0
2019-01-17 10:50:00,63.06,63.07,62.85,62.9,12206.0,63.06,63.07,62.85,62.9,12206.0
2019-01-17 11:00:00,62.9,63.02,62.89,62.98,14344.0,62.9,63.02,62.89,62.98,14344.0
2019-01-17 11:10:00,63.01,63.07,62.96,63.02,19446.0,63.01,63.07,62.96,63.02,19446.0
2019-01-17 11:20:00,63.04,63.14,62.96,63.0,29076.0,63.04,63.14,62.96,63.0,29076.0
2019-01-17 11:30:00,63.0,63.08,62.73,62.77,45924.0,63.0,63.08,62.73,62.77,45924.0
2019-01-17 11:40:00,62.78,62.79,62.64,62.66,56412.0,62.78,62.79,62.64,62.66,56412.0
2019-01-17 11:50:00,62.7,62.72,62.57,62.57,35330.0,62.7,62.72,62.57,62.57,35330.0
2019-01-17 12:00:00,62.56,62.57,62.38,62.38,39876.0,62.56,62.57,62.38,62.38,39876.0
2019-01-17 12:10:00,62.4,62.46,62.35,62.35,18530.0,62.4,62.46,62.35,62.35,18530.0
2019-01-17 12:20:00,62.37,62.66,62.37,62.66,19736.0,62.37,62.66,62.37,62.66,19736.0
2019-01-17 12:30:00,62.65,62.7,62.62,62.67,13784.0,62.65,62.7,62.62,62.67,13784.0
2019-01-17 12:40:00,62.65,62.65,62.57,62.6,19066.0,62.65,62.65,62.57,62.6,19066.0
2019-01-17 12:50:00,62.61,62.61,62.48,62.52,17102.0,62.61,62.61,62.48,62.52,17102.0
2019-01-17 13:00:00,62.5,62.56,62.5,62.5,18026.0,62.5,62.56,62.5,62.5,18026.0
2019-01-17 13:10:00,62.51,62.6,62.47,62.6,21946.0,62.51,62.6,62.47,62.6,21946.0
2019-01-17 13:20:00,62.62,62.63,62.56,62.56,15120.0,62.62,62.63,62.56,62.56,15120.0
2019-01-17 13:30:00,62.59,62.6,62.55,62.58,14050.0,62.59,62.6,62.55,62.58,14050.0
2019-01-17 13:40:00,62.57,62.6,62.52,62.52,12814.0,62.57,62.6,62.52,62.52,12814.0
2019-01-17 13:50:00,62.56,62.56,62.52,62.55,11796.0,62.56,62.56,62.52,62.55,11796.0
2019-01-17 14:00:00,62.54,62.65,62.54,62.65,19118.0,62.54,62.65,62.54,62.65,19118.0
2019-01-17 14:10:00,62.66,62.72,62.63,62.63,16600.0,62.66,62.72,62.63,62.63,16600.0
2019-01-17 14:20:00,62.63,62.63,62.45,62.52,57376.0,62.63,62.63,62.45,62.52,57376.0
2019-01-17 14:30:00,62.52,62.57,62.41,62.57,29286.0,62.52,62.57,62.41,62.57,29286.0
2019-01-17 14:40:00,62.62,62.85,62.58,62.84,74800.0,62.62,62.85,62.58,62.84,74800.0
2019-01-17 14:50:00,62.8,62.82,62.46,62.56,43114.0,62.8,62.82,62.46,62.56,43114.0
2019-01-17 15:00:00,62.55,62.58,62.37,62.45,42874.0,62.55,62.58,62.37,62.45,42874.0
2019-01-17 15:10:00,62.45,62.47,62.28,62.42,56246.0,62.45,62.47,62.28,62.42,56246.0
2019-01-17 15:20:00,62.44,62.49,62.4,62.49,57878.0,62.44,62.49,62.4,62.49,57878.0
2019-01-17 15:30:00,62.49,62.67,62.49,62.62,42980.0,62.49,62.67,62.49,62.62,42980.0
2019-01-17 15:40:00,62.63,62.69,62.58,62.58,71528.0,62.63,62.69,62.58,62.58,71528.0
2019-01-17 15:50:00,62.58,62.66,62.52,62.63,174496.0,62.58,62.66,62.52,62.63,174496.0
2019-01-18 09:30:00,62.75,63.35,62.75,63.19,217224.0,62.75,63.35,62.75,63.19,217224.0
2019-01-18 09:40:00,63.23,63.23,62.83,62.83,45826.0,63.23,63.23,62.83,62.83,45826.0
2019-01-18 09:50:00,62.86,62.86,62.5,62.6,38732.0,62.86,62.86,62.5,62.6,38732.0
2019-01-18 10:00:00,62.56,62.8,62.38,62.58,51318.0,62.56,62.8,62.38,62.58,51318.0
2019-01-18 10:10:00,62.66,62.72,62.54,62.56,82146.0,62.66,62.72,62.54,62.56,82146.0
2019-01-18 10:20:00,62.57,62.61,62.46,62.55,21852.0,62.57,62.61,62.46,62.55,21852.0
2019-01-18 10:30:00,62.59,62.63,62.44,62.58,42330.0,62.59,62.63,62.44,62.58,42330.0
2019-01-18 10:40:00,62.56,62.99,62.54,62.99,25342.0,62.56,62.99,62.54,62.99,25342.0
2019-01-18 10:50:00,62.96,63.0,62.84,62.99,18006.0,62.96,63.0,62.84,62.99,18006.0
2019-01-18 11:00:00,63.0,63.35,62.97,63.27,26522.0,63.0,63.35,62.97,63.27,26522.0
2019-01-18 11:10:00,63.27,63.27,63.06,63.19,21298.0,63.27,63.27,63.06,63.19,21298.0
2019-01-18 11:20:00,63.2,63.26,63.14,63.17,16386.0,63.2,63.26,63.14,63.17,16386.0
2019-01-18 11:30:00,63.2,63.27,62.99,63.09,25360.0,63.2,63.27,62.99,63.09,25360.0
2019-01-18 11:40:00,63.09,63.13,63.02,63.05,12886.0,63.09,63.13,63.02,63.05,12886.0
2019-01-18 11:50:00,63.05,63.16,62.99,63.16,27742.0,63.05,63.16,62.99,63.16,27742.0
2019-01-18 12:00:00,63.22,63.3,63.1,63.13,40078.0,63.22,63.3,63.1,63.13,40078.0
2019-01-18 12:10:00,63.13,63.16,63.03,63.06,20782.0,63.13,63.16,63.03,63.06,20782.0
2019-01-18 12:20:00,63.06,63.17,63.04,63.1,17940.0,63.06,63.17,63.04,63.1,17940.0
2019-01-18 12:30:00,63.09,63.13,63.0,63.1,36134.0,63.09,63.13,63.0,63.1,36134.0
2019-01-18 12:40:00,63.1,63.2,63.02,63.06,28204.0,63.1,63.2,63.02,63.06,28204.0
2019-01-18 12:50:00,63.06,63.15,62.99,63.13,17218.0,63.06,63.15,62.99,63.13,17218.0
2019-01-18 13:00:00,63.15,63.17,63.05,63.09,16462.0,63.15,63.17,63.05,63.09,16462.0
2019-01-18 13:10:00,63.09,63.15,63.05,63.1,17020.0,63.09,63.15,63.05,63.1,17020.0
2019-01-18 13:20:00,63.1,63.1,62.98,63.01,12406.0,63.1,63.1,62.98,63.01,12406.0
2019-01-18 13:30:00,63.04,63.05,62.88,62.93,50146.0,63.04,63.05,62.88,62.93,50146.0
2019-01-18 13:40:00,62.94,63.04,62.81,62.88,28220.0,62.94,63.04,62.81,62.88,28220.0
2019-01-18 13:50:00,62.88,62.97,62.84,62.97,21950.0,62.88,62.97,62.84,62.97,21950.0
2019-01-18 14:00:00,62.97,63.26,62.97,63.24,21896.0,62.97,63.26,62.97,63.24,21896.0
2019-01-18 14:10:00,63.23,63.33,63.1,63.1,41260.0,63.23,63.33,63.1,63.1,41260.0
2019-01-18 14:20:00,63.13,63.17,62.99,62.99,33812.0,63.13,63.17,62.99,62.99,33812.0
2019-01-18 14:30:00,63.0,63.02,62.87,62.99,30170.0,63.0,63.02,62.87,62.99,30170.0
2019-01-18 14:40:00,63.01,63.04,62.95,63.02,15806.0,63.01,63.04,62.95,63.02,15806.0
2019-01-18 14:50:00,63.04,63.16,63.02,63.13,13766.0,63.04,63.16,63.02,63.13,13766.0
2019-01-18 15:00:00,63.12,63.15,63.08,63.09,18640.0,63.12,63.15,63.08,63.09,18640.0
2019-01-18 15:10:00,63.09,63.19,63.08,63.17,24728.0,63.09,63.19,63.08,63.17,24728.0
2019-01-18 15:20:00,63.18,63.2,63.09,63.12,23222.0,63.18,63.2,63.09,63.12,23222.0
2019-01-18 15:30:00,63.12,63.16,63.04,63.15,32706.0,63.12,63.16,63.04,63.15,32706.0
2019-01-18 15:40:00,63.15,63.21,63.1,63.13,55896.0,63.15,63.21,63.1,63.13,55896.0
2019-01-18 15:50:00,63.13,63.34,63.06,63.29,175380.0,63.13,63.34,63.06,63.29,175380.0
2019-01-22 09:30:00,62.83,63.29,62.83,63.14,82486.0,62.83,63.29,62.83,63.14,82486.0
2019-01-22 09:40:00,63.09,63.22,62.88,62.91,34950.0,63.09,63.22,62.88,62.91,34950.0
2019-01-22 09:50:00,62.88,63.14,62.8,62.96,45264.0,62.88,63.14,62.8,62.96,45264.0
2019-01-22 10:00:00,62.93,62.96,62.58,62.6,44254.0,62.93,62.96,62.58,62.6,44254.0
2019-01-22 10:10:00,62.63,62.81,62.58,62.77,42968.0,62.63,62.81,62.58,62.77,42968.0
2019-01-22 10:20:00,62.74,62.92,62.74,62.92,33138.0,62.74,62.92,62.74,62.92,33138.0
2019-01-22 10:30:00,62.92,63.05,62.88,62.88,22086.0,62.92,63.05,62.88,62.88,22086.0
2019-01-22 10:40:00,62.84,62.91,62.71,62.88,27348.0,62.84,62.91,62.71,62.88,27348.0
2019-01-22 10:50:00,62.85,62.9,62.68,62.74,21882.0,62.85,62.9,62.68,62.74,21882.0
2019-01-22 11:00:00,62.74,62.86,62.68,62.86,31008.0,62.74,62.86,62.68,62.86,31008.0
2019-01-22 11:10:00,62.83,62.96,62.81,62.96,23686.0,62.83,62.96,62.81,62.96,23686.0
2019-01-22 11:20:00,62.94,62.98,62.77,62.79,29014.0,62.94,62.98,62.77,62.79,29014.0
2019-01-22 11:30:00,62.77,62.97,62.73,62.83,15910.0,62.77,62.97,62.73,62.83,15910.0
2019-01-22 11:40:00,62.81,62.82,62.67,62.7,18734.0,62.81,62.82,62.67,62.7,18734.0
2019-01-22 11:50:00,62.69,62.71,62.46,62.49,22812.0,62.69,62.71,62.46,62.49,22812.0
2019-01-22 12:00:00,62.45,62.53,62.41,62.47,18976.0,62.45,62.53,62.41,62.47,18976.0
2019-01-22 12:10:00,62.52,62.53,62.43,62.43,8600.0,62.52,62.53,62.43,62.43,8600.0
2019-01-22 12:20:00,62.43,62.44,62.31,62.37,26658.0,62.43,62.44,62.31,62.37,26658.0
2019-01-22 12:30:00,62.36,62.47,62.34,62.42,25340.0,62.36,62.47,62.34,62.42,25340.0
2019-01-22 12:40:00,62.46,62.56,62.44,62.51,17272.0,62.46,62.56,62.44,62.51,17272.0
2019-01-22 12:50:00,62.52,62.64,62.51,62.62,29244.0,62.52,62.64,62.51,62.62,29244.0
2019-01-22 13:00:00,62.62,62.62,62.36,62.38,38814.0,62.62,62.62,62.36,62.38,38814.0
2019-01-22 13:10:00,62.35,62.43,62.27,62.32,16586.0,62.35,62.43,62.27,62.32,16586.0
2019-01-22 13:20:00,62.34,62.54,62.33,62.5,26250.0,62.34,62.54,62.33,62.5,26250.0
2019-01-22 13:30:00,62.48,62.57,62.47,62.53,16546.0,62.48,62.57,62.47,62.53,16546.0
2019-01-22 13:40:00,62.57,62.6,62.48,62.54,15922.0,62.57,62.6,62.48,62.54,15922.0
2019-01-22 13:50:00,62.55,62.63,62.53,62.63,20800.0,62.55,62.63,62.53,62.63,20800.0
2019-01-22 14:00:00,62.62,62.63,62.51,62.51,17460.0,62.62,62.63,62.51,62.51,17460.0
2019-01-22 14:10:00,62.51,62.62,62.46,62.56,22198.0,62.51,62.62,62.46,62.56,22198.0
2019-01-22 14:20:00,62.58,62.59,62.47,62.47,18350.0,62.58,62.59,62.47,62.47,18350.0
2019-01-22 14:30:00,62.48,62.5,62.35,62.35,15118.0,62.48,62.5,62.35,62.35,15118.0
2019-01-22 14:40:00,62.35,62.46,62.33,62.33,21574.0,62.35,62.46,62.33,62.33,21574.0
2019-01-22 14:50:00,62.38,62.52,62.35,62.44,21246.0,62.38,62.52,62.35,62.44,21246.0
2019-01-22 15:00:00,62.44,62.49,62.3,62.32,20364.0,62.44,62.49,62.3,62.32,20364.0
2019-01-22 15:10:00,62.34,62.45,62.33,62.43,22610.0,62.34,62.45,62.33,62.43,22610.0
2019-01-22 15:20:00,62.44,62.54,62.4,62.46,19816.0,62.44,62.54,62.4,62.46,19816.0
2019-01-22 15:30:00,62.49,62.63,62.34,62.63,40236.0,62.49,62.63,62.34,62.63,40236.0
2019-01-22 15:40:00,62.6,62.69,62.46,62.49,41708.0,62.6,62.69,62.46,62.49,41708.0
2019-01-22 15:50:00,62.52,62.79,62.43,62.79,123878.0,62.52,62.79,62.43,62.79,123878.0
2019-01-23 09:30:00,63.15,63.72,62.97,63.44,127790.0,63.15,63.72,62.97,63.44,127790.0
2019-01-23 09:40:00,63.51,63.54,63.21,63.38,32810.0,63.51,63.54,63.21,63.38,32810.0
2019-01-23 09:50:00,63.42,63.65,63.28,63.65,35236.0,63.42,63.65,63.28,63.65,35236.0
2019-01-23 10:00:00,63.6,63.6,63.16,63.19,43664.0,63.6,63.6,63.16,63.19,43664.0
2019-01-23 10:10:00,63.22,63.22,62.82,62.87,82606.0,63.22,63.22,62.82,62.87,82606.0
2019-01-23 10:20:00,62.84,62.91,62.75,62.81,20228.0,62.84,62.91,62.75,62.81,20228.0
2019-01-23 10:30:00,62.81,62.98,62.74,62.8,27546.0,62.81,62.98,62.74,62.8,27546.0
2019-01-23 10:40:00,62.75,62.78,62.6,62.6,20376.0,62.75,62.78,62.6,62.6,20376.0
2019-01-23 10:50:00,62.57,62.6,62.46,62.55,47486.0,62.57,62.6,62.46,62.55,47486.0
2019-01-23 11:00:00,62.52,62.59,62.5,62.57,26822.0,62.52,62.59,62.5,62.57,26822.0
2019-01-23 11:10:00,62.57,62.77,62.52,62.61,21022.0,62.57,62.77,62.52,62.61,21022.0
2019-01-23 11:20:00,62.6,62.6,62.38,62.49,19086.0,62.6,62.6,62.38,62.49,19086.0
2019-01-23 11:30:00,62.49,62.57,62.44,62.51,9478.0,62.49,62.57,62.44,62.51,9478.0
2019-01-23 11:40:00,62.52,62.59,62.41,62.41,7900.0,62.52,62.59,62.41,62.41,7900.0
2019-01-23 11:50:00,62.4,62.46,62.06,62.12,27480.0,62.4,62.46,62.06,62.12,27480.0
2019-01-23 12:00:00,62.16,62.37,62.13,62.21,11508.0,62.16,62.37,62.13,62.21,11508.0
2019-01-23 12:10:00,62.24,62.36,62.21,62.27,9412.0,62.24,62.36,62.21,62.27,9412.0
2019-01-23 12:20:00,62.31,62.51,62.26,62.41,11800.0,62.31,62.51,62.26,62.41,11800.0
2019-01-23 12:30:00,62.41,62.57,62.38,62.54,29620.0,62.41,62.57,62.38,62.54,29620.0
2019-01-23 12:40:00,62.45,62.69,62.45,62.66,15216.0,62.45,62.69,62.45,62.66,15216.0
2019-01-23 12:50:00,62.64,62.71,62.55,62.71,14378.0,62.64,62.71,62.55,62.71,14378.0
2019-01-23 13:00:00,62.7,62.7,62.55,62.62,18158.0,62.7,62.7,62.55,62.62,18158.0
2019-01-23 13:10:00,62.65,62.67,62.54,62.6,22700.0,62.65,62.67,62.54,62.6,22700.0
2019-01-23 13:20:00,62.61,62.63,62.5,62.5,30076.0,62.61,62.63,62.5,62.5,30076.0
2019-01-23 13:30:00,62.51,62.64,62.5,62.6,15872.0,62.51,62.64,62.5,62.6,15872.0
2019-01-23 13:40:00,62.57,62.7,62.55,62.69,28976.0,62.57,62.7,62.55,62.69,28976.0
2019-01-23 13:50:00,62.69,62.84,62.69,62.8,9800.0,62.69,62.84,62.69,62.8,9800.0
2019-01-23 14:00:00,62.79,62.85,62.68,62.69,24424.0,62.79,62.85,62.68,62.69,24424.0
2019-01-23 14:10:00,62.68,62.7,62.54,62.54,19552.0,62.68,62.7,62.54,62.54,19552.0
2019-01-23 14:20:00,62.56,62.7,62.56,62.63,24916.0,62.56,62.7,62.56,62.63,24916.0
2019-01-23 14:30:00,62.66,62.72,62.52,62.63,31940.0,62.66,62.72,62.52,62.63,31940.0
2019-01-23 14:40:00,62.6,62.61,62.44,62.55,18904.0,62.6,62.61,62.44,62.55,18904.0
2019-01-23 14:50:00,62.55,62.61,62.41,62.41,29126.0,62.55,62.61,62.41,62.41,29126.0
2019-01-23 15:00:00,62.42,62.52,62.4,62.44,82212.0,62.42,62.52,62.4,62.44,82212.0
2019-01-23 15:10:00,62.42,62.87,62.42,62.84,23246.0,62.42,62.87,62.42,62.84,23246.0
2019-01-23 15:20:00,62.82,62.91,62.82,62.85,23424.0,62.82,62.91,62.82,62.85,23424.0
2019-01-23 15:30:00,62.86,62.88,62.77,62.86,25262.0,62.86,62.88,62.77,62.86,25262.0
2019-01-23 15:40:00,62.87,62.92,62.74,62.76,64098.0,62.87,62.92,62.74,62.76,64098.0
2019-01-23 15:50:00,62.76,62.82,62.69,62.78,264912.0,62.76,62.82,62.69,62.78,264912.0
2019-01-24 09:30:00,62.96,63.25,62.82,63.22,54640.0,62.96,63.25,62.82,63.22,54640.0
2019-01-24 09:40:00,63.22,63.45,63.05,63.41,39588.0,63.22,63.45,63.05,63.41,39588.0
2019-01-24 09:50:00,63.38,63.63,63.33,63.52,52034.0,63.38,63.63,63.33,63.52,52034.0
2019-01-24 10:00:00,63.51,63.53,63.38,63.48,28724.0,63.51,63.53,63.38,63.48,28724.0
2019-01-24 10:10:00,63.46,63.54,63.42,63.54,19434.0,63.46,63.54,63.42,63.54,19434.0
2019-01-24 10:20:00,63.52,63.57,63.29,63.47,52374.0,63.52,63.57,63.29,63.47,52374.0
2019-01-24 10:30:00,63.47,63.7,63.47,63.6,27738.0,63.47,63.7,63.47,63.6,27738.0
2019-01-24 10:40:00,63.62,63.93,63.62,63.84,35120.0,63.62,63.93,63.62,63.84,35120.0
2019-01-24 10:50:00,63.81,63.92,63.71,63.91,31492.0,63.81,63.92,63.71,63.91,31492.0
2019-01-24 11:00:00,63.91,63.98,63.72,63.81,64876.0,63.91,63.98,63.72,63.81,64876.0
2019-01-24 11:10:00,63.81,63.87,63.43,63.5,23118.0,63.81,63.87,63.43,63.5,23118.0
2019-01-24 11:20:00,63.44,63.56,63.43,63.54,15652.0,63.44,63.56,63.43,63.54,15652.0
2019-01-24 11:30:00,63.54,63.58,63.43,63.56,15592.0,63.54,63.58,63.43,63.56,15592.0
2019-01-24 11:40:00,63.52,63.69,63.49,63.65,15346.0,63.52,63.69,63.49,63.65,15346.0
2019-01-24 11:50:00,63.63,63.68,63.6,63.68,17572.0,63.63,63.68,63.6,63.68,17572.0
2019-01-24 12:00:00,63.67,63.68,63.52,63.56,14630.0,63.67,63.68,63.52,63.56,14630.0
2019-01-24 12:10:00,63.55,63.63,63.49,63.56,15074.0,63.55,63.63,63.49,63.56,15074.0
2019-01-24 12:20:00,63.56,63.56,63.46,63.47,8142.0,63.56,63.56,63.46,63.47,8142.0
2019-01-24 12:30:00,63.46,63.51,63.4,63.43,9382.0,63.46,63.51,63.4,63.43,9382.0
2019-01-24 12:40:00,63.45,63.47,63.33,63.33,6014.0,63.45,63.47,63.33,63.33,6014.0
2019-01-24 12:50:00,63.32,63.35,63.23,63.25,9450.0,63.32,63.35,63.23,63.25,9450.0
2019-01-24 13:00:00,63.25,63.34,63.24,63.33,20404.0,63.25,63.34,63.24,63.33,20404.0
2019-01-24 13:10:00,63.32,63.32,63.13,63.19,16592.0,63.32,63.32,63.13,63.19,16592.0
2019-01-24 13:20:00,63.21,63.26,63.17,63.18,6550.0,63.21,63.26,63.17,63.18,6550.0
2019-01-24 13:30:00,63.2,63.22,63.16,63.19,9966.0,63.2,63.22,63.16,63.19,9966.0
2019-01-24 13:40:00,63.19,63.19,63.05,63.13,14968.0,63.19,63.19,63.05,63.13,14968.0
2019-01-24 13:50:00,63.17,63.27,63.17,63.27,10052.0,63.17,63.27,63.17,63.27,10052.0
2019-01-24 14:00:00,63.27,63.35,63.22,63.3,14162.0,63.27,63.35,63.22,63.3,14162.0
2019-01-24 14:10:00,63.32,63.35,63.24,63.32,9454.0,63.32,63.35,63.24,63.32,9454.0
2019-01-24 14:20:00,63.36,63.43,63.34,63.38,14138.0,63.36,63.43,63.34,63.38,14138.0
2019-01-24 14:30:00,63.35,63.44,63.32,63.42,20548.0,63.35,63.44,63.32,63.42,20548.0
2019-01-24 14:40:00,63.4,63.43,63.36,63.42,12876.0,63.4,63.43,63.36,63.42,12876.0
2019-01-24 14:50:00,63.42,63.42,63.09,63.1,45060.0,63.42,63.42,63.09,63.1,45060.0
2019-01-24 15:00:00,63.09,63.27,63.04,63.27,36600.0,63.09,63.27,63.04,63.27,36600.0
2019-01-24 15:10:00,63.23,63.33,63.22,63.25,18466.0,63.23,63.33,63.22,63.25,18466.0
2019-01-24 15:20:00,63.24,63.27,63.21,63.22,16966.0,63.24,63.27,63.21,63.22,16966.0
2019-01-24 15:30:00,63.22,63.24,63.13,63.22,24582.0,63.22,63.24,63.13,63.22,24582.0
2019-01-24 15:40:00,63.22,63.33,63.2,63.31,52602.0,63.22,63.33,63.2,63.31,52602.0
2019-01-24 15:50:00,63.31,63.41,63.3,63.36,85216.0,63.31,63.41,63.3,63.36,85216.0
2019-01-25 09:30:00,64.1,64.16,63.81,64.16,54360.0,64.1,64.16,63.81,64.16,54360.0
2019-01-25 09:40:00,64.17,64.36,63.99,64.09,36020.0,64.17,64.36,63.99,64.09,36020.0
2019-01-25 09:50:00,64.06,64.17,64.04,64.16,26550.0,64.06,64.17,64.04,64.16,26550.0
2019-01-25 10:00:00,64.17,64.33,64.16,64.33,27994.0,64.17,64.33,64.16,64.33,27994.0
2019-01-25 10:10:00,64.32,64.51,64.23,64.51,37820.0,64.32,64.51,64.23,64.51,37820.0
2019-01-25 10:20:00,64.51,64.61,64.32,64.58,31616.0,64.51,64.61,64.32,64.58,31616.0
2019-01-25 10:30:00,64.57,64.64,64.41,64.54,21288.0,64.57,64.64,64.41,64.54,21288.0
2019-01-25 10:40:00,64.51,64.6,64.48,64.5,27544.0,64.51,64.6,64.48,64.5,27544.0
2019-01-25 10:50:00,64.5,64.51,64.42,64.43,12698.0,64.5,64.51,64.42,64.43,12698.0
2019-01-25 11:00:00,64.44,64.53,64.34,64.53,31994.0,64.44,64.53,64.34,64.53,31994.0
2019-01-25 11:10:00,64.46,64.47,64.29,64.45,61410.0,64.46,64.47,64.29,64.45,61410.0
2019-01-25 11:20:00,64.42,64.47,64.36,64.42,45696.0,64.42,64.47,64.36,64.42,45696.0
2019-01-25 11:30:00,64.44,64.55,64.42,64.42,82170.0,64.44,64.55,64.42,64.42,82170.0
2019-01-25 11:40:00,64.39,64.51,64.39,64.47,29820.0,64.39,64.51,64.39,64.47,29820.0
2019-01-25 11:50:00,64.5,64.58,64.46,64.56,36490.0,64.5,64.58,64.46,64.56,36490.0
2019-01-25 12:00:00,64.56,64.58,64.49,64.52,63104.0,64.56,64.58,64.49,64.52,63104.0
2019-01-25 12:10:00,64.54,64.55,64.34,64.34,39718.0,64.54,64.55,64.34,64.34,39718.0
2019-01-25 12:20:00,64.32,64.52,64.3,64.51,44956.0,64.32,64.52,64.3,64.51,44956.0
2019-01-25 12:30:00,64.5,64.53,64.34,64.45,16438.0,64.5,64.53,64.34,64.45,16438.0
2019-01-25 12:40:00,64.46,64.46,64.19,64.26,45370.0,64.46,64.46,64.19,64.26,45370.0
2019-01-25 12:50:00,64.28,64.29,64.15,64.28,50626.0,64.28,64.29,64.15,64.28,50626.0
2019-01-25 13:00:00,64.3,64.43,64.27,64.41,31180.0,64.3,64.43,64.27,64.41,31180.0
2019-01-25 13:10:00,64.38,64.4,64.15,64.16,47736.0,64.38,64.4,64.15,64.16,47736.0
2019-01-25 13:20:00,64.16,64.35,64.16,64.33,60036.0,64.16,64.35,64.16,64.33,60036.0
2019-01-25 13:30:00,64.32,64.33,64.02,64.07,24810.0,64.32,64.33,64.02,64.07,24810.0
2019-01-25 13:40:00,64.08,64.19,64.05,64.17,21462.0,64.08,64.19,64.05,64.17,21462.0
2019-01-25 13:50:00,64.17,64.22,64.12,64.13,22010.0,64.17,64.22,64.12,64.13,22010.0
2019-01-25 14:00:00,64.13,64.23,64.13,64.17,22976.0,64.13,64.23,64.13,64.17,22976.0
2019-01-25 14:10:00,64.17,64.21,64.1,64.19,47536.0,64.17,64.21,64.1,64.19,47536.0
2019-01-25 14:20:00,64.19,64.21,64.09,64.14,27392.0,64.19,64.21,64.09,64.14,27392.0
2019-01-25 14:30:00,64.12,64.39,64.11,64.39,54886.0,64.12,64.39,64.11,64.39,54886.0
2019-01-25 14:40:00,64.4,64.55,64.39,64.54,31344.0,64.4,64.55,64.39,64.54,31344.0
2019-01-25 14:50:00,64.5,64.51,64.42,64.45,20142.0,64.5,64.51,64.42,64.45,20142.0
2019-01-25 15:00:00,64.45,64.49,64.42,64.43,28256.0,64.45,64.49,64.42,64.43,28256.0
2019-01-25 15:10:00,64.45,64.56,64.45,64.53,35414.0,64.45,64.56,64.45,64.53,35414.0
2019-01-25 15:20:00,64.52,64.52,64.39,64.41,52266.0,64.52,64.52,64.39,64.41,52266.0
2019-01-25 15:30:00,64.42,64.44,64.34,64.44,83288.0,64.42,64.44,64.34,64.44,83288.0
2019-01-25 15:40:00,64.44,64.53,64.4,64.52,75340.0,64.44,64.53,64.4,64.52,75340.0
2019-01-25 15:50:00,64.52,64.52,64.34,64.49,210380.0,64.52,64.52,64.34,64.49,210380.0
2019-01-28 09:30:00,63.87,64.32,63.83,63.98,49680.0,63.87,64.32,63.83,63.98,49680.0
2019-01-28 09:40:00,63.91,63.99,63.51,63.55,72094.0,63.91,63.99,63.51,63.55,72094.0
2019-01-28 09:50:00,63.5,63.66,63.34,63.66,41020.0,63.5,63.66,63.34,63.66,41020.0
2019-01-28 10:00:00,63.6,63.6,63.3,63.43,32194.0,63.6,63.6,63.3,63.43,32194.0
2019-01-28 10:10:00,63.43,63.6,63.4,63.55,26086.0,63.43,63.6,63.4,63.55,26086.0
2019-01-28 10:20:00,63.59,63.83,63.54,63.82,35992.0,63.59,63.83,63.54,63.82,35992.0
2019-01-28 10:30:00,63.81,63.91,63.8,63.83,48682.0,63.81,63.91,63.8,63.83,48682.0
2019-01-28 10:40:00,63.84,63.94,63.8,63.87,49100.0,63.84,63.94,63.8,63.87,49100.0
2019-01-28 10:50:00,63.88,64.0,63.85,63.93,20452.0,63.88,64.0,63.85,63.93,20452.0
2019-01-28 11:00:00,63.9,64.02,63.8,64.0,28000.0,63.9,64.02,63.8,64.0,28000.0
2019-01-28 11:10:00,64.0,64.23,64.0,64.01,16630.0,64.0,64.23,64.0,64.01,16630.0
2019-01-28 11:20:00,64.02,64.22,64.02,64.2,27130.0,64.02,64.22,64.02,64.2,27130.0
2019-01-28 11:30:00,64.23,64.25,63.98,64.01,30842.0,64.23,64.25,63.98,64.01,30842.0
2019-01-28 11:40:00,63.99,64.0,63.8,63.84,25920.0,63.99,64.0,63.8,63.84,25920.0
2019-01-28 11:50:00,63.82,63.97,63.82,63.93,49458.0,63.82,63.97,63.82,63.93,49458.0
2019-01-28 12:00:00,63.93,64.01,63.9,63.97,61212.0,63.93,64.01,63.9,63.97,61212.0
2019-01-28 12:10:00,63.95,64.07,63.95,64.05,22046.0,63.95,64.07,63.95,64.05,22046.0
2019-01-28 12:20:00,64.06,64.1,64.0,64.04,14814.0,64.06,64.1,64.0,64.04,14814.0
2019-01-28 12:30:00,64.06,64.07,63.99,64.06,13798.0,64.06,64.07,63.99,64.06,13798.0
2019-01-28 12:40:00,64.06,64.11,64.03,64.08,12000.0,64.06,64.11,64.03,64.08,12000.0
2019-01-28 12:50:00,64.03,64.06,63.95,63.99,22436.0,64.03,64.06,63.95,63.99,22436.0
2019-01-28 13:00:00,63.98,64.22,63.97,64.22,39534.0,63.98,64.22,63.97,64.22,39534.0
2019-01-28 13:10:00,64.21,64.25,64.14,64.17,13486.0,64.21,64.25,64.14,64.17,13486.0
2019-01-28 13:20:00,64.18,64.26,64.17,64.24,17860.0,64.18,64.26,64.17,64.24,17860.0
2019-01-28 13:30:00,64.25,64.28,64.17,64.19,18532.0,64.25,64.28,64.17,64.19,18532.0
2019-01-28 13:40:00,64.16,64.17,64.11,64.14,14554.0,64.16,64.17,64.11,64.14,14554.0
2019-01-28 13:50:00,64.17,64.2,64.07,64.17,108494.0,64.17,64.2,64.07,64.17,108494.0
2019-01-28 14:00:00,64.16,64.19,64.06,64.17,101892.0,64.16,64.19,64.06,64.17,101892.0
2019-01-28 14:10:00,64.16,64.19,64.08,64.14,25056.0,64.16,64.19,64.08,64.14,25056.0
2019-01-28 14:20:00,64.13,64.16,64.04,64.14,23060.0,64.13,64.16,64.04,64.14,23060.0
2019-01-28 14:30:00,64.14,64.2,64.11,64.19,44916.0,64.14,64.2,64.11,64.19,44916.0
2019-01-28 14:40:00,64.17,64.33,64.15,64.32,29952.0,64.17,64.33,64.15,64.32,29952.0
2019-01-28 14:50:00,64.33,64.43,64.33,64.39,33590.0,64.33,64.43,64.33,64.39,33590.0
2019-01-28 15:00:00,64.39,64.42,64.31,64.37,47366.0,64.39,64.42,64.31,64.37,47366.0
2019-01-28 15:10:00,64.37,64.49,64.36,64.46,54692.0,64.37,64.49,64.36,64.46,54692.0
2019-01-28 15:20:00,64.46,64.51,64.32,64.33,27972.0,64.46,64.51,64.32,64.33,27972.0
2019-01-28 15:30:00,64.34,64.36,64.32,64.33,30400.0,64.34,64.36,64.32,64.33,30400.0
2019-01-28 15:40:00,64.33,64.36,64.3,64.33,89646.0,64.33,64.36,64.3,64.33,89646.0
2019-01-28 15:50:00,64.34,64.53,64.3,64.47,224946.0,64.34,64.53,64.3,64.47,224946.0
2019-01-29 09:30:00,64.72,64.72,64.09,64.09,61274.0,64.72,64.72,64.09,64.09,61274.0
2019-01-29 09:40:00,64.11,64.31,63.98,64.31,21170.0,64.11,64.31,63.98,64.31,21170.0
2019-01-29 09:50:00,64.31,64.48,64.23,64.48,15330.0,64.31,64.48,64.23,64.48,15330.0
2019-01-29 10:00:00,64.51,64.51,63.68,63.82,57862.0,64.51,64.51,63.68,63.82,57862.0
2019-01-29 10:10:00,63.81,63.92,63.49,63.58,58266.0,63.81,63.92,63.49,63.58,58266.0
2019-01-29 10:20:00,63.57,63.67,63.5,63.65,102408.0,63.57,63.67,63.5,63.65,102408.0
2019-01-29 10:30:00,63.67,63.7,63.51,63.61,124250.0,63.67,63.7,63.51,63.61,124250.0
2019-01-29 10:40:00,63.58,63.61,63.27,63.38,34734.0,63.58,63.61,63.27,63.38,34734.0
2019-01-29 10:50:00,63.38,63.41,63.12,63.24,23508.0,63.38,63.41,63.12,63.24,23508.0
2019-01-29 11:00:00,63.24,63.46,63.21,63.38,22404.0,63.24,63.46,63.21,63.38,22404.0
2019-01-29 11:10:00,63.35,63.45,63.35,63.4,14694.0,63.35,63.45,63.35,63.4,14694.0
2019-01-29 11:20:00,63.38,63.43,63.27,63.38,47234.0,63.38,63.43,63.27,63.38,47234.0
2019-01-29 11:30:00,63.38,63.57,63.38,63.54,7820.0,63.38,63.57,63.38,63.54,7820.0
2019-01-29 11:40:00,63.52,63.63,63.47,63.6,10722.0,63.52,63.63,63.47,63.6,10722.0
2019-01-29 11:50:00,63.65,63.74,63.65,63.73,7002.0,63.65,63.74,63.65,63.73,7002.0
2019-01-29 12:00:00,63.7,63.74,63.7,63.73,7084.0,63.7,63.74,63.7,63.73,7084.0
2019-01-29 12:10:00,63.74,63.77,63.72,63.75,32908.0,63.74,63.77,63.72,63.75,32908.0
2019-01-29 12:20:00,63.77,63.79,63.7,63.72,17674.0,63.77,63.79,63.7,63.72,17674.0
2019-01-29 12:30:00,63.69,63.74,63.68,63.74,18800.0,63.69,63.74,63.68,63.74,18800.0
2019-01-29 12:40:00,63.75,63.77,63.71,63.74,7562.0,63.75,63.77,63.71,63.74,7562.0
2019-01-29 12:50:00,63.74,63.8,63.71,63.71,11122.0,63.74,63.8,63.71,63.71,11122.0
2019-01-29 13:00:00,63.7,63.8,63.65,63.77,8600.0,63.7,63.8,63.65,63.77,8600.0
2019-01-29 13:10:00,63.8,63.84,63.74,63.84,6260.0,63.8,63.84,63.74,63.84,6260.0
2019-01-29 13:20:00,63.83,63.88,63.81,63.86,10272.0,63.83,63.88,63.81,63.86,10272.0
2019-01-29 13:30:00,63.86,63.87,63.79,63.83,9974.0,63.86,63.87,63.79,63.83,9974.0
2019-01-29 13:40:00,63.81,63.87,63.77,63.81,15844.0,63.81,63.87,63.77,63.81,15844.0
2019-01-29 13:50:00,63.82,63.85,63.78,63.85,8834.0,63.82,63.85,63.78,63.85,8834.0
2019-01-29 14:00:00,63.84,63.84,63.79,63.81,10848.0,63.84,63.84,63.79,63.81,10848.0
2019-01-29 14:10:00,63.81,63.83,63.79,63.81,8822.0,63.81,63.83,63.79,63.81,8822.0
2019-01-29 14:20:00,63.77,63.81,63.74,63.74,16564.0,63.77,63.81,63.74,63.74,16564.0
2019-01-29 14:30:00,63.73,63.77,63.71,63.73,10756.0,63.73,63.77,63.71,63.73,10756.0
2019-01-29 14:40:00,63.72,63.77,63.63,63.63,22232.0,63.72,63.77,63.63,63.63,22232.0
2019-01-29 14:50:00,63.65,63.66,63.52,63.52,11380.0,63.65,63.66,63.52,63.52,11380.0
2019-01-29 15:00:00,63.52,63.67,63.49,63.67,21446.0,63.52,63.67,63.49,63.67,21446.0
2019-01-29 15:10:00,63.68,63.77,63.66,63.77,28884.0,63.68,63.77,63.66,63.77,28884.0
2019-01-29 15:20:00,63.75,63.81,63.72,63.77,20312.0,63.75,63.81,63.72,63.77,20312.0
2019-01-29 15:30:00,63.76,63.85,63.76,63.81,32666.0,63.76,63.85,63.76,63.81,32666.0
2019-01-29 15:40:00,63.82,63.88,63.81,63.86,43584.0,63.82,63.88,63.81,63.86,43584.0
2019-01-29 15:50:00,63.87,63.97,63.81,63.94,168920.0,63.87,63.97,63.81,63.94,168920.0
2019-01-30 09:30:00,64.49,65.18,64.14,65.18,108444.0,64.49,65.18,64.14,65.18,108444.0
2019-01-30 09:40:00,65.19,65.21,64.71,64.98,118990.0,65.19,65.21,64.71,64.98,118990.0
2019-01-30 09:50:00,65.02,65.35,64.95,64.95,199888.0,65.02,65.35,64.95,64.95,199888.0
2019-01-30 10:00:00,64.97,65.14,64.66,65.14,59246.0,64.97,65.14,64.66,65.14,59246.0
2019-01-30 10:10:00,65.11,65.61,65.09,65.52,117848.0,65.11,65.61,65.09,65.52,117848.0
2019-01-30 10:20:00,65.52,65.59,65.19,65.41,30806.0,65.52,65.59,65.19,65.41,30806.0
2019-01-30 10:30:00,65.45,65.45,65.25,65.38,26626.0,65.45,65.45,65.25,65.38,26626.0
2019-01-30 10:40:00,65.39,65.47,65.33,65.46,32848.0,65.39,65.47,65.33,65.46,32848.0
2019-01-30 10:50:00,65.45,65.47,65.27,65.28,87550.0,65.45,65.47,65.27,65.28,87550.0
2019-01-30 11:00:00,65.29,65.38,65.11,65.17,130650.0,65.29,65.38,65.11,65.17,130650.0
2019-01-30 11:10:00,65.21,65.23,65.11,65.16,81934.0,65.21,65.23,65.11,65.16,81934.0
2019-01-30 11:20:00,65.19,65.23,65.12,65.13,39662.0,65.19,65.23,65.12,65.13,39662.0
2019-01-30 11:30:00,65.13,65.27,65.11,65.14,61914.0,65.13,65.27,65.11,65.14,61914.0
2019-01-30 11:40:00,65.17,65.23,65.11,65.13,44882.0,65.17,65.23,65.11,65.13,44882.0
2019-01-30 11:50:00,65.11,65.17,65.08,65.11,27702.0,65.11,65.17,65.08,65.11,27702.0
2019-01-30 12:00:00,65.12,65.16,65.04,65.1,16786.0,65.12,65.16,65.04,65.1,16786.0
2019-01-30 12:10:00,65.11,65.11,65.01,65.06,25420.0,65.11,65.11,65.01,65.06,25420.0
2019-01-30 12:20:00,65.09,65.1,65.02,65.03,11716.0,65.09,65.1,65.02,65.03,11716.0
2019-01-30 12:30:00,65.01,65.04,64.92,64.94,25686.0,65.01,65.04,64.92,64.94,25686.0
2019-01-30 12:40:00,64.92,64.92,64.78,64.85,19704.0,64.92,64.92,64.78,64.85,19704.0
2019-01-30 12:50:00,64.85,64.89,64.76,64.77,26576.0,64.85,64.89,64.76,64.77,26576.0
2019-01-30 13:00:00,64.78,64.79,64.72,64.75,13308.0,64.78,64.79,64.72,64.75,13308.0
2019-01-30 13:10:00,64.75,64.77,64.64,64.74,61962.0,64.75,64.77,64.64,64.74,61962.0
2019-01-30 13:20:00,64.71,64.76,64.61,64.66,21648.0,64.71,64.76,64.61,64.66,21648.0
2019-01-30 13:30:00,64.67,64.71,64.54,64.55,11578.0,64.67,64.71,64.54,64.55,11578.0
2019-01-30 13:40:00,64.53,64.53,64.44,64.51,15670.0,64.53,64.53,64.44,64.51,15670.0
2019-01-30 13:50:00,64.48,64.51,64.36,64.39,20454.0,64.48,64.51,64.36,64.39,20454.0
2019-01-30 14:00:00,64.37,64.89,64.31,64.83,30454.0,64.37,64.89,64.31,64.83,30454.0
2019-01-30 14:10:00,64.82,65.0,64.79,64.93,16970.0,64.82,65.0,64.79,64.93,16970.0
2019-01-30 14:20:00,64.98,65.13,64.92,65.0,40430.0,64.98,65.13,64.92,65.0,40430.0
2019-01-30 14:30:00,64.96,64.99,64.8,64.91,16606.0,64.96,64.99,64.8,64.91,16606.0
2019-01-30 14:40:00,64.89,65.05,64.84,65.04,11412.0,64.89,65.05,64.84,65.04,11412.0
2019-01-30 14:50:00,65.01,65.2,64.94,65.17,17840.0,65.01,65.2,64.94,65.17,17840.0
2019-01-30 15:00:00,65.16,65.16,64.97,64.98,23462.0,65.16,65.16,64.97,64.98,23462.0
2019-01-30 15:10:00,64.95,64.95,64.8,64.86,54256.0,64.95,64.95,64.8,64.86,54256.0
2019-01-30 15:20:00,64.87,64.88,64.7,64.78,39508.0,64.87,64.88,64.7,64.78,39508.0
2019-01-30 15:30:00,64.77,64.9,64.71,64.85,59548.0,64.77,64.9,64.71,64.85,59548.0
2019-01-30 15:40:00,64.85,64.99,64.78,64.97,59636.0,64.85,64.99,64.78,64.97,59636.0
2019-01-30 15:50:00,64.96,65.04,64.82,65.04,173546.0,64.96,65.04,64.82,65.04,173546.0
2019-01-31 09:30:00,65.05,65.31,64.76,65.19,58502.0,65.05,65.31,64.76,65.19,58502.0
2019-01-31 09:40:00,65.19,65.26,64.64,64.81,69978.0,65.19,65.26,64.64,64.81,69978.0
2019-01-31 09:50:00,64.8,64.92,64.53,64.59,105264.0,64.8,64.92,64.53,64.59,105264.0
2019-01-31 10:00:00,64.59,64.94,64.55,64.92,127078.0,64.59,64.94,64.55,64.92,127078.0
2019-01-31 10:10:00,64.92,65.36,64.92,65.32,47930.0,64.92,65.36,64.92,65.32,47930.0
2019-01-31 10:20:00,65.33,65.66,65.32,65.58,45496.0,65.33,65.66,65.32,65.58,45496.0
2019-01-31 10:30:00,65.59,65.69,65.49,65.63,30926.0,65.59,65.69,65.49,65.63,30926.0
2019-01-31 10:40:00,65.61,65.67,65.22,65.22,43688.0,65.61,65.67,65.22,65.22,43688.0
2019-01-31 10:50:00,65.22,65.3,65.07,65.14,49978.0,65.22,65.3,65.07,65.14,49978.0
2019-01-31 11:00:00,65.14,65.22,65.07,65.11,87658.0,65.14,65.22,65.07,65.11,87658.0
2019-01-31 11:10:00,65.12,65.19,65.08,65.12,52138.0,65.12,65.19,65.08,65.12,52138.0
2019-01-31 11:20:00,65.13,65.15,65.06,65.08,64454.0,65.13,65.15,65.06,65.08,64454.0
2019-01-31 11:30:00,65.08,65.14,64.98,65.0,52294.0,65.08,65.14,64.98,65.0,52294.0
2019-01-31 11:40:00,65.01,65.13,64.98,65.1,45186.0,65.01,65.13,64.98,65.1,45186.0
2019-01-31 11:50:00,65.1,65.23,65.08,65.23,72118.0,65.1,65.23,65.08,65.23,72118.0
2019-01-31 12:00:00,65.21,65.22,65.08,65.17,56850.0,65.21,65.22,65.08,65.17,56850.0
2019-01-31 12:10:00,65.15,65.15,65.04,65.06,41806.0,65.15,65.15,65.04,65.06,41806.0
2019-01-31 12:20:00,65.07,65.15,65.0,65.0,61278.0,65.07,65.15,65.0,65.0,61278.0
2019-01-31 12:30:00,65.03,65.08,64.97,65.06,36104.0,65.03,65.08,64.97,65.06,36104.0
2019-01-31 12:40:00,65.06,65.11,64.87,64.92,35192.0,65.06,65.11,64.87,64.92,35192.0
2019-01-31 12:50:00,64.92,64.93,64.8,64.84,40968.0,64.92,64.93,64.8,64.84,40968.0
2019-01-31 13:00:00,64.86,65.01,64.82,64.96,59840.0,64.86,65.01,64.82,64.96,59840.0
2019-01-31 13:10:00,64.97,64.97,64.89,64.94,31246.0,64.97,64.97,64.89,64.94,31246.0
2019-01-31 13:20:00,64.95,65.06,64.94,64.98,37600.0,64.95,65.06,64.94,64.98,37600.0
2019-01-31 13:30:00,65.0,65.11,64.99,65.11,42732.0,65.0,65.11,64.99,65.11,42732.0
2019-01-31 13:40:00,65.11,65.13,65.06,65.07,28708.0,65.11,65.13,65.06,65.07,28708.0
2019-01-31 13:50:00,65.07,65.11,64.99,65.07,59798.0,65.07,65.11,64.99,65.07,59798.0
2019-01-31 14:00:00,65.07,65.14,65.02,65.02,46234.0,65.07,65.14,65.02,65.02,46234.0
2019-01-31 14:10:00,65.03,65.04,64.94,65.03,44138.0,65.03,65.04,64.94,65.03,44138.0
2019-01-31 14:20:00,65.02,65.16,65.0,65.07,66340.0,65.02,65.16,65.0,65.07,66340.0
2019-01-31 14:30:00,65.08,65.22,65.02,65.19,60380.0,65.08,65.22,65.02,65.19,60380.0
2019-01-31 14:40:00,65.18,65.19,65.04,65.11,56556.0,65.18,65.19,65.04,65.11,56556.0
2019-01-31 14:50:00,65.1,65.26,65.06,65.2,101114.0,65.1,65.26,65.06,65.2,101114.0
2019-01-31 15:00:00,65.19,65.21,64.96,64.96,104144.0,65.19,65.21,64.96,64.96,104144.0
2019-01-31 15:10:00,64.94,65.04,64.89,64.98,214810.0,64.94,65.04,64.89,64.98,214810.0
2019-01-31 15:20:00,64.98,65.06,64.96,65.01,125188.0,64.98,65.06,64.96,65.01,125188.0
2019-01-31 15:30:00,65.01,65.14,65.01,65.14,136946.0,65.01,65.14,65.01,65.14,136946.0
2019-01-31 15:40:00,65.13,65.19,65.05,65.14,145588.0,65.13,65.19,65.05,65.14,145588.0
2019-01-31 15:50:00,65.14,65.39,65.06,65.27,463960.0,65.14,65.39,65.06,65.27,463960.0
2019-02-01 09:30:00,65.04,65.15,64.66,64.71,95052.0,65.04,65.15,64.66,64.71,95052.0
2019-02-01 09:40:00,64.77,65.42,64.77,65.12,49080.0,64.77,65.42,64.77,65.12,49080.0
2019-02-01 09:50:00,65.1,65.32,65.01,65.24,136818.0,65.1,65.32,65.01,65.24,136818.0
2019-02-01 10:00:00,65.25,65.67,65.24,65.67,96766.0,65.25,65.67,65.24,65.67,96766.0
2019-02-01 10:10:00,65.72,65.77,65.54,65.6,59634.0,65.72,65.77,65.54,65.6,59634.0
2019-02-01 10:20:00,65.59,65.66,65.53,65.57,46098.0,65.59,65.66,65.53,65.57,46098.0
2019-02-01 10:30:00,65.55,65.72,65.51,65.72,35140.0,65.55,65.72,65.51,65.72,35140.0
2019-02-01 10:40:00,65.72,65.79,65.62,65.68,85920.0,65.72,65.79,65.62,65.68,85920.0
2019-02-01 10:50:00,65.66,65.76,65.58,65.6,25472.0,65.66,65.76,65.58,65.6,25472.0
2019-02-01 11:00:00,65.57,65.7,65.49,65.64,60434.0,65.57,65.7,65.49,65.64,60434.0
2019-02-01 11:10:00,65.63,65.82,65.63,65.69,47460.0,65.63,65.82,65.63,65.69,47460.0
2019-02-01 11:20:00,65.69,65.78,65.63,65.74,75880.0,65.69,65.78,65.63,65.74,75880.0
2019-02-01 11:30:00,65.73,65.79,65.58,65.64,87466.0,65.73,65.79,65.58,65.64,87466.0
2019-02-01 11:40:00,65.66,65.75,65.63,65.73,132588.0,65.66,65.75,65.63,65.73,132588.0
2019-02-01 11:50:00,65.72,65.82,65.64,65.77,108780.0,65.72,65.82,65.64,65.77,108780.0
2019-02-01 12:00:00,65.8,65.84,65.74,65.77,57132.0,65.8,65.84,65.74,65.77,57132.0
2019-02-01 12:10:00,65.79,65.85,65.79,65.82,34498.0,65.79,65.85,65.79,65.82,34498.0
2019-02-01 12:20:00,65.81,65.83,65.71,65.72,30492.0,65.81,65.83,65.71,65.72,30492.0
2019-02-01 12:30:00,65.72,65.77,65.63,65.63,22052.0,65.72,65.77,65.63,65.63,22052.0
2019-02-01 12:40:00,65.62,65.7,65.59,65.64,29836.0,65.62,65.7,65.59,65.64,29836.0
2019-02-01 12:50:00,65.64,65.79,65.61,65.75,29200.0,65.64,65.79,65.61,65.75,29200.0
2019-02-01 13:00:00,65.75,65.89,65.69,65.88,145240.0,65.75,65.89,65.69,65.88,145240.0
2019-02-01 13:10:00,65.88,65.99,65.86,65.86,24660.0,65.88,65.99,65.86,65.86,24660.0
2019-02-01 13:20:00,65.88,65.99,65.75,65.96,215158.0,65.88,65.99,65.75,65.96,215158.0
2019-02-01 13:30:00,65.98,66.08,65.94,66.05,36018.0,65.98,66.08,65.94,66.05,36018.0
2019-02-01 13:40:00,66.05,66.05,65.84,65.85,12768.0,66.05,66.05,65.84,65.85,12768.0
2019-02-01 13:50:00,65.84,65.89,65.82,65.86,16432.0,65.84,65.89,65.82,65.86,16432.0
2019-02-01 14:00:00,65.88,65.88,65.75,65.78,14204.0,65.88,65.88,65.75,65.78,14204.0
2019-02-01 14:10:00,65.79,65.89,65.78,65.83,21750.0,65.79,65.89,65.78,65.83,21750.0
2019-02-01 14:20:00,65.83,65.88,65.75,65.77,17890.0,65.83,65.88,65.75,65.77,17890.0
2019-02-01 14:30:00,65.78,65.96,65.78,65.86,38758.0,65.78,65.96,65.78,65.86,38758.0
2019-02-01 14:40:00,65.87,65.87,65.64,65.66,27286.0,65.87,65.87,65.64,65.66,27286.0
2019-02-01 14:50:00,65.65,65.73,65.61,65.71,17864.0,65.65,65.73,65.61,65.71,17864.0
2019-02-01 15:00:00,65.74,65.81,65.69,65.73,45262.0,65.74,65.81,65.69,65.73,45262.0
2019-02-01 15:10:00,65.72,65.81,65.7,65.76,27056.0,65.72,65.81,65.7,65.76,27056.0
2019-02-01 15:20:00,65.77,65.79,65.7,65.72,22908.0,65.77,65.79,65.7,65.72,22908.0
2019-02-01 15:30:00,65.72,65.87,65.71,65.77,51324.0,65.72,65.87,65.71,65.77,51324.0
2019-02-01 15:40:00,65.78,65.85,65.76,65.79,64702.0,65.78,65.85,65.76,65.79,64702.0
2019-02-01 15:50:00,65.8,65.89,65.75,65.88,195716.0,65.8,65.89,65.75,65.88,195716.0
2019-02-04 09:30:00,65.83,65.9,65.2,65.26,93570.0,65.83,65.9,65.2,65.26,93570.0
2019-02-04 09:40:00,65.29,65.65,65.29,65.61,64414.0,65.29,65.65,65.29,65.61,64414.0
2019-02-04 09:50:00,65.57,65.62,65.39,65.54,65880.0,65.57,65.62,65.39,65.54,65880.0
2019-02-04 10:00:00,65.54,65.55,65.07,65.27,80584.0,65.54,65.55,65.07,65.27,80584.0
2019-02-04 10:10:00,65.25,65.36,65.06,65.07,86880.0,65.25,65.36,65.06,65.07,86880.0
2019-02-04 10:20:00,65.05,65.3,65.02,65.22,90298.0,65.05,65.3,65.02,65.22,90298.0
2019-02-04 10:30:00,65.22,65.31,65.11,65.17,79858.0,65.22,65.31,65.11,65.17,79858.0
2019-02-04 10:40:00,65.19,65.3,65.13,65.27,67124.0,65.19,65.3,65.13,65.27,67124.0
2019-02-04 10:50:00,65.27,65.29,65.11,65.29,66846.0,65.27,65.29,65.11,65.29,66846.0
2019-02-04 11:00:00,65.28,65.49,65.27,65.31,87202.0,65.28,65.49,65.27,65.31,87202.0
2019-02-04 11:10:00,65.3,65.39,65.28,65.37,59588.0,65.3,65.39,65.28,65.37,59588.0
2019-02-04 11:20:00,65.37,65.52,65.36,65.51,38074.0,65.37,65.52,65.36,65.51,38074.0
2019-02-04 11:30:00,65.53,65.59,65.42,65.48,58146.0,65.53,65.59,65.42,65.48,58146.0
2019-02-04 11:40:00,65.48,65.48,65.28,65.45,69732.0,65.48,65.48,65.28,65.45,69732.0
2019-02-04 11:50:00,65.48,65.6,65.39,65.52,47250.0,65.48,65.6,65.39,65.52,47250.0
2019-02-04 12:00:00,65.53,65.54,65.32,65.39,67992.0,65.53,65.54,65.32,65.39,67992.0
2019-02-04 12:10:00,65.36,65.5,65.31,65.46,59356.0,65.36,65.5,65.31,65.46,59356.0
2019-02-04 12:20:00,65.45,65.47,65.26,65.47,48130.0,65.45,65.47,65.26,65.47,48130.0
2019-02-04 12:30:00,65.47,65.55,65.42,65.5,57706.0,65.47,65.55,65.42,65.5,57706.0
2019-02-04 12:40:00,65.5,65.92,65.46,65.89,68334.0,65.5,65.92,65.46,65.89,68334.0
2019-02-04 12:50:00,65.86,66.1,65.85,65.99,70546.0,65.86,66.1,65.85,65.99,70546.0
2019-02-04 13:00:00,65.99,66.02,65.85,65.9,47910.0,65.99,66.02,65.85,65.9,47910.0
2019-02-04 13:10:00,65.89,65.95,65.76,65.81,110734.0,65.89,65.95,65.76,65.81,110734.0
2019-02-04 13:20:00,65.81,65.81,64.54,64.66,475024.0,65.81,65.81,64.54,64.66,475024.0
2019-02-04 13:30:00,64.66,65.01,64.01,64.51,417160.0,64.66,65.01,64.01,64.51,417160.0
2019-02-04 13:40:00,64.48,64.69,64.33,64.48,126884.0,64.48,64.69,64.33,64.48,126884.0
2019-02-04 13:50:00,64.47,64.95,64.26,64.72,154464.0,64.47,64.95,64.26,64.72,154464.0
2019-02-04 14:00:00,64.7,64.78,64.42,64.61,129808.0,64.7,64.78,64.42,64.61,129808.0
2019-02-04 14:10:00,64.61,64.64,64.35,64.39,145820.0,64.61,64.64,64.35,64.39,145820.0
2019-02-04 14:20:00,64.42,64.54,64.35,64.48,114008.0,64.42,64.54,64.35,64.48,114008.0
2019-02-04 14:30:00,64.49,64.67,64.41,64.41,165942.0,64.49,64.67,64.41,64.41,165942.0
2019-02-04 14:40:00,64.42,64.53,64.4,64.5,101544.0,64.42,64.53,64.4,64.5,101544.0
2019-02-04 14:50:00,64.5,64.61,64.48,64.57,92434.0,64.5,64.61,64.48,64.57,92434.0
2019-02-04 15:00:00,64.57,64.6,64.42,64.6,87024.0,64.57,64.6,64.42,64.6,87024.0
2019-02-04 15:10:00,64.6,64.69,64.55,64.6,70934.0,64.6,64.69,64.55,64.6,70934.0
2019-02-04 15:20:00,64.6,64.64,64.54,64.55,92574.0,64.6,64.64,64.54,64.55,92574.0
2019-02-04 15:30:00,64.56,64.64,64.52,64.54,127442.0,64.56,64.64,64.52,64.54,127442.0
2019-02-04 15:40:00,64.55,64.7,64.53,64.67,147222.0,64.55,64.7,64.53,64.67,147222.0
2019-02-04 15:50:00,64.67,64.98,64.62,64.93,410518.0,64.67,64.98,64.62,64.93,410518.0
2019-02-05 09:30:00,68.05,69.25,67.68,67.94,441842.0,68.05,69.25,67.68,67.94,441842.0
2019-02-05 09:40:00,67.94,68.39,66.1,66.31,322288.0,67.94,68.39,66.1,66.31,322288.0
2019-02-05 09:50:00,66.36,67.61,66.26,66.95,323190.0,66.36,67.61,66.26,66.95,323190.0
2019-02-05 10:00:00,66.89,67.3,66.3,66.36,129944.0,66.89,67.3,66.3,66.36,129944.0
2019-02-05 10:10:00,66.34,67.15,66.33,66.95,191904.0,66.34,67.15,66.33,66.95,191904.0
2019-02-05 10:20:00,66.95,67.15,66.5,66.63,163408.0,66.95,67.15,66.5,66.63,163408.0
2019-02-05 10:30:00,66.64,66.69,65.38,65.38,119962.0,66.64,66.69,65.38,65.38,119962.0
2019-02-05 10:40:00,65.35,66.47,65.34,66.13,181538.0,65.35,66.47,65.34,66.13,181538.0
2019-02-05 10:50:00,66.13,66.42,65.67,65.72,111086.0,66.13,66.42,65.67,65.72,111086.0
2019-02-05 11:00:00,65.64,65.95,65.62,65.65,146726.0,65.64,65.95,65.62,65.65,146726.0
2019-02-05 11:10:00,65.65,65.76,65.3,65.67,65458.0,65.65,65.76,65.3,65.67,65458.0
2019-02-05 11:20:00,65.64,65.95,65.56,65.92,65130.0,65.64,65.95,65.56,65.92,65130.0
2019-02-05 11:30:00,65.89,65.94,65.51,65.51,45754.0,65.89,65.94,65.51,65.51,45754.0
2019-02-05 11:40:00,65.51,65.79,65.33,65.53,57034.0,65.51,65.79,65.33,65.53,57034.0
2019-02-05 11:50:00,65.51,65.57,65.35,65.37,41320.0,65.51,65.57,65.35,65.37,41320.0
2019-02-05 12:00:00,65.37,65.48,65.12,65.19,41648.0,65.37,65.48,65.12,65.19,41648.0
2019-02-05 12:10:00,65.22,65.22,64.74,64.76,80550.0,65.22,65.22,64.74,64.76,80550.0
2019-02-05 12:20:00,64.84,64.92,64.63,64.7,59426.0,64.84,64.92,64.63,64.7,59426.0
2019-02-05 12:30:00,64.67,64.71,64.53,64.63,60956.0,64.67,64.71,64.53,64.63,60956.0
2019-02-05 12:40:00,64.61,64.68,64.21,64.25,89886.0,64.61,64.68,64.21,64.25,89886.0
2019-02-05 12:50:00,64.25,64.33,63.66,63.8,118582.0,64.25,64.33,63.66,63.8,118582.0
2019-02-05 13:00:00,63.82,63.96,63.7,63.82,104862.0,63.82,63.96,63.7,63.82,104862.0
2019-02-05 13:10:00,63.79,63.79,63.33,63.49,102080.0,63.79,63.79,63.33,63.49,102080.0
2019-02-05 13:20:00,63.52,63.54,63.13,63.41,113324.0,63.52,63.54,63.13,63.41,113324.0
2019-02-05 13:30:00,63.42,63.59,63.09,63.19,107736.0,63.42,63.59,63.09,63.19,107736.0
2019-02-05 13:40:00,63.21,63.35,62.86,62.94,61728.0,63.21,63.35,62.86,62.94,61728.0
2019-02-05 13:50:00,62.92,63.13,62.88,62.96,93360.0,62.92,63.13,62.88,62.96,93360.0
2019-02-05 14:00:00,62.95,63.68,62.94,63.53,128618.0,62.95,63.68,62.94,63.53,128618.0
2019-02-05 14:10:00,63.55,63.74,63.53,63.71,76040.0,63.55,63.74,63.53,63.71,76040.0
2019-02-05 14:20:00,63.65,64.27,63.63,64.02,116968.0,63.65,64.27,63.63,64.02,116968.0
2019-02-05 14:30:00,63.98,64.09,63.89,63.99,72036.0,63.98,64.09,63.89,63.99,72036.0
2019-02-05 14:40:00,63.97,64.07,63.87,63.89,58734.0,63.97,64.07,63.87,63.89,58734.0
2019-02-05 14:50:00,63.95,64.03,63.85,63.95,67204.0,63.95,64.03,63.85,63.95,67204.0
2019-02-05 15:00:00,63.97,64.1,63.95,63.95,61982.0,63.97,64.1,63.95,63.95,61982.0
2019-02-05 15:10:00,63.96,63.99,63.87,63.91,74910.0,63.96,63.99,63.87,63.91,74910.0
2019-02-05 15:20:00,63.91,64.03,63.88,64.0,86688.0,63.91,64.03,63.88,64.0,86688.0
2019-02-05 15:30:00,64.0,64.11,63.93,63.97,134412.0,64.0,64.11,63.93,63.97,134412.0
2019-02-05 15:40:00,63.96,64.05,63.81,63.81,135646.0,63.96,64.05,63.81,63.81,135646.0
2019-02-05 15:50:00,63.8,63.85,63.63,63.74,384770.0,63.8,63.85,63.63,63.74,384770.0
2019-02-06 09:30:00,63.75,63.75,60.92,60.93,253886.0,63.75,63.75,60.92,60.93,253886.0
2019-02-06 09:40:00,60.98,61.69,60.93,61.61,336448.0,60.98,61.69,60.93,61.61,336448.0
2019-02-06 09:50:00,61.62,63.1,61.56,62.71,384192.0,61.62,63.1,61.56,62.71,384192.0
2019-02-06 10:00:00,62.78,62.78,61.79,61.9,236904.0,62.78,62.78,61.79,61.9,236904.0
2019-02-06 10:10:00,61.85,61.93,61.68,61.84,160644.0,61.85,61.93,61.68,61.84,160644.0
2019-02-06 10:20:00,61.8,61.88,61.62,61.65,157720.0,61.8,61.88,61.62,61.65,157720.0
2019-02-06 10:30:00,61.66,61.67,61.41,61.67,110276.0,61.66,61.67,61.41,61.67,110276.0
2019-02-06 10:40:00,61.65,62.09,61.64,61.9,145770.0,61.65,62.09,61.64,61.9,145770.0
2019-02-06 10:50:00,61.92,62.5,61.92,62.27,313340.0,61.92,62.5,61.92,62.27,313340.0
2019-02-06 11:00:00,62.26,63.04,62.06,62.82,236328.0,62.26,63.04,62.06,62.82,236328.0
2019-02-06 11:10:00,62.69,62.85,62.48,62.65,258572.0,62.69,62.85,62.48,62.65,258572.0
2019-02-06 11:20:00,62.68,62.7,62.46,62.61,106788.0,62.68,62.7,62.46,62.61,106788.0
2019-02-06 11:30:00,62.63,62.74,62.55,62.71,91850.0,62.63,62.74,62.55,62.71,91850.0
2019-02-06 11:40:00,62.69,62.8,62.62,62.62,87250.0,62.69,62.8,62.62,62.62,87250.0
2019-02-06 11:50:00,62.65,62.77,62.6,62.74,49242.0,62.65,62.77,62.6,62.74,49242.0
2019-02-06 12:00:00,62.74,63.01,62.73,63.0,69570.0,62.74,63.01,62.73,63.0,69570.0
2019-02-06 12:10:00,62.98,63.21,62.92,63.06,86248.0,62.98,63.21,62.92,63.06,86248.0
2019-02-06 12:20:00,63.08,63.4,62.95,63.4,212612.0,63.08,63.4,62.95,63.4,212612.0
2019-02-06 12:30:00,63.38,63.38,62.99,63.01,58446.0,63.38,63.38,62.99,63.01,58446.0
2019-02-06 12:40:00,63.02,63.13,62.99,63.05,89644.0,63.02,63.13,62.99,63.05,89644.0
2019-02-06 12:50:00,63.07,63.09,62.93,62.93,38874.0,63.07,63.09,62.93,62.93,38874.0
2019-02-06 13:00:00,62.96,62.99,62.93,62.99,28992.0,62.96,62.99,62.93,62.99,28992.0
2019-02-06 13:10:00,62.99,63.07,62.97,63.03,41100.0,62.99,63.07,62.97,63.03,41100.0
2019-02-06 13:20:00,63.02,63.04,62.96,63.02,32560.0,63.02,63.04,62.96,63.02,32560.0
2019-02-06 13:30:00,63.02,63.33,63.02,63.29,53602.0,63.02,63.33,63.02,63.29,53602.0
2019-02-06 13:40:00,63.27,63.39,63.19,63.19,53328.0,63.27,63.39,63.19,63.19,53328.0
2019-02-06 13:50:00,63.19,63.22,63.17,63.19,32232.0,63.19,63.22,63.17,63.19,32232.0
2019-02-06 14:00:00,63.2,63.32,63.19,63.26,60536.0,63.2,63.32,63.19,63.26,60536.0
2019-02-06 14:10:00,63.27,63.27,63.19,63.24,57208.0,63.27,63.27,63.19,63.24,57208.0
2019-02-06 14:20:00,63.24,63.24,63.09,63.1,34538.0,63.24,63.24,63.09,63.1,34538.0
2019-02-06 14:30:00,63.1,63.11,62.92,62.96,43532.0,63.1,63.11,62.92,62.96,43532.0
2019-02-06 14:40:00,62.95,62.98,62.91,62.95,40258.0,62.95,62.98,62.91,62.95,40258.0
2019-02-06 14:50:00,62.95,63.04,62.9,63.04,53494.0,62.95,63.04,62.9,63.04,53494.0
2019-02-06 15:00:00,63.02,63.09,62.96,63.01,39300.0,63.02,63.09,62.96,63.01,39300.0
2019-02-06 15:10:00,63.01,63.13,62.99,63.13,56056.0,63.01,63.13,62.99,63.13,56056.0
2019-02-06 15:20:00,63.12,63.3,63.12,63.28,66420.0,63.12,63.3,63.12,63.28,66420.0
2019-02-06 15:30:00,63.28,63.33,63.23,63.27,75140.0,63.28,63.33,63.23,63.27,75140.0
2019-02-06 15:40:00,63.27,63.27,63.12,63.13,114238.0,63.27,63.27,63.12,63.13,114238.0
2019-02-06 15:50:00,63.14,63.14,63.0,63.09,311792.0,63.14,63.14,63.0,63.09,311792.0
2019-02-07 09:30:00,64.35,64.89,63.16,63.35,197180.0,64.35,64.89,63.16,63.35,197180.0
2019-02-07 09:40:00,63.37,63.95,63.36,63.6,126635.0,63.37,63.95,63.36,63.6,126635.0
2019-02-07 09:50:00,63.54,63.57,63.04,63.26,123600.0,63.54,63.57,63.04,63.26,123600.0
2019-02-07 10:00:00,63.23,63.56,63.12,63.42,79326.0,63.23,63.56,63.12,63.42,79326.0
2019-02-07 10:10:00,63.44,63.87,63.41,63.73,82038.0,63.44,63.87,63.41,63.73,82038.0
2019-02-07 10:20:00,63.68,63.75,63.35,63.62,81117.0,63.68,63.75,63.35,63.62,81117.0
2019-02-07 10:30:00,63.58,64.01,63.58,63.87,48930.0,63.58,64.01,63.58,63.87,48930.0
2019-02-07 10:40:00,63.9,64.36,63.89,64.18,46133.0,63.9,64.36,63.89,64.18,46133.0
2019-02-07 10:50:00,64.14,64.23,63.96,64.11,42827.0,64.14,64.23,63.96,64.11,42827.0
2019-02-07 11:00:00,64.11,64.18,63.79,63.83,51909.0,64.11,64.18,63.79,63.83,51909.0
2019-02-07 11:10:00,63.83,64.08,63.76,63.92,34769.0,63.83,64.08,63.76,63.92,34769.0
2019-02-07 11:20:00,63.9,64.04,63.82,63.85,32708.0,63.9,64.04,63.82,63.85,32708.0
2019-02-07 11:30:00,63.85,63.91,63.65,63.86,34256.0,63.85,63.91,63.65,63.86,34256.0
2019-02-07 11:40:00,63.88,63.92,63.73,63.75,24116.0,63.88,63.92,63.73,63.75,24116.0
2019-02-07 11:50:00,63.74,63.92,63.69,63.74,27455.0,63.74,63.92,63.69,63.74,27455.0
2019-02-07 12:00:00,63.72,63.78,63.6,63.76,39706.0,63.72,63.78,63.6,63.76,39706.0
2019-02-07 12:10:00,63.76,63.8,63.67,63.78,31971.0,63.76,63.8,63.67,63.78,31971.0
2019-02-07 12:20:00,63.76,64.02,63.74,63.86,59660.0,63.76,64.02,63.74,63.86,59660.0
2019-02-07 12:30:00,63.88,63.96,63.73,63.79,32083.0,63.88,63.96,63.73,63.79,32083.0
2019-02-07 12:40:00,63.74,63.93,63.73,63.85,46264.0,63.74,63.93,63.73,63.85,46264.0
2019-02-07 12:50:00,63.85,63.87,63.65,63.77,45155.0,63.85,63.87,63.65,63.77,45155.0
2019-02-07 13:00:00,63.77,63.89,63.74,63.84,35509.0,63.77,63.89,63.74,63.84,35509.0
2019-02-07 13:10:00,63.85,63.93,63.8,63.82,27576.0,63.85,63.93,63.8,63.82,27576.0
2019-02-07 13:20:00,63.82,63.84,63.59,63.6,32054.0,63.82,63.84,63.59,63.6,32054.0
2019-02-07 13:30:00,63.6,64.01,63.57,63.99,84107.0,63.6,64.01,63.57,63.99,84107.0
2019-02-07 13:40:00,63.99,64.0,63.85,63.9,33992.0,63.99,64.0,63.85,63.9,33992.0
2019-02-07 13:50:00,63.89,64.04,63.85,63.96,29281.0,63.89,64.04,63.85,63.96,29281.0
2019-02-07 14:00:00,63.95,63.97,63.8,63.83,44487.0,63.95,63.97,63.8,63.83,44487.0
2019-02-07 14:10:00,63.83,63.83,63.5,63.51,38989.0,63.83,63.83,63.5,63.51,38989.0
2019-02-07 14:20:00,63.51,63.6,63.45,63.53,27246.0,63.51,63.6,63.45,63.53,27246.0
2019-02-07 14:30:00,63.52,63.65,63.5,63.5,26933.0,63.52,63.65,63.5,63.5,26933.0
2019-02-07 14:40:00,63.48,63.57,63.45,63.54,27039.0,63.48,63.57,63.45,63.54,27039.0
2019-02-07 14:50:00,63.51,63.56,63.43,63.46,27204.0,63.51,63.56,63.43,63.46,27204.0
2019-02-07 15:00:00,63.46,63.5,63.32,63.43,28450.0,63.46,63.5,63.32,63.43,28450.0
2019-02-07 15:10:00,63.42,63.49,63.38,63.48,32773.0,63.42,63.49,63.38,63.48,32773.0
2019-02-07 15:20:00,63.49,63.64,63.47,63.62,43382.0,63.49,63.64,63.47,63.62,43382.0
2019-02-07 15:30:00,63.63,63.67,63.52,63.63,60694.0,63.63,63.67,63.52,63.63,60694.0
2019-02-07 15:40:00,63.63,63.81,63.63,63.77,104912.0,63.63,63.81,63.63,63.77,104912.0
2019-02-07 15:50:00,63.77,63.92,63.76,63.92,287166.0,63.77,63.92,63.76,63.92,287166.0
2019-02-08 09:30:00,63.73,63.96,63.42,63.42,62622.0,63.73,63.96,63.42,63.42,62622.0
2019-02-08 09:40:00,63.42,63.74,63.35,63.36,64470.0,63.42,63.74,63.35,63.36,64470.0
2019-02-08 09:50:00,63.33,63.34,62.9,62.95,39919.0,63.33,63.34,62.9,62.95,39919.0
2019-02-08 10:00:00,62.93,63.04,62.87,62.95,33686.0,62.93,63.04,62.87,62.95,33686.0
2019-02-08 10:10:00,62.96,63.14,62.91,63.04,32771.0,62.96,63.14,62.91,63.04,32771.0
2019-02-08 10:20:00,63.04,63.47,63.02,63.35,30727.0,63.04,63.47,63.02,63.35,30727.0
2019-02-08 10:30:00,63.34,63.44,63.25,63.41,27806.0,63.34,63.44,63.25,63.41,27806.0
2019-02-08 10:40:00,63.41,63.41,62.9,62.9,45604.0,63.41,63.41,62.9,62.9,45604.0
2019-02-08 10:50:00,62.9,62.93,62.56,62.74,72609.0,62.9,62.93,62.56,62.74,72609.0
2019-02-08 11:00:00,62.73,62.8,62.55,62.55,35809.0,62.73,62.8,62.55,62.55,35809.0
2019-02-08 11:10:00,62.58,62.74,62.47,62.56,35770.0,62.58,62.74,62.47,62.56,35770.0
2019-02-08 11:20:00,62.54,62.69,62.49,62.6,25680.0,62.54,62.69,62.49,62.6,25680.0
2019-02-08 11:30:00,62.6,62.62,62.36,62.55,74012.0,62.6,62.62,62.36,62.55,74012.0
2019-02-08 11:40:00,62.57,62.58,62.24,62.35,39098.0,62.57,62.58,62.24,62.35,39098.0
2019-02-08 11:50:00,62.35,62.53,62.28,62.44,39580.0,62.35,62.53,62.28,62.44,39580.0
2019-02-08 12:00:00,62.44,62.56,62.37,62.5,22841.0,62.44,62.56,62.37,62.5,22841.0
2019-02-08 12:10:00,62.5,62.63,62.42,62.63,74804.0,62.5,62.63,62.42,62.63,74804.0
2019-02-08 12:20:00,62.65,62.73,62.6,62.7,24448.0,62.65,62.73,62.6,62.7,24448.0
2019-02-08 12:30:00,62.7,62.77,62.68,62.76,19666.0,62.7,62.77,62.68,62.76,19666.0
2019-02-08 12:40:00,62.76,62.87,62.74,62.78,19964.0,62.76,62.87,62.74,62.78,19964.0
2019-02-08 12:50:00,62.78,62.88,62.68,62.76,31915.0,62.78,62.88,62.68,62.76,31915.0
2019-02-08 13:00:00,62.76,62.8,62.71,62.8,24325.0,62.76,62.8,62.71,62.8,24325.0
2019-02-08 13:10:00,62.8,62.88,62.63,62.8,60327.0,62.8,62.88,62.63,62.8,60327.0
2019-02-08 13:20:00,62.8,62.82,62.72,62.74,25483.0,62.8,62.82,62.72,62.74,25483.0
2019-02-08 13:30:00,62.74,62.82,62.67,62.7,43350.0,62.74,62.82,62.67,62.7,43350.0
2019-02-08 13:40:00,62.72,62.79,62.68,62.76,22232.0,62.72,62.79,62.68,62.76,22232.0
2019-02-08 13:50:00,62.77,62.79,62.67,62.77,41317.0,62.77,62.79,62.67,62.77,41317.0
2019-02-08 14:00:00,62.79,62.93,62.78,62.93,34476.0,62.79,62.93,62.78,62.93,34476.0
2019-02-08 14:10:00,62.93,63.14,62.92,63.01,42165.0,62.93,63.14,62.92,63.01,42165.0
2019-02-08 14:20:00,63.03,63.08,62.99,63.02,26222.0,63.03,63.08,62.99,63.02,26222.0
2019-02-08 14:30:00,63.04,63.09,62.93,62.96,30032.0,63.04,63.09,62.93,62.96,30032.0
2019-02-08 14:40:00,62.96,62.96,62.88,62.89,24669.0,62.96,62.96,62.88,62.89,24669.0
2019-02-08 14:50:00,62.9,62.94,62.77,62.81,35250.0,62.9,62.94,62.77,62.81,35250.0
2019-02-08 15:00:00,62.8,62.84,62.65,62.68,68296.0,62.8,62.84,62.65,62.68,68296.0
2019-02-08 15:10:00,62.68,62.7,62.62,62.65,44652.0,62.68,62.7,62.62,62.65,44652.0
2019-02-08 15:20:00,62.66,62.66,62.53,62.61,57829.0,62.66,62.66,62.53,62.61,57829.0
2019-02-08 15:30:00,62.61,62.71,62.58,62.71,41010.0,62.61,62.71,62.58,62.71,41010.0
2019-02-08 15:40:00,62.72,62.79,62.7,62.72,70339.0,62.72,62.79,62.7,62.72,70339.0
2019-02-08 15:50:00,62.73,62.9,62.71,62.9,220211.0,62.73,62.9,62.71,62.9,220211.0
2019-02-11 09:30:00,62.95,63.11,62.5,62.58,207873.0,62.95,63.11,62.5,62.58,207873.0
2019-02-11 09:40:00,62.53,62.54,61.93,62.02,113655.0,62.53,62.54,61.93,62.02,113655.0
2019-02-11 09:50:00,62.01,62.17,61.69,61.92,63629.0,62.01,62.17,61.69,61.92,63629.0
2019-02-11 10:00:00,61.91,62.36,61.85,62.3,64639.0,61.91,62.36,61.85,62.3,64639.0
2019-02-11 10:10:00,62.29,62.43,62.1,62.19,30222.0,62.29,62.43,62.1,62.19,30222.0
2019-02-11 10:20:00,62.19,62.4,62.1,62.4,65557.0,62.19,62.4,62.1,62.4,65557.0
2019-02-11 10:30:00,62.38,62.5,62.31,62.4,41916.0,62.38,62.5,62.31,62.4,41916.0
2019-02-11 10:40:00,62.38,62.41,62.28,62.4,33580.0,62.38,62.41,62.28,62.4,33580.0
2019-02-11 10:50:00,62.38,62.41,62.21,62.21,25456.0,62.38,62.41,62.21,62.21,25456.0
2019-02-11 11:00:00,62.21,62.27,61.96,61.98,52318.0,62.21,62.27,61.96,61.98,52318.0
2019-02-11 11:10:00,61.98,62.1,61.98,62.04,101796.0,61.98,62.1,61.98,62.04,101796.0
2019-02-11 11:20:00,62.04,62.09,61.92,61.99,96660.0,62.04,62.09,61.92,61.99,96660.0
2019-02-11 11:30:00,61.99,61.99,61.78,61.83,59874.0,61.99,61.99,61.78,61.83,59874.0
2019-02-11 11:40:00,61.83,61.9,61.82,61.87,32257.0,61.83,61.9,61.82,61.87,32257.0
2019-02-11 11:50:00,61.86,61.91,61.77,61.82,33053.0,61.86,61.91,61.77,61.82,33053.0
2019-02-11 12:00:00,61.81,61.92,61.77,61.92,36643.0,61.81,61.92,61.77,61.92,36643.0
2019-02-11 12:10:00,61.95,61.96,61.85,61.85,25919.0,61.95,61.96,61.85,61.85,25919.0
2019-02-11 12:20:00,61.85,61.87,61.74,61.75,85259.0,61.85,61.87,61.74,61.75,85259.0
2019-02-11 12:30:00,61.78,61.9,61.77,61.8,55824.0,61.78,61.9,61.77,61.8,55824.0
2019-02-11 12:40:00,61.82,61.85,61.72,61.73,49048.0,61.82,61.85,61.72,61.73,49048.0
2019-02-11 12:50:00,61.73,61.81,61.68,61.81,44801.0,61.73,61.81,61.68,61.81,44801.0
2019-02-11 13:00:00,61.81,61.92,61.81,61.85,30478.0,61.81,61.92,61.81,61.85,30478.0
2019-02-11 13:10:00,61.84,61.84,61.77,61.8,12644.0,61.84,61.84,61.77,61.8,12644.0
2019-02-11 13:20:00,61.8,61.8,61.71,61.73,27426.0,61.8,61.8,61.71,61.73,27426.0
2019-02-11 13:30:00,61.74,61.79,61.72,61.75,22079.0,61.74,61.79,61.72,61.75,22079.0
2019-02-11 13:40:00,61.75,61.76,61.68,61.73,26973.0,61.75,61.76,61.68,61.73,26973.0
2019-02-11 13:50:00,61.73,61.77,61.7,61.75,25763.0,61.73,61.77,61.7,61.75,25763.0
2019-02-11 14:00:00,61.76,61.85,61.73,61.84,54953.0,61.76,61.85,61.73,61.84,54953.0
2019-02-11 14:10:00,61.84,61.9,61.8,61.81,64386.0,61.84,61.9,61.8,61.81,64386.0
2019-02-11 14:20:00,61.81,61.86,61.74,61.76,38901.0,61.81,61.86,61.74,61.76,38901.0
2019-02-11 14:30:00,61.76,61.77,61.68,61.7,36986.0,61.76,61.77,61.68,61.7,36986.0
2019-02-11 14:40:00,61.71,61.73,61.62,61.64,42651.0,61.71,61.73,61.62,61.64,42651.0
2019-02-11 14:50:00,61.63,61.71,61.63,61.7,46249.0,61.63,61.71,61.63,61.7,46249.0
2019-02-11 15:00:00,61.7,61.79,61.69,61.77,102674.0,61.7,61.79,61.69,61.77,102674.0
2019-02-11 15:10:00,61.76,61.82,61.73,61.78,58170.0,61.76,61.82,61.73,61.78,58170.0
2019-02-11 15:20:00,61.78,61.84,61.7,61.83,119924.0,61.78,61.84,61.7,61.83,119924.0
2019-02-11 15:30:00,61.83,61.85,61.75,61.83,75077.0,61.83,61.85,61.75,61.83,75077.0
2019-02-11 15:40:00,61.82,61.88,61.79,61.88,125018.0,61.82,61.88,61.79,61.88,125018.0
2019-02-11 15:50:00,61.88,62.02,61.85,61.94,285720.0,61.88,62.02,61.85,61.94,285720.0
2019-02-12 09:30:00,62.44,62.62,61.57,61.58,80951.0,62.44,62.62,61.57,61.58,80951.0
2019-02-12 09:40:00,61.64,61.97,61.58,61.85,64698.0,61.64,61.97,61.58,61.85,64698.0
2019-02-12 09:50:00,61.88,62.05,61.7,61.84,30221.0,61.88,62.05,61.7,61.84,30221.0
2019-02-12 10:00:00,61.87,62.08,61.83,62.06,49988.0,61.87,62.08,61.83,62.06,49988.0
2019-02-12 10:10:00,62.06,62.33,61.89,62.03,74023.0,62.06,62.33,61.89,62.03,74023.0
2019-02-12 10:20:00,62.04,62.18,61.93,62.07,30901.0,62.04,62.18,61.93,62.07,30901.0
2019-02-12 10:30:00,62.09,62.33,62.0,62.06,52626.0,62.09,62.33,62.0,62.06,52626.0
2019-02-12 10:40:00,62.06,62.1,61.9,62.07,20260.0,62.06,62.1,61.9,62.07,20260.0
2019-02-12 10:50:00,62.07,62.22,61.99,62.16,52263.0,62.07,62.22,61.99,62.16,52263.0
2019-02-12 11:00:00,62.17,62.45,62.17,62.42,49986.0,62.17,62.45,62.17,62.42,49986.0
2019-02-12 11:10:00,62.43,62.58,62.39,62.49,50493.0,62.43,62.58,62.39,62.49,50493.0
2019-02-12 11:20:00,62.49,62.51,62.32,62.42,53968.0,62.49,62.51,62.32,62.42,53968.0
2019-02-12 11:30:00,62.42,62.42,62.22,62.41,59706.0,62.42,62.42,62.22,62.41,59706.0
2019-02-12 11:40:00,62.41,62.44,62.22,62.33,45535.0,62.41,62.44,62.22,62.33,45535.0
2019-02-12 11:50:00,62.34,62.55,62.34,62.54,65721.0,62.34,62.55,62.34,62.54,65721.0
2019-02-12 12:00:00,62.52,62.68,62.49,62.65,87098.0,62.52,62.68,62.49,62.65,87098.0
2019-02-12 12:10:00,62.64,62.66,62.51,62.54,28596.0,62.64,62.66,62.51,62.54,28596.0
2019-02-12 12:20:00,62.55,62.74,62.55,62.66,37043.0,62.55,62.74,62.55,62.66,37043.0
2019-02-12 12:30:00,62.66,62.69,62.64,62.67,17122.0,62.66,62.69,62.64,62.67,17122.0
2019-02-12 12:40:00,62.68,62.71,62.62,62.66,70430.0,62.68,62.71,62.62,62.66,70430.0
2019-02-12 12:50:00,62.66,62.66,62.55,62.64,28588.0,62.66,62.66,62.55,62.64,28588.0
2019-02-12 13:00:00,62.65,62.82,62.65,62.78,54240.0,62.65,62.82,62.65,62.78,54240.0
2019-02-12 13:10:00,62.79,62.79,62.67,62.7,41348.0,62.79,62.79,62.67,62.7,41348.0
2019-02-12 13:20:00,62.7,62.81,62.7,62.78,39156.0,62.7,62.81,62.7,62.78,39156.0
2019-02-12 13:30:00,62.78,62.93,62.74,62.88,33385.0,62.78,62.93,62.74,62.88,33385.0
2019-02-12 13:40:00,62.88,62.92,62.85,62.88,22675.0,62.88,62.92,62.85,62.88,22675.0
2019-02-12 13:50:00,62.89,62.98,62.84,62.87,51434.0,62.89,62.98,62.84,62.87,51434.0
2019-02-12 14:00:00,62.89,62.92,62.86,62.88,34525.0,62.89,62.92,62.86,62.88,34525.0
2019-02-12 14:10:00,62.87,62.89,62.79,62.86,61963.0,62.87,62.89,62.79,62.86,61963.0
2019-02-12 14:20:00,62.85,62.92,62.84,62.9,22938.0,62.85,62.92,62.84,62.9,22938.0
2019-02-12 14:30:00,62.9,62.92,62.84,62.85,70233.0,62.9,62.92,62.84,62.85,70233.0
2019-02-12 14:40:00,62.84,62.89,62.83,62.85,37249.0,62.84,62.89,62.83,62.85,37249.0
2019-02-12 14:50:00,62.85,62.91,62.84,62.89,45207.0,62.85,62.91,62.84,62.89,45207.0
2019-02-12 15:00:00,62.89,62.96,62.86,62.95,62611.0,62.89,62.96,62.86,62.95,62611.0
2019-02-12 15:10:00,62.94,62.98,62.91,62.95,38744.0,62.94,62.98,62.91,62.95,38744.0
2019-02-12 15:20:00,62.95,63.0,62.94,62.99,43720.0,62.95,63.0,62.94,62.99,43720.0
2019-02-12 15:30:00,62.99,63.01,62.92,62.93,114359.0,62.99,63.01,62.92,62.93,114359.0
2019-02-12 15:40:00,62.93,63.02,62.86,63.01,120916.0,62.93,63.02,62.86,63.01,120916.0
2019-02-12 15:50:00,63.01,63.14,63.01,63.04,249636.0,63.01,63.14,63.01,63.04,249636.0
2019-02-13 09:30:00,63.07,63.63,62.93,63.28,81030.0,63.07,63.63,62.93,63.28,81030.0
2019-02-13 09:40:00,63.32,63.55,63.1,63.46,33805.0,63.32,63.55,63.1,63.46,33805.0
2019-02-13 09:50:00,63.46,63.65,63.4,63.64,24351.0,63.46,63.65,63.4,63.64,24351.0
2019-02-13 10:00:00,63.64,63.77,63.6,63.74,68044.0,63.64,63.77,63.6,63.74,68044.0
2019-02-13 10:10:00,63.73,63.8,63.56,63.77,33277.0,63.73,63.8,63.56,63.77,33277.0
2019-02-13 10:20:00,63.74,63.9,63.69,63.83,35792.0,63.74,63.9,63.69,63.83,35792.0
2019-02-13 10:30:00,63.8,63.99,63.75,63.94,31276.0,63.8,63.99,63.75,63.94,31276.0
2019-02-13 10:40:00,63.94,64.04,63.89,63.95,48336.0,63.94,64.04,63.89,63.95,48336.0
2019-02-13 10:50:00,63.95,63.96,63.77,63.86,34559.0,63.95,63.96,63.77,63.86,34559.0
2019-02-13 11:00:00,63.85,63.87,63.77,63.87,50226.0,63.85,63.87,63.77,63.87,50226.0
2019-02-13 11:10:00,63.88,63.88,63.52,63.64,33502.0,63.88,63.88,63.52,63.64,33502.0
2019-02-13 11:20:00,63.63,63.64,63.49,63.49,46398.0,63.63,63.64,63.49,63.49,46398.0
2019-02-13 11:30:00,63.49,63.54,63.34,63.44,30587.0,63.49,63.54,63.34,63.44,30587.0
2019-02-13 11:40:00,63.42,63.68,63.41,63.59,34505.0,63.42,63.68,63.41,63.59,34505.0
2019-02-13 11:50:00,63.6,63.68,63.57,63.66,35658.0,63.6,63.68,63.57,63.66,35658.0
2019-02-13 12:00:00,63.66,63.75,63.56,63.56,29398.0,63.66,63.75,63.56,63.56,29398.0
2019-02-13 12:10:00,63.58,63.62,63.54,63.58,17071.0,63.58,63.62,63.54,63.58,17071.0
2019-02-13 12:20:00,63.58,63.59,63.48,63.55,19618.0,63.58,63.59,63.48,63.55,19618.0
2019-02-13 12:30:00,63.55,63.64,63.54,63.55,21353.0,63.55,63.64,63.54,63.55,21353.0
2019-02-13 12:40:00,63.54,63.7,63.54,63.69,22188.0,63.54,63.7,63.54,63.69,22188.0
2019-02-13 12:50:00,63.68,63.73,63.53,63.58,42626.0,63.68,63.73,63.53,63.58,42626.0
2019-02-13 13:00:00,63.6,63.65,63.48,63.59,33420.0,63.6,63.65,63.48,63.59,33420.0
2019-02-13 13:10:00,63.61,63.66,63.57,63.62,21387.0,63.61,63.66,63.57,63.62,21387.0
2019-02-13 13:20:00,63.63,63.63,63.51,63.55,29655.0,63.63,63.63,63.51,63.55,29655.0
2019-02-13 13:30:00,63.53,63.56,63.48,63.55,14817.0,63.53,63.56,63.48,63.55,14817.0
2019-02-13 13:40:00,63.56,63.63,63.55,63.58,23390.0,63.56,63.63,63.55,63.58,23390.0
2019-02-13 13:50:00,63.58,63.6,63.55,63.56,25632.0,63.58,63.6,63.55,63.56,25632.0
2019-02-13 14:00:00,63.55,63.63,63.55,63.58,26879.0,63.55,63.63,63.55,63.58,26879.0
2019-02-13 14:10:00,63.58,63.64,63.51,63.62,23112.0,63.58,63.64,63.51,63.62,23112.0
2019-02-13 14:20:00,63.62,63.8,63.55,63.73,173969.0,63.62,63.8,63.55,63.73,173969.0
2019-02-13 14:30:00,63.72,63.89,63.72,63.85,71795.0,63.72,63.89,63.72,63.85,71795.0
2019-02-13 14:40:00,63.84,63.92,63.81,63.89,28795.0,63.84,63.92,63.81,63.89,28795.0
2019-02-13 14:50:00,63.89,63.97,63.86,63.92,127302.0,63.89,63.97,63.86,63.92,127302.0
2019-02-13 15:00:00,63.92,63.99,63.9,63.94,60820.0,63.92,63.99,63.9,63.94,60820.0
2019-02-13 15:10:00,63.94,64.05,63.93,64.01,54100.0,63.94,64.05,63.93,64.01,54100.0
2019-02-13 15:20:00,64.0,64.06,63.93,64.01,53469.0,64.0,64.06,63.93,64.01,53469.0
2019-02-13 15:30:00,64.03,64.05,63.94,63.96,51246.0,64.03,64.05,63.94,63.96,51246.0
2019-02-13 15:40:00,63.95,63.96,63.61,63.67,87801.0,63.95,63.96,63.61,63.67,87801.0
2019-02-13 15:50:00,63.68,63.75,63.64,63.68,203680.0,63.68,63.75,63.64,63.68,203680.0
2019-02-14 09:30:00,63.38,63.93,63.32,63.45,54655.0,63.38,63.93,63.32,63.45,54655.0
2019-02-14 09:40:00,63.49,63.64,63.08,63.26,32027.0,63.49,63.64,63.08,63.26,32027.0
2019-02-14 09:50:00,63.21,63.29,63.06,63.29,23318.0,63.21,63.29,63.06,63.29,23318.0
2019-02-14 10:00:00,63.21,63.48,63.18,63.28,27285.0,63.21,63.48,63.18,63.28,27285.0
2019-02-14 10:10:00,63.28,63.47,63.18,63.35,23971.0,63.28,63.47,63.18,63.35,23971.0
2019-02-14 10:20:00,63.34,63.63,63.34,63.63,31330.0,63.34,63.63,63.34,63.63,31330.0
2019-02-14 10:30:00,63.63,63.85,63.51,63.66,27208.0,63.63,63.85,63.51,63.66,27208.0
2019-02-14 10:40:00,63.69,64.02,63.69,63.89,29332.0,63.69,64.02,63.69,63.89,29332.0
2019-02-14 10:50:00,63.88,63.99,63.73,63.96,24380.0,63.88,63.99,63.73,63.96,24380.0
2019-02-14 11:00:00,63.98,64.04,63.72,63.88,32925.0,63.98,64.04,63.72,63.88,32925.0
2019-02-14 11:10:00,63.88,63.94,63.74,63.8,31435.0,63.88,63.94,63.74,63.8,31435.0
2019-02-14 11:20:00,63.79,63.81,63.63,63.72,22300.0,63.79,63.81,63.63,63.72,22300.0
2019-02-14 11:30:00,63.72,63.84,63.62,63.82,18991.0,63.72,63.84,63.62,63.82,18991.0
2019-02-14 11:40:00,63.82,64.0,63.8,63.99,13235.0,63.82,64.0,63.8,63.99,13235.0
2019-02-14 11:50:00,63.99,64.1,63.92,64.0,20439.0,63.99,64.1,63.92,64.0,20439.0
2019-02-14 12:00:00,64.0,64.01,63.87,63.9,22352.0,64.0,64.01,63.87,63.9,22352.0
2019-02-14 12:10:00,63.9,63.91,63.81,63.9,32458.0,63.9,63.91,63.81,63.9,32458.0
2019-02-14 12:20:00,63.9,64.01,63.9,64.01,26394.0,63.9,64.01,63.9,64.01,26394.0
2019-02-14 12:30:00,64.0,64.05,63.95,63.97,19338.0,64.0,64.05,63.95,63.97,19338.0
2019-02-14 12:40:00,63.98,64.02,63.95,63.96,22666.0,63.98,64.02,63.95,63.96,22666.0
2019-02-14 12:50:00,63.96,64.03,63.93,63.97,16920.0,63.96,64.03,63.93,63.97,16920.0
2019-02-14 13:00:00,63.97,64.01,63.94,63.99,16287.0,63.97,64.01,63.94,63.99,16287.0
2019-02-14 13:10:00,63.99,64.0,63.91,63.91,12030.0,63.99,64.0,63.91,63.91,12030.0
2019-02-14 13:20:00,63.92,63.95,63.89,63.95,18544.0,63.92,63.95,63.89,63.95,18544.0
2019-02-14 13:30:00,64.0,64.05,63.89,63.98,38953.0,64.0,64.05,63.89,63.98,38953.0
2019-02-14 13:40:00,63.97,64.05,63.94,64.04,23171.0,63.97,64.05,63.94,64.04,23171.0
2019-02-14 13:50:00,64.03,64.08,63.97,64.04,25446.0,64.03,64.08,63.97,64.04,25446.0
2019-02-14 14:00:00,64.03,64.03,63.8,63.86,32196.0,64.03,64.03,63.8,63.86,32196.0
2019-02-14 14:10:00,63.89,64.0,63.86,63.97,16247.0,63.89,64.0,63.86,63.97,16247.0
2019-02-14 14:20:00,63.95,64.03,63.92,64.0,19356.0,63.95,64.03,63.92,64.0,19356.0
2019-02-14 14:30:00,63.98,64.28,63.96,64.24,73412.0,63.98,64.28,63.96,64.24,73412.0
2019-02-14 14:40:00,64.22,64.25,64.17,64.2,22777.0,64.22,64.25,64.17,64.2,22777.0
2019-02-14 14:50:00,64.2,64.22,64.04,64.11,97454.0,64.2,64.22,64.04,64.11,97454.0
2019-02-14 15:00:00,64.12,64.39,64.12,64.17,67932.0,64.12,64.39,64.12,64.17,67932.0
2019-02-14 15:10:00,64.18,64.22,64.1,64.22,23659.0,64.18,64.22,64.1,64.22,23659.0
2019-02-14 15:20:00,64.19,64.22,64.13,64.14,24388.0,64.19,64.22,64.13,64.14,24388.0
2019-02-14 15:30:00,64.13,64.32,64.12,64.23,52151.0,64.13,64.32,64.12,64.23,52151.0
2019-02-14 15:40:00,64.24,64.24,64.06,64.06,56311.0,64.24,64.24,64.06,64.06,56311.0
2019-02-14 15:50:00,64.07,64.09,63.94,63.97,136727.0,64.07,64.09,63.94,63.97,136727.0
2019-02-15 09:30:00,64.64,64.77,64.47,64.72,145195.0,64.64,64.77,64.47,64.72,145195.0
2019-02-15 09:40:00,64.68,65.07,64.64,65.0,58709.0,64.68,65.07,64.64,65.0,58709.0
2019-02-15 09:50:00,65.0,65.09,64.83,65.0,48521.0,65.0,65.09,64.83,65.0,48521.0
2019-02-15 10:00:00,65.0,65.02,64.7,65.0,28143.0,65.0,65.02,64.7,65.0,28143.0
2019-02-15 10:10:00,65.0,65.16,64.93,65.1,82439.0,65.0,65.16,64.93,65.1,82439.0
2019-02-15 10:20:00,65.09,65.25,65.02,65.19,38080.0,65.09,65.25,65.02,65.19,38080.0
2019-02-15 10:30:00,65.17,65.24,64.97,65.02,34973.0,65.17,65.24,64.97,65.02,34973.0
2019-02-15 10:40:00,64.99,65.05,64.86,64.97,21922.0,64.99,65.05,64.86,64.97,21922.0
2019-02-15 10:50:00,64.97,64.97,64.84,64.84,17976.0,64.97,64.97,64.84,64.84,17976.0
2019-02-15 11:00:00,64.83,64.92,64.82,64.84,17860.0,64.83,64.92,64.82,64.84,17860.0
2019-02-15 11:10:00,64.86,64.86,64.73,64.76,24502.0,64.86,64.86,64.73,64.76,24502.0
2019-02-15 11:20:00,64.75,64.91,64.74,64.91,28002.0,64.75,64.91,64.74,64.91,28002.0
2019-02-15 11:30:00,64.9,64.96,64.81,64.84,17042.0,64.9,64.96,64.81,64.84,17042.0
2019-02-15 11:40:00,64.84,64.92,64.82,64.92,10314.0,64.84,64.92,64.82,64.92,10314.0
2019-02-15 11:50:00,64.91,65.03,64.91,64.96,17228.0,64.91,65.03,64.91,64.96,17228.0
2019-02-15 12:00:00,64.97,64.97,64.82,64.93,25351.0,64.97,64.97,64.82,64.93,25351.0
2019-02-15 12:10:00,64.91,65.0,64.91,64.94,14779.0,64.91,65.0,64.91,64.94,14779.0
2019-02-15 12:20:00,64.94,64.94,64.83,64.92,18656.0,64.94,64.94,64.83,64.92,18656.0
2019-02-15 12:30:00,64.92,64.94,64.86,64.9,13442.0,64.92,64.94,64.86,64.9,13442.0
2019-02-15 12:40:00,64.9,65.0,64.89,64.99,15899.0,64.9,65.0,64.89,64.99,15899.0
2019-02-15 12:50:00,65.0,65.07,64.95,65.03,17926.0,65.0,65.07,64.95,65.03,17926.0
2019-02-15 13:00:00,65.03,65.08,64.91,64.91,16598.0,65.03,65.08,64.91,64.91,16598.0
2019-02-15 13:10:00,64.91,64.91,64.8,64.81,10889.0,64.91,64.91,64.8,64.81,10889.0
2019-02-15 13:20:00,64.81,64.82,64.75,64.76,10063.0,64.81,64.82,64.75,64.76,10063.0
2019-02-15 13:30:00,64.76,64.85,64.74,64.84,21489.0,64.76,64.85,64.74,64.84,21489.0
2019-02-15 13:40:00,64.84,64.94,64.83,64.92,14292.0,64.84,64.94,64.83,64.92,14292.0
2019-02-15 13:50:00,64.93,65.01,64.93,64.94,28599.0,64.93,65.01,64.93,64.94,28599.0
2019-02-15 14:00:00,64.94,65.02,64.94,64.94,42632.0,64.94,65.02,64.94,64.94,42632.0
2019-02-15 14:10:00,64.95,64.97,64.87,64.95,13045.0,64.95,64.97,64.87,64.95,13045.0
2019-02-15 14:20:00,64.95,64.96,64.89,64.89,15888.0,64.95,64.96,64.89,64.89,15888.0
2019-02-15 14:30:00,64.9,64.97,64.88,64.95,16007.0,64.9,64.97,64.88,64.95,16007.0
2019-02-15 14:40:00,64.95,64.96,64.89,64.93,11694.0,64.95,64.96,64.89,64.93,11694.0
2019-02-15 14:50:00,64.94,64.98,64.93,64.97,15070.0,64.94,64.98,64.93,64.97,15070.0
2019-02-15 15:00:00,64.96,64.96,64.89,64.9,16782.0,64.96,64.96,64.89,64.9,16782.0
2019-02-15 15:10:00,64.89,64.9,64.8,64.81,22529.0,64.89,64.9,64.8,64.81,22529.0
2019-02-15 15:20:00,64.81,64.84,64.76,64.84,23951.0,64.81,64.84,64.76,64.84,23951.0
2019-02-15 15:30:00,64.83,64.93,64.83,64.91,35297.0,64.83,64.93,64.83,64.91,35297.0
2019-02-15 15:40:00,64.9,65.01,64.9,64.98,90588.0,64.9,65.01,64.9,64.98,90588.0
2019-02-15 15:50:00,64.97,64.99,64.89,64.97,136643.0,64.97,64.99,64.89,64.97,136643.0
2019-02-19 09:30:00,64.66,64.88,64.12,64.72,100018.0,64.66,64.88,64.12,64.72,100018.0
2019-02-19 09:40:00,64.67,64.8,64.45,64.47,31653.0,64.67,64.8,64.45,64.47,31653.0
2019-02-19 09:50:00,64.44,64.88,64.38,64.88,43623.0,64.44,64.88,64.38,64.88,43623.0
2019-02-19 10:00:00,64.84,64.87,64.65,64.67,48824.0,64.84,64.87,64.65,64.67,48824.0
2019-02-19 10:10:00,64.68,64.9,64.66,64.85,61841.0,64.68,64.9,64.66,64.85,61841.0
2019-02-19 10:20:00,64.84,64.87,64.74,64.87,60189.0,64.84,64.87,64.74,64.87,60189.0
2019-02-19 10:30:00,64.84,64.87,64.35,64.4,67415.0,64.84,64.87,64.35,64.4,67415.0
2019-02-19 10:40:00,64.4,64.65,64.33,64.5,64458.0,64.4,64.65,64.33,64.5,64458.0
2019-02-19 10:50:00,64.48,64.77,64.46,64.77,61578.0,64.48,64.77,64.46,64.77,61578.0
2019-02-19 11:00:00,64.77,64.84,64.6,64.79,47021.0,64.77,64.84,64.6,64.79,47021.0
2019-02-19 11:10:00,64.78,65.05,64.74,64.78,66585.0,64.78,65.05,64.74,64.78,66585.0
2019-02-19 11:20:00,64.77,64.86,64.7,64.8,32419.0,64.77,64.86,64.7,64.8,32419.0
2019-02-19 11:30:00,64.8,64.93,64.75,64.76,48141.0,64.8,64.93,64.75,64.76,48141.0
2019-02-19 11:40:00,64.78,64.82,64.64,64.75,21708.0,64.78,64.82,64.64,64.75,21708.0
2019-02-19 11:50:00,64.73,64.73,64.58,64.6,49880.0,64.73,64.73,64.58,64.6,49880.0
2019-02-19 12:00:00,64.62,64.76,64.59,64.61,37069.0,64.62,64.76,64.59,64.61,37069.0
2019-02-19 12:10:00,64.6,64.62,64.51,64.53,27028.0,64.6,64.62,64.51,64.53,27028.0
2019-02-19 12:20:00,64.53,64.68,64.5,64.59,38541.0,64.53,64.68,64.5,64.59,38541.0
2019-02-19 12:30:00,64.59,64.65,64.52,64.6,25783.0,64.59,64.65,64.52,64.6,25783.0
2019-02-19 12:40:00,64.58,64.61,64.49,64.49,21388.0,64.58,64.61,64.49,64.49,21388.0
2019-02-19 12:50:00,64.47,64.49,64.41,64.45,29371.0,64.47,64.49,64.41,64.45,29371.0
2019-02-19 13:00:00,64.46,64.49,64.3,64.35,21668.0,64.46,64.49,64.3,64.35,21668.0
2019-02-19 13:10:00,64.36,64.46,64.35,64.38,30449.0,64.36,64.46,64.35,64.38,30449.0
2019-02-19 13:20:00,64.39,64.4,64.18,64.21,38414.0,64.39,64.4,64.18,64.21,38414.0
2019-02-19 13:30:00,64.21,64.22,64.1,64.13,30351.0,64.21,64.22,64.1,64.13,30351.0
2019-02-19 13:40:00,64.13,64.24,64.05,64.19,28621.0,64.13,64.24,64.05,64.19,28621.0
2019-02-19 13:50:00,64.2,64.22,64.15,64.19,25629.0,64.2,64.22,64.15,64.19,25629.0
2019-02-19 14:00:00,64.17,64.31,64.1,64.26,26694.0,64.17,64.31,64.1,64.26,26694.0
2019-02-19 14:10:00,64.28,64.35,64.27,64.28,22599.0,64.28,64.35,64.27,64.28,22599.0
2019-02-19 14:20:00,64.28,64.38,64.23,64.31,24704.0,64.28,64.38,64.23,64.31,24704.0
2019-02-19 14:30:00,64.31,64.33,64.26,64.3,27546.0,64.31,64.33,64.26,64.3,27546.0
2019-02-19 14:40:00,64.3,64.38,64.28,64.36,34533.0,64.3,64.38,64.28,64.36,34533.0
2019-02-19 14:50:00,64.37,64.41,64.31,64.33,56431.0,64.37,64.41,64.31,64.33,56431.0
2019-02-19 15:00:00,64.32,64.32,64.26,64.31,30710.0,64.32,64.32,64.26,64.31,30710.0
2019-02-19 15:10:00,64.3,64.39,64.27,64.39,35550.0,64.3,64.39,64.27,64.39,35550.0
2019-02-19 15:20:00,64.39,64.43,64.3,64.42,85193.0,64.39,64.43,64.3,64.42,85193.0
2019-02-19 15:30:00,64.42,64.44,64.35,64.36,53753.0,64.42,64.44,64.35,64.36,53753.0
2019-02-19 15:40:00,64.35,64.5,64.34,64.48,84906.0,64.35,64.5,64.34,64.48,84906.0
2019-02-19 15:50:00,64.48,64.51,64.38,64.4,180896.0,64.48,64.51,64.38,64.4,180896.0
2019-02-20 09:30:00,64.35,64.85,64.15,64.26,75042.0,64.35,64.85,64.15,64.26,75042.0
2019-02-20 09:40:00,64.31,64.44,64.16,64.37,50103.0,64.31,64.44,64.16,64.37,50103.0
2019-02-20 09:50:00,64.37,64.77,64.37,64.71,53206.0,64.37,64.77,64.37,64.71,53206.0
2019-02-20 10:00:00,64.76,64.82,64.61,64.74,27599.0,64.76,64.82,64.61,64.74,27599.0
2019-02-20 10:10:00,64.73,64.84,64.65,64.78,63474.0,64.73,64.84,64.65,64.78,63474.0
2019-02-20 10:20:00,64.8,64.86,64.71,64.77,33126.0,64.8,64.86,64.71,64.77,33126.0
2019-02-20 10:30:00,64.8,64.89,64.73,64.78,27106.0,64.8,64.89,64.73,64.78,27106.0
2019-02-20 10:40:00,64.8,64.94,64.79,64.92,27747.0,64.8,64.94,64.79,64.92,27747.0
2019-02-20 10:50:00,64.93,64.99,64.84,64.84,18464.0,64.93,64.99,64.84,64.84,18464.0
2019-02-20 11:00:00,64.86,64.97,64.79,64.95,36270.0,64.86,64.97,64.79,64.95,36270.0
2019-02-20 11:10:00,64.96,65.06,64.96,65.03,32424.0,64.96,65.06,64.96,65.03,32424.0
2019-02-20 11:20:00,65.06,65.2,65.03,65.15,45438.0,65.06,65.2,65.03,65.15,45438.0
2019-02-20 11:30:00,65.14,65.14,65.04,65.13,50617.0,65.14,65.14,65.04,65.13,50617.0
2019-02-20 11:40:00,65.12,65.29,65.07,65.26,24301.0,65.12,65.29,65.07,65.26,24301.0
2019-02-20 11:50:00,65.29,65.34,65.16,65.16,136642.0,65.29,65.34,65.16,65.16,136642.0
2019-02-20 12:00:00,65.16,65.22,65.04,65.17,113135.0,65.16,65.22,65.04,65.17,113135.0
2019-02-20 12:10:00,65.17,65.26,65.16,65.2,64324.0,65.17,65.26,65.16,65.2,64324.0
2019-02-20 12:20:00,65.2,65.22,65.09,65.1,182476.0,65.2,65.22,65.09,65.1,182476.0
2019-02-20 12:30:00,65.11,65.21,65.09,65.2,33117.0,65.11,65.21,65.09,65.2,33117.0
2019-02-20 12:40:00,65.21,65.26,65.15,65.18,36642.0,65.21,65.26,65.15,65.18,36642.0
2019-02-20 12:50:00,65.17,65.17,64.95,65.08,50370.0,65.17,65.17,64.95,65.08,50370.0
2019-02-20 13:00:00,65.07,65.17,65.07,65.12,36247.0,65.07,65.17,65.07,65.12,36247.0
2019-02-20 13:10:00,65.13,65.26,65.1,65.25,24381.0,65.13,65.26,65.1,65.25,24381.0
2019-02-20 13:20:00,65.25,65.25,65.15,65.18,20092.0,65.25,65.25,65.15,65.18,20092.0
2019-02-20 13:30:00,65.19,65.21,65.06,65.09,23755.0,65.19,65.21,65.06,65.09,23755.0
2019-02-20 13:40:00,65.08,65.3,65.02,65.28,50993.0,65.08,65.3,65.02,65.28,50993.0
2019-02-20 13:50:00,65.27,65.39,65.21,65.39,24588.0,65.27,65.39,65.21,65.39,24588.0
2019-02-20 14:00:00,65.39,65.45,65.21,65.21,22443.0,65.39,65.45,65.21,65.21,22443.0
2019-02-20 14:10:00,65.24,65.27,65.04,65.07,33838.0,65.24,65.27,65.04,65.07,33838.0
2019-02-20 14:20:00,65.07,65.19,65.05,65.18,48715.0,65.07,65.19,65.05,65.18,48715.0
2019-02-20 14:30:00,65.19,65.31,65.19,65.27,25111.0,65.19,65.31,65.19,65.27,25111.0
2019-02-20 14:40:00,65.25,65.41,65.23,65.39,35054.0,65.25,65.41,65.23,65.39,35054.0
2019-02-20 14:50:00,65.4,65.48,65.38,65.45,22660.0,65.4,65.48,65.38,65.45,22660.0
2019-02-20 15:00:00,65.45,65.47,65.33,65.35,25488.0,65.45,65.47,65.33,65.35,25488.0
2019-02-20 15:10:00,65.33,65.39,65.3,65.39,48944.0,65.33,65.39,65.3,65.39,48944.0
2019-02-20 15:20:00,65.4,65.43,65.35,65.36,29883.0,65.4,65.43,65.35,65.36,29883.0
2019-02-20 15:30:00,65.35,65.42,65.34,65.36,80041.0,65.35,65.42,65.34,65.36,80041.0
2019-02-20 15:40:00,65.36,65.41,65.3,65.3,80900.0,65.36,65.41,65.3,65.3,80900.0
2019-02-20 15:50:00,65.31,65.39,65.22,65.3,251316.0,65.31,65.39,65.22,65.3,251316.0
2019-02-21 09:30:00,65.33,65.33,64.89,64.93,70750.0,65.33,65.33,64.89,64.93,70750.0
2019-02-21 09:40:00,64.92,65.04,64.71,64.76,36057.0,64.92,65.04,64.71,64.76,36057.0
2019-02-21 09:50:00,64.76,65.02,64.73,65.02,27112.0,64.76,65.02,64.73,65.02,27112.0
2019-02-21 10:00:00,64.97,65.05,64.86,64.95,33150.0,64.97,65.05,64.86,64.95,33150.0
2019-02-21 10:10:00,64.92,65.02,64.83,64.98,32135.0,64.92,65.02,64.83,64.98,32135.0
2019-02-21 10:20:00,64.98,65.14,64.86,64.86,42278.0,64.98,65.14,64.86,64.86,42278.0
2019-02-21 10:30:00,64.88,65.04,64.84,64.98,64462.0,64.88,65.04,64.84,64.98,64462.0
2019-02-21 10:40:00,65.0,65.2,64.93,65.13,135751.0,65.0,65.2,64.93,65.13,135751.0
2019-02-21 10:50:00,65.13,65.36,64.95,64.97,264676.0,65.13,65.36,64.95,64.97,264676.0
2019-02-21 11:00:00,64.97,64.99,64.72,64.72,29041.0,64.97,64.99,64.72,64.72,29041.0
2019-02-21 11:10:00,64.73,64.75,64.6,64.65,25294.0,64.73,64.75,64.6,64.65,25294.0
2019-02-21 11:20:00,64.64,64.69,64.38,64.39,33386.0,64.64,64.69,64.38,64.39,33386.0
2019-02-21 11:30:00,64.39,64.41,64.2,64.26,31335.0,64.39,64.41,64.2,64.26,31335.0
2019-02-21 11:40:00,64.27,64.34,64.06,64.06,22509.0,64.27,64.34,64.06,64.06,22509.0
2019-02-21 11:50:00,64.09,64.26,64.03,64.19,63778.0,64.09,64.26,64.03,64.19,63778.0
2019-02-21 12:00:00,64.19,64.25,64.08,64.1,19119.0,64.19,64.25,64.08,64.1,19119.0
2019-02-21 12:10:00,64.1,64.11,63.89,63.92,26968.0,64.1,64.11,63.89,63.92,26968.0
2019-02-21 12:20:00,63.91,63.96,63.83,63.9,25110.0,63.91,63.96,63.83,63.9,25110.0
2019-02-21 12:30:00,63.9,64.05,63.87,64.01,34228.0,63.9,64.05,63.87,64.01,34228.0
2019-02-21 12:40:00,64.02,64.17,64.02,64.12,24342.0,64.02,64.17,64.02,64.12,24342.0
2019-02-21 12:50:00,64.1,64.11,64.03,64.05,23880.0,64.1,64.11,64.03,64.05,23880.0
2019-02-21 13:00:00,64.05,64.07,63.97,64.05,18585.0,64.05,64.07,63.97,64.05,18585.0
2019-02-21 13:10:00,64.03,64.03,63.91,63.95,18521.0,64.03,64.03,63.91,63.95,18521.0
2019-02-21 13:20:00,63.96,63.97,63.89,63.91,19783.0,63.96,63.97,63.89,63.91,19783.0
2019-02-21 13:30:00,63.91,63.91,63.78,63.8,32698.0,63.91,63.91,63.78,63.8,32698.0
2019-02-21 13:40:00,63.81,63.9,63.8,63.8,20205.0,63.81,63.9,63.8,63.8,20205.0
2019-02-21 13:50:00,63.8,63.85,63.7,63.82,33804.0,63.8,63.85,63.7,63.82,33804.0
2019-02-21 14:00:00,63.83,63.86,63.7,63.79,32881.0,63.83,63.86,63.7,63.79,32881.0
2019-02-21 14:10:00,63.77,63.77,63.62,63.64,31261.0,63.77,63.77,63.62,63.64,31261.0
2019-02-21 14:20:00,63.65,63.67,63.55,63.63,25746.0,63.65,63.67,63.55,63.63,25746.0
2019-02-21 14:30:00,63.62,63.63,63.48,63.49,52745.0,63.62,63.63,63.48,63.49,52745.0
2019-02-21 14:40:00,63.49,63.54,63.33,63.33,67434.0,63.49,63.54,63.33,63.33,67434.0
2019-02-21 14:50:00,63.34,63.4,63.29,63.39,23732.0,63.34,63.4,63.29,63.39,23732.0
2019-02-21 15:00:00,63.39,63.59,63.35,63.54,47056.0,63.39,63.59,63.35,63.54,47056.0
2019-02-21 15:10:00,63.54,63.54,63.43,63.45,43635.0,63.54,63.54,63.43,63.45,43635.0
2019-02-21 15:20:00,63.46,63.46,63.34,63.37,42554.0,63.46,63.46,63.34,63.37,42554.0
2019-02-21 15:30:00,63.37,63.39,63.23,63.27,122471.0,63.37,63.39,63.23,63.27,122471.0
2019-02-21 15:40:00,63.28,63.32,63.19,63.3,130119.0,63.28,63.32,63.19,63.3,130119.0
2019-02-21 15:50:00,63.29,63.54,63.24,63.5,345686.0,63.29,63.54,63.24,63.5,345686.0
2019-02-22 09:30:00,63.78,63.9,63.62,63.62,65021.0,63.78,63.9,63.62,63.62,65021.0
2019-02-22 09:40:00,63.63,63.93,63.49,63.88,176297.0,63.63,63.93,63.49,63.88,176297.0
2019-02-22 09:50:00,63.94,64.14,63.81,63.84,29684.0,63.94,64.14,63.81,63.84,29684.0
2019-02-22 10:00:00,63.86,64.3,63.84,63.96,46183.0,63.86,64.3,63.84,63.96,46183.0
2019-02-22 10:10:00,63.95,64.14,63.86,64.11,30039.0,63.95,64.14,63.86,64.11,30039.0
2019-02-22 10:20:00,64.11,64.14,64.03,64.11,42289.0,64.11,64.14,64.03,64.11,42289.0
2019-02-22 10:30:00,64.08,64.12,63.94,64.09,45238.0,64.08,64.12,63.94,64.09,45238.0
2019-02-22 10:40:00,64.11,64.14,63.98,64.01,28303.0,64.11,64.14,63.98,64.01,28303.0
2019-02-22 10:50:00,64.03,64.14,63.87,63.88,23471.0,64.03,64.14,63.87,63.88,23471.0
2019-02-22 11:00:00,63.89,64.08,63.88,63.99,15007.0,63.89,64.08,63.88,63.99,15007.0
2019-02-22 11:10:00,64.02,64.12,63.99,64.1,23378.0,64.02,64.12,63.99,64.1,23378.0
2019-02-22 11:20:00,64.1,64.22,64.06,64.18,62759.0,64.1,64.22,64.06,64.18,62759.0
2019-02-22 11:30:00,64.19,64.22,64.15,64.22,21096.0,64.19,64.22,64.15,64.22,21096.0
2019-02-22 11:40:00,64.23,64.28,64.15,64.26,34715.0,64.23,64.28,64.15,64.26,34715.0
2019-02-22 11:50:00,64.26,64.27,64.2,64.26,20455.0,64.26,64.27,64.2,64.26,20455.0
2019-02-22 12:00:00,64.24,64.33,64.23,64.29,14573.0,64.24,64.33,64.23,64.29,14573.0
2019-02-22 12:10:00,64.29,64.36,64.28,64.31,20399.0,64.29,64.36,64.28,64.31,20399.0
2019-02-22 12:20:00,64.28,64.28,64.17,64.24,19452.0,64.28,64.28,64.17,64.24,19452.0
2019-02-22 12:30:00,64.22,64.31,64.22,64.27,21770.0,64.22,64.31,64.22,64.27,21770.0
2019-02-22 12:40:00,64.27,64.28,64.18,64.18,17865.0,64.27,64.28,64.18,64.18,17865.0
2019-02-22 12:50:00,64.19,64.21,64.03,64.04,31435.0,64.19,64.21,64.03,64.04,31435.0
2019-02-22 13:00:00,64.05,64.05,63.87,63.87,22508.0,64.05,64.05,63.87,63.87,22508.0
2019-02-22 13:10:00,63.87,63.97,63.76,63.93,24637.0,63.87,63.97,63.76,63.93,24637.0
2019-02-22 13:20:00,63.94,64.01,63.87,63.92,21824.0,63.94,64.01,63.87,63.92,21824.0
2019-02-22 13:30:00,63.95,64.06,63.92,64.0,22827.0,63.95,64.06,63.92,64.0,22827.0
2019-02-22 13:40:00,63.99,64.04,63.96,64.01,17955.0,63.99,64.04,63.96,64.01,17955.0
2019-02-22 13:50:00,64.02,64.09,63.98,64.04,21583.0,64.02,64.09,63.98,64.04,21583.0
2019-02-22 14:00:00,64.06,64.06,63.97,64.02,26869.0,64.06,64.06,63.97,64.02,26869.0
2019-02-22 14:10:00,64.03,64.07,63.97,64.0,43586.0,64.03,64.07,63.97,64.0,43586.0
2019-02-22 14:20:00,64.0,64.05,63.93,64.04,19138.0,64.0,64.05,63.93,64.04,19138.0
2019-02-22 14:30:00,64.04,64.07,63.85,63.95,25528.0,64.04,64.07,63.85,63.95,25528.0
2019-02-22 14:40:00,63.94,64.01,63.86,63.94,21709.0,63.94,64.01,63.86,63.94,21709.0
2019-02-22 14:50:00,63.94,64.02,63.93,63.97,19747.0,63.94,64.02,63.93,63.97,19747.0
2019-02-22 15:00:00,63.96,64.03,63.94,63.98,44311.0,63.96,64.03,63.94,63.98,44311.0
2019-02-22 15:10:00,63.98,63.99,63.76,63.9,46379.0,63.98,63.99,63.76,63.9,46379.0
2019-02-22 15:20:00,63.89,64.03,63.87,64.0,31875.0,63.89,64.03,63.87,64.0,31875.0
2019-02-22 15:30:00,64.01,64.01,63.91,63.91,56154.0,64.01,64.01,63.91,63.91,56154.0
2019-02-22 15:40:00,63.92,64.0,63.9,63.95,65694.0,63.92,64.0,63.9,63.95,65694.0
2019-02-22 15:50:00,63.95,64.04,63.91,63.98,254789.0,63.95,64.04,63.91,63.98,254789.0
2019-02-25 09:30:00,64.35,64.5,64.22,64.24,51663.0,64.35,64.5,64.22,64.24,51663.0
2019-02-25 09:40:00,64.25,64.28,64.12,64.15,15490.0,64.25,64.28,64.12,64.15,15490.0
2019-02-25 09:50:00,64.16,64.25,64.12,64.16,12598.0,64.16,64.25,64.12,64.16,12598.0
2019-02-25 10:00:00,64.13,64.33,64.13,64.25,35555.0,64.13,64.33,64.13,64.25,35555.0
2019-02-25 10:10:00,64.25,64.43,64.21,64.22,28149.0,64.25,64.43,64.21,64.22,28149.0
2019-02-25 10:20:00,64.22,64.26,64.11,64.13,35423.0,64.22,64.26,64.11,64.13,35423.0
2019-02-25 10:30:00,64.15,64.17,64.06,64.15,24813.0,64.15,64.17,64.06,64.15,24813.0
2019-02-25 10:40:00,64.15,64.23,64.1,64.19,57303.0,64.15,64.23,64.1,64.19,57303.0
2019-02-25 10:50:00,64.17,64.27,64.14,64.23,121178.0,64.17,64.27,64.14,64.23,121178.0
2019-02-25 11:00:00,64.23,64.23,64.12,64.16,71367.0,64.23,64.23,64.12,64.16,71367.0
2019-02-25 11:10:00,64.15,64.18,63.93,64.0,45857.0,64.15,64.18,63.93,64.0,45857.0
2019-02-25 11:20:00,64.01,64.14,64.01,64.12,26016.0,64.01,64.14,64.01,64.12,26016.0
2019-02-25 11:30:00,64.1,64.17,64.05,64.11,40532.0,64.1,64.17,64.05,64.11,40532.0
2019-02-25 11:40:00,64.1,64.17,64.08,64.1,30727.0,64.1,64.17,64.08,64.1,30727.0
2019-02-25 11:50:00,64.09,64.17,64.08,64.13,47762.0,64.09,64.17,64.08,64.13,47762.0
2019-02-25 12:00:00,64.13,64.19,64.11,64.11,66061.0,64.13,64.19,64.11,64.11,66061.0
2019-02-25 12:10:00,64.12,64.2,64.07,64.15,22767.0,64.12,64.2,64.07,64.15,22767.0
2019-02-25 12:20:00,64.14,64.14,64.06,64.08,19290.0,64.14,64.14,64.06,64.08,19290.0
2019-02-25 12:30:00,64.08,64.12,64.04,64.09,13532.0,64.08,64.12,64.04,64.09,13532.0
2019-02-25 12:40:00,64.12,64.22,64.1,64.14,25821.0,64.12,64.22,64.1,64.14,25821.0
2019-02-25 12:50:00,64.15,64.18,64.04,64.18,14829.0,64.15,64.18,64.04,64.18,14829.0
2019-02-25 13:00:00,64.17,64.22,64.11,64.16,21964.0,64.17,64.22,64.11,64.16,21964.0
2019-02-25 13:10:00,64.15,64.18,64.08,64.15,20833.0,64.15,64.18,64.08,64.15,20833.0
2019-02-25 13:20:00,64.15,64.17,64.11,64.14,38407.0,64.15,64.17,64.11,64.14,38407.0
2019-02-25 13:30:00,64.14,64.15,64.05,64.05,10479.0,64.14,64.15,64.05,64.05,10479.0
2019-02-25 13:40:00,64.08,64.16,64.08,64.12,19931.0,64.08,64.16,64.08,64.12,19931.0
2019-02-25 13:50:00,64.14,64.15,64.09,64.14,14886.0,64.14,64.15,64.09,64.14,14886.0
2019-02-25 14:00:00,64.14,64.16,64.1,64.14,34923.0,64.14,64.16,64.1,64.14,34923.0
2019-02-25 14:10:00,64.13,64.16,64.11,64.13,17569.0,64.13,64.16,64.11,64.13,17569.0
2019-02-25 14:20:00,64.12,64.15,64.08,64.09,33227.0,64.12,64.15,64.08,64.09,33227.0
2019-02-25 14:30:00,64.1,64.14,64.09,64.14,11368.0,64.1,64.14,64.09,64.14,11368.0
2019-02-25 14:40:00,64.14,64.16,64.11,64.14,43321.0,64.14,64.16,64.11,64.14,43321.0
2019-02-25 14:50:00,64.12,64.14,64.04,64.09,12443.0,64.12,64.14,64.04,64.09,12443.0
2019-02-25 15:00:00,64.1,64.1,64.0,64.01,15072.0,64.1,64.1,64.0,64.01,15072.0
2019-02-25 15:10:00,64.02,64.05,63.99,64.05,14892.0,64.02,64.05,63.99,64.05,14892.0
2019-02-25 15:20:00,64.05,64.05,63.87,63.87,20260.0,64.05,64.05,63.87,63.87,20260.0
2019-02-25 15:30:00,63.89,63.99,63.88,63.94,29953.0,63.89,63.99,63.88,63.94,29953.0
2019-02-25 15:40:00,63.94,64.01,63.93,64.0,41334.0,63.94,64.01,63.93,64.0,41334.0
2019-02-25 15:50:00,63.99,64.08,63.9,64.01,158666.0,63.99,64.08,63.9,64.01,158666.0
2019-02-26 09:30:00,63.98,64.21,63.91,64.08,93675.0,63.98,64.21,63.91,64.08,93675.0
2019-02-26 09:40:00,64.09,64.12,63.94,64.08,25813.0,64.09,64.12,63.94,64.08,25813.0
2019-02-26 09:50:00,64.03,64.13,63.92,63.93,19318.0,64.03,64.13,63.92,63.93,19318.0
2019-02-26 10:00:00,63.9,64.15,63.86,64.11,89833.0,63.9,64.15,63.86,64.11,89833.0
2019-02-26 10:10:00,64.09,64.12,64.04,64.06,32841.0,64.09,64.12,64.04,64.06,32841.0
2019-02-26 10:20:00,64.06,64.21,63.95,63.95,72601.0,64.06,64.21,63.95,63.95,72601.0
2019-02-26 10:30:00,63.94,63.95,63.85,63.88,9002.0,63.94,63.95,63.85,63.88,9002.0
2019-02-26 10:40:00,63.88,63.98,63.82,63.94,21176.0,63.88,63.98,63.82,63.94,21176.0
2019-02-26 10:50:00,63.91,63.91,63.6,63.77,31164.0,63.91,63.91,63.6,63.77,31164.0
2019-02-26 11:00:00,63.72,63.94,63.72,63.94,11676.0,63.72,63.94,63.72,63.94,11676.0
2019-02-26 11:10:00,63.91,64.12,63.91,64.08,28006.0,63.91,64.12,63.91,64.08,28006.0
2019-02-26 11:20:00,64.07,64.09,63.92,64.0,20348.0,64.07,64.09,63.92,64.0,20348.0
2019-02-26 11:30:00,64.0,64.11,63.99,64.03,110151.0,64.0,64.11,63.99,64.03,110151.0
2019-02-26 11:40:00,64.03,64.03,63.95,63.95,12008.0,64.03,64.03,63.95,63.95,12008.0
2019-02-26 11:50:00,63.96,64.06,63.92,63.92,7440.0,63.96,64.06,63.92,63.92,7440.0
2019-02-26 12:00:00,63.9,63.93,63.82,63.86,13029.0,63.9,63.93,63.82,63.86,13029.0
2019-02-26 12:10:00,63.84,63.9,63.82,63.88,11647.0,63.84,63.9,63.82,63.88,11647.0
2019-02-26 12:20:00,63.87,63.93,63.87,63.9,7856.0,63.87,63.93,63.87,63.9,7856.0
2019-02-26 12:30:00,63.89,63.94,63.84,63.92,19353.0,63.89,63.94,63.84,63.92,19353.0
2019-02-26 12:40:00,63.92,63.97,63.9,63.96,10702.0,63.92,63.97,63.9,63.96,10702.0
2019-02-26 12:50:00,63.98,64.02,63.95,63.95,9564.0,63.98,64.02,63.95,63.95,9564.0
2019-02-26 13:00:00,63.98,64.01,63.92,63.99,12026.0,63.98,64.01,63.92,63.99,12026.0
2019-02-26 13:10:00,63.98,64.04,63.96,64.01,17097.0,63.98,64.04,63.96,64.01,17097.0
2019-02-26 13:20:00,64.01,64.02,63.96,64.02,17291.0,64.01,64.02,63.96,64.02,17291.0
2019-02-26 13:30:00,64.01,64.02,63.89,63.91,11572.0,64.01,64.02,63.89,63.91,11572.0
2019-02-26 13:40:00,63.91,63.95,63.85,63.89,17469.0,63.91,63.95,63.85,63.89,17469.0
2019-02-26 13:50:00,63.88,63.94,63.84,63.88,16058.0,63.88,63.94,63.84,63.88,16058.0
2019-02-26 14:00:00,63.88,63.95,63.88,63.93,11580.0,63.88,63.95,63.88,63.93,11580.0
2019-02-26 14:10:00,63.93,64.01,63.93,64.01,11335.0,63.93,64.01,63.93,64.01,11335.0
2019-02-26 14:20:00,64.0,64.01,63.91,63.91,18261.0,64.0,64.01,63.91,63.91,18261.0
2019-02-26 14:30:00,63.91,64.02,63.9,63.99,38426.0,63.91,64.02,63.9,63.99,38426.0
2019-02-26 14:40:00,63.98,64.02,63.96,64.01,21920.0,63.98,64.02,63.96,64.01,21920.0
2019-02-26 14:50:00,64.0,64.02,63.97,63.98,43694.0,64.0,64.02,63.97,63.98,43694.0
2019-02-26 15:00:00,63.99,64.05,63.96,63.97,161646.0,63.99,64.05,63.96,63.97,161646.0
2019-02-26 15:10:00,63.98,64.11,63.96,64.09,21156.0,63.98,64.11,63.96,64.09,21156.0
2019-02-26 15:20:00,64.09,64.1,63.9,63.9,26085.0,64.09,64.1,63.9,63.9,26085.0
2019-02-26 15:30:00,63.9,63.97,63.87,63.91,47931.0,63.9,63.97,63.87,63.91,47931.0
2019-02-26 15:40:00,63.91,63.96,63.88,63.92,50985.0,63.91,63.96,63.88,63.92,50985.0
2019-02-26 15:50:00,63.93,63.94,63.78,63.8,155145.0,63.93,63.94,63.78,63.8,155145.0
2019-02-27 09:30:00,63.38,63.73,62.67,62.7,68601.0,63.38,63.73,62.67,62.7,68601.0
2019-02-27 09:40:00,62.72,62.97,62.61,62.75,48585.0,62.72,62.97,62.61,62.75,48585.0
2019-02-27 09:50:00,62.68,62.72,62.17,62.41,106807.0,62.68,62.72,62.17,62.41,106807.0
2019-02-27 10:00:00,62.41,62.43,62.08,62.2,90305.0,62.41,62.43,62.08,62.2,90305.0
2019-02-27 10:10:00,62.17,62.22,61.85,62.02,74997.0,62.17,62.22,61.85,62.02,74997.0
2019-02-27 10:20:00,62.02,62.05,61.74,61.84,31427.0,62.02,62.05,61.74,61.84,31427.0
2019-02-27 10:30:00,61.84,62.02,61.78,62.01,34153.0,61.84,62.02,61.78,62.01,34153.0
2019-02-27 10:40:00,62.0,62.1,61.76,61.77,33180.0,62.0,62.1,61.76,61.77,33180.0
2019-02-27 10:50:00,61.79,61.79,61.46,61.47,130985.0,61.79,61.79,61.46,61.47,130985.0
2019-02-27 11:00:00,61.46,61.52,61.24,61.44,81123.0,61.46,61.52,61.24,61.44,81123.0
2019-02-27 11:10:00,61.44,61.44,60.97,61.08,77790.0,61.44,61.44,60.97,61.08,77790.0
2019-02-27 11:20:00,61.08,61.43,60.99,61.39,48765.0,61.08,61.43,60.99,61.39,48765.0
2019-02-27 11:30:00,61.41,61.43,61.15,61.22,45365.0,61.41,61.43,61.15,61.22,45365.0
2019-02-27 11:40:00,61.19,61.19,60.91,60.96,44333.0,61.19,61.19,60.91,60.96,44333.0
2019-02-27 11:50:00,60.95,61.41,60.91,61.23,183500.0,60.95,61.41,60.91,61.23,183500.0
2019-02-27 12:00:00,61.24,61.44,61.21,61.26,80145.0,61.24,61.44,61.21,61.26,80145.0
2019-02-27 12:10:00,61.26,61.41,61.11,61.11,89311.0,61.26,61.41,61.11,61.11,89311.0
2019-02-27 12:20:00,61.09,61.27,61.07,61.19,61130.0,61.09,61.27,61.07,61.19,61130.0
2019-02-27 12:30:00,61.2,61.35,61.19,61.21,155283.0,61.2,61.35,61.19,61.21,155283.0
2019-02-27 12:40:00,61.23,61.42,61.18,61.37,135431.0,61.23,61.42,61.18,61.37,135431.0
2019-02-27 12:50:00,61.37,61.39,61.22,61.35,56113.0,61.37,61.39,61.22,61.35,56113.0
2019-02-27 13:00:00,61.35,61.46,61.34,61.44,37118.0,61.35,61.46,61.34,61.44,37118.0
2019-02-27 13:10:00,61.44,61.65,61.44,61.64,87213.0,61.44,61.65,61.44,61.64,87213.0
2019-02-27 13:20:00,61.63,61.64,61.58,61.62,20977.0,61.63,61.64,61.58,61.62,20977.0
2019-02-27 13:30:00,61.63,61.71,61.63,61.65,63918.0,61.63,61.71,61.63,61.65,63918.0
2019-02-27 13:40:00,61.65,61.65,61.37,61.39,46993.0,61.65,61.65,61.37,61.39,46993.0
2019-02-27 13:50:00,61.39,61.68,61.39,61.65,44985.0,61.39,61.68,61.39,61.65,44985.0
2019-02-27 14:00:00,61.65,61.65,61.48,61.5,37563.0,61.65,61.65,61.48,61.5,37563.0
2019-02-27 14:10:00,61.48,61.61,61.46,61.56,28135.0,61.48,61.61,61.46,61.56,28135.0
2019-02-27 14:20:00,61.58,61.61,61.52,61.61,41238.0,61.58,61.61,61.52,61.61,41238.0
2019-02-27 14:30:00,61.59,61.73,61.58,61.69,39646.0,61.59,61.73,61.58,61.69,39646.0
2019-02-27 14:40:00,61.68,61.88,61.65,61.87,66833.0,61.68,61.88,61.65,61.87,66833.0
2019-02-27 14:50:00,61.86,61.91,61.86,61.89,39425.0,61.86,61.91,61.86,61.89,39425.0
2019-02-27 15:00:00,61.89,61.9,61.81,61.84,35165.0,61.89,61.9,61.81,61.84,35165.0
2019-02-27 15:10:00,61.82,61.95,61.81,61.94,56570.0,61.82,61.95,61.81,61.94,56570.0
2019-02-27 15:20:00,61.93,62.02,61.89,61.9,97865.0,61.93,62.02,61.89,61.9,97865.0
2019-02-27 15:30:00,61.89,61.98,61.83,61.97,84294.0,61.89,61.98,61.83,61.97,84294.0
2019-02-27 15:40:00,61.97,61.98,61.77,61.91,95653.0,61.97,61.98,61.77,61.91,95653.0
2019-02-27 15:50:00,61.91,61.92,61.83,61.88,203974.0,61.91,61.92,61.83,61.88,203974.0
2019-02-28 09:30:00,62.15,62.32,62.0,62.07,178762.0,62.15,62.32,62.0,62.07,178762.0
2019-02-28 09:40:00,62.07,62.44,61.84,62.25,51927.0,62.07,62.44,61.84,62.25,51927.0
2019-02-28 09:50:00,62.25,62.78,62.23,62.68,50624.0,62.25,62.78,62.23,62.68,50624.0
2019-02-28 10:00:00,62.68,62.71,62.44,62.45,40067.0,62.68,62.71,62.44,62.45,40067.0
2019-02-28 10:10:00,62.48,62.58,62.26,62.51,37108.0,62.48,62.58,62.26,62.51,37108.0
2019-02-28 10:20:00,62.54,62.64,62.42,62.58,52400.0,62.54,62.64,62.42,62.58,52400.0
2019-02-28 10:30:00,62.59,62.71,62.4,62.64,80172.0,62.59,62.71,62.4,62.64,80172.0
2019-02-28 10:40:00,62.66,62.66,62.31,62.49,55023.0,62.66,62.66,62.31,62.49,55023.0
2019-02-28 10:50:00,62.48,62.62,62.39,62.52,30343.0,62.48,62.62,62.39,62.52,30343.0
2019-02-28 11:00:00,62.53,62.71,62.47,62.51,26448.0,62.53,62.71,62.47,62.51,26448.0
2019-02-28 11:10:00,62.49,62.79,62.46,62.7,25440.0,62.49,62.79,62.46,62.7,25440.0
2019-02-28 11:20:00,62.7,62.72,62.41,62.44,132920.0,62.7,62.72,62.41,62.44,132920.0
2019-02-28 11:30:00,62.43,62.57,62.4,62.47,21290.0,62.43,62.57,62.4,62.47,21290.0
2019-02-28 11:40:00,62.48,62.6,62.31,62.32,21379.0,62.48,62.6,62.31,62.32,21379.0
2019-02-28 11:50:00,62.31,62.38,62.17,62.25,30048.0,62.31,62.38,62.17,62.25,30048.0
2019-02-28 12:00:00,62.24,62.24,62.02,62.04,80505.0,62.24,62.24,62.02,62.04,80505.0
2019-02-28 12:10:00,62.06,62.06,61.83,61.86,23787.0,62.06,62.06,61.83,61.86,23787.0
2019-02-28 12:20:00,61.85,61.89,61.54,61.61,114176.0,61.85,61.89,61.54,61.61,114176.0
2019-02-28 12:30:00,61.61,61.61,61.36,61.39,32033.0,61.61,61.61,61.36,61.39,32033.0
2019-02-28 12:40:00,61.38,61.39,61.03,61.05,269258.0,61.38,61.39,61.03,61.05,269258.0
2019-02-28 12:50:00,61.03,61.04,60.52,60.57,254217.0,61.03,61.04,60.52,60.57,254217.0
2019-02-28 13:00:00,60.6,60.67,60.38,60.48,244528.0,60.6,60.67,60.38,60.48,244528.0
2019-02-28 13:10:00,60.48,60.53,60.24,60.28,165128.0,60.48,60.53,60.24,60.28,165128.0
2019-02-28 13:20:00,60.28,60.35,59.93,60.12,221674.0,60.28,60.35,59.93,60.12,221674.0
2019-02-28 13:30:00,60.12,60.83,60.09,60.81,148007.0,60.12,60.83,60.09,60.81,148007.0
2019-02-28 13:40:00,60.81,60.87,60.66,60.68,52257.0,60.81,60.87,60.66,60.68,52257.0
2019-02-28 13:50:00,60.69,60.88,60.59,60.78,99577.0,60.69,60.88,60.59,60.78,99577.0
2019-02-28 14:00:00,60.76,60.77,60.62,60.68,26418.0,60.76,60.77,60.62,60.68,26418.0
2019-02-28 14:10:00,60.69,60.97,60.68,60.91,62164.0,60.69,60.97,60.68,60.91,62164.0
2019-02-28 14:20:00,60.9,61.14,60.89,61.1,28971.0,60.9,61.14,60.89,61.1,28971.0
2019-02-28 14:30:00,61.12,61.12,60.88,60.94,82961.0,61.12,61.12,60.88,60.94,82961.0
2019-02-28 14:40:00,60.93,61.08,60.9,60.95,36765.0,60.93,61.08,60.9,60.95,36765.0
2019-02-28 14:50:00,60.96,60.97,60.8,60.96,58488.0,60.96,60.97,60.8,60.96,58488.0
2019-02-28 15:00:00,60.95,60.97,60.88,60.97,43138.0,60.95,60.97,60.88,60.97,43138.0
2019-02-28 15:10:00,60.96,61.09,60.95,61.0,58408.0,60.96,61.09,60.95,61.0,58408.0
2019-02-28 15:20:00,61.0,61.07,60.97,61.06,54898.0,61.0,61.07,60.97,61.06,54898.0
2019-02-28 15:30:00,61.07,61.19,61.05,61.08,58077.0,61.07,61.19,61.05,61.08,58077.0
2019-02-28 15:40:00,61.09,61.09,60.99,61.04,94454.0,61.09,61.09,60.99,61.04,94454.0
2019-02-28 15:50:00,61.03,61.08,60.82,60.89,288983.0,61.03,61.08,60.82,60.89,288983.0
2019-03-01 09:30:00,61.53,61.87,61.53,61.75,100627.0,61.53,61.87,61.53,61.75,100627.0
2019-03-01 09:40:00,61.73,62.32,61.63,61.63,77573.0,61.73,62.32,61.63,61.63,77573.0
2019-03-01 09:50:00,61.6,61.77,61.55,61.59,34625.0,61.6,61.77,61.55,61.59,34625.0
2019-03-01 10:00:00,61.59,61.61,61.26,61.35,48976.0,61.59,61.61,61.26,61.35,48976.0
2019-03-01 10:10:00,61.31,61.48,61.27,61.32,36214.0,61.31,61.48,61.27,61.32,36214.0
2019-03-01 10:20:00,61.28,61.38,61.16,61.3,37642.0,61.28,61.38,61.16,61.3,37642.0
2019-03-01 10:30:00,61.28,61.49,61.23,61.43,59321.0,61.28,61.49,61.23,61.43,59321.0
2019-03-01 10:40:00,61.42,61.46,61.16,61.19,20359.0,61.42,61.46,61.16,61.19,20359.0
2019-03-01 10:50:00,61.17,61.28,60.97,61.23,33239.0,61.17,61.28,60.97,61.23,33239.0
2019-03-01 11:00:00,61.24,61.27,61.11,61.24,61266.0,61.24,61.27,61.11,61.24,61266.0
2019-03-01 11:10:00,61.23,61.23,61.0,61.07,58533.0,61.23,61.23,61.0,61.07,58533.0
2019-03-01 11:20:00,61.08,61.08,60.84,60.95,46915.0,61.08,61.08,60.84,60.95,46915.0
2019-03-01 11:30:00,60.95,60.95,60.84,60.9,23221.0,60.95,60.95,60.84,60.9,23221.0
2019-03-01 11:40:00,60.9,60.91,60.66,60.88,42546.0,60.9,60.91,60.66,60.88,42546.0
2019-03-01 11:50:00,60.86,60.88,60.73,60.86,52158.0,60.86,60.88,60.73,60.86,52158.0
2019-03-01 12:00:00,60.86,61.03,60.77,60.84,197193.0,60.86,61.03,60.77,60.84,197193.0
2019-03-01 12:10:00,60.81,60.9,60.74,60.87,78576.0,60.81,60.9,60.74,60.87,78576.0
2019-03-01 12:20:00,60.86,60.89,60.8,60.85,83942.0,60.86,60.89,60.8,60.85,83942.0
2019-03-01 12:30:00,60.85,61.11,60.81,61.1,66428.0,60.85,61.11,60.81,61.1,66428.0
2019-03-01 12:40:00,61.11,61.2,61.02,61.13,85700.0,61.11,61.2,61.02,61.13,85700.0
2019-03-01 12:50:00,61.13,61.21,61.11,61.15,33839.0,61.13,61.21,61.11,61.15,33839.0
2019-03-01 13:00:00,61.14,61.14,61.0,61.02,36368.0,61.14,61.14,61.0,61.02,36368.0
2019-03-01 13:10:00,61.02,61.21,61.01,61.21,43622.0,61.02,61.21,61.01,61.21,43622.0
2019-03-01 13:20:00,61.2,61.23,61.08,61.18,38396.0,61.2,61.23,61.08,61.18,38396.0
2019-03-01 13:30:00,61.19,61.2,61.03,61.08,47117.0,61.19,61.2,61.03,61.08,47117.0
2019-03-01 13:40:00,61.09,61.19,61.07,61.16,21762.0,61.09,61.19,61.07,61.16,21762.0
2019-03-01 13:50:00,61.16,61.23,61.04,61.18,76401.0,61.16,61.23,61.04,61.18,76401.0
2019-03-01 14:00:00,61.17,61.2,61.08,61.18,43135.0,61.17,61.2,61.08,61.18,43135.0
2019-03-01 14:10:00,61.22,61.24,61.14,61.21,36535.0,61.22,61.24,61.14,61.21,36535.0
2019-03-01 14:20:00,61.23,61.31,61.18,61.25,63175.0,61.23,61.31,61.18,61.25,63175.0
2019-03-01 14:30:00,61.26,61.26,61.07,61.13,62041.0,61.26,61.26,61.07,61.13,62041.0
2019-03-01 14:40:00,61.13,61.16,61.07,61.1,59962.0,61.13,61.16,61.07,61.1,59962.0
2019-03-01 14:50:00,61.11,61.26,61.1,61.23,55007.0,61.11,61.26,61.1,61.23,55007.0
2019-03-01 15:00:00,61.23,61.42,61.22,61.4,49405.0,61.23,61.42,61.22,61.4,49405.0
2019-03-01 15:10:00,61.39,61.62,61.38,61.57,50651.0,61.39,61.62,61.38,61.57,50651.0
2019-03-01 15:20:00,61.57,61.6,61.41,61.47,51269.0,61.57,61.6,61.41,61.47,51269.0
2019-03-01 15:30:00,61.46,61.56,61.45,61.52,49098.0,61.46,61.56,61.45,61.52,49098.0
2019-03-01 15:40:00,61.53,61.6,61.49,61.5,81877.0,61.53,61.6,61.49,61.5,81877.0
2019-03-01 15:50:00,61.5,61.56,61.27,61.34,287633.0,61.5,61.56,61.27,61.34,287633.0
2019-03-04 09:30:00,61.29,61.76,61.1,61.41,222871.0,61.29,61.76,61.1,61.41,222871.0
2019-03-04 09:40:00,61.43,61.47,60.62,60.63,71456.0,61.43,61.47,60.62,60.63,71456.0
2019-03-04 09:50:00,60.63,60.84,60.36,60.59,75536.0,60.63,60.84,60.36,60.59,75536.0
2019-03-04 10:00:00,60.58,60.66,60.13,60.15,80771.0,60.58,60.66,60.13,60.15,80771.0
2019-03-04 10:10:00,60.15,60.26,60.09,60.22,132749.0,60.15,60.26,60.09,60.22,132749.0
2019-03-04 10:20:00,60.22,60.31,59.9,60.0,124218.0,60.22,60.31,59.9,60.0,124218.0
2019-03-04 10:30:00,60.01,60.1,59.76,60.1,133407.0,60.01,60.1,59.76,60.1,133407.0
2019-03-04 10:40:00,60.11,60.12,59.85,59.97,98578.0,60.11,60.12,59.85,59.97,98578.0
2019-03-04 10:50:00,59.96,59.96,59.64,59.68,80943.0,59.96,59.96,59.64,59.68,80943.0
2019-03-04 11:00:00,59.66,59.78,59.47,59.51,66331.0,59.66,59.78,59.47,59.51,66331.0
2019-03-04 11:10:00,59.5,59.52,59.33,59.35,78773.0,59.5,59.52,59.33,59.35,78773.0
2019-03-04 11:20:00,59.35,59.36,58.91,58.92,231118.0,59.35,59.36,58.91,58.92,231118.0
2019-03-04 11:30:00,58.92,59.16,58.85,59.09,89253.0,58.92,59.16,58.85,59.09,89253.0
2019-03-04 11:40:00,59.09,59.15,58.86,58.89,56404.0,59.09,59.15,58.86,58.89,56404.0
2019-03-04 11:50:00,58.89,59.02,58.78,58.91,91032.0,58.89,59.02,58.78,58.91,91032.0
2019-03-04 12:00:00,58.91,59.05,58.85,58.85,66321.0,58.91,59.05,58.85,58.85,66321.0
2019-03-04 12:10:00,58.85,58.85,58.51,58.59,89617.0,58.85,58.85,58.51,58.59,89617.0
2019-03-04 12:20:00,58.62,58.69,58.5,58.64,101703.0,58.62,58.69,58.5,58.64,101703.0
2019-03-04 12:30:00,58.64,58.65,58.45,58.57,77447.0,58.64,58.65,58.45,58.57,77447.0
2019-03-04 12:40:00,58.57,58.57,58.26,58.33,65788.0,58.57,58.57,58.26,58.33,65788.0
2019-03-04 12:50:00,58.32,58.39,58.17,58.3,73090.0,58.32,58.39,58.17,58.3,73090.0
2019-03-04 13:00:00,58.29,58.3,58.08,58.09,54285.0,58.29,58.3,58.08,58.09,54285.0
2019-03-04 13:10:00,58.09,58.31,58.09,58.17,70673.0,58.09,58.31,58.09,58.17,70673.0
2019-03-04 13:20:00,58.18,58.36,58.14,58.3,172210.0,58.18,58.36,58.14,58.3,172210.0
2019-03-04 13:30:00,58.3,58.5,58.28,58.28,41314.0,58.3,58.5,58.28,58.28,41314.0
2019-03-04 13:40:00,58.28,58.46,58.25,58.46,24157.0,58.28,58.46,58.25,58.46,24157.0
2019-03-04 13:50:00,58.47,58.69,58.4,58.67,40959.0,58.47,58.69,58.4,58.67,40959.0
2019-03-04 14:00:00,58.66,58.72,58.57,58.7,122852.0,58.66,58.72,58.57,58.7,122852.0
2019-03-04 14:10:00,58.69,58.75,58.65,58.75,40915.0,58.69,58.75,58.65,58.75,40915.0
2019-03-04 14:20:00,58.77,58.99,58.71,58.95,142287.0,58.77,58.99,58.71,58.95,142287.0
2019-03-04 14:30:00,58.96,58.96,58.68,58.71,118673.0,58.96,58.96,58.68,58.71,118673.0
2019-03-04 14:40:00,58.71,58.75,58.6,58.64,91516.0,58.71,58.75,58.6,58.64,91516.0
2019-03-04 14:50:00,58.63,58.8,58.63,58.68,60219.0,58.63,58.8,58.63,58.68,60219.0
2019-03-04 15:00:00,58.69,58.75,58.57,58.63,65740.0,58.69,58.75,58.57,58.63,65740.0
2019-03-04 15:10:00,58.62,58.74,58.6,58.71,37680.0,58.62,58.74,58.6,58.71,37680.0
2019-03-04 15:20:00,58.72,58.72,58.58,58.69,74256.0,58.72,58.72,58.58,58.69,74256.0
2019-03-04 15:30:00,58.69,58.7,58.5,58.51,125816.0,58.69,58.7,58.5,58.51,125816.0
2019-03-04 15:40:00,58.51,58.53,58.33,58.4,223556.0,58.51,58.53,58.33,58.4,223556.0
2019-03-04 15:50:00,58.4,58.58,58.38,58.57,433058.0,58.4,58.58,58.38,58.57,433058.0
2019-03-05 09:30:00,58.82,58.82,57.91,57.95,97341.0,58.82,58.82,57.91,57.95,97341.0
2019-03-05 09:40:00,57.93,58.08,57.67,57.78,73810.0,57.93,58.08,57.67,57.78,73810.0
2019-03-05 09:50:00,57.74,57.93,57.44,57.85,95371.0,57.74,57.93,57.44,57.85,95371.0
2019-03-05 10:00:00,57.86,58.25,57.8,58.08,68767.0,57.86,58.25,57.8,58.08,68767.0
2019-03-05 10:10:00,58.08,58.43,58.0,58.21,132003.0,58.08,58.43,58.0,58.21,132003.0
2019-03-05 10:20:00,58.22,58.49,58.16,58.23,96361.0,58.22,58.49,58.16,58.23,96361.0
2019-03-05 10:30:00,58.27,58.64,58.27,58.5,42249.0,58.27,58.64,58.27,58.5,42249.0
2019-03-05 10:40:00,58.53,58.56,58.32,58.37,38595.0,58.53,58.56,58.32,58.37,38595.0
2019-03-05 10:50:00,58.41,58.41,58.11,58.24,116309.0,58.41,58.41,58.11,58.24,116309.0
2019-03-05 11:00:00,58.24,58.37,58.18,58.26,101037.0,58.24,58.37,58.18,58.26,101037.0
2019-03-05 11:10:00,58.24,58.32,58.2,58.32,79216.0,58.24,58.32,58.2,58.32,79216.0
2019-03-05 11:20:00,58.32,58.55,58.26,58.5,54264.0,58.32,58.55,58.26,58.5,54264.0
2019-03-05 11:30:00,58.51,58.77,58.43,58.69,35261.0,58.51,58.77,58.43,58.69,35261.0
2019-03-05 11:40:00,58.69,58.94,58.65,58.93,81105.0,58.69,58.94,58.65,58.93,81105.0
2019-03-05 11:50:00,58.91,58.96,58.67,58.67,74408.0,58.91,58.96,58.67,58.67,74408.0
2019-03-05 12:00:00,58.65,58.77,58.54,58.65,69797.0,58.65,58.77,58.54,58.65,69797.0
2019-03-05 12:10:00,58.65,58.73,58.59,58.59,38994.0,58.65,58.73,58.59,58.59,38994.0
2019-03-05 12:20:00,58.6,58.69,58.58,58.65,37406.0,58.6,58.69,58.58,58.65,37406.0
2019-03-05 12:30:00,58.65,58.72,58.52,58.59,124144.0,58.65,58.72,58.52,58.59,124144.0
2019-03-05 12:40:00,58.59,58.59,58.45,58.51,89744.0,58.59,58.59,58.45,58.51,89744.0
2019-03-05 12:50:00,58.51,58.56,58.45,58.48,34634.0,58.51,58.56,58.45,58.48,34634.0
2019-03-05 13:00:00,58.48,58.54,58.47,58.47,32450.0,58.48,58.54,58.47,58.47,32450.0
2019-03-05 13:10:00,58.48,58.52,58.39,58.41,39590.0,58.48,58.52,58.39,58.41,39590.0
2019-03-05 13:20:00,58.41,58.49,58.34,58.35,47709.0,58.41,58.49,58.34,58.35,47709.0
2019-03-05 13:30:00,58.33,58.37,58.23,58.27,30394.0,58.33,58.37,58.23,58.27,30394.0
2019-03-05 13:40:00,58.26,58.45,58.25,58.45,37084.0,58.26,58.45,58.25,58.45,37084.0
2019-03-05 13:50:00,58.46,58.57,58.44,58.51,38606.0,58.46,58.57,58.44,58.51,38606.0
2019-03-05 14:00:00,58.5,58.56,58.46,58.5,89162.0,58.5,58.56,58.46,58.5,89162.0
2019-03-05 14:10:00,58.5,58.54,58.44,58.51,42419.0,58.5,58.54,58.44,58.51,42419.0
2019-03-05 14:20:00,58.51,58.69,58.51,58.61,56289.0,58.51,58.69,58.51,58.61,56289.0
2019-03-05 14:30:00,58.61,58.68,58.5,58.57,76163.0,58.61,58.68,58.5,58.57,76163.0
2019-03-05 14:40:00,58.56,58.69,58.55,58.59,51021.0,58.56,58.69,58.55,58.59,51021.0
2019-03-05 14:50:00,58.59,58.67,58.55,58.64,46216.0,58.59,58.67,58.55,58.64,46216.0
2019-03-05 15:00:00,58.63,58.68,58.55,58.55,62274.0,58.63,58.68,58.55,58.55,62274.0
2019-03-05 15:10:00,58.55,58.58,58.46,58.52,61565.0,58.55,58.58,58.46,58.52,61565.0
2019-03-05 15:20:00,58.5,58.5,58.38,58.4,84761.0,58.5,58.5,58.38,58.4,84761.0
2019-03-05 15:30:00,58.39,58.47,58.36,58.41,100755.0,58.39,58.47,58.36,58.41,100755.0
2019-03-05 15:40:00,58.41,58.56,58.4,58.5,128704.0,58.41,58.56,58.4,58.5,128704.0
2019-03-05 15:50:00,58.5,58.5,58.04,58.09,448063.0,58.5,58.5,58.04,58.09,448063.0
2019-03-06 09:30:00,57.99,58.15,57.65,57.79,89744.0,57.99,58.15,57.65,57.79,89744.0
2019-03-06 09:40:00,57.78,57.95,57.6,57.63,140942.0,57.78,57.95,57.6,57.63,140942.0
2019-03-06 09:50:00,57.62,57.64,57.19,57.3,133782.0,57.62,57.64,57.19,57.3,133782.0
2019-03-06 10:00:00,57.29,57.3,57.13,57.3,143489.0,57.29,57.3,57.13,57.3,143489.0
2019-03-06 10:10:00,57.3,57.38,56.92,56.94,123016.0,57.3,57.38,56.92,56.94,123016.0
2019-03-06 10:20:00,56.97,57.15,56.94,57.04,131328.0,56.97,57.15,56.94,57.04,131328.0
2019-03-06 10:30:00,57.07,57.15,56.82,57.13,86480.0,57.07,57.15,56.82,57.13,86480.0
2019-03-06 10:40:00,57.13,57.28,57.06,57.19,52380.0,57.13,57.28,57.06,57.19,52380.0
2019-03-06 10:50:00,57.19,57.29,57.11,57.15,37111.0,57.19,57.29,57.11,57.15,37111.0
2019-03-06 11:00:00,57.14,57.29,57.11,57.29,47675.0,57.14,57.29,57.11,57.29,47675.0
2019-03-06 11:10:00,57.25,57.53,57.19,57.52,61487.0,57.25,57.53,57.19,57.52,61487.0
2019-03-06 11:20:00,57.53,57.59,57.45,57.48,121773.0,57.53,57.59,57.45,57.48,121773.0
2019-03-06 11:30:00,57.48,57.57,57.2,57.2,72645.0,57.48,57.57,57.2,57.2,72645.0
2019-03-06 11:40:00,57.19,57.24,57.07,57.12,30236.0,57.19,57.24,57.07,57.12,30236.0
2019-03-06 11:50:00,57.12,57.15,57.03,57.1,33605.0,57.12,57.15,57.03,57.1,33605.0
2019-03-06 12:00:00,57.08,57.32,57.07,57.29,28754.0,57.08,57.32,57.07,57.29,28754.0
2019-03-06 12:10:00,57.3,57.3,57.1,57.1,59244.0,57.3,57.3,57.1,57.1,59244.0
2019-03-06 12:20:00,57.09,57.18,57.0,57.03,41076.0,57.09,57.18,57.0,57.03,41076.0
2019-03-06 12:30:00,57.03,57.12,57.01,57.02,30746.0,57.03,57.12,57.01,57.02,30746.0
2019-03-06 12:40:00,57.02,57.04,56.96,57.01,59744.0,57.02,57.04,56.96,57.01,59744.0
2019-03-06 12:50:00,57.01,57.06,56.98,57.0,60674.0,57.01,57.06,56.98,57.0,60674.0
2019-03-06 13:00:00,57.0,57.01,56.94,56.96,108813.0,57.0,57.01,56.94,56.96,108813.0
2019-03-06 13:10:00,56.95,56.98,56.88,56.9,46457.0,56.95,56.98,56.88,56.9,46457.0
2019-03-06 13:20:00,56.89,56.96,56.85,56.9,36781.0,56.89,56.96,56.85,56.9,36781.0
2019-03-06 13:30:00,56.9,57.05,56.88,57.05,34429.0,56.9,57.05,56.88,57.05,34429.0
2019-03-06 13:40:00,57.05,57.06,56.91,56.92,42519.0,57.05,57.06,56.91,56.92,42519.0
2019-03-06 13:50:00,56.91,57.08,56.9,57.07,47585.0,56.91,57.08,56.9,57.07,47585.0
2019-03-06 14:00:00,57.07,57.13,56.97,56.98,44027.0,57.07,57.13,56.97,56.98,44027.0
2019-03-06 14:10:00,56.98,57.0,56.86,56.86,51049.0,56.98,57.0,56.86,56.86,51049.0
2019-03-06 14:20:00,56.87,56.99,56.87,56.94,78788.0,56.87,56.99,56.87,56.94,78788.0
2019-03-06 14:30:00,56.95,57.0,56.83,56.92,119962.0,56.95,57.0,56.83,56.92,119962.0
2019-03-06 14:40:00,56.93,56.99,56.91,56.95,59359.0,56.93,56.99,56.91,56.95,59359.0
2019-03-06 14:50:00,56.95,57.0,56.89,56.98,57020.0,56.95,57.0,56.89,56.98,57020.0
2019-03-06 15:00:00,56.97,57.05,56.9,56.94,76671.0,56.97,57.05,56.9,56.94,76671.0
2019-03-06 15:10:00,56.93,56.96,56.84,56.9,119514.0,56.93,56.96,56.84,56.9,119514.0
2019-03-06 15:20:00,56.91,56.92,56.79,56.86,192134.0,56.91,56.92,56.79,56.86,192134.0
2019-03-06 15:30:00,56.86,57.07,56.84,57.03,128501.0,56.86,57.07,56.84,57.03,128501.0
2019-03-06 15:40:00,57.02,57.03,56.85,56.9,188843.0,57.02,57.03,56.85,56.9,188843.0
2019-03-06 15:50:00,56.9,56.98,56.84,56.88,455518.0,56.9,56.98,56.84,56.88,455518.0
2019-03-07 09:30:00,56.99,57.67,56.99,57.44,202816.0,56.99,57.67,56.99,57.44,202816.0
2019-03-07 09:40:00,57.43,57.49,57.0,57.12,126672.0,57.43,57.49,57.0,57.12,126672.0
2019-03-07 09:50:00,57.11,57.23,56.77,56.99,246613.0,57.11,57.23,56.77,56.99,246613.0
2019-03-07 10:00:00,56.98,57.17,56.89,57.14,96800.0,56.98,57.17,56.89,57.14,96800.0
2019-03-07 10:10:00,57.15,57.15,56.83,56.9,73708.0,57.15,57.15,56.83,56.9,73708.0
2019-03-07 10:20:00,56.9,57.21,56.78,57.19,58739.0,56.9,57.21,56.78,57.19,58739.0
2019-03-07 10:30:00,57.16,57.19,56.97,56.98,54592.0,57.16,57.19,56.97,56.98,54592.0
2019-03-07 10:40:00,56.96,57.05,56.9,57.05,53585.0,56.96,57.05,56.9,57.05,53585.0
2019-03-07 10:50:00,57.05,57.12,56.96,57.05,68489.0,57.05,57.12,56.96,57.05,68489.0
2019-03-07 11:00:00,57.04,57.07,56.85,56.91,69937.0,57.04,57.07,56.85,56.91,69937.0
2019-03-07 11:10:00,56.9,57.04,56.86,57.03,45022.0,56.9,57.04,56.86,57.03,45022.0
2019-03-07 11:20:00,57.02,57.21,56.94,57.2,26126.0,57.02,57.21,56.94,57.2,26126.0
2019-03-07 11:30:00,57.21,57.42,57.21,57.3,60239.0,57.21,57.42,57.21,57.3,60239.0
2019-03-07 11:40:00,57.27,57.28,57.0,57.0,102730.0,57.27,57.28,57.0,57.0,102730.0
2019-03-07 11:50:00,56.98,57.02,56.88,56.88,57345.0,56.98,57.02,56.88,56.88,57345.0
2019-03-07 12:00:00,56.86,57.01,56.83,56.99,29254.0,56.86,57.01,56.83,56.99,29254.0
2019-03-07 12:10:00,57.0,57.02,56.88,56.88,18426.0,57.0,57.02,56.88,56.88,18426.0
2019-03-07 12:20:00,56.88,56.96,56.82,56.9,19426.0,56.88,56.96,56.82,56.9,19426.0
2019-03-07 12:30:00,56.9,57.09,56.86,56.99,28306.0,56.9,57.09,56.86,56.99,28306.0
2019-03-07 12:40:00,57.0,57.08,56.98,57.08,22089.0,57.0,57.08,56.98,57.08,22089.0
2019-03-07 12:50:00,57.09,57.35,57.09,57.23,94090.0,57.09,57.35,57.09,57.23,94090.0
2019-03-07 13:00:00,57.23,57.23,57.04,57.11,143889.0,57.23,57.23,57.04,57.11,143889.0
2019-03-07 13:10:00,57.11,57.25,57.06,57.08,29095.0,57.11,57.25,57.06,57.08,29095.0
2019-03-07 13:20:00,57.07,57.07,56.92,56.97,37339.0,57.07,57.07,56.92,56.97,37339.0
2019-03-07 13:30:00,56.97,57.01,56.92,56.93,16712.0,56.97,57.01,56.92,56.93,16712.0
2019-03-07 13:40:00,56.94,57.0,56.92,56.94,9878.0,56.94,57.0,56.92,56.94,9878.0
2019-03-07 13:50:00,56.95,56.95,56.85,56.89,25867.0,56.95,56.95,56.85,56.89,25867.0
2019-03-07 14:00:00,56.89,56.93,56.76,56.77,16342.0,56.89,56.93,56.76,56.77,16342.0
2019-03-07 14:10:00,56.76,56.77,56.61,56.65,48752.0,56.76,56.77,56.61,56.65,48752.0
2019-03-07 14:20:00,56.66,56.79,56.66,56.77,41407.0,56.66,56.79,56.66,56.77,41407.0
2019-03-07 14:30:00,56.76,56.78,56.55,56.57,34338.0,56.76,56.78,56.55,56.57,34338.0
2019-03-07 14:40:00,56.55,56.64,56.48,56.57,25206.0,56.55,56.64,56.48,56.57,25206.0
2019-03-07 14:50:00,56.56,56.58,56.47,56.48,40589.0,56.56,56.58,56.47,56.48,40589.0
2019-03-07 15:00:00,56.48,56.52,56.38,56.51,29733.0,56.48,56.52,56.38,56.51,29733.0
2019-03-07 15:10:00,56.5,56.56,56.43,56.56,36228.0,56.5,56.56,56.43,56.56,36228.0
2019-03-07 15:20:00,56.56,56.61,56.41,56.41,45462.0,56.56,56.61,56.41,56.41,45462.0
2019-03-07 15:30:00,56.43,56.5,56.38,56.47,111904.0,56.43,56.5,56.38,56.47,111904.0
2019-03-07 15:40:00,56.47,56.47,56.34,56.38,111133.0,56.47,56.47,56.34,56.38,111133.0
2019-03-07 15:50:00,56.38,56.57,56.34,56.45,294968.0,56.38,56.57,56.34,56.45,294968.0
2019-03-08 09:30:00,56.03,56.35,56.0,56.21,96645.0,56.03,56.35,56.0,56.21,96645.0
2019-03-08 09:40:00,56.18,56.73,56.15,56.71,64539.0,56.18,56.73,56.15,56.71,64539.0
2019-03-08 09:50:00,56.7,57.06,56.63,56.63,87370.0,56.7,57.06,56.63,56.63,87370.0
2019-03-08 10:00:00,56.65,56.68,56.46,56.55,134808.0,56.65,56.68,56.46,56.55,134808.0
2019-03-08 10:10:00,56.55,56.59,56.39,56.39,92458.0,56.55,56.59,56.39,56.39,92458.0
2019-03-08 10:20:00,56.4,56.52,56.39,56.44,52462.0,56.4,56.52,56.39,56.44,52462.0
2019-03-08 10:30:00,56.44,56.61,56.24,56.25,104656.0,56.44,56.61,56.24,56.25,104656.0
2019-03-08 10:40:00,56.24,56.45,56.17,56.34,22935.0,56.24,56.45,56.17,56.34,22935.0
2019-03-08 10:50:00,56.35,56.46,56.21,56.38,139010.0,56.35,56.46,56.21,56.38,139010.0
2019-03-08 11:00:00,56.38,56.39,56.15,56.18,19158.0,56.38,56.39,56.15,56.18,19158.0
2019-03-08 11:10:00,56.22,56.4,56.09,56.29,27948.0,56.22,56.4,56.09,56.29,27948.0
2019-03-08 11:20:00,56.29,56.43,56.22,56.33,24946.0,56.29,56.43,56.22,56.33,24946.0
2019-03-08 11:30:00,56.33,56.47,56.31,56.37,53609.0,56.33,56.47,56.31,56.37,53609.0
2019-03-08 11:40:00,56.38,56.4,56.29,56.35,24789.0,56.38,56.4,56.29,56.35,24789.0
2019-03-08 11:50:00,56.34,56.37,56.24,56.3,18434.0,56.34,56.37,56.24,56.3,18434.0
2019-03-08 12:00:00,56.3,56.33,56.26,56.26,17137.0,56.3,56.33,56.26,56.26,17137.0
2019-03-08 12:10:00,56.26,56.29,56.23,56.23,19678.0,56.26,56.29,56.23,56.23,19678.0
2019-03-08 12:20:00,56.23,56.26,56.12,56.19,22133.0,56.23,56.26,56.12,56.19,22133.0
2019-03-08 12:30:00,56.18,56.2,56.09,56.1,18704.0,56.18,56.2,56.09,56.1,18704.0
2019-03-08 12:40:00,56.1,56.11,56.04,56.05,18105.0,56.1,56.11,56.04,56.05,18105.0
2019-03-08 12:50:00,56.05,56.06,55.98,56.01,49828.0,56.05,56.06,55.98,56.01,49828.0
2019-03-08 13:00:00,56.01,56.02,55.93,55.94,19073.0,56.01,56.02,55.93,55.94,19073.0
2019-03-08 13:10:00,55.95,56.07,55.95,56.03,18345.0,55.95,56.07,55.95,56.03,18345.0
2019-03-08 13:20:00,56.04,56.04,55.95,56.0,19262.0,56.04,56.04,55.95,56.0,19262.0
2019-03-08 13:30:00,56.01,56.07,55.9,56.05,181327.0,56.01,56.07,55.9,56.05,181327.0
2019-03-08 13:40:00,56.05,56.19,56.04,56.18,71246.0,56.05,56.19,56.04,56.18,71246.0
2019-03-08 13:50:00,56.18,56.2,56.07,56.18,40724.0,56.18,56.2,56.07,56.18,40724.0
2019-03-08 14:00:00,56.19,56.19,56.11,56.15,32131.0,56.19,56.19,56.11,56.15,32131.0
2019-03-08 14:10:00,56.17,56.2,56.12,56.12,25526.0,56.17,56.2,56.12,56.12,25526.0
2019-03-08 14:20:00,56.13,56.19,56.06,56.08,29261.0,56.13,56.19,56.06,56.08,29261.0
2019-03-08 14:30:00,56.11,56.17,56.08,56.09,20658.0,56.11,56.17,56.08,56.09,20658.0
2019-03-08 14:40:00,56.09,56.23,56.09,56.22,55192.0,56.09,56.23,56.09,56.22,55192.0
2019-03-08 14:50:00,56.23,56.34,56.22,56.24,30487.0,56.23,56.34,56.22,56.24,30487.0
2019-03-08 15:00:00,56.22,56.46,56.19,56.4,114541.0,56.22,56.46,56.19,56.4,114541.0
2019-03-08 15:10:00,56.39,56.45,56.31,56.34,46853.0,56.39,56.45,56.31,56.34,46853.0
2019-03-08 15:20:00,56.34,56.39,56.28,56.35,33017.0,56.34,56.39,56.28,56.35,33017.0
2019-03-08 15:30:00,56.32,56.43,56.31,56.39,59232.0,56.32,56.43,56.31,56.39,59232.0
2019-03-08 15:40:00,56.39,56.55,56.38,56.47,103102.0,56.39,56.55,56.38,56.47,103102.0
2019-03-08 15:50:00,56.47,56.66,56.47,56.57,259829.0,56.47,56.66,56.47,56.57,259829.0
2019-03-11 09:30:00,56.81,57.04,56.1,56.38,87593.0,56.81,57.04,56.1,56.38,87593.0
2019-03-11 09:40:00,56.39,56.39,56.12,56.22,50767.0,56.39,56.39,56.12,56.22,50767.0
2019-03-11 09:50:00,56.24,56.43,56.15,56.33,80751.0,56.24,56.43,56.15,56.33,80751.0
2019-03-11 10:00:00,56.33,56.72,56.31,56.72,44836.0,56.33,56.72,56.31,56.72,44836.0
2019-03-11 10:10:00,56.72,57.19,56.72,57.11,88554.0,56.72,57.19,56.72,57.11,88554.0
2019-03-11 10:20:00,57.1,57.25,57.07,57.17,50485.0,57.1,57.25,57.07,57.17,50485.0
2019-03-11 10:30:00,57.18,57.25,57.09,57.17,43992.0,57.18,57.25,57.09,57.17,43992.0
2019-03-11 10:40:00,57.17,57.25,57.0,57.22,35468.0,57.17,57.25,57.0,57.22,35468.0
2019-03-11 10:50:00,57.21,57.32,57.17,57.29,34308.0,57.21,57.32,57.17,57.29,34308.0
2019-03-11 11:00:00,57.3,57.35,57.18,57.18,36565.0,57.3,57.35,57.18,57.18,36565.0
2019-03-11 11:10:00,57.15,57.2,57.03,57.08,46545.0,57.15,57.2,57.03,57.08,46545.0
2019-03-11 11:20:00,57.07,57.23,57.01,57.19,45792.0,57.07,57.23,57.01,57.19,45792.0
2019-03-11 11:30:00,57.19,57.2,56.96,57.0,29100.0,57.19,57.2,56.96,57.0,29100.0
2019-03-11 11:40:00,57.0,57.03,56.91,56.97,51762.0,57.0,57.03,56.91,56.97,51762.0
2019-03-11 11:50:00,56.97,56.99,56.91,56.95,25421.0,56.97,56.99,56.91,56.95,25421.0
2019-03-11 12:00:00,56.94,56.97,56.88,56.94,26001.0,56.94,56.97,56.88,56.94,26001.0
2019-03-11 12:10:00,56.95,56.97,56.87,56.95,34256.0,56.95,56.97,56.87,56.95,34256.0
2019-03-11 12:20:00,56.95,57.05,56.92,57.01,72963.0,56.95,57.05,56.92,57.01,72963.0
2019-03-11 12:30:00,57.0,57.02,56.97,56.99,33001.0,57.0,57.02,56.97,56.99,33001.0
2019-03-11 12:40:00,56.99,57.05,56.98,57.01,25068.0,56.99,57.05,56.98,57.01,25068.0
2019-03-11 12:50:00,57.02,57.16,57.01,57.16,22906.0,57.02,57.16,57.01,57.16,22906.0
2019-03-11 13:00:00,57.16,57.24,57.08,57.24,32341.0,57.16,57.24,57.08,57.24,32341.0
2019-03-11 13:10:00,57.23,57.29,57.19,57.29,13595.0,57.23,57.29,57.19,57.29,13595.0
2019-03-11 13:20:00,57.29,57.49,57.27,57.48,53932.0,57.29,57.49,57.27,57.48,53932.0
2019-03-11 13:30:00,57.48,57.59,57.42,57.5,88344.0,57.48,57.59,57.42,57.5,88344.0
2019-03-11 13:40:00,57.48,57.48,57.36,57.38,25354.0,57.48,57.48,57.36,57.38,25354.0
2019-03-11 13:50:00,57.4,57.57,57.39,57.49,42668.0,57.4,57.57,57.39,57.49,42668.0
2019-03-11 14:00:00,57.52,57.55,57.42,57.43,27020.0,57.52,57.55,57.42,57.43,27020.0
2019-03-11 14:10:00,57.44,57.47,57.39,57.4,31757.0,57.44,57.47,57.39,57.4,31757.0
2019-03-11 14:20:00,57.4,57.52,57.34,57.42,112412.0,57.4,57.52,57.34,57.42,112412.0
2019-03-11 14:30:00,57.42,57.51,57.41,57.49,23013.0,57.42,57.51,57.41,57.49,23013.0
2019-03-11 14:40:00,57.48,57.48,57.3,57.32,31360.0,57.48,57.48,57.3,57.32,31360.0
2019-03-11 14:50:00,57.33,57.37,57.29,57.37,29419.0,57.33,57.37,57.29,57.37,29419.0
2019-03-11 15:00:00,57.36,57.49,57.3,57.44,32935.0,57.36,57.49,57.3,57.44,32935.0
2019-03-11 15:10:00,57.44,57.54,57.41,57.54,33080.0,57.44,57.54,57.41,57.54,33080.0
2019-03-11 15:20:00,57.52,57.67,57.52,57.52,94633.0,57.52,57.67,57.52,57.52,94633.0
2019-03-11 15:30:00,57.53,57.63,57.52,57.57,49287.0,57.53,57.63,57.52,57.57,49287.0
2019-03-11 15:40:00,57.57,57.61,57.53,57.58,85589.0,57.57,57.61,57.53,57.58,85589.0
2019-03-11 15:50:00,57.58,57.6,57.39,57.46,222703.0,57.58,57.6,57.39,57.46,222703.0
2019-03-12 09:30:00,57.74,58.02,57.63,57.99,53370.0,57.74,58.02,57.63,57.99,53370.0
2019-03-12 09:40:00,58.02,58.2,57.94,58.08,36313.0,58.02,58.2,57.94,58.08,36313.0
2019-03-12 09:50:00,58.08,58.37,58.04,58.27,42995.0,58.08,58.37,58.04,58.27,42995.0
2019-03-12 10:00:00,58.32,58.44,58.22,58.33,59916.0,58.32,58.44,58.22,58.33,59916.0
2019-03-12 10:10:00,58.35,58.45,58.23,58.33,70155.0,58.35,58.45,58.23,58.33,70155.0
2019-03-12 10:20:00,58.33,58.46,58.25,58.46,80969.0,58.33,58.46,58.25,58.46,80969.0
2019-03-12 10:30:00,58.46,58.56,58.33,58.33,62347.0,58.46,58.56,58.33,58.33,62347.0
2019-03-12 10:40:00,58.34,58.35,58.19,58.23,133715.0,58.34,58.35,58.19,58.23,133715.0
2019-03-12 10:50:00,58.2,58.3,57.95,58.03,85954.0,58.2,58.3,57.95,58.03,85954.0
2019-03-12 11:00:00,58.03,58.12,57.97,58.06,71829.0,58.03,58.12,57.97,58.06,71829.0
2019-03-12 11:10:00,58.07,58.08,57.72,57.77,45373.0,58.07,58.08,57.72,57.77,45373.0
2019-03-12 11:20:00,57.79,57.83,57.55,57.56,25671.0,57.79,57.83,57.55,57.56,25671.0
2019-03-12 11:30:00,57.57,57.78,57.56,57.78,28367.0,57.57,57.78,57.56,57.78,28367.0
2019-03-12 11:40:00,57.77,57.77,57.67,57.72,28845.0,57.77,57.77,57.67,57.72,28845.0
2019-03-12 11:50:00,57.71,57.72,57.62,57.62,29316.0,57.71,57.72,57.62,57.62,29316.0
2019-03-12 12:00:00,57.62,57.65,57.53,57.63,83311.0,57.62,57.65,57.53,57.63,83311.0
2019-03-12 12:10:00,57.63,57.76,57.6,57.74,42391.0,57.63,57.76,57.6,57.74,42391.0
2019-03-12 12:20:00,57.74,57.83,57.68,57.73,26663.0,57.74,57.83,57.68,57.73,26663.0
2019-03-12 12:30:00,57.73,57.74,57.65,57.73,21981.0,57.73,57.74,57.65,57.73,21981.0
2019-03-12 12:40:00,57.73,57.79,57.72,57.77,16111.0,57.73,57.79,57.72,57.77,16111.0
2019-03-12 12:50:00,57.76,57.83,57.7,57.8,21390.0,57.76,57.83,57.7,57.8,21390.0
2019-03-12 13:00:00,57.8,57.85,57.77,57.84,19659.0,57.8,57.85,57.77,57.84,19659.0
2019-03-12 13:10:00,57.84,57.84,57.78,57.81,17092.0,57.84,57.84,57.78,57.81,17092.0
2019-03-12 13:20:00,57.82,57.88,57.81,57.87,21178.0,57.82,57.88,57.81,57.87,21178.0
2019-03-12 13:30:00,57.87,58.01,57.85,57.97,20157.0,57.87,58.01,57.85,57.97,20157.0
2019-03-12 13:40:00,57.97,58.05,57.95,58.03,21416.0,57.97,58.05,57.95,58.03,21416.0
2019-03-12 13:50:00,58.03,58.16,58.02,58.15,25170.0,58.03,58.16,58.02,58.15,25170.0
2019-03-12 14:00:00,58.14,58.32,58.13,58.32,33110.0,58.14,58.32,58.13,58.32,33110.0
2019-03-12 14:10:00,58.32,58.41,58.3,58.39,42907.0,58.32,58.41,58.3,58.39,42907.0
2019-03-12 14:20:00,58.39,58.42,58.33,58.39,45665.0,58.39,58.42,58.33,58.39,45665.0
2019-03-12 14:30:00,58.38,58.42,58.3,58.34,31265.0,58.38,58.42,58.3,58.34,31265.0
2019-03-12 14:40:00,58.34,58.38,58.33,58.35,31698.0,58.34,58.38,58.33,58.35,31698.0
2019-03-12 14:50:00,58.36,58.4,58.26,58.39,49110.0,58.36,58.4,58.26,58.39,49110.0
2019-03-12 15:00:00,58.38,58.5,58.32,58.5,59689.0,58.38,58.5,58.32,58.5,59689.0
2019-03-12 15:10:00,58.5,58.52,58.38,58.38,98655.0,58.5,58.52,58.38,58.38,98655.0
2019-03-12 15:20:00,58.36,58.47,58.32,58.44,55168.0,58.36,58.47,58.32,58.44,55168.0
2019-03-12 15:30:00,58.44,58.44,58.31,58.39,76115.0,58.44,58.44,58.31,58.39,76115.0
2019-03-12 15:40:00,58.39,58.51,58.35,58.42,112865.0,58.39,58.51,58.35,58.42,112865.0
2019-03-12 15:50:00,58.42,58.43,58.16,58.31,279979.0,58.42,58.43,58.16,58.31,279979.0
2019-03-13 09:30:00,58.57,59.5,58.39,59.45,191962.0,58.57,59.5,58.39,59.45,191962.0
2019-03-13 09:40:00,59.46,59.58,58.94,59.4,143199.0,59.46,59.58,58.94,59.4,143199.0
2019-03-13 09:50:00,59.39,59.61,59.28,59.34,97492.0,59.39,59.61,59.28,59.34,97492.0
2019-03-13 10:00:00,59.37,59.58,59.35,59.47,74275.0,59.37,59.58,59.35,59.47,74275.0
2019-03-13 10:10:00,59.47,59.82,59.45,59.7,93905.0,59.47,59.82,59.45,59.7,93905.0
2019-03-13 10:20:00,59.71,59.78,59.51,59.53,81321.0,59.71,59.78,59.51,59.53,81321.0
2019-03-13 10:30:00,59.53,59.66,59.51,59.65,55626.0,59.53,59.66,59.51,59.65,55626.0
2019-03-13 10:40:00,59.66,59.73,59.61,59.73,43097.0,59.66,59.73,59.61,59.73,43097.0
2019-03-13 10:50:00,59.74,59.88,59.73,59.88,58289.0,59.74,59.88,59.73,59.88,58289.0
2019-03-13 11:00:00,59.88,60.0,59.8,59.91,80963.0,59.88,60.0,59.8,59.91,80963.0
2019-03-13 11:10:00,59.9,60.09,59.9,59.96,195941.0,59.9,60.09,59.9,59.96,195941.0
2019-03-13 11:20:00,59.96,60.15,59.9,60.11,89400.0,59.96,60.15,59.9,60.11,89400.0
2019-03-13 11:30:00,60.1,60.12,59.99,60.02,146709.0,60.1,60.12,59.99,60.02,146709.0
2019-03-13 11:40:00,60.02,60.14,60.02,60.07,53909.0,60.02,60.14,60.02,60.07,53909.0
2019-03-13 11:50:00,60.08,60.32,60.08,60.18,144376.0,60.08,60.32,60.08,60.18,144376.0
2019-03-13 12:00:00,60.18,60.18,59.88,59.88,56161.0,60.18,60.18,59.88,59.88,56161.0
2019-03-13 12:10:00,59.89,59.92,59.81,59.86,39942.0,59.89,59.92,59.81,59.86,39942.0
2019-03-13 12:20:00,59.86,59.89,59.79,59.83,45951.0,59.86,59.89,59.79,59.83,45951.0
2019-03-13 12:30:00,59.83,59.88,59.8,59.85,31346.0,59.83,59.88,59.8,59.85,31346.0
2019-03-13 12:40:00,59.85,59.96,59.85,59.95,42109.0,59.85,59.96,59.85,59.95,42109.0
2019-03-13 12:50:00,59.94,60.06,59.94,60.03,48448.0,59.94,60.06,59.94,60.03,48448.0
2019-03-13 13:00:00,60.03,60.05,59.98,60.0,87578.0,60.03,60.05,59.98,60.0,87578.0
2019-03-13 13:10:00,59.99,60.04,59.96,60.0,39967.0,59.99,60.04,59.96,60.0,39967.0
2019-03-13 13:20:00,60.0,60.18,59.96,60.12,110056.0,60.0,60.18,59.96,60.12,110056.0
2019-03-13 13:30:00,60.12,60.13,60.08,60.1,45022.0,60.12,60.13,60.08,60.1,45022.0
2019-03-13 13:40:00,60.11,60.17,60.07,60.16,93146.0,60.11,60.17,60.07,60.16,93146.0
2019-03-13 13:50:00,60.16,60.17,60.1,60.14,63998.0,60.16,60.17,60.1,60.14,63998.0
2019-03-13 14:00:00,60.15,60.26,60.13,60.2,57281.0,60.15,60.26,60.13,60.2,57281.0
2019-03-13 14:10:00,60.21,60.21,60.1,60.12,39610.0,60.21,60.21,60.1,60.12,39610.0
2019-03-13 14:20:00,60.12,60.2,60.1,60.14,50020.0,60.12,60.2,60.1,60.14,50020.0
2019-03-13 14:30:00,60.13,60.19,60.13,60.13,42180.0,60.13,60.19,60.13,60.13,42180.0
2019-03-13 14:40:00,60.14,60.15,60.03,60.07,105069.0,60.14,60.15,60.03,60.07,105069.0
2019-03-13 14:50:00,60.06,60.14,60.01,60.13,90731.0,60.06,60.14,60.01,60.13,90731.0
2019-03-13 15:00:00,60.13,60.26,60.09,60.18,86348.0,60.13,60.26,60.09,60.18,86348.0
2019-03-13 15:10:00,60.18,60.2,60.04,60.07,65342.0,60.18,60.2,60.04,60.07,65342.0
2019-03-13 15:20:00,60.06,60.16,59.99,60.12,144205.0,60.06,60.16,59.99,60.12,144205.0
2019-03-13 15:30:00,60.12,60.18,60.08,60.11,71308.0,60.12,60.18,60.08,60.11,71308.0
2019-03-13 15:40:00,60.11,60.14,60.08,60.1,153163.0,60.11,60.14,60.08,60.1,153163.0
2019-03-13 15:50:00,60.11,60.17,59.94,59.98,305202.0,60.11,60.17,59.94,59.98,305202.0
2019-03-14 09:30:00,59.88,60.16,59.81,60.03,136621.0,59.88,60.16,59.81,60.03,136621.0
2019-03-14 09:40:00,59.99,60.21,59.93,60.01,42721.0,59.99,60.21,59.93,60.01,42721.0
2019-03-14 09:50:00,60.01,60.3,60.01,60.18,57109.0,60.01,60.3,60.01,60.18,57109.0
2019-03-14 10:00:00,60.19,60.19,59.75,59.75,32194.0,60.19,60.19,59.75,59.75,32194.0
2019-03-14 10:10:00,59.76,59.85,59.67,59.78,58930.0,59.76,59.85,59.67,59.78,58930.0
2019-03-14 10:20:00,59.79,59.86,59.74,59.85,21113.0,59.79,59.86,59.74,59.85,21113.0
2019-03-14 10:30:00,59.84,60.01,59.84,60.0,48162.0,59.84,60.01,59.84,60.0,48162.0
2019-03-14 10:40:00,59.99,60.03,59.89,59.93,65346.0,59.99,60.03,59.89,59.93,65346.0
2019-03-14 10:50:00,59.94,59.94,59.71,59.73,28653.0,59.94,59.94,59.71,59.73,28653.0
2019-03-14 11:00:00,59.75,59.76,59.62,59.66,40797.0,59.75,59.76,59.62,59.66,40797.0
2019-03-14 11:10:00,59.65,59.74,59.65,59.68,23512.0,59.65,59.74,59.65,59.68,23512.0
2019-03-14 11:20:00,59.68,59.68,59.55,59.58,22951.0,59.68,59.68,59.55,59.58,22951.0
2019-03-14 11:30:00,59.59,59.75,59.56,59.75,34977.0,59.59,59.75,59.56,59.75,34977.0
2019-03-14 11:40:00,59.74,59.87,59.69,59.87,26041.0,59.74,59.87,59.69,59.87,26041.0
2019-03-14 11:50:00,59.87,59.96,59.85,59.9,27551.0,59.87,59.96,59.85,59.9,27551.0
2019-03-14 12:00:00,59.91,59.91,59.85,59.86,17448.0,59.91,59.91,59.85,59.86,17448.0
2019-03-14 12:10:00,59.87,59.87,59.73,59.76,22343.0,59.87,59.87,59.73,59.76,22343.0
2019-03-14 12:20:00,59.76,59.76,59.58,59.58,24581.0,59.76,59.76,59.58,59.58,24581.0
2019-03-14 12:30:00,59.58,59.6,59.43,59.53,39517.0,59.58,59.6,59.43,59.53,39517.0
2019-03-14 12:40:00,59.54,59.58,59.5,59.54,22451.0,59.54,59.58,59.5,59.54,22451.0
2019-03-14 12:50:00,59.54,59.54,59.43,59.43,23021.0,59.54,59.54,59.43,59.43,23021.0
2019-03-14 13:00:00,59.43,59.46,59.39,59.4,21615.0,59.43,59.46,59.39,59.4,21615.0
2019-03-14 13:10:00,59.41,59.5,59.4,59.47,35755.0,59.41,59.5,59.4,59.47,35755.0
2019-03-14 13:20:00,59.47,59.47,59.41,59.46,32018.0,59.47,59.47,59.41,59.46,32018.0
2019-03-14 13:30:00,59.45,59.47,59.37,59.42,23222.0,59.45,59.47,59.37,59.42,23222.0
2019-03-14 13:40:00,59.41,59.42,59.37,59.4,13445.0,59.41,59.42,59.37,59.4,13445.0
2019-03-14 13:50:00,59.4,59.41,59.31,59.35,26098.0,59.4,59.41,59.31,59.35,26098.0
2019-03-14 14:00:00,59.36,59.37,59.29,59.36,35287.0,59.36,59.37,59.29,59.36,35287.0
2019-03-14 14:10:00,59.36,59.43,59.35,59.42,32932.0,59.36,59.43,59.35,59.42,32932.0
2019-03-14 14:20:00,59.42,59.5,59.42,59.47,39774.0,59.42,59.5,59.42,59.47,39774.0
2019-03-14 14:30:00,59.49,59.49,59.39,59.4,21542.0,59.49,59.49,59.39,59.4,21542.0
2019-03-14 14:40:00,59.4,59.41,59.29,59.29,23654.0,59.4,59.41,59.29,59.29,23654.0
2019-03-14 14:50:00,59.29,59.46,59.24,59.45,46180.0,59.29,59.46,59.24,59.45,46180.0
2019-03-14 15:00:00,59.45,59.47,59.43,59.47,20071.0,59.45,59.47,59.43,59.47,20071.0
2019-03-14 15:10:00,59.47,59.48,59.36,59.38,28501.0,59.47,59.48,59.36,59.38,28501.0
2019-03-14 15:20:00,59.37,59.42,59.34,59.41,36247.0,59.37,59.42,59.34,59.41,36247.0
2019-03-14 15:30:00,59.4,59.46,59.37,59.45,54981.0,59.4,59.46,59.37,59.45,54981.0
2019-03-14 15:40:00,59.46,59.46,59.38,59.43,92413.0,59.46,59.46,59.38,59.43,92413.0
2019-03-14 15:50:00,59.43,59.46,59.34,59.39,233286.0,59.43,59.46,59.34,59.39,233286.0
2019-03-15 09:30:00,59.59,59.95,59.49,59.76,398940.0,59.59,59.95,59.49,59.76,398940.0
2019-03-15 09:40:00,59.68,60.12,59.64,60.04,195823.0,59.68,60.12,59.64,60.04,195823.0
2019-03-15 09:50:00,60.05,60.13,59.87,59.94,40277.0,60.05,60.13,59.87,59.94,40277.0
2019-03-15 10:00:00,59.91,60.12,59.83,60.02,45905.0,59.91,60.12,59.83,60.02,45905.0
2019-03-15 10:10:00,60.02,60.18,59.87,60.0,32358.0,60.02,60.18,59.87,60.0,32358.0
2019-03-15 10:20:00,60.0,60.04,59.94,60.01,204048.0,60.0,60.04,59.94,60.01,204048.0
2019-03-15 10:30:00,60.02,60.03,59.73,59.75,21210.0,60.02,60.03,59.73,59.75,21210.0
2019-03-15 10:40:00,59.75,59.84,59.59,59.62,14673.0,59.75,59.84,59.59,59.62,14673.0
2019-03-15 10:50:00,59.6,59.71,59.6,59.65,22095.0,59.6,59.71,59.6,59.65,22095.0
2019-03-15 11:00:00,59.64,59.74,59.61,59.69,16775.0,59.64,59.74,59.61,59.69,16775.0
2019-03-15 11:10:00,59.66,59.76,59.62,59.7,10355.0,59.66,59.76,59.62,59.7,10355.0
2019-03-15 11:20:00,59.71,59.82,59.71,59.79,21485.0,59.71,59.82,59.71,59.79,21485.0
2019-03-15 11:30:00,59.79,59.83,59.74,59.81,20455.0,59.79,59.83,59.74,59.81,20455.0
2019-03-15 11:40:00,59.8,59.9,59.79,59.89,25449.0,59.8,59.9,59.79,59.89,25449.0
2019-03-15 11:50:00,59.91,59.93,59.85,59.88,27957.0,59.91,59.93,59.85,59.88,27957.0
2019-03-15 12:00:00,59.9,59.94,59.89,59.92,28023.0,59.9,59.94,59.89,59.92,28023.0
2019-03-15 12:10:00,59.93,59.98,59.92,59.98,42429.0,59.93,59.98,59.92,59.98,42429.0
2019-03-15 12:20:00,59.98,59.98,59.79,59.83,34488.0,59.98,59.98,59.79,59.83,34488.0
2019-03-15 12:30:00,59.81,59.91,59.79,59.91,27645.0,59.81,59.91,59.79,59.91,27645.0
2019-03-15 12:40:00,59.9,59.92,59.84,59.9,20474.0,59.9,59.92,59.84,59.9,20474.0
2019-03-15 12:50:00,59.91,59.98,59.7,59.77,36015.0,59.91,59.98,59.7,59.77,36015.0
2019-03-15 13:00:00,59.77,59.87,59.77,59.83,21636.0,59.77,59.87,59.77,59.83,21636.0
2019-03-15 13:10:00,59.83,59.84,59.78,59.8,27493.0,59.83,59.84,59.78,59.8,27493.0
2019-03-15 13:20:00,59.8,59.84,59.73,59.77,18856.0,59.8,59.84,59.73,59.77,18856.0
2019-03-15 13:30:00,59.76,59.8,59.67,59.67,15011.0,59.76,59.8,59.67,59.67,15011.0
2019-03-15 13:40:00,59.68,59.7,59.64,59.66,18017.0,59.68,59.7,59.64,59.66,18017.0
2019-03-15 13:50:00,59.66,59.66,59.56,59.59,21965.0,59.66,59.66,59.56,59.59,21965.0
2019-03-15 14:00:00,59.59,59.63,59.57,59.57,14098.0,59.59,59.63,59.57,59.57,14098.0
2019-03-15 14:10:00,59.57,59.59,59.49,59.5,16052.0,59.57,59.59,59.49,59.5,16052.0
2019-03-15 14:20:00,59.49,59.54,59.48,59.5,15910.0,59.49,59.54,59.48,59.5,15910.0
2019-03-15 14:30:00,59.49,59.5,59.44,59.44,27848.0,59.49,59.5,59.44,59.44,27848.0
2019-03-15 14:40:00,59.44,59.44,59.4,59.43,15508.0,59.44,59.44,59.4,59.43,15508.0
2019-03-15 14:50:00,59.43,59.43,59.33,59.37,36115.0,59.43,59.43,59.33,59.37,36115.0
2019-03-15 15:00:00,59.37,59.39,59.33,59.38,27416.0,59.37,59.39,59.33,59.38,27416.0
2019-03-15 15:10:00,59.37,59.42,59.32,59.4,47260.0,59.37,59.42,59.32,59.4,47260.0
2019-03-15 15:20:00,59.4,59.49,59.39,59.46,32256.0,59.4,59.49,59.39,59.46,32256.0
2019-03-15 15:30:00,59.45,59.45,59.31,59.38,74863.0,59.45,59.45,59.31,59.38,74863.0
2019-03-15 15:40:00,59.39,59.41,59.28,59.3,91218.0,59.39,59.41,59.28,59.3,91218.0
2019-03-15 15:50:00,59.3,59.31,59.07,59.16,341081.0,59.3,59.31,59.07,59.16,341081.0
2019-03-18 09:30:00,59.21,59.41,59.15,59.19,41601.0,59.21,59.41,59.15,59.19,41601.0
2019-03-18 09:40:00,59.2,59.46,59.12,59.43,82648.0,59.2,59.46,59.12,59.43,82648.0
2019-03-18 09:50:00,59.42,59.52,59.41,59.51,55550.0,59.42,59.52,59.41,59.51,55550.0
2019-03-18 10:00:00,59.49,59.6,59.48,59.53,30649.0,59.49,59.6,59.48,59.53,30649.0
2019-03-18 10:10:00,59.55,59.59,59.39,59.48,12878.0,59.55,59.59,59.39,59.48,12878.0
2019-03-18 10:20:00,59.48,59.49,59.31,59.34,13293.0,59.48,59.49,59.31,59.34,13293.0
2019-03-18 10:30:00,59.35,59.41,59.35,59.38,18933.0,59.35,59.41,59.35,59.38,18933.0
2019-03-18 10:40:00,59.38,59.39,59.27,59.34,77043.0,59.38,59.39,59.27,59.34,77043.0
2019-03-18 10:50:00,59.35,59.35,59.29,59.35,74991.0,59.35,59.35,59.29,59.35,74991.0
2019-03-18 11:00:00,59.35,59.63,59.34,59.43,100518.0,59.35,59.63,59.34,59.43,100518.0
2019-03-18 11:10:00,59.4,59.43,59.26,59.26,27385.0,59.4,59.43,59.26,59.26,27385.0
2019-03-18 11:20:00,59.27,59.27,59.04,59.1,48720.0,59.27,59.27,59.04,59.1,48720.0
2019-03-18 11:30:00,59.11,59.12,58.97,59.01,57950.0,59.11,59.12,58.97,59.01,57950.0
2019-03-18 11:40:00,59.01,59.14,59.01,59.12,28069.0,59.01,59.14,59.01,59.12,28069.0
2019-03-18 11:50:00,59.13,59.15,59.06,59.07,24236.0,59.13,59.15,59.06,59.07,24236.0
2019-03-18 12:00:00,59.07,59.13,59.03,59.08,29201.0,59.07,59.13,59.03,59.08,29201.0
2019-03-18 12:10:00,59.09,59.19,59.06,59.17,21111.0,59.09,59.19,59.06,59.17,21111.0
2019-03-18 12:20:00,59.18,59.28,59.15,59.15,16331.0,59.18,59.28,59.15,59.15,16331.0
2019-03-18 12:30:00,59.15,59.18,59.09,59.15,14856.0,59.15,59.18,59.09,59.15,14856.0
2019-03-18 12:40:00,59.15,59.23,59.12,59.22,13333.0,59.15,59.23,59.12,59.22,13333.0
2019-03-18 12:50:00,59.21,59.25,59.17,59.19,15298.0,59.21,59.25,59.17,59.19,15298.0
2019-03-18 13:00:00,59.2,59.2,59.13,59.15,17113.0,59.2,59.2,59.13,59.15,17113.0
2019-03-18 13:10:00,59.15,59.17,59.09,59.16,17916.0,59.15,59.17,59.09,59.16,17916.0
2019-03-18 13:20:00,59.16,59.19,59.14,59.17,19178.0,59.16,59.19,59.14,59.17,19178.0
2019-03-18 13:30:00,59.16,59.19,59.15,59.17,16417.0,59.16,59.19,59.15,59.17,16417.0
2019-03-18 13:40:00,59.18,59.19,59.16,59.17,18077.0,59.18,59.19,59.16,59.17,18077.0
2019-03-18 13:50:00,59.17,59.2,59.12,59.19,33160.0,59.17,59.2,59.12,59.19,33160.0
2019-03-18 14:00:00,59.19,59.19,59.13,59.15,54769.0,59.19,59.19,59.13,59.15,54769.0
2019-03-18 14:10:00,59.15,59.15,59.09,59.14,36036.0,59.15,59.15,59.09,59.14,36036.0
2019-03-18 14:20:00,59.14,59.18,59.12,59.16,22409.0,59.14,59.18,59.12,59.16,22409.0
2019-03-18 14:30:00,59.17,59.25,59.15,59.25,23582.0,59.17,59.25,59.15,59.25,23582.0
2019-03-18 14:40:00,59.25,59.25,59.21,59.23,25826.0,59.25,59.25,59.21,59.23,25826.0
2019-03-18 14:50:00,59.23,59.23,59.15,59.16,35741.0,59.23,59.23,59.15,59.16,35741.0
2019-03-18 15:00:00,59.17,59.17,59.02,59.05,46592.0,59.17,59.17,59.02,59.05,46592.0
2019-03-18 15:10:00,59.04,59.2,59.03,59.19,59813.0,59.04,59.2,59.03,59.19,59813.0
2019-03-18 15:20:00,59.18,59.18,59.11,59.13,46893.0,59.18,59.18,59.11,59.13,46893.0
2019-03-18 15:30:00,59.13,59.19,59.1,59.18,109336.0,59.13,59.19,59.1,59.18,109336.0
2019-03-18 15:40:00,59.18,59.42,59.16,59.39,131366.0,59.18,59.42,59.16,59.39,131366.0
2019-03-18 15:50:00,59.39,59.39,59.28,59.36,309940.0,59.39,59.39,59.28,59.36,309940.0
2019-03-19 09:30:00,59.5,59.76,59.32,59.48,52060.0,59.5,59.76,59.32,59.48,52060.0
2019-03-19 09:40:00,59.49,59.55,59.46,59.46,30850.0,59.49,59.55,59.46,59.46,30850.0
2019-03-19 09:50:00,59.48,59.64,59.45,59.6,29152.0,59.48,59.64,59.45,59.6,29152.0
2019-03-19 10:00:00,59.6,59.92,59.6,59.92,16822.0,59.6,59.92,59.6,59.92,16822.0
2019-03-19 10:10:00,59.88,59.93,59.82,59.88,21381.0,59.88,59.93,59.82,59.88,21381.0
2019-03-19 10:20:00,59.88,60.01,59.81,59.84,40629.0,59.88,60.01,59.81,59.84,40629.0
2019-03-19 10:30:00,59.87,59.95,59.82,59.95,28201.0,59.87,59.95,59.82,59.95,28201.0
2019-03-19 10:40:00,59.97,60.05,59.9,60.05,25247.0,59.97,60.05,59.9,60.05,25247.0
2019-03-19 10:50:00,60.04,60.18,60.02,60.1,23495.0,60.04,60.18,60.02,60.1,23495.0
2019-03-19 11:00:00,60.11,60.17,60.07,60.13,23509.0,60.11,60.17,60.07,60.13,23509.0
2019-03-19 11:10:00,60.13,60.33,59.98,60.32,40653.0,60.13,60.33,59.98,60.32,40653.0
2019-03-19 11:20:00,60.32,60.43,60.32,60.39,22711.0,60.32,60.43,60.32,60.39,22711.0
2019-03-19 11:30:00,60.39,60.5,60.35,60.4,56542.0,60.39,60.5,60.35,60.4,56542.0
2019-03-19 11:40:00,60.38,60.4,60.23,60.33,26394.0,60.38,60.4,60.23,60.33,26394.0
2019-03-19 11:50:00,60.29,60.53,60.28,60.48,65397.0,60.29,60.53,60.28,60.48,65397.0
2019-03-19 12:00:00,60.5,60.59,60.39,60.41,37693.0,60.5,60.59,60.39,60.41,37693.0
2019-03-19 12:10:00,60.41,60.49,60.38,60.49,26642.0,60.41,60.49,60.38,60.49,26642.0
2019-03-19 12:20:00,60.5,60.5,60.42,60.42,26537.0,60.5,60.5,60.42,60.42,26537.0
2019-03-19 12:30:00,60.44,60.5,60.44,60.49,17731.0,60.44,60.5,60.44,60.49,17731.0
2019-03-19 12:40:00,60.49,60.51,60.29,60.29,55631.0,60.49,60.51,60.29,60.29,55631.0
2019-03-19 12:50:00,60.31,60.46,60.26,60.46,37464.0,60.31,60.46,60.26,60.46,37464.0
2019-03-19 13:00:00,60.47,60.5,60.39,60.39,15994.0,60.47,60.5,60.39,60.39,15994.0
2019-03-19 13:10:00,60.41,60.48,60.38,60.44,27186.0,60.41,60.48,60.38,60.44,27186.0
2019-03-19 13:20:00,60.43,60.46,60.35,60.39,40217.0,60.43,60.46,60.35,60.39,40217.0
2019-03-19 13:30:00,60.39,60.51,60.32,60.51,34537.0,60.39,60.51,60.32,60.51,34537.0
2019-03-19 13:40:00,60.51,60.54,60.38,60.42,12823.0,60.51,60.54,60.38,60.42,12823.0
2019-03-19 13:50:00,60.42,60.42,60.31,60.31,9422.0,60.42,60.42,60.31,60.31,9422.0
2019-03-19 14:00:00,60.32,60.37,60.26,60.29,10620.0,60.32,60.37,60.26,60.29,10620.0
2019-03-19 14:10:00,60.27,60.27,60.18,60.27,12184.0,60.27,60.27,60.18,60.27,12184.0
2019-03-19 14:20:00,60.26,60.3,60.14,60.21,28153.0,60.26,60.3,60.14,60.21,28153.0
2019-03-19 14:30:00,60.22,60.25,60.16,60.19,45006.0,60.22,60.25,60.16,60.19,45006.0
2019-03-19 14:40:00,60.19,60.23,60.13,60.13,28559.0,60.19,60.23,60.13,60.13,28559.0
2019-03-19 14:50:00,60.13,60.13,60.02,60.03,47846.0,60.13,60.13,60.02,60.03,47846.0
2019-03-19 15:00:00,60.04,60.1,60.03,60.07,43746.0,60.04,60.1,60.03,60.07,43746.0
2019-03-19 15:10:00,60.06,60.06,59.92,59.93,37909.0,60.06,60.06,59.92,59.93,37909.0
2019-03-19 15:20:00,59.94,59.95,59.79,59.86,40017.0,59.94,59.95,59.79,59.86,40017.0
2019-03-19 15:30:00,59.87,59.91,59.74,59.76,40747.0,59.87,59.91,59.74,59.76,40747.0
2019-03-19 15:40:00,59.74,59.87,59.66,59.84,53231.0,59.74,59.87,59.66,59.84,53231.0
2019-03-19 15:50:00,59.85,59.98,59.81,59.98,249767.0,59.85,59.98,59.81,59.98,249767.0
2019-03-20 09:30:00,59.98,60.06,59.52,59.54,65273.0,59.98,60.06,59.52,59.54,65273.0
2019-03-20 09:40:00,59.56,59.82,59.5,59.66,44079.0,59.56,59.82,59.5,59.66,44079.0
2019-03-20 09:50:00,59.68,59.74,59.59,59.73,38376.0,59.68,59.74,59.59,59.73,38376.0
2019-03-20 10:00:00,59.72,59.72,59.13,59.14,52628.0,59.72,59.72,59.13,59.14,52628.0
2019-03-20 10:10:00,59.15,59.18,58.65,58.66,85690.0,59.15,59.18,58.65,58.66,85690.0
2019-03-20 10:20:00,58.66,58.93,58.53,58.8,65203.0,58.66,58.93,58.53,58.8,65203.0
2019-03-20 10:30:00,58.79,59.07,58.77,59.07,25653.0,58.79,59.07,58.77,59.07,25653.0
2019-03-20 10:40:00,59.08,59.15,59.01,59.1,22671.0,59.08,59.15,59.01,59.1,22671.0
2019-03-20 10:50:00,59.11,59.2,59.01,59.15,24449.0,59.11,59.2,59.01,59.15,24449.0
2019-03-20 11:00:00,59.16,59.24,59.03,59.04,26730.0,59.16,59.24,59.03,59.04,26730.0
2019-03-20 11:10:00,59.03,59.12,58.93,59.05,15612.0,59.03,59.12,58.93,59.05,15612.0
2019-03-20 11:20:00,59.06,59.08,58.93,58.95,17980.0,59.06,59.08,58.93,58.95,17980.0
2019-03-20 11:30:00,58.95,58.98,58.88,58.95,15402.0,58.95,58.98,58.88,58.95,15402.0
2019-03-20 11:40:00,58.93,58.96,58.81,58.86,17372.0,58.93,58.96,58.81,58.86,17372.0
2019-03-20 11:50:00,58.86,58.89,58.62,58.66,28162.0,58.86,58.89,58.62,58.66,28162.0
2019-03-20 12:00:00,58.66,58.86,58.63,58.85,19982.0,58.66,58.86,58.63,58.85,19982.0
2019-03-20 12:10:00,58.85,58.85,58.69,58.75,20037.0,58.85,58.85,58.69,58.75,20037.0
2019-03-20 12:20:00,58.75,58.76,58.67,58.71,15297.0,58.75,58.76,58.67,58.71,15297.0
2019-03-20 12:30:00,58.71,58.74,58.53,58.68,25288.0,58.71,58.74,58.53,58.68,25288.0
2019-03-20 12:40:00,58.73,58.8,58.7,58.76,18168.0,58.73,58.8,58.7,58.76,18168.0
2019-03-20 12:50:00,58.77,58.82,58.76,58.82,13437.0,58.77,58.82,58.76,58.82,13437.0
2019-03-20 13:00:00,58.8,58.87,58.79,58.86,11954.0,58.8,58.87,58.79,58.86,11954.0
2019-03-20 13:10:00,58.86,58.92,58.83,58.86,13273.0,58.86,58.92,58.83,58.86,13273.0
2019-03-20 13:20:00,58.87,58.87,58.8,58.81,10499.0,58.87,58.87,58.8,58.81,10499.0
2019-03-20 13:30:00,58.82,58.92,58.81,58.9,39283.0,58.82,58.92,58.81,58.9,39283.0
2019-03-20 13:40:00,58.89,58.98,58.89,58.95,19604.0,58.89,58.98,58.89,58.95,19604.0
2019-03-20 13:50:00,58.94,59.03,58.9,59.03,18098.0,58.94,59.03,58.9,59.03,18098.0
2019-03-20 14:00:00,59.03,59.35,59.03,59.16,28295.0,59.03,59.35,59.03,59.16,28295.0
2019-03-20 14:10:00,59.2,59.33,59.04,59.04,16119.0,59.2,59.33,59.04,59.04,16119.0
2019-03-20 14:20:00,59.03,59.2,58.99,59.2,31369.0,59.03,59.2,58.99,59.2,31369.0
2019-03-20 14:30:00,59.21,59.33,59.16,59.3,20802.0,59.21,59.33,59.16,59.3,20802.0
2019-03-20 14:40:00,59.33,59.4,59.23,59.34,29684.0,59.33,59.4,59.23,59.34,29684.0
2019-03-20 14:50:00,59.33,59.38,59.15,59.21,22398.0,59.33,59.38,59.15,59.21,22398.0
2019-03-20 15:00:00,59.22,59.28,58.99,59.06,29072.0,59.22,59.28,58.99,59.06,29072.0
2019-03-20 15:10:00,59.09,59.14,59.04,59.11,19924.0,59.09,59.14,59.04,59.11,19924.0
2019-03-20 15:20:00,59.11,59.15,59.02,59.05,26524.0,59.11,59.15,59.02,59.05,26524.0
2019-03-20 15:30:00,59.04,59.05,58.76,58.84,54091.0,59.04,59.05,58.76,58.84,54091.0
2019-03-20 15:40:00,58.84,58.94,58.8,58.82,71585.0,58.84,58.94,58.8,58.82,71585.0
2019-03-20 15:50:00,58.82,58.82,58.62,58.7,255694.0,58.82,58.82,58.62,58.7,255694.0
2019-03-21 09:30:00,58.5,58.87,58.5,58.65,52845.0,58.5,58.87,58.5,58.65,52845.0
2019-03-21 09:40:00,58.68,58.78,58.62,58.74,23048.0,58.68,58.78,58.62,58.74,23048.0
2019-03-21 09:50:00,58.73,58.75,58.46,58.46,96143.0,58.73,58.75,58.46,58.46,96143.0
2019-03-21 10:00:00,58.46,58.59,58.4,58.5,80830.0,58.46,58.59,58.4,58.5,80830.0
2019-03-21 10:10:00,58.5,58.55,58.42,58.47,56266.0,58.5,58.55,58.42,58.47,56266.0
2019-03-21 10:20:00,58.47,58.48,58.3,58.32,134755.0,58.47,58.48,58.3,58.32,134755.0
2019-03-21 10:30:00,58.32,58.34,58.14,58.32,105225.0,58.32,58.34,58.14,58.32,105225.0
2019-03-21 10:40:00,58.32,58.39,58.23,58.32,99711.0,58.32,58.39,58.23,58.32,99711.0
2019-03-21 10:50:00,58.33,58.4,58.29,58.4,246973.0,58.33,58.4,58.29,58.4,246973.0
2019-03-21 11:00:00,58.4,58.63,58.4,58.58,159594.0,58.4,58.63,58.4,58.58,159594.0
2019-03-21 11:10:00,58.58,58.61,58.46,58.54,61710.0,58.58,58.61,58.46,58.54,61710.0
2019-03-21 11:20:00,58.56,58.75,58.56,58.64,42365.0,58.56,58.75,58.56,58.64,42365.0
2019-03-21 11:30:00,58.64,58.72,58.6,58.66,59433.0,58.64,58.72,58.6,58.66,59433.0
2019-03-21 11:40:00,58.65,58.84,58.62,58.78,30046.0,58.65,58.84,58.62,58.78,30046.0
2019-03-21 11:50:00,58.79,58.87,58.76,58.85,85946.0,58.79,58.87,58.76,58.85,85946.0
2019-03-21 12:00:00,58.84,58.85,58.61,58.62,58230.0,58.84,58.85,58.61,58.62,58230.0
2019-03-21 12:10:00,58.63,58.71,58.61,58.64,151129.0,58.63,58.71,58.61,58.64,151129.0
2019-03-21 12:20:00,58.64,58.69,58.58,58.6,48002.0,58.64,58.69,58.58,58.6,48002.0
2019-03-21 12:30:00,58.61,58.64,58.46,58.55,32041.0,58.61,58.64,58.46,58.55,32041.0
2019-03-21 12:40:00,58.56,58.58,58.49,58.54,28915.0,58.56,58.58,58.49,58.54,28915.0
2019-03-21 12:50:00,58.54,58.69,58.53,58.68,70288.0,58.54,58.69,58.53,58.68,70288.0
2019-03-21 13:00:00,58.69,58.75,58.61,58.62,62626.0,58.69,58.75,58.61,58.62,62626.0
2019-03-21 13:10:00,58.63,58.66,58.55,58.57,163375.0,58.63,58.66,58.55,58.57,163375.0
2019-03-21 13:20:00,58.56,58.65,58.55,58.65,105069.0,58.56,58.65,58.55,58.65,105069.0
2019-03-21 13:30:00,58.64,58.68,58.56,58.57,37974.0,58.64,58.68,58.56,58.57,37974.0
2019-03-21 13:40:00,58.59,58.76,58.59,58.74,40542.0,58.59,58.76,58.59,58.74,40542.0
2019-03-21 13:50:00,58.75,58.84,58.71,58.78,88430.0,58.75,58.84,58.71,58.78,88430.0
2019-03-21 14:00:00,58.79,58.89,58.79,58.88,16404.0,58.79,58.89,58.79,58.88,16404.0
2019-03-21 14:10:00,58.89,58.97,58.87,58.95,27512.0,58.89,58.97,58.87,58.95,27512.0
2019-03-21 14:20:00,58.96,58.99,58.85,58.86,42987.0,58.96,58.99,58.85,58.86,42987.0
2019-03-21 14:30:00,58.85,58.98,58.84,58.97,36333.0,58.85,58.98,58.84,58.97,36333.0
2019-03-21 14:40:00,58.98,59.1,58.96,59.02,58272.0,58.98,59.1,58.96,59.02,58272.0
2019-03-21 14:50:00,59.03,59.04,58.89,58.9,77240.0,59.03,59.04,58.89,58.9,77240.0
2019-03-21 15:00:00,58.9,58.94,58.85,58.87,104510.0,58.9,58.94,58.85,58.87,104510.0
2019-03-21 15:10:00,58.88,58.88,58.74,58.85,55710.0,58.88,58.88,58.74,58.85,55710.0
2019-03-21 15:20:00,58.85,58.9,58.81,58.83,52379.0,58.85,58.9,58.81,58.83,52379.0
2019-03-21 15:30:00,58.83,58.97,58.82,58.94,71143.0,58.83,58.97,58.82,58.94,71143.0
2019-03-21 15:40:00,58.94,59.03,58.9,58.91,117039.0,58.94,59.03,58.9,58.91,117039.0
2019-03-21 15:50:00,58.9,58.93,58.85,58.93,317213.0,58.9,58.93,58.85,58.93,317213.0
2019-03-22 09:30:00,58.63,58.84,58.6,58.6,58354.0,58.63,58.84,58.6,58.6,58354.0
2019-03-22 09:40:00,58.58,58.67,58.51,58.53,43479.0,58.58,58.67,58.51,58.53,43479.0
2019-03-22 09:50:00,58.52,58.66,58.41,58.55,35065.0,58.52,58.66,58.41,58.55,35065.0
2019-03-22 10:00:00,58.53,58.56,58.37,58.5,22380.0,58.53,58.56,58.37,58.5,22380.0
2019-03-22 10:10:00,58.47,58.5,58.28,58.37,23015.0,58.47,58.5,58.28,58.37,23015.0
2019-03-22 10:20:00,58.37,58.46,58.31,58.4,28975.0,58.37,58.46,58.31,58.4,28975.0
2019-03-22 10:30:00,58.4,58.46,58.2,58.25,33470.0,58.4,58.46,58.2,58.25,33470.0
2019-03-22 10:40:00,58.23,58.26,58.03,58.03,23687.0,58.23,58.26,58.03,58.03,23687.0
2019-03-22 10:50:00,58.05,58.14,58.0,58.05,37478.0,58.05,58.14,58.0,58.05,37478.0
2019-03-22 11:00:00,58.04,58.09,57.82,57.85,59826.0,58.04,58.09,57.82,57.85,59826.0
2019-03-22 11:10:00,57.85,57.93,57.77,57.91,22689.0,57.85,57.93,57.77,57.91,22689.0
2019-03-22 11:20:00,57.89,57.9,57.71,57.74,14118.0,57.89,57.9,57.71,57.74,14118.0
2019-03-22 11:30:00,57.73,57.8,57.54,57.58,55525.0,57.73,57.8,57.54,57.58,55525.0
2019-03-22 11:40:00,57.56,57.59,57.38,57.48,80047.0,57.56,57.59,57.38,57.48,80047.0
2019-03-22 11:50:00,57.47,57.5,57.31,57.31,71155.0,57.47,57.5,57.31,57.31,71155.0
2019-03-22 12:00:00,57.31,57.46,57.31,57.38,60112.0,57.31,57.46,57.31,57.38,60112.0
2019-03-22 12:10:00,57.39,57.4,57.19,57.21,44860.0,57.39,57.4,57.19,57.21,44860.0
2019-03-22 12:20:00,57.22,57.3,57.17,57.17,93484.0,57.22,57.3,57.17,57.17,93484.0
2019-03-22 12:30:00,57.16,57.24,57.13,57.21,115644.0,57.16,57.24,57.13,57.21,115644.0
2019-03-22 12:40:00,57.21,57.21,57.05,57.13,68611.0,57.21,57.21,57.05,57.13,68611.0
2019-03-22 12:50:00,57.13,57.37,57.08,57.35,60845.0,57.13,57.37,57.08,57.35,60845.0
2019-03-22 13:00:00,57.34,57.45,57.33,57.35,39595.0,57.34,57.45,57.33,57.35,39595.0
2019-03-22 13:10:00,57.36,57.37,57.18,57.2,51046.0,57.36,57.37,57.18,57.2,51046.0
2019-03-22 13:20:00,57.21,57.24,57.14,57.2,44640.0,57.21,57.24,57.14,57.2,44640.0
2019-03-22 13:30:00,57.19,57.26,57.18,57.24,35991.0,57.19,57.26,57.18,57.24,35991.0
2019-03-22 13:40:00,57.24,57.47,57.23,57.44,61283.0,57.24,57.47,57.23,57.44,61283.0
2019-03-22 13:50:00,57.43,57.45,57.27,57.3,50748.0,57.43,57.45,57.27,57.3,50748.0
2019-03-22 14:00:00,57.3,57.35,57.27,57.3,113979.0,57.3,57.35,57.27,57.3,113979.0
2019-03-22 14:10:00,57.28,57.45,57.27,57.35,92961.0,57.28,57.45,57.27,57.35,92961.0
2019-03-22 14:20:00,57.36,57.58,57.36,57.54,43948.0,57.36,57.58,57.36,57.54,43948.0
2019-03-22 14:30:00,57.54,57.59,57.44,57.58,41270.0,57.54,57.59,57.44,57.58,41270.0
2019-03-22 14:40:00,57.58,57.61,57.49,57.57,60609.0,57.58,57.61,57.49,57.57,60609.0
2019-03-22 14:50:00,57.57,57.72,57.54,57.65,125670.0,57.57,57.72,57.54,57.65,125670.0
2019-03-22 15:00:00,57.66,57.77,57.54,57.57,154323.0,57.66,57.77,57.54,57.57,154323.0
2019-03-22 15:10:00,57.56,57.61,57.41,57.42,37447.0,57.56,57.61,57.41,57.42,37447.0
2019-03-22 15:20:00,57.42,57.5,57.41,57.41,67082.0,57.42,57.5,57.41,57.41,67082.0
2019-03-22 15:30:00,57.4,57.43,57.2,57.26,89887.0,57.4,57.43,57.2,57.26,89887.0
2019-03-22 15:40:00,57.27,57.43,57.24,57.41,113670.0,57.27,57.43,57.24,57.41,113670.0
2019-03-22 15:50:00,57.41,57.41,57.09,57.15,405778.0,57.41,57.41,57.09,57.15,405778.0
2019-03-25 09:30:00,57.04,57.13,56.7,57.13,55765.0,57.04,57.13,56.7,57.13,55765.0
2019-03-25 09:40:00,57.1,57.1,56.22,56.3,49326.0,57.1,57.1,56.22,56.3,49326.0
2019-03-25 09:50:00,56.3,56.39,56.07,56.16,36695.0,56.3,56.39,56.07,56.16,36695.0
2019-03-25 10:00:00,56.18,56.37,56.06,56.08,47692.0,56.18,56.37,56.06,56.08,47692.0
2019-03-25 10:10:00,56.05,56.13,55.81,56.11,62365.0,56.05,56.13,55.81,56.11,62365.0
2019-03-25 10:20:00,56.1,56.42,56.07,56.36,45195.0,56.1,56.42,56.07,56.36,45195.0
2019-03-25 10:30:00,56.34,56.35,55.93,55.97,39427.0,56.34,56.35,55.93,55.97,39427.0
2019-03-25 10:40:00,55.95,56.02,55.88,56.01,30885.0,55.95,56.02,55.88,56.01,30885.0
2019-03-25 10:50:00,56.05,56.38,56.04,56.18,40580.0,56.05,56.38,56.04,56.18,40580.0
2019-03-25 11:00:00,56.16,56.3,56.1,56.27,32760.0,56.16,56.3,56.1,56.27,32760.0
2019-03-25 11:10:00,56.28,56.68,56.27,56.65,56219.0,56.28,56.68,56.27,56.65,56219.0
2019-03-25 11:20:00,56.63,56.84,56.62,56.78,42955.0,56.63,56.84,56.62,56.78,42955.0
2019-03-25 11:30:00,56.78,56.8,56.68,56.75,30327.0,56.78,56.8,56.68,56.75,30327.0
2019-03-25 11:40:00,56.75,56.76,56.57,56.59,36418.0,56.75,56.76,56.57,56.59,36418.0
2019-03-25 11:50:00,56.58,56.79,56.54,56.67,36508.0,56.58,56.79,56.54,56.67,36508.0
2019-03-25 12:00:00,56.68,56.9,56.64,56.82,30624.0,56.68,56.9,56.64,56.82,30624.0
2019-03-25 12:10:00,56.81,58.15,56.78,56.89,86423.0,56.81,58.15,56.78,56.89,86423.0
2019-03-25 12:20:00,56.87,56.9,56.82,56.83,26494.0,56.87,56.9,56.82,56.83,26494.0
2019-03-25 12:30:00,56.83,56.86,56.64,56.64,52676.0,56.83,56.86,56.64,56.64,52676.0
2019-03-25 12:40:00,56.64,56.71,56.58,56.69,22609.0,56.64,56.71,56.58,56.69,22609.0
2019-03-25 12:50:00,56.7,56.9,56.69,56.89,30014.0,56.7,56.9,56.69,56.89,30014.0
2019-03-25 13:00:00,56.93,56.98,56.85,56.93,17667.0,56.93,56.98,56.85,56.93,17667.0
2019-03-25 13:10:00,56.94,57.11,56.93,56.96,15617.0,56.94,57.11,56.93,56.96,15617.0
2019-03-25 13:20:00,56.99,56.99,56.84,56.89,11987.0,56.99,56.99,56.84,56.89,11987.0
2019-03-25 13:30:00,56.89,56.97,56.8,56.93,13247.0,56.89,56.97,56.8,56.93,13247.0
2019-03-25 13:40:00,56.93,56.94,56.76,56.78,16103.0,56.93,56.94,56.76,56.78,16103.0
2019-03-25 13:50:00,56.77,56.79,56.67,56.74,14988.0,56.77,56.79,56.67,56.74,14988.0
2019-03-25 14:00:00,56.74,56.8,56.64,56.65,19910.0,56.74,56.8,56.64,56.65,19910.0
2019-03-25 14:10:00,56.64,56.66,56.52,56.53,17877.0,56.64,56.66,56.52,56.53,17877.0
2019-03-25 14:20:00,56.54,56.61,56.5,56.61,29731.0,56.54,56.61,56.5,56.61,29731.0
2019-03-25 14:30:00,56.6,56.78,56.6,56.73,28709.0,56.6,56.78,56.6,56.73,28709.0
2019-03-25 14:40:00,56.72,56.81,56.69,56.75,19033.0,56.72,56.81,56.69,56.75,19033.0
2019-03-25 14:50:00,56.78,56.86,56.69,56.84,25651.0,56.78,56.86,56.69,56.84,25651.0
2019-03-25 15:00:00,56.86,56.89,56.77,56.84,28247.0,56.86,56.89,56.77,56.84,28247.0
2019-03-25 15:10:00,56.85,56.97,56.83,56.93,37830.0,56.85,56.97,56.83,56.93,37830.0
2019-03-25 15:20:00,56.94,57.03,56.88,56.88,33469.0,56.94,57.03,56.88,56.88,33469.0
2019-03-25 15:30:00,56.89,56.94,56.83,56.83,40439.0,56.89,56.94,56.83,56.83,40439.0
2019-03-25 15:40:00,56.84,57.01,56.83,56.89,145906.0,56.84,57.01,56.83,56.89,145906.0
2019-03-25 15:50:00,56.9,57.07,56.88,57.06,189275.0,56.9,57.07,56.88,57.06,189275.0
2019-03-26 09:30:00,56.84,56.84,56.55,56.65,190380.0,56.84,56.84,56.55,56.65,190380.0
2019-03-26 09:40:00,56.7,56.72,55.73,55.76,160315.0,56.7,56.72,55.73,55.76,160315.0
2019-03-26 09:50:00,55.75,55.78,55.45,55.55,164128.0,55.75,55.78,55.45,55.55,164128.0
2019-03-26 10:00:00,55.54,55.71,55.36,55.54,186906.0,55.54,55.71,55.36,55.54,186906.0
2019-03-26 10:10:00,55.54,55.87,55.48,55.79,95144.0,55.54,55.87,55.48,55.79,95144.0
2019-03-26 10:20:00,55.78,55.82,55.64,55.67,65832.0,55.78,55.82,55.64,55.67,65832.0
2019-03-26 10:30:00,55.68,55.71,55.34,55.36,93271.0,55.68,55.71,55.34,55.36,93271.0
2019-03-26 10:40:00,55.34,55.38,55.13,55.31,115110.0,55.34,55.38,55.13,55.31,115110.0
2019-03-26 10:50:00,55.32,55.41,55.24,55.4,92539.0,55.32,55.41,55.24,55.4,92539.0
2019-03-26 11:00:00,55.41,55.58,55.39,55.53,174598.0,55.41,55.58,55.39,55.53,174598.0
2019-03-26 11:10:00,55.54,55.82,55.53,55.69,68724.0,55.54,55.82,55.53,55.69,68724.0
2019-03-26 11:20:00,55.69,56.0,55.66,55.87,297941.0,55.69,56.0,55.66,55.87,297941.0
2019-03-26 11:30:00,55.86,55.92,55.72,55.89,25119.0,55.86,55.92,55.72,55.89,25119.0
2019-03-26 11:40:00,55.89,55.93,55.59,55.68,59988.0,55.89,55.93,55.59,55.68,59988.0
2019-03-26 11:50:00,55.67,55.74,55.47,55.7,40990.0,55.67,55.74,55.47,55.7,40990.0
2019-03-26 12:00:00,55.69,55.73,55.52,55.52,34608.0,55.69,55.73,55.52,55.52,34608.0
2019-03-26 12:10:00,55.53,55.61,55.48,55.56,28644.0,55.53,55.61,55.48,55.56,28644.0
2019-03-26 12:20:00,55.57,55.58,55.24,55.33,43756.0,55.57,55.58,55.24,55.33,43756.0
2019-03-26 12:30:00,55.35,55.35,55.2,55.2,37678.0,55.35,55.35,55.2,55.2,37678.0
2019-03-26 12:40:00,55.18,55.21,55.02,55.06,153981.0,55.18,55.21,55.02,55.06,153981.0
2019-03-26 12:50:00,55.07,55.12,54.85,54.94,140493.0,55.07,55.12,54.85,54.94,140493.0
2019-03-26 13:00:00,54.92,55.13,54.91,55.07,79233.0,54.92,55.13,54.91,55.07,79233.0
2019-03-26 13:10:00,55.06,55.22,55.0,55.2,41911.0,55.06,55.22,55.0,55.2,41911.0
2019-03-26 13:20:00,55.2,55.2,54.96,55.0,84708.0,55.2,55.2,54.96,55.0,84708.0
2019-03-26 13:30:00,54.99,54.99,54.71,54.75,99822.0,54.99,54.99,54.71,54.75,99822.0
2019-03-26 13:40:00,54.73,54.88,54.73,54.84,80670.0,54.73,54.88,54.73,54.84,80670.0
2019-03-26 13:50:00,54.85,54.91,54.69,54.73,50548.0,54.85,54.91,54.69,54.73,50548.0
2019-03-26 14:00:00,54.72,54.73,54.51,54.52,64573.0,54.72,54.73,54.51,54.52,64573.0
2019-03-26 14:10:00,54.51,54.61,54.25,54.42,334249.0,54.51,54.61,54.25,54.42,334249.0
2019-03-26 14:20:00,54.43,54.67,54.3,54.34,226248.0,54.43,54.67,54.3,54.34,226248.0
2019-03-26 14:30:00,54.34,54.54,54.21,54.5,115851.0,54.34,54.54,54.21,54.5,115851.0
2019-03-26 14:40:00,54.48,54.6,54.45,54.54,72128.0,54.48,54.6,54.45,54.54,72128.0
2019-03-26 14:50:00,54.54,54.82,54.47,54.81,64560.0,54.54,54.82,54.47,54.81,64560.0
2019-03-26 15:00:00,54.8,54.88,54.7,54.71,220605.0,54.8,54.88,54.7,54.71,220605.0
2019-03-26 15:10:00,54.72,54.72,54.46,54.56,281396.0,54.72,54.72,54.46,54.56,281396.0
2019-03-26 15:20:00,54.57,54.62,54.51,54.54,77559.0,54.57,54.62,54.51,54.54,77559.0
2019-03-26 15:30:00,54.53,54.7,54.49,54.67,112334.0,54.53,54.7,54.49,54.67,112334.0
2019-03-26 15:40:00,54.67,54.79,54.62,54.73,141766.0,54.67,54.79,54.62,54.73,141766.0
2019-03-26 15:50:00,54.72,54.88,54.69,54.85,512797.0,54.72,54.88,54.69,54.85,512797.0
2019-03-27 09:30:00,50.15,52.47,50.05,51.69,3652323.0,50.15,52.47,50.05,51.69,3652323.0
2019-03-27 09:40:00,51.72,51.76,50.7,50.76,2552987.0,51.72,51.76,50.7,50.76,2552987.0
2019-03-27 09:50:00,50.73,50.95,50.34,50.8,1765227.0,50.73,50.95,50.34,50.8,1765227.0
2019-03-27 10:00:00,50.8,50.88,50.2,50.26,1385441.0,50.8,50.88,50.2,50.26,1385441.0
2019-03-27 10:10:00,50.27,50.82,50.13,50.6,1195625.0,50.27,50.82,50.13,50.6,1195625.0
2019-03-27 10:20:00,50.6,50.93,50.5,50.63,1163986.0,50.6,50.93,50.5,50.63,1163986.0
2019-03-27 10:30:00,50.62,50.98,50.54,50.78,788159.0,50.62,50.98,50.54,50.78,788159.0
2019-03-27 10:40:00,50.77,50.79,50.2,50.38,844127.0,50.77,50.79,50.2,50.38,844127.0
2019-03-27 10:50:00,50.38,50.59,50.3,50.38,562709.0,50.38,50.59,50.3,50.38,562709.0
2019-03-27 11:00:00,50.39,50.47,50.25,50.45,400179.0,50.39,50.47,50.25,50.45,400179.0
2019-03-27 11:10:00,50.42,50.5,49.79,49.86,707702.0,50.42,50.5,49.79,49.86,707702.0
2019-03-27 11:20:00,49.85,49.95,49.66,49.72,638961.0,49.85,49.95,49.66,49.72,638961.0
2019-03-27 11:30:00,49.74,50.12,49.69,49.96,758321.0,49.74,50.12,49.69,49.96,758321.0
2019-03-27 11:40:00,49.97,50.0,49.69,49.77,447716.0,49.97,50.0,49.69,49.77,447716.0
2019-03-27 11:50:00,49.77,49.98,49.7,49.72,257723.0,49.77,49.98,49.7,49.72,257723.0
2019-03-27 12:00:00,49.72,50.5,49.56,50.44,875213.0,49.72,50.5,49.56,50.44,875213.0
2019-03-27 12:10:00,50.45,50.56,50.11,50.31,624517.0,50.45,50.56,50.11,50.31,624517.0
2019-03-27 12:20:00,50.3,50.78,50.21,50.49,783386.0,50.3,50.78,50.21,50.49,783386.0
2019-03-27 12:30:00,50.49,50.91,50.46,50.7,476387.0,50.49,50.91,50.46,50.7,476387.0
2019-03-27 12:40:00,50.7,50.88,50.6,50.8,432865.0,50.7,50.88,50.6,50.8,432865.0
2019-03-27 12:50:00,50.8,51.09,50.67,51.06,728439.0,50.8,51.09,50.67,51.06,728439.0
2019-03-27 13:00:00,51.05,51.25,50.75,50.75,436682.0,51.05,51.25,50.75,50.75,436682.0
2019-03-27 13:10:00,50.74,51.11,50.68,51.04,409021.0,50.74,51.11,50.68,51.04,409021.0
2019-03-27 13:20:00,51.04,51.25,51.03,51.11,499289.0,51.04,51.25,51.03,51.11,499289.0
2019-03-27 13:30:00,51.11,51.25,50.87,51.21,319193.0,51.11,51.25,50.87,51.21,319193.0
2019-03-27 13:40:00,51.2,51.39,50.96,51.02,312227.0,51.2,51.39,50.96,51.02,312227.0
2019-03-27 13:50:00,51.02,51.17,50.88,51.13,425116.0,51.02,51.17,50.88,51.13,425116.0
2019-03-27 14:00:00,51.13,51.23,50.94,51.16,252630.0,51.13,51.23,50.94,51.16,252630.0
2019-03-27 14:10:00,51.16,51.16,50.7,50.88,369052.0,51.16,51.16,50.7,50.88,369052.0
2019-03-27 14:20:00,50.88,50.97,50.72,50.93,274458.0,50.88,50.97,50.72,50.93,274458.0
2019-03-27 14:30:00,50.93,51.11,50.8,50.85,337778.0,50.93,51.11,50.8,50.85,337778.0
2019-03-27 14:40:00,50.85,51.24,50.82,51.21,297382.0,50.85,51.24,50.82,51.21,297382.0
2019-03-27 14:50:00,51.21,51.72,51.16,51.66,525343.0,51.21,51.72,51.16,51.66,525343.0
2019-03-27 15:00:00,51.66,51.7,51.16,51.18,449184.0,51.66,51.7,51.16,51.18,449184.0
2019-03-27 15:10:00,51.18,51.52,51.18,51.45,301223.0,51.18,51.52,51.18,51.45,301223.0
2019-03-27 15:20:00,51.45,51.89,51.43,51.89,472919.0,51.45,51.89,51.43,51.89,472919.0
2019-03-27 15:30:00,51.9,52.21,51.82,52.18,669353.0,51.9,52.21,51.82,52.18,669353.0
2019-03-27 15:40:00,52.17,52.52,52.04,52.25,825579.0,52.17,52.52,52.04,52.25,825579.0
2019-03-27 15:50:00,52.25,52.27,51.88,52.08,1272293.0,52.25,52.27,51.88,52.08,1272293.0
2019-03-28 09:30:00,52.34,52.63,52.05,52.46,365067.0,52.34,52.63,52.05,52.46,365067.0
2019-03-28 09:40:00,52.45,52.59,52.04,52.49,449826.0,52.45,52.59,52.04,52.49,449826.0
2019-03-28 09:50:00,52.51,52.63,52.4,52.53,413114.0,52.51,52.63,52.4,52.53,413114.0
2019-03-28 10:00:00,52.54,52.8,52.49,52.63,406053.0,52.54,52.8,52.49,52.63,406053.0
2019-03-28 10:10:00,52.63,53.36,52.63,53.32,480979.0,52.63,53.36,52.63,53.32,480979.0
2019-03-28 10:20:00,53.29,53.4,52.86,52.88,337993.0,53.29,53.4,52.86,52.88,337993.0
2019-03-28 10:30:00,52.88,53.01,52.85,52.98,299002.0,52.88,53.01,52.85,52.98,299002.0
2019-03-28 10:40:00,52.98,53.13,52.9,53.0,322417.0,52.98,53.13,52.9,53.0,322417.0
2019-03-28 10:50:00,52.98,53.05,52.75,52.94,233865.0,52.98,53.05,52.75,52.94,233865.0
2019-03-28 11:00:00,52.93,53.02,52.78,53.02,194072.0,52.93,53.02,52.78,53.02,194072.0
2019-03-28 11:10:00,53.02,53.05,52.89,52.94,171616.0,53.02,53.05,52.89,52.94,171616.0
2019-03-28 11:20:00,52.95,52.95,52.44,52.51,193782.0,52.95,52.95,52.44,52.51,193782.0
2019-03-28 11:30:00,52.51,52.75,52.48,52.65,155740.0,52.51,52.75,52.48,52.65,155740.0
2019-03-28 11:40:00,52.65,52.75,52.47,52.72,135618.0,52.65,52.75,52.47,52.72,135618.0
2019-03-28 11:50:00,52.72,52.78,52.46,52.49,113263.0,52.72,52.78,52.46,52.49,113263.0
2019-03-28 12:00:00,52.48,52.53,52.24,52.34,172106.0,52.48,52.53,52.24,52.34,172106.0
2019-03-28 12:10:00,52.34,52.37,52.23,52.32,132938.0,52.34,52.37,52.23,52.32,132938.0
2019-03-28 12:20:00,52.34,52.46,52.24,52.29,99992.0,52.34,52.46,52.24,52.29,99992.0
2019-03-28 12:30:00,52.3,52.42,52.22,52.4,145373.0,52.3,52.42,52.22,52.4,145373.0
2019-03-28 12:40:00,52.4,52.53,52.36,52.36,84926.0,52.4,52.53,52.36,52.36,84926.0
2019-03-28 12:50:00,52.35,52.44,52.22,52.24,69139.0,52.35,52.44,52.22,52.24,69139.0
2019-03-28 13:00:00,52.23,52.52,52.2,52.51,144903.0,52.23,52.52,52.2,52.51,144903.0
2019-03-28 13:10:00,52.52,52.52,52.39,52.39,124320.0,52.52,52.52,52.39,52.39,124320.0
2019-03-28 13:20:00,52.39,52.47,52.34,52.43,171212.0,52.39,52.47,52.34,52.43,171212.0
2019-03-28 13:30:00,52.42,52.85,52.41,52.62,295914.0,52.42,52.85,52.41,52.62,295914.0
2019-03-28 13:40:00,52.61,52.8,52.54,52.6,137402.0,52.61,52.8,52.54,52.6,137402.0
2019-03-28 13:50:00,52.61,52.62,52.5,52.55,69971.0,52.61,52.62,52.5,52.55,69971.0
2019-03-28 14:00:00,52.55,52.67,52.54,52.66,109841.0,52.55,52.67,52.54,52.66,109841.0
2019-03-28 14:10:00,52.65,52.77,52.65,52.75,100566.0,52.65,52.77,52.65,52.75,100566.0
2019-03-28 14:20:00,52.76,52.89,52.67,52.82,158997.0,52.76,52.89,52.67,52.82,158997.0
2019-03-28 14:30:00,52.82,52.96,52.75,52.9,149584.0,52.82,52.96,52.75,52.9,149584.0
2019-03-28 14:40:00,52.91,53.15,52.9,53.1,200460.0,52.91,53.15,52.9,53.1,200460.0
2019-03-28 14:50:00,53.1,53.21,53.0,53.2,112782.0,53.1,53.21,53.0,53.2,112782.0
2019-03-28 15:00:00,53.2,53.3,53.0,53.0,134465.0,53.2,53.3,53.0,53.0,134465.0
2019-03-28 15:10:00,53.0,53.1,52.97,53.04,106944.0,53.0,53.1,52.97,53.04,106944.0
2019-03-28 15:20:00,53.04,53.11,53.0,53.03,115230.0,53.04,53.11,53.0,53.03,115230.0
2019-03-28 15:30:00,53.03,53.06,52.87,52.88,159235.0,53.03,53.06,52.87,52.88,159235.0
2019-03-28 15:40:00,52.87,52.94,52.83,52.88,245495.0,52.87,52.94,52.83,52.88,245495.0
2019-03-28 15:50:00,52.88,52.96,52.75,52.82,561871.0,52.88,52.96,52.75,52.82,561871.0
2019-03-29 09:30:00,53.14,53.34,52.05,52.58,200409.0,53.14,53.34,52.05,52.58,200409.0
2019-03-29 09:40:00,52.6,52.6,51.77,51.79,206363.0,52.6,52.6,51.77,51.79,206363.0
2019-03-29 09:50:00,51.79,52.43,51.73,52.32,147789.0,51.79,52.43,51.73,52.32,147789.0
2019-03-29 10:00:00,52.34,52.82,52.16,52.7,157054.0,52.34,52.82,52.16,52.7,157054.0
2019-03-29 10:10:00,52.7,52.87,52.55,52.68,115183.0,52.7,52.87,52.55,52.68,115183.0
2019-03-29 10:20:00,52.68,52.73,52.4,52.54,216813.0,52.68,52.73,52.4,52.54,216813.0
2019-03-29 10:30:00,52.54,52.73,52.42,52.56,134853.0,52.54,52.73,52.42,52.56,134853.0
2019-03-29 10:40:00,52.57,52.6,52.35,52.41,188638.0,52.57,52.6,52.35,52.41,188638.0
2019-03-29 10:50:00,52.4,52.53,52.33,52.53,61769.0,52.4,52.53,52.33,52.53,61769.0
2019-03-29 11:00:00,52.53,52.55,52.35,52.41,127316.0,52.53,52.55,52.35,52.41,127316.0
2019-03-29 11:10:00,52.41,52.41,52.2,52.26,141661.0,52.41,52.41,52.2,52.26,141661.0
2019-03-29 11:20:00,52.26,52.54,52.24,52.54,66795.0,52.26,52.54,52.24,52.54,66795.0
2019-03-29 11:30:00,52.54,52.68,52.49,52.64,95016.0,52.54,52.68,52.49,52.64,95016.0
2019-03-29 11:40:00,52.64,52.66,52.36,52.41,38229.0,52.64,52.66,52.36,52.41,38229.0
2019-03-29 11:50:00,52.41,52.43,52.28,52.34,46070.0,52.41,52.43,52.28,52.34,46070.0
2019-03-29 12:00:00,52.33,52.4,52.15,52.16,110694.0,52.33,52.4,52.15,52.16,110694.0
2019-03-29 12:10:00,52.17,52.29,52.13,52.17,173919.0,52.17,52.29,52.13,52.17,173919.0
2019-03-29 12:20:00,52.18,52.4,52.14,52.32,117715.0,52.18,52.4,52.14,52.32,117715.0
2019-03-29 12:30:00,52.33,52.5,52.3,52.43,51734.0,52.33,52.5,52.3,52.43,51734.0
2019-03-29 12:40:00,52.43,52.45,52.22,52.34,153244.0,52.43,52.45,52.22,52.34,153244.0
2019-03-29 12:50:00,52.35,52.39,52.27,52.32,51012.0,52.35,52.39,52.27,52.32,51012.0
2019-03-29 13:00:00,52.31,52.33,52.08,52.26,72349.0,52.31,52.33,52.08,52.26,72349.0
2019-03-29 13:10:00,52.27,52.32,52.22,52.3,135432.0,52.27,52.32,52.22,52.3,135432.0
2019-03-29 13:20:00,52.29,52.64,52.22,52.6,92238.0,52.29,52.64,52.22,52.6,92238.0
2019-03-29 13:30:00,52.6,52.63,52.51,52.6,39267.0,52.6,52.63,52.51,52.6,39267.0
2019-03-29 13:40:00,52.59,52.63,52.51,52.53,40770.0,52.59,52.63,52.51,52.53,40770.0
2019-03-29 13:50:00,52.52,52.61,52.47,52.55,57163.0,52.52,52.61,52.47,52.55,57163.0
2019-03-29 14:00:00,52.55,52.72,52.52,52.68,65064.0,52.55,52.72,52.52,52.68,65064.0
2019-03-29 14:10:00,52.71,52.8,52.71,52.73,84568.0,52.71,52.8,52.71,52.73,84568.0
2019-03-29 14:20:00,52.73,52.83,52.73,52.81,70076.0,52.73,52.83,52.73,52.81,70076.0
2019-03-29 14:30:00,52.82,52.92,52.77,52.92,113755.0,52.82,52.92,52.77,52.92,113755.0
2019-03-29 14:40:00,52.92,53.11,52.89,53.0,123936.0,52.92,53.11,52.89,53.0,123936.0
2019-03-29 14:50:00,53.01,53.11,52.95,53.02,180341.0,53.01,53.11,52.95,53.02,180341.0
2019-03-29 15:00:00,53.02,53.09,52.94,53.03,169629.0,53.02,53.09,52.94,53.03,169629.0
2019-03-29 15:10:00,53.02,53.07,52.88,52.9,96741.0,53.02,53.07,52.88,52.9,96741.0
2019-03-29 15:20:00,52.91,53.03,52.82,53.03,122005.0,52.91,53.03,52.82,53.03,122005.0
2019-03-29 15:30:00,53.03,53.09,52.97,53.08,151880.0,53.03,53.09,52.97,53.08,151880.0
2019-03-29 15:40:00,53.08,53.26,53.06,53.13,278086.0,53.08,53.26,53.06,53.13,278086.0
2019-03-29 15:50:00,53.15,53.16,52.98,53.11,673825.0,53.15,53.16,52.98,53.11,673825.0
2019-04-01 09:30:00,53.67,53.67,53.06,53.4,135459.0,53.67,53.67,53.06,53.4,135459.0
2019-04-01 09:40:00,53.36,53.56,53.2,53.5,138996.0,53.36,53.56,53.2,53.5,138996.0
2019-04-01 09:50:00,53.52,53.72,53.48,53.68,89249.0,53.52,53.72,53.48,53.68,89249.0
2019-04-01 10:00:00,53.69,54.07,53.68,53.8,233059.0,53.69,54.07,53.68,53.8,233059.0
2019-04-01 10:10:00,53.79,53.87,53.7,53.72,215836.0,53.79,53.87,53.7,53.72,215836.0
2019-04-01 10:20:00,53.73,53.78,53.62,53.63,95434.0,53.73,53.78,53.62,53.63,95434.0
2019-04-01 10:30:00,53.63,53.78,53.62,53.74,66538.0,53.63,53.78,53.62,53.74,66538.0
2019-04-01 10:40:00,53.75,53.76,53.69,53.73,83546.0,53.75,53.76,53.69,53.73,83546.0
2019-04-01 10:50:00,53.72,53.76,53.65,53.68,103713.0,53.72,53.76,53.65,53.68,103713.0
2019-04-01 11:00:00,53.67,54.06,53.66,54.04,298790.0,53.67,54.06,53.66,54.04,298790.0
2019-04-01 11:10:00,54.04,54.27,53.91,53.97,265821.0,54.04,54.27,53.91,53.97,265821.0
2019-04-01 11:20:00,53.97,54.06,53.65,53.7,171425.0,53.97,54.06,53.65,53.7,171425.0
2019-04-01 11:30:00,53.69,53.76,53.5,53.67,124537.0,53.69,53.76,53.5,53.67,124537.0
2019-04-01 11:40:00,53.67,53.73,53.62,53.68,51581.0,53.67,53.73,53.62,53.68,51581.0
2019-04-01 11:50:00,53.68,53.79,53.67,53.73,43049.0,53.68,53.79,53.67,53.73,43049.0
2019-04-01 12:00:00,53.73,53.76,53.65,53.68,59898.0,53.73,53.76,53.65,53.68,59898.0
2019-04-01 12:10:00,53.66,53.82,53.65,53.82,58809.0,53.66,53.82,53.65,53.82,58809.0
2019-04-01 12:20:00,53.82,53.88,53.75,53.79,58095.0,53.82,53.88,53.75,53.79,58095.0
2019-04-01 12:30:00,53.79,53.91,53.73,53.85,109037.0,53.79,53.91,53.73,53.85,109037.0
2019-04-01 12:40:00,53.85,53.89,53.74,53.8,53623.0,53.85,53.89,53.74,53.8,53623.0
2019-04-01 12:50:00,53.8,53.83,53.74,53.79,79806.0,53.8,53.83,53.74,53.79,79806.0
2019-04-01 13:00:00,53.8,53.8,53.65,53.69,63596.0,53.8,53.8,53.65,53.69,63596.0
2019-04-01 13:10:00,53.7,53.78,53.69,53.72,71019.0,53.7,53.78,53.69,53.72,71019.0
2019-04-01 13:20:00,53.72,53.73,53.67,53.71,72608.0,53.72,53.73,53.67,53.71,72608.0
2019-04-01 13:30:00,53.71,53.72,53.65,53.66,100545.0,53.71,53.72,53.65,53.66,100545.0
2019-04-01 13:40:00,53.65,53.66,53.54,53.56,79030.0,53.65,53.66,53.54,53.56,79030.0
2019-04-01 13:50:00,53.56,53.85,53.56,53.8,112928.0,53.56,53.85,53.56,53.8,112928.0
2019-04-01 14:00:00,53.82,54.04,53.81,53.9,149993.0,53.82,54.04,53.81,53.9,149993.0
2019-04-01 14:10:00,53.9,53.91,53.79,53.83,87332.0,53.9,53.91,53.79,53.83,87332.0
2019-04-01 14:20:00,53.82,53.89,53.74,53.86,71866.0,53.82,53.89,53.74,53.86,71866.0
2019-04-01 14:30:00,53.86,54.05,53.86,54.03,68346.0,53.86,54.05,53.86,54.03,68346.0
2019-04-01 14:40:00,54.02,54.03,53.93,54.0,82727.0,54.02,54.03,53.93,54.0,82727.0
2019-04-01 14:50:00,54.0,54.0,53.91,53.92,96581.0,54.0,54.0,53.91,53.92,96581.0
2019-04-01 15:00:00,53.91,53.99,53.85,53.9,106197.0,53.91,53.99,53.85,53.9,106197.0
2019-04-01 15:10:00,53.9,53.95,53.87,53.94,87001.0,53.9,53.95,53.87,53.94,87001.0
2019-04-01 15:20:00,53.94,54.02,53.89,53.96,126919.0,53.94,54.02,53.89,53.96,126919.0
2019-04-01 15:30:00,53.96,54.0,53.9,53.96,202618.0,53.96,54.0,53.9,53.96,202618.0
2019-04-01 15:40:00,53.97,54.05,53.95,53.98,242925.0,53.97,54.05,53.95,53.98,242925.0
2019-04-01 15:50:00,53.97,54.22,53.96,54.11,586272.0,53.97,54.22,53.96,54.11,586272.0
2019-04-02 09:30:00,54.88,54.88,53.49,53.67,337685.0,54.88,54.88,53.49,53.67,337685.0
2019-04-02 09:40:00,53.67,53.8,53.32,53.66,235654.0,53.67,53.8,53.32,53.66,235654.0
2019-04-02 09:50:00,53.64,54.13,53.62,54.13,216296.0,53.64,54.13,53.62,54.13,216296.0
2019-04-02 10:00:00,54.15,54.18,53.9,54.02,147289.0,54.15,54.18,53.9,54.02,147289.0
2019-04-02 10:10:00,54.01,54.22,53.97,53.98,166571.0,54.01,54.22,53.97,53.98,166571.0
2019-04-02 10:20:00,53.98,54.1,53.93,53.96,74946.0,53.98,54.1,53.93,53.96,74946.0
2019-04-02 10:30:00,53.96,54.02,53.69,53.69,90157.0,53.96,54.02,53.69,53.69,90157.0
2019-04-02 10:40:00,53.69,53.76,53.58,53.61,119059.0,53.69,53.76,53.58,53.61,119059.0
2019-04-02 10:50:00,53.61,53.67,53.54,53.56,79734.0,53.61,53.67,53.54,53.56,79734.0
2019-04-02 11:00:00,53.56,53.68,53.49,53.62,87309.0,53.56,53.68,53.49,53.62,87309.0
2019-04-02 11:10:00,53.61,53.76,53.61,53.71,79688.0,53.61,53.76,53.61,53.71,79688.0
2019-04-02 11:20:00,53.7,53.7,53.49,53.56,112414.0,53.7,53.7,53.49,53.56,112414.0
2019-04-02 11:30:00,53.56,53.66,53.49,53.61,92667.0,53.56,53.66,53.49,53.61,92667.0
2019-04-02 11:40:00,53.6,53.77,53.6,53.76,98042.0,53.6,53.77,53.6,53.76,98042.0
2019-04-02 11:50:00,53.77,53.89,53.77,53.8,69949.0,53.77,53.89,53.77,53.8,69949.0
2019-04-02 12:00:00,53.8,53.86,53.72,53.8,74617.0,53.8,53.86,53.72,53.8,74617.0
2019-04-02 12:10:00,53.79,53.89,53.79,53.8,112151.0,53.79,53.89,53.79,53.8,112151.0
2019-04-02 12:20:00,53.8,53.81,53.57,53.69,125782.0,53.8,53.81,53.57,53.69,125782.0
2019-04-02 12:30:00,53.67,53.81,53.65,53.72,155546.0,53.67,53.81,53.65,53.72,155546.0
2019-04-02 12:40:00,53.71,53.72,53.6,53.71,65752.0,53.71,53.72,53.6,53.71,65752.0
2019-04-02 12:50:00,53.71,53.73,53.61,53.65,80304.0,53.71,53.73,53.61,53.65,80304.0
2019-04-02 13:00:00,53.64,53.86,53.6,53.86,212552.0,53.64,53.86,53.6,53.86,212552.0
2019-04-02 13:10:00,53.86,53.88,53.74,53.75,134980.0,53.86,53.88,53.74,53.75,134980.0
2019-04-02 13:20:00,53.75,53.88,53.73,53.78,61218.0,53.75,53.88,53.73,53.78,61218.0
2019-04-02 13:30:00,53.78,53.88,53.74,53.87,100615.0,53.78,53.88,53.74,53.87,100615.0
2019-04-02 13:40:00,53.86,53.93,53.78,53.87,117954.0,53.86,53.93,53.78,53.87,117954.0
2019-04-02 13:50:00,53.87,53.95,53.84,53.88,111811.0,53.87,53.95,53.84,53.88,111811.0
2019-04-02 14:00:00,53.89,53.96,53.89,53.93,92038.0,53.89,53.96,53.89,53.93,92038.0
2019-04-02 14:10:00,53.94,54.01,53.93,53.98,86759.0,53.94,54.01,53.93,53.98,86759.0
2019-04-02 14:20:00,53.98,53.99,53.87,53.94,112621.0,53.98,53.99,53.87,53.94,112621.0
2019-04-02 14:30:00,53.94,54.11,53.91,53.97,173257.0,53.94,54.11,53.91,53.97,173257.0
2019-04-02 14:40:00,53.97,54.06,53.96,54.01,102636.0,53.97,54.06,53.96,54.01,102636.0
2019-04-02 14:50:00,54.01,54.07,54.0,54.07,72318.0,54.01,54.07,54.0,54.07,72318.0
2019-04-02 15:00:00,54.07,54.09,53.96,54.0,134251.0,54.07,54.09,53.96,54.0,134251.0
2019-04-02 15:10:00,54.0,54.14,54.0,54.08,106603.0,54.0,54.14,54.0,54.08,106603.0
2019-04-02 15:20:00,54.07,54.09,53.86,53.88,125336.0,54.07,54.09,53.86,53.88,125336.0
2019-04-02 15:30:00,53.88,53.96,53.85,53.9,144864.0,53.88,53.96,53.85,53.9,144864.0
2019-04-02 15:40:00,53.9,53.92,53.78,53.82,201775.0,53.9,53.92,53.78,53.82,201775.0
2019-04-02 15:50:00,53.81,53.85,53.64,53.66,386183.0,53.81,53.85,53.64,53.66,386183.0
2019-04-03 09:30:00,54.0,54.55,53.93,54.42,231363.0,54.0,54.55,53.93,54.42,231363.0
2019-04-03 09:40:00,54.41,54.61,54.23,54.23,129400.0,54.41,54.61,54.23,54.23,129400.0
2019-04-03 09:50:00,54.22,54.22,53.95,54.14,181653.0,54.22,54.22,53.95,54.14,181653.0
2019-04-03 10:00:00,54.14,54.14,53.73,53.91,112614.0,54.14,54.14,53.73,53.91,112614.0
2019-04-03 10:10:00,53.92,54.02,53.71,53.76,78272.0,53.92,54.02,53.71,53.76,78272.0
2019-04-03 10:20:00,53.77,53.9,53.65,53.72,74690.0,53.77,53.9,53.65,53.72,74690.0
2019-04-03 10:30:00,53.73,53.77,53.55,53.57,75518.0,53.73,53.77,53.55,53.57,75518.0
2019-04-03 10:40:00,53.57,53.63,53.37,53.63,89470.0,53.57,53.63,53.37,53.63,89470.0
2019-04-03 10:50:00,53.63,53.76,53.57,53.74,104725.0,53.63,53.76,53.57,53.74,104725.0
2019-04-03 11:00:00,53.74,53.9,53.67,53.69,145244.0,53.74,53.9,53.67,53.69,145244.0
2019-04-03 11:10:00,53.69,53.73,53.6,53.67,119989.0,53.69,53.73,53.6,53.67,119989.0
2019-04-03 11:20:00,53.67,53.69,53.55,53.63,72379.0,53.67,53.69,53.55,53.63,72379.0
2019-04-03 11:30:00,53.63,53.68,53.6,53.62,76947.0,53.63,53.68,53.6,53.62,76947.0
2019-04-03 11:40:00,53.62,53.66,53.43,53.51,107515.0,53.62,53.66,53.43,53.51,107515.0
2019-04-03 11:50:00,53.51,53.67,53.47,53.63,91561.0,53.51,53.67,53.47,53.63,91561.0
2019-04-03 12:00:00,53.62,53.66,53.45,53.46,82173.0,53.62,53.66,53.45,53.46,82173.0
2019-04-03 12:10:00,53.47,53.5,53.33,53.35,99821.0,53.47,53.5,53.33,53.35,99821.0
2019-04-03 12:20:00,53.34,53.44,53.28,53.41,71909.0,53.34,53.44,53.28,53.41,71909.0
2019-04-03 12:30:00,53.42,53.52,53.36,53.5,70266.0,53.42,53.52,53.36,53.5,70266.0
2019-04-03 12:40:00,53.5,53.53,53.29,53.5,108889.0,53.5,53.53,53.29,53.5,108889.0
2019-04-03 12:50:00,53.5,53.64,53.46,53.5,81687.0,53.5,53.64,53.46,53.5,81687.0
2019-04-03 13:00:00,53.49,53.55,53.44,53.47,40445.0,53.49,53.55,53.44,53.47,40445.0
2019-04-03 13:10:00,53.47,53.49,53.37,53.39,59712.0,53.47,53.49,53.37,53.39,59712.0
2019-04-03 13:20:00,53.39,53.45,53.33,53.37,55355.0,53.39,53.45,53.33,53.37,55355.0
2019-04-03 13:30:00,53.36,53.41,53.24,53.32,139694.0,53.36,53.41,53.24,53.32,139694.0
2019-04-03 13:40:00,53.33,53.38,53.24,53.33,63084.0,53.33,53.38,53.24,53.33,63084.0
2019-04-03 13:50:00,53.34,53.4,53.22,53.25,86693.0,53.34,53.4,53.22,53.25,86693.0
2019-04-03 14:00:00,53.25,53.28,53.16,53.26,143552.0,53.25,53.28,53.16,53.26,143552.0
2019-04-03 14:10:00,53.26,53.35,53.22,53.34,80741.0,53.26,53.35,53.22,53.34,80741.0
2019-04-03 14:20:00,53.34,53.41,53.29,53.33,90786.0,53.34,53.41,53.29,53.33,90786.0
2019-04-03 14:30:00,53.34,53.42,53.32,53.35,66701.0,53.34,53.42,53.32,53.35,66701.0
2019-04-03 14:40:00,53.35,53.45,53.3,53.42,60257.0,53.35,53.45,53.3,53.42,60257.0
2019-04-03 14:50:00,53.41,53.42,53.33,53.35,68295.0,53.41,53.42,53.33,53.35,68295.0
2019-04-03 15:00:00,53.35,53.53,53.33,53.38,115255.0,53.35,53.53,53.33,53.38,115255.0
2019-04-03 15:10:00,53.36,53.45,53.33,53.37,131044.0,53.36,53.45,53.33,53.37,131044.0
2019-04-03 15:20:00,53.36,53.52,53.29,53.49,196712.0,53.36,53.52,53.29,53.49,196712.0
2019-04-03 15:30:00,53.48,53.5,53.35,53.42,136786.0,53.48,53.5,53.35,53.42,136786.0
2019-04-03 15:40:00,53.42,53.48,53.38,53.41,191574.0,53.42,53.48,53.38,53.41,191574.0
2019-04-03 15:50:00,53.4,53.59,53.38,53.38,479919.0,53.4,53.59,53.38,53.38,479919.0
2019-04-04 09:30:00,53.44,53.8,53.35,53.56,109154.0,53.44,53.8,53.35,53.56,109154.0
2019-04-04 09:40:00,53.58,53.9,53.56,53.88,121739.0,53.58,53.9,53.56,53.88,121739.0
2019-04-04 09:50:00,53.91,53.92,53.79,53.82,111239.0,53.91,53.92,53.79,53.82,111239.0
2019-04-04 10:00:00,53.81,54.0,53.81,53.9,194351.0,53.81,54.0,53.81,53.9,194351.0
2019-04-04 10:10:00,53.9,54.08,53.86,54.02,124908.0,53.9,54.08,53.86,54.02,124908.0
2019-04-04 10:20:00,54.01,54.04,53.74,53.74,77092.0,54.01,54.04,53.74,53.74,77092.0
2019-04-04 10:30:00,53.75,53.9,53.66,53.85,75741.0,53.75,53.9,53.66,53.85,75741.0
2019-04-04 10:40:00,53.84,53.87,53.72,53.78,74639.0,53.84,53.87,53.72,53.78,74639.0
2019-04-04 10:50:00,53.78,53.88,53.7,53.81,95463.0,53.78,53.88,53.7,53.81,95463.0
2019-04-04 11:00:00,53.8,53.81,53.58,53.61,121999.0,53.8,53.81,53.58,53.61,121999.0
2019-04-04 11:10:00,53.6,53.71,53.58,53.7,83248.0,53.6,53.71,53.58,53.7,83248.0
2019-04-04 11:20:00,53.69,53.74,53.52,53.73,69789.0,53.69,53.74,53.52,53.73,69789.0
2019-04-04 11:30:00,53.72,53.84,53.66,53.83,73139.0,53.72,53.84,53.66,53.83,73139.0
2019-04-04 11:40:00,53.84,53.86,53.74,53.77,54055.0,53.84,53.86,53.74,53.77,54055.0
2019-04-04 11:50:00,53.77,53.77,53.6,53.66,53828.0,53.77,53.77,53.6,53.66,53828.0
2019-04-04 12:00:00,53.65,53.68,53.5,53.5,69416.0,53.65,53.68,53.5,53.5,69416.0
2019-04-04 12:10:00,53.5,53.58,53.3,53.41,112690.0,53.5,53.58,53.3,53.41,112690.0
2019-04-04 12:20:00,53.41,53.48,53.34,53.45,75195.0,53.41,53.48,53.34,53.45,75195.0
2019-04-04 12:30:00,53.43,53.5,53.39,53.41,57153.0,53.43,53.5,53.39,53.41,57153.0
2019-04-04 12:40:00,53.42,53.45,53.34,53.43,48025.0,53.42,53.45,53.34,53.43,48025.0
2019-04-04 12:50:00,53.42,53.47,53.38,53.46,41046.0,53.42,53.47,53.38,53.46,41046.0
2019-04-04 13:00:00,53.47,53.5,53.42,53.5,63803.0,53.47,53.5,53.42,53.5,63803.0
2019-04-04 13:10:00,53.5,53.59,53.44,53.55,87882.0,53.5,53.59,53.44,53.55,87882.0
2019-04-04 13:20:00,53.54,53.55,53.45,53.46,181677.0,53.54,53.55,53.45,53.46,181677.0
2019-04-04 13:30:00,53.45,53.66,53.44,53.57,44161.0,53.45,53.66,53.44,53.57,44161.0
2019-04-04 13:40:00,53.57,53.6,53.35,53.36,39693.0,53.57,53.6,53.35,53.36,39693.0
2019-04-04 13:50:00,53.37,53.46,53.36,53.4,67272.0,53.37,53.46,53.36,53.4,67272.0
2019-04-04 14:00:00,53.4,53.44,53.35,53.36,62132.0,53.4,53.44,53.35,53.36,62132.0
2019-04-04 14:10:00,53.37,53.43,53.32,53.35,61021.0,53.37,53.43,53.32,53.35,61021.0
2019-04-04 14:20:00,53.36,53.49,53.34,53.38,61668.0,53.36,53.49,53.34,53.38,61668.0
2019-04-04 14:30:00,53.37,53.39,53.35,53.36,65442.0,53.37,53.39,53.35,53.36,65442.0
2019-04-04 14:40:00,53.37,53.44,53.35,53.41,196073.0,53.37,53.44,53.35,53.41,196073.0
2019-04-04 14:50:00,53.41,53.67,53.38,53.67,110358.0,53.41,53.67,53.38,53.67,110358.0
2019-04-04 15:00:00,53.68,53.68,53.51,53.57,66440.0,53.68,53.68,53.51,53.57,66440.0
2019-04-04 15:10:00,53.56,53.63,53.52,53.61,68951.0,53.56,53.63,53.52,53.61,68951.0
2019-04-04 15:20:00,53.61,53.72,53.56,53.72,95744.0,53.61,53.72,53.56,53.72,95744.0
2019-04-04 15:30:00,53.72,53.8,53.57,53.69,181660.0,53.72,53.8,53.57,53.69,181660.0
2019-04-04 15:40:00,53.7,53.7,53.53,53.55,184503.0,53.7,53.7,53.53,53.55,184503.0
2019-04-04 15:50:00,53.55,53.64,53.5,53.54,427087.0,53.55,53.64,53.5,53.54,427087.0
2019-04-05 09:30:00,53.77,54.0,53.52,53.99,117977.0,53.77,54.0,53.52,53.99,117977.0
2019-04-05 09:40:00,53.99,54.12,53.7,53.87,275343.0,53.99,54.12,53.7,53.87,275343.0
2019-04-05 09:50:00,53.87,54.13,53.83,54.11,115075.0,53.87,54.13,53.83,54.11,115075.0
2019-04-05 10:00:00,54.1,54.16,54.01,54.07,168639.0,54.1,54.16,54.01,54.07,168639.0
2019-04-05 10:10:00,54.05,54.15,53.93,54.02,106876.0,54.05,54.15,53.93,54.02,106876.0
2019-04-05 10:20:00,54.01,54.23,54.0,54.1,245495.0,54.01,54.23,54.0,54.1,245495.0
2019-04-05 10:30:00,54.1,54.22,53.97,54.04,187947.0,54.1,54.22,53.97,54.04,187947.0
2019-04-05 10:40:00,54.05,54.17,53.99,54.08,113271.0,54.05,54.17,53.99,54.08,113271.0
2019-04-05 10:50:00,54.08,54.22,54.05,54.16,79165.0,54.08,54.22,54.05,54.16,79165.0
2019-04-05 11:00:00,54.16,54.28,54.08,54.23,113978.0,54.16,54.28,54.08,54.23,113978.0
2019-04-05 11:10:00,54.24,54.48,54.23,54.46,148391.0,54.24,54.48,54.23,54.46,148391.0
2019-04-05 11:20:00,54.45,54.49,54.33,54.4,99303.0,54.45,54.49,54.33,54.4,99303.0
2019-04-05 11:30:00,54.41,54.5,54.39,54.47,83521.0,54.41,54.5,54.39,54.47,83521.0
2019-04-05 11:40:00,54.47,54.53,54.38,54.44,56841.0,54.47,54.53,54.38,54.44,56841.0
2019-04-05 11:50:00,54.44,54.64,54.4,54.62,114867.0,54.44,54.64,54.4,54.62,114867.0
2019-04-05 12:00:00,54.62,54.79,54.5,54.76,277240.0,54.62,54.79,54.5,54.76,277240.0
2019-04-05 12:10:00,54.76,54.77,54.61,54.69,217457.0,54.76,54.77,54.61,54.69,217457.0
2019-04-05 12:20:00,54.69,54.87,54.66,54.77,194420.0,54.69,54.87,54.66,54.77,194420.0
2019-04-05 12:30:00,54.78,54.88,54.73,54.77,79705.0,54.78,54.88,54.73,54.77,79705.0
2019-04-05 12:40:00,54.76,55.01,54.74,55.0,121371.0,54.76,55.01,54.74,55.0,121371.0
2019-04-05 12:50:00,55.0,55.11,54.89,55.07,147273.0,55.0,55.11,54.89,55.07,147273.0
2019-04-05 13:00:00,55.07,55.17,55.04,55.04,177333.0,55.07,55.17,55.04,55.04,177333.0
2019-04-05 13:10:00,55.05,55.16,54.98,55.08,158010.0,55.05,55.16,54.98,55.08,158010.0
2019-04-05 13:20:00,55.08,55.18,54.98,55.18,199946.0,55.08,55.18,54.98,55.18,199946.0
2019-04-05 13:30:00,55.16,55.25,54.99,55.08,191587.0,55.16,55.25,54.99,55.08,191587.0
2019-04-05 13:40:00,55.08,55.38,55.06,55.29,245238.0,55.08,55.38,55.06,55.29,245238.0
2019-04-05 13:50:00,55.29,55.55,55.22,55.51,208230.0,55.29,55.55,55.22,55.51,208230.0
2019-04-05 14:00:00,55.53,55.68,55.44,55.63,218134.0,55.53,55.68,55.44,55.63,218134.0
2019-04-05 14:10:00,55.63,55.79,55.57,55.75,179203.0,55.63,55.79,55.57,55.75,179203.0
2019-04-05 14:20:00,55.75,55.89,55.69,55.89,344956.0,55.75,55.89,55.69,55.89,344956.0
2019-04-05 14:30:00,55.89,55.89,55.67,55.73,293078.0,55.89,55.89,55.67,55.73,293078.0
2019-04-05 14:40:00,55.73,55.82,55.68,55.78,251380.0,55.73,55.82,55.68,55.78,251380.0
2019-04-05 14:50:00,55.8,55.96,55.79,55.96,200163.0,55.8,55.96,55.79,55.96,200163.0
2019-04-05 15:00:00,55.96,56.02,55.76,55.76,321347.0,55.96,56.02,55.76,55.76,321347.0
2019-04-05 15:10:00,55.75,55.89,55.67,55.87,193897.0,55.75,55.89,55.67,55.87,193897.0
2019-04-05 15:20:00,55.86,56.02,55.86,55.98,214035.0,55.86,56.02,55.86,55.98,214035.0
2019-04-05 15:30:00,55.98,56.15,55.84,56.05,420975.0,55.98,56.15,55.84,56.05,420975.0
2019-04-05 15:40:00,56.05,56.09,55.91,56.05,361420.0,56.05,56.09,55.91,56.05,361420.0
2019-04-05 15:50:00,56.05,56.05,55.84,55.84,900899.0,56.05,56.05,55.84,55.84,900899.0
2019-04-08 09:30:00,55.84,56.04,55.4,55.54,292512.0,55.84,56.04,55.4,55.54,292512.0
2019-04-08 09:40:00,55.57,55.86,55.54,55.79,214052.0,55.57,55.86,55.54,55.79,214052.0
2019-04-08 09:50:00,55.79,56.2,55.69,56.14,159073.0,55.79,56.2,55.69,56.14,159073.0
2019-04-08 10:00:00,56.11,56.15,55.88,55.89,220319.0,56.11,56.15,55.88,55.89,220319.0
2019-04-08 10:10:00,55.87,56.08,55.81,56.0,126456.0,55.87,56.08,55.81,56.0,126456.0
2019-04-08 10:20:00,56.0,56.06,55.94,56.03,107653.0,56.0,56.06,55.94,56.03,107653.0
2019-04-08 10:30:00,56.03,56.12,55.96,56.05,140435.0,56.03,56.12,55.96,56.05,140435.0
2019-04-08 10:40:00,56.04,56.08,55.87,55.96,147800.0,56.04,56.08,55.87,55.96,147800.0
2019-04-08 10:50:00,55.96,56.09,55.92,56.01,97000.0,55.96,56.09,55.92,56.01,97000.0
2019-04-08 11:00:00,56.01,56.14,55.99,56.01,103532.0,56.01,56.14,55.99,56.01,103532.0
2019-04-08 11:10:00,56.01,56.04,55.94,56.03,154377.0,56.01,56.04,55.94,56.03,154377.0
2019-04-08 11:20:00,56.01,56.04,55.81,56.02,212215.0,56.01,56.04,55.81,56.02,212215.0
2019-04-08 11:30:00,56.01,56.15,55.85,55.86,98687.0,56.01,56.15,55.85,55.86,98687.0
2019-04-08 11:40:00,55.86,55.95,55.82,55.89,269428.0,55.86,55.95,55.82,55.89,269428.0
2019-04-08 11:50:00,55.87,55.88,55.5,55.51,125400.0,55.87,55.88,55.5,55.51,125400.0
2019-04-08 12:00:00,55.52,55.53,55.21,55.26,107594.0,55.52,55.53,55.21,55.26,107594.0
2019-04-08 12:10:00,55.26,55.34,55.22,55.34,68603.0,55.26,55.34,55.22,55.34,68603.0
2019-04-08 12:20:00,55.32,55.55,55.32,55.48,155724.0,55.32,55.55,55.32,55.48,155724.0
2019-04-08 12:30:00,55.46,55.72,55.34,55.64,116196.0,55.46,55.72,55.34,55.64,116196.0
2019-04-08 12:40:00,55.65,55.87,55.62,55.87,80787.0,55.65,55.87,55.62,55.87,80787.0
2019-04-08 12:50:00,55.89,56.04,55.8,56.03,144667.0,55.89,56.04,55.8,56.03,144667.0
2019-04-08 13:00:00,56.05,56.11,55.9,56.03,120512.0,56.05,56.11,55.9,56.03,120512.0
2019-04-08 13:10:00,56.04,56.13,55.99,56.07,153632.0,56.04,56.13,55.99,56.07,153632.0
2019-04-08 13:20:00,56.07,56.26,56.04,56.21,94057.0,56.07,56.26,56.04,56.21,94057.0
2019-04-08 13:30:00,56.2,56.25,56.01,56.03,192889.0,56.2,56.25,56.01,56.03,192889.0
2019-04-08 13:40:00,56.03,56.06,55.89,55.97,165578.0,56.03,56.06,55.89,55.97,165578.0
2019-04-08 13:50:00,55.96,56.29,55.91,56.29,153002.0,55.96,56.29,55.91,56.29,153002.0
2019-04-08 14:00:00,56.3,56.46,56.29,56.44,138994.0,56.3,56.46,56.29,56.44,138994.0
2019-04-08 14:10:00,56.45,56.58,56.35,56.46,155863.0,56.45,56.58,56.35,56.46,155863.0
2019-04-08 14:20:00,56.46,56.49,56.25,56.3,146821.0,56.46,56.49,56.25,56.3,146821.0
2019-04-08 14:30:00,56.31,56.66,56.3,56.65,157421.0,56.31,56.66,56.3,56.65,157421.0
2019-04-08 14:40:00,56.66,56.72,56.54,56.55,124908.0,56.66,56.72,56.54,56.55,124908.0
2019-04-08 14:50:00,56.55,56.71,56.55,56.66,196625.0,56.55,56.71,56.55,56.66,196625.0
2019-04-08 15:00:00,56.66,56.68,56.48,56.53,157818.0,56.66,56.68,56.48,56.53,157818.0
2019-04-08 15:10:00,56.54,56.56,56.38,56.46,165403.0,56.54,56.56,56.38,56.46,165403.0
2019-04-08 15:20:00,56.45,56.58,56.45,56.53,219779.0,56.45,56.58,56.45,56.53,219779.0
2019-04-08 15:30:00,56.53,56.54,56.4,56.51,218196.0,56.53,56.54,56.4,56.51,218196.0
2019-04-08 15:40:00,56.51,56.65,56.48,56.55,374684.0,56.51,56.65,56.48,56.55,374684.0
2019-04-08 15:50:00,56.55,56.63,56.49,56.63,594539.0,56.55,56.63,56.49,56.63,594539.0
2019-04-09 09:30:00,56.37,56.37,56.0,56.27,101278.0,56.37,56.37,56.0,56.27,101278.0
2019-04-09 09:40:00,56.27,56.52,56.21,56.42,155126.0,56.27,56.52,56.21,56.42,155126.0
2019-04-09 09:50:00,56.41,56.63,56.38,56.54,291325.0,56.41,56.63,56.38,56.54,291325.0
2019-04-09 10:00:00,56.54,56.55,56.22,56.32,97201.0,56.54,56.55,56.22,56.32,97201.0
2019-04-09 10:10:00,56.3,56.36,56.14,56.35,104077.0,56.3,56.36,56.14,56.35,104077.0
2019-04-09 10:20:00,56.36,56.36,56.02,56.07,93385.0,56.36,56.36,56.02,56.07,93385.0
2019-04-09 10:30:00,56.08,56.17,56.0,56.12,86808.0,56.08,56.17,56.0,56.12,86808.0
2019-04-09 10:40:00,56.13,56.21,56.05,56.15,80790.0,56.13,56.21,56.05,56.15,80790.0
2019-04-09 10:50:00,56.15,56.44,56.11,56.44,71001.0,56.15,56.44,56.11,56.44,71001.0
2019-04-09 11:00:00,56.44,56.58,56.35,56.52,162374.0,56.44,56.58,56.35,56.52,162374.0
2019-04-09 11:10:00,56.52,57.05,56.5,56.98,373249.0,56.52,57.05,56.5,56.98,373249.0
2019-04-09 11:20:00,56.98,57.36,56.89,57.27,293072.0,56.98,57.36,56.89,57.27,293072.0
2019-04-09 11:30:00,57.26,57.37,56.93,57.05,284971.0,57.26,57.37,56.93,57.05,284971.0
2019-04-09 11:40:00,57.03,57.15,56.86,57.11,129353.0,57.03,57.15,56.86,57.11,129353.0
2019-04-09 11:50:00,57.08,57.22,56.97,57.08,102356.0,57.08,57.22,56.97,57.08,102356.0
2019-04-09 12:00:00,57.08,57.23,56.95,57.21,123991.0,57.08,57.23,56.95,57.21,123991.0
2019-04-09 12:10:00,57.18,57.29,57.15,57.25,89705.0,57.18,57.29,57.15,57.25,89705.0
2019-04-09 12:20:00,57.25,57.42,57.12,57.17,157894.0,57.25,57.42,57.12,57.17,157894.0
2019-04-09 12:30:00,57.18,57.42,57.17,57.28,213046.0,57.18,57.42,57.17,57.28,213046.0
2019-04-09 12:40:00,57.28,57.39,57.15,57.27,193385.0,57.28,57.39,57.15,57.27,193385.0
2019-04-09 12:50:00,57.28,57.38,57.27,57.29,74913.0,57.28,57.38,57.27,57.29,74913.0
2019-04-09 13:00:00,57.29,57.38,57.25,57.35,138483.0,57.29,57.38,57.25,57.35,138483.0
2019-04-09 13:10:00,57.35,57.47,57.27,57.35,148201.0,57.35,57.47,57.27,57.35,148201.0
2019-04-09 13:20:00,57.35,57.44,57.32,57.4,109456.0,57.35,57.44,57.32,57.4,109456.0
2019-04-09 13:30:00,57.39,57.52,57.34,57.5,109825.0,57.39,57.52,57.34,57.5,109825.0
2019-04-09 13:40:00,57.51,57.66,57.5,57.6,166270.0,57.51,57.66,57.5,57.6,166270.0
2019-04-09 13:50:00,57.59,57.67,57.48,57.53,149060.0,57.59,57.67,57.48,57.53,149060.0
2019-04-09 14:00:00,57.53,57.85,57.51,57.83,237873.0,57.53,57.85,57.51,57.83,237873.0
2019-04-09 14:10:00,57.84,57.99,57.7,57.73,159577.0,57.84,57.99,57.7,57.73,159577.0
2019-04-09 14:20:00,57.74,57.87,57.64,57.65,160491.0,57.74,57.87,57.64,57.65,160491.0
2019-04-09 14:30:00,57.65,57.67,57.44,57.63,176146.0,57.65,57.67,57.44,57.63,176146.0
2019-04-09 14:40:00,57.63,57.72,57.61,57.67,165997.0,57.63,57.72,57.61,57.67,165997.0
2019-04-09 14:50:00,57.67,57.99,57.67,57.99,216665.0,57.67,57.99,57.67,57.99,216665.0
2019-04-09 15:00:00,57.99,58.25,57.94,58.01,545147.0,57.99,58.25,57.94,58.01,545147.0
2019-04-09 15:10:00,58.01,58.24,57.97,58.13,396101.0,58.01,58.24,57.97,58.13,396101.0
2019-04-09 15:20:00,58.14,58.17,57.89,57.95,206879.0,58.14,58.17,57.89,57.95,206879.0
2019-04-09 15:30:00,57.96,57.97,57.81,57.92,377166.0,57.96,57.97,57.81,57.92,377166.0
2019-04-09 15:40:00,57.92,58.01,57.83,57.9,390122.0,57.92,58.01,57.83,57.9,390122.0
2019-04-09 15:50:00,57.91,58.05,57.78,57.88,934295.0,57.91,58.05,57.78,57.88,934295.0
2019-04-10 09:30:00,58.08,58.18,57.75,57.92,293566.0,58.08,58.18,57.75,57.92,293566.0
2019-04-10 09:40:00,57.92,58.17,57.75,57.76,204233.0,57.92,58.17,57.75,57.76,204233.0
2019-04-10 09:50:00,57.78,57.94,57.66,57.89,181350.0,57.78,57.94,57.66,57.89,181350.0
2019-04-10 10:00:00,57.91,57.97,57.66,57.76,178198.0,57.91,57.97,57.66,57.76,178198.0
2019-04-10 10:10:00,57.76,57.85,57.56,57.72,143847.0,57.76,57.85,57.56,57.72,143847.0
2019-04-10 10:20:00,57.72,57.72,57.34,57.34,208338.0,57.72,57.72,57.34,57.34,208338.0
2019-04-10 10:30:00,57.33,57.56,57.15,57.34,236896.0,57.33,57.56,57.15,57.34,236896.0
2019-04-10 10:40:00,57.34,57.48,57.21,57.22,236531.0,57.34,57.48,57.21,57.22,236531.0
2019-04-10 10:50:00,57.24,57.41,56.91,56.91,177511.0,57.24,57.41,56.91,56.91,177511.0
2019-04-10 11:00:00,56.9,57.27,56.86,57.17,165374.0,56.9,57.27,56.86,57.17,165374.0
2019-04-10 11:10:00,57.16,57.32,57.03,57.13,91319.0,57.16,57.32,57.03,57.13,91319.0
2019-04-10 11:20:00,57.12,57.33,57.04,57.32,74248.0,57.12,57.33,57.04,57.32,74248.0
2019-04-10 11:30:00,57.32,57.46,57.32,57.35,105265.0,57.32,57.46,57.32,57.35,105265.0
2019-04-10 11:40:00,57.36,57.36,57.1,57.13,64137.0,57.36,57.36,57.1,57.13,64137.0
2019-04-10 11:50:00,57.13,57.15,57.04,57.15,59464.0,57.13,57.15,57.04,57.15,59464.0
2019-04-10 12:00:00,57.15,57.2,57.09,57.14,56116.0,57.15,57.2,57.09,57.14,56116.0
2019-04-10 12:10:00,57.14,57.15,57.06,57.11,62275.0,57.14,57.15,57.06,57.11,62275.0
2019-04-10 12:20:00,57.1,57.3,57.1,57.3,69806.0,57.1,57.3,57.1,57.3,69806.0
2019-04-10 12:30:00,57.3,57.37,57.22,57.36,74029.0,57.3,57.37,57.22,57.36,74029.0
2019-04-10 12:40:00,57.36,57.43,57.3,57.39,62869.0,57.36,57.43,57.3,57.39,62869.0
2019-04-10 12:50:00,57.4,57.51,57.33,57.38,132313.0,57.4,57.51,57.33,57.38,132313.0
2019-04-10 13:00:00,57.39,57.47,57.38,57.43,70889.0,57.39,57.47,57.38,57.43,70889.0
2019-04-10 13:10:00,57.42,57.43,57.25,57.33,100352.0,57.42,57.43,57.25,57.33,100352.0
2019-04-10 13:20:00,57.32,57.42,57.32,57.37,95462.0,57.32,57.42,57.32,57.37,95462.0
2019-04-10 13:30:00,57.37,57.39,57.26,57.28,83216.0,57.37,57.39,57.26,57.28,83216.0
2019-04-10 13:40:00,57.29,57.29,56.95,56.99,75562.0,57.29,57.29,56.95,56.99,75562.0
2019-04-10 13:50:00,56.98,57.09,56.89,57.06,55764.0,56.98,57.09,56.89,57.06,55764.0
2019-04-10 14:00:00,57.06,57.07,57.0,57.03,65089.0,57.06,57.07,57.0,57.03,65089.0
2019-04-10 14:10:00,57.04,57.21,57.0,57.18,162067.0,57.04,57.21,57.0,57.18,162067.0
2019-04-10 14:20:00,57.18,57.21,57.02,57.19,146432.0,57.18,57.21,57.02,57.19,146432.0
2019-04-10 14:30:00,57.2,57.36,57.15,57.35,112041.0,57.2,57.36,57.15,57.35,112041.0
2019-04-10 14:40:00,57.36,57.49,57.3,57.3,91070.0,57.36,57.49,57.3,57.3,91070.0
2019-04-10 14:50:00,57.31,57.35,57.23,57.33,109970.0,57.31,57.35,57.23,57.33,109970.0
2019-04-10 15:00:00,57.32,57.41,57.3,57.39,127124.0,57.32,57.41,57.3,57.39,127124.0
2019-04-10 15:10:00,57.39,57.39,57.28,57.28,105284.0,57.39,57.39,57.28,57.28,105284.0
2019-04-10 15:20:00,57.29,57.31,57.2,57.24,190873.0,57.29,57.31,57.2,57.24,190873.0
2019-04-10 15:30:00,57.25,57.42,57.21,57.39,328542.0,57.25,57.42,57.21,57.39,328542.0
2019-04-10 15:40:00,57.39,57.53,57.2,57.5,797546.0,57.39,57.53,57.2,57.5,797546.0
2019-04-10 15:50:00,57.5,57.5,57.24,57.3,563654.0,57.5,57.5,57.24,57.3,563654.0
2019-04-11 09:30:00,57.42,57.9,57.35,57.72,177496.0,57.42,57.9,57.35,57.72,177496.0
2019-04-11 09:40:00,57.7,57.79,57.3,57.32,81132.0,57.7,57.79,57.3,57.32,81132.0
2019-04-11 09:50:00,57.34,57.44,57.12,57.21,93384.0,57.34,57.44,57.12,57.21,93384.0
2019-04-11 10:00:00,57.22,57.22,56.92,56.98,101076.0,57.22,57.22,56.92,56.98,101076.0
2019-04-11 10:10:00,56.97,56.98,56.68,56.78,145501.0,56.97,56.98,56.68,56.78,145501.0
2019-04-11 10:20:00,56.74,56.91,56.61,56.78,154514.0,56.74,56.91,56.61,56.78,154514.0
2019-04-11 10:30:00,56.78,56.97,56.67,56.89,99416.0,56.78,56.97,56.67,56.89,99416.0
2019-04-11 10:40:00,56.89,57.09,56.86,57.0,109367.0,56.89,57.09,56.86,57.0,109367.0
2019-04-11 10:50:00,56.99,57.01,56.64,56.68,97117.0,56.99,57.01,56.64,56.68,97117.0
2019-04-11 11:00:00,56.67,56.7,56.44,56.51,73797.0,56.67,56.7,56.44,56.51,73797.0
2019-04-11 11:10:00,56.48,56.5,56.36,56.4,76336.0,56.48,56.5,56.36,56.4,76336.0
2019-04-11 11:20:00,56.42,56.54,56.27,56.3,83081.0,56.42,56.54,56.27,56.3,83081.0
2019-04-11 11:30:00,56.3,56.32,56.04,56.2,147905.0,56.3,56.32,56.04,56.2,147905.0
2019-04-11 11:40:00,56.2,56.23,56.0,56.06,216216.0,56.2,56.23,56.0,56.06,216216.0
2019-04-11 11:50:00,56.05,56.12,55.95,56.02,105314.0,56.05,56.12,55.95,56.02,105314.0
2019-04-11 12:00:00,56.01,56.01,55.81,55.92,122187.0,56.01,56.01,55.81,55.92,122187.0
2019-04-11 12:10:00,55.93,55.94,55.78,55.89,179307.0,55.93,55.94,55.78,55.89,179307.0
2019-04-11 12:20:00,55.9,55.93,55.82,55.86,127940.0,55.9,55.93,55.82,55.86,127940.0
2019-04-11 12:30:00,55.88,55.91,55.74,55.74,99983.0,55.88,55.91,55.74,55.74,99983.0
2019-04-11 12:40:00,55.74,55.83,55.64,55.66,131136.0,55.74,55.83,55.64,55.66,131136.0
2019-04-11 12:50:00,55.67,55.67,55.49,55.66,173620.0,55.67,55.67,55.49,55.66,173620.0
2019-04-11 13:00:00,55.66,55.83,55.61,55.68,213720.0,55.66,55.83,55.61,55.68,213720.0
2019-04-11 13:10:00,55.68,55.72,55.36,55.41,148918.0,55.68,55.72,55.36,55.41,148918.0
2019-04-11 13:20:00,55.41,55.55,55.4,55.47,74579.0,55.41,55.55,55.4,55.47,74579.0
2019-04-11 13:30:00,55.47,55.48,55.22,55.24,88338.0,55.47,55.48,55.22,55.24,88338.0
2019-04-11 13:40:00,55.23,55.27,55.15,55.27,135817.0,55.23,55.27,55.15,55.27,135817.0
2019-04-11 13:50:00,55.27,55.47,55.23,55.4,127304.0,55.27,55.47,55.23,55.4,127304.0
2019-04-11 14:00:00,55.39,55.51,55.34,55.42,90766.0,55.39,55.51,55.34,55.42,90766.0
2019-04-11 14:10:00,55.42,55.52,55.39,55.5,63204.0,55.42,55.52,55.39,55.5,63204.0
2019-04-11 14:20:00,55.5,55.53,55.27,55.28,149879.0,55.5,55.53,55.27,55.28,149879.0
2019-04-11 14:30:00,55.27,55.42,55.27,55.4,56454.0,55.27,55.42,55.27,55.4,56454.0
2019-04-11 14:40:00,55.4,55.53,55.35,55.36,527339.0,55.4,55.53,55.35,55.36,527339.0
2019-04-11 14:50:00,55.35,55.4,55.27,55.38,89248.0,55.35,55.4,55.27,55.38,89248.0
2019-04-11 15:00:00,55.37,55.46,55.33,55.34,125639.0,55.37,55.46,55.33,55.34,125639.0
2019-04-11 15:10:00,55.34,55.42,55.33,55.37,94480.0,55.34,55.42,55.33,55.37,94480.0
2019-04-11 15:20:00,55.36,55.39,55.24,55.26,138212.0,55.36,55.39,55.24,55.26,138212.0
2019-04-11 15:30:00,55.27,55.33,55.25,55.31,127920.0,55.27,55.33,55.25,55.31,127920.0
2019-04-11 15:40:00,55.3,55.32,55.05,55.05,304398.0,55.3,55.32,55.05,55.05,304398.0
2019-04-11 15:50:00,55.05,55.18,55.03,55.13,1188545.0,55.05,55.18,55.03,55.13,1188545.0
2019-04-12 09:30:00,55.32,55.45,54.72,54.78,171205.0,55.32,55.45,54.72,54.78,171205.0
2019-04-12 09:40:00,54.75,54.94,54.53,54.61,200476.0,54.75,54.94,54.53,54.61,200476.0
2019-04-12 09:50:00,54.62,54.65,54.26,54.38,220497.0,54.62,54.65,54.26,54.38,220497.0
2019-04-12 10:00:00,54.38,54.61,54.06,54.24,218755.0,54.38,54.61,54.06,54.24,218755.0
2019-04-12 10:10:00,54.24,54.26,53.91,53.91,243166.0,54.24,54.26,53.91,53.91,243166.0
2019-04-12 10:20:00,53.91,53.93,53.6,53.62,473812.0,53.91,53.93,53.6,53.62,473812.0
2019-04-12 10:30:00,53.62,53.62,52.96,52.99,692737.0,53.62,53.62,52.96,52.99,692737.0
2019-04-12 10:40:00,52.98,53.2,52.79,53.05,342309.0,52.98,53.2,52.79,53.05,342309.0
2019-04-12 10:50:00,53.05,53.3,52.63,52.7,310953.0,53.05,53.3,52.63,52.7,310953.0
2019-04-12 11:00:00,52.7,52.88,52.42,52.47,303359.0,52.7,52.88,52.42,52.47,303359.0
2019-04-12 11:10:00,52.47,52.98,52.43,52.75,256637.0,52.47,52.98,52.43,52.75,256637.0
2019-04-12 11:20:00,52.75,52.79,52.61,52.66,140937.0,52.75,52.79,52.61,52.66,140937.0
2019-04-12 11:30:00,52.65,52.86,52.6,52.8,245930.0,52.65,52.86,52.6,52.8,245930.0
2019-04-12 11:40:00,52.83,52.91,52.54,52.61,138044.0,52.83,52.91,52.54,52.61,138044.0
2019-04-12 11:50:00,52.62,52.65,52.38,52.51,178818.0,52.62,52.65,52.38,52.51,178818.0
2019-04-12 12:00:00,52.5,52.72,52.5,52.62,157140.0,52.5,52.72,52.5,52.62,157140.0
2019-04-12 12:10:00,52.62,52.65,52.47,52.54,147511.0,52.62,52.65,52.47,52.54,147511.0
2019-04-12 12:20:00,52.53,52.62,52.36,52.52,287186.0,52.53,52.62,52.36,52.52,287186.0
2019-04-12 12:30:00,52.53,52.93,52.53,52.85,392318.0,52.53,52.93,52.53,52.85,392318.0
2019-04-12 12:40:00,52.85,53.19,52.67,52.85,1018207.0,52.85,53.19,52.67,52.85,1018207.0
2019-04-12 12:50:00,52.86,52.99,52.77,52.9,185137.0,52.86,52.99,52.77,52.9,185137.0
2019-04-12 13:00:00,52.91,53.06,52.84,53.03,311935.0,52.91,53.06,52.84,53.03,311935.0
2019-04-12 13:10:00,53.03,53.35,52.95,53.24,127762.0,53.03,53.35,52.95,53.24,127762.0
2019-04-12 13:20:00,53.25,53.44,53.2,53.42,112253.0,53.25,53.44,53.2,53.42,112253.0
2019-04-12 13:30:00,53.43,53.45,53.23,53.29,76264.0,53.43,53.45,53.23,53.29,76264.0
2019-04-12 13:40:00,53.28,53.3,53.19,53.26,75617.0,53.28,53.3,53.19,53.26,75617.0
2019-04-12 13:50:00,53.27,53.27,53.13,53.19,44289.0,53.27,53.27,53.13,53.19,44289.0
2019-04-12 14:00:00,53.2,53.3,53.14,53.2,132610.0,53.2,53.3,53.14,53.2,132610.0
2019-04-12 14:10:00,53.18,53.2,53.07,53.16,144449.0,53.18,53.2,53.07,53.16,144449.0
2019-04-12 14:20:00,53.15,53.27,53.1,53.19,135738.0,53.15,53.27,53.1,53.19,135738.0
2019-04-12 14:30:00,53.2,53.23,53.08,53.1,91467.0,53.2,53.23,53.08,53.1,91467.0
2019-04-12 14:40:00,53.08,53.2,53.03,53.04,70109.0,53.08,53.2,53.03,53.04,70109.0
2019-04-12 14:50:00,53.05,53.09,52.98,53.0,68568.0,53.05,53.09,52.98,53.0,68568.0
2019-04-12 15:00:00,53.0,53.02,52.83,52.86,108174.0,53.0,53.02,52.83,52.86,108174.0
2019-04-12 15:10:00,52.86,52.89,52.72,52.73,119307.0,52.86,52.89,52.72,52.73,119307.0
2019-04-12 15:20:00,52.72,52.83,52.6,52.8,107213.0,52.72,52.83,52.6,52.8,107213.0
2019-04-12 15:30:00,52.8,52.85,52.69,52.81,151584.0,52.8,52.85,52.69,52.81,151584.0
2019-04-12 15:40:00,52.82,52.82,52.7,52.73,226909.0,52.82,52.82,52.7,52.73,226909.0
2019-04-12 15:50:00,52.73,53.04,52.73,52.93,651253.0,52.73,53.04,52.73,52.93,651253.0
2019-04-15 09:30:00,53.07,53.22,52.26,52.61,556586.0,53.07,53.22,52.26,52.61,556586.0
2019-04-15 09:40:00,52.63,52.92,52.47,52.51,183427.0,52.63,52.92,52.47,52.51,183427.0
2019-04-15 09:50:00,52.48,52.6,52.3,52.38,187914.0,52.48,52.6,52.3,52.38,187914.0
2019-04-15 10:00:00,52.38,52.82,52.36,52.76,241384.0,52.38,52.82,52.36,52.76,241384.0
2019-04-15 10:10:00,52.77,52.98,52.56,52.58,165315.0,52.77,52.98,52.56,52.58,165315.0
2019-04-15 10:20:00,52.59,52.72,52.43,52.7,116263.0,52.59,52.72,52.43,52.7,116263.0
2019-04-15 10:30:00,52.72,52.95,52.62,52.64,104816.0,52.72,52.95,52.62,52.64,104816.0
2019-04-15 10:40:00,52.63,52.67,52.42,52.54,130567.0,52.63,52.67,52.42,52.54,130567.0
2019-04-15 10:50:00,52.55,52.6,52.41,52.5,146148.0,52.55,52.6,52.41,52.5,146148.0
2019-04-15 11:00:00,52.5,52.61,52.37,52.39,112040.0,52.5,52.61,52.37,52.39,112040.0
2019-04-15 11:10:00,52.4,52.49,52.28,52.48,242609.0,52.4,52.49,52.28,52.48,242609.0
2019-04-15 11:20:00,52.47,52.64,52.46,52.61,94174.0,52.47,52.64,52.46,52.61,94174.0
2019-04-15 11:30:00,52.6,52.81,52.6,52.76,109215.0,52.6,52.81,52.6,52.76,109215.0
2019-04-15 11:40:00,52.77,52.88,52.75,52.81,64023.0,52.77,52.88,52.75,52.81,64023.0
2019-04-15 11:50:00,52.82,53.0,52.82,52.87,76085.0,52.82,53.0,52.82,52.87,76085.0
2019-04-15 12:00:00,52.88,52.88,52.58,52.6,78619.0,52.88,52.88,52.58,52.6,78619.0
2019-04-15 12:10:00,52.61,52.71,52.46,52.7,62262.0,52.61,52.71,52.46,52.7,62262.0
2019-04-15 12:20:00,52.7,52.7,52.52,52.63,52116.0,52.7,52.7,52.52,52.63,52116.0
2019-04-15 12:30:00,52.64,52.74,52.56,52.64,42492.0,52.64,52.74,52.56,52.64,42492.0
2019-04-15 12:40:00,52.63,52.76,52.63,52.72,64979.0,52.63,52.76,52.63,52.72,64979.0
2019-04-15 12:50:00,52.73,52.74,52.57,52.63,28651.0,52.73,52.74,52.57,52.63,28651.0
2019-04-15 13:00:00,52.63,52.73,52.62,52.67,30789.0,52.63,52.73,52.62,52.67,30789.0
2019-04-15 13:10:00,52.68,52.69,52.62,52.63,26730.0,52.68,52.69,52.62,52.63,26730.0
2019-04-15 13:20:00,52.63,52.73,52.58,52.66,40868.0,52.63,52.73,52.58,52.66,40868.0
2019-04-15 13:30:00,52.67,52.7,52.57,52.57,96186.0,52.67,52.7,52.57,52.57,96186.0
2019-04-15 13:40:00,52.57,52.8,52.57,52.8,90977.0,52.57,52.8,52.57,52.8,90977.0
2019-04-15 13:50:00,52.8,52.81,52.61,52.63,80616.0,52.8,52.81,52.61,52.63,80616.0
2019-04-15 14:00:00,52.63,52.7,52.55,52.69,61389.0,52.63,52.7,52.55,52.69,61389.0
2019-04-15 14:10:00,52.69,52.8,52.67,52.75,60975.0,52.69,52.8,52.67,52.75,60975.0
2019-04-15 14:20:00,52.75,52.82,52.68,52.79,65105.0,52.75,52.82,52.68,52.79,65105.0
2019-04-15 14:30:00,52.8,52.85,52.77,52.85,33909.0,52.8,52.85,52.77,52.85,33909.0
2019-04-15 14:40:00,52.85,53.04,52.85,52.89,50134.0,52.85,53.04,52.85,52.89,50134.0
2019-04-15 14:50:00,52.89,52.97,52.87,52.88,49431.0,52.89,52.97,52.87,52.88,49431.0
2019-04-15 15:00:00,52.89,53.12,52.86,53.05,93285.0,52.89,53.12,52.86,53.05,93285.0
2019-04-15 15:10:00,53.04,53.08,52.99,53.04,82306.0,53.04,53.08,52.99,53.04,82306.0
2019-04-15 15:20:00,53.04,53.14,52.97,53.11,114351.0,53.04,53.14,52.97,53.11,114351.0
2019-04-15 15:30:00,53.11,53.15,53.04,53.12,103430.0,53.11,53.15,53.04,53.12,103430.0
2019-04-15 15:40:00,53.11,53.2,53.05,53.09,153688.0,53.11,53.2,53.05,53.09,153688.0
2019-04-15 15:50:00,53.08,53.24,53.07,53.2,387042.0,53.08,53.24,53.07,53.2,387042.0
2019-04-16 09:30:00,53.98,53.98,53.1,53.22,238254.0,53.98,53.98,53.1,53.22,238254.0
2019-04-16 09:40:00,53.23,53.32,52.1,52.14,349290.0,53.23,53.32,52.1,52.14,349290.0
2019-04-16 09:50:00,52.12,52.62,51.76,52.53,573192.0,52.12,52.62,51.76,52.53,573192.0
2019-04-16 10:00:00,52.54,52.92,52.47,52.74,210403.0,52.54,52.92,52.47,52.74,210403.0
2019-04-16 10:10:00,52.74,52.8,52.33,52.33,133030.0,52.74,52.8,52.33,52.33,133030.0
2019-04-16 10:20:00,52.33,52.52,52.19,52.19,126435.0,52.33,52.52,52.19,52.19,126435.0
2019-04-16 10:30:00,52.17,52.32,52.07,52.2,156285.0,52.17,52.32,52.07,52.2,156285.0
2019-04-16 10:40:00,52.2,52.2,51.71,51.71,199048.0,52.2,52.2,51.71,51.71,199048.0
2019-04-16 10:50:00,51.73,51.78,51.36,51.45,254760.0,51.73,51.78,51.36,51.45,254760.0
2019-04-16 11:00:00,51.43,51.55,51.12,51.28,232912.0,51.43,51.55,51.12,51.28,232912.0
2019-04-16 11:10:00,51.28,51.28,50.89,50.97,197343.0,51.28,51.28,50.89,50.97,197343.0
2019-04-16 11:20:00,50.99,51.18,50.9,51.05,263965.0,50.99,51.18,50.9,51.05,263965.0
2019-04-16 11:30:00,51.04,51.35,51.0,51.18,213900.0,51.04,51.35,51.0,51.18,213900.0
2019-04-16 11:40:00,51.17,51.4,51.0,51.22,288455.0,51.17,51.4,51.0,51.22,288455.0
2019-04-16 11:50:00,51.23,51.23,50.95,50.95,199061.0,51.23,51.23,50.95,50.95,199061.0
2019-04-16 12:00:00,50.97,51.19,50.97,51.1,298967.0,50.97,51.19,50.97,51.1,298967.0
2019-04-16 12:10:00,51.11,51.11,50.82,50.89,191657.0,51.11,51.11,50.82,50.89,191657.0
2019-04-16 12:20:00,50.88,50.97,50.68,50.73,109125.0,50.88,50.97,50.68,50.73,109125.0
2019-04-16 12:30:00,50.75,50.8,50.5,50.58,153122.0,50.75,50.8,50.5,50.58,153122.0
2019-04-16 12:40:00,50.57,50.69,50.45,50.52,204181.0,50.57,50.69,50.45,50.52,204181.0
2019-04-16 12:50:00,50.54,50.57,50.23,50.25,208129.0,50.54,50.57,50.23,50.25,208129.0
2019-04-16 13:00:00,50.25,50.33,50.1,50.12,242163.0,50.25,50.33,50.1,50.12,242163.0
2019-04-16 13:10:00,50.13,50.47,50.09,50.45,199969.0,50.13,50.47,50.09,50.45,199969.0
2019-04-16 13:20:00,50.45,50.48,50.18,50.19,135833.0,50.45,50.48,50.18,50.19,135833.0
2019-04-16 13:30:00,50.19,50.22,50.03,50.07,228649.0,50.19,50.22,50.03,50.07,228649.0
2019-04-16 13:40:00,50.06,50.06,49.71,49.79,357666.0,50.06,50.06,49.71,49.79,357666.0
2019-04-16 13:50:00,49.78,49.81,49.53,49.81,378474.0,49.78,49.81,49.53,49.81,378474.0
2019-04-16 14:00:00,49.81,49.81,49.27,49.3,265848.0,49.81,49.81,49.27,49.3,265848.0
2019-04-16 14:10:00,49.3,50.06,49.29,49.87,382131.0,49.3,50.06,49.29,49.87,382131.0
2019-04-16 14:20:00,49.86,50.34,49.75,50.1,492873.0,49.86,50.34,49.75,50.1,492873.0
2019-04-16 14:30:00,50.08,50.08,49.72,49.78,324513.0,50.08,50.08,49.72,49.78,324513.0
2019-04-16 14:40:00,49.78,50.12,49.77,50.12,161896.0,49.78,50.12,49.77,50.12,161896.0
2019-04-16 14:50:00,50.14,50.25,49.95,50.2,123899.0,50.14,50.25,49.95,50.2,123899.0
2019-04-16 15:00:00,50.21,50.25,50.12,50.15,139925.0,50.21,50.25,50.12,50.15,139925.0
2019-04-16 15:10:00,50.16,50.23,50.05,50.11,123605.0,50.16,50.23,50.05,50.11,123605.0
2019-04-16 15:20:00,50.11,50.31,50.11,50.19,174926.0,50.11,50.31,50.11,50.19,174926.0
2019-04-16 15:30:00,50.18,50.31,50.15,50.27,408124.0,50.18,50.31,50.15,50.27,408124.0
2019-04-16 15:40:00,50.26,50.26,50.05,50.05,358403.0,50.26,50.26,50.05,50.05,358403.0
2019-04-16 15:50:00,50.05,50.19,50.0,50.07,796256.0,50.05,50.19,50.0,50.07,796256.0
2019-04-17 09:30:00,50.06,50.07,48.38,48.45,539761.0,50.06,50.07,48.38,48.45,539761.0
2019-04-17 09:40:00,48.44,48.53,47.64,47.96,621698.0,48.44,48.53,47.64,47.96,621698.0
2019-04-17 09:50:00,47.97,48.68,47.81,48.37,510581.0,47.97,48.68,47.81,48.37,510581.0
2019-04-17 10:00:00,48.37,48.94,48.3,48.55,648559.0,48.37,48.94,48.3,48.55,648559.0
2019-04-17 10:10:00,48.55,49.31,48.5,49.12,387852.0,48.55,49.31,48.5,49.12,387852.0
2019-04-17 10:20:00,49.13,49.22,48.81,48.99,222908.0,49.13,49.22,48.81,48.99,222908.0
2019-04-17 10:30:00,49.0,49.29,48.71,49.05,210197.0,49.0,49.29,48.71,49.05,210197.0
2019-04-17 10:40:00,49.07,49.25,48.97,49.0,133620.0,49.07,49.25,48.97,49.0,133620.0
2019-04-17 10:50:00,49.0,49.06,48.64,48.84,287805.0,49.0,49.06,48.64,48.84,287805.0
2019-04-17 11:00:00,48.86,48.98,48.76,48.78,163226.0,48.86,48.98,48.76,48.78,163226.0
2019-04-17 11:10:00,48.77,48.79,48.32,48.41,241266.0,48.77,48.79,48.32,48.41,241266.0
2019-04-17 11:20:00,48.4,48.56,48.22,48.48,298997.0,48.4,48.56,48.22,48.48,298997.0
2019-04-17 11:30:00,48.48,48.64,48.32,48.42,116002.0,48.48,48.64,48.32,48.42,116002.0
2019-04-17 11:40:00,48.42,48.5,48.18,48.19,389720.0,48.42,48.5,48.18,48.19,389720.0
2019-04-17 11:50:00,48.2,48.31,47.81,47.84,163213.0,48.2,48.31,47.81,47.84,163213.0
2019-04-17 12:00:00,47.83,47.99,47.66,47.83,302276.0,47.83,47.99,47.66,47.83,302276.0
2019-04-17 12:10:00,47.83,48.09,47.82,47.94,160175.0,47.83,48.09,47.82,47.94,160175.0
2019-04-17 12:20:00,47.92,48.03,47.75,47.8,119127.0,47.92,48.03,47.75,47.8,119127.0
2019-04-17 12:30:00,47.78,47.81,47.52,47.59,272675.0,47.78,47.81,47.52,47.59,272675.0
2019-04-17 12:40:00,47.6,47.7,47.46,47.48,257136.0,47.6,47.7,47.46,47.48,257136.0
2019-04-17 12:50:00,47.48,47.64,47.32,47.38,364970.0,47.48,47.64,47.32,47.38,364970.0
2019-04-17 13:00:00,47.39,47.54,47.31,47.45,194822.0,47.39,47.54,47.31,47.45,194822.0
2019-04-17 13:10:00,47.44,47.57,47.32,47.33,221540.0,47.44,47.57,47.32,47.33,221540.0
2019-04-17 13:20:00,47.33,47.4,47.09,47.28,435079.0,47.33,47.4,47.09,47.28,435079.0
2019-04-17 13:30:00,47.29,47.29,47.01,47.04,392687.0,47.29,47.29,47.01,47.04,392687.0
2019-04-17 13:40:00,47.03,47.1,46.65,46.68,483722.0,47.03,47.1,46.65,46.68,483722.0
2019-04-17 13:50:00,46.68,46.87,46.54,46.55,658800.0,46.68,46.87,46.54,46.55,658800.0
2019-04-17 14:00:00,46.55,46.78,46.5,46.72,695977.0,46.55,46.78,46.5,46.72,695977.0
2019-04-17 14:10:00,46.73,46.74,46.1,46.33,693255.0,46.73,46.74,46.1,46.33,693255.0
2019-04-17 14:20:00,46.32,46.61,46.13,46.54,550649.0,46.32,46.61,46.13,46.54,550649.0
2019-04-17 14:30:00,46.55,46.97,46.47,46.95,667745.0,46.55,46.97,46.47,46.95,667745.0
2019-04-17 14:40:00,46.96,47.42,46.87,46.87,984069.0,46.96,47.42,46.87,46.87,984069.0
2019-04-17 14:50:00,46.88,47.22,46.87,46.93,378142.0,46.88,47.22,46.87,46.93,378142.0
2019-04-17 15:00:00,46.93,47.18,46.9,47.09,419958.0,46.93,47.18,46.9,47.09,419958.0
2019-04-17 15:10:00,47.09,47.19,47.0,47.07,519089.0,47.09,47.19,47.0,47.07,519089.0
2019-04-17 15:20:00,47.07,47.16,47.0,47.09,429233.0,47.07,47.16,47.0,47.09,429233.0
2019-04-17 15:30:00,47.09,47.11,46.95,47.02,347374.0,47.09,47.11,46.95,47.02,347374.0
2019-04-17 15:40:00,47.03,47.06,46.87,47.0,422753.0,47.03,47.06,46.87,47.0,422753.0
2019-04-17 15:50:00,47.0,47.06,46.89,46.99,1251728.0,47.0,47.06,46.89,46.99,1251728.0
2019-04-18 09:30:00,47.01,47.84,46.84,47.59,548725.0,47.01,47.84,46.84,47.59,548725.0
2019-04-18 09:40:00,47.6,47.62,46.85,46.99,488374.0,47.6,47.62,46.85,46.99,488374.0
2019-04-18 09:50:00,46.98,46.98,45.61,45.61,772279.0,46.98,46.98,45.61,45.61,772279.0
2019-04-18 10:00:00,45.61,46.13,45.44,45.79,895241.0,45.61,46.13,45.44,45.79,895241.0
2019-04-18 10:10:00,45.8,46.19,45.53,46.04,594725.0,45.8,46.19,45.53,46.04,594725.0
2019-04-18 10:20:00,46.04,46.05,45.76,46.0,354169.0,46.04,46.05,45.76,46.0,354169.0
2019-04-18 10:30:00,46.0,46.13,45.5,45.7,443460.0,46.0,46.13,45.5,45.7,443460.0
2019-04-18 10:40:00,45.7,46.83,45.6,46.77,601684.0,45.7,46.83,45.6,46.77,601684.0
2019-04-18 10:50:00,46.73,46.74,46.25,46.35,315411.0,46.73,46.74,46.25,46.35,315411.0
2019-04-18 11:00:00,46.33,46.41,45.87,46.06,293125.0,46.33,46.41,45.87,46.06,293125.0
2019-04-18 11:10:00,46.03,46.17,45.94,46.01,189693.0,46.03,46.17,45.94,46.01,189693.0
2019-04-18 11:20:00,46.03,46.31,45.99,46.02,190895.0,46.03,46.31,45.99,46.02,190895.0
2019-04-18 11:30:00,46.03,46.26,45.83,46.2,229817.0,46.03,46.26,45.83,46.2,229817.0
2019-04-18 11:40:00,46.19,46.5,46.15,46.41,164012.0,46.19,46.5,46.15,46.41,164012.0
2019-04-18 11:50:00,46.42,46.66,46.41,46.6,206586.0,46.42,46.66,46.41,46.6,206586.0
2019-04-18 12:00:00,46.6,46.7,46.49,46.57,175744.0,46.6,46.7,46.49,46.57,175744.0
2019-04-18 12:10:00,46.57,46.96,46.53,46.8,357125.0,46.57,46.96,46.53,46.8,357125.0
2019-04-18 12:20:00,46.8,46.93,46.67,46.92,245311.0,46.8,46.93,46.67,46.92,245311.0
2019-04-18 12:30:00,46.92,47.0,46.74,46.88,327560.0,46.92,47.0,46.74,46.88,327560.0
2019-04-18 12:40:00,46.89,46.96,46.83,46.89,208895.0,46.89,46.96,46.83,46.89,208895.0
2019-04-18 12:50:00,46.9,47.01,46.89,47.0,358541.0,46.9,47.01,46.89,47.0,358541.0
2019-04-18 13:00:00,47.0,47.22,46.93,47.16,104324.0,47.0,47.22,46.93,47.16,104324.0
2019-04-18 13:10:00,47.16,47.17,46.96,46.96,122047.0,47.16,47.17,46.96,46.96,122047.0
2019-04-18 13:20:00,46.96,47.06,46.92,47.02,339520.0,46.96,47.06,46.92,47.02,339520.0
2019-04-18 13:30:00,47.02,47.13,46.99,47.04,160801.0,47.02,47.13,46.99,47.04,160801.0
2019-04-18 13:40:00,47.02,47.19,47.01,47.12,219273.0,47.02,47.19,47.01,47.12,219273.0
2019-04-18 13:50:00,47.12,47.13,46.95,46.96,369656.0,47.12,47.13,46.95,46.96,369656.0
2019-04-18 14:00:00,46.95,47.05,46.95,47.04,198655.0,46.95,47.05,46.95,47.04,198655.0
2019-04-18 14:10:00,47.05,47.05,46.97,47.0,195310.0,47.05,47.05,46.97,47.0,195310.0
2019-04-18 14:20:00,47.0,47.32,47.0,47.21,339795.0,47.0,47.32,47.0,47.21,339795.0
2019-04-18 14:30:00,47.21,47.51,47.21,47.34,316478.0,47.21,47.51,47.21,47.34,316478.0
2019-04-18 14:40:00,47.34,47.74,47.34,47.73,308601.0,47.34,47.74,47.34,47.73,308601.0
2019-04-18 14:50:00,47.73,47.97,47.72,47.84,691592.0,47.73,47.97,47.72,47.84,691592.0
2019-04-18 15:00:00,47.83,47.89,47.77,47.8,391754.0,47.83,47.89,47.77,47.8,391754.0
2019-04-18 15:10:00,47.8,48.22,47.79,48.06,521576.0,47.8,48.22,47.79,48.06,521576.0
2019-04-18 15:20:00,48.07,48.13,47.85,48.11,1284746.0,48.07,48.13,47.85,48.11,1284746.0
2019-04-18 15:30:00,48.11,48.24,48.02,48.1,483379.0,48.11,48.24,48.02,48.1,483379.0
2019-04-18 15:40:00,48.09,48.18,47.94,48.11,518324.0,48.09,48.18,47.94,48.11,518324.0
2019-04-18 15:50:00,48.11,48.43,48.07,48.17,1419286.0,48.11,48.43,48.07,48.17,1419286.0
2019-04-22 09:30:00,48.41,49.24,48.38,49.08,310588.0,48.41,49.24,48.38,49.08,310588.0
2019-04-22 09:40:00,49.08,49.21,48.62,48.77,528877.0,49.08,49.21,48.62,48.77,528877.0
2019-04-22 09:50:00,48.76,48.89,48.5,48.55,494026.0,48.76,48.89,48.5,48.55,494026.0
2019-04-22 10:00:00,48.58,48.75,48.26,48.26,138793.0,48.58,48.75,48.26,48.26,138793.0
2019-04-22 10:10:00,48.28,48.28,47.96,48.18,170443.0,48.28,48.28,47.96,48.18,170443.0
2019-04-22 10:20:00,48.17,48.36,47.97,48.33,200680.0,48.17,48.36,47.97,48.33,200680.0
2019-04-22 10:30:00,48.33,48.52,48.26,48.44,134195.0,48.33,48.52,48.26,48.44,134195.0
2019-04-22 10:40:00,48.46,48.47,48.1,48.26,127439.0,48.46,48.47,48.1,48.26,127439.0
2019-04-22 10:50:00,48.28,48.28,47.9,47.91,180509.0,48.28,48.28,47.9,47.91,180509.0
2019-04-22 11:00:00,47.91,48.13,47.71,47.97,224468.0,47.91,48.13,47.71,47.97,224468.0
2019-04-22 11:10:00,47.97,48.13,47.96,48.09,144670.0,47.97,48.13,47.96,48.09,144670.0
2019-04-22 11:20:00,48.09,48.27,48.03,48.21,106601.0,48.09,48.27,48.03,48.21,106601.0
2019-04-22 11:30:00,48.2,48.2,48.06,48.16,87936.0,48.2,48.2,48.06,48.16,87936.0
2019-04-22 11:40:00,48.16,48.37,48.14,48.22,92466.0,48.16,48.37,48.14,48.22,92466.0
2019-04-22 11:50:00,48.21,48.31,48.07,48.26,106768.0,48.21,48.31,48.07,48.26,106768.0
2019-04-22 12:00:00,48.25,48.31,48.1,48.11,55008.0,48.25,48.31,48.1,48.11,55008.0
2019-04-22 12:10:00,48.12,48.24,48.12,48.19,85828.0,48.12,48.24,48.12,48.19,85828.0
2019-04-22 12:20:00,48.19,48.27,48.16,48.25,85911.0,48.19,48.27,48.16,48.25,85911.0
2019-04-22 12:30:00,48.25,48.25,48.17,48.19,55116.0,48.25,48.25,48.17,48.19,55116.0
2019-04-22 12:40:00,48.19,48.22,48.02,48.1,76436.0,48.19,48.22,48.02,48.1,76436.0
2019-04-22 12:50:00,48.1,48.19,48.05,48.06,125844.0,48.1,48.19,48.05,48.06,125844.0
2019-04-22 13:00:00,48.06,48.07,47.93,47.94,122156.0,48.06,48.07,47.93,47.94,122156.0
2019-04-22 13:10:00,47.93,48.02,47.84,47.95,102993.0,47.93,48.02,47.84,47.95,102993.0
2019-04-22 13:20:00,47.95,48.06,47.88,47.98,98159.0,47.95,48.06,47.88,47.98,98159.0
2019-04-22 13:30:00,47.97,48.09,47.94,48.07,100852.0,47.97,48.09,47.94,48.07,100852.0
2019-04-22 13:40:00,48.06,48.16,48.03,48.15,108078.0,48.06,48.16,48.03,48.15,108078.0
2019-04-22 13:50:00,48.14,48.15,48.01,48.07,63007.0,48.14,48.15,48.01,48.07,63007.0
2019-04-22 14:00:00,48.07,48.07,47.88,47.93,138119.0,48.07,48.07,47.88,47.93,138119.0
2019-04-22 14:10:00,47.93,48.07,47.93,48.0,127288.0,47.93,48.07,47.93,48.0,127288.0
2019-04-22 14:20:00,48.0,48.18,47.99,48.14,128495.0,48.0,48.18,47.99,48.14,128495.0
2019-04-22 14:30:00,48.14,48.3,48.08,48.09,338137.0,48.14,48.3,48.08,48.09,338137.0
2019-04-22 14:40:00,48.09,48.2,48.05,48.14,165336.0,48.09,48.2,48.05,48.14,165336.0
2019-04-22 14:50:00,48.14,48.16,47.99,48.06,99262.0,48.14,48.16,47.99,48.06,99262.0
2019-04-22 15:00:00,48.06,48.16,48.05,48.14,148014.0,48.06,48.16,48.05,48.14,148014.0
2019-04-22 15:10:00,48.15,48.38,48.15,48.27,137317.0,48.15,48.38,48.15,48.27,137317.0
2019-04-22 15:20:00,48.26,48.34,48.24,48.32,159073.0,48.26,48.34,48.24,48.32,159073.0
2019-04-22 15:30:00,48.33,48.4,48.23,48.33,205929.0,48.33,48.4,48.23,48.33,205929.0
2019-04-22 15:40:00,48.33,48.42,48.29,48.39,334301.0,48.33,48.42,48.29,48.39,334301.0
2019-04-22 15:50:00,48.38,48.39,48.05,48.09,707033.0,48.38,48.39,48.05,48.09,707033.0
2019-04-23 09:30:00,48.16,48.71,47.2,47.4,753552.0,48.16,48.71,47.2,47.4,753552.0
2019-04-23 09:40:00,47.42,47.74,46.85,47.09,565432.0,47.42,47.74,46.85,47.09,565432.0
2019-04-23 09:50:00,47.08,47.6,46.9,47.37,343540.0,47.08,47.6,46.9,47.37,343540.0
2019-04-23 10:00:00,47.31,47.52,47.08,47.09,303648.0,47.31,47.52,47.08,47.09,303648.0
2019-04-23 10:10:00,47.12,47.44,47.0,47.06,298776.0,47.12,47.44,47.0,47.06,298776.0
2019-04-23 10:20:00,47.06,47.25,46.93,47.08,296431.0,47.06,47.25,46.93,47.08,296431.0
2019-04-23 10:30:00,47.08,48.06,47.06,47.98,414631.0,47.08,48.06,47.06,47.98,414631.0
2019-04-23 10:40:00,47.98,48.48,47.87,48.47,611293.0,47.98,48.48,47.87,48.47,611293.0
2019-04-23 10:50:00,48.47,48.91,48.41,48.88,610842.0,48.47,48.91,48.41,48.88,610842.0
2019-04-23 11:00:00,48.88,49.26,48.8,48.9,360786.0,48.88,49.26,48.8,48.9,360786.0
2019-04-23 11:10:00,48.9,49.46,48.89,49.26,406661.0,48.9,49.46,48.89,49.26,406661.0
2019-04-23 11:20:00,49.24,49.46,48.94,49.04,603036.0,49.24,49.46,48.94,49.04,603036.0
2019-04-23 11:30:00,49.03,49.41,48.98,49.36,419449.0,49.03,49.41,48.98,49.36,419449.0
2019-04-23 11:40:00,49.36,49.61,49.15,49.3,272812.0,49.36,49.61,49.15,49.3,272812.0
2019-04-23 11:50:00,49.3,49.55,49.13,49.54,228714.0,49.3,49.55,49.13,49.54,228714.0
2019-04-23 12:00:00,49.55,49.71,49.43,49.55,263595.0,49.55,49.71,49.43,49.55,263595.0
2019-04-23 12:10:00,49.52,49.65,49.23,49.46,294928.0,49.52,49.65,49.23,49.46,294928.0
2019-04-23 12:20:00,49.47,49.5,49.19,49.31,152622.0,49.47,49.5,49.19,49.31,152622.0
2019-04-23 12:30:00,49.3,49.41,49.18,49.21,164602.0,49.3,49.41,49.18,49.21,164602.0
2019-04-23 12:40:00,49.22,49.25,49.07,49.1,106371.0,49.22,49.25,49.07,49.1,106371.0
2019-04-23 12:50:00,49.11,49.54,49.1,49.41,167786.0,49.11,49.54,49.1,49.41,167786.0
2019-04-23 13:00:00,49.4,49.55,49.39,49.48,104780.0,49.4,49.55,49.39,49.48,104780.0
2019-04-23 13:10:00,49.48,49.49,49.33,49.41,109431.0,49.48,49.49,49.33,49.41,109431.0
2019-04-23 13:20:00,49.42,49.56,49.36,49.47,160763.0,49.42,49.56,49.36,49.47,160763.0
2019-04-23 13:30:00,49.47,49.7,49.35,49.39,178184.0,49.47,49.7,49.35,49.39,178184.0
2019-04-23 13:40:00,49.4,49.67,49.31,49.66,174268.0,49.4,49.67,49.31,49.66,174268.0
2019-04-23 13:50:00,49.65,49.68,49.49,49.61,132954.0,49.65,49.68,49.49,49.61,132954.0
2019-04-23 14:00:00,49.62,49.88,49.55,49.87,219861.0,49.62,49.88,49.55,49.87,219861.0
2019-04-23 14:10:00,49.88,49.92,49.67,49.79,175620.0,49.88,49.92,49.67,49.79,175620.0
2019-04-23 14:20:00,49.81,49.96,49.67,49.94,296657.0,49.81,49.96,49.67,49.94,296657.0
2019-04-23 14:30:00,49.93,50.02,49.85,49.98,378377.0,49.93,50.02,49.85,49.98,378377.0
2019-04-23 14:40:00,49.99,50.24,49.94,49.98,405496.0,49.99,50.24,49.94,49.98,405496.0
2019-04-23 14:50:00,49.97,49.97,49.76,49.86,204545.0,49.97,49.97,49.76,49.86,204545.0
2019-04-23 15:00:00,49.86,50.09,49.8,50.09,383881.0,49.86,50.09,49.8,50.09,383881.0
2019-04-23 15:10:00,50.09,50.15,50.0,50.11,196566.0,50.09,50.15,50.0,50.11,196566.0
2019-04-23 15:20:00,50.11,50.25,50.03,50.09,357776.0,50.11,50.25,50.03,50.09,357776.0
2019-04-23 15:30:00,50.09,50.13,50.0,50.06,359630.0,50.09,50.13,50.0,50.06,359630.0
2019-04-23 15:40:00,50.05,50.05,49.81,49.99,537719.0,50.05,50.05,49.81,49.99,537719.0
2019-04-23 15:50:00,50.0,50.51,49.92,50.44,1636079.0,50.0,50.51,49.92,50.44,1636079.0
2019-04-24 09:30:00,50.48,50.71,50.0,50.28,540174.0,50.48,50.71,50.0,50.28,540174.0
2019-04-24 09:40:00,50.31,50.39,49.88,50.09,240501.0,50.31,50.39,49.88,50.09,240501.0
2019-04-24 09:50:00,50.12,50.23,49.77,50.05,430055.0,50.12,50.23,49.77,50.05,430055.0
2019-04-24 10:00:00,50.06,50.19,49.82,50.13,203211.0,50.06,50.19,49.82,50.13,203211.0
2019-04-24 10:10:00,50.13,50.4,50.06,50.12,210203.0,50.13,50.4,50.06,50.12,210203.0
2019-04-24 10:20:00,50.13,50.31,50.07,50.09,244906.0,50.13,50.31,50.07,50.09,244906.0
2019-04-24 10:30:00,50.09,50.26,50.08,50.13,110220.0,50.09,50.26,50.08,50.13,110220.0
2019-04-24 10:40:00,50.13,50.41,50.06,50.4,154118.0,50.13,50.41,50.06,50.4,154118.0
2019-04-24 10:50:00,50.39,50.42,50.06,50.08,189795.0,50.39,50.42,50.06,50.08,189795.0
2019-04-24 11:00:00,50.08,50.21,49.98,50.06,249770.0,50.08,50.21,49.98,50.06,249770.0
2019-04-24 11:10:00,50.06,50.29,50.06,50.23,70009.0,50.06,50.29,50.06,50.23,70009.0
2019-04-24 11:20:00,50.23,50.32,50.14,50.28,135914.0,50.23,50.32,50.14,50.28,135914.0
2019-04-24 11:30:00,50.29,50.34,50.22,50.31,86369.0,50.29,50.34,50.22,50.31,86369.0
2019-04-24 11:40:00,50.3,50.44,50.19,50.41,99782.0,50.3,50.44,50.19,50.41,99782.0
2019-04-24 11:50:00,50.41,50.54,50.3,50.32,132469.0,50.41,50.54,50.3,50.32,132469.0
2019-04-24 12:00:00,50.33,50.37,50.27,50.34,75122.0,50.33,50.37,50.27,50.34,75122.0
2019-04-24 12:10:00,50.34,50.61,50.34,50.54,192782.0,50.34,50.61,50.34,50.54,192782.0
2019-04-24 12:20:00,50.54,50.6,50.49,50.54,89923.0,50.54,50.6,50.49,50.54,89923.0
2019-04-24 12:30:00,50.54,50.55,50.36,50.37,66540.0,50.54,50.55,50.36,50.37,66540.0
2019-04-24 12:40:00,50.37,50.48,50.31,50.41,99187.0,50.37,50.48,50.31,50.41,99187.0
2019-04-24 12:50:00,50.4,50.43,50.13,50.2,126241.0,50.4,50.43,50.13,50.2,126241.0
2019-04-24 13:00:00,50.2,50.31,50.19,50.3,66931.0,50.2,50.31,50.19,50.3,66931.0
2019-04-24 13:10:00,50.3,50.31,50.1,50.26,127182.0,50.3,50.31,50.1,50.26,127182.0
2019-04-24 13:20:00,50.26,50.4,50.26,50.29,77404.0,50.26,50.4,50.26,50.29,77404.0
2019-04-24 13:30:00,50.3,50.42,50.29,50.36,58941.0,50.3,50.42,50.29,50.36,58941.0
2019-04-24 13:40:00,50.35,50.39,50.29,50.38,83709.0,50.35,50.39,50.29,50.38,83709.0
2019-04-24 13:50:00,50.37,50.48,50.35,50.38,91112.0,50.37,50.48,50.35,50.38,91112.0
2019-04-24 14:00:00,50.37,50.4,50.3,50.35,63068.0,50.37,50.4,50.3,50.35,63068.0
2019-04-24 14:10:00,50.35,50.43,50.28,50.34,75061.0,50.35,50.43,50.28,50.34,75061.0
2019-04-24 14:20:00,50.33,50.37,50.23,50.26,64789.0,50.33,50.37,50.23,50.26,64789.0
2019-04-24 14:30:00,50.26,50.26,50.16,50.2,103442.0,50.26,50.26,50.16,50.2,103442.0
2019-04-24 14:40:00,50.2,50.31,50.18,50.25,138141.0,50.2,50.31,50.18,50.25,138141.0
2019-04-24 14:50:00,50.25,50.37,50.22,50.26,87435.0,50.25,50.37,50.22,50.26,87435.0
2019-04-24 15:00:00,50.26,50.34,50.25,50.3,107197.0,50.26,50.34,50.25,50.3,107197.0
2019-04-24 15:10:00,50.3,50.37,50.25,50.34,100680.0,50.3,50.37,50.25,50.34,100680.0
2019-04-24 15:20:00,50.34,50.34,50.21,50.22,78394.0,50.34,50.34,50.21,50.22,78394.0
2019-04-24 15:30:00,50.22,50.29,50.2,50.27,118606.0,50.22,50.29,50.2,50.27,118606.0
2019-04-24 15:40:00,50.28,50.3,50.16,50.2,243104.0,50.28,50.3,50.16,50.2,243104.0
2019-04-24 15:50:00,50.19,50.29,50.15,50.17,412690.0,50.19,50.29,50.15,50.17,412690.0
2019-04-25 09:30:00,49.98,50.13,49.76,50.0,127736.0,49.98,50.13,49.76,50.0,127736.0
2019-04-25 09:40:00,49.99,50.07,49.74,49.96,145035.0,49.99,50.07,49.74,49.96,145035.0
2019-04-25 09:50:00,49.97,50.5,49.88,50.42,195947.0,49.97,50.5,49.88,50.42,195947.0
2019-04-25 10:00:00,50.4,50.4,49.99,50.02,101720.0,50.4,50.4,49.99,50.02,101720.0
2019-04-25 10:10:00,50.01,50.05,49.72,49.87,140215.0,50.01,50.05,49.72,49.87,140215.0
2019-04-25 10:20:00,49.86,49.89,49.67,49.73,112863.0,49.86,49.89,49.67,49.73,112863.0
2019-04-25 10:30:00,49.73,49.95,49.56,49.94,144156.0,49.73,49.95,49.56,49.94,144156.0
2019-04-25 10:40:00,49.95,50.02,49.54,49.58,103782.0,49.95,50.02,49.54,49.58,103782.0
2019-04-25 10:50:00,49.58,49.66,49.44,49.65,131423.0,49.58,49.66,49.44,49.65,131423.0
2019-04-25 11:00:00,49.65,49.89,49.62,49.79,178492.0,49.65,49.89,49.62,49.79,178492.0
2019-04-25 11:10:00,49.8,49.8,49.53,49.61,77995.0,49.8,49.8,49.53,49.61,77995.0
2019-04-25 11:20:00,49.61,49.85,49.6,49.71,93374.0,49.61,49.85,49.6,49.71,93374.0
2019-04-25 11:30:00,49.72,49.87,49.67,49.85,86047.0,49.72,49.87,49.67,49.85,86047.0
2019-04-25 11:40:00,49.86,49.9,49.72,49.81,111569.0,49.86,49.9,49.72,49.81,111569.0
2019-04-25 11:50:00,49.8,49.81,49.58,49.65,78055.0,49.8,49.81,49.58,49.65,78055.0
2019-04-25 12:00:00,49.64,49.74,49.54,49.6,91012.0,49.64,49.74,49.54,49.6,91012.0
2019-04-25 12:10:00,49.6,49.6,49.4,49.4,124514.0,49.6,49.6,49.4,49.4,124514.0
2019-04-25 12:20:00,49.41,49.45,49.29,49.32,87174.0,49.41,49.45,49.29,49.32,87174.0
2019-04-25 12:30:00,49.32,49.51,49.26,49.49,130731.0,49.32,49.51,49.26,49.49,130731.0
2019-04-25 12:40:00,49.49,49.64,49.47,49.58,86358.0,49.49,49.64,49.47,49.58,86358.0
2019-04-25 12:50:00,49.57,49.72,49.56,49.66,131174.0,49.57,49.72,49.56,49.66,131174.0
2019-04-25 13:00:00,49.66,49.69,49.57,49.62,106604.0,49.66,49.69,49.57,49.62,106604.0
2019-04-25 13:10:00,49.61,49.77,49.57,49.6,92680.0,49.61,49.77,49.57,49.6,92680.0
2019-04-25 13:20:00,49.59,49.67,49.58,49.67,69260.0,49.59,49.67,49.58,49.67,69260.0
2019-04-25 13:30:00,49.67,49.76,49.65,49.69,84508.0,49.67,49.76,49.65,49.69,84508.0
2019-04-25 13:40:00,49.68,49.92,49.65,49.87,118989.0,49.68,49.92,49.65,49.87,118989.0
2019-04-25 13:50:00,49.87,49.94,49.84,49.9,112657.0,49.87,49.94,49.84,49.9,112657.0
2019-04-25 14:00:00,49.9,50.03,49.9,50.01,129775.0,49.9,50.03,49.9,50.01,129775.0
2019-04-25 14:10:00,50.0,50.1,50.0,50.03,126135.0,50.0,50.1,50.0,50.03,126135.0
2019-04-25 14:20:00,50.02,50.11,49.99,50.1,94692.0,50.02,50.11,49.99,50.1,94692.0
2019-04-25 14:30:00,50.1,50.23,50.06,50.16,104763.0,50.1,50.23,50.06,50.16,104763.0
2019-04-25 14:40:00,50.14,50.2,50.08,50.1,187490.0,50.14,50.2,50.08,50.1,187490.0
2019-04-25 14:50:00,50.1,50.14,50.08,50.09,104993.0,50.1,50.14,50.08,50.09,104993.0
2019-04-25 15:00:00,50.08,50.15,50.04,50.04,130290.0,50.08,50.15,50.04,50.04,130290.0
2019-04-25 15:10:00,50.04,50.28,50.02,50.23,118236.0,50.04,50.28,50.02,50.23,118236.0
2019-04-25 15:20:00,50.24,50.35,50.23,50.34,141034.0,50.24,50.35,50.23,50.34,141034.0
2019-04-25 15:30:00,50.34,50.38,50.18,50.23,211328.0,50.34,50.38,50.18,50.23,211328.0
2019-04-25 15:40:00,50.23,50.26,50.15,50.23,189121.0,50.23,50.26,50.15,50.23,189121.0
2019-04-25 15:50:00,50.23,50.41,50.21,50.22,578402.0,50.23,50.41,50.21,50.22,578402.0
2019-04-26 09:30:00,50.5,51.09,50.39,50.72,210017.0,50.5,51.09,50.39,50.72,210017.0
2019-04-26 09:40:00,50.68,51.39,50.67,51.17,174002.0,50.68,51.39,50.67,51.17,174002.0
2019-04-26 09:50:00,51.16,51.28,51.0,51.11,130785.0,51.16,51.28,51.0,51.11,130785.0
2019-04-26 10:00:00,51.12,51.48,51.1,51.46,209808.0,51.12,51.48,51.1,51.46,209808.0
2019-04-26 10:10:00,51.46,51.71,51.4,51.47,226408.0,51.46,51.71,51.4,51.47,226408.0
2019-04-26 10:20:00,51.49,51.6,51.36,51.5,178035.0,51.49,51.6,51.36,51.5,178035.0
2019-04-26 10:30:00,51.48,51.68,51.41,51.55,94293.0,51.48,51.68,51.41,51.55,94293.0
2019-04-26 10:40:00,51.55,51.56,51.32,51.43,83931.0,51.55,51.56,51.32,51.43,83931.0
2019-04-26 10:50:00,51.44,51.48,51.3,51.37,90793.0,51.44,51.48,51.3,51.37,90793.0
2019-04-26 11:00:00,51.37,51.45,51.22,51.36,189249.0,51.37,51.45,51.22,51.36,189249.0
2019-04-26 11:10:00,51.35,51.43,51.29,51.33,133262.0,51.35,51.43,51.29,51.33,133262.0
2019-04-26 11:20:00,51.33,51.5,51.32,51.49,141633.0,51.33,51.5,51.32,51.49,141633.0
2019-04-26 11:30:00,51.48,51.53,51.42,51.48,97256.0,51.48,51.53,51.42,51.48,97256.0
2019-04-26 11:40:00,51.49,51.65,51.48,51.61,86643.0,51.49,51.65,51.48,51.61,86643.0
2019-04-26 11:50:00,51.61,51.66,51.53,51.56,136116.0,51.61,51.66,51.53,51.56,136116.0
2019-04-26 12:00:00,51.56,51.7,51.49,51.67,101990.0,51.56,51.7,51.49,51.67,101990.0
2019-04-26 12:10:00,51.66,51.85,51.63,51.83,168618.0,51.66,51.85,51.63,51.83,168618.0
2019-04-26 12:20:00,51.82,51.86,51.7,51.77,145275.0,51.82,51.86,51.7,51.77,145275.0
2019-04-26 12:30:00,51.78,52.06,51.77,51.93,340343.0,51.78,52.06,51.77,51.93,340343.0
2019-04-26 12:40:00,51.93,51.95,51.81,51.88,185537.0,51.93,51.95,51.81,51.88,185537.0
2019-04-26 12:50:00,51.88,52.02,51.86,52.01,105283.0,51.88,52.02,51.86,52.01,105283.0
2019-04-26 13:00:00,52.01,52.04,51.91,52.04,121067.0,52.01,52.04,51.91,52.04,121067.0
2019-04-26 13:10:00,52.04,52.15,51.98,52.14,240636.0,52.04,52.15,51.98,52.14,240636.0
2019-04-26 13:20:00,52.13,52.13,51.94,52.03,187644.0,52.13,52.13,51.94,52.03,187644.0
2019-04-26 13:30:00,52.02,52.13,51.97,52.13,119389.0,52.02,52.13,51.97,52.13,119389.0
2019-04-26 13:40:00,52.12,52.12,51.98,52.09,142320.0,52.12,52.12,51.98,52.09,142320.0
2019-04-26 13:50:00,52.09,52.3,52.05,52.17,276392.0,52.09,52.3,52.05,52.17,276392.0
2019-04-26 14:00:00,52.18,52.27,52.07,52.27,169102.0,52.18,52.27,52.07,52.27,169102.0
2019-04-26 14:10:00,52.26,52.42,52.26,52.32,148636.0,52.26,52.42,52.26,52.32,148636.0
2019-04-26 14:20:00,52.32,52.53,52.3,52.5,350987.0,52.32,52.53,52.3,52.5,350987.0
2019-04-26 14:30:00,52.5,52.52,52.24,52.34,266560.0,52.5,52.52,52.24,52.34,266560.0
2019-04-26 14:40:00,52.35,52.4,52.11,52.16,224512.0,52.35,52.4,52.11,52.16,224512.0
2019-04-26 14:50:00,52.17,52.22,52.12,52.18,143414.0,52.17,52.22,52.12,52.18,143414.0
2019-04-26 15:00:00,52.18,52.37,52.15,52.3,176753.0,52.18,52.37,52.15,52.3,176753.0
2019-04-26 15:10:00,52.29,52.38,52.26,52.35,164665.0,52.29,52.38,52.26,52.35,164665.0
2019-04-26 15:20:00,52.36,52.44,52.28,52.38,207619.0,52.36,52.44,52.28,52.38,207619.0
2019-04-26 15:30:00,52.38,52.65,52.37,52.64,355612.0,52.38,52.65,52.37,52.64,355612.0
2019-04-26 15:40:00,52.63,52.67,52.5,52.64,448803.0,52.63,52.67,52.5,52.64,448803.0
2019-04-26 15:50:00,52.63,52.67,52.5,52.67,1180265.0,52.63,52.67,52.5,52.67,1180265.0
2019-04-29 09:30:00,52.51,52.89,52.42,52.8,212921.0,52.51,52.89,52.42,52.8,212921.0
2019-04-29 09:40:00,52.81,52.94,52.4,52.51,269902.0,52.81,52.94,52.4,52.51,269902.0
2019-04-29 09:50:00,52.51,52.51,51.97,52.16,269256.0,52.51,52.51,51.97,52.16,269256.0
2019-04-29 10:00:00,52.2,52.26,51.95,52.19,211858.0,52.2,52.26,51.95,52.19,211858.0
2019-04-29 10:10:00,52.16,52.43,52.14,52.43,131633.0,52.16,52.43,52.14,52.43,131633.0
2019-04-29 10:20:00,52.43,52.56,52.4,52.4,112532.0,52.43,52.56,52.4,52.4,112532.0
2019-04-29 10:30:00,52.4,52.51,52.32,52.34,171803.0,52.4,52.51,52.32,52.34,171803.0
2019-04-29 10:40:00,52.34,52.59,52.26,52.5,178002.0,52.34,52.59,52.26,52.5,178002.0
2019-04-29 10:50:00,52.5,52.6,52.47,52.55,179617.0,52.5,52.6,52.47,52.55,179617.0
2019-04-29 11:00:00,52.55,52.57,52.43,52.5,110812.0,52.55,52.57,52.43,52.5,110812.0
2019-04-29 11:10:00,52.5,52.51,52.33,52.44,148341.0,52.5,52.51,52.33,52.44,148341.0
2019-04-29 11:20:00,52.43,52.57,52.37,52.55,170649.0,52.43,52.57,52.37,52.55,170649.0
2019-04-29 11:30:00,52.55,52.58,52.45,52.46,120531.0,52.55,52.58,52.45,52.46,120531.0
2019-04-29 11:40:00,52.46,52.55,52.38,52.52,93385.0,52.46,52.55,52.38,52.52,93385.0
2019-04-29 11:50:00,52.51,52.56,52.47,52.51,108740.0,52.51,52.56,52.47,52.51,108740.0
2019-04-29 12:00:00,52.52,52.66,52.51,52.61,103179.0,52.52,52.66,52.51,52.61,103179.0
2019-04-29 12:10:00,52.6,52.61,52.54,52.55,95093.0,52.6,52.61,52.54,52.55,95093.0
2019-04-29 12:20:00,52.56,52.63,52.53,52.53,129996.0,52.56,52.63,52.53,52.53,129996.0
2019-04-29 12:30:00,52.53,52.62,52.52,52.61,146737.0,52.53,52.62,52.52,52.61,146737.0
2019-04-29 12:40:00,52.62,52.65,52.58,52.62,85178.0,52.62,52.65,52.58,52.62,85178.0
2019-04-29 12:50:00,52.61,52.62,52.45,52.55,112929.0,52.61,52.62,52.45,52.55,112929.0
2019-04-29 13:00:00,52.54,52.54,52.45,52.47,68174.0,52.54,52.54,52.45,52.47,68174.0
2019-04-29 13:10:00,52.48,52.54,52.45,52.47,87884.0,52.48,52.54,52.45,52.47,87884.0
2019-04-29 13:20:00,52.47,52.52,52.34,52.4,132023.0,52.47,52.52,52.34,52.4,132023.0
2019-04-29 13:30:00,52.42,52.46,52.39,52.45,76289.0,52.42,52.46,52.39,52.45,76289.0
2019-04-29 13:40:00,52.44,52.56,52.42,52.52,78807.0,52.44,52.56,52.42,52.52,78807.0
2019-04-29 13:50:00,52.52,52.55,52.47,52.51,117954.0,52.52,52.55,52.47,52.51,117954.0
2019-04-29 14:00:00,52.51,52.58,52.48,52.54,66735.0,52.51,52.58,52.48,52.54,66735.0
2019-04-29 14:10:00,52.54,52.57,52.48,52.56,98702.0,52.54,52.57,52.48,52.56,98702.0
2019-04-29 14:20:00,52.56,52.59,52.48,52.5,98358.0,52.56,52.59,52.48,52.5,98358.0
2019-04-29 14:30:00,52.5,52.58,52.5,52.56,106626.0,52.5,52.58,52.5,52.56,106626.0
2019-04-29 14:40:00,52.57,52.6,52.43,52.47,167992.0,52.57,52.6,52.43,52.47,167992.0
2019-04-29 14:50:00,52.47,52.51,52.36,52.37,266173.0,52.47,52.51,52.36,52.37,266173.0
2019-04-29 15:00:00,52.37,52.51,52.36,52.43,121613.0,52.37,52.51,52.36,52.43,121613.0
2019-04-29 15:10:00,52.43,52.45,52.26,52.3,124901.0,52.43,52.45,52.26,52.3,124901.0
2019-04-29 15:20:00,52.29,52.4,52.29,52.4,197355.0,52.29,52.4,52.29,52.4,197355.0
2019-04-29 15:30:00,52.41,52.43,52.33,52.41,219234.0,52.41,52.43,52.33,52.41,219234.0
2019-04-29 15:40:00,52.41,52.5,52.41,52.48,283514.0,52.41,52.5,52.41,52.48,283514.0
2019-04-29 15:50:00,52.49,52.6,52.31,52.35,777126.0,52.49,52.6,52.31,52.35,777126.0
2019-04-30 09:30:00,52.66,52.66,52.13,52.29,99817.0,52.66,52.66,52.13,52.29,99817.0
2019-04-30 09:40:00,52.29,52.32,51.93,52.12,83704.0,52.29,52.32,51.93,52.12,83704.0
2019-04-30 09:50:00,52.11,52.21,51.91,52.13,78898.0,52.11,52.21,51.91,52.13,78898.0
2019-04-30 10:00:00,52.14,52.25,51.91,52.02,171911.0,52.14,52.25,51.91,52.02,171911.0
2019-04-30 10:10:00,52.02,52.02,51.58,51.68,60324.0,52.02,52.02,51.58,51.68,60324.0
2019-04-30 10:20:00,51.7,51.92,51.47,51.52,72633.0,51.7,51.92,51.47,51.52,72633.0
2019-04-30 10:30:00,51.52,51.57,51.32,51.44,107008.0,51.52,51.57,51.32,51.44,107008.0
2019-04-30 10:40:00,51.43,51.44,50.86,50.92,141780.0,51.43,51.44,50.86,50.92,141780.0
2019-04-30 10:50:00,50.91,50.97,50.64,50.78,120208.0,50.91,50.97,50.64,50.78,120208.0
2019-04-30 11:00:00,50.81,50.81,50.39,50.63,196248.0,50.81,50.81,50.39,50.63,196248.0
2019-04-30 11:10:00,50.61,50.63,50.35,50.58,95955.0,50.61,50.63,50.35,50.58,95955.0
2019-04-30 11:20:00,50.58,50.98,50.52,50.73,104583.0,50.58,50.98,50.52,50.73,104583.0
2019-04-30 11:30:00,50.74,50.88,50.58,50.75,150715.0,50.74,50.88,50.58,50.75,150715.0
2019-04-30 11:40:00,50.76,50.82,50.64,50.68,293113.0,50.76,50.82,50.64,50.68,293113.0
2019-04-30 11:50:00,50.69,50.96,50.68,50.85,127505.0,50.69,50.96,50.68,50.85,127505.0
2019-04-30 12:00:00,50.85,50.95,50.75,50.93,178327.0,50.85,50.95,50.75,50.93,178327.0
2019-04-30 12:10:00,50.94,51.11,50.88,50.98,66920.0,50.94,51.11,50.88,50.98,66920.0
2019-04-30 12:20:00,50.98,51.01,50.86,51.0,89648.0,50.98,51.01,50.86,51.0,89648.0
2019-04-30 12:30:00,50.99,51.03,50.82,50.91,124173.0,50.99,51.03,50.82,50.91,124173.0
2019-04-30 12:40:00,50.91,50.92,50.73,50.8,73369.0,50.91,50.92,50.73,50.8,73369.0
2019-04-30 12:50:00,50.8,50.91,50.8,50.91,77126.0,50.8,50.91,50.8,50.91,77126.0
2019-04-30 13:00:00,50.91,51.0,50.9,50.94,63032.0,50.91,51.0,50.9,50.94,63032.0
2019-04-30 13:10:00,50.94,51.05,50.92,51.0,79826.0,50.94,51.05,50.92,51.0,79826.0
2019-04-30 13:20:00,51.01,51.01,50.86,50.88,94504.0,51.01,51.01,50.86,50.88,94504.0
2019-04-30 13:30:00,50.87,51.22,50.86,51.19,119563.0,50.87,51.22,50.86,51.19,119563.0
2019-04-30 13:40:00,51.17,51.4,51.11,51.33,120972.0,51.17,51.4,51.11,51.33,120972.0
2019-04-30 13:50:00,51.33,51.57,51.32,51.53,104119.0,51.33,51.57,51.32,51.53,104119.0
2019-04-30 14:00:00,51.54,51.6,51.44,51.48,170977.0,51.54,51.6,51.44,51.48,170977.0
2019-04-30 14:10:00,51.48,51.65,51.45,51.63,135798.0,51.48,51.65,51.45,51.63,135798.0
2019-04-30 14:20:00,51.64,51.75,51.52,51.57,107184.0,51.64,51.75,51.52,51.57,107184.0
2019-04-30 14:30:00,51.57,51.76,51.54,51.67,160933.0,51.57,51.76,51.54,51.67,160933.0
2019-04-30 14:40:00,51.68,51.99,51.66,51.83,168195.0,51.68,51.99,51.66,51.83,168195.0
2019-04-30 14:50:00,51.82,51.82,51.62,51.67,109855.0,51.82,51.82,51.62,51.67,109855.0
2019-04-30 15:00:00,51.66,51.72,51.64,51.7,109736.0,51.66,51.72,51.64,51.7,109736.0
2019-04-30 15:10:00,51.7,51.78,51.62,51.62,106589.0,51.7,51.78,51.62,51.62,106589.0
2019-04-30 15:20:00,51.63,51.89,51.6,51.76,155643.0,51.63,51.89,51.6,51.76,155643.0
2019-04-30 15:30:00,51.76,51.78,51.69,51.77,132582.0,51.76,51.78,51.69,51.77,132582.0
2019-04-30 15:40:00,51.77,51.77,51.59,51.66,205528.0,51.77,51.77,51.59,51.66,205528.0
2019-04-30 15:50:00,51.65,51.74,51.53,51.53,569378.0,51.65,51.74,51.53,51.53,569378.0
2019-05-01 09:30:00,51.39,51.55,50.54,50.65,260558.0,51.39,51.55,50.54,50.65,260558.0
2019-05-01 09:40:00,50.67,50.72,50.02,50.46,342430.0,50.67,50.72,50.02,50.46,342430.0
2019-05-01 09:50:00,50.48,50.71,50.33,50.55,334084.0,50.48,50.71,50.33,50.55,334084.0
2019-05-01 10:00:00,50.53,51.07,50.45,50.83,281227.0,50.53,51.07,50.45,50.83,281227.0
2019-05-01 10:10:00,50.83,50.93,50.62,50.75,229649.0,50.83,50.93,50.62,50.75,229649.0
2019-05-01 10:20:00,50.75,50.93,50.74,50.79,109947.0,50.75,50.93,50.74,50.79,109947.0
2019-05-01 10:30:00,50.79,50.93,50.67,50.86,189350.0,50.79,50.93,50.67,50.86,189350.0
2019-05-01 10:40:00,50.85,50.87,50.29,50.39,156552.0,50.85,50.87,50.29,50.39,156552.0
2019-05-01 10:50:00,50.39,50.42,50.07,50.24,177144.0,50.39,50.42,50.07,50.24,177144.0
2019-05-01 11:00:00,50.25,50.6,50.25,50.49,162205.0,50.25,50.6,50.25,50.49,162205.0
2019-05-01 11:10:00,50.49,50.5,50.16,50.17,70061.0,50.49,50.5,50.16,50.17,70061.0
2019-05-01 11:20:00,50.16,50.3,50.15,50.3,117189.0,50.16,50.3,50.15,50.3,117189.0
2019-05-01 11:30:00,50.3,50.35,50.12,50.34,78669.0,50.3,50.35,50.12,50.34,78669.0
2019-05-01 11:40:00,50.34,50.42,50.28,50.35,76371.0,50.34,50.42,50.28,50.35,76371.0
2019-05-01 11:50:00,50.37,50.53,50.37,50.48,64717.0,50.37,50.53,50.37,50.48,64717.0
2019-05-01 12:00:00,50.47,50.57,50.42,50.57,70305.0,50.47,50.57,50.42,50.57,70305.0
2019-05-01 12:10:00,50.56,50.56,50.43,50.44,42408.0,50.56,50.56,50.43,50.44,42408.0
2019-05-01 12:20:00,50.45,50.5,50.39,50.41,73659.0,50.45,50.5,50.39,50.41,73659.0
2019-05-01 12:30:00,50.43,50.45,50.37,50.38,40704.0,50.43,50.45,50.37,50.38,40704.0
2019-05-01 12:40:00,50.38,50.45,50.33,50.38,52747.0,50.38,50.45,50.33,50.38,52747.0
2019-05-01 12:50:00,50.38,50.53,50.35,50.43,135551.0,50.38,50.53,50.35,50.43,135551.0
2019-05-01 13:00:00,50.43,50.52,50.27,50.34,109178.0,50.43,50.52,50.27,50.34,109178.0
2019-05-01 13:10:00,50.34,50.38,50.28,50.33,43447.0,50.34,50.38,50.28,50.33,43447.0
2019-05-01 13:20:00,50.33,50.4,50.27,50.3,52909.0,50.33,50.4,50.27,50.3,52909.0
2019-05-01 13:30:00,50.3,50.41,50.28,50.39,56611.0,50.3,50.41,50.28,50.39,56611.0
2019-05-01 13:40:00,50.4,50.42,50.25,50.27,69889.0,50.4,50.42,50.25,50.27,69889.0
2019-05-01 13:50:00,50.28,50.35,50.19,50.3,134661.0,50.28,50.35,50.19,50.3,134661.0
2019-05-01 14:00:00,50.31,50.4,50.19,50.33,117666.0,50.31,50.4,50.19,50.33,117666.0
2019-05-01 14:10:00,50.33,50.37,50.21,50.29,110152.0,50.33,50.37,50.21,50.29,110152.0
2019-05-01 14:20:00,50.29,50.37,50.22,50.22,118157.0,50.29,50.37,50.22,50.22,118157.0
2019-05-01 14:30:00,50.22,50.26,50.0,50.0,113951.0,50.22,50.26,50.0,50.0,113951.0
2019-05-01 14:40:00,50.01,50.17,49.93,50.16,126802.0,50.01,50.17,49.93,50.16,126802.0
2019-05-01 14:50:00,50.17,50.25,50.04,50.1,219908.0,50.17,50.25,50.04,50.1,219908.0
2019-05-01 15:00:00,50.11,50.19,49.99,50.08,106204.0,50.11,50.19,49.99,50.08,106204.0
2019-05-01 15:10:00,50.08,50.22,50.02,50.2,103875.0,50.08,50.22,50.02,50.2,103875.0
2019-05-01 15:20:00,50.2,50.2,49.88,49.9,169208.0,50.2,50.2,49.88,49.9,169208.0
2019-05-01 15:30:00,49.89,49.94,49.79,49.82,200158.0,49.89,49.94,49.79,49.82,200158.0
2019-05-01 15:40:00,49.81,49.93,49.63,49.73,379485.0,49.81,49.93,49.63,49.73,379485.0
2019-05-01 15:50:00,49.72,49.97,49.72,49.75,702819.0,49.72,49.97,49.72,49.75,702819.0
2019-05-02 09:30:00,49.54,49.94,49.4,49.91,91672.0,49.54,49.94,49.4,49.91,91672.0
2019-05-02 09:40:00,49.91,50.5,49.91,50.38,86623.0,49.91,50.5,49.91,50.38,86623.0
2019-05-02 09:50:00,50.36,50.5,50.19,50.43,50660.0,50.36,50.5,50.19,50.43,50660.0
2019-05-02 10:00:00,50.41,50.48,50.0,50.05,71075.0,50.41,50.48,50.0,50.05,71075.0
2019-05-02 10:10:00,50.03,50.2,49.95,50.2,48976.0,50.03,50.2,49.95,50.2,48976.0
2019-05-02 10:20:00,50.2,50.52,50.18,50.29,109071.0,50.2,50.52,50.18,50.29,109071.0
2019-05-02 10:30:00,50.31,50.44,50.18,50.18,120601.0,50.31,50.44,50.18,50.18,120601.0
2019-05-02 10:40:00,50.16,50.24,49.85,49.95,35596.0,50.16,50.24,49.85,49.95,35596.0
2019-05-02 10:50:00,49.92,49.92,49.67,49.7,51875.0,49.92,49.92,49.67,49.7,51875.0
2019-05-02 11:00:00,49.7,49.89,49.54,49.88,58895.0,49.7,49.89,49.54,49.88,58895.0
2019-05-02 11:10:00,49.87,50.01,49.48,49.61,146576.0,49.87,50.01,49.48,49.61,146576.0
2019-05-02 11:20:00,49.6,49.61,49.43,49.58,60530.0,49.6,49.61,49.43,49.58,60530.0
2019-05-02 11:30:00,49.57,50.04,49.56,50.02,73978.0,49.57,50.04,49.56,50.02,73978.0
2019-05-02 11:40:00,50.02,50.11,49.67,49.77,71110.0,50.02,50.11,49.67,49.77,71110.0
2019-05-02 11:50:00,49.78,49.78,49.52,49.62,64015.0,49.78,49.78,49.52,49.62,64015.0
2019-05-02 12:00:00,49.65,49.72,49.51,49.62,64288.0,49.65,49.72,49.51,49.62,64288.0
2019-05-02 12:10:00,49.59,49.69,49.52,49.57,101852.0,49.59,49.69,49.52,49.57,101852.0
2019-05-02 12:20:00,49.57,49.93,49.57,49.62,124245.0,49.57,49.93,49.57,49.62,124245.0
2019-05-02 12:30:00,49.62,50.09,49.61,50.07,86991.0,49.62,50.09,49.61,50.07,86991.0
2019-05-02 12:40:00,50.1,50.19,50.06,50.1,58071.0,50.1,50.19,50.06,50.1,58071.0
2019-05-02 12:50:00,50.1,50.12,49.89,49.9,55959.0,50.1,50.12,49.89,49.9,55959.0
2019-05-02 13:00:00,49.91,50.05,49.81,50.03,75523.0,49.91,50.05,49.81,50.03,75523.0
2019-05-02 13:10:00,50.04,50.15,50.0,50.1,47532.0,50.04,50.15,50.0,50.1,47532.0
2019-05-02 13:20:00,50.09,50.24,50.09,50.23,49110.0,50.09,50.24,50.09,50.23,49110.0
2019-05-02 13:30:00,50.24,50.37,50.18,50.37,41850.0,50.24,50.37,50.18,50.37,41850.0
2019-05-02 13:40:00,50.37,50.47,50.18,50.25,166235.0,50.37,50.47,50.18,50.25,166235.0
2019-05-02 13:50:00,50.25,50.38,50.22,50.26,108387.0,50.25,50.38,50.22,50.26,108387.0
2019-05-02 14:00:00,50.25,50.48,50.22,50.47,149956.0,50.25,50.48,50.22,50.47,149956.0
2019-05-02 14:10:00,50.47,50.63,50.43,50.6,110355.0,50.47,50.63,50.43,50.6,110355.0
2019-05-02 14:20:00,50.6,50.68,50.59,50.64,137865.0,50.6,50.68,50.59,50.64,137865.0
2019-05-02 14:30:00,50.65,50.74,50.62,50.68,165149.0,50.65,50.74,50.62,50.68,165149.0
2019-05-02 14:40:00,50.68,50.9,50.65,50.81,203221.0,50.68,50.9,50.65,50.81,203221.0
2019-05-02 14:50:00,50.81,50.98,50.74,50.79,210956.0,50.81,50.98,50.74,50.79,210956.0
2019-05-02 15:00:00,50.78,50.91,50.78,50.84,128421.0,50.78,50.91,50.78,50.84,128421.0
2019-05-02 15:10:00,50.85,50.91,50.77,50.89,175701.0,50.85,50.91,50.77,50.89,175701.0
2019-05-02 15:20:00,50.88,51.02,50.86,50.94,163346.0,50.88,51.02,50.86,50.94,163346.0
2019-05-02 15:30:00,50.95,51.22,50.94,51.19,232890.0,50.95,51.22,50.94,51.19,232890.0
2019-05-02 15:40:00,51.19,51.39,51.17,51.38,566875.0,51.19,51.39,51.17,51.38,566875.0
2019-05-02 15:50:00,51.37,51.62,51.34,51.59,1181141.0,51.37,51.62,51.34,51.59,1181141.0
2019-05-03 09:30:00,51.61,51.84,51.23,51.33,230577.0,51.61,51.84,51.23,51.33,230577.0
2019-05-03 09:40:00,51.39,51.63,51.2,51.41,211385.0,51.39,51.63,51.2,51.41,211385.0
2019-05-03 09:50:00,51.43,52.18,51.4,51.9,245073.0,51.43,52.18,51.4,51.9,245073.0
2019-05-03 10:00:00,51.89,52.3,51.81,52.3,280311.0,51.89,52.3,51.81,52.3,280311.0
2019-05-03 10:10:00,52.29,52.58,52.07,52.34,337320.0,52.29,52.58,52.07,52.34,337320.0
2019-05-03 10:20:00,52.33,52.82,52.29,52.74,259226.0,52.33,52.82,52.29,52.74,259226.0
2019-05-03 10:30:00,52.74,52.83,52.6,52.7,304075.0,52.74,52.83,52.6,52.7,304075.0
2019-05-03 10:40:00,52.67,52.68,52.31,52.5,270467.0,52.67,52.68,52.31,52.5,270467.0
2019-05-03 10:50:00,52.49,52.53,52.14,52.18,192181.0,52.49,52.53,52.14,52.18,192181.0
2019-05-03 11:00:00,52.17,52.35,51.77,51.77,183365.0,52.17,52.35,51.77,51.77,183365.0
2019-05-03 11:10:00,51.77,52.01,51.11,51.14,254902.0,51.77,52.01,51.11,51.14,254902.0
2019-05-03 11:20:00,51.14,51.35,50.72,51.1,381775.0,51.14,51.35,50.72,51.1,381775.0
2019-05-03 11:30:00,51.07,51.29,51.0,51.25,211379.0,51.07,51.29,51.0,51.25,211379.0
2019-05-03 11:40:00,51.26,51.27,51.19,51.23,208207.0,51.26,51.27,51.19,51.23,208207.0
2019-05-03 11:50:00,51.22,51.64,51.17,51.25,216694.0,51.22,51.64,51.17,51.25,216694.0
2019-05-03 12:00:00,51.23,51.39,51.09,51.11,177343.0,51.23,51.39,51.09,51.11,177343.0
2019-05-03 12:10:00,51.11,51.4,51.06,51.35,106493.0,51.11,51.4,51.06,51.35,106493.0
2019-05-03 12:20:00,51.33,51.45,51.22,51.32,189477.0,51.33,51.45,51.22,51.32,189477.0
2019-05-03 12:30:00,51.32,51.58,51.24,51.53,162226.0,51.32,51.58,51.24,51.53,162226.0
2019-05-03 12:40:00,51.54,51.95,51.43,51.84,124713.0,51.54,51.95,51.43,51.84,124713.0
2019-05-03 12:50:00,51.85,52.42,51.83,52.33,234841.0,51.85,52.42,51.83,52.33,234841.0
2019-05-03 13:00:00,52.31,52.31,52.06,52.18,131244.0,52.31,52.31,52.06,52.18,131244.0
2019-05-03 13:10:00,52.19,52.34,52.09,52.25,97529.0,52.19,52.34,52.09,52.25,97529.0
2019-05-03 13:20:00,52.26,52.38,52.21,52.35,105555.0,52.26,52.38,52.21,52.35,105555.0
2019-05-03 13:30:00,52.35,52.39,52.27,52.34,110547.0,52.35,52.39,52.27,52.34,110547.0
2019-05-03 13:40:00,52.33,52.4,52.22,52.34,107540.0,52.33,52.4,52.22,52.34,107540.0
2019-05-03 13:50:00,52.31,52.38,52.24,52.32,103327.0,52.31,52.38,52.24,52.32,103327.0
2019-05-03 14:00:00,52.31,52.39,52.29,52.34,90931.0,52.31,52.39,52.29,52.34,90931.0
2019-05-03 14:10:00,52.32,52.33,52.14,52.21,87764.0,52.32,52.33,52.14,52.21,87764.0
2019-05-03 14:20:00,52.2,52.21,51.99,52.06,84352.0,52.2,52.21,51.99,52.06,84352.0
2019-05-03 14:30:00,52.06,52.13,52.02,52.09,63951.0,52.06,52.13,52.02,52.09,63951.0
2019-05-03 14:40:00,52.1,52.28,52.08,52.25,65308.0,52.1,52.28,52.08,52.25,65308.0
2019-05-03 14:50:00,52.25,52.28,52.12,52.23,128994.0,52.25,52.28,52.12,52.23,128994.0
2019-05-03 15:00:00,52.23,52.31,52.21,52.23,106850.0,52.23,52.31,52.21,52.23,106850.0
2019-05-03 15:10:00,52.22,52.24,52.13,52.18,90624.0,52.22,52.24,52.13,52.18,90624.0
2019-05-03 15:20:00,52.19,52.27,52.14,52.25,90537.0,52.19,52.27,52.14,52.25,90537.0
2019-05-03 15:30:00,52.25,52.28,52.24,52.27,174052.0,52.25,52.28,52.24,52.27,174052.0
2019-05-03 15:40:00,52.27,52.34,52.24,52.33,233793.0,52.27,52.34,52.24,52.33,233793.0
2019-05-03 15:50:00,52.32,52.64,52.32,52.6,1026334.0,52.32,52.64,52.32,52.6,1026334.0
2019-05-06 09:30:00,51.41,52.59,51.35,52.46,261851.0,51.41,52.59,51.35,52.46,261851.0
2019-05-06 09:40:00,52.47,52.54,51.95,51.99,163793.0,52.47,52.54,51.95,51.99,163793.0
2019-05-06 09:50:00,51.98,52.09,51.7,51.95,144146.0,51.98,52.09,51.7,51.95,144146.0
2019-05-06 10:00:00,51.99,52.17,51.56,52.04,120748.0,51.99,52.17,51.56,52.04,120748.0
2019-05-06 10:10:00,52.02,52.26,51.94,52.11,81303.0,52.02,52.26,51.94,52.11,81303.0
2019-05-06 10:20:00,52.12,52.19,51.98,52.11,202148.0,52.12,52.19,51.98,52.11,202148.0
2019-05-06 10:30:00,52.1,52.11,51.7,51.76,111035.0,52.1,52.11,51.7,51.76,111035.0
2019-05-06 10:40:00,51.76,51.95,51.67,51.94,78428.0,51.76,51.95,51.67,51.94,78428.0
2019-05-06 10:50:00,51.94,52.32,51.94,52.25,117021.0,51.94,52.32,51.94,52.25,117021.0
2019-05-06 11:00:00,52.24,52.35,52.12,52.22,96134.0,52.24,52.35,52.12,52.22,96134.0
2019-05-06 11:10:00,52.22,52.27,52.06,52.26,85523.0,52.22,52.27,52.06,52.26,85523.0
2019-05-06 11:20:00,52.24,52.48,52.24,52.42,90052.0,52.24,52.48,52.24,52.42,90052.0
2019-05-06 11:30:00,52.41,52.47,52.25,52.33,164404.0,52.41,52.47,52.25,52.33,164404.0
2019-05-06 11:40:00,52.33,52.47,52.33,52.36,101086.0,52.33,52.47,52.33,52.36,101086.0
2019-05-06 11:50:00,52.37,53.08,52.34,53.07,156480.0,52.37,53.08,52.34,53.07,156480.0
2019-05-06 12:00:00,53.07,53.08,52.84,52.86,131566.0,53.07,53.08,52.84,52.86,131566.0
2019-05-06 12:10:00,52.86,52.87,52.62,52.85,93212.0,52.86,52.87,52.62,52.85,93212.0
2019-05-06 12:20:00,52.85,52.87,52.71,52.84,112728.0,52.85,52.87,52.71,52.84,112728.0
2019-05-06 12:30:00,52.81,52.95,52.77,52.81,82161.0,52.81,52.95,52.77,52.81,82161.0
2019-05-06 12:40:00,52.8,52.85,52.57,52.6,98332.0,52.8,52.85,52.57,52.6,98332.0
2019-05-06 12:50:00,52.59,52.66,52.54,52.6,51283.0,52.59,52.66,52.54,52.6,51283.0
2019-05-06 13:00:00,52.61,52.61,52.49,52.54,59411.0,52.61,52.61,52.49,52.54,59411.0
2019-05-06 13:10:00,52.54,53.06,52.54,52.9,151989.0,52.54,53.06,52.54,52.9,151989.0
2019-05-06 13:20:00,52.89,53.14,52.89,53.1,103891.0,52.89,53.14,52.89,53.1,103891.0
2019-05-06 13:30:00,53.09,53.14,52.99,53.14,80591.0,53.09,53.14,52.99,53.14,80591.0
2019-05-06 13:40:00,53.15,53.28,53.13,53.19,73427.0,53.15,53.28,53.13,53.19,73427.0
2019-05-06 13:50:00,53.18,53.31,53.1,53.31,103131.0,53.18,53.31,53.1,53.31,103131.0
2019-05-06 14:00:00,53.31,53.32,53.19,53.21,119016.0,53.31,53.32,53.19,53.21,119016.0
2019-05-06 14:10:00,53.2,53.6,53.2,53.57,212257.0,53.2,53.6,53.2,53.57,212257.0
2019-05-06 14:20:00,53.58,53.65,53.41,53.58,153802.0,53.58,53.65,53.41,53.58,153802.0
2019-05-06 14:30:00,53.58,53.95,53.53,53.84,362356.0,53.58,53.95,53.53,53.84,362356.0
2019-05-06 14:40:00,53.83,54.5,53.81,54.38,555882.0,53.83,54.5,53.81,54.38,555882.0
2019-05-06 14:50:00,54.38,54.53,53.8,54.32,1064280.0,54.38,54.53,53.8,54.32,1064280.0
2019-05-06 15:00:00,54.32,54.6,54.14,54.52,709288.0,54.32,54.6,54.14,54.52,709288.0
2019-05-06 15:10:00,54.52,55.23,54.47,54.92,943715.0,54.52,55.23,54.47,54.92,943715.0
2019-05-06 15:20:00,54.91,56.04,54.67,55.97,1635181.0,54.91,56.04,54.67,55.97,1635181.0
2019-05-06 15:30:00,55.97,57.3,55.74,56.43,4372910.0,55.97,57.3,55.74,56.43,4372910.0
2019-05-06 15:40:00,56.39,56.65,56.19,56.43,2050061.0,56.39,56.65,56.19,56.43,2050061.0
2019-05-06 15:50:00,56.42,56.57,55.91,56.05,2770975.0,56.42,56.57,55.91,56.05,2770975.0
2019-05-07 09:30:00,55.64,56.07,55.02,55.12,677473.0,55.64,56.07,55.02,55.12,677473.0
2019-05-07 09:40:00,55.15,55.99,55.02,55.42,522564.0,55.15,55.99,55.02,55.42,522564.0
2019-05-07 09:50:00,55.4,55.69,55.04,55.65,377263.0,55.4,55.69,55.04,55.65,377263.0
2019-05-07 10:00:00,55.65,55.86,55.5,55.68,356211.0,55.65,55.86,55.5,55.68,356211.0
2019-05-07 10:10:00,55.68,55.68,55.17,55.28,238266.0,55.68,55.68,55.17,55.28,238266.0
2019-05-07 10:20:00,55.29,55.6,55.18,55.27,326603.0,55.29,55.6,55.18,55.27,326603.0
2019-05-07 10:30:00,55.28,55.55,55.17,55.24,219607.0,55.28,55.55,55.17,55.24,219607.0
2019-05-07 10:40:00,55.25,55.32,54.93,55.08,260539.0,55.25,55.32,54.93,55.08,260539.0
2019-05-07 10:50:00,55.08,55.31,54.9,55.3,299796.0,55.08,55.31,54.9,55.3,299796.0
2019-05-07 11:00:00,55.31,55.37,55.1,55.36,191849.0,55.31,55.37,55.1,55.36,191849.0
2019-05-07 11:10:00,55.37,55.48,55.06,55.1,263810.0,55.37,55.48,55.06,55.1,263810.0
2019-05-07 11:20:00,55.09,55.28,55.02,55.26,264432.0,55.09,55.28,55.02,55.26,264432.0
2019-05-07 11:30:00,55.26,55.43,54.95,55.35,274703.0,55.26,55.43,54.95,55.35,274703.0
2019-05-07 11:40:00,55.35,55.55,55.29,55.35,145620.0,55.35,55.55,55.29,55.35,145620.0
2019-05-07 11:50:00,55.35,55.53,55.2,55.49,207401.0,55.35,55.53,55.2,55.49,207401.0
2019-05-07 12:00:00,55.46,55.5,55.23,55.39,189503.0,55.46,55.5,55.23,55.39,189503.0
2019-05-07 12:10:00,55.38,55.49,55.14,55.49,357941.0,55.38,55.49,55.14,55.49,357941.0
2019-05-07 12:20:00,55.49,56.95,55.49,56.61,827504.0,55.49,56.95,55.49,56.61,827504.0
2019-05-07 12:30:00,56.61,56.87,56.12,56.52,560274.0,56.61,56.87,56.12,56.52,560274.0
2019-05-07 12:40:00,56.52,56.78,56.43,56.5,370531.0,56.52,56.78,56.43,56.5,370531.0
2019-05-07 12:50:00,56.52,56.55,55.75,55.83,257895.0,56.52,56.55,55.75,55.83,257895.0
2019-05-07 13:00:00,55.83,55.85,55.28,55.29,239542.0,55.83,55.85,55.28,55.29,239542.0
2019-05-07 13:10:00,55.28,55.7,55.27,55.56,310956.0,55.28,55.7,55.27,55.56,310956.0
2019-05-07 13:20:00,55.56,55.58,55.27,55.39,263189.0,55.56,55.58,55.27,55.39,263189.0
2019-05-07 13:30:00,55.38,55.38,55.1,55.22,192133.0,55.38,55.38,55.1,55.22,192133.0
2019-05-07 13:40:00,55.2,55.29,55.12,55.26,152372.0,55.2,55.29,55.12,55.26,152372.0
2019-05-07 13:50:00,55.27,55.44,55.27,55.4,182089.0,55.27,55.44,55.27,55.4,182089.0
2019-05-07 14:00:00,55.4,55.54,55.32,55.4,234671.0,55.4,55.54,55.32,55.4,234671.0
2019-05-07 14:10:00,55.4,55.47,55.24,55.35,301636.0,55.4,55.47,55.24,55.35,301636.0
2019-05-07 14:20:00,55.35,55.48,55.1,55.12,203213.0,55.35,55.48,55.1,55.12,203213.0
2019-05-07 14:30:00,55.12,55.67,55.12,55.66,257372.0,55.12,55.67,55.12,55.66,257372.0
2019-05-07 14:40:00,55.65,56.01,55.65,56.0,265569.0,55.65,56.01,55.65,56.0,265569.0
2019-05-07 14:50:00,56.01,56.43,56.0,56.09,416681.0,56.01,56.43,56.0,56.09,416681.0
2019-05-07 15:00:00,56.1,56.16,55.88,56.12,300824.0,56.1,56.16,55.88,56.12,300824.0
2019-05-07 15:10:00,56.11,56.15,55.83,55.86,270026.0,56.11,56.15,55.83,55.86,270026.0
2019-05-07 15:20:00,55.86,56.03,55.78,55.87,227732.0,55.86,56.03,55.78,55.87,227732.0
2019-05-07 15:30:00,55.87,55.9,55.64,55.76,446277.0,55.87,55.9,55.64,55.76,446277.0
2019-05-07 15:40:00,55.75,55.85,55.53,55.66,328979.0,55.75,55.85,55.53,55.66,328979.0
2019-05-07 15:50:00,55.64,55.97,55.6,55.84,741191.0,55.64,55.97,55.6,55.84,741191.0
2019-05-08 09:30:00,55.49,55.49,54.78,54.99,178890.0,55.49,55.49,54.78,54.99,178890.0
2019-05-08 09:40:00,55.0,56.23,55.0,55.98,241599.0,55.0,56.23,55.0,55.98,241599.0
2019-05-08 09:50:00,55.97,56.3,55.84,56.14,303880.0,55.97,56.3,55.84,56.14,303880.0
2019-05-08 10:00:00,56.14,56.54,56.08,56.12,259154.0,56.14,56.54,56.08,56.12,259154.0
2019-05-08 10:10:00,56.12,56.51,56.03,56.49,169693.0,56.12,56.51,56.03,56.49,169693.0
2019-05-08 10:20:00,56.46,56.58,56.15,56.16,170748.0,56.46,56.58,56.15,56.16,170748.0
2019-05-08 10:30:00,56.19,56.21,55.77,55.9,61934.0,56.19,56.21,55.77,55.9,61934.0
2019-05-08 10:40:00,55.91,56.13,55.82,56.03,99021.0,55.91,56.13,55.82,56.03,99021.0
2019-05-08 10:50:00,56.04,56.34,56.0,56.34,102222.0,56.04,56.34,56.0,56.34,102222.0
2019-05-08 11:00:00,56.35,56.62,56.18,56.53,165260.0,56.35,56.62,56.18,56.53,165260.0
2019-05-08 11:10:00,56.54,57.0,56.54,56.9,175673.0,56.54,57.0,56.54,56.9,175673.0
2019-05-08 11:20:00,56.9,57.01,56.67,56.72,136772.0,56.9,57.01,56.67,56.72,136772.0
2019-05-08 11:30:00,56.74,56.98,56.65,56.67,123553.0,56.74,56.98,56.65,56.67,123553.0
2019-05-08 11:40:00,56.67,56.8,56.53,56.8,73547.0,56.67,56.8,56.53,56.8,73547.0
2019-05-08 11:50:00,56.8,57.01,56.51,56.98,379081.0,56.8,57.01,56.51,56.98,379081.0
2019-05-08 12:00:00,56.97,57.45,56.95,57.07,456955.0,56.97,57.45,56.95,57.07,456955.0
2019-05-08 12:10:00,57.06,57.06,56.68,56.76,156617.0,57.06,57.06,56.68,56.76,156617.0
2019-05-08 12:20:00,56.75,57.16,56.75,57.16,279656.0,56.75,57.16,56.75,57.16,279656.0
2019-05-08 12:30:00,57.15,57.29,57.04,57.27,440623.0,57.15,57.29,57.04,57.27,440623.0
2019-05-08 12:40:00,57.27,57.3,56.76,56.77,113575.0,57.27,57.3,56.76,56.77,113575.0
2019-05-08 12:50:00,56.77,56.82,56.6,56.7,209755.0,56.77,56.82,56.6,56.7,209755.0
2019-05-08 13:00:00,56.7,56.79,56.63,56.76,74425.0,56.7,56.79,56.63,56.76,74425.0
2019-05-08 13:10:00,56.75,56.81,56.65,56.73,71291.0,56.75,56.81,56.65,56.73,71291.0
2019-05-08 13:20:00,56.72,56.75,56.53,56.66,118294.0,56.72,56.75,56.53,56.66,118294.0
2019-05-08 13:30:00,56.64,56.71,56.53,56.55,100723.0,56.64,56.71,56.53,56.55,100723.0
2019-05-08 13:40:00,56.55,56.59,56.38,56.53,90088.0,56.55,56.59,56.38,56.53,90088.0
2019-05-08 13:50:00,56.49,56.68,56.49,56.67,49277.0,56.49,56.68,56.49,56.67,49277.0
2019-05-08 14:00:00,56.67,56.72,56.45,56.51,181103.0,56.67,56.72,56.45,56.51,181103.0
2019-05-08 14:10:00,56.51,56.68,56.48,56.63,75198.0,56.51,56.68,56.48,56.63,75198.0
2019-05-08 14:20:00,56.65,56.74,56.61,56.65,55996.0,56.65,56.74,56.61,56.65,55996.0
2019-05-08 14:30:00,56.67,56.69,56.57,56.63,72295.0,56.67,56.69,56.57,56.63,72295.0
2019-05-08 14:40:00,56.62,56.74,56.47,56.47,111393.0,56.62,56.74,56.47,56.47,111393.0
2019-05-08 14:50:00,56.47,56.56,56.43,56.48,82294.0,56.47,56.56,56.43,56.48,82294.0
2019-05-08 15:00:00,56.48,56.75,56.48,56.72,128079.0,56.48,56.75,56.48,56.72,128079.0
2019-05-08 15:10:00,56.71,56.74,56.64,56.72,109253.0,56.71,56.74,56.64,56.72,109253.0
2019-05-08 15:20:00,56.72,56.75,56.66,56.68,118614.0,56.72,56.75,56.66,56.68,118614.0
2019-05-08 15:30:00,56.68,56.75,56.64,56.7,161842.0,56.68,56.75,56.64,56.7,161842.0
2019-05-08 15:40:00,56.7,56.79,56.6,56.77,290748.0,56.7,56.79,56.6,56.77,290748.0
2019-05-08 15:50:00,56.77,56.91,56.61,56.65,640852.0,56.77,56.91,56.61,56.65,640852.0
2019-05-09 09:30:00,55.97,56.19,55.45,56.1,216290.0,55.97,56.19,55.45,56.1,216290.0
2019-05-09 09:40:00,56.07,56.59,56.05,56.41,196736.0,56.07,56.59,56.05,56.41,196736.0
2019-05-09 09:50:00,56.41,56.45,56.02,56.27,187832.0,56.41,56.45,56.02,56.27,187832.0
2019-05-09 10:00:00,56.27,56.39,56.0,56.35,164127.0,56.27,56.39,56.0,56.35,164127.0
2019-05-09 10:10:00,56.34,56.54,56.28,56.31,112939.0,56.34,56.54,56.28,56.31,112939.0
2019-05-09 10:20:00,56.31,56.36,55.8,55.92,189927.0,56.31,56.36,55.8,55.92,189927.0
2019-05-09 10:30:00,55.9,55.94,55.77,55.78,61501.0,55.9,55.94,55.77,55.78,61501.0
2019-05-09 10:40:00,55.79,56.31,55.73,56.3,84837.0,55.79,56.31,55.73,56.3,84837.0
2019-05-09 10:50:00,56.3,56.3,55.97,56.0,95544.0,56.3,56.3,55.97,56.0,95544.0
2019-05-09 11:00:00,55.99,56.14,55.93,55.97,48093.0,55.99,56.14,55.93,55.97,48093.0
2019-05-09 11:10:00,55.97,56.07,55.85,55.9,60284.0,55.97,56.07,55.85,55.9,60284.0
2019-05-09 11:20:00,55.92,56.0,55.75,55.89,80411.0,55.92,56.0,55.75,55.89,80411.0
2019-05-09 11:30:00,55.91,56.17,55.9,56.03,115177.0,55.91,56.17,55.9,56.03,115177.0
2019-05-09 11:40:00,56.03,56.27,55.98,56.2,70409.0,56.03,56.27,55.98,56.2,70409.0
2019-05-09 11:50:00,56.17,56.29,56.08,56.08,42848.0,56.17,56.29,56.08,56.08,42848.0
2019-05-09 12:00:00,56.11,56.21,55.99,56.18,37872.0,56.11,56.21,55.99,56.18,37872.0
2019-05-09 12:10:00,56.18,56.27,56.07,56.25,52530.0,56.18,56.27,56.07,56.25,52530.0
2019-05-09 12:20:00,56.25,56.35,56.13,56.29,59753.0,56.25,56.35,56.13,56.29,59753.0
2019-05-09 12:30:00,56.3,56.7,56.28,56.6,100454.0,56.3,56.7,56.28,56.6,100454.0
2019-05-09 12:40:00,56.65,56.72,56.29,56.41,148517.0,56.65,56.72,56.29,56.41,148517.0
2019-05-09 12:50:00,56.41,56.59,56.37,56.5,60375.0,56.41,56.59,56.37,56.5,60375.0
2019-05-09 13:00:00,56.49,56.64,56.45,56.47,39898.0,56.49,56.64,56.45,56.47,39898.0
2019-05-09 13:10:00,56.47,56.52,56.14,56.21,81623.0,56.47,56.52,56.14,56.21,81623.0
2019-05-09 13:20:00,56.21,56.39,56.15,56.34,99517.0,56.21,56.39,56.15,56.34,99517.0
2019-05-09 13:30:00,56.34,56.48,56.31,56.46,116380.0,56.34,56.48,56.31,56.46,116380.0
2019-05-09 13:40:00,56.46,56.71,56.42,56.68,78309.0,56.46,56.71,56.42,56.68,78309.0
2019-05-09 13:50:00,56.66,56.7,56.54,56.61,123372.0,56.66,56.7,56.54,56.61,123372.0
2019-05-09 14:00:00,56.62,56.67,56.52,56.66,219627.0,56.62,56.67,56.52,56.66,219627.0
2019-05-09 14:10:00,56.67,56.81,56.55,56.8,217494.0,56.67,56.81,56.55,56.8,217494.0
2019-05-09 14:20:00,56.79,56.87,56.53,56.77,145905.0,56.79,56.87,56.53,56.77,145905.0
2019-05-09 14:30:00,56.76,56.77,56.42,56.49,148264.0,56.76,56.77,56.42,56.49,148264.0
2019-05-09 14:40:00,56.5,56.53,56.33,56.36,166262.0,56.5,56.53,56.33,56.36,166262.0
2019-05-09 14:50:00,56.36,56.36,54.73,55.03,465967.0,56.36,56.36,54.73,55.03,465967.0
2019-05-09 15:00:00,55.0,55.42,54.36,54.46,650338.0,55.0,55.42,54.36,54.46,650338.0
2019-05-09 15:10:00,54.48,54.61,53.44,54.54,884503.0,54.48,54.61,53.44,54.54,884503.0
2019-05-09 15:20:00,54.53,55.25,54.23,54.56,387143.0,54.53,55.25,54.23,54.56,387143.0
2019-05-09 15:30:00,54.57,54.87,54.51,54.79,503376.0,54.57,54.87,54.51,54.79,503376.0
2019-05-09 15:40:00,54.79,54.89,54.61,54.71,528653.0,54.79,54.89,54.61,54.71,528653.0
2019-05-09 15:50:00,54.7,54.85,54.67,54.73,744276.0,54.7,54.85,54.67,54.73,744276.0
2019-05-10 09:30:00,54.99,54.99,53.61,54.22,495215.0,54.99,54.99,53.61,54.22,495215.0
2019-05-10 09:40:00,54.22,54.32,53.95,53.99,368443.0,54.22,54.32,53.95,53.99,368443.0
2019-05-10 09:50:00,54.02,54.11,53.7,53.91,354908.0,54.02,54.11,53.7,53.91,354908.0
2019-05-10 10:00:00,53.89,53.96,53.37,53.49,368811.0,53.89,53.96,53.37,53.49,368811.0
2019-05-10 10:10:00,53.48,53.51,53.09,53.24,351143.0,53.48,53.51,53.09,53.24,351143.0
2019-05-10 10:20:00,53.23,53.61,53.19,53.51,194125.0,53.23,53.61,53.19,53.51,194125.0
2019-05-10 10:30:00,53.48,53.56,53.16,53.27,123782.0,53.48,53.56,53.16,53.27,123782.0
2019-05-10 10:40:00,53.28,53.36,53.04,53.18,157702.0,53.28,53.36,53.04,53.18,157702.0
2019-05-10 10:50:00,53.2,53.28,52.95,53.0,105100.0,53.2,53.28,52.95,53.0,105100.0
2019-05-10 11:00:00,52.98,53.05,52.8,52.94,211061.0,52.98,53.05,52.8,52.94,211061.0
2019-05-10 11:10:00,52.97,53.25,52.96,53.25,228863.0,52.97,53.25,52.96,53.25,228863.0
2019-05-10 11:20:00,53.24,53.36,53.14,53.2,160295.0,53.24,53.36,53.14,53.2,160295.0
2019-05-10 11:30:00,53.19,53.68,53.1,53.6,144983.0,53.19,53.68,53.1,53.6,144983.0
2019-05-10 11:40:00,53.59,53.63,53.37,53.52,68302.0,53.59,53.63,53.37,53.52,68302.0
2019-05-10 11:50:00,53.5,53.66,53.41,53.55,79929.0,53.5,53.66,53.41,53.55,79929.0
2019-05-10 12:00:00,53.55,53.65,53.4,53.44,82379.0,53.55,53.65,53.4,53.44,82379.0
2019-05-10 12:10:00,53.45,53.62,53.35,53.53,111888.0,53.45,53.62,53.35,53.53,111888.0
2019-05-10 12:20:00,53.56,53.59,53.45,53.55,78806.0,53.56,53.59,53.45,53.55,78806.0
2019-05-10 12:30:00,53.56,53.8,53.56,53.64,80519.0,53.56,53.8,53.56,53.64,80519.0
2019-05-10 12:40:00,53.64,53.67,53.51,53.57,67460.0,53.64,53.67,53.51,53.57,67460.0
2019-05-10 12:50:00,53.57,53.76,53.56,53.58,120874.0,53.57,53.76,53.56,53.58,120874.0
2019-05-10 13:00:00,53.57,53.68,53.43,53.51,137715.0,53.57,53.68,53.43,53.51,137715.0
2019-05-10 13:10:00,53.49,53.65,53.42,53.61,199449.0,53.49,53.65,53.42,53.61,199449.0
2019-05-10 13:20:00,53.61,53.64,53.45,53.48,218736.0,53.61,53.64,53.45,53.48,218736.0
2019-05-10 13:30:00,53.49,54.06,53.48,53.98,254583.0,53.49,54.06,53.48,53.98,254583.0
2019-05-10 13:40:00,53.98,54.19,53.89,54.16,174155.0,53.98,54.19,53.89,54.16,174155.0
2019-05-10 13:50:00,54.17,54.95,54.12,54.26,277793.0,54.17,54.95,54.12,54.26,277793.0
2019-05-10 14:00:00,54.26,54.61,54.2,54.58,313763.0,54.26,54.61,54.2,54.58,313763.0
2019-05-10 14:10:00,54.61,54.86,54.52,54.64,283403.0,54.61,54.86,54.52,54.64,283403.0
2019-05-10 14:20:00,54.65,54.8,54.57,54.61,258807.0,54.65,54.8,54.57,54.61,258807.0
2019-05-10 14:30:00,54.62,54.62,54.44,54.53,472885.0,54.62,54.62,54.44,54.53,472885.0
2019-05-10 14:40:00,54.53,55.08,54.5,54.97,450494.0,54.53,55.08,54.5,54.97,450494.0
2019-05-10 14:50:00,55.0,55.14,54.76,54.9,269044.0,55.0,55.14,54.76,54.9,269044.0
2019-05-10 15:00:00,54.9,55.08,54.82,55.02,288196.0,54.9,55.08,54.82,55.02,288196.0
2019-05-10 15:10:00,55.02,55.17,54.96,55.05,232491.0,55.02,55.17,54.96,55.05,232491.0
2019-05-10 15:20:00,55.05,55.36,55.0,55.23,334947.0,55.05,55.36,55.0,55.23,334947.0
2019-05-10 15:30:00,55.22,55.3,54.99,55.01,335762.0,55.22,55.3,54.99,55.01,335762.0
2019-05-10 15:40:00,55.01,55.14,54.96,55.12,510814.0,55.01,55.14,54.96,55.12,510814.0
2019-05-10 15:50:00,55.12,55.16,55.0,55.07,614286.0,55.12,55.16,55.0,55.07,614286.0
2019-05-13 09:30:00,53.85,54.6,53.71,54.45,122193.0,53.85,54.6,53.71,54.45,122193.0
2019-05-13 09:40:00,54.42,54.59,54.17,54.17,159434.0,54.42,54.59,54.17,54.17,159434.0
2019-05-13 09:50:00,54.15,54.17,53.84,54.01,101563.0,54.15,54.17,53.84,54.01,101563.0
2019-05-13 10:00:00,54.02,54.03,53.68,53.98,126504.0,54.02,54.03,53.68,53.98,126504.0
2019-05-13 10:10:00,53.98,54.24,53.94,54.24,97090.0,53.98,54.24,53.94,54.24,97090.0
2019-05-13 10:20:00,54.25,54.33,54.1,54.24,68534.0,54.25,54.33,54.1,54.24,68534.0
2019-05-13 10:30:00,54.26,54.49,54.04,54.12,93231.0,54.26,54.49,54.04,54.12,93231.0
2019-05-13 10:40:00,54.15,54.25,53.96,54.14,98282.0,54.15,54.25,53.96,54.14,98282.0
2019-05-13 10:50:00,54.14,54.34,54.07,54.29,189142.0,54.14,54.34,54.07,54.29,189142.0
2019-05-13 11:00:00,54.3,54.37,54.22,54.27,194617.0,54.3,54.37,54.22,54.27,194617.0
2019-05-13 11:10:00,54.27,54.49,54.05,54.05,210260.0,54.27,54.49,54.05,54.05,210260.0
2019-05-13 11:20:00,54.05,54.11,53.79,53.8,264575.0,54.05,54.11,53.79,53.8,264575.0
2019-05-13 11:30:00,53.79,53.99,53.65,53.78,232772.0,53.79,53.99,53.65,53.78,232772.0
2019-05-13 11:40:00,53.77,53.9,53.53,53.56,184016.0,53.77,53.9,53.53,53.56,184016.0
2019-05-13 11:50:00,53.56,53.64,53.38,53.59,164502.0,53.56,53.64,53.38,53.59,164502.0
2019-05-13 12:00:00,53.61,53.73,53.49,53.51,174225.0,53.61,53.73,53.49,53.51,174225.0
2019-05-13 12:10:00,53.52,53.87,53.49,53.85,216380.0,53.52,53.87,53.49,53.85,216380.0
2019-05-13 12:20:00,53.86,53.89,53.7,53.73,198025.0,53.86,53.89,53.7,53.73,198025.0
2019-05-13 12:30:00,53.72,53.82,53.47,53.8,168153.0,53.72,53.82,53.47,53.8,168153.0
2019-05-13 12:40:00,53.82,54.13,53.76,54.04,213562.0,53.82,54.13,53.76,54.04,213562.0
2019-05-13 12:50:00,54.01,54.16,53.77,53.91,189802.0,54.01,54.16,53.77,53.91,189802.0
2019-05-13 13:00:00,53.91,54.1,53.78,54.02,160518.0,53.91,54.1,53.78,54.02,160518.0
2019-05-13 13:10:00,54.01,54.02,53.83,53.88,161372.0,54.01,54.02,53.83,53.88,161372.0
2019-05-13 13:20:00,53.88,53.98,53.83,53.9,145709.0,53.88,53.98,53.83,53.9,145709.0
2019-05-13 13:30:00,53.89,54.37,53.87,54.15,287209.0,53.89,54.37,53.87,54.15,287209.0
2019-05-13 13:40:00,54.14,54.18,53.91,54.14,193523.0,54.14,54.18,53.91,54.14,193523.0
2019-05-13 13:50:00,54.14,54.14,53.9,54.08,167707.0,54.14,54.14,53.9,54.08,167707.0
2019-05-13 14:00:00,54.09,54.31,53.92,54.18,169968.0,54.09,54.31,53.92,54.18,169968.0
2019-05-13 14:10:00,54.18,54.37,54.14,54.26,255891.0,54.18,54.37,54.14,54.26,255891.0
2019-05-13 14:20:00,54.25,54.56,54.24,54.48,261880.0,54.25,54.56,54.24,54.48,261880.0
2019-05-13 14:30:00,54.48,54.55,54.39,54.43,193430.0,54.48,54.55,54.39,54.43,193430.0
2019-05-13 14:40:00,54.43,54.79,54.38,54.69,189000.0,54.43,54.79,54.38,54.69,189000.0
2019-05-13 14:50:00,54.69,54.81,54.67,54.75,132290.0,54.69,54.81,54.67,54.75,132290.0
2019-05-13 15:00:00,54.75,54.87,54.62,54.66,339948.0,54.75,54.87,54.62,54.66,339948.0
2019-05-13 15:10:00,54.66,54.7,54.43,54.46,383816.0,54.66,54.7,54.43,54.46,383816.0
2019-05-13 15:20:00,54.46,54.48,54.21,54.4,300898.0,54.46,54.48,54.21,54.4,300898.0
2019-05-13 15:30:00,54.39,54.71,54.38,54.71,393886.0,54.39,54.71,54.38,54.71,393886.0
2019-05-13 15:40:00,54.72,54.8,54.69,54.78,337571.0,54.72,54.8,54.69,54.78,337571.0
2019-05-13 15:50:00,54.78,55.06,54.77,54.88,683958.0,54.78,55.06,54.77,54.88,683958.0
2019-05-14 09:30:00,55.1,55.33,54.91,54.99,141852.0,55.1,55.33,54.91,54.99,141852.0
2019-05-14 09:40:00,55.0,55.25,54.92,54.99,119692.0,55.0,55.25,54.92,54.99,119692.0
2019-05-14 09:50:00,54.98,55.04,54.45,54.73,257369.0,54.98,55.04,54.45,54.73,257369.0
2019-05-14 10:00:00,54.73,54.77,54.52,54.62,225388.0,54.73,54.77,54.52,54.62,225388.0
2019-05-14 10:10:00,54.62,54.76,54.61,54.67,242475.0,54.62,54.76,54.61,54.67,242475.0
2019-05-14 10:20:00,54.66,54.75,54.59,54.71,241314.0,54.66,54.75,54.59,54.71,241314.0
2019-05-14 10:30:00,54.73,54.74,54.26,54.53,267717.0,54.73,54.74,54.26,54.53,267717.0
2019-05-14 10:40:00,54.53,54.62,54.42,54.48,209396.0,54.53,54.62,54.42,54.48,209396.0
2019-05-14 10:50:00,54.47,54.6,54.37,54.5,186341.0,54.47,54.6,54.37,54.5,186341.0
2019-05-14 11:00:00,54.5,54.64,54.35,54.64,208941.0,54.5,54.64,54.35,54.64,208941.0
2019-05-14 11:10:00,54.61,54.67,54.39,54.45,217594.0,54.61,54.67,54.39,54.45,217594.0
2019-05-14 11:20:00,54.47,54.66,54.37,54.45,269414.0,54.47,54.66,54.37,54.45,269414.0
2019-05-14 11:30:00,54.45,54.75,54.44,54.53,186389.0,54.45,54.75,54.44,54.53,186389.0
2019-05-14 11:40:00,54.55,54.56,53.96,54.25,330356.0,54.55,54.56,53.96,54.25,330356.0
2019-05-14 11:50:00,54.26,54.36,54.16,54.25,224398.0,54.26,54.36,54.16,54.25,224398.0
2019-05-14 12:00:00,54.25,54.26,54.09,54.18,324541.0,54.25,54.26,54.09,54.18,324541.0
2019-05-14 12:10:00,54.18,54.27,53.77,53.93,401421.0,54.18,54.27,53.77,53.93,401421.0
2019-05-14 12:20:00,53.94,53.96,53.5,53.78,339580.0,53.94,53.96,53.5,53.78,339580.0
2019-05-14 12:30:00,53.77,53.93,53.69,53.85,507629.0,53.77,53.93,53.69,53.85,507629.0
2019-05-14 12:40:00,53.84,53.91,53.7,53.75,763741.0,53.84,53.91,53.7,53.75,763741.0
2019-05-14 12:50:00,53.74,54.39,53.68,54.26,523867.0,53.74,54.39,53.68,54.26,523867.0
2019-05-14 13:00:00,54.38,54.49,54.24,54.4,308909.0,54.38,54.49,54.24,54.4,308909.0
2019-05-14 13:10:00,54.4,54.67,54.38,54.59,290371.0,54.4,54.67,54.38,54.59,290371.0
2019-05-14 13:20:00,54.59,54.67,54.46,54.67,263896.0,54.59,54.67,54.46,54.67,263896.0
2019-05-14 13:30:00,54.68,54.83,54.68,54.75,243083.0,54.68,54.83,54.68,54.75,243083.0
2019-05-14 13:40:00,54.75,54.87,54.58,54.87,265855.0,54.75,54.87,54.58,54.87,265855.0
2019-05-14 13:50:00,54.87,55.1,54.86,55.02,362227.0,54.87,55.1,54.86,55.02,362227.0
2019-05-14 14:00:00,55.02,55.04,54.57,54.88,366730.0,55.02,55.04,54.57,54.88,366730.0
2019-05-14 14:10:00,54.89,55.13,54.85,55.08,344541.0,54.89,55.13,54.85,55.08,344541.0
2019-05-14 14:20:00,55.08,55.18,54.95,55.11,314273.0,55.08,55.18,54.95,55.11,314273.0
2019-05-14 14:30:00,55.11,55.39,55.06,55.38,372843.0,55.11,55.39,55.06,55.38,372843.0
2019-05-14 14:40:00,55.38,55.46,55.08,55.16,215667.0,55.38,55.46,55.08,55.16,215667.0
2019-05-14 14:50:00,55.16,55.32,55.04,55.28,197057.0,55.16,55.32,55.04,55.28,197057.0
2019-05-14 15:00:00,55.28,55.34,55.15,55.25,104104.0,55.28,55.34,55.15,55.25,104104.0
2019-05-14 15:10:00,55.25,55.28,55.11,55.16,82997.0,55.25,55.28,55.11,55.16,82997.0
2019-05-14 15:20:00,55.17,55.24,55.17,55.23,224159.0,55.17,55.24,55.17,55.23,224159.0
2019-05-14 15:30:00,55.23,55.25,54.94,55.1,539307.0,55.23,55.25,54.94,55.1,539307.0
2019-05-14 15:40:00,55.1,55.13,54.85,55.06,587841.0,55.1,55.13,54.85,55.06,587841.0
2019-05-14 15:50:00,55.07,55.16,54.82,54.87,821183.0,55.07,55.16,54.82,54.87,821183.0
2019-05-15 09:30:00,54.05,54.54,54.05,54.38,212962.0,54.05,54.54,54.05,54.38,212962.0
2019-05-15 09:40:00,54.41,54.7,54.3,54.46,136565.0,54.41,54.7,54.3,54.46,136565.0
2019-05-15 09:50:00,54.48,54.85,54.37,54.81,171877.0,54.48,54.85,54.37,54.81,171877.0
2019-05-15 10:00:00,54.81,54.83,54.39,54.41,413788.0,54.81,54.83,54.39,54.41,413788.0
2019-05-15 10:10:00,54.41,54.78,54.25,54.68,366494.0,54.41,54.78,54.25,54.68,366494.0
2019-05-15 10:20:00,54.69,55.01,54.66,54.99,288400.0,54.69,55.01,54.66,54.99,288400.0
2019-05-15 10:30:00,54.99,55.16,54.71,54.72,339470.0,54.99,55.16,54.71,54.72,339470.0
2019-05-15 10:40:00,54.69,54.76,54.33,54.42,266149.0,54.69,54.76,54.33,54.42,266149.0
2019-05-15 10:50:00,54.43,54.79,54.43,54.66,302299.0,54.43,54.79,54.43,54.66,302299.0
2019-05-15 11:00:00,54.67,54.71,54.32,54.37,259308.0,54.67,54.71,54.32,54.37,259308.0
2019-05-15 11:10:00,54.35,54.47,54.17,54.39,216011.0,54.35,54.47,54.17,54.39,216011.0
2019-05-15 11:20:00,54.4,54.52,54.3,54.51,259721.0,54.4,54.52,54.3,54.51,259721.0
2019-05-15 11:30:00,54.52,54.81,54.51,54.73,261524.0,54.52,54.81,54.51,54.73,261524.0
2019-05-15 11:40:00,54.73,54.79,54.5,54.63,211550.0,54.73,54.79,54.5,54.63,211550.0
2019-05-15 11:50:00,54.65,54.85,54.54,54.77,221507.0,54.65,54.85,54.54,54.77,221507.0
2019-05-15 12:00:00,54.77,54.94,54.61,54.81,208556.0,54.77,54.94,54.61,54.81,208556.0
2019-05-15 12:10:00,54.81,55.3,54.3,54.86,724246.0,54.81,55.3,54.3,54.86,724246.0
2019-05-15 12:20:00,54.88,55.17,54.76,55.07,401874.0,54.88,55.17,54.76,55.07,401874.0
2019-05-15 12:30:00,55.07,55.11,54.83,54.89,212809.0,55.07,55.11,54.83,54.89,212809.0
2019-05-15 12:40:00,54.9,55.17,54.87,55.1,310104.0,54.9,55.17,54.87,55.1,310104.0
2019-05-15 12:50:00,55.1,55.11,54.82,54.9,282653.0,55.1,55.11,54.82,54.9,282653.0
2019-05-15 13:00:00,54.91,55.1,54.84,54.96,241439.0,54.91,55.1,54.84,54.96,241439.0
2019-05-15 13:10:00,54.96,55.05,54.72,54.8,238746.0,54.96,55.05,54.72,54.8,238746.0
2019-05-15 13:20:00,54.79,54.9,54.72,54.81,219129.0,54.79,54.9,54.72,54.81,219129.0
2019-05-15 13:30:00,54.82,54.94,54.72,54.86,239184.0,54.82,54.94,54.72,54.86,239184.0
2019-05-15 13:40:00,54.86,54.89,54.72,54.76,233140.0,54.86,54.89,54.72,54.76,233140.0
2019-05-15 13:50:00,54.77,54.79,54.55,54.73,248225.0,54.77,54.79,54.55,54.73,248225.0
2019-05-15 14:00:00,54.74,54.91,54.51,54.58,285315.0,54.74,54.91,54.51,54.58,285315.0
2019-05-15 14:10:00,54.56,54.79,54.55,54.71,248980.0,54.56,54.79,54.55,54.71,248980.0
2019-05-15 14:20:00,54.71,54.88,54.68,54.75,313853.0,54.71,54.88,54.68,54.75,313853.0
2019-05-15 14:30:00,54.75,54.77,54.5,54.7,280073.0,54.75,54.77,54.5,54.7,280073.0
2019-05-15 14:40:00,54.71,54.89,54.62,54.83,279809.0,54.71,54.89,54.62,54.83,279809.0
2019-05-15 14:50:00,54.83,54.83,54.55,54.69,245021.0,54.83,54.83,54.55,54.69,245021.0
2019-05-15 15:00:00,54.71,54.75,54.56,54.62,58068.0,54.71,54.75,54.56,54.62,58068.0
2019-05-15 15:10:00,54.62,54.65,54.51,54.55,88928.0,54.62,54.65,54.51,54.55,88928.0
2019-05-15 15:20:00,54.56,54.71,54.53,54.68,76752.0,54.56,54.71,54.53,54.68,76752.0
2019-05-15 15:30:00,54.69,54.75,54.53,54.53,178383.0,54.69,54.75,54.53,54.53,178383.0
2019-05-15 15:40:00,54.53,54.55,54.4,54.43,228776.0,54.53,54.55,54.4,54.43,228776.0
2019-05-15 15:50:00,54.42,54.53,54.42,54.43,408675.0,54.42,54.53,54.42,54.43,408675.0
2019-05-16 09:30:00,54.51,55.11,54.22,54.98,97195.0,54.51,55.11,54.22,54.98,97195.0
2019-05-16 09:40:00,55.01,55.12,54.7,54.92,54596.0,55.01,55.12,54.7,54.92,54596.0
2019-05-16 09:50:00,54.89,55.34,54.79,55.26,73225.0,54.89,55.34,54.79,55.26,73225.0
2019-05-16 10:00:00,55.22,55.31,54.93,55.14,244855.0,55.22,55.31,54.93,55.14,244855.0
2019-05-16 10:10:00,55.14,55.43,55.05,55.19,406210.0,55.14,55.43,55.05,55.19,406210.0
2019-05-16 10:20:00,55.19,55.64,55.17,55.63,370893.0,55.19,55.64,55.17,55.63,370893.0
2019-05-16 10:30:00,55.63,55.73,55.44,55.45,516373.0,55.63,55.73,55.44,55.45,516373.0
2019-05-16 10:40:00,55.45,55.68,55.42,55.66,330557.0,55.45,55.68,55.42,55.66,330557.0
2019-05-16 10:50:00,55.66,55.92,55.65,55.92,444878.0,55.66,55.92,55.65,55.92,444878.0
2019-05-16 11:00:00,55.93,56.09,55.76,56.09,326317.0,55.93,56.09,55.76,56.09,326317.0
2019-05-16 11:10:00,56.09,56.16,56.0,56.02,503049.0,56.09,56.16,56.0,56.02,503049.0
2019-05-16 11:20:00,56.02,56.05,55.7,55.73,527472.0,56.02,56.05,55.7,55.73,527472.0
2019-05-16 11:30:00,55.74,55.86,55.62,55.83,314163.0,55.74,55.86,55.62,55.83,314163.0
2019-05-16 11:40:00,55.83,55.86,55.51,55.7,436627.0,55.83,55.86,55.51,55.7,436627.0
2019-05-16 11:50:00,55.7,55.81,55.61,55.77,289238.0,55.7,55.81,55.61,55.77,289238.0
2019-05-16 12:00:00,55.78,55.95,55.71,55.82,351867.0,55.78,55.95,55.71,55.82,351867.0
2019-05-16 12:10:00,55.81,56.09,55.81,56.02,321835.0,55.81,56.09,55.81,56.02,321835.0
2019-05-16 12:20:00,56.02,56.02,55.79,55.8,358755.0,56.02,56.02,55.79,55.8,358755.0
2019-05-16 12:30:00,55.8,55.95,55.55,55.57,296044.0,55.8,55.95,55.55,55.57,296044.0
2019-05-16 12:40:00,55.57,55.91,55.56,55.88,253654.0,55.57,55.91,55.56,55.88,253654.0
2019-05-16 12:50:00,55.88,55.93,55.69,55.69,274980.0,55.88,55.93,55.69,55.69,274980.0
2019-05-16 13:00:00,55.71,55.73,55.53,55.69,224204.0,55.71,55.73,55.53,55.69,224204.0
2019-05-16 13:10:00,55.69,55.79,55.54,55.65,293740.0,55.69,55.79,55.54,55.65,293740.0
2019-05-16 13:20:00,55.65,55.75,55.49,55.53,355565.0,55.65,55.75,55.49,55.53,355565.0
2019-05-16 13:30:00,55.51,55.52,55.25,55.45,265183.0,55.51,55.52,55.25,55.45,265183.0
2019-05-16 13:40:00,55.44,55.53,55.15,55.33,264951.0,55.44,55.53,55.15,55.33,264951.0
2019-05-16 13:50:00,55.33,55.53,55.32,55.45,230879.0,55.33,55.53,55.32,55.45,230879.0
2019-05-16 14:00:00,55.45,55.46,55.23,55.33,262592.0,55.45,55.46,55.23,55.33,262592.0
2019-05-16 14:10:00,55.32,55.72,55.31,55.72,233701.0,55.32,55.72,55.31,55.72,233701.0
2019-05-16 14:20:00,55.71,55.77,55.62,55.68,280323.0,55.71,55.77,55.62,55.68,280323.0
2019-05-16 14:30:00,55.67,55.77,55.62,55.76,271552.0,55.67,55.77,55.62,55.76,271552.0
2019-05-16 14:40:00,55.76,55.91,55.75,55.87,249840.0,55.76,55.91,55.75,55.87,249840.0
2019-05-16 14:50:00,55.87,56.02,55.71,55.94,309864.0,55.87,56.02,55.71,55.94,309864.0
2019-05-16 15:00:00,55.92,55.94,55.64,55.65,93930.0,55.92,55.94,55.64,55.65,93930.0
2019-05-16 15:10:00,55.64,55.69,55.52,55.52,59976.0,55.64,55.69,55.52,55.52,59976.0
2019-05-16 15:20:00,55.52,55.77,55.52,55.77,125634.0,55.52,55.77,55.52,55.77,125634.0
2019-05-16 15:30:00,55.77,55.77,55.53,55.54,228777.0,55.77,55.77,55.53,55.54,228777.0
2019-05-16 15:40:00,55.55,55.55,55.26,55.37,321018.0,55.55,55.55,55.26,55.37,321018.0
2019-05-16 15:50:00,55.36,55.54,55.27,55.53,664780.0,55.36,55.54,55.27,55.53,664780.0
2019-05-17 09:30:00,54.81,55.36,54.81,55.28,163417.0,54.81,55.36,54.81,55.28,163417.0
2019-05-17 09:40:00,55.3,55.7,55.17,55.65,74078.0,55.3,55.7,55.17,55.65,74078.0
2019-05-17 09:50:00,55.6,55.68,55.34,55.53,204505.0,55.6,55.68,55.34,55.53,204505.0
2019-05-17 10:00:00,55.5,55.55,55.12,55.23,244414.0,55.5,55.55,55.12,55.23,244414.0
2019-05-17 10:10:00,55.23,55.33,54.98,55.31,255968.0,55.23,55.33,54.98,55.31,255968.0
2019-05-17 10:20:00,55.3,55.75,55.29,55.66,260692.0,55.3,55.75,55.29,55.66,260692.0
2019-05-17 10:30:00,55.66,55.67,55.37,55.44,197221.0,55.66,55.67,55.37,55.44,197221.0
2019-05-17 10:40:00,55.45,55.52,55.31,55.36,199895.0,55.45,55.52,55.31,55.36,199895.0
2019-05-17 10:50:00,55.36,55.85,55.36,55.51,242063.0,55.36,55.85,55.36,55.51,242063.0
2019-05-17 11:00:00,55.51,55.61,55.34,55.48,211363.0,55.51,55.61,55.34,55.48,211363.0
2019-05-17 11:10:00,55.49,55.63,55.39,55.51,226176.0,55.49,55.63,55.39,55.51,226176.0
2019-05-17 11:20:00,55.5,55.7,55.36,55.36,203885.0,55.5,55.7,55.36,55.36,203885.0
2019-05-17 11:30:00,55.37,55.4,55.12,55.17,211515.0,55.37,55.4,55.12,55.17,211515.0
2019-05-17 11:40:00,55.17,55.34,55.15,55.28,215253.0,55.17,55.34,55.15,55.28,215253.0
2019-05-17 11:50:00,55.27,55.54,55.24,55.53,258588.0,55.27,55.54,55.24,55.53,258588.0
2019-05-17 12:00:00,55.52,55.66,55.44,55.58,176311.0,55.52,55.66,55.44,55.58,176311.0
2019-05-17 12:10:00,55.58,55.74,55.56,55.68,214044.0,55.58,55.74,55.56,55.68,214044.0
2019-05-17 12:20:00,55.68,55.73,55.52,55.69,220272.0,55.68,55.73,55.52,55.69,220272.0
2019-05-17 12:30:00,55.7,55.95,55.69,55.91,215369.0,55.7,55.95,55.69,55.91,215369.0
2019-05-17 12:40:00,55.9,56.14,55.87,56.0,254581.0,55.9,56.14,55.87,56.0,254581.0
2019-05-17 12:50:00,56.0,56.19,55.94,56.01,220244.0,56.0,56.19,55.94,56.01,220244.0
2019-05-17 13:00:00,56.01,56.22,56.0,56.2,182122.0,56.01,56.22,56.0,56.2,182122.0
2019-05-17 13:10:00,56.2,56.35,56.05,56.27,277712.0,56.2,56.35,56.05,56.27,277712.0
2019-05-17 13:20:00,56.26,56.48,56.23,56.31,243542.0,56.26,56.48,56.23,56.31,243542.0
2019-05-17 13:30:00,56.32,56.41,56.14,56.33,217384.0,56.32,56.41,56.14,56.33,217384.0
2019-05-17 13:40:00,56.33,56.53,56.24,56.38,266908.0,56.33,56.53,56.24,56.38,266908.0
2019-05-17 13:50:00,56.38,56.5,56.27,56.44,249389.0,56.38,56.5,56.27,56.44,249389.0
2019-05-17 14:00:00,56.43,56.44,56.19,56.27,220217.0,56.43,56.44,56.19,56.27,220217.0
2019-05-17 14:10:00,56.27,56.36,56.02,56.29,235547.0,56.27,56.36,56.02,56.29,235547.0
2019-05-17 14:20:00,56.28,56.41,56.19,56.29,219417.0,56.28,56.41,56.19,56.29,219417.0
2019-05-17 14:30:00,56.29,56.29,56.16,56.24,344452.0,56.29,56.29,56.16,56.24,344452.0
2019-05-17 14:40:00,56.25,56.42,56.21,56.32,281306.0,56.25,56.42,56.21,56.32,281306.0
2019-05-17 14:50:00,56.32,56.33,56.21,56.3,228718.0,56.32,56.33,56.21,56.3,228718.0
2019-05-17 15:00:00,56.29,56.34,55.95,55.96,125592.0,56.29,56.34,55.95,55.96,125592.0
2019-05-17 15:10:00,55.94,56.09,55.87,55.98,122243.0,55.94,56.09,55.87,55.98,122243.0
2019-05-17 15:20:00,56.0,56.21,56.0,56.19,108100.0,56.0,56.21,56.0,56.19,108100.0
2019-05-17 15:30:00,56.19,56.2,56.08,56.11,144439.0,56.19,56.2,56.08,56.11,144439.0
2019-05-17 15:40:00,56.1,56.14,55.92,56.02,267099.0,56.1,56.14,55.92,56.02,267099.0
2019-05-17 15:50:00,56.02,56.25,55.98,56.05,747341.0,56.02,56.25,55.98,56.05,747341.0
2019-05-20 09:30:00,55.62,55.88,55.21,55.26,106789.0,55.62,55.88,55.21,55.26,106789.0
2019-05-20 09:40:00,55.25,55.65,55.19,55.49,116015.0,55.25,55.65,55.19,55.49,116015.0
2019-05-20 09:50:00,55.48,55.88,55.36,55.79,105160.0,55.48,55.88,55.36,55.79,105160.0
2019-05-20 10:00:00,55.79,56.19,55.61,56.12,338753.0,55.79,56.19,55.61,56.12,338753.0
2019-05-20 10:10:00,56.11,56.13,55.81,55.83,230412.0,56.11,56.13,55.81,55.83,230412.0
2019-05-20 10:20:00,55.82,55.99,55.74,55.86,231565.0,55.82,55.99,55.74,55.86,231565.0
2019-05-20 10:30:00,55.86,56.36,55.8,56.17,186067.0,55.86,56.36,55.8,56.17,186067.0
2019-05-20 10:40:00,56.17,56.18,55.98,55.98,143826.0,56.17,56.18,55.98,55.98,143826.0
2019-05-20 10:50:00,55.99,56.15,55.93,56.04,165087.0,55.99,56.15,55.93,56.04,165087.0
2019-05-20 11:00:00,56.05,56.17,55.94,56.01,106378.0,56.05,56.17,55.94,56.01,106378.0
2019-05-20 11:10:00,56.02,56.14,55.99,56.02,90845.0,56.02,56.14,55.99,56.02,90845.0
2019-05-20 11:20:00,56.0,56.24,55.99,56.14,78966.0,56.0,56.24,55.99,56.14,78966.0
2019-05-20 11:30:00,56.13,56.2,56.0,56.09,106956.0,56.13,56.2,56.0,56.09,106956.0
2019-05-20 11:40:00,56.09,56.3,56.08,56.29,74697.0,56.09,56.3,56.08,56.29,74697.0
2019-05-20 11:50:00,56.3,56.42,56.16,56.18,164529.0,56.3,56.42,56.16,56.18,164529.0
2019-05-20 12:00:00,56.18,56.25,56.09,56.21,155740.0,56.18,56.25,56.09,56.21,155740.0
2019-05-20 12:10:00,56.22,56.33,56.17,56.26,118489.0,56.22,56.33,56.17,56.26,118489.0
2019-05-20 12:20:00,56.25,56.32,56.12,56.26,133858.0,56.25,56.32,56.12,56.26,133858.0
2019-05-20 12:30:00,56.27,56.28,56.11,56.18,183290.0,56.27,56.28,56.11,56.18,183290.0
2019-05-20 12:40:00,56.16,56.19,55.95,56.05,96494.0,56.16,56.19,55.95,56.05,96494.0
2019-05-20 12:50:00,56.06,56.07,55.87,55.95,94303.0,56.06,56.07,55.87,55.95,94303.0
2019-05-20 13:00:00,55.96,56.13,55.93,56.11,81779.0,55.96,56.13,55.93,56.11,81779.0
2019-05-20 13:10:00,56.12,56.12,55.99,56.03,103226.0,56.12,56.12,55.99,56.03,103226.0
2019-05-20 13:20:00,56.03,56.05,55.93,56.02,104129.0,56.03,56.05,55.93,56.02,104129.0
2019-05-20 13:30:00,56.01,56.22,56.0,56.13,119179.0,56.01,56.22,56.0,56.13,119179.0
2019-05-20 13:40:00,56.13,56.14,55.92,56.09,104445.0,56.13,56.14,55.92,56.09,104445.0
2019-05-20 13:50:00,56.08,56.08,55.91,56.02,96632.0,56.08,56.08,55.91,56.02,96632.0
2019-05-20 14:00:00,56.02,56.06,55.95,55.98,51178.0,56.02,56.06,55.95,55.98,51178.0
2019-05-20 14:10:00,55.98,56.01,55.9,55.98,40862.0,55.98,56.01,55.9,55.98,40862.0
2019-05-20 14:20:00,55.97,55.98,55.91,55.96,54846.0,55.97,55.98,55.91,55.96,54846.0
2019-05-20 14:30:00,55.96,55.98,55.82,55.84,59941.0,55.96,55.98,55.82,55.84,59941.0
2019-05-20 14:40:00,55.83,55.9,55.69,55.71,65127.0,55.83,55.9,55.69,55.71,65127.0
2019-05-20 14:50:00,55.71,55.72,55.51,55.54,106027.0,55.71,55.72,55.51,55.54,106027.0
2019-05-20 15:00:00,55.54,55.56,55.48,55.54,78999.0,55.54,55.56,55.48,55.54,78999.0
2019-05-20 15:10:00,55.53,55.55,55.47,55.51,97565.0,55.53,55.55,55.47,55.51,97565.0
2019-05-20 15:20:00,55.5,55.56,55.46,55.49,80402.0,55.5,55.56,55.46,55.49,80402.0
2019-05-20 15:30:00,55.48,55.61,55.47,55.53,110337.0,55.48,55.61,55.47,55.53,110337.0
2019-05-20 15:40:00,55.53,55.59,55.48,55.5,156722.0,55.53,55.59,55.48,55.5,156722.0
2019-05-20 15:50:00,55.5,55.64,55.41,55.51,320162.0,55.5,55.64,55.41,55.51,320162.0
2019-05-21 09:30:00,55.93,56.24,55.91,56.19,83065.0,55.93,56.24,55.91,56.19,83065.0
2019-05-21 09:40:00,56.19,56.25,55.91,56.1,63622.0,56.19,56.25,55.91,56.1,63622.0
2019-05-21 09:50:00,56.1,56.62,56.05,56.46,177817.0,56.1,56.62,56.05,56.46,177817.0
2019-05-21 10:00:00,56.46,56.73,56.37,56.44,172841.0,56.46,56.73,56.37,56.44,172841.0
2019-05-21 10:10:00,56.45,56.67,56.42,56.58,130424.0,56.45,56.67,56.42,56.58,130424.0
2019-05-21 10:20:00,56.59,56.82,56.52,56.76,161005.0,56.59,56.82,56.52,56.76,161005.0
2019-05-21 10:30:00,56.78,57.0,56.73,56.99,125365.0,56.78,57.0,56.73,56.99,125365.0
2019-05-21 10:40:00,56.99,57.05,56.84,56.89,177692.0,56.99,57.05,56.84,56.89,177692.0
2019-05-21 10:50:00,56.9,57.19,56.68,57.16,184544.0,56.9,57.19,56.68,57.16,184544.0
2019-05-21 11:00:00,57.18,57.21,56.84,56.91,145486.0,57.18,57.21,56.84,56.91,145486.0
2019-05-21 11:10:00,56.92,56.97,56.72,56.8,172243.0,56.92,56.97,56.72,56.8,172243.0
2019-05-21 11:20:00,56.81,56.98,56.78,56.88,74081.0,56.81,56.98,56.78,56.88,74081.0
2019-05-21 11:30:00,56.89,56.98,56.83,56.95,69615.0,56.89,56.98,56.83,56.95,69615.0
2019-05-21 11:40:00,56.97,56.98,56.66,56.69,94406.0,56.97,56.98,56.66,56.69,94406.0
2019-05-21 11:50:00,56.68,56.75,56.61,56.66,102056.0,56.68,56.75,56.61,56.66,102056.0
2019-05-21 12:00:00,56.66,56.67,56.5,56.54,92657.0,56.66,56.67,56.5,56.54,92657.0
2019-05-21 12:10:00,56.55,56.68,56.54,56.66,61972.0,56.55,56.68,56.54,56.66,61972.0
2019-05-21 12:20:00,56.65,56.76,56.61,56.75,71654.0,56.65,56.76,56.61,56.75,71654.0
2019-05-21 12:30:00,56.75,56.77,56.69,56.71,77532.0,56.75,56.77,56.69,56.71,77532.0
2019-05-21 12:40:00,56.71,56.87,56.71,56.87,57223.0,56.71,56.87,56.71,56.87,57223.0
2019-05-21 12:50:00,56.88,56.91,56.86,56.9,64702.0,56.88,56.91,56.86,56.9,64702.0
2019-05-21 13:00:00,56.9,56.93,56.85,56.89,48919.0,56.9,56.93,56.85,56.89,48919.0
2019-05-21 13:10:00,56.87,56.88,56.78,56.8,38707.0,56.87,56.88,56.78,56.8,38707.0
2019-05-21 13:20:00,56.8,56.87,56.79,56.82,36436.0,56.8,56.87,56.79,56.82,36436.0
2019-05-21 13:30:00,56.82,56.83,56.73,56.83,67123.0,56.82,56.83,56.73,56.83,67123.0
2019-05-21 13:40:00,56.82,56.89,56.81,56.88,43552.0,56.82,56.89,56.81,56.88,43552.0
2019-05-21 13:50:00,56.88,56.95,56.87,56.93,56620.0,56.88,56.95,56.87,56.93,56620.0
2019-05-21 14:00:00,56.93,56.95,56.9,56.9,66971.0,56.93,56.95,56.9,56.9,66971.0
2019-05-21 14:10:00,56.91,56.94,56.82,56.92,69410.0,56.91,56.94,56.82,56.92,69410.0
2019-05-21 14:20:00,56.92,57.01,56.82,56.98,84440.0,56.92,57.01,56.82,56.98,84440.0
2019-05-21 14:30:00,56.99,57.18,56.98,57.17,123019.0,56.99,57.18,56.98,57.17,123019.0
2019-05-21 14:40:00,57.16,57.31,57.15,57.25,113232.0,57.16,57.31,57.15,57.25,113232.0
2019-05-21 14:50:00,57.25,57.27,57.13,57.17,98398.0,57.25,57.27,57.13,57.17,98398.0
2019-05-21 15:00:00,57.16,57.21,57.14,57.18,92781.0,57.16,57.21,57.14,57.18,92781.0
2019-05-21 15:10:00,57.18,57.24,57.18,57.22,61084.0,57.18,57.24,57.18,57.22,61084.0
2019-05-21 15:20:00,57.21,57.25,57.17,57.24,96207.0,57.21,57.25,57.17,57.24,96207.0
2019-05-21 15:30:00,57.24,57.29,57.19,57.21,145483.0,57.24,57.29,57.19,57.21,145483.0
2019-05-21 15:40:00,57.21,57.21,57.07,57.16,187212.0,57.21,57.21,57.07,57.16,187212.0
2019-05-21 15:50:00,57.17,57.21,56.98,57.15,558746.0,57.17,57.21,56.98,57.15,558746.0
2019-05-22 09:30:00,57.0,57.09,56.62,56.86,100215.0,57.0,57.09,56.62,56.86,100215.0
2019-05-22 09:40:00,56.86,57.01,56.66,56.83,54665.0,56.86,57.01,56.66,56.83,54665.0
2019-05-22 09:50:00,56.81,56.89,56.72,56.75,83301.0,56.81,56.89,56.72,56.75,83301.0
2019-05-22 10:00:00,56.75,56.93,56.72,56.76,83434.0,56.75,56.93,56.72,56.76,83434.0
2019-05-22 10:10:00,56.8,57.01,56.73,56.89,59258.0,56.8,57.01,56.73,56.89,59258.0
2019-05-22 10:20:00,56.9,57.15,56.86,57.11,95165.0,56.9,57.15,56.86,57.11,95165.0
2019-05-22 10:30:00,57.13,57.16,56.95,57.07,70038.0,57.13,57.16,56.95,57.07,70038.0
2019-05-22 10:40:00,57.06,57.08,56.85,56.95,40684.0,57.06,57.08,56.85,56.95,40684.0
2019-05-22 10:50:00,56.93,56.95,56.65,56.73,64399.0,56.93,56.95,56.65,56.73,64399.0
2019-05-22 11:00:00,56.77,56.77,56.6,56.66,55341.0,56.77,56.77,56.6,56.66,55341.0
2019-05-22 11:10:00,56.67,56.8,56.63,56.74,59950.0,56.67,56.8,56.63,56.74,59950.0
2019-05-22 11:20:00,56.76,56.84,56.67,56.8,47465.0,56.76,56.84,56.67,56.8,47465.0
2019-05-22 11:30:00,56.81,56.83,56.64,56.68,66617.0,56.81,56.83,56.64,56.68,66617.0
2019-05-22 11:40:00,56.68,56.79,56.67,56.75,32841.0,56.68,56.79,56.67,56.75,32841.0
2019-05-22 11:50:00,56.77,56.83,56.69,56.7,33661.0,56.77,56.83,56.69,56.7,33661.0
2019-05-22 12:00:00,56.69,56.77,56.66,56.72,57513.0,56.69,56.77,56.66,56.72,57513.0
2019-05-22 12:10:00,56.72,56.84,56.66,56.84,44493.0,56.72,56.84,56.66,56.84,44493.0
2019-05-22 12:20:00,56.84,56.95,56.81,56.81,47463.0,56.84,56.95,56.81,56.81,47463.0
2019-05-22 12:30:00,56.81,56.81,56.7,56.79,30508.0,56.81,56.81,56.7,56.79,30508.0
2019-05-22 12:40:00,56.81,56.82,56.68,56.7,30713.0,56.81,56.82,56.68,56.7,30713.0
2019-05-22 12:50:00,56.68,56.79,56.64,56.7,67109.0,56.68,56.79,56.64,56.7,67109.0
2019-05-22 13:00:00,56.7,56.75,56.57,56.59,39314.0,56.7,56.75,56.57,56.59,39314.0
2019-05-22 13:10:00,56.57,56.65,56.54,56.61,20745.0,56.57,56.65,56.54,56.61,20745.0
2019-05-22 13:20:00,56.61,56.65,56.52,56.63,47849.0,56.61,56.65,56.52,56.63,47849.0
2019-05-22 13:30:00,56.62,56.65,56.58,56.64,24149.0,56.62,56.65,56.58,56.64,24149.0
2019-05-22 13:40:00,56.65,56.71,56.6,56.69,38682.0,56.65,56.71,56.6,56.69,38682.0
2019-05-22 13:50:00,56.7,56.76,56.66,56.75,37538.0,56.7,56.76,56.66,56.75,37538.0
2019-05-22 14:00:00,56.75,56.77,56.62,56.62,58661.0,56.75,56.77,56.62,56.62,58661.0
2019-05-22 14:10:00,56.63,56.72,56.58,56.72,31946.0,56.63,56.72,56.58,56.72,31946.0
2019-05-22 14:20:00,56.75,56.86,56.73,56.84,36915.0,56.75,56.86,56.73,56.84,36915.0
2019-05-22 14:30:00,56.84,57.01,56.84,57.0,87559.0,56.84,57.01,56.84,57.0,87559.0
2019-05-22 14:40:00,57.0,57.12,56.97,56.98,88740.0,57.0,57.12,56.97,56.98,88740.0
2019-05-22 14:50:00,56.98,57.0,56.92,56.97,31288.0,56.98,57.0,56.92,56.97,31288.0
2019-05-22 15:00:00,56.96,57.13,56.95,57.08,80104.0,56.96,57.13,56.95,57.08,80104.0
2019-05-22 15:10:00,57.07,57.08,56.94,57.03,48880.0,57.07,57.08,56.94,57.03,48880.0
2019-05-22 15:20:00,57.03,57.04,56.96,56.96,50032.0,57.03,57.04,56.96,56.96,50032.0
2019-05-22 15:30:00,56.96,57.0,56.9,56.97,58035.0,56.96,57.0,56.9,56.97,58035.0
2019-05-22 15:40:00,56.97,56.97,56.8,56.86,97320.0,56.97,56.97,56.8,56.86,97320.0
2019-05-22 15:50:00,56.87,56.88,56.73,56.76,207189.0,56.87,56.88,56.73,56.76,207189.0
2019-05-23 09:30:00,55.87,56.12,55.57,55.69,233937.0,55.87,56.12,55.57,55.69,233937.0
2019-05-23 09:40:00,55.68,55.91,55.57,55.87,152323.0,55.68,55.91,55.57,55.87,152323.0
2019-05-23 09:50:00,55.85,55.88,55.51,55.58,260653.0,55.85,55.88,55.51,55.58,260653.0
2019-05-23 10:00:00,55.57,55.65,55.44,55.52,293224.0,55.57,55.65,55.44,55.52,293224.0
2019-05-23 10:10:00,55.53,55.69,55.52,55.61,112727.0,55.53,55.69,55.52,55.61,112727.0
2019-05-23 10:20:00,55.61,55.75,55.55,55.74,106380.0,55.61,55.75,55.55,55.74,106380.0
2019-05-23 10:30:00,55.73,55.74,55.59,55.64,101442.0,55.73,55.74,55.59,55.64,101442.0
2019-05-23 10:40:00,55.64,55.68,55.54,55.63,132485.0,55.64,55.68,55.54,55.63,132485.0
2019-05-23 10:50:00,55.64,55.7,55.59,55.7,71674.0,55.64,55.7,55.59,55.7,71674.0
2019-05-23 11:00:00,55.7,55.7,55.25,55.31,290361.0,55.7,55.7,55.25,55.31,290361.0
2019-05-23 11:10:00,55.3,55.39,55.21,55.35,78968.0,55.3,55.39,55.21,55.35,78968.0
2019-05-23 11:20:00,55.35,55.57,55.3,55.37,126186.0,55.35,55.57,55.3,55.37,126186.0
2019-05-23 11:30:00,55.38,55.47,55.3,55.37,55216.0,55.38,55.47,55.3,55.37,55216.0
2019-05-23 11:40:00,55.38,55.38,55.18,55.2,93055.0,55.38,55.38,55.18,55.2,93055.0
2019-05-23 11:50:00,55.2,55.35,54.96,54.99,120193.0,55.2,55.35,54.96,54.99,120193.0
2019-05-23 12:00:00,54.99,55.3,54.99,55.13,72954.0,54.99,55.3,54.99,55.13,72954.0
2019-05-23 12:10:00,55.14,55.23,55.09,55.19,42359.0,55.14,55.23,55.09,55.19,42359.0
2019-05-23 12:20:00,55.19,55.25,55.16,55.19,42458.0,55.19,55.25,55.16,55.19,42458.0
2019-05-23 12:30:00,55.19,55.37,55.18,55.32,63570.0,55.19,55.37,55.18,55.32,63570.0
2019-05-23 12:40:00,55.32,55.38,55.07,55.22,207824.0,55.32,55.38,55.07,55.22,207824.0
2019-05-23 12:50:00,55.22,55.24,55.02,55.05,95381.0,55.22,55.24,55.02,55.05,95381.0
2019-05-23 13:00:00,55.05,55.32,55.01,55.22,60813.0,55.05,55.32,55.01,55.22,60813.0
2019-05-23 13:10:00,55.21,55.32,55.16,55.31,68741.0,55.21,55.32,55.16,55.31,68741.0
2019-05-23 13:20:00,55.3,55.38,55.28,55.33,39644.0,55.3,55.38,55.28,55.33,39644.0
2019-05-23 13:30:00,55.32,55.35,55.29,55.34,38933.0,55.32,55.35,55.29,55.34,38933.0
2019-05-23 13:40:00,55.35,55.35,55.19,55.2,45495.0,55.35,55.35,55.19,55.2,45495.0
2019-05-23 13:50:00,55.21,55.25,55.13,55.21,37265.0,55.21,55.25,55.13,55.21,37265.0
2019-05-23 14:00:00,55.21,55.24,55.02,55.03,61295.0,55.21,55.24,55.02,55.03,61295.0
2019-05-23 14:10:00,55.04,55.15,55.03,55.09,59514.0,55.04,55.15,55.03,55.09,59514.0
2019-05-23 14:20:00,55.09,55.2,55.01,55.02,50629.0,55.09,55.2,55.01,55.02,50629.0
2019-05-23 14:30:00,55.02,55.13,54.97,55.01,65678.0,55.02,55.13,54.97,55.01,65678.0
2019-05-23 14:40:00,55.01,55.08,54.93,55.02,65643.0,55.01,55.08,54.93,55.02,65643.0
2019-05-23 14:50:00,55.01,55.14,55.01,55.09,70276.0,55.01,55.14,55.01,55.09,70276.0
2019-05-23 15:00:00,55.1,55.17,55.03,55.07,55418.0,55.1,55.17,55.03,55.07,55418.0
2019-05-23 15:10:00,55.06,55.2,55.02,55.15,94440.0,55.06,55.2,55.02,55.15,94440.0
2019-05-23 15:20:00,55.16,55.44,55.15,55.4,135675.0,55.16,55.44,55.15,55.4,135675.0
2019-05-23 15:30:00,55.41,55.51,55.29,55.29,106453.0,55.41,55.51,55.29,55.29,106453.0
2019-05-23 15:40:00,55.29,55.3,55.16,55.26,167012.0,55.29,55.3,55.16,55.26,167012.0
2019-05-23 15:50:00,55.26,55.47,55.21,55.43,395671.0,55.26,55.47,55.21,55.43,395671.0
2019-05-24 09:30:00,55.75,56.15,55.68,55.82,109073.0,55.75,56.15,55.68,55.82,109073.0
2019-05-24 09:40:00,55.78,55.79,55.28,55.28,108759.0,55.78,55.79,55.28,55.28,108759.0
2019-05-24 09:50:00,55.27,55.44,55.15,55.29,154279.0,55.27,55.44,55.15,55.29,154279.0
2019-05-24 10:00:00,55.29,55.54,55.18,55.53,86951.0,55.29,55.54,55.18,55.53,86951.0
2019-05-24 10:10:00,55.53,55.63,55.43,55.57,89261.0,55.53,55.63,55.43,55.57,89261.0
2019-05-24 10:20:00,55.57,55.57,55.25,55.3,75243.0,55.57,55.57,55.25,55.3,75243.0
2019-05-24 10:30:00,55.3,55.65,55.29,55.54,46886.0,55.3,55.65,55.29,55.54,46886.0
2019-05-24 10:40:00,55.56,55.6,55.18,55.24,61604.0,55.56,55.6,55.18,55.24,61604.0
2019-05-24 10:50:00,55.23,55.28,55.07,55.16,80107.0,55.23,55.28,55.07,55.16,80107.0
2019-05-24 11:00:00,55.15,55.27,54.94,55.07,71195.0,55.15,55.27,54.94,55.07,71195.0
2019-05-24 11:10:00,55.04,55.15,54.96,55.07,104632.0,55.04,55.15,54.96,55.07,104632.0
2019-05-24 11:20:00,55.06,55.39,55.04,55.31,49534.0,55.06,55.39,55.04,55.31,49534.0
2019-05-24 11:30:00,55.33,55.39,55.28,55.3,62132.0,55.33,55.39,55.28,55.3,62132.0
2019-05-24 11:40:00,55.32,55.39,55.24,55.35,39599.0,55.32,55.39,55.24,55.35,39599.0
2019-05-24 11:50:00,55.36,55.47,55.3,55.46,34554.0,55.36,55.47,55.3,55.46,34554.0
2019-05-24 12:00:00,55.47,55.47,55.37,55.39,32829.0,55.47,55.47,55.37,55.39,32829.0
2019-05-24 12:10:00,55.4,55.42,55.29,55.31,31332.0,55.4,55.42,55.29,55.31,31332.0
2019-05-24 12:20:00,55.32,57.34,54.58,57.03,1739535.0,55.32,57.34,54.58,57.03,1739535.0
2019-05-24 12:30:00,57.11,57.51,56.25,56.91,1883262.0,57.11,57.51,56.25,56.91,1883262.0
2019-05-24 12:40:00,56.89,57.25,56.55,56.68,837805.0,56.89,57.25,56.55,56.68,837805.0
2019-05-24 12:50:00,56.68,56.68,55.8,55.97,812059.0,56.68,56.68,55.8,55.97,812059.0
2019-05-24 13:00:00,55.98,56.61,55.95,56.43,418605.0,55.98,56.61,55.95,56.43,418605.0
2019-05-24 13:10:00,56.42,56.54,56.29,56.3,110833.0,56.42,56.54,56.29,56.3,110833.0
2019-05-24 13:20:00,56.31,56.4,56.15,56.29,131008.0,56.31,56.4,56.15,56.29,131008.0
2019-05-24 13:30:00,56.29,56.48,56.28,56.43,67331.0,56.29,56.48,56.28,56.43,67331.0
2019-05-24 13:40:00,56.42,56.56,56.4,56.52,56546.0,56.42,56.56,56.4,56.52,56546.0
2019-05-24 13:50:00,56.51,56.69,56.44,56.57,100461.0,56.51,56.69,56.44,56.57,100461.0
2019-05-24 14:00:00,56.57,56.92,56.56,56.63,77881.0,56.57,56.92,56.56,56.63,77881.0
2019-05-24 14:10:00,56.62,56.83,56.57,56.8,107297.0,56.62,56.83,56.57,56.8,107297.0
2019-05-24 14:20:00,56.81,56.96,56.74,56.88,218081.0,56.81,56.96,56.74,56.88,218081.0
2019-05-24 14:30:00,56.89,56.92,56.51,56.88,176825.0,56.89,56.92,56.51,56.88,176825.0
2019-05-24 14:40:00,56.87,57.06,56.75,56.84,362539.0,56.87,57.06,56.75,56.84,362539.0
2019-05-24 14:50:00,56.83,57.08,56.83,57.01,189034.0,56.83,57.08,56.83,57.01,189034.0
2019-05-24 15:00:00,57.02,57.1,56.9,57.0,107736.0,57.02,57.1,56.9,57.0,107736.0
2019-05-24 15:10:00,57.0,57.14,56.99,57.0,149099.0,57.0,57.14,56.99,57.0,149099.0
2019-05-24 15:20:00,57.0,57.06,56.98,57.04,99779.0,57.0,57.06,56.98,57.04,99779.0
2019-05-24 15:30:00,57.04,57.23,57.0,57.22,139148.0,57.04,57.23,57.0,57.22,139148.0
2019-05-24 15:40:00,57.22,57.23,56.98,57.01,545080.0,57.22,57.23,56.98,57.01,545080.0
2019-05-24 15:50:00,57.01,57.1,56.84,56.87,695592.0,57.01,57.1,56.84,56.87,695592.0
2019-05-28 09:30:00,56.89,58.23,56.86,57.15,467724.0,56.89,58.23,56.86,57.15,467724.0
2019-05-28 09:40:00,57.11,57.49,57.05,57.26,79973.0,57.11,57.49,57.05,57.26,79973.0
2019-05-28 09:50:00,57.26,57.26,56.93,56.95,97554.0,57.26,57.26,56.93,56.95,97554.0
2019-05-28 10:00:00,56.96,57.12,56.92,57.04,111730.0,56.96,57.12,56.92,57.04,111730.0
2019-05-28 10:10:00,57.04,57.15,56.9,56.97,76985.0,57.04,57.15,56.9,56.97,76985.0
2019-05-28 10:20:00,56.98,57.0,56.57,56.65,64391.0,56.98,57.0,56.57,56.65,64391.0
2019-05-28 10:30:00,56.64,56.78,56.54,56.66,80461.0,56.64,56.78,56.54,56.66,80461.0
2019-05-28 10:40:00,56.68,56.84,56.68,56.84,37483.0,56.68,56.84,56.68,56.84,37483.0
2019-05-28 10:50:00,56.85,56.87,56.74,56.81,59689.0,56.85,56.87,56.74,56.81,59689.0
2019-05-28 11:00:00,56.8,57.01,56.77,56.91,51000.0,56.8,57.01,56.77,56.91,51000.0
2019-05-28 11:10:00,56.91,57.25,56.86,57.22,62444.0,56.91,57.25,56.86,57.22,62444.0
2019-05-28 11:20:00,57.22,57.22,56.96,56.97,101046.0,57.22,57.22,56.96,56.97,101046.0
2019-05-28 11:30:00,56.98,57.05,56.82,56.99,40639.0,56.98,57.05,56.82,56.99,40639.0
2019-05-28 11:40:00,56.98,57.14,56.94,56.97,41747.0,56.98,57.14,56.94,56.97,41747.0
2019-05-28 11:50:00,56.95,57.06,56.87,57.01,51320.0,56.95,57.06,56.87,57.01,51320.0
2019-05-28 12:00:00,57.02,57.11,56.9,57.0,86145.0,57.02,57.11,56.9,57.0,86145.0
2019-05-28 12:10:00,57.0,57.13,57.0,57.1,24795.0,57.0,57.13,57.0,57.1,24795.0
2019-05-28 12:20:00,57.09,57.19,56.97,57.02,35576.0,57.09,57.19,56.97,57.02,35576.0
2019-05-28 12:30:00,57.01,57.05,56.84,56.9,67087.0,57.01,57.05,56.84,56.9,67087.0
2019-05-28 12:40:00,56.91,57.0,56.75,56.98,60216.0,56.91,57.0,56.75,56.98,60216.0
2019-05-28 12:50:00,56.96,57.1,56.94,57.0,66892.0,56.96,57.1,56.94,57.0,66892.0
2019-05-28 13:00:00,57.0,57.03,56.95,56.99,27637.0,57.0,57.03,56.95,56.99,27637.0
2019-05-28 13:10:00,56.98,57.04,56.9,56.91,47412.0,56.98,57.04,56.9,56.91,47412.0
2019-05-28 13:20:00,56.91,57.0,56.82,56.95,103595.0,56.91,57.0,56.82,56.95,103595.0
2019-05-28 13:30:00,56.96,56.99,56.91,56.95,41186.0,56.96,56.99,56.91,56.95,41186.0
2019-05-28 13:40:00,56.94,56.99,56.91,56.92,17354.0,56.94,56.99,56.91,56.92,17354.0
2019-05-28 13:50:00,56.94,56.94,56.76,56.76,26229.0,56.94,56.94,56.76,56.76,26229.0
2019-05-28 14:00:00,56.76,56.76,56.53,56.53,35751.0,56.76,56.76,56.53,56.53,35751.0
2019-05-28 14:10:00,56.53,56.61,56.45,56.55,59680.0,56.53,56.61,56.45,56.55,59680.0
2019-05-28 14:20:00,56.54,56.54,56.39,56.42,49726.0,56.54,56.54,56.39,56.42,49726.0
2019-05-28 14:30:00,56.42,56.68,56.36,56.57,283082.0,56.42,56.68,56.36,56.57,283082.0
2019-05-28 14:40:00,56.57,56.57,56.29,56.48,146838.0,56.57,56.57,56.29,56.48,146838.0
2019-05-28 14:50:00,56.47,56.53,56.38,56.43,79497.0,56.47,56.53,56.38,56.43,79497.0
2019-05-28 15:00:00,56.43,56.53,56.43,56.46,130917.0,56.43,56.53,56.43,56.46,130917.0
2019-05-28 15:10:00,56.45,56.53,56.43,56.51,74392.0,56.45,56.53,56.43,56.51,74392.0
2019-05-28 15:20:00,56.52,56.53,56.4,56.42,87152.0,56.52,56.53,56.4,56.42,87152.0
2019-05-28 15:30:00,56.43,56.43,56.04,56.19,168055.0,56.43,56.43,56.04,56.19,168055.0
2019-05-28 15:40:00,56.17,56.23,56.04,56.2,218768.0,56.17,56.23,56.04,56.2,218768.0
2019-05-28 15:50:00,56.19,56.3,56.03,56.04,453205.0,56.19,56.3,56.03,56.04,453205.0
2019-05-29 09:30:00,55.75,55.75,54.92,55.15,139722.0,55.75,55.75,54.92,55.15,139722.0
2019-05-29 09:40:00,55.1,55.74,55.06,55.68,62316.0,55.1,55.74,55.06,55.68,62316.0
2019-05-29 09:50:00,55.68,55.72,55.39,55.55,61178.0,55.68,55.72,55.39,55.55,61178.0
2019-05-29 10:00:00,55.53,55.56,55.38,55.47,52048.0,55.53,55.56,55.38,55.47,52048.0
2019-05-29 10:10:00,55.48,56.04,55.44,55.9,137187.0,55.48,56.04,55.44,55.9,137187.0
2019-05-29 10:20:00,55.91,56.07,55.82,56.04,104083.0,55.91,56.07,55.82,56.04,104083.0
2019-05-29 10:30:00,56.04,56.19,55.87,56.0,137956.0,56.04,56.19,55.87,56.0,137956.0
2019-05-29 10:40:00,55.99,56.2,55.89,56.04,115823.0,55.99,56.2,55.89,56.04,115823.0
2019-05-29 10:50:00,56.04,56.13,55.96,56.0,53493.0,56.04,56.13,55.96,56.0,53493.0
2019-05-29 11:00:00,55.98,56.14,55.93,56.07,90781.0,55.98,56.14,55.93,56.07,90781.0
2019-05-29 11:10:00,56.06,56.07,55.85,55.97,100641.0,56.06,56.07,55.85,55.97,100641.0
2019-05-29 11:20:00,55.96,56.03,55.82,56.03,53694.0,55.96,56.03,55.82,56.03,53694.0
2019-05-29 11:30:00,56.03,56.15,55.96,55.96,66352.0,56.03,56.15,55.96,55.96,66352.0
2019-05-29 11:40:00,55.96,56.1,55.95,56.1,166550.0,55.96,56.1,55.95,56.1,166550.0
2019-05-29 11:50:00,56.09,56.11,56.0,56.03,70322.0,56.09,56.11,56.0,56.03,70322.0
2019-05-29 12:00:00,56.02,56.24,55.9,56.13,85003.0,56.02,56.24,55.9,56.13,85003.0
2019-05-29 12:10:00,56.15,56.18,56.05,56.13,45155.0,56.15,56.18,56.05,56.13,45155.0
2019-05-29 12:20:00,56.13,56.15,56.0,56.02,45388.0,56.13,56.15,56.0,56.02,45388.0
2019-05-29 12:30:00,56.01,56.09,55.98,55.99,115650.0,56.01,56.09,55.98,55.99,115650.0
2019-05-29 12:40:00,55.99,56.05,55.87,55.93,73323.0,55.99,56.05,55.87,55.93,73323.0
2019-05-29 12:50:00,55.94,55.95,55.77,55.87,44998.0,55.94,55.95,55.77,55.87,44998.0
2019-05-29 13:00:00,55.88,56.07,55.77,56.07,41613.0,55.88,56.07,55.77,56.07,41613.0
2019-05-29 13:10:00,56.08,56.19,56.0,56.14,31642.0,56.08,56.19,56.0,56.14,31642.0
2019-05-29 13:20:00,56.14,56.24,56.12,56.22,37830.0,56.14,56.24,56.12,56.22,37830.0
2019-05-29 13:30:00,56.17,56.39,56.16,56.39,250761.0,56.17,56.39,56.16,56.39,250761.0
2019-05-29 13:40:00,56.38,56.56,56.37,56.48,78243.0,56.38,56.56,56.37,56.48,78243.0
2019-05-29 13:50:00,56.48,56.53,56.41,56.44,47468.0,56.48,56.53,56.41,56.44,47468.0
2019-05-29 14:00:00,56.44,56.76,56.26,56.61,230916.0,56.44,56.76,56.26,56.61,230916.0
2019-05-29 14:10:00,56.59,56.68,56.47,56.52,143956.0,56.59,56.68,56.47,56.52,143956.0
2019-05-29 14:20:00,56.53,56.61,56.49,56.56,99275.0,56.53,56.61,56.49,56.56,99275.0
2019-05-29 14:30:00,56.57,56.63,56.48,56.52,100791.0,56.57,56.63,56.48,56.52,100791.0
2019-05-29 14:40:00,56.5,56.5,56.27,56.34,42349.0,56.5,56.5,56.27,56.34,42349.0
2019-05-29 14:50:00,56.35,56.36,56.23,56.26,44346.0,56.35,56.36,56.23,56.26,44346.0
2019-05-29 15:00:00,56.25,56.26,56.09,56.25,128691.0,56.25,56.26,56.09,56.25,128691.0
2019-05-29 15:10:00,56.25,56.36,56.22,56.35,120430.0,56.25,56.36,56.22,56.35,120430.0
2019-05-29 15:20:00,56.35,56.49,56.32,56.45,116627.0,56.35,56.49,56.32,56.45,116627.0
2019-05-29 15:30:00,56.46,56.55,56.4,56.51,171571.0,56.46,56.55,56.4,56.51,171571.0
2019-05-29 15:40:00,56.51,56.56,56.33,56.4,156682.0,56.51,56.56,56.33,56.4,156682.0
2019-05-29 15:50:00,56.39,56.39,56.2,56.23,357511.0,56.39,56.39,56.2,56.23,357511.0
2019-05-30 09:30:00,56.34,56.59,56.16,56.26,125307.0,56.34,56.59,56.16,56.26,125307.0
2019-05-30 09:40:00,56.31,56.69,55.88,56.67,154059.0,56.31,56.69,55.88,56.67,154059.0
2019-05-30 09:50:00,56.65,56.73,56.39,56.41,136394.0,56.65,56.73,56.39,56.41,136394.0
2019-05-30 10:00:00,56.41,56.85,56.35,56.85,112633.0,56.41,56.85,56.35,56.85,112633.0
2019-05-30 10:10:00,56.82,57.0,56.77,56.81,117032.0,56.82,57.0,56.77,56.81,117032.0
2019-05-30 10:20:00,56.78,57.19,56.78,57.18,101796.0,56.78,57.19,56.78,57.18,101796.0
2019-05-30 10:30:00,57.18,57.22,56.95,57.0,120670.0,57.18,57.22,56.95,57.0,120670.0
2019-05-30 10:40:00,56.99,57.11,56.79,56.84,94132.0,56.99,57.11,56.79,56.84,94132.0
2019-05-30 10:50:00,56.84,56.87,56.5,56.57,61699.0,56.84,56.87,56.5,56.57,61699.0
2019-05-30 11:00:00,56.55,56.55,56.3,56.51,46961.0,56.55,56.55,56.3,56.51,46961.0
2019-05-30 11:10:00,56.51,56.64,56.4,56.4,45232.0,56.51,56.64,56.4,56.4,45232.0
2019-05-30 11:20:00,56.41,56.59,56.38,56.55,77623.0,56.41,56.59,56.38,56.55,77623.0
2019-05-30 11:30:00,56.55,56.65,56.4,56.55,81232.0,56.55,56.65,56.4,56.55,81232.0
2019-05-30 11:40:00,56.57,56.65,56.41,56.52,32541.0,56.57,56.65,56.41,56.52,32541.0
2019-05-30 11:50:00,56.54,56.8,56.38,56.76,35248.0,56.54,56.8,56.38,56.76,35248.0
2019-05-30 12:00:00,56.77,57.19,56.75,57.03,183861.0,56.77,57.19,56.75,57.03,183861.0
2019-05-30 12:10:00,57.04,57.3,57.01,57.23,105729.0,57.04,57.3,57.01,57.23,105729.0
2019-05-30 12:20:00,57.23,57.27,56.98,57.02,116560.0,57.23,57.27,56.98,57.02,116560.0
2019-05-30 12:30:00,57.0,57.24,57.0,57.21,103310.0,57.0,57.24,57.0,57.21,103310.0
2019-05-30 12:40:00,57.21,57.26,57.08,57.18,86391.0,57.21,57.26,57.08,57.18,86391.0
2019-05-30 12:50:00,57.18,57.22,56.89,56.94,108546.0,57.18,57.22,56.89,56.94,108546.0
2019-05-30 13:00:00,56.93,56.96,56.83,56.86,69249.0,56.93,56.96,56.83,56.86,69249.0
2019-05-30 13:10:00,56.85,56.9,56.74,56.74,89675.0,56.85,56.9,56.74,56.74,89675.0
2019-05-30 13:20:00,56.76,56.88,56.75,56.82,60601.0,56.76,56.88,56.75,56.82,60601.0
2019-05-30 13:30:00,56.82,56.83,56.74,56.82,89811.0,56.82,56.83,56.74,56.82,89811.0
2019-05-30 13:40:00,56.82,56.82,56.7,56.75,40303.0,56.82,56.82,56.7,56.75,40303.0
2019-05-30 13:50:00,56.75,56.87,56.75,56.81,60976.0,56.75,56.87,56.75,56.81,60976.0
2019-05-30 14:00:00,56.81,56.9,56.75,56.8,83036.0,56.81,56.9,56.75,56.8,83036.0
2019-05-30 14:10:00,56.8,56.87,56.76,56.8,43477.0,56.8,56.87,56.76,56.8,43477.0
2019-05-30 14:20:00,56.8,56.82,56.75,56.77,94102.0,56.8,56.82,56.75,56.77,94102.0
2019-05-30 14:30:00,56.77,56.79,56.58,56.63,107773.0,56.77,56.79,56.58,56.63,107773.0
2019-05-30 14:40:00,56.62,56.74,56.59,56.65,104500.0,56.62,56.74,56.59,56.65,104500.0
2019-05-30 14:50:00,56.65,56.8,56.59,56.78,37366.0,56.65,56.8,56.59,56.78,37366.0
2019-05-30 15:00:00,56.79,56.79,56.57,56.61,41972.0,56.79,56.79,56.57,56.61,41972.0
2019-05-30 15:10:00,56.62,56.72,56.59,56.65,38981.0,56.62,56.72,56.59,56.65,38981.0
2019-05-30 15:20:00,56.65,56.85,56.64,56.8,62947.0,56.65,56.85,56.64,56.8,62947.0
2019-05-30 15:30:00,56.8,56.97,56.69,56.92,125803.0,56.8,56.97,56.69,56.92,125803.0
2019-05-30 15:40:00,56.93,57.01,56.91,56.98,200420.0,56.93,57.01,56.91,56.98,200420.0
2019-05-30 15:50:00,56.98,57.02,56.93,57.0,441690.0,56.98,57.02,56.93,57.0,441690.0
2019-05-31 09:30:00,56.55,56.98,56.29,56.58,202024.0,56.55,56.98,56.29,56.58,202024.0
2019-05-31 09:40:00,56.58,57.34,56.4,56.79,205350.0,56.58,57.34,56.4,56.79,205350.0
2019-05-31 09:50:00,56.75,56.75,56.42,56.49,80809.0,56.75,56.75,56.42,56.49,80809.0
2019-05-31 10:00:00,56.48,56.48,55.84,55.95,194517.0,56.48,56.48,55.84,55.95,194517.0
2019-05-31 10:10:00,55.95,56.2,55.85,56.12,57859.0,55.95,56.2,55.85,56.12,57859.0
2019-05-31 10:20:00,56.13,56.34,56.1,56.18,71985.0,56.13,56.34,56.1,56.18,71985.0
2019-05-31 10:30:00,56.16,56.28,56.07,56.09,68134.0,56.16,56.28,56.07,56.09,68134.0
2019-05-31 10:40:00,56.08,56.09,55.8,55.88,137244.0,56.08,56.09,55.8,55.88,137244.0
2019-05-31 10:50:00,55.89,55.89,55.68,55.84,82652.0,55.89,55.89,55.68,55.84,82652.0
2019-05-31 11:00:00,55.84,55.99,55.78,55.88,107927.0,55.84,55.99,55.78,55.88,107927.0
2019-05-31 11:10:00,55.87,56.26,55.57,55.85,451436.0,55.87,56.26,55.57,55.85,451436.0
2019-05-31 11:20:00,55.88,56.02,55.78,56.02,113198.0,55.88,56.02,55.78,56.02,113198.0
2019-05-31 11:30:00,56.01,56.25,55.98,56.22,68960.0,56.01,56.25,55.98,56.22,68960.0
2019-05-31 11:40:00,56.22,56.62,56.16,56.61,124128.0,56.22,56.62,56.16,56.61,124128.0
2019-05-31 11:50:00,56.61,56.78,56.54,56.75,147016.0,56.61,56.78,56.54,56.75,147016.0
2019-05-31 12:00:00,56.74,56.78,56.47,56.67,85031.0,56.74,56.78,56.47,56.67,85031.0
2019-05-31 12:10:00,56.67,56.81,56.65,56.74,91446.0,56.67,56.81,56.65,56.74,91446.0
2019-05-31 12:20:00,56.73,57.0,56.7,56.84,163133.0,56.73,57.0,56.7,56.84,163133.0
2019-05-31 12:30:00,56.85,57.35,56.75,57.2,264692.0,56.85,57.35,56.75,57.2,264692.0
2019-05-31 12:40:00,57.24,57.3,57.03,57.18,106217.0,57.24,57.3,57.03,57.18,106217.0
2019-05-31 12:50:00,57.18,57.21,56.87,56.95,151982.0,57.18,57.21,56.87,56.95,151982.0
2019-05-31 13:00:00,56.95,57.4,56.94,57.31,132963.0,56.95,57.4,56.94,57.31,132963.0
2019-05-31 13:10:00,57.27,57.53,57.26,57.5,138079.0,57.27,57.53,57.26,57.5,138079.0
2019-05-31 13:20:00,57.51,57.94,57.5,57.76,206243.0,57.51,57.94,57.5,57.76,206243.0
2019-05-31 13:30:00,57.76,58.12,57.69,57.99,292720.0,57.76,58.12,57.69,57.99,292720.0
2019-05-31 13:40:00,57.98,58.24,57.54,57.75,407707.0,57.98,58.24,57.54,57.75,407707.0
2019-05-31 13:50:00,57.75,57.96,57.57,57.88,242126.0,57.75,57.96,57.57,57.88,242126.0
2019-05-31 14:00:00,57.88,58.06,57.74,58.0,262925.0,57.88,58.06,57.74,58.0,262925.0
2019-05-31 14:10:00,58.01,58.13,57.58,57.63,169313.0,58.01,58.13,57.58,57.63,169313.0
2019-05-31 14:20:00,57.63,57.65,57.16,57.27,173926.0,57.63,57.65,57.16,57.27,173926.0
2019-05-31 14:30:00,57.29,57.33,57.15,57.18,102206.0,57.29,57.33,57.15,57.18,102206.0
2019-05-31 14:40:00,57.17,57.52,57.17,57.46,169597.0,57.17,57.52,57.17,57.46,169597.0
2019-05-31 14:50:00,57.44,57.5,57.31,57.34,83979.0,57.44,57.5,57.31,57.34,83979.0
2019-05-31 15:00:00,57.33,57.48,57.26,57.48,168863.0,57.33,57.48,57.26,57.48,168863.0
2019-05-31 15:10:00,57.48,57.67,57.44,57.58,254852.0,57.48,57.67,57.44,57.58,254852.0
2019-05-31 15:20:00,57.58,57.81,57.55,57.63,209280.0,57.58,57.81,57.55,57.63,209280.0
2019-05-31 15:30:00,57.6,57.71,57.5,57.58,304299.0,57.6,57.71,57.5,57.58,304299.0
2019-05-31 15:40:00,57.57,57.8,57.55,57.75,293047.0,57.57,57.8,57.55,57.75,293047.0
2019-05-31 15:50:00,57.74,57.98,57.61,57.73,677812.0,57.74,57.98,57.61,57.73,677812.0
2019-06-03 09:30:00,53.49,54.23,52.64,53.53,2407316.0,53.49,54.23,52.64,53.53,2407316.0
2019-06-03 09:40:00,53.49,53.65,52.94,53.0,1360775.0,53.49,53.65,52.94,53.0,1360775.0
2019-06-03 09:50:00,52.99,53.49,52.9,52.96,972369.0,52.99,53.49,52.9,52.96,972369.0
2019-06-03 10:00:00,52.98,52.98,52.53,52.58,948282.0,52.98,52.98,52.53,52.58,948282.0
2019-06-03 10:10:00,52.58,52.78,52.36,52.65,1388626.0,52.58,52.78,52.36,52.65,1388626.0
2019-06-03 10:20:00,52.63,52.83,52.12,52.24,614090.0,52.63,52.83,52.12,52.24,614090.0
2019-06-03 10:30:00,52.25,52.5,51.97,52.44,659084.0,52.25,52.5,51.97,52.44,659084.0
2019-06-03 10:40:00,52.45,52.85,52.4,52.42,403721.0,52.45,52.85,52.4,52.42,403721.0
2019-06-03 10:50:00,52.41,52.67,52.25,52.46,303793.0,52.41,52.67,52.25,52.46,303793.0
2019-06-03 11:00:00,52.47,52.51,52.09,52.22,351677.0,52.47,52.51,52.09,52.22,351677.0
2019-06-03 11:10:00,52.21,52.52,52.0,52.44,560423.0,52.21,52.52,52.0,52.44,560423.0
2019-06-03 11:20:00,52.43,52.48,52.12,52.39,295733.0,52.43,52.48,52.12,52.39,295733.0
2019-06-03 11:30:00,52.38,52.54,52.25,52.33,264624.0,52.38,52.54,52.25,52.33,264624.0
2019-06-03 11:40:00,52.33,52.5,52.28,52.42,189406.0,52.33,52.5,52.28,52.42,189406.0
2019-06-03 11:50:00,52.41,52.5,52.25,52.27,161835.0,52.41,52.5,52.25,52.27,161835.0
2019-06-03 12:00:00,52.27,52.31,51.92,51.96,182212.0,52.27,52.31,51.92,51.96,182212.0
2019-06-03 12:10:00,51.96,52.04,51.88,51.94,157144.0,51.96,52.04,51.88,51.94,157144.0
2019-06-03 12:20:00,51.93,51.99,51.54,51.59,241461.0,51.93,51.99,51.54,51.59,241461.0
2019-06-03 12:30:00,51.58,51.64,51.11,51.4,432020.0,51.58,51.64,51.11,51.4,432020.0
2019-06-03 12:40:00,51.41,51.62,51.15,51.54,193390.0,51.41,51.62,51.15,51.54,193390.0
2019-06-03 12:50:00,51.53,51.58,51.39,51.5,172375.0,51.53,51.58,51.39,51.5,172375.0
2019-06-03 13:00:00,51.5,52.14,51.42,52.04,272355.0,51.5,52.14,51.42,52.04,272355.0
2019-06-03 13:10:00,52.04,52.41,51.93,52.37,218362.0,52.04,52.41,51.93,52.37,218362.0
2019-06-03 13:20:00,52.37,52.6,52.34,52.47,521697.0,52.37,52.6,52.34,52.47,521697.0
2019-06-03 13:30:00,52.46,52.52,52.38,52.41,311200.0,52.46,52.52,52.38,52.41,311200.0
2019-06-03 13:40:00,52.4,53.0,52.39,52.97,387291.0,52.4,53.0,52.39,52.97,387291.0
2019-06-03 13:50:00,53.0,53.09,52.71,52.93,488161.0,53.0,53.09,52.71,52.93,488161.0
2019-06-03 14:00:00,52.92,53.0,52.63,53.0,330489.0,52.92,53.0,52.63,53.0,330489.0
2019-06-03 14:10:00,53.0,53.07,52.76,52.78,320905.0,53.0,53.07,52.76,52.78,320905.0
2019-06-03 14:20:00,52.79,53.07,52.7,53.03,451383.0,52.79,53.07,52.7,53.03,451383.0
2019-06-03 14:30:00,53.02,53.06,52.79,52.96,301089.0,53.02,53.06,52.79,52.96,301089.0
2019-06-03 14:40:00,52.95,53.18,52.9,53.1,396752.0,52.95,53.18,52.9,53.1,396752.0
2019-06-03 14:50:00,53.1,53.2,53.02,53.12,233446.0,53.1,53.2,53.02,53.12,233446.0
2019-06-03 15:00:00,53.11,53.12,52.75,52.77,560398.0,53.11,53.12,52.75,52.77,560398.0
2019-06-03 15:10:00,52.75,52.85,52.46,52.46,436444.0,52.75,52.85,52.46,52.46,436444.0
2019-06-03 15:20:00,52.46,52.66,52.32,52.33,352388.0,52.46,52.66,52.32,52.33,352388.0
2019-06-03 15:30:00,52.32,52.32,51.86,51.86,528965.0,52.32,52.32,51.86,51.86,528965.0
2019-06-03 15:40:00,51.86,52.13,51.77,51.95,614080.0,51.86,52.13,51.77,51.95,614080.0
2019-06-03 15:50:00,51.95,52.11,51.68,51.82,1536680.0,51.95,52.11,51.68,51.82,1536680.0
2019-06-04 09:30:00,52.54,53.84,52.4,53.59,578007.0,52.54,53.84,52.4,53.59,578007.0
2019-06-04 09:40:00,53.61,53.93,53.29,53.91,597969.0,53.61,53.93,53.29,53.91,597969.0
2019-06-04 09:50:00,53.9,54.0,53.51,53.62,456065.0,53.9,54.0,53.51,53.62,456065.0
2019-06-04 10:00:00,53.64,53.67,53.42,53.43,411679.0,53.64,53.67,53.42,53.43,411679.0
2019-06-04 10:10:00,53.42,53.64,53.29,53.6,436637.0,53.42,53.64,53.29,53.6,436637.0
2019-06-04 10:20:00,53.6,53.68,53.44,53.65,194494.0,53.6,53.68,53.44,53.65,194494.0
2019-06-04 10:30:00,53.65,53.75,53.44,53.46,209574.0,53.65,53.75,53.44,53.46,209574.0
2019-06-04 10:40:00,53.45,53.56,53.23,53.37,152261.0,53.45,53.56,53.23,53.37,152261.0
2019-06-04 10:50:00,53.38,53.44,53.09,53.38,246710.0,53.38,53.44,53.09,53.38,246710.0
2019-06-04 11:00:00,53.37,53.58,53.34,53.44,143293.0,53.37,53.58,53.34,53.44,143293.0
2019-06-04 11:10:00,53.45,53.59,53.33,53.38,195349.0,53.45,53.59,53.33,53.38,195349.0
2019-06-04 11:20:00,53.38,53.39,53.17,53.26,133246.0,53.38,53.39,53.17,53.26,133246.0
2019-06-04 11:30:00,53.26,53.29,53.07,53.08,173193.0,53.26,53.29,53.07,53.08,173193.0
2019-06-04 11:40:00,53.09,53.26,53.0,53.2,150984.0,53.09,53.26,53.0,53.2,150984.0
2019-06-04 11:50:00,53.2,53.37,53.19,53.29,142350.0,53.2,53.37,53.19,53.29,142350.0
2019-06-04 12:00:00,53.3,53.63,53.27,53.63,136245.0,53.3,53.63,53.27,53.63,136245.0
2019-06-04 12:10:00,53.63,53.84,53.54,53.84,104608.0,53.63,53.84,53.54,53.84,104608.0
2019-06-04 12:20:00,53.84,54.0,53.82,53.98,154840.0,53.84,54.0,53.82,53.98,154840.0
2019-06-04 12:30:00,53.98,54.06,53.86,54.03,157560.0,53.98,54.06,53.86,54.03,157560.0
2019-06-04 12:40:00,54.01,54.28,54.0,54.09,147187.0,54.01,54.28,54.0,54.09,147187.0
2019-06-04 12:50:00,54.09,54.21,54.0,54.11,145689.0,54.09,54.21,54.0,54.11,145689.0
2019-06-04 13:00:00,54.1,54.3,54.09,54.22,79818.0,54.1,54.3,54.09,54.22,79818.0
2019-06-04 13:10:00,54.22,54.28,54.14,54.23,125217.0,54.22,54.28,54.14,54.23,125217.0
2019-06-04 13:20:00,54.24,54.32,54.14,54.21,133274.0,54.24,54.32,54.14,54.21,133274.0
2019-06-04 13:30:00,54.21,54.26,53.91,53.93,284440.0,54.21,54.26,53.91,53.93,284440.0
2019-06-04 13:40:00,53.93,54.04,53.84,54.02,160500.0,53.93,54.04,53.84,54.02,160500.0
2019-06-04 13:50:00,54.03,54.08,53.93,54.05,121051.0,54.03,54.08,53.93,54.05,121051.0
2019-06-04 14:00:00,54.05,54.12,53.99,54.07,170023.0,54.05,54.12,53.99,54.07,170023.0
2019-06-04 14:10:00,54.08,54.11,53.96,54.04,253319.0,54.08,54.11,53.96,54.04,253319.0
2019-06-04 14:20:00,54.04,54.05,53.84,53.91,115039.0,54.04,54.05,53.84,53.91,115039.0
2019-06-04 14:30:00,53.91,53.97,53.89,53.95,185411.0,53.91,53.97,53.89,53.95,185411.0
2019-06-04 14:40:00,53.95,53.95,53.86,53.9,168568.0,53.95,53.95,53.86,53.9,168568.0
2019-06-04 14:50:00,53.9,53.9,53.78,53.8,193786.0,53.9,53.9,53.78,53.8,193786.0
2019-06-04 15:00:00,53.8,53.81,53.67,53.69,179911.0,53.8,53.81,53.67,53.69,179911.0
2019-06-04 15:10:00,53.68,53.83,53.68,53.69,246948.0,53.68,53.83,53.68,53.69,246948.0
2019-06-04 15:20:00,53.68,53.75,53.63,53.66,186098.0,53.68,53.75,53.63,53.66,186098.0
2019-06-04 15:30:00,53.66,53.75,53.59,53.6,322270.0,53.66,53.75,53.59,53.6,322270.0
2019-06-04 15:40:00,53.6,53.61,53.48,53.55,558906.0,53.6,53.61,53.48,53.55,558906.0
2019-06-04 15:50:00,53.56,53.97,53.51,53.94,1022556.0,53.56,53.97,53.51,53.94,1022556.0
2019-06-05 09:30:00,54.18,54.25,53.43,53.54,175792.0,54.18,54.25,53.43,53.54,175792.0
2019-06-05 09:40:00,53.54,53.62,53.41,53.55,370177.0,53.54,53.62,53.41,53.55,370177.0
2019-06-05 09:50:00,53.55,53.83,53.44,53.49,221902.0,53.55,53.83,53.44,53.49,221902.0
2019-06-05 10:00:00,53.54,53.64,53.33,53.52,239520.0,53.54,53.64,53.33,53.52,239520.0
2019-06-05 10:10:00,53.52,53.6,53.42,53.5,169337.0,53.52,53.6,53.42,53.5,169337.0
2019-06-05 10:20:00,53.51,53.67,53.42,53.63,99604.0,53.51,53.67,53.42,53.63,99604.0
2019-06-05 10:30:00,53.61,53.64,53.42,53.62,58003.0,53.61,53.64,53.42,53.62,58003.0
2019-06-05 10:40:00,53.59,53.61,53.44,53.52,59296.0,53.59,53.61,53.44,53.52,59296.0
2019-06-05 10:50:00,53.53,53.56,53.33,53.5,138672.0,53.53,53.56,53.33,53.5,138672.0
2019-06-05 11:00:00,53.51,53.66,53.45,53.49,58662.0,53.51,53.66,53.45,53.49,58662.0
2019-06-05 11:10:00,53.49,53.65,53.43,53.5,122807.0,53.49,53.65,53.43,53.5,122807.0
2019-06-05 11:20:00,53.5,53.6,53.44,53.49,151488.0,53.5,53.6,53.44,53.49,151488.0
2019-06-05 11:30:00,53.5,53.59,53.47,53.57,47635.0,53.5,53.59,53.47,53.57,47635.0
2019-06-05 11:40:00,53.55,53.55,53.24,53.31,94082.0,53.55,53.55,53.24,53.31,94082.0
2019-06-05 11:50:00,53.29,53.4,53.2,53.34,45808.0,53.29,53.4,53.2,53.34,45808.0
2019-06-05 12:00:00,53.36,53.38,53.24,53.36,95341.0,53.36,53.38,53.24,53.36,95341.0
2019-06-05 12:10:00,53.36,53.53,53.32,53.48,98398.0,53.36,53.53,53.32,53.48,98398.0
2019-06-05 12:20:00,53.47,53.55,53.42,53.53,126058.0,53.47,53.55,53.42,53.53,126058.0
2019-06-05 12:30:00,53.51,53.51,53.31,53.44,93347.0,53.51,53.51,53.31,53.44,93347.0
2019-06-05 12:40:00,53.43,53.48,53.32,53.32,89851.0,53.43,53.48,53.32,53.32,89851.0
2019-06-05 12:50:00,53.32,53.43,53.32,53.38,101029.0,53.32,53.43,53.32,53.38,101029.0
2019-06-05 13:00:00,53.39,53.6,53.39,53.56,131786.0,53.39,53.6,53.39,53.56,131786.0
2019-06-05 13:10:00,53.57,53.59,53.48,53.52,92734.0,53.57,53.59,53.48,53.52,92734.0
2019-06-05 13:20:00,53.51,53.78,53.5,53.76,47744.0,53.51,53.78,53.5,53.76,47744.0
2019-06-05 13:30:00,53.75,53.8,53.6,53.66,84219.0,53.75,53.8,53.6,53.66,84219.0
2019-06-05 13:40:00,53.65,53.75,53.62,53.71,53024.0,53.65,53.75,53.62,53.71,53024.0
2019-06-05 13:50:00,53.7,53.82,53.66,53.7,79176.0,53.7,53.82,53.66,53.7,79176.0
2019-06-05 14:00:00,53.7,53.79,53.63,53.79,77495.0,53.7,53.79,53.63,53.79,77495.0
2019-06-05 14:10:00,53.76,53.87,53.72,53.86,59756.0,53.76,53.87,53.72,53.86,59756.0
2019-06-05 14:20:00,53.86,53.95,53.78,53.89,123887.0,53.86,53.95,53.78,53.89,123887.0
2019-06-05 14:30:00,53.89,54.01,53.88,53.94,157723.0,53.89,54.01,53.88,53.94,157723.0
2019-06-05 14:40:00,53.94,53.94,53.74,53.79,74417.0,53.94,53.94,53.74,53.79,74417.0
2019-06-05 14:50:00,53.79,53.91,53.75,53.87,116000.0,53.79,53.91,53.75,53.87,116000.0
2019-06-05 15:00:00,53.87,54.0,53.85,53.97,103376.0,53.87,54.0,53.85,53.97,103376.0
2019-06-05 15:10:00,53.97,54.02,53.95,53.97,140424.0,53.97,54.02,53.95,53.97,140424.0
2019-06-05 15:20:00,53.97,54.0,53.9,53.92,117059.0,53.97,54.0,53.9,53.92,117059.0
2019-06-05 15:30:00,53.93,53.93,53.8,53.84,128654.0,53.93,53.93,53.8,53.84,128654.0
2019-06-05 15:40:00,53.85,54.02,53.85,53.98,180475.0,53.85,54.02,53.85,53.98,180475.0
2019-06-05 15:50:00,53.97,54.13,53.85,53.88,542633.0,53.97,54.13,53.85,53.88,542633.0
2019-06-06 09:30:00,53.99,54.11,53.67,53.86,79855.0,53.99,54.11,53.67,53.86,79855.0
2019-06-06 09:40:00,53.85,54.12,53.82,54.01,122014.0,53.85,54.12,53.82,54.01,122014.0
2019-06-06 09:50:00,54.01,54.12,53.85,54.01,92729.0,54.01,54.12,53.85,54.01,92729.0
2019-06-06 10:00:00,54.02,54.08,53.69,53.97,145723.0,54.02,54.08,53.69,53.97,145723.0
2019-06-06 10:10:00,53.97,54.13,53.94,54.05,134778.0,53.97,54.13,53.94,54.05,134778.0
2019-06-06 10:20:00,54.03,54.03,53.87,53.9,37465.0,54.03,54.03,53.87,53.9,37465.0
2019-06-06 10:30:00,53.91,54.05,53.9,54.05,40469.0,53.91,54.05,53.9,54.05,40469.0
2019-06-06 10:40:00,54.04,54.39,54.04,54.28,70201.0,54.04,54.39,54.04,54.28,70201.0
2019-06-06 10:50:00,54.27,54.51,54.25,54.39,118786.0,54.27,54.51,54.25,54.39,118786.0
2019-06-06 11:00:00,54.38,54.41,54.18,54.26,50258.0,54.38,54.41,54.18,54.26,50258.0
2019-06-06 11:10:00,54.27,54.42,54.21,54.36,29316.0,54.27,54.42,54.21,54.36,29316.0
2019-06-06 11:20:00,54.36,54.36,54.18,54.32,46331.0,54.36,54.36,54.18,54.32,46331.0
2019-06-06 11:30:00,54.32,54.41,54.3,54.31,60552.0,54.32,54.41,54.3,54.31,60552.0
2019-06-06 11:40:00,54.29,54.36,54.12,54.15,70056.0,54.29,54.36,54.12,54.15,70056.0
2019-06-06 11:50:00,54.16,54.2,54.06,54.07,35240.0,54.16,54.2,54.06,54.07,35240.0
2019-06-06 12:00:00,54.05,54.17,54.04,54.11,51959.0,54.05,54.17,54.04,54.11,51959.0
2019-06-06 12:10:00,54.1,54.26,54.06,54.26,51628.0,54.1,54.26,54.06,54.26,51628.0
2019-06-06 12:20:00,54.25,54.26,54.14,54.18,26801.0,54.25,54.26,54.14,54.18,26801.0
2019-06-06 12:30:00,54.18,54.19,54.09,54.12,27222.0,54.18,54.19,54.09,54.12,27222.0
2019-06-06 12:40:00,54.12,54.24,54.1,54.24,22095.0,54.12,54.24,54.1,54.24,22095.0
2019-06-06 12:50:00,54.22,54.26,54.2,54.21,21185.0,54.22,54.26,54.2,54.21,21185.0
2019-06-06 13:00:00,54.21,54.24,54.09,54.11,29208.0,54.21,54.24,54.09,54.11,29208.0
2019-06-06 13:10:00,54.11,54.11,53.92,53.96,33792.0,54.11,54.11,53.92,53.96,33792.0
2019-06-06 13:20:00,53.96,53.98,53.9,53.95,32374.0,53.96,53.98,53.9,53.95,32374.0
2019-06-06 13:30:00,53.96,53.96,53.84,53.9,50476.0,53.96,53.96,53.84,53.9,50476.0
2019-06-06 13:40:00,53.89,53.91,53.78,53.79,15006.0,53.89,53.91,53.78,53.79,15006.0
2019-06-06 13:50:00,53.78,53.8,53.72,53.77,42216.0,53.78,53.8,53.72,53.77,42216.0
2019-06-06 14:00:00,53.77,53.77,53.71,53.76,30401.0,53.77,53.77,53.71,53.76,30401.0
2019-06-06 14:10:00,53.76,53.78,53.65,53.69,47624.0,53.76,53.78,53.65,53.69,47624.0
2019-06-06 14:20:00,53.71,53.78,53.7,53.74,179151.0,53.71,53.78,53.7,53.74,179151.0
2019-06-06 14:30:00,53.73,53.91,53.73,53.91,131000.0,53.73,53.91,53.73,53.91,131000.0
2019-06-06 14:40:00,53.9,54.01,53.88,53.88,163426.0,53.9,54.01,53.88,53.88,163426.0
2019-06-06 14:50:00,53.89,53.98,53.89,53.89,54285.0,53.89,53.98,53.89,53.89,54285.0
2019-06-06 15:00:00,53.9,53.94,53.87,53.87,101934.0,53.9,53.94,53.87,53.87,101934.0
2019-06-06 15:10:00,53.88,53.94,53.87,53.9,61863.0,53.88,53.94,53.87,53.9,61863.0
2019-06-06 15:20:00,53.91,53.98,53.89,53.97,110930.0,53.91,53.98,53.89,53.97,110930.0
2019-06-06 15:30:00,53.96,54.09,53.95,54.06,122157.0,53.96,54.09,53.95,54.06,122157.0
2019-06-06 15:40:00,54.07,54.07,53.85,53.9,100398.0,54.07,54.07,53.85,53.9,100398.0
2019-06-06 15:50:00,53.89,53.93,53.81,53.9,491480.0,53.89,53.93,53.81,53.9,491480.0
2019-06-07 09:30:00,54.15,54.31,54.02,54.18,43658.0,54.15,54.31,54.02,54.18,43658.0
2019-06-07 09:40:00,54.18,54.26,53.82,53.88,55192.0,54.18,54.26,53.82,53.88,55192.0
2019-06-07 09:50:00,53.88,53.98,53.83,53.86,61931.0,53.88,53.98,53.83,53.86,61931.0
2019-06-07 10:00:00,53.87,53.95,53.78,53.83,86615.0,53.87,53.95,53.78,53.83,86615.0
2019-06-07 10:10:00,53.84,53.84,53.7,53.79,131004.0,53.84,53.84,53.7,53.79,131004.0
2019-06-07 10:20:00,53.8,53.86,53.72,53.82,59707.0,53.8,53.86,53.72,53.82,59707.0
2019-06-07 10:30:00,53.81,54.02,53.81,54.02,79972.0,53.81,54.02,53.81,54.02,79972.0
2019-06-07 10:40:00,54.01,54.08,53.97,54.06,84969.0,54.01,54.08,53.97,54.06,84969.0
2019-06-07 10:50:00,54.07,54.28,54.05,54.19,155861.0,54.07,54.28,54.05,54.19,155861.0
2019-06-07 11:00:00,54.22,54.26,54.03,54.04,77053.0,54.22,54.26,54.03,54.04,77053.0
2019-06-07 11:10:00,54.05,54.13,53.89,53.93,66905.0,54.05,54.13,53.89,53.93,66905.0
2019-06-07 11:20:00,53.94,54.09,53.93,54.01,45164.0,53.94,54.09,53.93,54.01,45164.0
2019-06-07 11:30:00,54.01,54.06,53.83,53.84,82848.0,54.01,54.06,53.83,53.84,82848.0
2019-06-07 11:40:00,53.85,54.06,53.85,54.06,25825.0,53.85,54.06,53.85,54.06,25825.0
2019-06-07 11:50:00,54.08,54.1,54.0,54.06,24012.0,54.08,54.1,54.0,54.06,24012.0
2019-06-07 12:00:00,54.07,54.12,54.0,54.11,21344.0,54.07,54.12,54.0,54.11,21344.0
2019-06-07 12:10:00,54.1,54.19,54.05,54.09,29205.0,54.1,54.19,54.05,54.09,29205.0
2019-06-07 12:20:00,54.09,54.23,54.08,54.22,25207.0,54.09,54.23,54.08,54.22,25207.0
2019-06-07 12:30:00,54.21,54.33,54.2,54.33,34631.0,54.21,54.33,54.2,54.33,34631.0
2019-06-07 12:40:00,54.32,54.33,54.22,54.24,69712.0,54.32,54.33,54.22,54.24,69712.0
2019-06-07 12:50:00,54.23,54.29,54.17,54.25,23019.0,54.23,54.29,54.17,54.25,23019.0
2019-06-07 13:00:00,54.25,54.42,54.23,54.41,61964.0,54.25,54.42,54.23,54.41,61964.0
2019-06-07 13:10:00,54.42,54.43,54.31,54.35,80034.0,54.42,54.43,54.31,54.35,80034.0
2019-06-07 13:20:00,54.35,54.37,54.2,54.22,48925.0,54.35,54.37,54.2,54.22,48925.0
2019-06-07 13:30:00,54.21,54.37,54.19,54.35,133635.0,54.21,54.37,54.19,54.35,133635.0
2019-06-07 13:40:00,54.35,54.42,54.29,54.4,28981.0,54.35,54.42,54.29,54.4,28981.0
2019-06-07 13:50:00,54.41,54.44,54.35,54.4,54294.0,54.41,54.44,54.35,54.4,54294.0
2019-06-07 14:00:00,54.39,54.41,54.31,54.36,24083.0,54.39,54.41,54.31,54.36,24083.0
2019-06-07 14:10:00,54.36,54.46,54.35,54.41,31972.0,54.36,54.46,54.35,54.41,31972.0
2019-06-07 14:20:00,54.4,54.55,54.4,54.53,50743.0,54.4,54.55,54.4,54.53,50743.0
2019-06-07 14:30:00,54.53,54.58,54.5,54.55,44695.0,54.53,54.58,54.5,54.55,44695.0
2019-06-07 14:40:00,54.55,54.58,54.45,54.47,34028.0,54.55,54.58,54.45,54.47,34028.0
2019-06-07 14:50:00,54.47,54.55,54.43,54.47,56650.0,54.47,54.55,54.43,54.47,56650.0
2019-06-07 15:00:00,54.47,54.49,54.34,54.42,58967.0,54.47,54.49,54.34,54.42,58967.0
2019-06-07 15:10:00,54.42,54.57,54.41,54.52,88618.0,54.42,54.57,54.41,54.52,88618.0
2019-06-07 15:20:00,54.51,54.51,54.45,54.47,37881.0,54.51,54.51,54.45,54.47,37881.0
2019-06-07 15:30:00,54.45,54.47,54.41,54.42,58699.0,54.45,54.47,54.41,54.42,58699.0
2019-06-07 15:40:00,54.43,54.43,54.27,54.3,95980.0,54.43,54.43,54.27,54.3,95980.0
2019-06-07 15:50:00,54.3,54.33,54.19,54.19,294123.0,54.3,54.33,54.19,54.19,294123.0
2019-06-10 09:30:00,54.74,54.8,54.45,54.74,70928.0,54.74,54.8,54.45,54.74,70928.0
2019-06-10 09:40:00,54.74,55.01,54.73,54.97,36300.0,54.74,55.01,54.73,54.97,36300.0
2019-06-10 09:50:00,54.96,55.02,54.85,54.93,109602.0,54.96,55.02,54.85,54.93,109602.0
2019-06-10 10:00:00,54.94,55.25,54.92,55.09,137292.0,54.94,55.25,54.92,55.09,137292.0
2019-06-10 10:10:00,55.1,55.1,54.87,55.0,45062.0,55.1,55.1,54.87,55.0,45062.0
2019-06-10 10:20:00,54.98,55.07,54.76,54.89,61591.0,54.98,55.07,54.76,54.89,61591.0
2019-06-10 10:30:00,54.89,54.99,54.84,54.84,37689.0,54.89,54.99,54.84,54.84,37689.0
2019-06-10 10:40:00,54.86,55.03,54.82,54.96,52629.0,54.86,55.03,54.82,54.96,52629.0
2019-06-10 10:50:00,54.97,55.1,54.91,55.01,70992.0,54.97,55.1,54.91,55.01,70992.0
2019-06-10 11:00:00,55.0,55.1,54.96,55.03,46454.0,55.0,55.1,54.96,55.03,46454.0
2019-06-10 11:10:00,55.03,55.09,54.98,55.01,31095.0,55.03,55.09,54.98,55.01,31095.0
2019-06-10 11:20:00,55.02,55.02,54.76,54.76,58926.0,55.02,55.02,54.76,54.76,58926.0
2019-06-10 11:30:00,54.77,54.81,54.65,54.72,52148.0,54.77,54.81,54.65,54.72,52148.0
2019-06-10 11:40:00,54.72,54.86,54.66,54.77,91035.0,54.72,54.86,54.66,54.77,91035.0
2019-06-10 11:50:00,54.78,54.9,54.78,54.87,58630.0,54.78,54.9,54.78,54.87,58630.0
2019-06-10 12:00:00,54.87,54.88,54.75,54.84,72042.0,54.87,54.88,54.75,54.84,72042.0
2019-06-10 12:10:00,54.85,54.95,54.84,54.87,60930.0,54.85,54.95,54.84,54.87,60930.0
2019-06-10 12:20:00,54.88,54.94,54.84,54.89,61882.0,54.88,54.94,54.84,54.89,61882.0
2019-06-10 12:30:00,54.87,54.98,54.87,54.98,52224.0,54.87,54.98,54.87,54.98,52224.0
2019-06-10 12:40:00,54.97,55.03,54.94,55.02,55827.0,54.97,55.03,54.94,55.02,55827.0
2019-06-10 12:50:00,55.02,55.04,54.94,55.03,36384.0,55.02,55.04,54.94,55.03,36384.0
2019-06-10 13:00:00,55.02,55.12,55.02,55.1,37550.0,55.02,55.12,55.02,55.1,37550.0
2019-06-10 13:10:00,55.1,55.23,55.07,55.08,31702.0,55.1,55.23,55.07,55.08,31702.0
2019-06-10 13:20:00,55.08,55.17,55.08,55.14,30121.0,55.08,55.17,55.08,55.14,30121.0
2019-06-10 13:30:00,55.14,55.19,55.13,55.19,46569.0,55.14,55.19,55.13,55.19,46569.0
2019-06-10 13:40:00,55.19,55.24,55.03,55.05,49212.0,55.19,55.24,55.03,55.05,49212.0
2019-06-10 13:50:00,55.05,55.11,54.97,55.04,48358.0,55.05,55.11,54.97,55.04,48358.0
2019-06-10 14:00:00,55.03,55.04,54.84,54.88,39520.0,55.03,55.04,54.84,54.88,39520.0
2019-06-10 14:10:00,54.89,54.91,54.77,54.81,57735.0,54.89,54.91,54.77,54.81,57735.0
2019-06-10 14:20:00,54.8,54.95,54.75,54.9,75458.0,54.8,54.95,54.75,54.9,75458.0
2019-06-10 14:30:00,54.9,55.07,54.88,55.06,58270.0,54.9,55.07,54.88,55.06,58270.0
2019-06-10 14:40:00,55.06,55.13,54.99,55.12,116105.0,55.06,55.13,54.99,55.12,116105.0
2019-06-10 14:50:00,55.11,55.29,55.09,55.27,160167.0,55.11,55.29,55.09,55.27,160167.0
2019-06-10 15:00:00,55.28,55.28,55.13,55.26,56803.0,55.28,55.28,55.13,55.26,56803.0
2019-06-10 15:10:00,55.26,55.27,55.1,55.19,103463.0,55.26,55.27,55.1,55.19,103463.0
2019-06-10 15:20:00,55.21,55.23,55.0,55.01,58683.0,55.21,55.23,55.0,55.01,58683.0
2019-06-10 15:30:00,55.01,55.1,54.95,54.98,71851.0,55.01,55.1,54.95,54.98,71851.0
2019-06-10 15:40:00,54.98,55.01,54.81,54.89,208284.0,54.98,55.01,54.81,54.89,208284.0
2019-06-10 15:50:00,54.89,54.99,54.82,54.97,562503.0,54.89,54.99,54.82,54.97,562503.0
2019-06-11 09:30:00,55.41,55.55,55.09,55.42,135218.0,55.41,55.55,55.09,55.42,135218.0
2019-06-11 09:40:00,55.41,55.46,55.12,55.17,106295.0,55.41,55.46,55.12,55.17,106295.0
2019-06-11 09:50:00,55.19,55.3,55.04,55.11,50105.0,55.19,55.3,55.04,55.11,50105.0
2019-06-11 10:00:00,55.13,55.29,54.86,54.89,54480.0,55.13,55.29,54.86,54.89,54480.0
2019-06-11 10:10:00,54.87,54.91,54.61,54.73,102219.0,54.87,54.91,54.61,54.73,102219.0
2019-06-11 10:20:00,54.75,54.87,54.62,54.83,105221.0,54.75,54.87,54.62,54.83,105221.0
2019-06-11 10:30:00,54.84,54.9,54.69,54.78,81878.0,54.84,54.9,54.69,54.78,81878.0
2019-06-11 10:40:00,54.76,54.77,54.5,54.63,69835.0,54.76,54.77,54.5,54.63,69835.0
2019-06-11 10:50:00,54.65,54.68,54.52,54.61,67482.0,54.65,54.68,54.52,54.61,67482.0
2019-06-11 11:00:00,54.63,54.8,54.58,54.69,52047.0,54.63,54.8,54.58,54.69,52047.0
2019-06-11 11:10:00,54.71,54.87,54.69,54.86,67807.0,54.71,54.87,54.69,54.86,67807.0
2019-06-11 11:20:00,54.87,54.89,54.7,54.72,57540.0,54.87,54.89,54.7,54.72,57540.0
2019-06-11 11:30:00,54.72,54.9,54.61,54.62,59787.0,54.72,54.9,54.61,54.62,59787.0
2019-06-11 11:40:00,54.63,54.64,54.46,54.49,51723.0,54.63,54.64,54.46,54.49,51723.0
2019-06-11 11:50:00,54.5,54.59,54.47,54.51,44243.0,54.5,54.59,54.47,54.51,44243.0
2019-06-11 12:00:00,54.51,54.52,54.41,54.48,51986.0,54.51,54.52,54.41,54.48,51986.0
2019-06-11 12:10:00,54.48,54.61,54.42,54.6,25255.0,54.48,54.61,54.42,54.6,25255.0
2019-06-11 12:20:00,54.61,54.71,54.59,54.6,38612.0,54.61,54.71,54.59,54.6,38612.0
2019-06-11 12:30:00,54.6,54.69,54.58,54.65,31364.0,54.6,54.69,54.58,54.65,31364.0
2019-06-11 12:40:00,54.65,54.73,54.6,54.62,45231.0,54.65,54.73,54.6,54.62,45231.0
2019-06-11 12:50:00,54.62,54.72,54.51,54.51,63603.0,54.62,54.72,54.51,54.51,63603.0
2019-06-11 13:00:00,54.51,54.57,54.44,54.54,28709.0,54.51,54.57,54.44,54.54,28709.0
2019-06-11 13:10:00,54.53,54.81,54.52,54.8,192836.0,54.53,54.81,54.52,54.8,192836.0
2019-06-11 13:20:00,54.81,54.94,54.77,54.79,55728.0,54.81,54.94,54.77,54.79,55728.0
2019-06-11 13:30:00,54.77,54.84,54.74,54.82,44471.0,54.77,54.84,54.74,54.82,44471.0
2019-06-11 13:40:00,54.82,54.86,54.73,54.74,32471.0,54.82,54.86,54.73,54.74,32471.0
2019-06-11 13:50:00,54.74,54.88,54.73,54.86,25802.0,54.74,54.88,54.73,54.86,25802.0
2019-06-11 14:00:00,54.85,54.92,54.85,54.86,23772.0,54.85,54.92,54.85,54.86,23772.0
2019-06-11 14:10:00,54.85,54.96,54.81,54.9,38990.0,54.85,54.96,54.81,54.9,38990.0
2019-06-11 14:20:00,54.9,54.94,54.7,54.77,77406.0,54.9,54.94,54.7,54.77,77406.0
2019-06-11 14:30:00,54.77,54.83,54.73,54.75,80173.0,54.77,54.83,54.73,54.75,80173.0
2019-06-11 14:40:00,54.74,54.83,54.74,54.82,68331.0,54.74,54.83,54.74,54.82,68331.0
2019-06-11 14:50:00,54.81,54.84,54.76,54.81,51971.0,54.81,54.84,54.76,54.81,51971.0
2019-06-11 15:00:00,54.8,54.86,54.71,54.81,123521.0,54.8,54.86,54.71,54.81,123521.0
2019-06-11 15:10:00,54.79,54.81,54.68,54.75,139906.0,54.79,54.81,54.68,54.75,139906.0
2019-06-11 15:20:00,54.76,54.79,54.67,54.73,46097.0,54.76,54.79,54.67,54.73,46097.0
2019-06-11 15:30:00,54.74,54.77,54.53,54.59,81888.0,54.74,54.77,54.53,54.59,81888.0
2019-06-11 15:40:00,54.58,54.59,54.39,54.39,181585.0,54.58,54.59,54.39,54.39,181585.0
2019-06-11 15:50:00,54.39,54.43,54.16,54.17,604720.0,54.39,54.43,54.16,54.17,604720.0
2019-06-12 09:30:00,54.36,54.39,53.43,53.89,179288.0,54.36,54.39,53.43,53.89,179288.0
2019-06-12 09:40:00,53.89,54.02,53.81,53.84,192460.0,53.89,54.02,53.81,53.84,192460.0
2019-06-12 09:50:00,53.8,53.8,53.5,53.51,211173.0,53.8,53.8,53.5,53.51,211173.0
2019-06-12 10:00:00,53.54,53.71,53.49,53.7,140208.0,53.54,53.71,53.49,53.7,140208.0
2019-06-12 10:10:00,53.69,53.81,53.59,53.66,131033.0,53.69,53.81,53.59,53.66,131033.0
2019-06-12 10:20:00,53.66,53.72,53.58,53.64,70212.0,53.66,53.72,53.58,53.64,70212.0
2019-06-12 10:30:00,53.64,53.82,53.49,53.82,91149.0,53.64,53.82,53.49,53.82,91149.0
2019-06-12 10:40:00,53.83,53.87,53.73,53.82,35754.0,53.83,53.87,53.73,53.82,35754.0
2019-06-12 10:50:00,53.82,53.9,53.6,53.6,86341.0,53.82,53.9,53.6,53.6,86341.0
2019-06-12 11:00:00,53.58,53.66,53.55,53.56,166619.0,53.58,53.66,53.55,53.56,166619.0
2019-06-12 11:10:00,53.56,53.58,53.33,53.41,165788.0,53.56,53.58,53.33,53.41,165788.0
2019-06-12 11:20:00,53.43,53.53,53.27,53.52,75041.0,53.43,53.53,53.27,53.52,75041.0
2019-06-12 11:30:00,53.52,53.59,53.48,53.53,35591.0,53.52,53.59,53.48,53.53,35591.0
2019-06-12 11:40:00,53.52,53.59,53.46,53.47,33302.0,53.52,53.59,53.46,53.47,33302.0
2019-06-12 11:50:00,53.47,53.52,53.42,53.46,49709.0,53.47,53.52,53.42,53.46,49709.0
2019-06-12 12:00:00,53.46,53.62,53.45,53.53,58276.0,53.46,53.62,53.45,53.53,58276.0
2019-06-12 12:10:00,53.54,53.66,53.52,53.61,39198.0,53.54,53.66,53.52,53.61,39198.0
2019-06-12 12:20:00,53.57,53.6,53.5,53.52,56718.0,53.57,53.6,53.5,53.52,56718.0
2019-06-12 12:30:00,53.52,53.55,53.38,53.45,100173.0,53.52,53.55,53.38,53.45,100173.0
2019-06-12 12:40:00,53.47,53.51,53.4,53.41,72945.0,53.47,53.51,53.4,53.41,72945.0
2019-06-12 12:50:00,53.41,53.51,53.4,53.46,97489.0,53.41,53.51,53.4,53.46,97489.0
2019-06-12 13:00:00,53.45,53.5,53.35,53.37,95418.0,53.45,53.5,53.35,53.37,95418.0
2019-06-12 13:10:00,53.37,53.37,53.07,53.18,156713.0,53.37,53.37,53.07,53.18,156713.0
2019-06-12 13:20:00,53.18,53.19,53.1,53.15,61522.0,53.18,53.19,53.1,53.15,61522.0
2019-06-12 13:30:00,53.14,53.2,53.09,53.19,47317.0,53.14,53.2,53.09,53.19,47317.0
2019-06-12 13:40:00,53.2,53.23,53.09,53.1,92697.0,53.2,53.23,53.09,53.1,92697.0
2019-06-12 13:50:00,53.09,53.17,53.06,53.09,54585.0,53.09,53.17,53.06,53.09,54585.0
2019-06-12 14:00:00,53.1,53.16,53.07,53.09,71578.0,53.1,53.16,53.07,53.09,71578.0
2019-06-12 14:10:00,53.1,53.2,53.09,53.17,82596.0,53.1,53.2,53.09,53.17,82596.0
2019-06-12 14:20:00,53.17,53.34,53.14,53.3,47464.0,53.17,53.34,53.14,53.3,47464.0
2019-06-12 14:30:00,53.3,53.41,53.24,53.38,144288.0,53.3,53.41,53.24,53.38,144288.0
2019-06-12 14:40:00,53.38,53.56,53.35,53.5,131492.0,53.38,53.56,53.35,53.5,131492.0
2019-06-12 14:50:00,53.51,53.51,53.4,53.44,66403.0,53.51,53.51,53.4,53.44,66403.0
2019-06-12 15:00:00,53.45,53.57,53.45,53.53,105079.0,53.45,53.57,53.45,53.53,105079.0
2019-06-12 15:10:00,53.52,53.6,53.48,53.59,84558.0,53.52,53.6,53.48,53.59,84558.0
2019-06-12 15:20:00,53.59,53.6,53.53,53.57,96254.0,53.59,53.6,53.53,53.57,96254.0
2019-06-12 15:30:00,53.57,53.68,53.52,53.66,218292.0,53.57,53.68,53.52,53.66,218292.0
2019-06-12 15:40:00,53.67,53.71,53.63,53.7,198564.0,53.67,53.71,53.63,53.7,198564.0
2019-06-12 15:50:00,53.7,53.77,53.64,53.7,506052.0,53.7,53.77,53.64,53.7,506052.0
2019-06-13 09:30:00,53.71,53.8,53.29,53.55,149247.0,53.71,53.8,53.29,53.55,149247.0
2019-06-13 09:40:00,53.54,53.95,53.5,53.83,170916.0,53.54,53.95,53.5,53.83,170916.0
2019-06-13 09:50:00,53.83,54.05,53.78,53.86,195277.0,53.83,54.05,53.78,53.86,195277.0
2019-06-13 10:00:00,53.88,53.89,53.65,53.7,204698.0,53.88,53.89,53.65,53.7,204698.0
2019-06-13 10:10:00,53.7,53.77,53.54,53.57,148211.0,53.7,53.77,53.54,53.57,148211.0
2019-06-13 10:20:00,53.56,53.81,53.5,53.81,121009.0,53.56,53.81,53.5,53.81,121009.0
2019-06-13 10:30:00,53.83,54.06,53.81,54.02,91391.0,53.83,54.06,53.81,54.02,91391.0
2019-06-13 10:40:00,54.04,54.22,53.92,54.08,56767.0,54.04,54.22,53.92,54.08,56767.0
2019-06-13 10:50:00,54.08,54.09,53.9,53.93,58634.0,54.08,54.09,53.9,53.93,58634.0
2019-06-13 11:00:00,53.94,54.12,53.9,53.97,63998.0,53.94,54.12,53.9,53.97,63998.0
2019-06-13 11:10:00,53.98,54.1,53.91,53.99,84296.0,53.98,54.1,53.91,53.99,84296.0
2019-06-13 11:20:00,54.01,54.07,53.95,54.03,28850.0,54.01,54.07,53.95,54.03,28850.0
2019-06-13 11:30:00,54.02,54.08,53.9,54.08,39189.0,54.02,54.08,53.9,54.08,39189.0
2019-06-13 11:40:00,54.07,54.08,53.98,54.0,33717.0,54.07,54.08,53.98,54.0,33717.0
2019-06-13 11:50:00,54.02,54.05,53.88,53.92,39043.0,54.02,54.05,53.88,53.92,39043.0
2019-06-13 12:00:00,53.92,53.95,53.87,53.88,32986.0,53.92,53.95,53.87,53.88,32986.0
2019-06-13 12:10:00,53.88,53.93,53.83,53.9,34009.0,53.88,53.93,53.83,53.9,34009.0
2019-06-13 12:20:00,53.9,53.95,53.77,53.78,45745.0,53.9,53.95,53.77,53.78,45745.0
2019-06-13 12:30:00,53.8,53.89,53.78,53.83,27448.0,53.8,53.89,53.78,53.83,27448.0
2019-06-13 12:40:00,53.84,54.01,53.81,54.0,54483.0,53.84,54.01,53.81,54.0,54483.0
2019-06-13 12:50:00,54.0,54.05,53.96,53.96,47426.0,54.0,54.05,53.96,53.96,47426.0
2019-06-13 13:00:00,53.97,54.0,53.82,53.83,50045.0,53.97,54.0,53.82,53.83,50045.0
2019-06-13 13:10:00,53.83,53.87,53.7,53.73,56204.0,53.83,53.87,53.7,53.73,56204.0
2019-06-13 13:20:00,53.72,53.77,53.54,53.59,98187.0,53.72,53.77,53.54,53.59,98187.0
2019-06-13 13:30:00,53.59,53.61,53.48,53.56,73479.0,53.59,53.61,53.48,53.56,73479.0
2019-06-13 13:40:00,53.55,53.6,53.5,53.55,60031.0,53.55,53.6,53.5,53.55,60031.0
2019-06-13 13:50:00,53.55,53.55,53.49,53.53,52229.0,53.55,53.55,53.49,53.53,52229.0
2019-06-13 14:00:00,53.53,53.57,53.48,53.54,90617.0,53.53,53.57,53.48,53.54,90617.0
2019-06-13 14:10:00,53.55,53.61,53.5,53.53,56402.0,53.55,53.61,53.5,53.53,56402.0
2019-06-13 14:20:00,53.53,53.56,53.49,53.54,54227.0,53.53,53.56,53.49,53.54,54227.0
2019-06-13 14:30:00,53.53,53.53,53.35,53.45,98152.0,53.53,53.53,53.35,53.45,98152.0
2019-06-13 14:40:00,53.45,53.46,53.34,53.35,69125.0,53.45,53.46,53.34,53.35,69125.0
2019-06-13 14:50:00,53.35,53.36,53.25,53.3,116226.0,53.35,53.36,53.25,53.3,116226.0
2019-06-13 15:00:00,53.3,53.33,53.28,53.28,85902.0,53.3,53.33,53.28,53.28,85902.0
2019-06-13 15:10:00,53.28,53.35,53.27,53.28,90408.0,53.28,53.35,53.27,53.28,90408.0
2019-06-13 15:20:00,53.28,53.4,53.28,53.39,88887.0,53.28,53.4,53.28,53.39,88887.0
2019-06-13 15:30:00,53.4,53.54,53.39,53.51,144160.0,53.4,53.54,53.39,53.51,144160.0
2019-06-13 15:40:00,53.51,53.65,53.5,53.63,230322.0,53.51,53.65,53.5,53.63,230322.0
2019-06-13 15:50:00,53.63,53.79,53.57,53.78,608226.0,53.63,53.79,53.57,53.78,608226.0
2019-06-14 09:30:00,53.9,53.93,53.57,53.87,153779.0,53.9,53.93,53.57,53.87,153779.0
2019-06-14 09:40:00,53.84,54.03,53.79,53.98,76948.0,53.84,54.03,53.79,53.98,76948.0
2019-06-14 09:50:00,53.98,54.01,53.46,53.63,126169.0,53.98,54.01,53.46,53.63,126169.0
2019-06-14 10:00:00,53.64,53.74,53.58,53.66,66008.0,53.64,53.74,53.58,53.66,66008.0
2019-06-14 10:10:00,53.68,53.8,53.62,53.79,56905.0,53.68,53.8,53.62,53.79,56905.0
2019-06-14 10:20:00,53.77,54.15,53.74,53.97,106866.0,53.77,54.15,53.74,53.97,106866.0
2019-06-14 10:30:00,53.97,53.98,53.64,53.75,50038.0,53.97,53.98,53.64,53.75,50038.0
2019-06-14 10:40:00,53.75,53.76,53.46,53.53,82568.0,53.75,53.76,53.46,53.53,82568.0
2019-06-14 10:50:00,53.55,53.69,53.48,53.67,37370.0,53.55,53.69,53.48,53.67,37370.0
2019-06-14 11:00:00,53.69,53.69,53.47,53.47,38878.0,53.69,53.69,53.47,53.47,38878.0
2019-06-14 11:10:00,53.49,53.49,53.31,53.33,52502.0,53.49,53.49,53.31,53.33,52502.0
2019-06-14 11:20:00,53.32,53.56,53.32,53.56,107703.0,53.32,53.56,53.32,53.56,107703.0
2019-06-14 11:30:00,53.56,53.56,53.43,53.48,28379.0,53.56,53.56,53.43,53.48,28379.0
2019-06-14 11:40:00,53.48,53.5,53.3,53.36,55364.0,53.48,53.5,53.3,53.36,55364.0
2019-06-14 11:50:00,53.36,53.5,53.36,53.39,41326.0,53.36,53.5,53.36,53.39,41326.0
2019-06-14 12:00:00,53.39,53.39,53.3,53.38,29027.0,53.39,53.39,53.3,53.38,29027.0
2019-06-14 12:10:00,53.4,53.42,53.36,53.42,15726.0,53.4,53.42,53.36,53.42,15726.0
2019-06-14 12:20:00,53.41,53.41,53.3,53.3,14576.0,53.41,53.41,53.3,53.3,14576.0
2019-06-14 12:30:00,53.3,53.39,53.29,53.38,32971.0,53.3,53.39,53.29,53.38,32971.0
2019-06-14 12:40:00,53.38,53.38,53.29,53.33,24722.0,53.38,53.38,53.29,53.33,24722.0
2019-06-14 12:50:00,53.33,53.35,53.22,53.25,32679.0,53.33,53.35,53.22,53.25,32679.0
2019-06-14 13:00:00,53.25,53.25,53.14,53.15,48045.0,53.25,53.25,53.14,53.15,48045.0
2019-06-14 13:10:00,53.15,53.17,53.1,53.16,33024.0,53.15,53.17,53.1,53.16,33024.0
2019-06-14 13:20:00,53.17,53.21,53.15,53.2,28374.0,53.17,53.21,53.15,53.2,28374.0
2019-06-14 13:30:00,53.21,53.29,53.18,53.27,58092.0,53.21,53.29,53.18,53.27,58092.0
2019-06-14 13:40:00,53.28,53.32,53.26,53.32,17599.0,53.28,53.32,53.26,53.32,17599.0
2019-06-14 13:50:00,53.32,53.45,53.31,53.45,24974.0,53.32,53.45,53.31,53.45,24974.0
2019-06-14 14:00:00,53.44,53.47,53.34,53.36,84743.0,53.44,53.47,53.34,53.36,84743.0
2019-06-14 14:10:00,53.35,53.41,53.31,53.37,50145.0,53.35,53.41,53.31,53.37,50145.0
2019-06-14 14:20:00,53.36,53.38,53.27,53.32,19848.0,53.36,53.38,53.27,53.32,19848.0
2019-06-14 14:30:00,53.32,53.34,53.22,53.25,33372.0,53.32,53.34,53.22,53.25,33372.0
2019-06-14 14:40:00,53.25,53.36,53.22,53.32,20298.0,53.25,53.36,53.22,53.32,20298.0
2019-06-14 14:50:00,53.32,53.34,53.25,53.3,22917.0,53.32,53.34,53.25,53.3,22917.0
2019-06-14 15:00:00,53.31,53.4,53.31,53.37,42273.0,53.31,53.4,53.31,53.37,42273.0
2019-06-14 15:10:00,53.36,53.53,53.3,53.51,43159.0,53.36,53.53,53.3,53.51,43159.0
2019-06-14 15:20:00,53.52,53.64,53.52,53.62,55138.0,53.52,53.64,53.52,53.62,55138.0
2019-06-14 15:30:00,53.63,53.71,53.59,53.65,39285.0,53.63,53.71,53.59,53.65,39285.0
2019-06-14 15:40:00,53.64,53.64,53.52,53.63,77270.0,53.64,53.64,53.52,53.63,77270.0
2019-06-14 15:50:00,53.62,53.71,53.48,53.51,301386.0,53.62,53.71,53.48,53.51,301386.0
2019-06-17 09:30:00,53.65,55.03,53.59,55.03,243445.0,53.65,55.03,53.59,55.03,243445.0
2019-06-17 09:40:00,55.03,55.03,54.48,54.52,179754.0,55.03,55.03,54.48,54.52,179754.0
2019-06-17 09:50:00,54.51,54.67,54.42,54.54,227637.0,54.51,54.67,54.42,54.54,227637.0
2019-06-17 10:00:00,54.54,54.71,54.48,54.54,78099.0,54.54,54.71,54.48,54.54,78099.0
2019-06-17 10:10:00,54.53,54.57,54.21,54.33,108527.0,54.53,54.57,54.21,54.33,108527.0
2019-06-17 10:20:00,54.33,54.63,54.32,54.56,68113.0,54.33,54.63,54.32,54.56,68113.0
2019-06-17 10:30:00,54.57,54.7,54.55,54.59,119052.0,54.57,54.7,54.55,54.59,119052.0
2019-06-17 10:40:00,54.57,54.67,54.48,54.53,98860.0,54.57,54.67,54.48,54.53,98860.0
2019-06-17 10:50:00,54.52,54.58,54.44,54.45,89291.0,54.52,54.58,54.44,54.45,89291.0
2019-06-17 11:00:00,54.47,54.64,54.46,54.5,85038.0,54.47,54.64,54.46,54.5,85038.0
2019-06-17 11:10:00,54.51,54.6,54.48,54.57,78549.0,54.51,54.6,54.48,54.57,78549.0
2019-06-17 11:20:00,54.58,54.64,54.52,54.55,44809.0,54.58,54.64,54.52,54.55,44809.0
2019-06-17 11:30:00,54.55,54.61,54.47,54.54,88234.0,54.55,54.61,54.47,54.54,88234.0
2019-06-17 11:40:00,54.54,54.59,54.41,54.42,73394.0,54.54,54.59,54.41,54.42,73394.0
2019-06-17 11:50:00,54.42,54.56,54.42,54.5,99661.0,54.42,54.56,54.42,54.5,99661.0
2019-06-17 12:00:00,54.5,54.57,54.49,54.52,48711.0,54.5,54.57,54.49,54.52,48711.0
2019-06-17 12:10:00,54.5,54.56,54.47,54.55,62007.0,54.5,54.56,54.47,54.55,62007.0
2019-06-17 12:20:00,54.56,54.74,54.55,54.74,36091.0,54.56,54.74,54.55,54.74,36091.0
2019-06-17 12:30:00,54.73,54.79,54.68,54.78,51501.0,54.73,54.79,54.68,54.78,51501.0
2019-06-17 12:40:00,54.79,54.8,54.58,54.64,49818.0,54.79,54.8,54.58,54.64,49818.0
2019-06-17 12:50:00,54.65,54.67,54.59,54.65,40681.0,54.65,54.67,54.59,54.65,40681.0
2019-06-17 13:00:00,54.63,54.66,54.58,54.6,60152.0,54.63,54.66,54.58,54.6,60152.0
2019-06-17 13:10:00,54.6,54.64,54.59,54.62,30683.0,54.6,54.64,54.59,54.62,30683.0
2019-06-17 13:20:00,54.63,54.79,54.63,54.66,57695.0,54.63,54.79,54.63,54.66,57695.0
2019-06-17 13:30:00,54.65,54.72,54.61,54.7,42938.0,54.65,54.72,54.61,54.7,42938.0
2019-06-17 13:40:00,54.7,54.71,54.64,54.71,60771.0,54.7,54.71,54.64,54.71,60771.0
2019-06-17 13:50:00,54.7,54.78,54.7,54.76,64684.0,54.7,54.78,54.7,54.76,64684.0
2019-06-17 14:00:00,54.76,54.8,54.69,54.74,77181.0,54.76,54.8,54.69,54.74,77181.0
2019-06-17 14:10:00,54.75,54.79,54.68,54.72,114645.0,54.75,54.79,54.68,54.72,114645.0
2019-06-17 14:20:00,54.72,54.82,54.71,54.78,72537.0,54.72,54.82,54.71,54.78,72537.0
2019-06-17 14:30:00,54.78,54.85,54.73,54.8,110135.0,54.78,54.85,54.73,54.8,110135.0
2019-06-17 14:40:00,54.79,54.98,54.79,54.9,72393.0,54.79,54.98,54.79,54.9,72393.0
2019-06-17 14:50:00,54.9,54.91,54.75,54.76,107277.0,54.9,54.91,54.75,54.76,107277.0
2019-06-17 15:00:00,54.75,54.77,54.49,54.55,155128.0,54.75,54.77,54.49,54.55,155128.0
2019-06-17 15:10:00,54.55,54.57,54.47,54.5,82078.0,54.55,54.57,54.47,54.5,82078.0
2019-06-17 15:20:00,54.5,54.62,54.49,54.61,79469.0,54.5,54.62,54.49,54.61,79469.0
2019-06-17 15:30:00,54.62,54.72,54.57,54.72,135027.0,54.62,54.72,54.57,54.72,135027.0
2019-06-17 15:40:00,54.72,54.87,54.71,54.86,323830.0,54.72,54.87,54.71,54.86,323830.0
2019-06-17 15:50:00,54.85,55.05,54.85,55.01,793696.0,54.85,55.05,54.85,55.01,793696.0
2019-06-18 09:30:00,55.12,55.28,54.75,55.22,190477.0,55.12,55.28,54.75,55.22,190477.0
2019-06-18 09:40:00,55.2,55.48,55.09,55.45,194891.0,55.2,55.48,55.09,55.45,194891.0
2019-06-18 09:50:00,55.46,55.53,55.16,55.46,173318.0,55.46,55.53,55.16,55.46,173318.0
2019-06-18 10:00:00,55.46,55.56,55.21,55.22,182761.0,55.46,55.56,55.21,55.22,182761.0
2019-06-18 10:10:00,55.21,55.31,54.95,55.09,99791.0,55.21,55.31,54.95,55.09,99791.0
2019-06-18 10:20:00,55.06,55.34,55.04,55.34,64794.0,55.06,55.34,55.04,55.34,64794.0
2019-06-18 10:30:00,55.34,55.71,55.34,55.62,109105.0,55.34,55.71,55.34,55.62,109105.0
2019-06-18 10:40:00,55.59,55.67,55.55,55.65,102855.0,55.59,55.67,55.55,55.65,102855.0
2019-06-18 10:50:00,55.65,55.79,55.53,55.77,69657.0,55.65,55.79,55.53,55.77,69657.0
2019-06-18 11:00:00,55.77,55.82,55.65,55.81,84631.0,55.77,55.82,55.65,55.81,84631.0
2019-06-18 11:10:00,55.81,55.84,55.72,55.79,82667.0,55.81,55.84,55.72,55.79,82667.0
2019-06-18 11:20:00,55.8,55.86,55.68,55.77,84252.0,55.8,55.86,55.68,55.77,84252.0
2019-06-18 11:30:00,55.76,55.83,55.72,55.77,55703.0,55.76,55.83,55.72,55.77,55703.0
2019-06-18 11:40:00,55.78,55.8,55.51,55.57,45130.0,55.78,55.8,55.51,55.57,45130.0
2019-06-18 11:50:00,55.56,55.65,55.46,55.63,59295.0,55.56,55.65,55.46,55.63,59295.0
2019-06-18 12:00:00,55.64,55.75,55.63,55.75,29942.0,55.64,55.75,55.63,55.75,29942.0
2019-06-18 12:10:00,55.75,55.82,55.7,55.77,41635.0,55.75,55.82,55.7,55.77,41635.0
2019-06-18 12:20:00,55.77,55.87,55.77,55.84,85603.0,55.77,55.87,55.77,55.84,85603.0
2019-06-18 12:30:00,55.84,55.96,55.81,55.91,138453.0,55.84,55.96,55.81,55.91,138453.0
2019-06-18 12:40:00,55.92,55.96,55.86,55.87,121809.0,55.92,55.96,55.86,55.87,121809.0
2019-06-18 12:50:00,55.87,55.91,55.8,55.86,57916.0,55.87,55.91,55.8,55.86,57916.0
2019-06-18 13:00:00,55.86,55.86,55.7,55.78,65750.0,55.86,55.86,55.7,55.78,65750.0
2019-06-18 13:10:00,55.78,55.83,55.75,55.78,55499.0,55.78,55.83,55.75,55.78,55499.0
2019-06-18 13:20:00,55.79,55.81,55.7,55.72,47274.0,55.79,55.81,55.7,55.72,47274.0
2019-06-18 13:30:00,55.73,55.87,55.73,55.86,44376.0,55.73,55.87,55.73,55.86,44376.0
2019-06-18 13:40:00,55.84,55.89,55.81,55.83,38312.0,55.84,55.89,55.81,55.83,38312.0
2019-06-18 13:50:00,55.83,55.85,55.76,55.85,36796.0,55.83,55.85,55.76,55.85,36796.0
2019-06-18 14:00:00,55.84,55.87,55.71,55.78,54681.0,55.84,55.87,55.71,55.78,54681.0
2019-06-18 14:10:00,55.78,55.82,55.72,55.74,63543.0,55.78,55.82,55.72,55.74,63543.0
2019-06-18 14:20:00,55.74,55.84,55.69,55.81,69299.0,55.74,55.84,55.69,55.81,69299.0
2019-06-18 14:30:00,55.8,55.87,55.78,55.86,54415.0,55.8,55.87,55.78,55.86,54415.0
2019-06-18 14:40:00,55.87,55.96,55.84,55.86,61038.0,55.87,55.96,55.84,55.86,61038.0
2019-06-18 14:50:00,55.84,55.87,55.78,55.86,48512.0,55.84,55.87,55.78,55.86,48512.0
2019-06-18 15:00:00,55.87,55.88,55.7,55.73,105201.0,55.87,55.88,55.7,55.73,105201.0
2019-06-18 15:10:00,55.74,55.77,55.61,55.63,56353.0,55.74,55.77,55.61,55.63,56353.0
2019-06-18 15:20:00,55.64,55.66,55.56,55.57,38777.0,55.64,55.66,55.56,55.57,38777.0
2019-06-18 15:30:00,55.56,55.56,55.35,55.36,84314.0,55.56,55.56,55.35,55.36,84314.0
2019-06-18 15:40:00,55.35,55.41,55.31,55.31,153165.0,55.35,55.41,55.31,55.31,153165.0
2019-06-18 15:50:00,55.31,55.35,55.19,55.29,356731.0,55.31,55.35,55.19,55.29,356731.0
2019-06-19 09:30:00,55.23,55.44,54.62,54.96,98746.0,55.23,55.44,54.62,54.96,98746.0
2019-06-19 09:40:00,54.95,55.4,54.95,55.29,29655.0,54.95,55.4,54.95,55.29,29655.0
2019-06-19 09:50:00,55.33,55.69,55.32,55.64,61204.0,55.33,55.69,55.32,55.64,61204.0
2019-06-19 10:00:00,55.64,55.64,55.4,55.62,95769.0,55.64,55.64,55.4,55.62,95769.0
2019-06-19 10:10:00,55.6,55.62,55.46,55.51,130033.0,55.6,55.62,55.46,55.51,130033.0
2019-06-19 10:20:00,55.51,55.55,55.44,55.51,55695.0,55.51,55.55,55.44,55.51,55695.0
2019-06-19 10:30:00,55.52,55.64,55.43,55.46,124240.0,55.52,55.64,55.43,55.46,124240.0
2019-06-19 10:40:00,55.49,55.49,55.26,55.3,107393.0,55.49,55.49,55.26,55.3,107393.0
2019-06-19 10:50:00,55.3,55.5,55.3,55.35,71871.0,55.3,55.5,55.3,55.35,71871.0
2019-06-19 11:00:00,55.35,55.36,55.16,55.16,78612.0,55.35,55.36,55.16,55.16,78612.0
2019-06-19 11:10:00,55.17,55.21,55.05,55.11,65247.0,55.17,55.21,55.05,55.11,65247.0
2019-06-19 11:20:00,55.12,55.3,55.11,55.23,79460.0,55.12,55.3,55.11,55.23,79460.0
2019-06-19 11:30:00,55.23,55.38,55.23,55.26,145191.0,55.23,55.38,55.23,55.26,145191.0
2019-06-19 11:40:00,55.25,55.36,55.23,55.29,97520.0,55.25,55.36,55.23,55.29,97520.0
2019-06-19 11:50:00,55.29,55.33,55.25,55.28,39625.0,55.29,55.33,55.25,55.28,39625.0
2019-06-19 12:00:00,55.27,55.29,55.18,55.27,41143.0,55.27,55.29,55.18,55.27,41143.0
2019-06-19 12:10:00,55.28,55.28,55.2,55.21,36616.0,55.28,55.28,55.2,55.21,36616.0
2019-06-19 12:20:00,55.21,55.27,55.19,55.23,34211.0,55.21,55.27,55.19,55.23,34211.0
2019-06-19 12:30:00,55.23,55.24,55.17,55.21,26910.0,55.23,55.24,55.17,55.21,26910.0
2019-06-19 12:40:00,55.19,55.3,55.17,55.26,49065.0,55.19,55.3,55.17,55.26,49065.0
2019-06-19 12:50:00,55.25,55.27,55.19,55.23,28428.0,55.25,55.27,55.19,55.23,28428.0
2019-06-19 13:00:00,55.23,55.28,55.2,55.26,11828.0,55.23,55.28,55.2,55.26,11828.0
2019-06-19 13:10:00,55.26,55.46,55.25,55.45,64110.0,55.26,55.46,55.25,55.45,64110.0
2019-06-19 13:20:00,55.44,55.46,55.29,55.3,49061.0,55.44,55.46,55.29,55.3,49061.0
2019-06-19 13:30:00,55.29,55.32,55.25,55.26,46322.0,55.29,55.32,55.25,55.26,46322.0
2019-06-19 13:40:00,55.26,55.27,55.06,55.07,76702.0,55.26,55.27,55.06,55.07,76702.0
2019-06-19 13:50:00,55.06,55.13,54.97,55.07,41697.0,55.06,55.13,54.97,55.07,41697.0
2019-06-19 14:00:00,55.08,55.25,54.86,55.08,70840.0,55.08,55.25,54.86,55.08,70840.0
2019-06-19 14:10:00,55.1,55.31,55.08,55.26,34673.0,55.1,55.31,55.08,55.26,34673.0
2019-06-19 14:20:00,55.26,55.31,55.15,55.23,51188.0,55.26,55.31,55.15,55.23,51188.0
2019-06-19 14:30:00,55.25,55.46,55.23,55.36,62502.0,55.25,55.46,55.23,55.36,62502.0
2019-06-19 14:40:00,55.34,55.44,55.29,55.32,58571.0,55.34,55.44,55.29,55.32,58571.0
2019-06-19 14:50:00,55.32,55.49,55.31,55.47,31940.0,55.32,55.49,55.31,55.47,31940.0
2019-06-19 15:00:00,55.47,55.49,55.39,55.45,50355.0,55.47,55.49,55.39,55.45,50355.0
2019-06-19 15:10:00,55.45,55.54,55.43,55.53,44499.0,55.45,55.54,55.43,55.53,44499.0
2019-06-19 15:20:00,55.52,55.56,55.34,55.37,177217.0,55.52,55.56,55.34,55.37,177217.0
2019-06-19 15:30:00,55.38,55.45,55.28,55.29,84242.0,55.38,55.45,55.28,55.29,84242.0
2019-06-19 15:40:00,55.29,55.47,55.28,55.43,89400.0,55.29,55.47,55.28,55.43,89400.0
2019-06-19 15:50:00,55.43,55.54,55.43,55.45,301449.0,55.43,55.54,55.43,55.45,301449.0
2019-06-20 09:30:00,56.07,56.07,55.54,55.65,111837.0,56.07,56.07,55.54,55.65,111837.0
2019-06-20 09:40:00,55.68,55.72,55.06,55.08,104154.0,55.68,55.72,55.06,55.08,104154.0
2019-06-20 09:50:00,55.07,55.59,55.03,55.46,162772.0,55.07,55.59,55.03,55.46,162772.0
2019-06-20 10:00:00,55.46,55.56,55.38,55.48,52898.0,55.46,55.56,55.38,55.48,52898.0
2019-06-20 10:10:00,55.48,55.58,55.28,55.29,56035.0,55.48,55.58,55.28,55.29,56035.0
2019-06-20 10:20:00,55.29,55.31,55.12,55.15,66042.0,55.29,55.31,55.12,55.15,66042.0
2019-06-20 10:30:00,55.17,55.35,55.12,55.35,87135.0,55.17,55.35,55.12,55.35,87135.0
2019-06-20 10:40:00,55.34,55.41,55.09,55.1,76982.0,55.34,55.41,55.09,55.1,76982.0
2019-06-20 10:50:00,55.1,55.17,55.03,55.1,67029.0,55.1,55.17,55.03,55.1,67029.0
2019-06-20 11:00:00,55.11,55.12,54.96,55.07,79937.0,55.11,55.12,54.96,55.07,79937.0
2019-06-20 11:10:00,55.07,55.27,55.03,55.26,70821.0,55.07,55.27,55.03,55.26,70821.0
2019-06-20 11:20:00,55.26,55.33,55.18,55.23,104104.0,55.26,55.33,55.18,55.23,104104.0
2019-06-20 11:30:00,55.21,55.27,55.16,55.25,69989.0,55.21,55.27,55.16,55.25,69989.0
2019-06-20 11:40:00,55.25,55.3,55.23,55.26,157966.0,55.25,55.3,55.23,55.26,157966.0
2019-06-20 11:50:00,55.27,55.28,55.19,55.22,81229.0,55.27,55.28,55.19,55.22,81229.0
2019-06-20 12:00:00,55.22,55.24,55.09,55.1,70129.0,55.22,55.24,55.09,55.1,70129.0
2019-06-20 12:10:00,55.1,55.12,54.85,54.88,121651.0,55.1,55.12,54.85,54.88,121651.0
2019-06-20 12:20:00,54.87,55.1,54.85,55.07,38800.0,54.87,55.1,54.85,55.07,38800.0
2019-06-20 12:30:00,55.08,55.23,55.05,55.11,21524.0,55.08,55.23,55.05,55.11,21524.0
2019-06-20 12:40:00,55.11,55.24,55.09,55.21,39168.0,55.11,55.24,55.09,55.21,39168.0
2019-06-20 12:50:00,55.21,55.24,55.17,55.21,51645.0,55.21,55.24,55.17,55.21,51645.0
2019-06-20 13:00:00,55.22,55.24,55.17,55.2,31538.0,55.22,55.24,55.17,55.2,31538.0
2019-06-20 13:10:00,55.2,55.24,55.18,55.22,29722.0,55.2,55.24,55.18,55.22,29722.0
2019-06-20 13:20:00,55.22,55.37,55.19,55.36,70635.0,55.22,55.37,55.19,55.36,70635.0
2019-06-20 13:30:00,55.37,55.38,55.24,55.26,61077.0,55.37,55.38,55.24,55.26,61077.0
2019-06-20 13:40:00,55.25,55.31,55.23,55.31,65807.0,55.25,55.31,55.23,55.31,65807.0
2019-06-20 13:50:00,55.32,55.32,55.24,55.25,56273.0,55.32,55.32,55.24,55.25,56273.0
2019-06-20 14:00:00,55.25,55.27,55.02,55.12,137089.0,55.25,55.27,55.02,55.12,137089.0
2019-06-20 14:10:00,55.12,55.14,55.03,55.11,66337.0,55.12,55.14,55.03,55.11,66337.0
2019-06-20 14:20:00,55.12,55.17,55.09,55.14,61721.0,55.12,55.17,55.09,55.14,61721.0
2019-06-20 14:30:00,55.15,55.2,55.1,55.2,42375.0,55.15,55.2,55.1,55.2,42375.0
2019-06-20 14:40:00,55.2,55.28,55.19,55.27,76257.0,55.2,55.28,55.19,55.27,76257.0
2019-06-20 14:50:00,55.27,55.28,55.24,55.26,39253.0,55.27,55.28,55.24,55.26,39253.0
2019-06-20 15:00:00,55.25,55.35,55.24,55.34,41701.0,55.25,55.35,55.24,55.34,41701.0
2019-06-20 15:10:00,55.34,55.38,55.33,55.35,47510.0,55.34,55.38,55.33,55.35,47510.0
2019-06-20 15:20:00,55.35,55.41,55.33,55.41,50428.0,55.35,55.41,55.33,55.41,50428.0
2019-06-20 15:30:00,55.4,55.53,55.39,55.48,76538.0,55.4,55.53,55.39,55.48,76538.0
2019-06-20 15:40:00,55.48,55.53,55.42,55.48,271447.0,55.48,55.53,55.42,55.48,271447.0
2019-06-20 15:50:00,55.48,55.49,55.32,55.39,489367.0,55.48,55.49,55.32,55.39,489367.0
2019-06-21 09:30:00,55.55,55.62,55.34,55.5,376008.0,55.55,55.62,55.34,55.5,376008.0
2019-06-21 09:40:00,55.55,55.56,55.2,55.25,80299.0,55.55,55.56,55.2,55.25,80299.0
2019-06-21 09:50:00,55.25,55.46,55.21,55.43,44154.0,55.25,55.46,55.21,55.43,44154.0
2019-06-21 10:00:00,55.44,55.57,55.38,55.43,32113.0,55.44,55.57,55.38,55.43,32113.0
2019-06-21 10:10:00,55.44,55.52,55.33,55.49,44962.0,55.44,55.52,55.33,55.49,44962.0
2019-06-21 10:20:00,55.48,55.69,55.48,55.65,60058.0,55.48,55.69,55.48,55.65,60058.0
2019-06-21 10:30:00,55.65,55.7,55.56,55.57,58985.0,55.65,55.7,55.56,55.57,58985.0
2019-06-21 10:40:00,55.58,55.8,55.49,55.8,77641.0,55.58,55.8,55.49,55.8,77641.0
2019-06-21 10:50:00,55.8,55.87,55.77,55.84,62050.0,55.8,55.87,55.77,55.84,62050.0
2019-06-21 11:00:00,55.84,56.23,55.83,56.1,73870.0,55.84,56.23,55.83,56.1,73870.0
2019-06-21 11:10:00,56.1,56.19,55.99,56.19,98630.0,56.1,56.19,55.99,56.19,98630.0
2019-06-21 11:20:00,56.19,56.3,56.02,56.16,115705.0,56.19,56.3,56.02,56.16,115705.0
2019-06-21 11:30:00,56.15,56.23,56.09,56.2,158315.0,56.15,56.23,56.09,56.2,158315.0
2019-06-21 11:40:00,56.2,56.22,56.1,56.12,169340.0,56.2,56.22,56.1,56.12,169340.0
2019-06-21 11:50:00,56.12,56.25,56.12,56.19,108570.0,56.12,56.25,56.12,56.19,108570.0
2019-06-21 12:00:00,56.18,56.2,56.03,56.05,108024.0,56.18,56.2,56.03,56.05,108024.0
2019-06-21 12:10:00,56.05,56.11,55.99,56.0,103376.0,56.05,56.11,55.99,56.0,103376.0
2019-06-21 12:20:00,56.01,56.04,55.91,55.98,49621.0,56.01,56.04,55.91,55.98,49621.0
2019-06-21 12:30:00,55.97,56.08,55.96,56.02,99807.0,55.97,56.08,55.96,56.02,99807.0
2019-06-21 12:40:00,56.02,56.06,55.95,56.06,21712.0,56.02,56.06,55.95,56.06,21712.0
2019-06-21 12:50:00,56.06,56.13,56.05,56.1,19306.0,56.06,56.13,56.05,56.1,19306.0
2019-06-21 13:00:00,56.11,56.15,56.08,56.1,26693.0,56.11,56.15,56.08,56.1,26693.0
2019-06-21 13:10:00,56.11,56.12,56.03,56.11,46714.0,56.11,56.12,56.03,56.11,46714.0
2019-06-21 13:20:00,56.11,56.17,56.08,56.17,48169.0,56.11,56.17,56.08,56.17,48169.0
2019-06-21 13:30:00,56.16,56.18,56.13,56.13,34407.0,56.16,56.18,56.13,56.13,34407.0
2019-06-21 13:40:00,56.12,56.16,56.08,56.14,36521.0,56.12,56.16,56.08,56.14,36521.0
2019-06-21 13:50:00,56.15,56.29,56.12,56.29,75627.0,56.15,56.29,56.12,56.29,75627.0
2019-06-21 14:00:00,56.3,56.33,56.21,56.24,54086.0,56.3,56.33,56.21,56.24,54086.0
2019-06-21 14:10:00,56.24,56.27,56.15,56.25,56520.0,56.24,56.27,56.15,56.25,56520.0
2019-06-21 14:20:00,56.25,56.29,56.21,56.27,77693.0,56.25,56.29,56.21,56.27,77693.0
2019-06-21 14:30:00,56.27,56.32,56.22,56.26,56118.0,56.27,56.32,56.22,56.26,56118.0
2019-06-21 14:40:00,56.26,56.34,56.25,56.34,56609.0,56.26,56.34,56.25,56.34,56609.0
2019-06-21 14:50:00,56.34,56.41,56.33,56.34,59608.0,56.34,56.41,56.33,56.34,59608.0
2019-06-21 15:00:00,56.35,56.39,56.27,56.39,77136.0,56.35,56.39,56.27,56.39,77136.0
2019-06-21 15:10:00,56.38,56.57,56.35,56.54,97067.0,56.38,56.57,56.35,56.54,97067.0
2019-06-21 15:20:00,56.54,56.59,56.49,56.52,102494.0,56.54,56.59,56.49,56.52,102494.0
2019-06-21 15:30:00,56.53,56.59,56.47,56.59,108730.0,56.53,56.59,56.47,56.59,108730.0
2019-06-21 15:40:00,56.59,56.71,56.57,56.67,208069.0,56.59,56.71,56.57,56.67,208069.0
2019-06-21 15:50:00,56.67,56.68,56.37,56.37,1015429.0,56.67,56.68,56.37,56.37,1015429.0
2019-06-24 09:30:00,56.36,56.7,55.83,56.0,118564.0,56.36,56.7,55.83,56.0,118564.0
2019-06-24 09:40:00,55.97,56.03,55.64,55.72,70647.0,55.97,56.03,55.64,55.72,70647.0
2019-06-24 09:50:00,55.71,55.71,55.38,55.48,114116.0,55.71,55.71,55.38,55.48,114116.0
2019-06-24 10:00:00,55.46,55.53,55.36,55.37,67973.0,55.46,55.53,55.36,55.37,67973.0
2019-06-24 10:10:00,55.34,55.61,55.33,55.5,92314.0,55.34,55.61,55.33,55.5,92314.0
2019-06-24 10:20:00,55.5,55.58,55.41,55.5,64478.0,55.5,55.58,55.41,55.5,64478.0
2019-06-24 10:30:00,55.51,55.63,55.49,55.53,37336.0,55.51,55.63,55.49,55.53,37336.0
2019-06-24 10:40:00,55.52,55.68,55.5,55.65,20441.0,55.52,55.68,55.5,55.65,20441.0
2019-06-24 10:50:00,55.65,55.65,55.43,55.51,27076.0,55.65,55.65,55.43,55.51,27076.0
2019-06-24 11:00:00,55.52,55.58,55.44,55.52,77986.0,55.52,55.58,55.44,55.52,77986.0
2019-06-24 11:10:00,55.52,55.58,55.32,55.33,109195.0,55.52,55.58,55.32,55.33,109195.0
2019-06-24 11:20:00,55.34,55.43,55.27,55.41,50238.0,55.34,55.43,55.27,55.41,50238.0
2019-06-24 11:30:00,55.41,55.57,55.41,55.57,21623.0,55.41,55.57,55.41,55.57,21623.0
2019-06-24 11:40:00,55.57,55.59,55.49,55.51,33906.0,55.57,55.59,55.49,55.51,33906.0
2019-06-24 11:50:00,55.52,55.57,55.42,55.45,32619.0,55.52,55.57,55.42,55.45,32619.0
2019-06-24 12:00:00,55.45,55.53,55.2,55.27,78283.0,55.45,55.53,55.2,55.27,78283.0
2019-06-24 12:10:00,55.28,55.32,55.12,55.18,130066.0,55.28,55.32,55.12,55.18,130066.0
2019-06-24 12:20:00,55.17,55.2,55.08,55.16,65112.0,55.17,55.2,55.08,55.16,65112.0
2019-06-24 12:30:00,55.16,55.36,55.15,55.26,32501.0,55.16,55.36,55.15,55.26,32501.0
2019-06-24 12:40:00,55.25,55.3,55.08,55.11,112813.0,55.25,55.3,55.08,55.11,112813.0
2019-06-24 12:50:00,55.11,55.23,55.09,55.17,32856.0,55.11,55.23,55.09,55.17,32856.0
2019-06-24 13:00:00,55.18,55.23,55.12,55.18,23721.0,55.18,55.23,55.12,55.18,23721.0
2019-06-24 13:10:00,55.18,55.25,55.18,55.24,26630.0,55.18,55.25,55.18,55.24,26630.0
2019-06-24 13:20:00,55.24,55.24,55.15,55.18,32213.0,55.24,55.24,55.15,55.18,32213.0
2019-06-24 13:30:00,55.17,55.18,55.07,55.1,131639.0,55.17,55.18,55.07,55.1,131639.0
2019-06-24 13:40:00,55.11,55.13,54.96,55.01,57029.0,55.11,55.13,54.96,55.01,57029.0
2019-06-24 13:50:00,55.0,55.01,54.7,54.85,195312.0,55.0,55.01,54.7,54.85,195312.0
2019-06-24 14:00:00,54.84,54.94,54.79,54.94,111915.0,54.84,54.94,54.79,54.94,111915.0
2019-06-24 14:10:00,54.94,55.01,54.85,54.86,148386.0,54.94,55.01,54.85,54.86,148386.0
2019-06-24 14:20:00,54.84,54.92,54.82,54.89,62367.0,54.84,54.92,54.82,54.89,62367.0
2019-06-24 14:30:00,54.9,54.94,54.86,54.93,27412.0,54.9,54.94,54.86,54.93,27412.0
2019-06-24 14:40:00,54.94,55.03,54.88,54.99,50212.0,54.94,55.03,54.88,54.99,50212.0
2019-06-24 14:50:00,55.01,55.03,54.96,54.99,20125.0,55.01,55.03,54.96,54.99,20125.0
2019-06-24 15:00:00,55.0,55.02,54.85,54.85,44799.0,55.0,55.02,54.85,54.85,44799.0
2019-06-24 15:10:00,54.86,54.94,54.8,54.94,66256.0,54.86,54.94,54.8,54.94,66256.0
2019-06-24 15:20:00,54.94,55.08,54.94,55.05,52739.0,54.94,55.08,54.94,55.05,52739.0
2019-06-24 15:30:00,55.05,55.09,55.0,55.09,73232.0,55.05,55.09,55.0,55.09,73232.0
2019-06-24 15:40:00,55.1,55.39,55.09,55.36,166721.0,55.1,55.39,55.09,55.36,166721.0
2019-06-24 15:50:00,55.37,55.65,55.28,55.33,522826.0,55.37,55.65,55.28,55.33,522826.0
2019-06-25 09:30:00,55.39,55.53,54.88,54.88,77279.0,55.39,55.53,54.88,54.88,77279.0
2019-06-25 09:40:00,54.88,55.33,54.83,55.33,85474.0,54.88,55.33,54.83,55.33,85474.0
2019-06-25 09:50:00,55.31,55.47,55.24,55.32,126092.0,55.31,55.47,55.24,55.32,126092.0
2019-06-25 10:00:00,55.36,55.45,55.06,55.11,216752.0,55.36,55.45,55.06,55.11,216752.0
2019-06-25 10:10:00,55.11,55.16,55.0,55.08,94837.0,55.11,55.16,55.0,55.08,94837.0
2019-06-25 10:20:00,55.07,55.35,55.06,55.35,74750.0,55.07,55.35,55.06,55.35,74750.0
2019-06-25 10:30:00,55.36,55.41,55.08,55.14,105292.0,55.36,55.41,55.08,55.14,105292.0
2019-06-25 10:40:00,55.14,55.2,55.09,55.09,51915.0,55.14,55.2,55.09,55.09,51915.0
2019-06-25 10:50:00,55.09,55.18,54.95,54.97,63822.0,55.09,55.18,54.95,54.97,63822.0
2019-06-25 11:00:00,54.98,55.01,54.81,54.96,110193.0,54.98,55.01,54.81,54.96,110193.0
2019-06-25 11:10:00,54.97,54.99,54.82,54.87,84774.0,54.97,54.99,54.82,54.87,84774.0
2019-06-25 11:20:00,54.87,54.93,54.73,54.73,162631.0,54.87,54.93,54.73,54.73,162631.0
2019-06-25 11:30:00,54.74,54.8,54.64,54.78,133516.0,54.74,54.8,54.64,54.78,133516.0
2019-06-25 11:40:00,54.8,54.9,54.74,54.75,83745.0,54.8,54.9,54.74,54.75,83745.0
2019-06-25 11:50:00,54.75,54.86,54.69,54.85,108042.0,54.75,54.86,54.69,54.85,108042.0
2019-06-25 12:00:00,54.85,54.93,54.73,54.87,186298.0,54.85,54.93,54.73,54.87,186298.0
2019-06-25 12:10:00,54.87,55.02,54.79,54.8,95461.0,54.87,55.02,54.79,54.8,95461.0
2019-06-25 12:20:00,54.8,54.81,54.66,54.7,58651.0,54.8,54.81,54.66,54.7,58651.0
2019-06-25 12:30:00,54.7,54.7,54.42,54.44,94413.0,54.7,54.7,54.42,54.44,94413.0
2019-06-25 12:40:00,54.42,54.52,54.39,54.48,65384.0,54.42,54.52,54.39,54.48,65384.0
2019-06-25 12:50:00,54.47,54.51,54.34,54.4,75390.0,54.47,54.51,54.34,54.4,75390.0
2019-06-25 13:00:00,54.39,54.4,54.24,54.4,74440.0,54.39,54.4,54.24,54.4,74440.0
2019-06-25 13:10:00,54.41,54.42,54.36,54.4,41816.0,54.41,54.42,54.36,54.4,41816.0
2019-06-25 13:20:00,54.4,54.43,54.34,54.35,75293.0,54.4,54.43,54.34,54.35,75293.0
2019-06-25 13:30:00,54.34,54.42,54.32,54.42,71986.0,54.34,54.42,54.32,54.42,71986.0
2019-06-25 13:40:00,54.42,54.49,54.38,54.39,61978.0,54.42,54.49,54.38,54.39,61978.0
2019-06-25 13:50:00,54.39,54.4,54.25,54.26,60609.0,54.39,54.4,54.25,54.26,60609.0
2019-06-25 14:00:00,54.26,54.28,54.15,54.17,100044.0,54.26,54.28,54.15,54.17,100044.0
2019-06-25 14:10:00,54.17,54.19,54.05,54.05,79638.0,54.17,54.19,54.05,54.05,79638.0
2019-06-25 14:20:00,54.05,54.06,53.89,53.94,121925.0,54.05,54.06,53.89,53.94,121925.0
2019-06-25 14:30:00,53.95,53.99,53.82,53.85,125018.0,53.95,53.99,53.82,53.85,125018.0
2019-06-25 14:40:00,53.86,53.96,53.81,53.95,183981.0,53.86,53.96,53.81,53.95,183981.0
2019-06-25 14:50:00,53.97,54.09,53.96,54.05,84012.0,53.97,54.09,53.96,54.05,84012.0
2019-06-25 15:00:00,54.05,54.09,53.95,53.99,88751.0,54.05,54.09,53.95,53.99,88751.0
2019-06-25 15:10:00,54.0,54.02,53.96,53.98,55553.0,54.0,54.02,53.96,53.98,55553.0
2019-06-25 15:20:00,53.98,54.13,53.98,54.09,76545.0,53.98,54.13,53.98,54.09,76545.0
2019-06-25 15:30:00,54.09,54.14,54.05,54.07,138839.0,54.09,54.14,54.05,54.07,138839.0
2019-06-25 15:40:00,54.07,54.19,54.06,54.12,357187.0,54.07,54.19,54.06,54.12,357187.0
2019-06-25 15:50:00,54.11,54.11,53.85,53.9,618359.0,54.11,54.11,53.85,53.9,618359.0
2019-06-26 09:30:00,54.08,54.27,53.4,53.72,88903.0,54.08,54.27,53.4,53.72,88903.0
2019-06-26 09:40:00,53.71,53.73,53.17,53.26,68902.0,53.71,53.73,53.17,53.26,68902.0
2019-06-26 09:50:00,53.25,53.27,52.66,52.68,132195.0,53.25,53.27,52.66,52.68,132195.0
2019-06-26 10:00:00,52.67,52.9,52.52,52.86,178906.0,52.67,52.9,52.52,52.86,178906.0
2019-06-26 10:10:00,52.85,52.9,52.73,52.82,126954.0,52.85,52.9,52.73,52.82,126954.0
2019-06-26 10:20:00,52.82,52.99,52.8,52.94,129710.0,52.82,52.99,52.8,52.94,129710.0
2019-06-26 10:30:00,52.94,53.04,52.94,53.01,115786.0,52.94,53.04,52.94,53.01,115786.0
2019-06-26 10:40:00,53.01,53.11,52.88,53.02,146741.0,53.01,53.11,52.88,53.02,146741.0
2019-06-26 10:50:00,53.03,53.03,52.68,52.69,132264.0,53.03,53.03,52.68,52.69,132264.0
2019-06-26 11:00:00,52.69,52.88,52.66,52.81,129432.0,52.69,52.88,52.66,52.81,129432.0
2019-06-26 11:10:00,52.82,52.83,52.5,52.56,106199.0,52.82,52.83,52.5,52.56,106199.0
2019-06-26 11:20:00,52.54,52.6,52.45,52.55,113512.0,52.54,52.6,52.45,52.55,113512.0
2019-06-26 11:30:00,52.55,52.66,52.54,52.6,110219.0,52.55,52.66,52.54,52.6,110219.0
2019-06-26 11:40:00,52.6,52.63,52.4,52.48,224095.0,52.6,52.63,52.4,52.48,224095.0
2019-06-26 11:50:00,52.49,52.58,52.39,52.58,81638.0,52.49,52.58,52.39,52.58,81638.0
2019-06-26 12:00:00,52.58,52.59,52.48,52.57,63257.0,52.58,52.59,52.48,52.57,63257.0
2019-06-26 12:10:00,52.58,52.88,52.57,52.82,143918.0,52.58,52.88,52.57,52.82,143918.0
2019-06-26 12:20:00,52.82,52.82,52.69,52.74,61275.0,52.82,52.82,52.69,52.74,61275.0
2019-06-26 12:30:00,52.73,52.84,52.69,52.78,46573.0,52.73,52.84,52.69,52.78,46573.0
2019-06-26 12:40:00,52.77,52.85,52.75,52.8,69208.0,52.77,52.85,52.75,52.8,69208.0
2019-06-26 12:50:00,52.8,52.85,52.75,52.8,68268.0,52.8,52.85,52.75,52.8,68268.0
2019-06-26 13:00:00,52.8,52.8,52.71,52.72,48258.0,52.8,52.8,52.71,52.72,48258.0
2019-06-26 13:10:00,52.72,52.78,52.66,52.67,43914.0,52.72,52.78,52.66,52.67,43914.0
2019-06-26 13:20:00,52.67,52.7,52.61,52.62,49069.0,52.67,52.7,52.61,52.62,49069.0
2019-06-26 13:30:00,52.62,52.62,52.53,52.57,52641.0,52.62,52.62,52.53,52.57,52641.0
2019-06-26 13:40:00,52.58,52.6,52.5,52.55,40977.0,52.58,52.6,52.5,52.55,40977.0
2019-06-26 13:50:00,52.55,52.56,52.49,52.55,38561.0,52.55,52.56,52.49,52.55,38561.0
2019-06-26 14:00:00,52.55,52.77,52.48,52.75,116943.0,52.55,52.77,52.48,52.75,116943.0
2019-06-26 14:10:00,52.75,52.92,52.74,52.82,68086.0,52.75,52.92,52.74,52.82,68086.0
2019-06-26 14:20:00,52.82,52.94,52.78,52.94,57026.0,52.82,52.94,52.78,52.94,57026.0
2019-06-26 14:30:00,52.94,52.94,52.8,52.84,56500.0,52.94,52.94,52.8,52.84,56500.0
2019-06-26 14:40:00,52.85,52.87,52.72,52.79,69992.0,52.85,52.87,52.72,52.79,69992.0
2019-06-26 14:50:00,52.79,52.79,52.64,52.65,59891.0,52.79,52.79,52.64,52.65,59891.0
2019-06-26 15:00:00,52.65,52.66,52.56,52.58,55745.0,52.65,52.66,52.56,52.58,55745.0
2019-06-26 15:10:00,52.58,52.62,52.54,52.58,63343.0,52.58,52.62,52.54,52.58,63343.0
2019-06-26 15:20:00,52.57,52.6,52.48,52.48,79024.0,52.57,52.6,52.48,52.48,79024.0
2019-06-26 15:30:00,52.48,52.52,52.31,52.35,201451.0,52.48,52.52,52.31,52.35,201451.0
2019-06-26 15:40:00,52.35,52.4,52.31,52.36,361104.0,52.35,52.4,52.31,52.36,361104.0
2019-06-26 15:50:00,52.37,52.47,52.02,52.03,972510.0,52.37,52.47,52.02,52.03,972510.0
2019-06-27 09:30:00,52.02,52.1,51.43,52.07,201158.0,52.02,52.1,51.43,52.07,201158.0
2019-06-27 09:40:00,52.04,52.07,51.84,51.93,108141.0,52.04,52.07,51.84,51.93,108141.0
2019-06-27 09:50:00,51.95,52.71,51.91,52.68,204986.0,51.95,52.71,51.91,52.68,204986.0
2019-06-27 10:00:00,52.69,52.9,52.65,52.76,99862.0,52.69,52.9,52.65,52.76,99862.0
2019-06-27 10:10:00,52.76,53.01,52.73,52.84,109784.0,52.76,53.01,52.73,52.84,109784.0
2019-06-27 10:20:00,52.86,53.07,52.85,52.91,182155.0,52.86,53.07,52.85,52.91,182155.0
2019-06-27 10:30:00,52.92,52.98,52.74,52.85,99811.0,52.92,52.98,52.74,52.85,99811.0
2019-06-27 10:40:00,52.83,52.83,52.61,52.62,54409.0,52.83,52.83,52.61,52.62,54409.0
2019-06-27 10:50:00,52.63,52.75,52.6,52.69,126272.0,52.63,52.75,52.6,52.69,126272.0
2019-06-27 11:00:00,52.68,52.72,52.58,52.69,62980.0,52.68,52.72,52.58,52.69,62980.0
2019-06-27 11:10:00,52.69,52.72,52.42,52.45,57362.0,52.69,52.72,52.42,52.45,57362.0
2019-06-27 11:20:00,52.46,52.51,52.32,52.4,128298.0,52.46,52.51,52.32,52.4,128298.0
2019-06-27 11:30:00,52.41,52.45,52.34,52.45,104754.0,52.41,52.45,52.34,52.45,104754.0
2019-06-27 11:40:00,52.45,52.49,52.37,52.48,59504.0,52.45,52.49,52.37,52.48,59504.0
2019-06-27 11:50:00,52.5,52.55,52.42,52.43,50538.0,52.5,52.55,52.42,52.43,50538.0
2019-06-27 12:00:00,52.45,52.45,52.3,52.33,62078.0,52.45,52.45,52.3,52.33,62078.0
2019-06-27 12:10:00,52.34,52.42,52.3,52.37,64833.0,52.34,52.42,52.3,52.37,64833.0
2019-06-27 12:20:00,52.38,52.38,52.31,52.31,50169.0,52.38,52.38,52.31,52.31,50169.0
2019-06-27 12:30:00,52.3,52.48,52.3,52.4,62251.0,52.3,52.48,52.3,52.4,62251.0
2019-06-27 12:40:00,52.4,52.49,52.34,52.45,62027.0,52.4,52.49,52.34,52.45,62027.0
2019-06-27 12:50:00,52.44,52.51,52.42,52.46,53010.0,52.44,52.51,52.42,52.46,53010.0
2019-06-27 13:00:00,52.46,52.5,52.44,52.46,40289.0,52.46,52.5,52.44,52.46,40289.0
2019-06-27 13:10:00,52.45,52.46,52.37,52.39,32171.0,52.45,52.46,52.37,52.39,32171.0
2019-06-27 13:20:00,52.39,52.45,52.33,52.44,40848.0,52.39,52.45,52.33,52.44,40848.0
2019-06-27 13:30:00,52.44,52.54,52.42,52.49,47639.0,52.44,52.54,52.42,52.49,47639.0
2019-06-27 13:40:00,52.5,52.57,52.48,52.56,52474.0,52.5,52.57,52.48,52.56,52474.0
2019-06-27 13:50:00,52.56,52.56,52.45,52.45,38791.0,52.56,52.56,52.45,52.45,38791.0
2019-06-27 14:00:00,52.46,52.56,52.41,52.56,58968.0,52.46,52.56,52.41,52.56,58968.0
2019-06-27 14:10:00,52.57,52.8,52.56,52.76,87256.0,52.57,52.8,52.56,52.76,87256.0
2019-06-27 14:20:00,52.75,52.8,52.71,52.75,41223.0,52.75,52.8,52.71,52.75,41223.0
2019-06-27 14:30:00,52.76,52.83,52.68,52.69,43990.0,52.76,52.83,52.68,52.69,43990.0
2019-06-27 14:40:00,52.69,52.71,52.54,52.58,112533.0,52.69,52.71,52.54,52.58,112533.0
2019-06-27 14:50:00,52.58,52.61,52.48,52.49,74246.0,52.58,52.61,52.48,52.49,74246.0
2019-06-27 15:00:00,52.48,52.66,52.47,52.6,120994.0,52.48,52.66,52.47,52.6,120994.0
2019-06-27 15:10:00,52.61,52.7,52.56,52.67,73813.0,52.61,52.7,52.56,52.67,73813.0
2019-06-27 15:20:00,52.66,52.74,52.63,52.68,139265.0,52.66,52.74,52.63,52.68,139265.0
2019-06-27 15:30:00,52.68,52.68,52.53,52.6,89418.0,52.68,52.68,52.53,52.6,89418.0
2019-06-27 15:40:00,52.61,52.64,52.46,52.46,115809.0,52.61,52.64,52.46,52.46,115809.0
2019-06-27 15:50:00,52.46,52.59,52.43,52.45,390432.0,52.46,52.59,52.43,52.45,390432.0
2019-06-28 09:30:00,52.46,52.5,51.27,51.33,162796.0,52.46,52.5,51.27,51.33,162796.0
2019-06-28 09:40:00,51.39,51.89,51.27,51.67,179371.0,51.39,51.89,51.27,51.67,179371.0
2019-06-28 09:50:00,51.67,51.85,51.5,51.85,102193.0,51.67,51.85,51.5,51.85,102193.0
2019-06-28 10:00:00,51.85,51.94,51.67,51.76,77828.0,51.85,51.94,51.67,51.76,77828.0
2019-06-28 10:10:00,51.77,51.83,51.65,51.65,44682.0,51.77,51.83,51.65,51.65,44682.0
2019-06-28 10:20:00,51.65,51.74,51.51,51.57,83315.0,51.65,51.74,51.51,51.57,83315.0
2019-06-28 10:30:00,51.58,51.78,51.57,51.64,82023.0,51.58,51.78,51.57,51.64,82023.0
2019-06-28 10:40:00,51.65,51.67,51.55,51.61,66366.0,51.65,51.67,51.55,51.61,66366.0
2019-06-28 10:50:00,51.61,51.67,51.46,51.53,117652.0,51.61,51.67,51.46,51.53,117652.0
2019-06-28 11:00:00,51.53,51.66,51.5,51.64,60105.0,51.53,51.66,51.5,51.64,60105.0
2019-06-28 11:10:00,51.64,51.86,51.64,51.85,74759.0,51.64,51.86,51.64,51.85,74759.0
2019-06-28 11:20:00,51.86,52.06,51.83,51.99,144675.0,51.86,52.06,51.83,51.99,144675.0
2019-06-28 11:30:00,51.98,52.0,51.85,51.9,94936.0,51.98,52.0,51.85,51.9,94936.0
2019-06-28 11:40:00,51.9,52.04,51.89,52.0,112002.0,51.9,52.04,51.89,52.0,112002.0
2019-06-28 11:50:00,52.01,52.05,51.97,51.98,46036.0,52.01,52.05,51.97,51.98,46036.0
2019-06-28 12:00:00,51.97,52.01,51.93,52.01,38566.0,51.97,52.01,51.93,52.01,38566.0
2019-06-28 12:10:00,52.01,52.11,51.97,52.11,50437.0,52.01,52.11,51.97,52.11,50437.0
2019-06-28 12:20:00,52.13,52.15,52.03,52.03,67069.0,52.13,52.15,52.03,52.03,67069.0
2019-06-28 12:30:00,52.03,52.14,52.0,52.11,50669.0,52.03,52.14,52.0,52.11,50669.0
2019-06-28 12:40:00,52.12,52.16,52.08,52.15,44232.0,52.12,52.16,52.08,52.15,44232.0
2019-06-28 12:50:00,52.15,52.28,52.12,52.23,58575.0,52.15,52.28,52.12,52.23,58575.0
2019-06-28 13:00:00,52.23,52.3,52.2,52.27,77530.0,52.23,52.3,52.2,52.27,77530.0
2019-06-28 13:10:00,52.27,52.47,52.27,52.44,87489.0,52.27,52.47,52.27,52.44,87489.0
2019-06-28 13:20:00,52.44,52.5,52.38,52.5,69723.0,52.44,52.5,52.38,52.5,69723.0
2019-06-28 13:30:00,52.49,52.53,52.46,52.48,52410.0,52.49,52.53,52.46,52.48,52410.0
2019-06-28 13:40:00,52.48,52.52,52.31,52.32,71620.0,52.48,52.52,52.31,52.32,71620.0
2019-06-28 13:50:00,52.33,52.34,52.24,52.29,91893.0,52.33,52.34,52.24,52.29,91893.0
2019-06-28 14:00:00,52.29,52.39,52.27,52.38,67843.0,52.29,52.39,52.27,52.38,67843.0
2019-06-28 14:10:00,52.38,52.42,52.31,52.35,100670.0,52.38,52.42,52.31,52.35,100670.0
2019-06-28 14:20:00,52.35,52.44,52.34,52.43,76073.0,52.35,52.44,52.34,52.43,76073.0
2019-06-28 14:30:00,52.43,52.43,52.31,52.37,113754.0,52.43,52.43,52.31,52.37,113754.0
2019-06-28 14:40:00,52.37,52.4,52.26,52.27,105733.0,52.37,52.4,52.26,52.27,105733.0
2019-06-28 14:50:00,52.28,52.3,52.22,52.25,85119.0,52.28,52.3,52.22,52.25,85119.0
2019-06-28 15:00:00,52.24,52.29,52.22,52.26,89338.0,52.24,52.29,52.22,52.26,89338.0
2019-06-28 15:10:00,52.26,52.34,52.23,52.27,82669.0,52.26,52.34,52.23,52.27,82669.0
2019-06-28 15:20:00,52.27,52.35,52.26,52.3,110254.0,52.27,52.35,52.26,52.3,110254.0
2019-06-28 15:30:00,52.29,52.31,52.18,52.3,165644.0,52.29,52.31,52.18,52.3,165644.0
2019-06-28 15:40:00,52.31,52.42,52.28,52.39,171144.0,52.31,52.42,52.28,52.39,171144.0
2019-06-28 15:50:00,52.39,52.46,52.21,52.42,533705.0,52.39,52.46,52.21,52.42,533705.0
2019-07-01 09:30:00,53.05,53.17,52.06,52.25,323200.0,53.05,53.17,52.06,52.25,323200.0
2019-07-01 09:40:00,52.21,52.28,51.55,51.65,180201.0,52.21,52.28,51.55,51.65,180201.0
2019-07-01 09:50:00,51.68,51.93,51.65,51.67,142898.0,51.68,51.93,51.65,51.67,142898.0
2019-07-01 10:00:00,51.71,51.91,51.53,51.54,254514.0,51.71,51.91,51.53,51.54,254514.0
2019-07-01 10:10:00,51.54,51.56,51.16,51.36,200416.0,51.54,51.56,51.16,51.36,200416.0
2019-07-01 10:20:00,51.36,51.44,50.92,51.05,244007.0,51.36,51.44,50.92,51.05,244007.0
2019-07-01 10:30:00,51.05,51.26,51.03,51.18,134092.0,51.05,51.26,51.03,51.18,134092.0
2019-07-01 10:40:00,51.17,51.25,51.1,51.17,118279.0,51.17,51.25,51.1,51.17,118279.0
2019-07-01 10:50:00,51.16,51.17,51.01,51.02,136855.0,51.16,51.17,51.01,51.02,136855.0
2019-07-01 11:00:00,51.02,51.12,50.82,50.9,205941.0,51.02,51.12,50.82,50.9,205941.0
2019-07-01 11:10:00,50.91,50.93,50.53,50.55,238802.0,50.91,50.93,50.53,50.55,238802.0
2019-07-01 11:20:00,50.55,50.98,50.45,50.95,186825.0,50.55,50.98,50.45,50.95,186825.0
2019-07-01 11:30:00,50.95,51.25,50.95,51.21,94011.0,50.95,51.25,50.95,51.21,94011.0
2019-07-01 11:40:00,51.23,51.34,51.15,51.19,103331.0,51.23,51.34,51.15,51.19,103331.0
2019-07-01 11:50:00,51.19,51.24,51.13,51.21,97309.0,51.19,51.24,51.13,51.21,97309.0
2019-07-01 12:00:00,51.23,51.23,50.99,50.99,68779.0,51.23,51.23,50.99,50.99,68779.0
2019-07-01 12:10:00,51.0,51.15,50.98,51.08,75837.0,51.0,51.15,50.98,51.08,75837.0
2019-07-01 12:20:00,51.1,51.1,50.99,51.02,61336.0,51.1,51.1,50.99,51.02,61336.0
2019-07-01 12:30:00,51.02,51.1,51.01,51.07,81832.0,51.02,51.1,51.01,51.07,81832.0
2019-07-01 12:40:00,51.06,51.1,51.01,51.02,92109.0,51.06,51.1,51.01,51.02,92109.0
2019-07-01 12:50:00,51.02,51.03,50.96,50.98,67004.0,51.02,51.03,50.96,50.98,67004.0
2019-07-01 13:00:00,50.98,50.99,50.86,50.91,71890.0,50.98,50.99,50.86,50.91,71890.0
2019-07-01 13:10:00,50.9,50.91,50.81,50.87,97993.0,50.9,50.91,50.81,50.87,97993.0
2019-07-01 13:20:00,50.87,50.95,50.81,50.9,53186.0,50.87,50.95,50.81,50.9,53186.0
2019-07-01 13:30:00,50.9,50.9,50.8,50.81,87498.0,50.9,50.9,50.8,50.81,87498.0
2019-07-01 13:40:00,50.81,50.9,50.77,50.87,95677.0,50.81,50.9,50.77,50.87,95677.0
2019-07-01 13:50:00,50.88,50.98,50.86,50.92,81988.0,50.88,50.98,50.86,50.92,81988.0
2019-07-01 14:00:00,50.92,50.94,50.81,50.85,184100.0,50.92,50.94,50.81,50.85,184100.0
2019-07-01 14:10:00,50.85,51.08,50.84,51.06,118508.0,50.85,51.08,50.84,51.06,118508.0
2019-07-01 14:20:00,51.06,51.1,50.91,50.91,110442.0,51.06,51.1,50.91,50.91,110442.0
2019-07-01 14:30:00,50.91,50.97,50.85,50.85,67180.0,50.91,50.97,50.85,50.85,67180.0
2019-07-01 14:40:00,50.85,50.9,50.81,50.86,107951.0,50.85,50.9,50.81,50.86,107951.0
2019-07-01 14:50:00,50.86,50.98,50.83,50.92,290507.0,50.86,50.98,50.83,50.92,290507.0
2019-07-01 15:00:00,50.93,51.05,50.9,51.01,83085.0,50.93,51.05,50.9,51.01,83085.0
2019-07-01 15:10:00,51.01,51.17,51.0,51.16,128661.0,51.01,51.17,51.0,51.16,128661.0
2019-07-01 15:20:00,51.16,51.22,51.12,51.15,211358.0,51.16,51.22,51.12,51.15,211358.0
2019-07-01 15:30:00,51.15,51.3,51.14,51.23,129654.0,51.15,51.3,51.14,51.23,129654.0
2019-07-01 15:40:00,51.24,51.27,51.18,51.27,246117.0,51.24,51.27,51.18,51.27,246117.0
2019-07-01 15:50:00,51.27,51.39,51.22,51.38,502910.0,51.27,51.39,51.22,51.38,502910.0
2019-07-02 09:30:00,51.35,51.49,50.69,51.24,203991.0,51.35,51.49,50.69,51.24,203991.0
2019-07-02 09:40:00,51.27,51.28,50.96,51.0,185633.0,51.27,51.28,50.96,51.0,185633.0
2019-07-02 09:50:00,51.0,51.1,50.73,50.75,149541.0,51.0,51.1,50.73,50.75,149541.0
2019-07-02 10:00:00,50.8,51.1,50.8,51.07,49607.0,50.8,51.1,50.8,51.07,49607.0
2019-07-02 10:10:00,51.09,51.11,50.94,50.98,99938.0,51.09,51.11,50.94,50.98,99938.0
2019-07-02 10:20:00,50.97,51.15,50.93,51.14,48584.0,50.97,51.15,50.93,51.14,48584.0
2019-07-02 10:30:00,51.13,51.19,51.05,51.07,61638.0,51.13,51.19,51.05,51.07,61638.0
2019-07-02 10:40:00,51.07,51.24,51.02,51.18,91348.0,51.07,51.24,51.02,51.18,91348.0
2019-07-02 10:50:00,51.18,51.18,51.1,51.18,83546.0,51.18,51.18,51.1,51.18,83546.0
2019-07-02 11:00:00,51.18,51.2,51.08,51.09,66618.0,51.18,51.2,51.08,51.09,66618.0
2019-07-02 11:10:00,51.09,51.18,51.05,51.16,91126.0,51.09,51.18,51.05,51.16,91126.0
2019-07-02 11:20:00,51.17,51.27,51.09,51.19,93267.0,51.17,51.27,51.09,51.19,93267.0
2019-07-02 11:30:00,51.19,51.2,51.07,51.14,151489.0,51.19,51.2,51.07,51.14,151489.0
2019-07-02 11:40:00,51.14,51.21,51.06,51.2,139337.0,51.14,51.21,51.06,51.2,139337.0
2019-07-02 11:50:00,51.2,51.2,51.11,51.18,30153.0,51.2,51.2,51.11,51.18,30153.0
2019-07-02 12:00:00,51.18,51.26,51.14,51.25,39732.0,51.18,51.26,51.14,51.25,39732.0
2019-07-02 12:10:00,51.26,51.34,51.19,51.27,45286.0,51.26,51.34,51.19,51.27,45286.0
2019-07-02 12:20:00,51.28,51.33,51.22,51.26,28380.0,51.28,51.33,51.22,51.26,28380.0
2019-07-02 12:30:00,51.26,51.35,51.23,51.3,42278.0,51.26,51.35,51.23,51.3,42278.0
2019-07-02 12:40:00,51.3,51.39,51.28,51.36,39867.0,51.3,51.39,51.28,51.36,39867.0
2019-07-02 12:50:00,51.36,51.4,51.31,51.39,28317.0,51.36,51.4,51.31,51.39,28317.0
2019-07-02 13:00:00,51.39,51.47,51.37,51.47,87995.0,51.39,51.47,51.37,51.47,87995.0
2019-07-02 13:10:00,51.46,51.59,51.46,51.51,125299.0,51.46,51.59,51.46,51.51,125299.0
2019-07-02 13:20:00,51.53,51.71,51.52,51.65,56491.0,51.53,51.71,51.52,51.65,56491.0
2019-07-02 13:30:00,51.65,51.71,51.6,51.67,61871.0,51.65,51.71,51.6,51.67,61871.0
2019-07-02 13:40:00,51.65,51.69,51.61,51.66,40475.0,51.65,51.69,51.61,51.66,40475.0
2019-07-02 13:50:00,51.66,51.66,51.59,51.64,55758.0,51.66,51.66,51.59,51.64,55758.0
2019-07-02 14:00:00,51.63,51.75,51.63,51.74,90697.0,51.63,51.75,51.63,51.74,90697.0
2019-07-02 14:10:00,51.72,51.75,51.54,51.54,56347.0,51.72,51.75,51.54,51.54,56347.0
2019-07-02 14:20:00,51.55,51.57,51.48,51.53,53343.0,51.55,51.57,51.48,51.53,53343.0
2019-07-02 14:30:00,51.53,51.55,51.49,51.53,59892.0,51.53,51.55,51.49,51.53,59892.0
2019-07-02 14:40:00,51.53,51.56,51.44,51.45,62181.0,51.53,51.56,51.44,51.45,62181.0
2019-07-02 14:50:00,51.44,51.51,51.42,51.47,56850.0,51.44,51.51,51.42,51.47,56850.0
2019-07-02 15:00:00,51.48,51.55,51.43,51.55,97578.0,51.48,51.55,51.43,51.55,97578.0
2019-07-02 15:10:00,51.55,51.62,51.48,51.55,84808.0,51.55,51.62,51.48,51.55,84808.0
2019-07-02 15:20:00,51.54,51.56,51.49,51.51,81140.0,51.54,51.56,51.49,51.51,81140.0
2019-07-02 15:30:00,51.5,51.56,51.45,51.48,94430.0,51.5,51.56,51.45,51.48,94430.0
2019-07-02 15:40:00,51.49,51.53,51.29,51.3,134284.0,51.49,51.53,51.29,51.3,134284.0
2019-07-02 15:50:00,51.3,51.54,51.29,51.53,247827.0,51.3,51.54,51.29,51.53,247827.0
2019-07-03 09:30:00,51.42,51.77,51.37,51.39,142828.0,51.42,51.77,51.37,51.39,142828.0
2019-07-03 09:40:00,51.38,51.81,51.3,51.73,99081.0,51.38,51.81,51.3,51.73,99081.0
2019-07-03 09:50:00,51.73,52.02,51.71,52.0,76962.0,51.73,52.02,51.71,52.0,76962.0
2019-07-03 10:00:00,52.01,52.04,51.7,51.72,87927.0,52.01,52.04,51.7,51.72,87927.0
2019-07-03 10:10:00,51.73,51.84,51.5,51.6,156442.0,51.73,51.84,51.5,51.6,156442.0
2019-07-03 10:20:00,51.6,51.78,51.59,51.74,50442.0,51.6,51.78,51.59,51.74,50442.0
2019-07-03 10:30:00,51.74,51.92,51.71,51.84,44029.0,51.74,51.92,51.71,51.84,44029.0
2019-07-03 10:40:00,51.83,51.87,51.76,51.84,51535.0,51.83,51.87,51.76,51.84,51535.0
2019-07-03 10:50:00,51.84,51.85,51.62,51.68,50202.0,51.84,51.85,51.62,51.68,50202.0
2019-07-03 11:00:00,51.7,51.84,51.63,51.66,42810.0,51.7,51.84,51.63,51.66,42810.0
2019-07-03 11:10:00,51.66,51.71,51.56,51.57,46280.0,51.66,51.71,51.56,51.57,46280.0
2019-07-03 11:20:00,51.57,51.57,51.43,51.51,45926.0,51.57,51.57,51.43,51.51,45926.0
2019-07-03 11:30:00,51.51,51.74,51.51,51.68,79989.0,51.51,51.74,51.51,51.68,79989.0
2019-07-03 11:40:00,51.69,51.75,51.65,51.66,49086.0,51.69,51.75,51.65,51.66,49086.0
2019-07-03 11:50:00,51.66,51.67,51.54,51.57,56588.0,51.66,51.67,51.54,51.57,56588.0
2019-07-03 12:00:00,51.57,51.6,51.41,51.48,59945.0,51.57,51.6,51.41,51.48,59945.0
2019-07-03 12:10:00,51.48,51.5,51.36,51.48,95102.0,51.48,51.5,51.36,51.48,95102.0
2019-07-03 12:20:00,51.48,51.53,51.4,51.42,61462.0,51.48,51.53,51.4,51.42,61462.0
2019-07-03 12:30:00,51.43,51.43,51.23,51.34,118733.0,51.43,51.43,51.23,51.34,118733.0
2019-07-03 12:40:00,51.35,51.37,51.21,51.25,116580.0,51.35,51.37,51.21,51.25,116580.0
2019-07-03 12:50:00,51.27,51.36,51.15,51.33,190775.0,51.27,51.36,51.15,51.33,190775.0
2019-07-05 09:30:00,51.14,51.62,51.11,51.56,66886.0,51.14,51.62,51.11,51.56,66886.0
2019-07-05 09:40:00,51.58,52.15,51.52,52.14,69643.0,51.58,52.15,51.52,52.14,69643.0
2019-07-05 09:50:00,52.15,52.24,51.89,51.91,51137.0,52.15,52.24,51.89,51.91,51137.0
2019-07-05 10:00:00,51.93,51.99,51.81,51.92,70185.0,51.93,51.99,51.81,51.92,70185.0
2019-07-05 10:10:00,51.91,51.95,51.75,51.79,76433.0,51.91,51.95,51.75,51.79,76433.0
2019-07-05 10:20:00,51.79,51.81,51.52,51.55,70505.0,51.79,51.81,51.52,51.55,70505.0
2019-07-05 10:30:00,51.56,51.59,51.32,51.36,69232.0,51.56,51.59,51.32,51.36,69232.0
2019-07-05 10:40:00,51.37,51.58,51.29,51.49,79922.0,51.37,51.58,51.29,51.49,79922.0
2019-07-05 10:50:00,51.5,51.55,51.42,51.46,43730.0,51.5,51.55,51.42,51.46,43730.0
2019-07-05 11:00:00,51.47,51.53,51.43,51.5,37414.0,51.47,51.53,51.43,51.5,37414.0
2019-07-05 11:10:00,51.49,51.64,51.47,51.64,35519.0,51.49,51.64,51.47,51.64,35519.0
2019-07-05 11:20:00,51.65,51.66,51.54,51.58,33814.0,51.65,51.66,51.54,51.58,33814.0
2019-07-05 11:30:00,51.57,51.61,51.45,51.45,63530.0,51.57,51.61,51.45,51.45,63530.0
2019-07-05 11:40:00,51.46,51.48,51.37,51.39,40264.0,51.46,51.48,51.37,51.39,40264.0
2019-07-05 11:50:00,51.4,51.47,51.35,51.47,19647.0,51.4,51.47,51.35,51.47,19647.0
2019-07-05 12:00:00,51.47,51.58,51.46,51.55,23546.0,51.47,51.58,51.46,51.55,23546.0
2019-07-05 12:10:00,51.55,51.58,51.51,51.53,27046.0,51.55,51.58,51.51,51.53,27046.0
2019-07-05 12:20:00,51.52,51.55,51.45,51.49,39194.0,51.52,51.55,51.45,51.49,39194.0
2019-07-05 12:30:00,51.51,51.62,51.5,51.58,29550.0,51.51,51.62,51.5,51.58,29550.0
2019-07-05 12:40:00,51.59,51.66,51.54,51.61,32904.0,51.59,51.66,51.54,51.61,32904.0
2019-07-05 12:50:00,51.6,51.68,51.59,51.68,20569.0,51.6,51.68,51.59,51.68,20569.0
2019-07-05 13:00:00,51.69,51.69,51.54,51.61,19730.0,51.69,51.69,51.54,51.61,19730.0
2019-07-05 13:10:00,51.62,51.67,51.61,51.65,13091.0,51.62,51.67,51.61,51.65,13091.0
2019-07-05 13:20:00,51.65,51.7,51.59,51.6,24089.0,51.65,51.7,51.59,51.6,24089.0
2019-07-05 13:30:00,51.6,51.68,51.58,51.65,52453.0,51.6,51.68,51.58,51.65,52453.0
2019-07-05 13:40:00,51.65,51.67,51.58,51.62,30319.0,51.65,51.67,51.58,51.62,30319.0
2019-07-05 13:50:00,51.63,51.64,51.56,51.62,33826.0,51.63,51.64,51.56,51.62,33826.0
2019-07-05 14:00:00,51.62,51.66,51.59,51.59,23427.0,51.62,51.66,51.59,51.59,23427.0
2019-07-05 14:10:00,51.6,51.61,51.55,51.6,35083.0,51.6,51.61,51.55,51.6,35083.0
2019-07-05 14:20:00,51.61,51.66,51.58,51.6,57252.0,51.61,51.66,51.58,51.6,57252.0
2019-07-05 14:30:00,51.59,51.61,51.53,51.58,28014.0,51.59,51.61,51.53,51.58,28014.0
2019-07-05 14:40:00,51.58,51.65,51.52,51.64,27753.0,51.58,51.65,51.52,51.64,27753.0
2019-07-05 14:50:00,51.63,51.72,51.62,51.69,26522.0,51.63,51.72,51.62,51.69,26522.0
2019-07-05 15:00:00,51.69,51.7,51.6,51.61,41223.0,51.69,51.7,51.6,51.61,41223.0
2019-07-05 15:10:00,51.62,51.64,51.55,51.61,49193.0,51.62,51.64,51.55,51.61,49193.0
2019-07-05 15:20:00,51.61,51.63,51.54,51.57,38419.0,51.61,51.63,51.54,51.57,38419.0
2019-07-05 15:30:00,51.57,51.58,51.5,51.51,57307.0,51.57,51.58,51.5,51.51,57307.0
2019-07-05 15:40:00,51.51,51.54,51.46,51.48,76466.0,51.51,51.54,51.46,51.48,76466.0
2019-07-05 15:50:00,51.48,51.49,51.36,51.48,208215.0,51.48,51.49,51.36,51.48,208215.0
2019-07-08 09:30:00,51.29,51.52,51.17,51.35,69766.0,51.29,51.52,51.17,51.35,69766.0
2019-07-08 09:40:00,51.34,51.43,50.93,51.04,64241.0,51.34,51.43,50.93,51.04,64241.0
2019-07-08 09:50:00,51.02,51.24,51.0,51.23,37547.0,51.02,51.24,51.0,51.23,37547.0
2019-07-08 10:00:00,51.22,51.22,51.04,51.09,59382.0,51.22,51.22,51.04,51.09,59382.0
2019-07-08 10:10:00,51.1,51.18,51.08,51.11,34001.0,51.1,51.18,51.08,51.11,34001.0
2019-07-08 10:20:00,51.14,51.14,50.95,50.96,35139.0,51.14,51.14,50.95,50.96,35139.0
2019-07-08 10:30:00,50.97,50.97,50.79,50.83,38361.0,50.97,50.97,50.79,50.83,38361.0
2019-07-08 10:40:00,50.84,50.91,50.71,50.76,36334.0,50.84,50.91,50.71,50.76,36334.0
2019-07-08 10:50:00,50.78,50.79,50.61,50.72,40420.0,50.78,50.79,50.61,50.72,40420.0
2019-07-08 11:00:00,50.71,50.86,50.71,50.85,34068.0,50.71,50.86,50.71,50.85,34068.0
2019-07-08 11:10:00,50.86,50.86,50.65,50.67,52250.0,50.86,50.86,50.65,50.67,52250.0
2019-07-08 11:20:00,50.69,50.73,50.61,50.68,58911.0,50.69,50.73,50.61,50.68,58911.0
2019-07-08 11:30:00,50.68,50.76,50.63,50.72,56862.0,50.68,50.76,50.63,50.72,56862.0
2019-07-08 11:40:00,50.71,50.8,50.68,50.8,35006.0,50.71,50.8,50.68,50.8,35006.0
2019-07-08 11:50:00,50.8,50.81,50.74,50.78,36372.0,50.8,50.81,50.74,50.78,36372.0
2019-07-08 12:00:00,50.79,50.96,50.77,50.95,50206.0,50.79,50.96,50.77,50.95,50206.0
2019-07-08 12:10:00,50.95,50.98,50.91,50.93,35578.0,50.95,50.98,50.91,50.93,35578.0
2019-07-08 12:20:00,50.93,50.95,50.86,50.91,20357.0,50.93,50.95,50.86,50.91,20357.0
2019-07-08 12:30:00,50.91,51.0,50.9,50.98,38791.0,50.91,51.0,50.9,50.98,38791.0
2019-07-08 12:40:00,50.98,51.09,50.96,51.08,21391.0,50.98,51.09,50.96,51.08,21391.0
2019-07-08 12:50:00,51.09,51.16,51.07,51.12,37277.0,51.09,51.16,51.07,51.12,37277.0
2019-07-08 13:00:00,51.12,51.13,50.99,51.02,17481.0,51.12,51.13,50.99,51.02,17481.0
2019-07-08 13:10:00,51.02,51.06,50.95,50.97,29005.0,51.02,51.06,50.95,50.97,29005.0
2019-07-08 13:20:00,50.98,51.0,50.93,50.98,12411.0,50.98,51.0,50.93,50.98,12411.0
2019-07-08 13:30:00,50.98,51.05,50.95,51.02,27790.0,50.98,51.05,50.95,51.02,27790.0
2019-07-08 13:40:00,51.01,51.04,50.99,51.02,17109.0,51.01,51.04,50.99,51.02,17109.0
2019-07-08 13:50:00,51.03,51.08,50.99,51.01,18525.0,51.03,51.08,50.99,51.01,18525.0
2019-07-08 14:00:00,51.0,51.01,50.91,50.97,22429.0,51.0,51.01,50.91,50.97,22429.0
2019-07-08 14:10:00,50.97,51.0,50.92,50.99,19190.0,50.97,51.0,50.92,50.99,19190.0
2019-07-08 14:20:00,51.0,51.0,50.94,50.99,23174.0,51.0,51.0,50.94,50.99,23174.0
2019-07-08 14:30:00,51.0,51.08,50.99,51.05,25577.0,51.0,51.08,50.99,51.05,25577.0
2019-07-08 14:40:00,51.05,51.08,51.01,51.06,25114.0,51.05,51.08,51.01,51.06,25114.0
2019-07-08 14:50:00,51.06,51.07,51.02,51.06,24579.0,51.06,51.07,51.02,51.06,24579.0
2019-07-08 15:00:00,51.07,51.13,51.06,51.13,28486.0,51.07,51.13,51.06,51.13,28486.0
2019-07-08 15:10:00,51.13,51.17,51.1,51.1,51854.0,51.13,51.17,51.1,51.1,51854.0
2019-07-08 15:20:00,51.1,51.12,51.07,51.09,26765.0,51.1,51.12,51.07,51.09,26765.0
2019-07-08 15:30:00,51.09,51.14,51.03,51.09,132232.0,51.09,51.14,51.03,51.09,132232.0
2019-07-08 15:40:00,51.09,51.19,51.07,51.19,143326.0,51.09,51.19,51.07,51.19,143326.0
2019-07-08 15:50:00,51.19,51.31,51.18,51.26,355566.0,51.19,51.31,51.18,51.26,355566.0
2019-07-09 09:30:00,51.34,51.64,51.13,51.16,175067.0,51.34,51.64,51.13,51.16,175067.0
2019-07-09 09:40:00,51.17,51.3,50.64,50.82,108417.0,51.17,51.3,50.64,50.82,108417.0
2019-07-09 09:50:00,50.83,50.83,50.57,50.71,79330.0,50.83,50.83,50.57,50.71,79330.0
2019-07-09 10:00:00,50.71,50.84,50.55,50.64,118039.0,50.71,50.84,50.55,50.64,118039.0
2019-07-09 10:10:00,50.64,50.69,50.48,50.61,110811.0,50.64,50.69,50.48,50.61,110811.0
2019-07-09 10:20:00,50.6,50.65,50.56,50.6,60664.0,50.6,50.65,50.56,50.6,60664.0
2019-07-09 10:30:00,50.61,50.7,50.36,50.63,109187.0,50.61,50.7,50.36,50.63,109187.0
2019-07-09 10:40:00,50.62,50.72,50.55,50.66,40955.0,50.62,50.72,50.55,50.66,40955.0
2019-07-09 10:50:00,50.66,50.73,50.58,50.61,44321.0,50.66,50.73,50.58,50.61,44321.0
2019-07-09 11:00:00,50.61,50.62,50.51,50.54,46897.0,50.61,50.62,50.51,50.54,46897.0
2019-07-09 11:10:00,50.54,50.63,50.47,50.59,84262.0,50.54,50.63,50.47,50.59,84262.0
2019-07-09 11:20:00,50.59,50.7,50.58,50.6,50468.0,50.59,50.7,50.58,50.6,50468.0
2019-07-09 11:30:00,50.59,50.65,50.48,50.52,80419.0,50.59,50.65,50.48,50.52,80419.0
2019-07-09 11:40:00,50.52,50.54,50.45,50.46,58348.0,50.52,50.54,50.45,50.46,58348.0
2019-07-09 11:50:00,50.46,50.46,50.36,50.37,60468.0,50.46,50.46,50.36,50.37,60468.0
2019-07-09 12:00:00,50.37,50.43,50.33,50.4,53382.0,50.37,50.43,50.33,50.4,53382.0
2019-07-09 12:10:00,50.41,50.44,50.29,50.3,74107.0,50.41,50.44,50.29,50.3,74107.0
2019-07-09 12:20:00,50.3,50.32,50.19,50.28,119178.0,50.3,50.32,50.19,50.28,119178.0
2019-07-09 12:30:00,50.28,50.28,50.15,50.17,57339.0,50.28,50.28,50.15,50.17,57339.0
2019-07-09 12:40:00,50.17,50.17,50.09,50.14,49906.0,50.17,50.17,50.09,50.14,49906.0
2019-07-09 12:50:00,50.13,50.14,50.02,50.03,84585.0,50.13,50.14,50.02,50.03,84585.0
2019-07-09 13:00:00,50.02,50.05,49.96,50.0,225065.0,50.02,50.05,49.96,50.0,225065.0
2019-07-09 13:10:00,50.0,50.13,50.0,50.1,84592.0,50.0,50.13,50.0,50.1,84592.0
2019-07-09 13:20:00,50.09,50.17,50.09,50.17,65305.0,50.09,50.17,50.09,50.17,65305.0
2019-07-09 13:30:00,50.16,50.17,50.12,50.15,52376.0,50.16,50.17,50.12,50.15,52376.0
2019-07-09 13:40:00,50.15,50.41,50.14,50.32,198158.0,50.15,50.41,50.14,50.32,198158.0
2019-07-09 13:50:00,50.33,50.33,50.22,50.27,59677.0,50.33,50.33,50.22,50.27,59677.0
2019-07-09 14:00:00,50.27,50.33,50.26,50.27,68696.0,50.27,50.33,50.26,50.27,68696.0
2019-07-09 14:10:00,50.26,50.27,50.18,50.19,87118.0,50.26,50.27,50.18,50.19,87118.0
2019-07-09 14:20:00,50.19,50.24,50.14,50.15,56143.0,50.19,50.24,50.14,50.15,56143.0
2019-07-09 14:30:00,50.15,50.33,50.14,50.27,74398.0,50.15,50.33,50.14,50.27,74398.0
2019-07-09 14:40:00,50.27,50.31,50.22,50.26,42127.0,50.27,50.31,50.22,50.26,42127.0
2019-07-09 14:50:00,50.26,50.34,50.26,50.27,40816.0,50.26,50.34,50.26,50.27,40816.0
2019-07-09 15:00:00,50.27,50.29,50.22,50.28,45287.0,50.27,50.29,50.22,50.28,45287.0
2019-07-09 15:10:00,50.28,50.3,50.19,50.28,67855.0,50.28,50.3,50.19,50.28,67855.0
2019-07-09 15:20:00,50.28,50.35,50.25,50.34,142694.0,50.28,50.35,50.25,50.34,142694.0
2019-07-09 15:30:00,50.34,50.41,50.32,50.38,100488.0,50.34,50.41,50.32,50.38,100488.0
2019-07-09 15:40:00,50.38,50.45,50.38,50.41,119591.0,50.38,50.45,50.38,50.41,119591.0
2019-07-09 15:50:00,50.41,50.55,50.39,50.43,481298.0,50.41,50.55,50.39,50.43,481298.0
2019-07-10 09:30:00,50.61,50.7,50.2,50.68,137771.0,50.61,50.7,50.2,50.68,137771.0
2019-07-10 09:40:00,50.66,50.97,50.57,50.97,289228.0,50.66,50.97,50.57,50.97,289228.0
2019-07-10 09:50:00,50.95,51.4,50.93,51.28,226033.0,50.95,51.4,50.93,51.28,226033.0
2019-07-10 10:00:00,51.28,51.38,51.16,51.2,155036.0,51.28,51.38,51.16,51.2,155036.0
2019-07-10 10:10:00,51.2,51.23,51.0,51.1,164458.0,51.2,51.23,51.0,51.1,164458.0
2019-07-10 10:20:00,51.09,51.14,50.88,51.04,57221.0,51.09,51.14,50.88,51.04,57221.0
2019-07-10 10:30:00,51.05,51.13,51.0,51.11,54409.0,51.05,51.13,51.0,51.11,54409.0
2019-07-10 10:40:00,51.12,51.16,51.03,51.03,36974.0,51.12,51.16,51.03,51.03,36974.0
2019-07-10 10:50:00,51.02,51.02,50.84,50.93,49659.0,51.02,51.02,50.84,50.93,49659.0
2019-07-10 11:00:00,50.92,51.18,50.92,51.05,66739.0,50.92,51.18,50.92,51.05,66739.0
2019-07-10 11:10:00,51.05,51.05,50.8,50.83,55308.0,51.05,51.05,50.8,50.83,55308.0
2019-07-10 11:20:00,50.83,50.89,50.7,50.74,92449.0,50.83,50.89,50.7,50.74,92449.0
2019-07-10 11:30:00,50.75,50.97,50.75,50.88,52181.0,50.75,50.97,50.75,50.88,52181.0
2019-07-10 11:40:00,50.88,50.92,50.78,50.85,41288.0,50.88,50.92,50.78,50.85,41288.0
2019-07-10 11:50:00,50.85,50.96,50.85,50.89,30638.0,50.85,50.96,50.85,50.89,30638.0
2019-07-10 12:00:00,50.89,50.92,50.83,50.83,47589.0,50.89,50.92,50.83,50.83,47589.0
2019-07-10 12:10:00,50.83,51.06,50.8,51.06,61544.0,50.83,51.06,50.8,51.06,61544.0
2019-07-10 12:20:00,51.06,51.17,51.02,51.16,32358.0,51.06,51.17,51.02,51.16,32358.0
2019-07-10 12:30:00,51.15,51.22,51.13,51.2,52920.0,51.15,51.22,51.13,51.2,52920.0
2019-07-10 12:40:00,51.2,51.24,51.09,51.14,32823.0,51.2,51.24,51.09,51.14,32823.0
2019-07-10 12:50:00,51.15,51.16,51.09,51.1,29139.0,51.15,51.16,51.09,51.1,29139.0
2019-07-10 13:00:00,51.11,51.14,51.05,51.12,40381.0,51.11,51.14,51.05,51.12,40381.0
2019-07-10 13:10:00,51.12,51.13,51.06,51.08,34029.0,51.12,51.13,51.06,51.08,34029.0
2019-07-10 13:20:00,51.09,51.15,51.06,51.11,28862.0,51.09,51.15,51.06,51.11,28862.0
2019-07-10 13:30:00,51.11,51.2,51.11,51.2,28361.0,51.11,51.2,51.11,51.2,28361.0
2019-07-10 13:40:00,51.21,51.23,51.15,51.16,18512.0,51.21,51.23,51.15,51.16,18512.0
2019-07-10 13:50:00,51.17,51.29,51.17,51.2,62147.0,51.17,51.29,51.17,51.2,62147.0
2019-07-10 14:00:00,51.2,51.32,51.2,51.23,51199.0,51.2,51.32,51.2,51.23,51199.0
2019-07-10 14:10:00,51.24,51.34,51.24,51.3,41215.0,51.24,51.34,51.24,51.3,41215.0
2019-07-10 14:20:00,51.32,51.43,51.3,51.42,44096.0,51.32,51.43,51.3,51.42,44096.0
2019-07-10 14:30:00,51.41,51.44,51.35,51.36,36067.0,51.41,51.44,51.35,51.36,36067.0
2019-07-10 14:40:00,51.36,51.4,51.34,51.38,25548.0,51.36,51.4,51.34,51.38,25548.0
2019-07-10 14:50:00,51.38,51.5,51.37,51.48,55704.0,51.38,51.5,51.37,51.48,55704.0
2019-07-10 15:00:00,51.48,51.49,51.27,51.31,34643.0,51.48,51.49,51.27,51.31,34643.0
2019-07-10 15:10:00,51.32,51.36,51.26,51.27,40431.0,51.32,51.36,51.26,51.27,40431.0
2019-07-10 15:20:00,51.27,51.28,51.18,51.22,67521.0,51.27,51.28,51.18,51.22,67521.0
2019-07-10 15:30:00,51.22,51.31,51.2,51.26,84563.0,51.22,51.31,51.2,51.26,84563.0
2019-07-10 15:40:00,51.26,51.27,51.13,51.16,86216.0,51.26,51.27,51.13,51.16,86216.0
2019-07-10 15:50:00,51.16,51.24,51.15,51.21,313704.0,51.16,51.24,51.15,51.21,313704.0
2019-07-11 09:30:00,52.72,53.26,52.23,53.04,597913.0,52.72,53.26,52.23,53.04,597913.0
2019-07-11 09:40:00,53.04,53.65,52.9,53.52,587467.0,53.04,53.65,52.9,53.52,587467.0
2019-07-11 09:50:00,53.53,53.6,52.98,53.09,362738.0,53.53,53.6,52.98,53.09,362738.0
2019-07-11 10:00:00,53.1,53.17,52.39,52.78,341487.0,53.1,53.17,52.39,52.78,341487.0
2019-07-11 10:10:00,52.75,52.81,52.45,52.56,226204.0,52.75,52.81,52.45,52.56,226204.0
2019-07-11 10:20:00,52.55,52.59,52.33,52.51,152599.0,52.55,52.59,52.33,52.51,152599.0
2019-07-11 10:30:00,52.51,52.6,52.09,52.27,286055.0,52.51,52.6,52.09,52.27,286055.0
2019-07-11 10:40:00,52.25,52.44,52.21,52.43,170292.0,52.25,52.44,52.21,52.43,170292.0
2019-07-11 10:50:00,52.42,52.5,52.31,52.46,87433.0,52.42,52.5,52.31,52.46,87433.0
2019-07-11 11:00:00,52.45,52.5,52.29,52.4,101055.0,52.45,52.5,52.29,52.4,101055.0
2019-07-11 11:10:00,52.38,52.64,52.27,52.53,146505.0,52.38,52.64,52.27,52.53,146505.0
2019-07-11 11:20:00,52.53,52.56,52.18,52.2,102592.0,52.53,52.56,52.18,52.2,102592.0
2019-07-11 11:30:00,52.18,52.48,52.14,52.44,90177.0,52.18,52.48,52.14,52.44,90177.0
2019-07-11 11:40:00,52.46,52.46,52.28,52.39,50953.0,52.46,52.46,52.28,52.39,50953.0
2019-07-11 11:50:00,52.38,52.53,52.33,52.47,78804.0,52.38,52.53,52.33,52.47,78804.0
2019-07-11 12:00:00,52.45,52.84,52.44,52.83,185399.0,52.45,52.84,52.44,52.83,185399.0
2019-07-11 12:10:00,52.84,52.84,52.68,52.73,98251.0,52.84,52.84,52.68,52.73,98251.0
2019-07-11 12:20:00,52.74,53.07,52.67,53.04,109662.0,52.74,53.07,52.67,53.04,109662.0
2019-07-11 12:30:00,53.03,53.11,52.84,52.85,162593.0,53.03,53.11,52.84,52.85,162593.0
2019-07-11 12:40:00,52.87,53.01,52.84,52.87,232155.0,52.87,53.01,52.84,52.87,232155.0
2019-07-11 12:50:00,52.87,53.13,52.86,52.98,106126.0,52.87,53.13,52.86,52.98,106126.0
2019-07-11 13:00:00,52.98,53.07,52.93,52.97,106011.0,52.98,53.07,52.93,52.97,106011.0
2019-07-11 13:10:00,52.97,53.15,52.91,52.91,147797.0,52.97,53.15,52.91,52.91,147797.0
2019-07-11 13:20:00,52.91,53.03,52.91,53.02,86976.0,52.91,53.03,52.91,53.02,86976.0
2019-07-11 13:30:00,53.03,53.2,53.01,53.09,127534.0,53.03,53.2,53.01,53.09,127534.0
2019-07-11 13:40:00,53.1,53.17,53.0,53.08,204630.0,53.1,53.17,53.0,53.08,204630.0
2019-07-11 13:50:00,53.09,53.22,52.98,53.03,236658.0,53.09,53.22,52.98,53.03,236658.0
2019-07-11 14:00:00,53.03,53.07,52.88,52.96,134364.0,53.03,53.07,52.88,52.96,134364.0
2019-07-11 14:10:00,52.97,53.05,52.93,52.94,213091.0,52.97,53.05,52.93,52.94,213091.0
2019-07-11 14:20:00,52.94,53.02,52.85,52.99,89826.0,52.94,53.02,52.85,52.99,89826.0
2019-07-11 14:30:00,52.99,53.02,52.96,53.02,99297.0,52.99,53.02,52.96,53.02,99297.0
2019-07-11 14:40:00,53.02,53.11,53.0,53.05,97230.0,53.02,53.11,53.0,53.05,97230.0
2019-07-11 14:50:00,53.05,53.11,53.03,53.08,92566.0,53.05,53.11,53.03,53.08,92566.0
2019-07-11 15:00:00,53.08,53.09,52.98,53.06,165861.0,53.08,53.09,52.98,53.06,165861.0
2019-07-11 15:10:00,53.06,53.11,53.0,53.04,172134.0,53.06,53.11,53.0,53.04,172134.0
2019-07-11 15:20:00,53.04,53.06,52.94,53.01,191005.0,53.04,53.06,52.94,53.01,191005.0
2019-07-11 15:30:00,53.01,53.09,52.96,53.09,311678.0,53.01,53.09,52.96,53.09,311678.0
2019-07-11 15:40:00,53.09,53.22,53.02,53.18,413002.0,53.09,53.22,53.02,53.18,413002.0
2019-07-11 15:50:00,53.18,53.22,53.08,53.22,753024.0,53.18,53.22,53.08,53.22,753024.0
2019-07-12 09:30:00,52.87,53.36,52.86,53.2,204013.0,52.87,53.36,52.86,53.2,204013.0
2019-07-12 09:40:00,53.2,53.33,53.11,53.26,107379.0,53.2,53.33,53.11,53.26,107379.0
2019-07-12 09:50:00,53.28,53.47,53.16,53.16,69290.0,53.28,53.47,53.16,53.16,69290.0
2019-07-12 10:00:00,53.13,53.43,53.1,53.38,59026.0,53.13,53.43,53.1,53.38,59026.0
2019-07-12 10:10:00,53.38,53.62,53.35,53.59,235425.0,53.38,53.62,53.35,53.59,235425.0
2019-07-12 10:20:00,53.56,53.7,53.53,53.7,69005.0,53.56,53.7,53.53,53.7,69005.0
2019-07-12 10:30:00,53.69,53.74,53.57,53.64,107233.0,53.69,53.74,53.57,53.64,107233.0
2019-07-12 10:40:00,53.65,54.0,53.65,53.96,211153.0,53.65,54.0,53.65,53.96,211153.0
2019-07-12 10:50:00,53.95,54.14,53.92,54.1,134175.0,53.95,54.14,53.92,54.1,134175.0
2019-07-12 11:00:00,54.09,54.09,53.78,53.93,153525.0,54.09,54.09,53.78,53.93,153525.0
2019-07-12 11:10:00,53.93,54.06,53.8,53.82,88518.0,53.93,54.06,53.8,53.82,88518.0
2019-07-12 11:20:00,53.83,53.86,53.69,53.8,91432.0,53.83,53.86,53.69,53.8,91432.0
2019-07-12 11:30:00,53.81,53.82,53.75,53.77,77612.0,53.81,53.82,53.75,53.77,77612.0
2019-07-12 11:40:00,53.77,54.13,53.76,54.07,290245.0,53.77,54.13,53.76,54.07,290245.0
2019-07-12 11:50:00,54.08,54.12,53.93,54.1,100285.0,54.08,54.12,53.93,54.1,100285.0
2019-07-12 12:00:00,54.09,54.1,53.86,53.9,95423.0,54.09,54.1,53.86,53.9,95423.0
2019-07-12 12:10:00,53.9,53.9,53.74,53.83,60467.0,53.9,53.9,53.74,53.83,60467.0
2019-07-12 12:20:00,53.83,54.0,53.81,53.9,57674.0,53.83,54.0,53.81,53.9,57674.0
2019-07-12 12:30:00,53.9,53.99,53.85,53.99,55890.0,53.9,53.99,53.85,53.99,55890.0
2019-07-12 12:40:00,53.99,54.01,53.93,53.97,68198.0,53.99,54.01,53.93,53.97,68198.0
2019-07-12 12:50:00,53.97,54.02,53.93,54.0,46125.0,53.97,54.02,53.93,54.0,46125.0
2019-07-12 13:00:00,54.0,54.08,53.99,54.03,53950.0,54.0,54.08,53.99,54.03,53950.0
2019-07-12 13:10:00,54.02,54.04,53.87,53.88,254337.0,54.02,54.04,53.87,53.88,254337.0
2019-07-12 13:20:00,53.88,54.1,53.88,54.1,62132.0,53.88,54.1,53.88,54.1,62132.0
2019-07-12 13:30:00,54.1,54.19,54.08,54.15,48182.0,54.1,54.19,54.08,54.15,48182.0
2019-07-12 13:40:00,54.15,54.29,54.12,54.26,58312.0,54.15,54.29,54.12,54.26,58312.0
2019-07-12 13:50:00,54.27,54.4,54.25,54.35,77757.0,54.27,54.4,54.25,54.35,77757.0
2019-07-12 14:00:00,54.35,54.49,54.32,54.32,131041.0,54.35,54.49,54.32,54.32,131041.0
2019-07-12 14:10:00,54.32,54.37,54.26,54.34,105502.0,54.32,54.37,54.26,54.34,105502.0
2019-07-12 14:20:00,54.35,54.4,54.29,54.4,72435.0,54.35,54.4,54.29,54.4,72435.0
2019-07-12 14:30:00,54.4,54.53,54.39,54.53,59867.0,54.4,54.53,54.39,54.53,59867.0
2019-07-12 14:40:00,54.52,54.57,54.45,54.55,82056.0,54.52,54.57,54.45,54.55,82056.0
2019-07-12 14:50:00,54.56,54.59,54.47,54.55,89500.0,54.56,54.59,54.47,54.55,89500.0
2019-07-12 15:00:00,54.55,54.6,54.5,54.54,156533.0,54.55,54.6,54.5,54.54,156533.0
2019-07-12 15:10:00,54.54,54.54,54.21,54.3,95093.0,54.54,54.54,54.21,54.3,95093.0
2019-07-12 15:20:00,54.3,54.38,54.23,54.27,97982.0,54.3,54.38,54.23,54.27,97982.0
2019-07-12 15:30:00,54.28,54.42,54.28,54.41,154022.0,54.28,54.42,54.28,54.41,154022.0
2019-07-12 15:40:00,54.41,54.48,54.36,54.41,276418.0,54.41,54.48,54.36,54.41,276418.0
2019-07-12 15:50:00,54.41,54.58,54.36,54.51,626376.0,54.41,54.58,54.36,54.51,626376.0
2019-07-15 09:30:00,54.73,54.89,54.24,54.56,150986.0,54.73,54.89,54.24,54.56,150986.0
2019-07-15 09:40:00,54.57,54.65,54.44,54.49,113179.0,54.57,54.65,54.44,54.49,113179.0
2019-07-15 09:50:00,54.48,54.72,54.48,54.68,187669.0,54.48,54.72,54.48,54.68,187669.0
2019-07-15 10:00:00,54.66,54.86,54.6,54.71,124190.0,54.66,54.86,54.6,54.71,124190.0
2019-07-15 10:10:00,54.7,54.81,54.53,54.58,87394.0,54.7,54.81,54.53,54.58,87394.0
2019-07-15 10:20:00,54.59,54.87,54.59,54.7,69345.0,54.59,54.87,54.59,54.7,69345.0
2019-07-15 10:30:00,54.72,54.75,54.51,54.55,61398.0,54.72,54.75,54.51,54.55,61398.0
2019-07-15 10:40:00,54.57,54.62,54.5,54.57,53237.0,54.57,54.62,54.5,54.57,53237.0
2019-07-15 10:50:00,54.58,54.68,54.51,54.58,59394.0,54.58,54.68,54.51,54.58,59394.0
2019-07-15 11:00:00,54.57,54.64,54.5,54.51,58456.0,54.57,54.64,54.5,54.51,58456.0
2019-07-15 11:10:00,54.52,54.6,54.5,54.55,66602.0,54.52,54.6,54.5,54.55,66602.0
2019-07-15 11:20:00,54.55,54.6,54.17,54.19,215726.0,54.55,54.6,54.17,54.19,215726.0
2019-07-15 11:30:00,54.19,54.46,54.18,54.45,80764.0,54.19,54.46,54.18,54.45,80764.0
2019-07-15 11:40:00,54.46,54.57,54.44,54.55,81642.0,54.46,54.57,54.44,54.55,81642.0
2019-07-15 11:50:00,54.55,54.64,54.48,54.58,58106.0,54.55,54.64,54.48,54.58,58106.0
2019-07-15 12:00:00,54.59,54.61,54.4,54.4,37909.0,54.59,54.61,54.4,54.4,37909.0
2019-07-15 12:10:00,54.42,54.45,54.28,54.29,45235.0,54.42,54.45,54.28,54.29,45235.0
2019-07-15 12:20:00,54.3,54.31,54.13,54.13,49589.0,54.3,54.31,54.13,54.13,49589.0
2019-07-15 12:30:00,54.13,54.26,54.13,54.23,39038.0,54.13,54.26,54.13,54.23,39038.0
2019-07-15 12:40:00,54.22,54.27,54.16,54.23,33377.0,54.22,54.27,54.16,54.23,33377.0
2019-07-15 12:50:00,54.23,54.28,54.22,54.24,24242.0,54.23,54.28,54.22,54.24,24242.0
2019-07-15 13:00:00,54.23,54.26,54.18,54.25,28128.0,54.23,54.26,54.18,54.25,28128.0
2019-07-15 13:10:00,54.24,54.3,54.24,54.27,35569.0,54.24,54.3,54.24,54.27,35569.0
2019-07-15 13:20:00,54.27,54.28,54.2,54.25,39443.0,54.27,54.28,54.2,54.25,39443.0
2019-07-15 13:30:00,54.25,54.37,54.22,54.35,44215.0,54.25,54.37,54.22,54.35,44215.0
2019-07-15 13:40:00,54.36,54.36,54.29,54.35,48156.0,54.36,54.36,54.29,54.35,48156.0
2019-07-15 13:50:00,54.35,54.4,54.3,54.35,44395.0,54.35,54.4,54.3,54.35,44395.0
2019-07-15 14:00:00,54.36,54.42,54.33,54.4,46934.0,54.36,54.42,54.33,54.4,46934.0
2019-07-15 14:10:00,54.39,54.41,54.22,54.31,51722.0,54.39,54.41,54.22,54.31,51722.0
2019-07-15 14:20:00,54.32,54.35,54.29,54.33,41367.0,54.32,54.35,54.29,54.33,41367.0
2019-07-15 14:30:00,54.34,54.36,54.28,54.31,38429.0,54.34,54.36,54.28,54.31,38429.0
2019-07-15 14:40:00,54.31,54.31,54.24,54.29,42997.0,54.31,54.31,54.24,54.29,42997.0
2019-07-15 14:50:00,54.29,54.31,54.25,54.28,47874.0,54.29,54.31,54.25,54.28,47874.0
2019-07-15 15:00:00,54.28,54.34,54.27,54.31,55546.0,54.28,54.34,54.27,54.31,55546.0
2019-07-15 15:10:00,54.31,54.31,54.15,54.2,49287.0,54.31,54.31,54.15,54.2,49287.0
2019-07-15 15:20:00,54.2,54.2,54.06,54.14,57364.0,54.2,54.2,54.06,54.14,57364.0
2019-07-15 15:30:00,54.15,54.18,54.07,54.11,94230.0,54.15,54.18,54.07,54.11,94230.0
2019-07-15 15:40:00,54.11,54.17,54.05,54.09,112152.0,54.11,54.17,54.05,54.09,112152.0
2019-07-15 15:50:00,54.09,54.14,53.96,54.06,331176.0,54.09,54.14,53.96,54.06,331176.0
2019-07-16 09:30:00,54.11,54.16,53.66,53.72,43984.0,54.11,54.16,53.66,53.72,43984.0
2019-07-16 09:40:00,53.78,53.78,53.47,53.5,65734.0,53.78,53.78,53.47,53.5,65734.0
2019-07-16 09:50:00,53.54,53.75,53.54,53.75,26362.0,53.54,53.75,53.54,53.75,26362.0
2019-07-16 10:00:00,53.77,53.82,53.59,53.72,57623.0,53.77,53.82,53.59,53.72,57623.0
2019-07-16 10:10:00,53.72,53.79,53.62,53.67,55834.0,53.72,53.79,53.62,53.67,55834.0
2019-07-16 10:20:00,53.68,53.86,53.67,53.8,37113.0,53.68,53.86,53.67,53.8,37113.0
2019-07-16 10:30:00,53.81,53.82,53.63,53.65,70064.0,53.81,53.82,53.63,53.65,70064.0
2019-07-16 10:40:00,53.65,53.75,53.63,53.72,61319.0,53.65,53.75,53.63,53.72,61319.0
2019-07-16 10:50:00,53.71,53.95,53.69,53.9,56079.0,53.71,53.95,53.69,53.9,56079.0
2019-07-16 11:00:00,53.9,54.09,53.89,54.02,65795.0,53.9,54.09,53.89,54.02,65795.0
2019-07-16 11:10:00,54.02,54.03,53.86,53.97,78078.0,54.02,54.03,53.86,53.97,78078.0
2019-07-16 11:20:00,53.96,54.04,53.91,53.99,60834.0,53.96,54.04,53.91,53.99,60834.0
2019-07-16 11:30:00,53.99,54.14,53.99,54.04,36797.0,53.99,54.14,53.99,54.04,36797.0
2019-07-16 11:40:00,54.05,54.12,53.95,53.96,62695.0,54.05,54.12,53.95,53.96,62695.0
2019-07-16 11:50:00,53.96,54.02,53.9,53.93,65984.0,53.96,54.02,53.9,53.93,65984.0
2019-07-16 12:00:00,53.93,53.93,53.77,53.8,73661.0,53.93,53.93,53.77,53.8,73661.0
2019-07-16 12:10:00,53.79,53.94,53.74,53.91,67168.0,53.79,53.94,53.74,53.91,67168.0
2019-07-16 12:20:00,53.93,54.07,53.92,53.96,52051.0,53.93,54.07,53.92,53.96,52051.0
2019-07-16 12:30:00,53.97,54.05,53.93,54.0,40984.0,53.97,54.05,53.93,54.0,40984.0
2019-07-16 12:40:00,54.0,54.01,53.92,53.98,48890.0,54.0,54.01,53.92,53.98,48890.0
2019-07-16 12:50:00,53.98,54.03,53.93,54.0,42683.0,53.98,54.03,53.93,54.0,42683.0
2019-07-16 13:00:00,54.01,54.08,53.97,54.05,79891.0,54.01,54.08,53.97,54.05,79891.0
2019-07-16 13:10:00,54.05,54.08,53.97,53.99,44262.0,54.05,54.08,53.97,53.99,44262.0
2019-07-16 13:20:00,53.99,54.0,53.94,53.99,27337.0,53.99,54.0,53.94,53.99,27337.0
2019-07-16 13:30:00,53.98,54.04,53.97,54.01,37973.0,53.98,54.04,53.97,54.01,37973.0
2019-07-16 13:40:00,54.0,54.0,53.79,53.88,85940.0,54.0,54.0,53.79,53.88,85940.0
2019-07-16 13:50:00,53.88,53.88,53.73,53.77,53611.0,53.88,53.88,53.73,53.77,53611.0
2019-07-16 14:00:00,53.76,53.78,53.72,53.75,63612.0,53.76,53.78,53.72,53.75,63612.0
2019-07-16 14:10:00,53.74,53.74,53.64,53.7,58724.0,53.74,53.74,53.64,53.7,58724.0
2019-07-16 14:20:00,53.71,53.77,53.7,53.73,43151.0,53.71,53.77,53.7,53.73,43151.0
2019-07-16 14:30:00,53.73,53.81,53.7,53.81,31525.0,53.73,53.81,53.7,53.81,31525.0
2019-07-16 14:40:00,53.82,53.93,53.81,53.91,53206.0,53.82,53.93,53.81,53.91,53206.0
2019-07-16 14:50:00,53.91,53.97,53.88,53.89,34728.0,53.91,53.97,53.88,53.89,34728.0
2019-07-16 15:00:00,53.88,53.89,53.82,53.86,26572.0,53.88,53.89,53.82,53.86,26572.0
2019-07-16 15:10:00,53.85,53.93,53.82,53.92,57798.0,53.85,53.93,53.82,53.92,57798.0
2019-07-16 15:20:00,53.92,53.95,53.88,53.89,62956.0,53.92,53.95,53.88,53.89,62956.0
2019-07-16 15:30:00,53.9,53.96,53.89,53.91,61175.0,53.9,53.96,53.89,53.91,61175.0
2019-07-16 15:40:00,53.9,53.94,53.88,53.89,102225.0,53.9,53.94,53.88,53.89,102225.0
2019-07-16 15:50:00,53.89,53.92,53.72,53.75,245553.0,53.89,53.92,53.72,53.75,245553.0
2019-07-17 09:30:00,53.53,53.58,53.27,53.45,96507.0,53.53,53.58,53.27,53.45,96507.0
2019-07-17 09:40:00,53.44,53.46,53.25,53.38,43141.0,53.44,53.46,53.25,53.38,43141.0
2019-07-17 09:50:00,53.38,53.78,53.37,53.78,163494.0,53.38,53.78,53.37,53.78,163494.0
2019-07-17 10:00:00,53.84,53.88,53.68,53.84,50905.0,53.84,53.88,53.68,53.84,50905.0
2019-07-17 10:10:00,53.82,53.99,53.72,53.97,44266.0,53.82,53.99,53.72,53.97,44266.0
2019-07-17 10:20:00,53.96,54.04,53.93,53.97,36203.0,53.96,54.04,53.93,53.97,36203.0
2019-07-17 10:30:00,53.98,53.99,53.76,53.8,37632.0,53.98,53.99,53.76,53.8,37632.0
2019-07-17 10:40:00,53.81,53.83,53.59,53.64,71697.0,53.81,53.83,53.59,53.64,71697.0
2019-07-17 10:50:00,53.64,53.72,53.58,53.64,97960.0,53.64,53.72,53.58,53.64,97960.0
2019-07-17 11:00:00,53.64,53.78,53.58,53.59,57547.0,53.64,53.78,53.58,53.59,57547.0
2019-07-17 11:10:00,53.59,53.66,53.5,53.51,91718.0,53.59,53.66,53.5,53.51,91718.0
2019-07-17 11:20:00,53.5,53.64,53.49,53.63,89648.0,53.5,53.64,53.49,53.63,89648.0
2019-07-17 11:30:00,53.63,53.68,53.5,53.53,45828.0,53.63,53.68,53.5,53.53,45828.0
2019-07-17 11:40:00,53.52,53.54,53.47,53.5,45405.0,53.52,53.54,53.47,53.5,45405.0
2019-07-17 11:50:00,53.49,53.55,53.46,53.49,55396.0,53.49,53.55,53.46,53.49,55396.0
2019-07-17 12:00:00,53.49,53.52,53.48,53.48,26853.0,53.49,53.52,53.48,53.48,26853.0
2019-07-17 12:10:00,53.48,53.49,53.43,53.47,25062.0,53.48,53.49,53.43,53.47,25062.0
2019-07-17 12:20:00,53.47,53.56,53.46,53.54,41294.0,53.47,53.56,53.46,53.54,41294.0
2019-07-17 12:30:00,53.54,53.62,53.51,53.54,36648.0,53.54,53.62,53.51,53.54,36648.0
2019-07-17 12:40:00,53.54,53.64,53.53,53.64,26260.0,53.54,53.64,53.53,53.64,26260.0
2019-07-17 12:50:00,53.64,53.75,53.64,53.74,31118.0,53.64,53.75,53.64,53.74,31118.0
2019-07-17 13:00:00,53.73,53.82,53.7,53.78,47284.0,53.73,53.82,53.7,53.78,47284.0
2019-07-17 13:10:00,53.78,53.83,53.77,53.78,30462.0,53.78,53.83,53.77,53.78,30462.0
2019-07-17 13:20:00,53.78,53.8,53.74,53.78,42842.0,53.78,53.8,53.74,53.78,42842.0
2019-07-17 13:30:00,53.78,53.83,53.77,53.82,32782.0,53.78,53.83,53.77,53.82,32782.0
2019-07-17 13:40:00,53.83,53.91,53.8,53.85,29190.0,53.83,53.91,53.8,53.85,29190.0
2019-07-17 13:50:00,53.85,53.89,53.78,53.8,34552.0,53.85,53.89,53.78,53.8,34552.0
2019-07-17 14:00:00,53.8,53.82,53.76,53.77,28647.0,53.8,53.82,53.76,53.77,28647.0
2019-07-17 14:10:00,53.77,53.78,53.61,53.71,95328.0,53.77,53.78,53.61,53.71,95328.0
2019-07-17 14:20:00,53.71,53.71,53.6,53.6,28914.0,53.71,53.71,53.6,53.6,28914.0
2019-07-17 14:30:00,53.61,53.63,53.56,53.61,36978.0,53.61,53.63,53.56,53.61,36978.0
2019-07-17 14:40:00,53.61,53.64,53.57,53.63,22207.0,53.61,53.64,53.57,53.63,22207.0
2019-07-17 14:50:00,53.63,53.64,53.5,53.5,37692.0,53.63,53.64,53.5,53.5,37692.0
2019-07-17 15:00:00,53.51,53.51,53.42,53.48,101670.0,53.51,53.51,53.42,53.48,101670.0
2019-07-17 15:10:00,53.48,53.54,53.48,53.52,156164.0,53.48,53.54,53.48,53.52,156164.0
2019-07-17 15:20:00,53.53,53.53,53.18,53.21,126148.0,53.53,53.53,53.18,53.21,126148.0
2019-07-17 15:30:00,53.2,53.36,53.18,53.34,140484.0,53.2,53.36,53.18,53.34,140484.0
2019-07-17 15:40:00,53.35,53.38,53.27,53.33,86647.0,53.35,53.38,53.27,53.33,86647.0
2019-07-17 15:50:00,53.34,53.35,53.23,53.23,269245.0,53.34,53.35,53.23,53.23,269245.0
2019-07-18 09:30:00,53.07,53.07,52.56,52.75,213080.0,53.07,53.07,52.56,52.75,213080.0
2019-07-18 09:40:00,52.73,53.08,52.58,53.08,202726.0,52.73,53.08,52.58,53.08,202726.0
2019-07-18 09:50:00,53.09,53.65,53.01,53.62,235989.0,53.09,53.65,53.01,53.62,235989.0
2019-07-18 10:00:00,53.63,53.79,53.5,53.56,335882.0,53.63,53.79,53.5,53.56,335882.0
2019-07-18 10:10:00,53.56,53.79,53.43,53.79,120069.0,53.56,53.79,53.43,53.79,120069.0
2019-07-18 10:20:00,53.79,53.96,53.69,53.89,150923.0,53.79,53.96,53.69,53.89,150923.0
2019-07-18 10:30:00,53.89,53.94,53.58,53.64,119082.0,53.89,53.94,53.58,53.64,119082.0
2019-07-18 10:40:00,53.64,53.98,53.62,53.8,116421.0,53.64,53.98,53.62,53.8,116421.0
2019-07-18 10:50:00,53.79,53.8,53.56,53.65,97324.0,53.79,53.8,53.56,53.65,97324.0
2019-07-18 11:00:00,53.66,53.72,53.5,53.51,257662.0,53.66,53.72,53.5,53.51,257662.0
2019-07-18 11:10:00,53.5,53.51,53.24,53.25,60558.0,53.5,53.51,53.24,53.25,60558.0
2019-07-18 11:20:00,53.26,53.36,53.16,53.21,89660.0,53.26,53.36,53.16,53.21,89660.0
2019-07-18 11:30:00,53.21,53.29,53.11,53.27,100872.0,53.21,53.29,53.11,53.27,100872.0
2019-07-18 11:40:00,53.27,53.27,52.95,52.95,116311.0,53.27,53.27,52.95,52.95,116311.0
2019-07-18 11:50:00,52.94,53.17,52.88,53.13,203112.0,52.94,53.17,52.88,53.13,203112.0
2019-07-18 12:00:00,53.12,53.4,53.1,53.32,93919.0,53.12,53.4,53.1,53.32,93919.0
2019-07-18 12:10:00,53.33,53.41,53.29,53.4,37889.0,53.33,53.41,53.29,53.4,37889.0
2019-07-18 12:20:00,53.4,53.53,53.37,53.52,77869.0,53.4,53.53,53.37,53.52,77869.0
2019-07-18 12:30:00,53.52,53.6,53.49,53.55,37594.0,53.52,53.6,53.49,53.55,37594.0
2019-07-18 12:40:00,53.55,53.55,53.48,53.5,59423.0,53.55,53.55,53.48,53.5,59423.0
2019-07-18 12:50:00,53.49,53.52,53.36,53.44,41228.0,53.49,53.52,53.36,53.44,41228.0
2019-07-18 13:00:00,53.44,53.47,53.37,53.47,43948.0,53.44,53.47,53.37,53.47,43948.0
2019-07-18 13:10:00,53.46,53.54,53.44,53.45,48642.0,53.46,53.54,53.44,53.45,48642.0
2019-07-18 13:20:00,53.45,53.46,53.3,53.34,33891.0,53.45,53.46,53.3,53.34,33891.0
2019-07-18 13:30:00,53.33,53.49,53.33,53.49,72958.0,53.33,53.49,53.33,53.49,72958.0
2019-07-18 13:40:00,53.49,53.5,53.39,53.48,80696.0,53.49,53.5,53.39,53.48,80696.0
2019-07-18 13:50:00,53.47,53.62,53.47,53.6,32253.0,53.47,53.62,53.47,53.6,32253.0
2019-07-18 14:00:00,53.59,53.63,53.57,53.62,37614.0,53.59,53.63,53.57,53.62,37614.0
2019-07-18 14:10:00,53.62,53.62,53.53,53.59,49641.0,53.62,53.62,53.53,53.59,49641.0
2019-07-18 14:20:00,53.59,53.61,53.56,53.59,33305.0,53.59,53.61,53.56,53.59,33305.0
2019-07-18 14:30:00,53.59,53.65,53.57,53.65,21624.0,53.59,53.65,53.57,53.65,21624.0
2019-07-18 14:40:00,53.66,53.66,53.48,53.48,27304.0,53.66,53.66,53.48,53.48,27304.0
2019-07-18 14:50:00,53.48,53.49,53.34,53.37,42872.0,53.48,53.49,53.34,53.37,42872.0
2019-07-18 15:00:00,53.38,53.52,53.38,53.41,32708.0,53.38,53.52,53.38,53.41,32708.0
2019-07-18 15:10:00,53.42,53.42,53.28,53.29,63585.0,53.42,53.42,53.28,53.29,63585.0
2019-07-18 15:20:00,53.29,53.3,53.2,53.24,42620.0,53.29,53.3,53.2,53.24,42620.0
2019-07-18 15:30:00,53.24,53.29,53.2,53.26,69170.0,53.24,53.29,53.2,53.26,69170.0
2019-07-18 15:40:00,53.25,53.26,53.11,53.14,82321.0,53.25,53.26,53.11,53.14,82321.0
2019-07-18 15:50:00,53.14,53.2,53.08,53.19,212487.0,53.14,53.2,53.08,53.19,212487.0
2019-07-19 09:30:00,53.21,53.25,52.91,53.07,137277.0,53.21,53.25,52.91,53.07,137277.0
2019-07-19 09:40:00,53.08,53.14,52.84,52.9,48466.0,53.08,53.14,52.84,52.9,48466.0
2019-07-19 09:50:00,52.89,53.0,52.84,53.0,37348.0,52.89,53.0,52.84,53.0,37348.0
2019-07-19 10:00:00,53.02,53.02,52.44,52.45,70817.0,53.02,53.02,52.44,52.45,70817.0
2019-07-19 10:10:00,52.46,52.53,52.22,52.49,87278.0,52.46,52.53,52.22,52.49,87278.0
2019-07-19 10:20:00,52.5,52.59,52.48,52.55,44861.0,52.5,52.59,52.48,52.55,44861.0
2019-07-19 10:30:00,52.57,52.75,52.55,52.67,57556.0,52.57,52.75,52.55,52.67,57556.0
2019-07-19 10:40:00,52.66,52.72,52.61,52.64,64217.0,52.66,52.72,52.61,52.64,64217.0
2019-07-19 10:50:00,52.64,52.66,52.5,52.53,54922.0,52.64,52.66,52.5,52.53,54922.0
2019-07-19 11:00:00,52.53,52.54,52.41,52.5,32127.0,52.53,52.54,52.41,52.5,32127.0
2019-07-19 11:10:00,52.5,52.62,52.5,52.56,34159.0,52.5,52.62,52.5,52.56,34159.0
2019-07-19 11:20:00,52.55,52.71,52.55,52.61,50159.0,52.55,52.71,52.55,52.61,50159.0
2019-07-19 11:30:00,52.62,52.64,52.53,52.54,41640.0,52.62,52.64,52.53,52.54,41640.0
2019-07-19 11:40:00,52.54,52.62,52.5,52.59,35817.0,52.54,52.62,52.5,52.59,35817.0
2019-07-19 11:50:00,52.59,52.69,52.59,52.61,37735.0,52.59,52.69,52.59,52.61,37735.0
2019-07-19 12:00:00,52.61,52.71,52.52,52.69,137970.0,52.61,52.71,52.52,52.69,137970.0
2019-07-19 12:10:00,52.7,52.71,52.57,52.57,42823.0,52.7,52.71,52.57,52.57,42823.0
2019-07-19 12:20:00,52.56,52.63,52.49,52.62,40657.0,52.56,52.63,52.49,52.62,40657.0
2019-07-19 12:30:00,52.63,52.69,52.61,52.62,58274.0,52.63,52.69,52.61,52.62,58274.0
2019-07-19 12:40:00,52.62,52.72,52.59,52.69,62365.0,52.62,52.72,52.59,52.69,62365.0
2019-07-19 12:50:00,52.69,52.86,52.61,52.61,181683.0,52.69,52.86,52.61,52.61,181683.0
2019-07-19 13:00:00,52.61,52.62,52.51,52.53,138711.0,52.61,52.62,52.51,52.53,138711.0
2019-07-19 13:10:00,52.53,52.78,52.53,52.74,56574.0,52.53,52.78,52.53,52.74,56574.0
2019-07-19 13:20:00,52.75,52.82,52.73,52.75,50865.0,52.75,52.82,52.73,52.75,50865.0
2019-07-19 13:30:00,52.75,52.79,52.72,52.75,44121.0,52.75,52.79,52.72,52.75,44121.0
2019-07-19 13:40:00,52.76,52.77,52.62,52.76,43541.0,52.76,52.77,52.62,52.76,43541.0
2019-07-19 13:50:00,52.76,52.87,52.73,52.84,92639.0,52.76,52.87,52.73,52.84,92639.0
2019-07-19 14:00:00,52.85,52.99,52.85,52.88,59374.0,52.85,52.99,52.85,52.88,59374.0
2019-07-19 14:10:00,52.87,52.94,52.84,52.91,55832.0,52.87,52.94,52.84,52.91,55832.0
2019-07-19 14:20:00,52.9,52.92,52.74,52.78,74370.0,52.9,52.92,52.74,52.78,74370.0
2019-07-19 14:30:00,52.78,52.81,52.74,52.8,79171.0,52.78,52.81,52.74,52.8,79171.0
2019-07-19 14:40:00,52.8,52.97,52.79,52.97,58154.0,52.8,52.97,52.79,52.97,58154.0
2019-07-19 14:50:00,52.98,53.12,52.97,53.06,86576.0,52.98,53.12,52.97,53.06,86576.0
2019-07-19 15:00:00,53.07,53.07,52.95,52.98,39763.0,53.07,53.07,52.95,52.98,39763.0
2019-07-19 15:10:00,52.98,52.99,52.92,52.93,46699.0,52.98,52.99,52.92,52.93,46699.0
2019-07-19 15:20:00,52.93,52.97,52.83,52.89,80796.0,52.93,52.97,52.83,52.89,80796.0
2019-07-19 15:30:00,52.89,52.93,52.85,52.93,55170.0,52.89,52.93,52.85,52.93,55170.0
2019-07-19 15:40:00,52.94,52.97,52.82,52.83,96394.0,52.94,52.97,52.82,52.83,96394.0
2019-07-19 15:50:00,52.82,52.86,52.63,52.67,388517.0,52.82,52.86,52.63,52.67,388517.0
2019-07-22 09:30:00,52.75,53.21,52.66,53.05,100856.0,52.75,53.21,52.66,53.05,100856.0
2019-07-22 09:40:00,53.09,53.25,53.04,53.19,43468.0,53.09,53.25,53.04,53.19,43468.0
2019-07-22 09:50:00,53.18,53.2,52.98,53.04,46242.0,53.18,53.2,52.98,53.04,46242.0
2019-07-22 10:00:00,53.05,53.12,52.96,52.97,44659.0,53.05,53.12,52.96,52.97,44659.0
2019-07-22 10:10:00,52.97,52.99,52.71,52.78,103729.0,52.97,52.99,52.71,52.78,103729.0
2019-07-22 10:20:00,52.8,52.85,52.64,52.71,62982.0,52.8,52.85,52.64,52.71,62982.0
2019-07-22 10:30:00,52.71,52.88,52.7,52.88,40809.0,52.71,52.88,52.7,52.88,40809.0
2019-07-22 10:40:00,52.89,52.89,52.6,52.65,39272.0,52.89,52.89,52.6,52.65,39272.0
2019-07-22 10:50:00,52.66,52.83,52.63,52.76,34230.0,52.66,52.83,52.63,52.76,34230.0
2019-07-22 11:00:00,52.75,52.81,52.72,52.78,31527.0,52.75,52.81,52.72,52.78,31527.0
2019-07-22 11:10:00,52.77,52.84,52.73,52.75,44291.0,52.77,52.84,52.73,52.75,44291.0
2019-07-22 11:20:00,52.75,52.79,52.68,52.73,23252.0,52.75,52.79,52.68,52.73,23252.0
2019-07-22 11:30:00,52.74,52.8,52.71,52.79,30359.0,52.74,52.8,52.71,52.79,30359.0
2019-07-22 11:40:00,52.79,52.8,52.75,52.8,19330.0,52.79,52.8,52.75,52.8,19330.0
2019-07-22 11:50:00,52.79,52.86,52.72,52.77,128271.0,52.79,52.86,52.72,52.77,128271.0
2019-07-22 12:00:00,52.77,52.77,52.69,52.72,28932.0,52.77,52.77,52.69,52.72,28932.0
2019-07-22 12:10:00,52.73,52.8,52.72,52.74,45754.0,52.73,52.8,52.72,52.74,45754.0
2019-07-22 12:20:00,52.74,52.8,52.72,52.76,37427.0,52.74,52.8,52.72,52.76,37427.0
2019-07-22 12:30:00,52.75,52.79,52.7,52.79,23030.0,52.75,52.79,52.7,52.79,23030.0
2019-07-22 12:40:00,52.79,52.86,52.79,52.79,29452.0,52.79,52.86,52.79,52.79,29452.0
2019-07-22 12:50:00,52.79,52.85,52.76,52.82,37176.0,52.79,52.85,52.76,52.82,37176.0
2019-07-22 13:00:00,52.82,52.82,52.69,52.7,17500.0,52.82,52.82,52.69,52.7,17500.0
2019-07-22 13:10:00,52.7,52.73,52.66,52.66,34940.0,52.7,52.73,52.66,52.66,34940.0
2019-07-22 13:20:00,52.66,52.67,52.56,52.58,41284.0,52.66,52.67,52.56,52.58,41284.0
2019-07-22 13:30:00,52.58,52.61,52.51,52.57,34125.0,52.58,52.61,52.51,52.57,34125.0
2019-07-22 13:40:00,52.57,52.62,52.55,52.6,22805.0,52.57,52.62,52.55,52.6,22805.0
2019-07-22 13:50:00,52.6,52.71,52.6,52.65,27293.0,52.6,52.71,52.6,52.65,27293.0
2019-07-22 14:00:00,52.65,52.71,52.65,52.7,27690.0,52.65,52.71,52.65,52.7,27690.0
2019-07-22 14:10:00,52.7,52.73,52.67,52.71,45121.0,52.7,52.73,52.67,52.71,45121.0
2019-07-22 14:20:00,52.7,52.7,52.55,52.58,43120.0,52.7,52.7,52.55,52.58,43120.0
2019-07-22 14:30:00,52.57,52.57,52.51,52.52,46223.0,52.57,52.57,52.51,52.52,46223.0
2019-07-22 14:40:00,52.52,52.58,52.51,52.52,31453.0,52.52,52.58,52.51,52.52,31453.0
2019-07-22 14:50:00,52.53,52.6,52.49,52.53,59721.0,52.53,52.6,52.49,52.53,59721.0
2019-07-22 15:00:00,52.53,52.6,52.49,52.53,50436.0,52.53,52.6,52.49,52.53,50436.0
2019-07-22 15:10:00,52.54,52.58,52.48,52.48,53811.0,52.54,52.58,52.48,52.48,53811.0
2019-07-22 15:20:00,52.48,52.53,52.45,52.48,56197.0,52.48,52.53,52.45,52.48,56197.0
2019-07-22 15:30:00,52.48,52.49,52.39,52.45,107298.0,52.48,52.49,52.39,52.45,107298.0
2019-07-22 15:40:00,52.45,52.56,52.4,52.45,127728.0,52.45,52.56,52.4,52.45,127728.0
2019-07-22 15:50:00,52.45,52.46,52.17,52.2,555745.0,52.45,52.46,52.17,52.2,555745.0
2019-07-23 09:30:00,51.0,51.9,50.81,51.07,683337.0,51.0,51.9,50.81,51.07,683337.0
2019-07-23 09:40:00,51.05,51.31,50.39,50.97,531708.0,51.05,51.31,50.39,50.97,531708.0
2019-07-23 09:50:00,50.98,51.25,50.83,51.17,475966.0,50.98,51.25,50.83,51.17,475966.0
2019-07-23 10:00:00,51.17,51.5,51.04,51.41,259000.0,51.17,51.5,51.04,51.41,259000.0
2019-07-23 10:10:00,51.41,51.6,51.34,51.47,190509.0,51.41,51.6,51.34,51.47,190509.0
2019-07-23 10:20:00,51.47,51.61,51.26,51.47,143708.0,51.47,51.61,51.26,51.47,143708.0
2019-07-23 10:30:00,51.48,51.97,51.48,51.95,147560.0,51.48,51.97,51.48,51.95,147560.0
2019-07-23 10:40:00,51.95,52.25,51.88,52.23,257269.0,51.95,52.25,51.88,52.23,257269.0
2019-07-23 10:50:00,52.23,52.56,52.17,52.53,170531.0,52.23,52.56,52.17,52.53,170531.0
2019-07-23 11:00:00,52.55,53.22,52.54,52.98,389635.0,52.55,53.22,52.54,52.98,389635.0
2019-07-23 11:10:00,52.97,53.0,52.63,52.81,106544.0,52.97,53.0,52.63,52.81,106544.0
2019-07-23 11:20:00,52.82,52.94,52.57,52.6,147900.0,52.82,52.94,52.57,52.6,147900.0
2019-07-23 11:30:00,52.6,52.7,52.48,52.7,142789.0,52.6,52.7,52.48,52.7,142789.0
2019-07-23 11:40:00,52.7,52.7,52.54,52.68,155044.0,52.7,52.7,52.54,52.68,155044.0
2019-07-23 11:50:00,52.69,52.71,52.59,52.61,107060.0,52.69,52.71,52.59,52.61,107060.0
2019-07-23 12:00:00,52.62,52.76,52.62,52.72,133908.0,52.62,52.76,52.62,52.72,133908.0
2019-07-23 12:10:00,52.71,52.73,52.43,52.48,143989.0,52.71,52.73,52.43,52.48,143989.0
2019-07-23 12:20:00,52.48,52.58,52.38,52.4,123718.0,52.48,52.58,52.38,52.4,123718.0
2019-07-23 12:30:00,52.41,52.55,52.38,52.54,60804.0,52.41,52.55,52.38,52.54,60804.0
2019-07-23 12:40:00,52.53,52.7,52.5,52.68,72206.0,52.53,52.7,52.5,52.68,72206.0
2019-07-23 12:50:00,52.67,52.71,52.63,52.68,66779.0,52.67,52.71,52.63,52.68,66779.0
2019-07-23 13:00:00,52.69,52.8,52.6,52.79,81440.0,52.69,52.8,52.6,52.79,81440.0
2019-07-23 13:10:00,52.75,52.81,52.6,52.61,116234.0,52.75,52.81,52.6,52.61,116234.0
2019-07-23 13:20:00,52.61,52.61,52.4,52.47,104331.0,52.61,52.61,52.4,52.47,104331.0
2019-07-23 13:30:00,52.48,52.6,52.22,52.29,197277.0,52.48,52.6,52.22,52.29,197277.0
2019-07-23 13:40:00,52.29,52.43,52.27,52.28,154213.0,52.29,52.43,52.27,52.28,154213.0
2019-07-23 13:50:00,52.28,52.65,52.28,52.55,87029.0,52.28,52.65,52.28,52.55,87029.0
2019-07-23 14:00:00,52.56,52.75,52.51,52.72,100030.0,52.56,52.75,52.51,52.72,100030.0
2019-07-23 14:10:00,52.71,52.72,52.63,52.64,92099.0,52.71,52.72,52.63,52.64,92099.0
2019-07-23 14:20:00,52.64,52.67,52.55,52.55,65559.0,52.64,52.67,52.55,52.55,65559.0
2019-07-23 14:30:00,52.56,52.56,52.42,52.45,62862.0,52.56,52.56,52.42,52.45,62862.0
2019-07-23 14:40:00,52.45,52.58,52.4,52.58,78963.0,52.45,52.58,52.4,52.58,78963.0
2019-07-23 14:50:00,52.59,52.6,52.54,52.57,57045.0,52.59,52.6,52.54,52.57,57045.0
2019-07-23 15:00:00,52.58,52.62,52.53,52.55,77751.0,52.58,52.62,52.53,52.55,77751.0
2019-07-23 15:10:00,52.54,52.54,52.33,52.4,98922.0,52.54,52.54,52.33,52.4,98922.0
2019-07-23 15:20:00,52.4,52.48,52.4,52.44,84285.0,52.4,52.48,52.4,52.44,84285.0
2019-07-23 15:30:00,52.43,52.56,52.43,52.44,132141.0,52.43,52.56,52.43,52.44,132141.0
2019-07-23 15:40:00,52.44,52.49,52.42,52.45,121080.0,52.44,52.49,52.42,52.45,121080.0
2019-07-23 15:50:00,52.45,52.62,52.44,52.59,371576.0,52.45,52.62,52.44,52.59,371576.0
2019-07-24 09:30:00,52.79,52.92,51.7,51.71,206870.0,52.79,52.92,51.7,51.71,206870.0
2019-07-24 09:40:00,51.71,51.78,50.65,50.91,241558.0,51.71,51.78,50.65,50.91,241558.0
2019-07-24 09:50:00,50.93,51.7,50.91,51.63,389491.0,50.93,51.7,50.91,51.63,389491.0
2019-07-24 10:00:00,51.65,52.2,51.64,52.01,230826.0,51.65,52.2,51.64,52.01,230826.0
2019-07-24 10:10:00,52.02,52.21,51.83,52.05,251996.0,52.02,52.21,51.83,52.05,251996.0
2019-07-24 10:20:00,52.06,52.27,52.01,52.22,109412.0,52.06,52.27,52.01,52.22,109412.0
2019-07-24 10:30:00,52.22,52.63,52.22,52.53,106202.0,52.22,52.63,52.22,52.53,106202.0
2019-07-24 10:40:00,52.55,52.81,52.55,52.6,188203.0,52.55,52.81,52.55,52.6,188203.0
2019-07-24 10:50:00,52.6,52.92,52.45,52.77,151714.0,52.6,52.92,52.45,52.77,151714.0
2019-07-24 11:00:00,52.78,53.26,52.76,53.17,199950.0,52.78,53.26,52.76,53.17,199950.0
2019-07-24 11:10:00,53.17,53.17,52.9,53.14,124881.0,53.17,53.17,52.9,53.14,124881.0
2019-07-24 11:20:00,53.14,53.22,52.92,52.93,124989.0,53.14,53.22,52.92,52.93,124989.0
2019-07-24 11:30:00,52.92,53.0,52.74,52.77,118531.0,52.92,53.0,52.74,52.77,118531.0
2019-07-24 11:40:00,52.77,52.86,52.64,52.8,174957.0,52.77,52.86,52.64,52.8,174957.0
2019-07-24 11:50:00,52.8,53.0,52.78,52.98,66414.0,52.8,53.0,52.78,52.98,66414.0
2019-07-24 12:00:00,52.99,53.02,52.93,53.0,49058.0,52.99,53.02,52.93,53.0,49058.0
2019-07-24 12:10:00,52.99,53.0,52.86,52.93,62807.0,52.99,53.0,52.86,52.93,62807.0
2019-07-24 12:20:00,52.92,53.22,52.92,53.18,75903.0,52.92,53.22,52.92,53.18,75903.0
2019-07-24 12:30:00,53.19,53.39,53.18,53.37,68618.0,53.19,53.39,53.18,53.37,68618.0
2019-07-24 12:40:00,53.37,53.58,53.31,53.34,116745.0,53.37,53.58,53.31,53.34,116745.0
2019-07-24 12:50:00,53.35,53.45,53.3,53.3,131763.0,53.35,53.45,53.3,53.3,131763.0
2019-07-24 13:00:00,53.3,53.47,53.22,53.43,110712.0,53.3,53.47,53.22,53.43,110712.0
2019-07-24 13:10:00,53.44,53.58,53.41,53.58,40755.0,53.44,53.58,53.41,53.58,40755.0
2019-07-24 13:20:00,53.57,53.6,53.29,53.29,130925.0,53.57,53.6,53.29,53.29,130925.0
2019-07-24 13:30:00,53.3,53.49,53.26,53.44,64324.0,53.3,53.49,53.26,53.44,64324.0
2019-07-24 13:40:00,53.44,53.55,53.41,53.44,62583.0,53.44,53.55,53.41,53.44,62583.0
2019-07-24 13:50:00,53.45,53.59,53.45,53.45,89965.0,53.45,53.59,53.45,53.45,89965.0
2019-07-24 14:00:00,53.46,53.58,53.45,53.48,61409.0,53.46,53.58,53.45,53.48,61409.0
2019-07-24 14:10:00,53.48,53.59,53.47,53.55,65953.0,53.48,53.59,53.47,53.55,65953.0
2019-07-24 14:20:00,53.55,53.56,53.49,53.5,52379.0,53.55,53.56,53.49,53.5,52379.0
2019-07-24 14:30:00,53.51,53.68,53.5,53.68,58542.0,53.51,53.68,53.5,53.68,58542.0
2019-07-24 14:40:00,53.68,53.68,53.6,53.64,53187.0,53.68,53.68,53.6,53.64,53187.0
2019-07-24 14:50:00,53.64,53.64,53.56,53.61,57269.0,53.64,53.64,53.56,53.61,57269.0
2019-07-24 15:00:00,53.6,53.61,53.54,53.56,81023.0,53.6,53.61,53.54,53.56,81023.0
2019-07-24 15:10:00,53.57,53.71,53.56,53.63,93338.0,53.57,53.71,53.56,53.63,93338.0
2019-07-24 15:20:00,53.63,53.66,53.51,53.61,150179.0,53.63,53.66,53.51,53.61,150179.0
2019-07-24 15:30:00,53.6,53.64,53.41,53.52,223242.0,53.6,53.64,53.41,53.52,223242.0
2019-07-24 15:40:00,53.52,53.67,53.51,53.64,156193.0,53.52,53.67,53.51,53.64,156193.0
2019-07-24 15:50:00,53.65,53.79,53.61,53.72,355647.0,53.65,53.79,53.61,53.72,355647.0
2019-07-25 09:30:00,53.79,53.9,53.25,53.34,172615.0,53.79,53.9,53.25,53.34,172615.0
2019-07-25 09:40:00,53.34,53.68,53.15,53.55,88053.0,53.34,53.68,53.15,53.55,88053.0
2019-07-25 09:50:00,53.56,53.63,53.14,53.4,280336.0,53.56,53.63,53.14,53.4,280336.0
2019-07-25 10:00:00,53.42,53.66,53.3,53.54,235479.0,53.42,53.66,53.3,53.54,235479.0
2019-07-25 10:10:00,53.54,53.84,53.47,53.73,97035.0,53.54,53.84,53.47,53.73,97035.0
2019-07-25 10:20:00,53.74,53.78,53.6,53.65,102378.0,53.74,53.78,53.6,53.65,102378.0
2019-07-25 10:30:00,53.66,53.79,53.61,53.67,113162.0,53.66,53.79,53.61,53.67,113162.0
2019-07-25 10:40:00,53.67,53.68,53.35,53.39,105177.0,53.67,53.68,53.35,53.39,105177.0
2019-07-25 10:50:00,53.4,53.66,53.31,53.56,114216.0,53.4,53.66,53.31,53.56,114216.0
2019-07-25 11:00:00,53.56,53.66,53.55,53.55,68924.0,53.56,53.66,53.55,53.55,68924.0
2019-07-25 11:10:00,53.55,53.61,53.14,53.14,143996.0,53.55,53.61,53.14,53.14,143996.0
2019-07-25 11:20:00,53.14,53.2,52.99,53.06,156266.0,53.14,53.2,52.99,53.06,156266.0
2019-07-25 11:30:00,53.07,53.08,52.92,52.95,141135.0,53.07,53.08,52.92,52.95,141135.0
2019-07-25 11:40:00,52.96,53.09,52.86,52.95,229709.0,52.96,53.09,52.86,52.95,229709.0
2019-07-25 11:50:00,52.96,53.05,52.86,52.99,164558.0,52.96,53.05,52.86,52.99,164558.0
2019-07-25 12:00:00,53.02,53.02,52.73,52.81,85370.0,53.02,53.02,52.73,52.81,85370.0
2019-07-25 12:10:00,52.8,52.84,52.66,52.8,45206.0,52.8,52.84,52.66,52.8,45206.0
2019-07-25 12:20:00,52.81,52.86,52.72,52.75,47751.0,52.81,52.86,52.72,52.75,47751.0
2019-07-25 12:30:00,52.73,52.79,52.55,52.58,65449.0,52.73,52.79,52.55,52.58,65449.0
2019-07-25 12:40:00,52.58,52.71,52.51,52.71,49568.0,52.58,52.71,52.51,52.71,49568.0
2019-07-25 12:50:00,52.71,52.71,52.58,52.68,56571.0,52.71,52.71,52.58,52.68,56571.0
2019-07-25 13:00:00,52.68,52.73,52.53,52.6,61022.0,52.68,52.73,52.53,52.6,61022.0
2019-07-25 13:10:00,52.59,52.61,52.51,52.61,55130.0,52.59,52.61,52.51,52.61,55130.0
2019-07-25 13:20:00,52.6,52.62,52.41,52.44,54624.0,52.6,52.62,52.41,52.44,54624.0
2019-07-25 13:30:00,52.46,52.61,52.45,52.59,71887.0,52.46,52.61,52.45,52.59,71887.0
2019-07-25 13:40:00,52.58,52.82,52.58,52.8,99119.0,52.58,52.82,52.58,52.8,99119.0
2019-07-25 13:50:00,52.79,52.82,52.64,52.66,45836.0,52.79,52.82,52.64,52.66,45836.0
2019-07-25 14:00:00,52.66,52.75,52.6,52.6,102107.0,52.66,52.75,52.6,52.6,102107.0
2019-07-25 14:10:00,52.6,52.6,52.42,52.43,67338.0,52.6,52.6,52.42,52.43,67338.0
2019-07-25 14:20:00,52.44,52.54,52.41,52.48,50657.0,52.44,52.54,52.41,52.48,50657.0
2019-07-25 14:30:00,52.48,52.54,52.34,52.37,54981.0,52.48,52.54,52.34,52.37,54981.0
2019-07-25 14:40:00,52.36,52.45,52.34,52.43,68724.0,52.36,52.45,52.34,52.43,68724.0
2019-07-25 14:50:00,52.42,52.42,52.25,52.29,95618.0,52.42,52.42,52.25,52.29,95618.0
2019-07-25 15:00:00,52.28,52.42,52.28,52.39,84343.0,52.28,52.42,52.28,52.39,84343.0
2019-07-25 15:10:00,52.38,52.47,52.25,52.29,65432.0,52.38,52.47,52.25,52.29,65432.0
2019-07-25 15:20:00,52.29,52.32,52.21,52.28,71356.0,52.29,52.32,52.21,52.28,71356.0
2019-07-25 15:30:00,52.29,52.34,52.12,52.12,85250.0,52.29,52.34,52.12,52.12,85250.0
2019-07-25 15:40:00,52.12,52.22,52.12,52.13,104650.0,52.12,52.22,52.12,52.13,104650.0
2019-07-25 15:50:00,52.13,52.28,52.06,52.13,354192.0,52.13,52.28,52.06,52.13,354192.0
2019-07-26 09:30:00,52.57,53.03,52.37,52.98,218051.0,52.57,53.03,52.37,52.98,218051.0
2019-07-26 09:40:00,52.99,53.0,52.26,52.38,141895.0,52.99,53.0,52.26,52.38,141895.0
2019-07-26 09:50:00,52.36,52.64,52.3,52.61,86812.0,52.36,52.64,52.3,52.61,86812.0
2019-07-26 10:00:00,52.61,53.05,52.59,53.05,110114.0,52.61,53.05,52.59,53.05,110114.0
2019-07-26 10:10:00,53.04,53.12,52.86,52.96,108798.0,53.04,53.12,52.86,52.96,108798.0
2019-07-26 10:20:00,52.95,53.06,52.85,52.92,61695.0,52.95,53.06,52.85,52.92,61695.0
2019-07-26 10:30:00,52.93,53.2,52.93,53.17,82542.0,52.93,53.2,52.93,53.17,82542.0
2019-07-26 10:40:00,53.15,53.4,53.15,53.35,119986.0,53.15,53.4,53.15,53.35,119986.0
2019-07-26 10:50:00,53.33,53.37,53.2,53.23,53814.0,53.33,53.37,53.2,53.23,53814.0
2019-07-26 11:00:00,53.23,53.39,53.22,53.3,66016.0,53.23,53.39,53.22,53.3,66016.0
2019-07-26 11:10:00,53.29,53.49,53.26,53.43,75969.0,53.29,53.49,53.26,53.43,75969.0
2019-07-26 11:20:00,53.42,53.81,53.42,53.77,123759.0,53.42,53.81,53.42,53.77,123759.0
2019-07-26 11:30:00,53.76,53.78,53.51,53.54,80370.0,53.76,53.78,53.51,53.54,80370.0
2019-07-26 11:40:00,53.54,53.56,53.43,53.47,58464.0,53.54,53.56,53.43,53.47,58464.0
2019-07-26 11:50:00,53.47,53.62,53.45,53.57,60217.0,53.47,53.62,53.45,53.57,60217.0
2019-07-26 12:00:00,53.59,53.61,53.34,53.39,78170.0,53.59,53.61,53.34,53.39,78170.0
2019-07-26 12:10:00,53.39,53.4,53.28,53.37,62745.0,53.39,53.4,53.28,53.37,62745.0
2019-07-26 12:20:00,53.39,53.42,53.27,53.3,29055.0,53.39,53.42,53.27,53.3,29055.0
2019-07-26 12:30:00,53.3,53.38,53.28,53.36,26185.0,53.3,53.38,53.28,53.36,26185.0
2019-07-26 12:40:00,53.36,53.4,53.23,53.36,43529.0,53.36,53.4,53.23,53.36,43529.0
2019-07-26 12:50:00,53.36,53.45,53.35,53.43,36136.0,53.36,53.45,53.35,53.43,36136.0
2019-07-26 13:00:00,53.43,53.5,53.37,53.4,39269.0,53.43,53.5,53.37,53.4,39269.0
2019-07-26 13:10:00,53.4,53.42,53.26,53.27,36186.0,53.4,53.42,53.26,53.27,36186.0
2019-07-26 13:20:00,53.27,53.32,53.19,53.19,21269.0,53.27,53.32,53.19,53.19,21269.0
2019-07-26 13:30:00,53.2,53.21,53.15,53.16,23124.0,53.2,53.21,53.15,53.16,23124.0
2019-07-26 13:40:00,53.16,53.17,53.06,53.1,34537.0,53.16,53.17,53.06,53.1,34537.0
2019-07-26 13:50:00,53.09,53.13,53.03,53.05,21758.0,53.09,53.13,53.03,53.05,21758.0
2019-07-26 14:00:00,53.04,53.12,53.04,53.12,22935.0,53.04,53.12,53.04,53.12,22935.0
2019-07-26 14:10:00,53.12,53.2,53.11,53.16,25132.0,53.12,53.2,53.11,53.16,25132.0
2019-07-26 14:20:00,53.18,53.22,53.15,53.16,30666.0,53.18,53.22,53.15,53.16,30666.0
2019-07-26 14:30:00,53.16,53.17,53.07,53.07,26548.0,53.16,53.17,53.07,53.07,26548.0
2019-07-26 14:40:00,53.06,53.07,53.0,53.02,41845.0,53.06,53.07,53.0,53.02,41845.0
2019-07-26 14:50:00,53.01,53.02,52.93,52.96,50324.0,53.01,53.02,52.93,52.96,50324.0
2019-07-26 15:00:00,52.96,53.28,52.93,53.19,89894.0,52.96,53.28,52.93,53.19,89894.0
2019-07-26 15:10:00,53.19,53.22,53.15,53.18,49548.0,53.19,53.22,53.15,53.18,49548.0
2019-07-26 15:20:00,53.18,53.19,53.07,53.13,98311.0,53.18,53.19,53.07,53.13,98311.0
2019-07-26 15:30:00,53.13,53.23,53.11,53.23,71711.0,53.13,53.23,53.11,53.23,71711.0
2019-07-26 15:40:00,53.23,53.34,53.22,53.34,83028.0,53.23,53.34,53.22,53.34,83028.0
2019-07-26 15:50:00,53.34,53.49,53.32,53.42,340279.0,53.34,53.49,53.32,53.42,340279.0
2019-07-29 09:30:00,53.36,54.05,53.21,53.94,97334.0,53.36,54.05,53.21,53.94,97334.0
2019-07-29 09:40:00,53.94,54.28,53.91,53.91,163030.0,53.94,54.28,53.91,53.91,163030.0
2019-07-29 09:50:00,53.89,54.05,53.8,53.87,58292.0,53.89,54.05,53.8,53.87,58292.0
2019-07-29 10:00:00,53.86,54.05,53.83,54.0,102505.0,53.86,54.05,53.83,54.0,102505.0
2019-07-29 10:10:00,54.0,54.05,53.81,53.96,86160.0,54.0,54.05,53.81,53.96,86160.0
2019-07-29 10:20:00,53.95,53.96,53.7,53.88,78081.0,53.95,53.96,53.7,53.88,78081.0
2019-07-29 10:30:00,53.88,53.94,53.62,53.67,39649.0,53.88,53.94,53.62,53.67,39649.0
2019-07-29 10:40:00,53.67,53.73,53.6,53.63,45848.0,53.67,53.73,53.6,53.63,45848.0
2019-07-29 10:50:00,53.64,53.68,53.46,53.55,62016.0,53.64,53.68,53.46,53.55,62016.0
2019-07-29 11:00:00,53.55,53.77,53.52,53.72,52702.0,53.55,53.77,53.52,53.72,52702.0
2019-07-29 11:10:00,53.73,53.79,53.5,53.51,128392.0,53.73,53.79,53.5,53.51,128392.0
2019-07-29 11:20:00,53.51,53.71,53.48,53.6,78929.0,53.51,53.71,53.48,53.6,78929.0
2019-07-29 11:30:00,53.6,53.63,53.47,53.6,76254.0,53.6,53.63,53.47,53.6,76254.0
2019-07-29 11:40:00,53.61,53.7,53.57,53.58,100955.0,53.61,53.7,53.57,53.58,100955.0
2019-07-29 11:50:00,53.57,53.61,53.49,53.51,43102.0,53.57,53.61,53.49,53.51,43102.0
2019-07-29 12:00:00,53.5,53.67,53.49,53.66,49961.0,53.5,53.67,53.49,53.66,49961.0
2019-07-29 12:10:00,53.65,53.68,53.59,53.62,57313.0,53.65,53.68,53.59,53.62,57313.0
2019-07-29 12:20:00,53.62,53.66,53.59,53.62,72882.0,53.62,53.66,53.59,53.62,72882.0
2019-07-29 12:30:00,53.62,53.68,53.61,53.68,66106.0,53.62,53.68,53.61,53.68,66106.0
2019-07-29 12:40:00,53.68,53.7,53.64,53.7,59548.0,53.68,53.7,53.64,53.7,59548.0
2019-07-29 12:50:00,53.7,53.75,53.67,53.74,78154.0,53.7,53.75,53.67,53.74,78154.0
2019-07-29 13:00:00,53.74,53.79,53.71,53.76,66916.0,53.74,53.79,53.71,53.76,66916.0
2019-07-29 13:10:00,53.76,53.77,53.69,53.7,47854.0,53.76,53.77,53.69,53.7,47854.0
2019-07-29 13:20:00,53.69,53.69,53.42,53.47,74497.0,53.69,53.69,53.42,53.47,74497.0
2019-07-29 13:30:00,53.46,53.54,53.45,53.46,29031.0,53.46,53.54,53.45,53.46,29031.0
2019-07-29 13:40:00,53.46,53.52,53.3,53.3,37035.0,53.46,53.52,53.3,53.3,37035.0
2019-07-29 13:50:00,53.32,53.53,53.31,53.51,64216.0,53.32,53.53,53.31,53.51,64216.0
2019-07-29 14:00:00,53.51,53.56,53.47,53.47,30777.0,53.51,53.56,53.47,53.47,30777.0
2019-07-29 14:10:00,53.48,53.56,53.44,53.53,58644.0,53.48,53.56,53.44,53.53,58644.0
2019-07-29 14:20:00,53.52,53.58,53.5,53.55,71359.0,53.52,53.58,53.5,53.55,71359.0
2019-07-29 14:30:00,53.54,53.54,53.35,53.43,45748.0,53.54,53.54,53.35,53.43,45748.0
2019-07-29 14:40:00,53.42,53.48,53.41,53.42,37932.0,53.42,53.48,53.41,53.42,37932.0
2019-07-29 14:50:00,53.42,53.55,53.39,53.55,32486.0,53.42,53.55,53.39,53.55,32486.0
2019-07-29 15:00:00,53.53,53.66,53.5,53.65,56042.0,53.53,53.66,53.5,53.65,56042.0
2019-07-29 15:10:00,53.64,53.7,53.62,53.68,42418.0,53.64,53.7,53.62,53.68,42418.0
2019-07-29 15:20:00,53.69,53.78,53.68,53.77,64071.0,53.69,53.78,53.68,53.77,64071.0
2019-07-29 15:30:00,53.77,53.81,53.7,53.75,104555.0,53.77,53.81,53.7,53.75,104555.0
2019-07-29 15:40:00,53.75,53.81,53.74,53.78,115666.0,53.75,53.81,53.74,53.78,115666.0
2019-07-29 15:50:00,53.78,53.92,53.77,53.85,272425.0,53.78,53.92,53.77,53.85,272425.0
2019-07-30 09:30:00,53.87,53.87,53.09,53.25,166397.0,53.87,53.87,53.09,53.25,166397.0
2019-07-30 09:40:00,53.27,53.61,53.11,53.46,173763.0,53.27,53.61,53.11,53.46,173763.0
2019-07-30 09:50:00,53.44,53.53,53.19,53.3,187107.0,53.44,53.53,53.19,53.3,187107.0
2019-07-30 10:00:00,53.27,53.46,53.27,53.36,53164.0,53.27,53.46,53.27,53.36,53164.0
2019-07-30 10:10:00,53.36,53.58,53.34,53.52,110040.0,53.36,53.58,53.34,53.52,110040.0
2019-07-30 10:20:00,53.49,53.54,53.33,53.36,45400.0,53.49,53.54,53.33,53.36,45400.0
2019-07-30 10:30:00,53.4,53.43,53.23,53.25,44827.0,53.4,53.43,53.23,53.25,44827.0
2019-07-30 10:40:00,53.26,53.37,53.23,53.34,33082.0,53.26,53.37,53.23,53.34,33082.0
2019-07-30 10:50:00,53.34,53.35,53.25,53.28,27373.0,53.34,53.35,53.25,53.28,27373.0
2019-07-30 11:00:00,53.29,53.46,53.29,53.39,88235.0,53.29,53.46,53.29,53.39,88235.0
2019-07-30 11:10:00,53.39,53.5,53.37,53.37,66130.0,53.39,53.5,53.37,53.37,66130.0
2019-07-30 11:20:00,53.36,53.41,53.29,53.36,50062.0,53.36,53.41,53.29,53.36,50062.0
2019-07-30 11:30:00,53.36,53.39,53.3,53.34,41271.0,53.36,53.39,53.3,53.34,41271.0
2019-07-30 11:40:00,53.33,53.4,53.25,53.36,55086.0,53.33,53.4,53.25,53.36,55086.0
2019-07-30 11:50:00,53.36,53.4,53.26,53.3,43732.0,53.36,53.4,53.26,53.3,43732.0
2019-07-30 12:00:00,53.29,53.34,53.26,53.32,20064.0,53.29,53.34,53.26,53.32,20064.0
2019-07-30 12:10:00,53.3,53.35,53.28,53.28,28388.0,53.3,53.35,53.28,53.28,28388.0
2019-07-30 12:20:00,53.29,53.32,53.25,53.31,39531.0,53.29,53.32,53.25,53.31,39531.0
2019-07-30 12:30:00,53.32,53.46,53.26,53.27,50174.0,53.32,53.46,53.26,53.27,50174.0
2019-07-30 12:40:00,53.27,53.32,53.24,53.25,41350.0,53.27,53.32,53.24,53.25,41350.0
2019-07-30 12:50:00,53.25,53.42,53.23,53.41,48006.0,53.25,53.42,53.23,53.41,48006.0
2019-07-30 13:00:00,53.4,53.48,53.4,53.42,30460.0,53.4,53.48,53.4,53.42,30460.0
2019-07-30 13:10:00,53.41,53.47,53.38,53.45,66970.0,53.41,53.47,53.38,53.45,66970.0
2019-07-30 13:20:00,53.44,53.47,53.35,53.47,70882.0,53.44,53.47,53.35,53.47,70882.0
2019-07-30 13:30:00,53.47,53.57,53.39,53.41,73763.0,53.47,53.57,53.39,53.41,73763.0
2019-07-30 13:40:00,53.41,53.47,53.4,53.46,33786.0,53.41,53.47,53.4,53.46,33786.0
2019-07-30 13:50:00,53.48,53.48,53.4,53.41,32723.0,53.48,53.48,53.4,53.41,32723.0
2019-07-30 14:00:00,53.41,53.5,53.41,53.44,65216.0,53.41,53.5,53.41,53.44,65216.0
2019-07-30 14:10:00,53.43,53.51,53.43,53.48,36193.0,53.43,53.51,53.43,53.48,36193.0
2019-07-30 14:20:00,53.48,53.54,53.46,53.49,47738.0,53.48,53.54,53.46,53.49,47738.0
2019-07-30 14:30:00,53.49,53.53,53.45,53.52,76603.0,53.49,53.53,53.45,53.52,76603.0
2019-07-30 14:40:00,53.53,53.63,53.53,53.58,38216.0,53.53,53.63,53.53,53.58,38216.0
2019-07-30 14:50:00,53.58,53.59,53.48,53.5,64308.0,53.58,53.59,53.48,53.5,64308.0
2019-07-30 15:00:00,53.5,53.55,53.48,53.48,45062.0,53.5,53.55,53.48,53.48,45062.0
2019-07-30 15:10:00,53.48,53.56,53.48,53.53,35841.0,53.48,53.56,53.48,53.53,35841.0
2019-07-30 15:20:00,53.53,53.57,53.48,53.52,51986.0,53.53,53.57,53.48,53.52,51986.0
2019-07-30 15:30:00,53.52,53.65,53.49,53.65,47795.0,53.52,53.65,53.49,53.65,47795.0
2019-07-30 15:40:00,53.64,53.66,53.56,53.61,77706.0,53.64,53.66,53.56,53.61,77706.0
2019-07-30 15:50:00,53.61,53.81,53.6,53.79,310532.0,53.61,53.81,53.6,53.79,310532.0
2019-07-31 09:30:00,54.04,54.24,53.19,53.44,142987.0,54.04,54.24,53.19,53.44,142987.0
2019-07-31 09:40:00,53.39,53.61,53.25,53.53,150275.0,53.39,53.61,53.25,53.53,150275.0
2019-07-31 09:50:00,53.52,53.57,53.33,53.51,124302.0,53.52,53.57,53.33,53.51,124302.0
2019-07-31 10:00:00,53.51,53.84,53.5,53.58,89888.0,53.51,53.84,53.5,53.58,89888.0
2019-07-31 10:10:00,53.55,53.63,53.31,53.4,56395.0,53.55,53.63,53.31,53.4,56395.0
2019-07-31 10:20:00,53.46,53.59,53.28,53.33,34926.0,53.46,53.59,53.28,53.33,34926.0
2019-07-31 10:30:00,53.34,53.48,53.19,53.32,39035.0,53.34,53.48,53.19,53.32,39035.0
2019-07-31 10:40:00,53.33,53.48,53.26,53.41,70381.0,53.33,53.48,53.26,53.41,70381.0
2019-07-31 10:50:00,53.41,53.45,53.35,53.39,62502.0,53.41,53.45,53.35,53.39,62502.0
2019-07-31 11:00:00,53.39,53.44,53.27,53.32,51796.0,53.39,53.44,53.27,53.32,51796.0
2019-07-31 11:10:00,53.33,53.53,53.28,53.47,37579.0,53.33,53.53,53.28,53.47,37579.0
2019-07-31 11:20:00,53.48,53.51,53.35,53.43,80220.0,53.48,53.51,53.35,53.43,80220.0
2019-07-31 11:30:00,53.41,53.63,53.41,53.5,66519.0,53.41,53.63,53.41,53.5,66519.0
2019-07-31 11:40:00,53.51,53.59,53.42,53.53,62877.0,53.51,53.59,53.42,53.53,62877.0
2019-07-31 11:50:00,53.53,53.54,53.36,53.46,70706.0,53.53,53.54,53.36,53.46,70706.0
2019-07-31 12:00:00,53.46,53.49,53.39,53.43,51533.0,53.46,53.49,53.39,53.43,51533.0
2019-07-31 12:10:00,53.44,53.48,53.31,53.34,50235.0,53.44,53.48,53.31,53.34,50235.0
2019-07-31 12:20:00,53.35,53.38,53.26,53.32,42980.0,53.35,53.38,53.26,53.32,42980.0
2019-07-31 12:30:00,53.34,53.42,53.33,53.41,37401.0,53.34,53.42,53.33,53.41,37401.0
2019-07-31 12:40:00,53.4,53.46,53.36,53.38,25907.0,53.4,53.46,53.36,53.38,25907.0
2019-07-31 12:50:00,53.36,53.4,53.34,53.4,17869.0,53.36,53.4,53.34,53.4,17869.0
2019-07-31 13:00:00,53.39,53.44,53.35,53.36,25736.0,53.39,53.44,53.35,53.36,25736.0
2019-07-31 13:10:00,53.36,53.45,53.36,53.4,34403.0,53.36,53.45,53.36,53.4,34403.0
2019-07-31 13:20:00,53.41,53.41,53.36,53.37,17055.0,53.41,53.41,53.36,53.37,17055.0
2019-07-31 13:30:00,53.38,53.43,53.37,53.41,59552.0,53.38,53.43,53.37,53.41,59552.0
2019-07-31 13:40:00,53.42,53.43,53.36,53.4,30500.0,53.42,53.43,53.36,53.4,30500.0
2019-07-31 13:50:00,53.39,53.39,53.29,53.34,23082.0,53.39,53.39,53.29,53.34,23082.0
2019-07-31 14:00:00,53.33,53.35,53.11,53.26,76789.0,53.33,53.35,53.11,53.26,76789.0
2019-07-31 14:10:00,53.25,53.31,53.22,53.27,57527.0,53.25,53.31,53.22,53.27,57527.0
2019-07-31 14:20:00,53.27,53.27,53.2,53.25,45700.0,53.27,53.27,53.2,53.25,45700.0
2019-07-31 14:30:00,53.26,53.29,53.01,53.03,88550.0,53.26,53.29,53.01,53.03,88550.0
2019-07-31 14:40:00,53.03,53.06,52.64,52.64,119649.0,53.03,53.06,52.64,52.64,119649.0
2019-07-31 14:50:00,52.63,52.65,52.19,52.6,88882.0,52.63,52.65,52.19,52.6,88882.0
2019-07-31 15:00:00,52.6,52.89,52.5,52.8,138962.0,52.6,52.89,52.5,52.8,138962.0
2019-07-31 15:10:00,52.78,52.78,52.59,52.69,66741.0,52.78,52.78,52.59,52.69,66741.0
2019-07-31 15:20:00,52.68,52.76,52.62,52.67,101254.0,52.68,52.76,52.62,52.67,101254.0
2019-07-31 15:30:00,52.67,52.67,52.43,52.5,135386.0,52.67,52.67,52.43,52.5,135386.0
2019-07-31 15:40:00,52.5,52.52,52.32,52.38,152064.0,52.5,52.52,52.32,52.38,152064.0
2019-07-31 15:50:00,52.37,52.37,52.02,52.06,381937.0,52.37,52.37,52.02,52.06,381937.0
2019-08-01 09:30:00,52.0,52.28,51.31,51.52,163520.0,52.0,52.28,51.31,51.52,163520.0
2019-08-01 09:40:00,51.48,51.79,51.13,51.32,203582.0,51.48,51.79,51.13,51.32,203582.0
2019-08-01 09:50:00,51.34,51.61,51.19,51.61,91236.0,51.34,51.61,51.19,51.61,91236.0
2019-08-01 10:00:00,51.6,51.63,51.26,51.56,97823.0,51.6,51.63,51.26,51.56,97823.0
2019-08-01 10:10:00,51.55,51.75,51.44,51.69,131029.0,51.55,51.75,51.44,51.69,131029.0
2019-08-01 10:20:00,51.69,52.06,51.6,52.05,96501.0,51.69,52.06,51.6,52.05,96501.0
2019-08-01 10:30:00,52.04,52.09,51.81,51.83,60614.0,52.04,52.09,51.81,51.83,60614.0
2019-08-01 10:40:00,51.82,51.91,51.62,51.79,85793.0,51.82,51.91,51.62,51.79,85793.0
2019-08-01 10:50:00,51.78,51.94,51.78,51.82,51718.0,51.78,51.94,51.78,51.82,51718.0
2019-08-01 11:00:00,51.81,51.86,51.67,51.86,48962.0,51.81,51.86,51.67,51.86,48962.0
2019-08-01 11:10:00,51.86,51.89,51.76,51.88,40042.0,51.86,51.89,51.76,51.88,40042.0
2019-08-01 11:20:00,51.87,51.99,51.87,51.95,50990.0,51.87,51.99,51.87,51.95,50990.0
2019-08-01 11:30:00,51.94,51.98,51.83,51.84,59572.0,51.94,51.98,51.83,51.84,59572.0
2019-08-01 11:40:00,51.85,52.24,51.85,52.21,116456.0,51.85,52.24,51.85,52.21,116456.0
2019-08-01 11:50:00,52.21,52.35,52.18,52.27,70169.0,52.21,52.35,52.18,52.27,70169.0
2019-08-01 12:00:00,52.26,52.29,52.13,52.13,33351.0,52.26,52.29,52.13,52.13,33351.0
2019-08-01 12:10:00,52.14,52.22,51.96,51.99,47376.0,52.14,52.22,51.96,51.99,47376.0
2019-08-01 12:20:00,51.99,52.15,51.96,52.15,30025.0,51.99,52.15,51.96,52.15,30025.0
2019-08-01 12:30:00,52.13,52.16,52.09,52.13,21440.0,52.13,52.16,52.09,52.13,21440.0
2019-08-01 12:40:00,52.13,52.17,52.05,52.1,24875.0,52.13,52.17,52.05,52.1,24875.0
2019-08-01 12:50:00,52.1,52.12,52.06,52.08,30208.0,52.1,52.12,52.06,52.08,30208.0
2019-08-01 13:00:00,52.08,52.12,52.04,52.08,41394.0,52.08,52.12,52.04,52.08,41394.0
2019-08-01 13:10:00,52.07,52.13,52.03,52.07,35362.0,52.07,52.13,52.03,52.07,35362.0
2019-08-01 13:20:00,52.07,52.09,51.52,51.55,88070.0,52.07,52.09,51.52,51.55,88070.0
2019-08-01 13:30:00,51.54,51.67,51.33,51.37,88706.0,51.54,51.67,51.33,51.37,88706.0
2019-08-01 13:40:00,51.37,51.54,51.21,51.26,64113.0,51.37,51.54,51.21,51.26,64113.0
2019-08-01 13:50:00,51.26,51.41,51.09,51.21,97105.0,51.26,51.41,51.09,51.21,97105.0
2019-08-01 14:00:00,51.2,51.27,51.07,51.13,97945.0,51.2,51.27,51.07,51.13,97945.0
2019-08-01 14:10:00,51.14,51.25,51.02,51.23,85465.0,51.14,51.25,51.02,51.23,85465.0
2019-08-01 14:20:00,51.22,51.22,50.87,51.04,99159.0,51.22,51.22,50.87,51.04,99159.0
2019-08-01 14:30:00,51.05,51.08,50.8,50.92,85081.0,51.05,51.08,50.8,50.92,85081.0
2019-08-01 14:40:00,50.92,51.19,50.8,51.19,56433.0,50.92,51.19,50.8,51.19,56433.0
2019-08-01 14:50:00,51.18,51.33,50.94,51.02,134154.0,51.18,51.33,50.94,51.02,134154.0
2019-08-01 15:00:00,51.05,51.05,50.83,50.98,114891.0,51.05,51.05,50.83,50.98,114891.0
2019-08-01 15:10:00,50.98,51.23,50.92,51.04,136453.0,50.98,51.23,50.92,51.04,136453.0
2019-08-01 15:20:00,51.05,51.25,51.02,51.17,153808.0,51.05,51.25,51.02,51.17,153808.0
2019-08-01 15:30:00,51.16,51.34,51.16,51.3,130462.0,51.16,51.34,51.16,51.3,130462.0
2019-08-01 15:40:00,51.3,51.37,51.21,51.21,157806.0,51.3,51.37,51.21,51.21,157806.0
2019-08-01 15:50:00,51.21,51.4,51.13,51.34,519061.0,51.21,51.4,51.13,51.34,519061.0
2019-08-02 09:30:00,51.3,51.76,51.03,51.76,100997.0,51.3,51.76,51.03,51.76,100997.0
2019-08-02 09:40:00,51.7,51.72,51.12,51.12,43974.0,51.7,51.72,51.12,51.12,43974.0
2019-08-02 09:50:00,51.12,51.26,51.0,51.05,45715.0,51.12,51.26,51.0,51.05,45715.0
2019-08-02 10:00:00,51.07,51.2,50.72,50.75,42644.0,51.07,51.2,50.72,50.75,42644.0
2019-08-02 10:10:00,50.73,50.98,50.73,50.96,102297.0,50.73,50.98,50.73,50.96,102297.0
2019-08-02 10:20:00,51.0,51.02,50.54,50.56,89639.0,51.0,51.02,50.54,50.56,89639.0
2019-08-02 10:30:00,50.58,50.63,50.29,50.6,114490.0,50.58,50.63,50.29,50.6,114490.0
2019-08-02 10:40:00,50.6,50.6,50.36,50.42,67076.0,50.6,50.6,50.36,50.42,67076.0
2019-08-02 10:50:00,50.42,50.43,50.13,50.13,75412.0,50.42,50.43,50.13,50.13,75412.0
2019-08-02 11:00:00,50.15,50.45,50.12,50.44,39782.0,50.15,50.45,50.12,50.44,39782.0
2019-08-02 11:10:00,50.47,50.81,50.47,50.77,59341.0,50.47,50.81,50.47,50.77,59341.0
2019-08-02 11:20:00,50.75,50.76,50.59,50.63,73521.0,50.75,50.76,50.59,50.63,73521.0
2019-08-02 11:30:00,50.63,50.69,50.57,50.68,29017.0,50.63,50.69,50.57,50.68,29017.0
2019-08-02 11:40:00,50.68,50.91,50.68,50.89,60113.0,50.68,50.91,50.68,50.89,60113.0
2019-08-02 11:50:00,50.88,51.03,50.79,50.97,123848.0,50.88,51.03,50.79,50.97,123848.0
2019-08-02 12:00:00,50.99,50.99,50.87,50.91,77986.0,50.99,50.99,50.87,50.91,77986.0
2019-08-02 12:10:00,50.93,51.17,50.9,51.1,73817.0,50.93,51.17,50.9,51.1,73817.0
2019-08-02 12:20:00,51.1,51.18,51.06,51.1,49398.0,51.1,51.18,51.06,51.1,49398.0
2019-08-02 12:30:00,51.1,51.11,50.95,51.02,46163.0,51.1,51.11,50.95,51.02,46163.0
2019-08-02 12:40:00,51.01,51.06,50.9,50.9,26503.0,51.01,51.06,50.9,50.9,26503.0
2019-08-02 12:50:00,50.9,50.97,50.89,50.9,32136.0,50.9,50.97,50.89,50.9,32136.0
2019-08-02 13:00:00,50.91,50.91,50.79,50.84,32499.0,50.91,50.91,50.79,50.84,32499.0
2019-08-02 13:10:00,50.85,50.88,50.79,50.86,20586.0,50.85,50.88,50.79,50.86,20586.0
2019-08-02 13:20:00,50.85,51.07,50.84,51.05,123281.0,50.85,51.07,50.84,51.05,123281.0
2019-08-02 13:30:00,51.05,51.14,51.02,51.03,58760.0,51.05,51.14,51.02,51.03,58760.0
2019-08-02 13:40:00,51.04,51.11,51.03,51.03,57795.0,51.04,51.11,51.03,51.03,57795.0
2019-08-02 13:50:00,51.04,51.1,51.01,51.04,47482.0,51.04,51.1,51.01,51.04,47482.0
2019-08-02 14:00:00,51.03,51.11,50.99,51.04,39087.0,51.03,51.11,50.99,51.04,39087.0
2019-08-02 14:10:00,51.04,51.11,50.9,50.94,38724.0,51.04,51.11,50.9,50.94,38724.0
2019-08-02 14:20:00,50.95,51.03,50.89,50.98,42431.0,50.95,51.03,50.89,50.98,42431.0
2019-08-02 14:30:00,50.97,50.98,50.87,50.95,43411.0,50.97,50.98,50.87,50.95,43411.0
2019-08-02 14:40:00,50.95,50.96,50.84,50.89,63069.0,50.95,50.96,50.84,50.89,63069.0
2019-08-02 14:50:00,50.88,50.88,50.73,50.76,221456.0,50.88,50.88,50.73,50.76,221456.0
2019-08-02 15:00:00,50.76,50.83,50.7,50.73,53215.0,50.76,50.83,50.7,50.73,53215.0
2019-08-02 15:10:00,50.73,50.73,50.55,50.6,102740.0,50.73,50.73,50.55,50.6,102740.0
2019-08-02 15:20:00,50.6,50.81,50.59,50.71,94259.0,50.6,50.81,50.59,50.71,94259.0
2019-08-02 15:30:00,50.73,50.96,50.71,50.8,144863.0,50.73,50.96,50.71,50.8,144863.0
2019-08-02 15:40:00,50.8,50.87,50.69,50.8,119353.0,50.8,50.87,50.69,50.8,119353.0
2019-08-02 15:50:00,50.8,51.01,50.74,50.97,552599.0,50.8,51.01,50.74,50.97,552599.0
2019-08-05 09:30:00,50.22,50.51,49.95,50.2,181201.0,50.22,50.51,49.95,50.2,181201.0
2019-08-05 09:40:00,50.16,50.33,50.15,50.27,107576.0,50.16,50.33,50.15,50.27,107576.0
2019-08-05 09:50:00,50.29,50.34,49.77,49.95,174802.0,50.29,50.34,49.77,49.95,174802.0
2019-08-05 10:00:00,49.95,50.07,49.84,50.01,108143.0,49.95,50.07,49.84,50.01,108143.0
2019-08-05 10:10:00,50.03,50.15,49.71,49.74,119114.0,50.03,50.15,49.71,49.74,119114.0
2019-08-05 10:20:00,49.73,49.92,49.67,49.72,106040.0,49.73,49.92,49.67,49.72,106040.0
2019-08-05 10:30:00,49.72,49.88,49.65,49.67,51667.0,49.72,49.88,49.65,49.67,51667.0
2019-08-05 10:40:00,49.7,49.76,49.35,49.44,91669.0,49.7,49.76,49.35,49.44,91669.0
2019-08-05 10:50:00,49.43,49.56,49.25,49.55,216275.0,49.43,49.56,49.25,49.55,216275.0
2019-08-05 11:00:00,49.55,49.61,49.36,49.48,40552.0,49.55,49.61,49.36,49.48,40552.0
2019-08-05 11:10:00,49.49,49.79,49.49,49.76,71064.0,49.49,49.79,49.49,49.76,71064.0
2019-08-05 11:20:00,49.76,49.77,49.41,49.55,53438.0,49.76,49.77,49.41,49.55,53438.0
2019-08-05 11:30:00,49.54,49.67,49.43,49.49,48121.0,49.54,49.67,49.43,49.49,48121.0
2019-08-05 11:40:00,49.48,49.57,49.42,49.49,44008.0,49.48,49.57,49.42,49.49,44008.0
2019-08-05 11:50:00,49.5,49.51,49.24,49.24,52818.0,49.5,49.51,49.24,49.24,52818.0
2019-08-05 12:00:00,49.24,49.32,49.18,49.21,63756.0,49.24,49.32,49.18,49.21,63756.0
2019-08-05 12:10:00,49.23,49.39,49.2,49.38,32503.0,49.23,49.39,49.2,49.38,32503.0
2019-08-05 12:20:00,49.38,49.45,49.13,49.14,43232.0,49.38,49.45,49.13,49.14,43232.0
2019-08-05 12:30:00,49.16,49.29,49.12,49.28,43926.0,49.16,49.29,49.12,49.28,43926.0
2019-08-05 12:40:00,49.29,49.3,48.98,49.0,80157.0,49.29,49.3,48.98,49.0,80157.0
2019-08-05 12:50:00,49.0,49.08,48.9,49.05,47622.0,49.0,49.08,48.9,49.05,47622.0
2019-08-05 13:00:00,49.03,49.2,49.01,49.15,55991.0,49.03,49.2,49.01,49.15,55991.0
2019-08-05 13:10:00,49.16,49.21,49.11,49.16,62792.0,49.16,49.21,49.11,49.16,62792.0
2019-08-05 13:20:00,49.15,49.19,49.08,49.13,77480.0,49.15,49.19,49.08,49.13,77480.0
2019-08-05 13:30:00,49.12,49.34,49.11,49.34,47317.0,49.12,49.34,49.11,49.34,47317.0
2019-08-05 13:40:00,49.34,49.35,49.06,49.18,38373.0,49.34,49.35,49.06,49.18,38373.0
2019-08-05 13:50:00,49.19,49.25,48.69,48.75,177732.0,49.19,49.25,48.69,48.75,177732.0
2019-08-05 14:00:00,48.75,48.91,48.74,48.78,172917.0,48.75,48.91,48.74,48.78,172917.0
2019-08-05 14:10:00,48.77,48.84,48.66,48.79,87563.0,48.77,48.84,48.66,48.79,87563.0
2019-08-05 14:20:00,48.8,48.88,48.05,48.09,367666.0,48.8,48.88,48.05,48.09,367666.0
2019-08-05 14:30:00,48.1,48.43,48.06,48.33,286825.0,48.1,48.43,48.06,48.33,286825.0
2019-08-05 14:40:00,48.33,48.37,48.04,48.18,198347.0,48.33,48.37,48.04,48.18,198347.0
2019-08-05 14:50:00,48.19,48.42,48.1,48.33,153499.0,48.19,48.42,48.1,48.33,153499.0
2019-08-05 15:00:00,48.34,48.4,47.98,48.07,210264.0,48.34,48.4,47.98,48.07,210264.0
2019-08-05 15:10:00,48.06,48.34,48.06,48.26,157909.0,48.06,48.34,48.06,48.26,157909.0
2019-08-05 15:20:00,48.26,48.42,48.23,48.26,126059.0,48.26,48.42,48.23,48.26,126059.0
2019-08-05 15:30:00,48.25,48.49,48.19,48.46,234977.0,48.25,48.49,48.19,48.46,234977.0
2019-08-05 15:40:00,48.46,48.56,48.34,48.41,267879.0,48.46,48.56,48.34,48.41,267879.0
2019-08-05 15:50:00,48.41,48.57,48.3,48.52,701874.0,48.41,48.57,48.3,48.52,701874.0
2019-08-06 09:30:00,49.06,49.34,48.31,48.47,263818.0,49.06,49.34,48.31,48.47,263818.0
2019-08-06 09:40:00,48.5,48.89,48.47,48.89,145673.0,48.5,48.89,48.47,48.89,145673.0
2019-08-06 09:50:00,48.89,49.05,48.65,48.83,178635.0,48.89,49.05,48.65,48.83,178635.0
2019-08-06 10:00:00,48.86,49.02,48.72,48.73,74521.0,48.86,49.02,48.72,48.73,74521.0
2019-08-06 10:10:00,48.72,48.75,48.47,48.65,77126.0,48.72,48.75,48.47,48.65,77126.0
2019-08-06 10:20:00,48.64,48.92,48.52,48.8,59357.0,48.64,48.92,48.52,48.8,59357.0
2019-08-06 10:30:00,48.8,48.89,48.7,48.88,64662.0,48.8,48.89,48.7,48.88,64662.0
2019-08-06 10:40:00,48.88,48.97,48.72,48.76,87845.0,48.88,48.97,48.72,48.76,87845.0
2019-08-06 10:50:00,48.74,48.8,48.57,48.75,39122.0,48.74,48.8,48.57,48.75,39122.0
2019-08-06 11:00:00,48.75,48.94,48.68,48.78,80257.0,48.75,48.94,48.68,48.78,80257.0
2019-08-06 11:10:00,48.79,48.8,48.48,48.52,94406.0,48.79,48.8,48.48,48.52,94406.0
2019-08-06 11:20:00,48.52,48.81,48.5,48.66,115456.0,48.52,48.81,48.5,48.66,115456.0
2019-08-06 11:30:00,48.68,48.75,48.5,48.75,157466.0,48.68,48.75,48.5,48.75,157466.0
2019-08-06 11:40:00,48.74,48.98,48.72,48.96,66044.0,48.74,48.98,48.72,48.96,66044.0
2019-08-06 11:50:00,48.98,49.1,48.93,49.04,83369.0,48.98,49.1,48.93,49.04,83369.0
2019-08-06 12:00:00,49.05,49.12,48.89,48.96,81765.0,49.05,49.12,48.89,48.96,81765.0
2019-08-06 12:10:00,48.95,49.06,48.9,48.97,90687.0,48.95,49.06,48.9,48.97,90687.0
2019-08-06 12:20:00,48.98,49.01,48.9,48.97,46213.0,48.98,49.01,48.9,48.97,46213.0
2019-08-06 12:30:00,48.96,49.1,48.94,49.09,39690.0,48.96,49.1,48.94,49.09,39690.0
2019-08-06 12:40:00,49.1,49.1,48.88,48.9,54303.0,49.1,49.1,48.88,48.9,54303.0
2019-08-06 12:50:00,48.89,48.91,48.78,48.82,55137.0,48.89,48.91,48.78,48.82,55137.0
2019-08-06 13:00:00,48.84,48.9,48.69,48.76,193815.0,48.84,48.9,48.69,48.76,193815.0
2019-08-06 13:10:00,48.76,48.77,48.63,48.66,49267.0,48.76,48.77,48.63,48.66,49267.0
2019-08-06 13:20:00,48.66,48.72,48.54,48.57,61548.0,48.66,48.72,48.54,48.57,61548.0
2019-08-06 13:30:00,48.57,48.69,48.56,48.65,60459.0,48.57,48.69,48.56,48.65,60459.0
2019-08-06 13:40:00,48.66,48.73,48.65,48.7,71179.0,48.66,48.73,48.65,48.7,71179.0
2019-08-06 13:50:00,48.7,48.74,48.58,48.6,42070.0,48.7,48.74,48.58,48.6,42070.0
2019-08-06 14:00:00,48.6,48.6,48.42,48.56,73936.0,48.6,48.6,48.42,48.56,73936.0
2019-08-06 14:10:00,48.55,48.68,48.54,48.66,68901.0,48.55,48.68,48.54,48.66,68901.0
2019-08-06 14:20:00,48.67,48.68,48.53,48.54,93538.0,48.67,48.68,48.53,48.54,93538.0
2019-08-06 14:30:00,48.54,48.69,48.51,48.54,112339.0,48.54,48.69,48.51,48.54,112339.0
2019-08-06 14:40:00,48.54,48.64,48.52,48.58,83836.0,48.54,48.64,48.52,48.58,83836.0
2019-08-06 14:50:00,48.57,48.62,48.5,48.53,93283.0,48.57,48.62,48.5,48.53,93283.0
2019-08-06 15:00:00,48.54,48.7,48.51,48.55,341426.0,48.54,48.7,48.51,48.55,341426.0
2019-08-06 15:10:00,48.55,48.78,48.53,48.77,105132.0,48.55,48.78,48.53,48.77,105132.0
2019-08-06 15:20:00,48.77,48.89,48.71,48.77,92905.0,48.77,48.89,48.71,48.77,92905.0
2019-08-06 15:30:00,48.77,49.21,48.75,49.0,340431.0,48.77,49.21,48.75,49.0,340431.0
2019-08-06 15:40:00,49.01,49.05,48.78,49.03,347008.0,49.01,49.05,48.78,49.03,347008.0
2019-08-06 15:50:00,49.03,49.12,48.92,48.95,610743.0,49.03,49.12,48.92,48.95,610743.0
2019-08-07 09:30:00,48.04,48.25,47.61,48.04,334397.0,48.04,48.25,47.61,48.04,334397.0
2019-08-07 09:40:00,48.05,48.06,47.08,47.2,405302.0,48.05,48.06,47.08,47.2,405302.0
2019-08-07 09:50:00,47.17,47.51,47.03,47.4,197893.0,47.17,47.51,47.03,47.4,197893.0
2019-08-07 10:00:00,47.39,47.81,47.37,47.64,296699.0,47.39,47.81,47.37,47.64,296699.0
2019-08-07 10:10:00,47.64,47.77,47.47,47.5,203938.0,47.64,47.77,47.47,47.5,203938.0
2019-08-07 10:20:00,47.5,47.53,47.25,47.45,129319.0,47.5,47.53,47.25,47.45,129319.0
2019-08-07 10:30:00,47.45,47.89,47.45,47.85,137566.0,47.45,47.89,47.45,47.85,137566.0
2019-08-07 10:40:00,47.85,47.87,47.65,47.75,251582.0,47.85,47.87,47.65,47.75,251582.0
2019-08-07 10:50:00,47.75,47.85,47.65,47.8,179107.0,47.75,47.85,47.65,47.8,179107.0
2019-08-07 11:00:00,47.8,48.05,47.73,48.0,627588.0,47.8,48.05,47.73,48.0,627588.0
2019-08-07 11:10:00,48.0,48.21,47.95,48.15,114345.0,48.0,48.21,47.95,48.15,114345.0
2019-08-07 11:20:00,48.16,48.23,48.02,48.09,64042.0,48.16,48.23,48.02,48.09,64042.0
2019-08-07 11:30:00,48.09,48.15,47.96,47.96,67606.0,48.09,48.15,47.96,47.96,67606.0
2019-08-07 11:40:00,47.97,48.02,47.89,47.94,105707.0,47.97,48.02,47.89,47.94,105707.0
2019-08-07 11:50:00,47.94,47.97,47.71,47.8,104494.0,47.94,47.97,47.71,47.8,104494.0
2019-08-07 12:00:00,47.82,47.91,47.74,47.74,53087.0,47.82,47.91,47.74,47.74,53087.0
2019-08-07 12:10:00,47.75,47.86,47.66,47.75,53321.0,47.75,47.86,47.66,47.75,53321.0
2019-08-07 12:20:00,47.74,47.78,47.62,47.72,54575.0,47.74,47.78,47.62,47.72,54575.0
2019-08-07 12:30:00,47.72,47.93,47.7,47.91,77970.0,47.72,47.93,47.7,47.91,77970.0
2019-08-07 12:40:00,47.91,47.98,47.85,47.9,62554.0,47.91,47.98,47.85,47.9,62554.0
2019-08-07 12:50:00,47.91,48.1,47.91,48.05,62483.0,47.91,48.1,47.91,48.05,62483.0
2019-08-07 13:00:00,48.05,48.12,48.0,48.03,78250.0,48.05,48.12,48.0,48.03,78250.0
2019-08-07 13:10:00,48.03,48.05,47.91,47.97,119593.0,48.03,48.05,47.91,47.97,119593.0
2019-08-07 13:20:00,47.97,48.13,47.96,48.07,55803.0,47.97,48.13,47.96,48.07,55803.0
2019-08-07 13:30:00,48.08,48.26,48.08,48.26,39192.0,48.08,48.26,48.08,48.26,39192.0
2019-08-07 13:40:00,48.27,48.35,48.22,48.33,63149.0,48.27,48.35,48.22,48.33,63149.0
2019-08-07 13:50:00,48.33,48.39,48.27,48.29,65016.0,48.33,48.39,48.27,48.29,65016.0
2019-08-07 14:00:00,48.3,48.44,48.28,48.44,60708.0,48.3,48.44,48.28,48.44,60708.0
2019-08-07 14:10:00,48.45,48.46,48.04,48.06,125650.0,48.45,48.46,48.04,48.06,125650.0
2019-08-07 14:20:00,48.06,48.29,48.06,48.27,106094.0,48.06,48.29,48.06,48.27,106094.0
2019-08-07 14:30:00,48.26,48.3,48.17,48.22,43447.0,48.26,48.3,48.17,48.22,43447.0
2019-08-07 14:40:00,48.22,48.59,48.21,48.48,107126.0,48.22,48.59,48.21,48.48,107126.0
2019-08-07 14:50:00,48.49,48.61,48.41,48.61,148024.0,48.49,48.61,48.41,48.61,148024.0
2019-08-07 15:00:00,48.59,48.66,48.53,48.56,64076.0,48.59,48.66,48.53,48.56,64076.0
2019-08-07 15:10:00,48.57,48.59,48.29,48.4,166563.0,48.57,48.59,48.29,48.4,166563.0
2019-08-07 15:20:00,48.41,48.64,48.41,48.64,70019.0,48.41,48.64,48.41,48.64,70019.0
2019-08-07 15:30:00,48.64,48.91,48.57,48.91,122764.0,48.64,48.91,48.57,48.91,122764.0
2019-08-07 15:40:00,48.91,49.12,48.87,49.03,272937.0,48.91,49.12,48.87,49.03,272937.0
2019-08-07 15:50:00,49.01,49.08,48.82,48.94,684728.0,49.01,49.08,48.82,48.94,684728.0
2019-08-08 09:30:00,49.22,49.32,49.02,49.16,98357.0,49.22,49.32,49.02,49.16,98357.0
2019-08-08 09:40:00,49.18,49.53,49.03,49.32,130413.0,49.18,49.53,49.03,49.32,130413.0
2019-08-08 09:50:00,49.31,49.36,48.98,49.0,107847.0,49.31,49.36,48.98,49.0,107847.0
2019-08-08 10:00:00,49.03,49.11,48.83,48.86,48987.0,49.03,49.11,48.83,48.86,48987.0
2019-08-08 10:10:00,48.86,48.96,48.85,48.95,44803.0,48.86,48.96,48.85,48.95,44803.0
2019-08-08 10:20:00,48.93,48.93,48.68,48.69,72228.0,48.93,48.93,48.68,48.69,72228.0
2019-08-08 10:30:00,48.7,49.16,48.68,49.16,124098.0,48.7,49.16,48.68,49.16,124098.0
2019-08-08 10:40:00,49.15,49.4,49.13,49.37,167965.0,49.15,49.4,49.13,49.37,167965.0
2019-08-08 10:50:00,49.36,49.4,49.24,49.28,141104.0,49.36,49.4,49.24,49.28,141104.0
2019-08-08 11:00:00,49.27,49.28,49.1,49.13,42043.0,49.27,49.28,49.1,49.13,42043.0
2019-08-08 11:10:00,49.14,49.29,49.11,49.28,47342.0,49.14,49.29,49.11,49.28,47342.0
2019-08-08 11:20:00,49.29,49.37,49.23,49.25,59963.0,49.29,49.37,49.23,49.25,59963.0
2019-08-08 11:30:00,49.24,49.28,49.15,49.27,29636.0,49.24,49.28,49.15,49.27,29636.0
2019-08-08 11:40:00,49.27,49.39,49.27,49.31,52241.0,49.27,49.39,49.27,49.31,52241.0
2019-08-08 11:50:00,49.31,49.38,49.27,49.27,55309.0,49.31,49.38,49.27,49.27,55309.0
2019-08-08 12:00:00,49.27,49.29,49.19,49.27,29853.0,49.27,49.29,49.19,49.27,29853.0
2019-08-08 12:10:00,49.26,49.37,49.25,49.34,70450.0,49.26,49.37,49.25,49.34,70450.0
2019-08-08 12:20:00,49.34,49.35,49.14,49.14,76735.0,49.34,49.35,49.14,49.14,76735.0
2019-08-08 12:30:00,49.15,49.15,48.98,49.04,84162.0,49.15,49.15,48.98,49.04,84162.0
2019-08-08 12:40:00,49.04,49.16,49.04,49.13,46609.0,49.04,49.16,49.04,49.13,46609.0
2019-08-08 12:50:00,49.13,49.25,49.11,49.25,59058.0,49.13,49.25,49.11,49.25,59058.0
2019-08-08 13:00:00,49.25,49.29,49.2,49.21,31561.0,49.25,49.29,49.2,49.21,31561.0
2019-08-08 13:10:00,49.21,49.3,49.21,49.24,33734.0,49.21,49.3,49.21,49.24,33734.0
2019-08-08 13:20:00,49.23,49.26,49.16,49.18,42941.0,49.23,49.26,49.16,49.18,42941.0
2019-08-08 13:30:00,49.18,49.24,49.15,49.23,49836.0,49.18,49.24,49.15,49.23,49836.0
2019-08-08 13:40:00,49.23,49.34,49.21,49.34,33559.0,49.23,49.34,49.21,49.34,33559.0
2019-08-08 13:50:00,49.34,49.49,49.32,49.43,29337.0,49.34,49.49,49.32,49.43,29337.0
2019-08-08 14:00:00,49.43,49.43,49.31,49.34,46673.0,49.43,49.43,49.31,49.34,46673.0
2019-08-08 14:10:00,49.34,49.41,49.32,49.33,40552.0,49.34,49.41,49.32,49.33,40552.0
2019-08-08 14:20:00,49.34,49.37,49.31,49.33,37100.0,49.34,49.37,49.31,49.33,37100.0
2019-08-08 14:30:00,49.34,49.36,49.18,49.21,75377.0,49.34,49.36,49.18,49.21,75377.0
2019-08-08 14:40:00,49.21,49.25,49.11,49.13,36536.0,49.21,49.25,49.11,49.13,36536.0
2019-08-08 14:50:00,49.14,49.25,49.14,49.22,33758.0,49.14,49.25,49.14,49.22,33758.0
2019-08-08 15:00:00,49.23,49.41,49.22,49.36,711411.0,49.23,49.41,49.22,49.36,711411.0
2019-08-08 15:10:00,49.36,49.36,49.19,49.27,67618.0,49.36,49.36,49.19,49.27,67618.0
2019-08-08 15:20:00,49.26,49.31,49.21,49.25,93612.0,49.26,49.31,49.21,49.25,93612.0
2019-08-08 15:30:00,49.25,49.32,49.2,49.32,119478.0,49.25,49.32,49.2,49.32,119478.0
2019-08-08 15:40:00,49.31,49.48,49.31,49.36,120144.0,49.31,49.48,49.31,49.36,120144.0
2019-08-08 15:50:00,49.37,49.52,49.33,49.45,364015.0,49.37,49.52,49.33,49.45,364015.0
2019-08-09 09:30:00,49.27,49.72,49.04,49.56,120007.0,49.27,49.72,49.04,49.56,120007.0
2019-08-09 09:40:00,49.54,49.55,49.37,49.43,40616.0,49.54,49.55,49.37,49.43,40616.0
2019-08-09 09:50:00,49.43,49.48,49.21,49.26,122769.0,49.43,49.48,49.21,49.26,122769.0
2019-08-09 10:00:00,49.29,49.37,49.13,49.18,41410.0,49.29,49.37,49.13,49.18,41410.0
2019-08-09 10:10:00,49.19,49.36,49.17,49.29,22074.0,49.19,49.36,49.17,49.29,22074.0
2019-08-09 10:20:00,49.29,49.35,49.23,49.25,19948.0,49.29,49.35,49.23,49.25,19948.0
2019-08-09 10:30:00,49.23,49.26,49.07,49.12,28893.0,49.23,49.26,49.07,49.12,28893.0
2019-08-09 10:40:00,49.12,49.17,49.07,49.17,25288.0,49.12,49.17,49.07,49.17,25288.0
2019-08-09 10:50:00,49.18,49.39,49.18,49.33,57535.0,49.18,49.39,49.18,49.33,57535.0
2019-08-09 11:00:00,49.32,49.41,49.29,49.29,36358.0,49.32,49.41,49.29,49.29,36358.0
2019-08-09 11:10:00,49.31,49.45,49.29,49.44,34998.0,49.31,49.45,49.29,49.44,34998.0
2019-08-09 11:20:00,49.42,49.43,49.17,49.2,221139.0,49.42,49.43,49.17,49.2,221139.0
2019-08-09 11:30:00,49.2,49.28,49.14,49.17,63086.0,49.2,49.28,49.14,49.17,63086.0
2019-08-09 11:40:00,49.15,49.21,49.12,49.19,52986.0,49.15,49.21,49.12,49.19,52986.0
2019-08-09 11:50:00,49.18,49.19,49.0,49.01,46754.0,49.18,49.19,49.0,49.01,46754.0
2019-08-09 12:00:00,49.01,49.15,49.0,49.07,26025.0,49.01,49.15,49.0,49.07,26025.0
2019-08-09 12:10:00,49.06,49.08,48.92,48.92,35931.0,49.06,49.08,48.92,48.92,35931.0
2019-08-09 12:20:00,48.92,49.0,48.86,48.95,23320.0,48.92,49.0,48.86,48.95,23320.0
2019-08-09 12:30:00,48.95,48.98,48.84,48.9,38937.0,48.95,48.98,48.84,48.9,38937.0
2019-08-09 12:40:00,48.9,49.07,48.88,49.05,45111.0,48.9,49.07,48.88,49.05,45111.0
2019-08-09 12:50:00,49.06,49.28,48.98,49.07,58507.0,49.06,49.28,48.98,49.07,58507.0
2019-08-09 13:00:00,49.06,49.13,48.96,49.13,21373.0,49.06,49.13,48.96,49.13,21373.0
2019-08-09 13:10:00,49.11,49.19,49.07,49.18,26569.0,49.11,49.19,49.07,49.18,26569.0
2019-08-09 13:20:00,49.18,49.29,49.15,49.26,23998.0,49.18,49.29,49.15,49.26,23998.0
2019-08-09 13:30:00,49.25,49.38,49.22,49.22,53053.0,49.25,49.38,49.22,49.22,53053.0
2019-08-09 13:40:00,49.22,49.23,49.01,49.09,106784.0,49.22,49.23,49.01,49.09,106784.0
2019-08-09 13:50:00,49.08,49.1,49.01,49.08,15710.0,49.08,49.1,49.01,49.08,15710.0
2019-08-09 14:00:00,49.08,49.19,49.03,49.07,42811.0,49.08,49.19,49.03,49.07,42811.0
2019-08-09 14:10:00,49.06,49.09,49.03,49.07,23872.0,49.06,49.09,49.03,49.07,23872.0
2019-08-09 14:20:00,49.07,49.08,49.02,49.03,45212.0,49.07,49.08,49.02,49.03,45212.0
2019-08-09 14:30:00,49.04,49.07,48.97,49.02,54436.0,49.04,49.07,48.97,49.02,54436.0
2019-08-09 14:40:00,49.03,49.13,49.02,49.08,32663.0,49.03,49.13,49.02,49.08,32663.0
2019-08-09 14:50:00,49.08,49.09,48.99,49.0,51120.0,49.08,49.09,48.99,49.0,51120.0
2019-08-09 15:00:00,49.01,49.17,49.0,49.13,61301.0,49.01,49.17,49.0,49.13,61301.0
2019-08-09 15:10:00,49.14,49.15,49.01,49.03,66503.0,49.14,49.15,49.01,49.03,66503.0
2019-08-09 15:20:00,49.03,49.03,48.93,48.94,123349.0,49.03,49.03,48.93,48.94,123349.0
2019-08-09 15:30:00,48.93,49.0,48.92,48.94,104170.0,48.93,49.0,48.92,48.94,104170.0
2019-08-09 15:40:00,48.94,48.94,48.74,48.75,135387.0,48.94,48.94,48.74,48.75,135387.0
2019-08-09 15:50:00,48.74,48.88,48.64,48.71,899045.0,48.74,48.88,48.64,48.71,899045.0
2019-08-12 09:30:00,48.36,48.88,48.28,48.81,190948.0,48.36,48.88,48.28,48.81,190948.0
2019-08-12 09:40:00,48.8,48.8,48.47,48.56,92747.0,48.8,48.8,48.47,48.56,92747.0
2019-08-12 09:50:00,48.59,48.7,48.43,48.48,64699.0,48.59,48.7,48.43,48.48,64699.0
2019-08-12 10:00:00,48.47,48.48,48.15,48.21,69714.0,48.47,48.48,48.15,48.21,69714.0
2019-08-12 10:10:00,48.2,48.31,48.12,48.23,103501.0,48.2,48.31,48.12,48.23,103501.0
2019-08-12 10:20:00,48.25,48.36,48.2,48.21,95173.0,48.25,48.36,48.2,48.21,95173.0
2019-08-12 10:30:00,48.21,48.35,48.2,48.31,107901.0,48.21,48.35,48.2,48.31,107901.0
2019-08-12 10:40:00,48.33,48.5,48.33,48.45,35839.0,48.33,48.5,48.33,48.45,35839.0
2019-08-12 10:50:00,48.45,48.45,48.28,48.28,45823.0,48.45,48.45,48.28,48.28,45823.0
2019-08-12 11:00:00,48.27,48.32,48.2,48.24,47869.0,48.27,48.32,48.2,48.24,47869.0
2019-08-12 11:10:00,48.23,48.31,48.12,48.25,116319.0,48.23,48.31,48.12,48.25,116319.0
2019-08-12 11:20:00,48.25,48.35,48.19,48.3,40978.0,48.25,48.35,48.19,48.3,40978.0
2019-08-12 11:30:00,48.3,48.3,48.12,48.21,29320.0,48.3,48.3,48.12,48.21,29320.0
2019-08-12 11:40:00,48.2,48.31,48.18,48.29,79664.0,48.2,48.31,48.18,48.29,79664.0
2019-08-12 11:50:00,48.29,48.3,48.17,48.18,32693.0,48.29,48.3,48.17,48.18,32693.0
2019-08-12 12:00:00,48.17,48.23,48.13,48.2,24402.0,48.17,48.23,48.13,48.2,24402.0
2019-08-12 12:10:00,48.21,48.29,48.2,48.29,25799.0,48.21,48.29,48.2,48.29,25799.0
2019-08-12 12:20:00,48.32,48.41,48.3,48.41,26524.0,48.32,48.41,48.3,48.41,26524.0
2019-08-12 12:30:00,48.42,48.43,48.37,48.41,21039.0,48.42,48.43,48.37,48.41,21039.0
2019-08-12 12:40:00,48.41,48.41,48.2,48.26,47563.0,48.41,48.41,48.2,48.26,47563.0
2019-08-12 12:50:00,48.27,48.5,48.27,48.42,36772.0,48.27,48.5,48.27,48.42,36772.0
2019-08-12 13:00:00,48.41,48.44,48.29,48.3,78884.0,48.41,48.44,48.29,48.3,78884.0
2019-08-12 13:10:00,48.3,48.38,48.24,48.25,45861.0,48.3,48.38,48.24,48.25,45861.0
2019-08-12 13:20:00,48.26,48.27,48.1,48.12,55755.0,48.26,48.27,48.1,48.12,55755.0
2019-08-12 13:30:00,48.11,48.13,47.99,48.03,52056.0,48.11,48.13,47.99,48.03,52056.0
2019-08-12 13:40:00,48.02,48.12,48.01,48.12,52675.0,48.02,48.12,48.01,48.12,52675.0
2019-08-12 13:50:00,48.12,48.15,48.09,48.12,33037.0,48.12,48.15,48.09,48.12,33037.0
2019-08-12 14:00:00,48.11,48.23,48.09,48.21,47841.0,48.11,48.23,48.09,48.21,47841.0
2019-08-12 14:10:00,48.2,48.3,48.02,48.04,131408.0,48.2,48.3,48.02,48.04,131408.0
2019-08-12 14:20:00,48.03,48.06,47.9,47.97,72805.0,48.03,48.06,47.9,47.97,72805.0
2019-08-12 14:30:00,47.97,47.99,47.9,47.95,40184.0,47.97,47.99,47.9,47.95,40184.0
2019-08-12 14:40:00,47.96,47.96,47.82,47.85,44374.0,47.96,47.96,47.82,47.85,44374.0
2019-08-12 14:50:00,47.86,47.94,47.85,47.91,71773.0,47.86,47.94,47.85,47.91,71773.0
2019-08-12 15:00:00,47.91,48.02,47.9,47.99,125762.0,47.91,48.02,47.9,47.99,125762.0
2019-08-12 15:10:00,47.99,48.0,47.91,47.95,58509.0,47.99,48.0,47.91,47.95,58509.0
2019-08-12 15:20:00,47.95,47.96,47.88,47.88,31335.0,47.95,47.96,47.88,47.88,31335.0
2019-08-12 15:30:00,47.88,47.98,47.88,47.98,4432.0,47.88,47.98,47.88,47.98,4432.0
2019-08-12 15:40:00,47.95,48.0,47.95,47.98,15142.0,47.95,48.0,47.95,47.98,15142.0
2019-08-12 15:50:00,47.99,48.04,47.93,47.98,162984.0,47.99,48.04,47.93,47.98,162984.0
2019-08-13 09:30:00,47.66,48.45,47.66,48.39,88814.0,47.66,48.45,47.66,48.39,88814.0
2019-08-13 09:40:00,48.41,49.09,48.23,49.04,111247.0,48.41,49.09,48.23,49.04,111247.0
2019-08-13 09:50:00,49.03,49.13,48.85,48.97,84189.0,49.03,49.13,48.85,48.97,84189.0
2019-08-13 10:00:00,48.98,49.34,48.85,49.18,167424.0,48.98,49.34,48.85,49.18,167424.0
2019-08-13 10:10:00,49.2,49.57,49.13,49.54,82962.0,49.2,49.57,49.13,49.54,82962.0
2019-08-13 10:20:00,49.56,49.88,49.46,49.74,153932.0,49.56,49.88,49.46,49.74,153932.0
2019-08-13 10:30:00,49.76,49.78,49.44,49.56,115773.0,49.76,49.78,49.44,49.56,115773.0
2019-08-13 10:40:00,49.58,49.59,49.39,49.44,65848.0,49.58,49.59,49.39,49.44,65848.0
2019-08-13 10:50:00,49.43,49.51,49.32,49.4,74561.0,49.43,49.51,49.32,49.4,74561.0
2019-08-13 11:00:00,49.41,49.57,49.32,49.53,82288.0,49.41,49.57,49.32,49.53,82288.0
2019-08-13 11:10:00,49.52,49.6,49.34,49.38,56739.0,49.52,49.6,49.34,49.38,56739.0
2019-08-13 11:20:00,49.38,49.53,49.34,49.45,57345.0,49.38,49.53,49.34,49.45,57345.0
2019-08-13 11:30:00,49.44,49.49,49.3,49.34,58783.0,49.44,49.49,49.3,49.34,58783.0
2019-08-13 11:40:00,49.34,49.58,49.34,49.53,60479.0,49.34,49.58,49.34,49.53,60479.0
2019-08-13 11:50:00,49.54,49.67,49.51,49.61,41156.0,49.54,49.67,49.51,49.61,41156.0
2019-08-13 12:00:00,49.62,49.7,49.52,49.52,81402.0,49.62,49.7,49.52,49.52,81402.0
2019-08-13 12:10:00,49.53,49.67,49.51,49.66,36502.0,49.53,49.67,49.51,49.66,36502.0
2019-08-13 12:20:00,49.66,49.78,49.66,49.68,44450.0,49.66,49.78,49.66,49.68,44450.0
2019-08-13 12:30:00,49.68,49.68,49.51,49.53,42896.0,49.68,49.68,49.51,49.53,42896.0
2019-08-13 12:40:00,49.53,49.59,49.51,49.53,39341.0,49.53,49.59,49.51,49.53,39341.0
2019-08-13 12:50:00,49.54,49.55,49.35,49.45,46669.0,49.54,49.55,49.35,49.45,46669.0
2019-08-13 13:00:00,49.46,49.54,49.43,49.52,38559.0,49.46,49.54,49.43,49.52,38559.0
2019-08-13 13:10:00,49.53,49.61,49.39,49.42,43170.0,49.53,49.61,49.39,49.42,43170.0
2019-08-13 13:20:00,49.41,49.5,49.38,49.49,39866.0,49.41,49.5,49.38,49.49,39866.0
2019-08-13 13:30:00,49.5,49.68,49.49,49.63,44368.0,49.5,49.68,49.49,49.63,44368.0
2019-08-13 13:40:00,49.64,49.73,49.62,49.66,46631.0,49.64,49.73,49.62,49.66,46631.0
2019-08-13 13:50:00,49.66,49.74,49.64,49.72,56747.0,49.66,49.74,49.64,49.72,56747.0
2019-08-13 14:00:00,49.73,49.86,49.7,49.86,51907.0,49.73,49.86,49.7,49.86,51907.0
2019-08-13 14:10:00,49.86,49.87,49.78,49.79,44880.0,49.86,49.87,49.78,49.79,44880.0
2019-08-13 14:20:00,49.79,49.87,49.76,49.83,55124.0,49.79,49.87,49.76,49.83,55124.0
2019-08-13 14:30:00,49.83,50.0,49.78,49.99,49454.0,49.83,50.0,49.78,49.99,49454.0
2019-08-13 14:40:00,49.99,49.99,49.82,49.84,58204.0,49.99,49.99,49.82,49.84,58204.0
2019-08-13 14:50:00,49.84,49.91,49.82,49.83,53938.0,49.84,49.91,49.82,49.83,53938.0
2019-08-13 15:00:00,49.84,49.85,49.76,49.85,73924.0,49.84,49.85,49.76,49.85,73924.0
2019-08-13 15:10:00,49.84,49.93,49.83,49.92,78550.0,49.84,49.93,49.83,49.92,78550.0
2019-08-13 15:20:00,49.91,49.93,49.81,49.83,256853.0,49.91,49.93,49.81,49.83,256853.0
2019-08-13 15:30:00,49.82,49.89,49.72,49.85,103109.0,49.82,49.89,49.72,49.85,103109.0
2019-08-13 15:40:00,49.85,49.9,49.74,49.79,135167.0,49.85,49.9,49.74,49.79,135167.0
2019-08-13 15:50:00,49.79,49.88,49.72,49.73,494221.0,49.79,49.88,49.72,49.73,494221.0
2019-08-14 09:30:00,48.77,49.0,48.48,48.62,93007.0,48.77,49.0,48.48,48.62,93007.0
2019-08-14 09:40:00,48.64,48.71,48.25,48.6,87066.0,48.64,48.71,48.25,48.6,87066.0
2019-08-14 09:50:00,48.59,48.78,48.41,48.55,78740.0,48.59,48.78,48.41,48.55,78740.0
2019-08-14 10:00:00,48.55,48.59,48.29,48.47,81042.0,48.55,48.59,48.29,48.47,81042.0
2019-08-14 10:10:00,48.47,48.68,48.41,48.6,84138.0,48.47,48.68,48.41,48.6,84138.0
2019-08-14 10:20:00,48.62,48.71,48.38,48.49,179311.0,48.62,48.71,48.38,48.49,179311.0
2019-08-14 10:30:00,48.51,48.56,48.32,48.32,43285.0,48.51,48.56,48.32,48.32,43285.0
2019-08-14 10:40:00,48.32,48.42,48.28,48.32,48954.0,48.32,48.42,48.28,48.32,48954.0
2019-08-14 10:50:00,48.32,48.36,48.03,48.04,77786.0,48.32,48.36,48.03,48.04,77786.0
2019-08-14 11:00:00,48.03,48.1,47.91,47.95,74880.0,48.03,48.1,47.91,47.95,74880.0
2019-08-14 11:10:00,47.94,48.0,47.87,47.91,68435.0,47.94,48.0,47.87,47.91,68435.0
2019-08-14 11:20:00,47.93,48.12,47.89,47.99,138552.0,47.93,48.12,47.89,47.99,138552.0
2019-08-14 11:30:00,48.0,48.12,47.97,47.97,35469.0,48.0,48.12,47.97,47.97,35469.0
2019-08-14 11:40:00,47.98,48.01,47.86,47.95,34116.0,47.98,48.01,47.86,47.95,34116.0
2019-08-14 11:50:00,47.95,48.06,47.95,48.01,60997.0,47.95,48.06,47.95,48.01,60997.0
2019-08-14 12:00:00,48.0,48.07,47.88,47.9,83642.0,48.0,48.07,47.88,47.9,83642.0
2019-08-14 12:10:00,47.9,47.91,47.68,47.72,75513.0,47.9,47.91,47.68,47.72,75513.0
2019-08-14 12:20:00,47.72,47.78,47.61,47.61,60472.0,47.72,47.78,47.61,47.61,60472.0
2019-08-14 12:30:00,47.62,47.74,47.6,47.62,35620.0,47.62,47.74,47.6,47.62,35620.0
2019-08-14 12:40:00,47.62,47.65,47.49,47.51,48924.0,47.62,47.65,47.49,47.51,48924.0
2019-08-14 12:50:00,47.51,47.77,47.5,47.77,80953.0,47.51,47.77,47.5,47.77,80953.0
2019-08-14 13:00:00,47.76,47.78,47.67,47.75,72530.0,47.76,47.78,47.67,47.75,72530.0
2019-08-14 13:10:00,47.75,47.9,47.75,47.82,35433.0,47.75,47.9,47.75,47.82,35433.0
2019-08-14 13:20:00,47.83,48.14,47.81,47.99,48531.0,47.83,48.14,47.81,47.99,48531.0
2019-08-14 13:30:00,47.99,48.13,47.98,48.08,58690.0,47.99,48.13,47.98,48.08,58690.0
2019-08-14 13:40:00,48.08,48.14,48.0,48.04,40075.0,48.08,48.14,48.0,48.04,40075.0
2019-08-14 13:50:00,48.05,48.1,47.91,47.93,51024.0,48.05,48.1,47.91,47.93,51024.0
2019-08-14 14:00:00,47.93,48.0,47.89,47.91,70516.0,47.93,48.0,47.89,47.91,70516.0
2019-08-14 14:10:00,47.93,48.02,47.89,48.02,59215.0,47.93,48.02,47.89,48.02,59215.0
2019-08-14 14:20:00,48.01,48.01,47.92,47.92,41870.0,48.01,48.01,47.92,47.92,41870.0
2019-08-14 14:30:00,47.92,47.94,47.84,47.9,63780.0,47.92,47.94,47.84,47.9,63780.0
2019-08-14 14:40:00,47.9,47.96,47.88,47.94,67805.0,47.9,47.96,47.88,47.94,67805.0
2019-08-14 14:50:00,47.93,47.98,47.89,47.97,33147.0,47.93,47.98,47.89,47.97,33147.0
2019-08-14 15:00:00,47.97,48.13,47.93,48.02,47935.0,47.97,48.13,47.93,48.02,47935.0
2019-08-14 15:10:00,48.02,48.07,47.9,47.91,52303.0,48.02,48.07,47.9,47.91,52303.0
2019-08-14 15:20:00,47.92,48.14,47.89,48.02,134635.0,47.92,48.14,47.89,48.02,134635.0
2019-08-14 15:30:00,48.01,48.01,47.81,47.84,178286.0,48.01,48.01,47.81,47.84,178286.0
2019-08-14 15:40:00,47.84,47.85,47.66,47.75,199000.0,47.84,47.85,47.66,47.75,199000.0
2019-08-14 15:50:00,47.75,47.91,47.67,47.78,834218.0,47.75,47.91,47.67,47.78,834218.0
2019-08-15 09:30:00,48.05,48.08,47.06,47.39,132663.0,48.05,48.08,47.06,47.39,132663.0
2019-08-15 09:40:00,47.36,47.7,47.23,47.52,224765.0,47.36,47.7,47.23,47.52,224765.0
2019-08-15 09:50:00,47.51,47.76,47.39,47.71,50973.0,47.51,47.76,47.39,47.71,50973.0
2019-08-15 10:00:00,47.71,47.81,47.49,47.56,57378.0,47.71,47.81,47.49,47.56,57378.0
2019-08-15 10:10:00,47.55,47.62,47.46,47.62,96348.0,47.55,47.62,47.46,47.62,96348.0
2019-08-15 10:20:00,47.62,47.89,47.62,47.64,66364.0,47.62,47.89,47.62,47.64,66364.0
2019-08-15 10:30:00,47.63,47.96,47.53,47.78,84651.0,47.63,47.96,47.53,47.78,84651.0
2019-08-15 10:40:00,47.77,48.01,47.77,47.88,91290.0,47.77,48.01,47.77,47.88,91290.0
2019-08-15 10:50:00,47.87,47.95,47.84,47.93,63908.0,47.87,47.95,47.84,47.93,63908.0
2019-08-15 11:00:00,47.93,48.0,47.89,47.9,57390.0,47.93,48.0,47.89,47.9,57390.0
2019-08-15 11:10:00,47.9,48.04,47.87,47.88,92399.0,47.9,48.04,47.87,47.88,92399.0
2019-08-15 11:20:00,47.86,47.91,47.75,47.91,95246.0,47.86,47.91,47.75,47.91,95246.0
2019-08-15 11:30:00,47.93,48.04,47.91,47.93,51461.0,47.93,48.04,47.91,47.93,51461.0
2019-08-15 11:40:00,47.92,47.98,47.88,47.94,60570.0,47.92,47.98,47.88,47.94,60570.0
2019-08-15 11:50:00,47.94,48.04,47.9,47.94,75908.0,47.94,48.04,47.9,47.94,75908.0
2019-08-15 12:00:00,47.93,48.03,47.91,48.01,71643.0,47.93,48.03,47.91,48.01,71643.0
2019-08-15 12:10:00,48.01,48.11,47.99,48.04,34209.0,48.01,48.11,47.99,48.04,34209.0
2019-08-15 12:20:00,48.03,48.06,47.97,47.98,29770.0,48.03,48.06,47.97,47.98,29770.0
2019-08-15 12:30:00,47.99,48.14,47.96,48.0,33704.0,47.99,48.14,47.96,48.0,33704.0
2019-08-15 12:40:00,48.0,48.01,47.9,47.92,24617.0,48.0,48.01,47.9,47.92,24617.0
2019-08-15 12:50:00,47.94,47.96,47.84,47.91,27392.0,47.94,47.96,47.84,47.91,27392.0
2019-08-15 13:00:00,47.9,48.07,47.88,48.06,35591.0,47.9,48.07,47.88,48.06,35591.0
2019-08-15 13:10:00,48.05,48.06,47.93,47.97,33434.0,48.05,48.06,47.93,47.97,33434.0
2019-08-15 13:20:00,47.99,47.99,47.75,47.78,87381.0,47.99,47.99,47.75,47.78,87381.0
2019-08-15 13:30:00,47.77,47.82,47.71,47.73,25637.0,47.77,47.82,47.71,47.73,25637.0
2019-08-15 13:40:00,47.73,47.74,47.52,47.55,29577.0,47.73,47.74,47.52,47.55,29577.0
2019-08-15 13:50:00,47.57,47.58,47.38,47.48,96591.0,47.57,47.58,47.38,47.48,96591.0
2019-08-15 14:00:00,47.46,47.56,47.38,47.5,48140.0,47.46,47.56,47.38,47.5,48140.0
2019-08-15 14:10:00,47.52,47.62,47.48,47.5,43595.0,47.52,47.62,47.48,47.5,43595.0
2019-08-15 14:20:00,47.5,47.51,47.39,47.47,134714.0,47.5,47.51,47.39,47.47,134714.0
2019-08-15 14:30:00,47.48,47.51,47.38,47.48,65090.0,47.48,47.51,47.38,47.48,65090.0
2019-08-15 14:40:00,47.5,47.58,47.47,47.54,47491.0,47.5,47.58,47.47,47.54,47491.0
2019-08-15 14:50:00,47.57,47.63,47.52,47.59,43163.0,47.57,47.63,47.52,47.59,43163.0
2019-08-15 15:00:00,47.6,47.74,47.6,47.69,47753.0,47.6,47.74,47.6,47.69,47753.0
2019-08-15 15:10:00,47.7,47.7,47.52,47.55,82802.0,47.7,47.7,47.52,47.55,82802.0
2019-08-15 15:20:00,47.54,47.64,47.52,47.6,78322.0,47.54,47.64,47.52,47.6,78322.0
2019-08-15 15:30:00,47.59,47.67,47.56,47.66,57325.0,47.59,47.67,47.56,47.66,57325.0
2019-08-15 15:40:00,47.67,47.76,47.6,47.72,82819.0,47.67,47.76,47.6,47.72,82819.0
2019-08-15 15:50:00,47.73,47.78,47.52,47.56,266148.0,47.73,47.78,47.52,47.56,266148.0
2019-08-16 09:30:00,48.0,48.35,47.94,48.28,151530.0,48.0,48.35,47.94,48.28,151530.0
2019-08-16 09:40:00,48.28,48.59,48.28,48.5,77892.0,48.28,48.59,48.28,48.5,77892.0
2019-08-16 09:50:00,48.5,48.53,48.09,48.33,66299.0,48.5,48.53,48.09,48.33,66299.0
2019-08-16 10:00:00,48.32,48.57,48.24,48.54,123370.0,48.32,48.57,48.24,48.54,123370.0
2019-08-16 10:10:00,48.53,48.53,48.17,48.26,47617.0,48.53,48.53,48.17,48.26,47617.0
2019-08-16 10:20:00,48.26,48.55,48.25,48.28,64975.0,48.26,48.55,48.25,48.28,64975.0
2019-08-16 10:30:00,48.29,48.39,48.19,48.33,23735.0,48.29,48.39,48.19,48.33,23735.0
2019-08-16 10:40:00,48.34,48.42,48.29,48.4,25370.0,48.34,48.42,48.29,48.4,25370.0
2019-08-16 10:50:00,48.41,48.51,48.33,48.51,23871.0,48.41,48.51,48.33,48.51,23871.0
2019-08-16 11:00:00,48.5,48.55,48.43,48.53,35990.0,48.5,48.55,48.43,48.53,35990.0
2019-08-16 11:10:00,48.53,48.55,48.34,48.36,32617.0,48.53,48.55,48.34,48.36,32617.0
2019-08-16 11:20:00,48.37,48.52,48.37,48.45,33225.0,48.37,48.52,48.37,48.45,33225.0
2019-08-16 11:30:00,48.44,48.55,48.4,48.5,30111.0,48.44,48.55,48.4,48.5,30111.0
2019-08-16 11:40:00,48.5,48.57,48.47,48.5,45676.0,48.5,48.57,48.47,48.5,45676.0
2019-08-16 11:50:00,48.49,48.53,48.3,48.33,28657.0,48.49,48.53,48.3,48.33,28657.0
2019-08-16 12:00:00,48.33,48.4,48.26,48.38,30049.0,48.33,48.4,48.26,48.38,30049.0
2019-08-16 12:10:00,48.39,48.47,48.35,48.47,29585.0,48.39,48.47,48.35,48.47,29585.0
2019-08-16 12:20:00,48.49,48.56,48.49,48.52,31044.0,48.49,48.56,48.49,48.52,31044.0
2019-08-16 12:30:00,48.51,48.54,48.49,48.53,18722.0,48.51,48.54,48.49,48.53,18722.0
2019-08-16 12:40:00,48.53,48.53,48.4,48.42,59026.0,48.53,48.53,48.4,48.42,59026.0
2019-08-16 12:50:00,48.42,48.44,48.38,48.4,38010.0,48.42,48.44,48.38,48.4,38010.0
2019-08-16 13:00:00,48.41,48.5,48.41,48.5,25151.0,48.41,48.5,48.41,48.5,25151.0
2019-08-16 13:10:00,48.49,48.51,48.32,48.35,41702.0,48.49,48.51,48.32,48.35,41702.0
2019-08-16 13:20:00,48.32,48.34,48.28,48.34,41743.0,48.32,48.34,48.28,48.34,41743.0
2019-08-16 13:30:00,48.33,48.38,48.28,48.34,61180.0,48.33,48.38,48.28,48.34,61180.0
2019-08-16 13:40:00,48.33,48.33,48.23,48.25,18775.0,48.33,48.33,48.23,48.25,18775.0
2019-08-16 13:50:00,48.25,48.32,48.23,48.31,17926.0,48.25,48.32,48.23,48.31,17926.0
2019-08-16 14:00:00,48.32,48.35,48.29,48.3,19661.0,48.32,48.35,48.29,48.3,19661.0
2019-08-16 14:10:00,48.3,48.31,48.22,48.27,21896.0,48.3,48.31,48.22,48.27,21896.0
2019-08-16 14:20:00,48.27,48.35,48.24,48.34,25889.0,48.27,48.35,48.24,48.34,25889.0
2019-08-16 14:30:00,48.33,48.36,48.29,48.29,16663.0,48.33,48.36,48.29,48.29,16663.0
2019-08-16 14:40:00,48.3,48.32,48.18,48.18,57260.0,48.3,48.32,48.18,48.18,57260.0
2019-08-16 14:50:00,48.18,48.23,48.16,48.22,33052.0,48.18,48.23,48.16,48.22,33052.0
2019-08-16 15:00:00,48.21,48.23,48.16,48.18,16295.0,48.21,48.23,48.16,48.18,16295.0
2019-08-16 15:10:00,48.18,48.21,48.17,48.18,40894.0,48.18,48.21,48.17,48.18,40894.0
2019-08-16 15:20:00,48.18,48.2,48.0,48.04,58340.0,48.18,48.2,48.0,48.04,58340.0
2019-08-16 15:30:00,48.04,48.07,47.99,48.03,114699.0,48.04,48.07,47.99,48.03,114699.0
2019-08-16 15:40:00,48.03,48.07,47.97,48.01,115200.0,48.03,48.07,47.97,48.01,115200.0
2019-08-16 15:50:00,48.01,48.11,47.98,48.02,501015.0,48.01,48.11,47.98,48.02,501015.0
2019-08-19 09:30:00,48.67,48.67,48.01,48.26,92070.0,48.67,48.67,48.01,48.26,92070.0
2019-08-19 09:40:00,48.28,48.41,48.12,48.2,167045.0,48.28,48.41,48.12,48.2,167045.0
2019-08-19 09:50:00,48.2,48.21,47.68,47.84,176309.0,48.2,48.21,47.68,47.84,176309.0
2019-08-19 10:00:00,47.81,47.93,47.45,47.51,348094.0,47.81,47.93,47.45,47.51,348094.0
2019-08-19 10:10:00,47.5,47.72,47.49,47.66,165674.0,47.5,47.72,47.49,47.66,165674.0
2019-08-19 10:20:00,47.66,47.68,47.38,47.39,399043.0,47.66,47.68,47.38,47.39,399043.0
2019-08-19 10:30:00,47.4,47.53,47.27,47.47,162111.0,47.4,47.53,47.27,47.47,162111.0
2019-08-19 10:40:00,47.48,47.57,47.45,47.57,151229.0,47.48,47.57,47.45,47.57,151229.0
2019-08-19 10:50:00,47.57,47.63,47.48,47.51,101419.0,47.57,47.63,47.48,47.51,101419.0
2019-08-19 11:00:00,47.51,47.59,47.49,47.54,43522.0,47.51,47.59,47.49,47.54,43522.0
2019-08-19 11:10:00,47.54,47.66,47.51,47.55,54520.0,47.54,47.66,47.51,47.55,54520.0
2019-08-19 11:20:00,47.55,47.66,47.54,47.64,51784.0,47.55,47.66,47.54,47.64,51784.0
2019-08-19 11:30:00,47.64,47.78,47.64,47.68,65267.0,47.64,47.78,47.64,47.68,65267.0
2019-08-19 11:40:00,47.68,47.69,47.57,47.64,64229.0,47.68,47.69,47.57,47.64,64229.0
2019-08-19 11:50:00,47.64,47.64,47.52,47.58,54900.0,47.64,47.64,47.52,47.58,54900.0
2019-08-19 12:00:00,47.58,47.63,47.54,47.58,46818.0,47.58,47.63,47.54,47.58,46818.0
2019-08-19 12:10:00,47.58,47.63,47.51,47.59,58402.0,47.58,47.63,47.51,47.59,58402.0
2019-08-19 12:20:00,47.6,47.62,47.5,47.52,34897.0,47.6,47.62,47.5,47.52,34897.0
2019-08-19 12:30:00,47.52,47.62,47.47,47.6,66995.0,47.52,47.62,47.47,47.6,66995.0
2019-08-19 12:40:00,47.61,47.64,47.53,47.59,73332.0,47.61,47.64,47.53,47.59,73332.0
2019-08-19 12:50:00,47.59,47.81,47.56,47.8,113141.0,47.59,47.81,47.56,47.8,113141.0
2019-08-19 13:00:00,47.8,47.84,47.75,47.84,40194.0,47.8,47.84,47.75,47.84,40194.0
2019-08-19 13:10:00,47.84,47.89,47.8,47.81,60660.0,47.84,47.89,47.8,47.81,60660.0
2019-08-19 13:20:00,47.81,47.87,47.79,47.83,80305.0,47.81,47.87,47.79,47.83,80305.0
2019-08-19 13:30:00,47.83,47.86,47.78,47.81,56454.0,47.83,47.86,47.78,47.81,56454.0
2019-08-19 13:40:00,47.81,47.88,47.7,47.7,83340.0,47.81,47.88,47.7,47.7,83340.0
2019-08-19 13:50:00,47.7,47.75,47.63,47.71,80420.0,47.7,47.75,47.63,47.71,80420.0
2019-08-19 14:00:00,47.7,47.78,47.68,47.76,43588.0,47.7,47.78,47.68,47.76,43588.0
2019-08-19 14:10:00,47.76,47.76,47.64,47.65,83641.0,47.76,47.76,47.64,47.65,83641.0
2019-08-19 14:20:00,47.65,47.73,47.63,47.66,54614.0,47.65,47.73,47.63,47.66,54614.0
2019-08-19 14:30:00,47.67,47.69,47.61,47.69,70812.0,47.67,47.69,47.61,47.69,70812.0
2019-08-19 14:40:00,47.69,47.83,47.68,47.78,77388.0,47.69,47.83,47.68,47.78,77388.0
2019-08-19 14:50:00,47.77,47.83,47.75,47.8,56903.0,47.77,47.83,47.75,47.8,56903.0
2019-08-19 15:00:00,47.8,47.84,47.71,47.78,91489.0,47.8,47.84,47.71,47.78,91489.0
2019-08-19 15:10:00,47.79,47.85,47.78,47.8,69893.0,47.79,47.85,47.78,47.8,69893.0
2019-08-19 15:20:00,47.8,47.82,47.77,47.78,58556.0,47.8,47.82,47.77,47.78,58556.0
2019-08-19 15:30:00,47.78,47.82,47.74,47.76,115959.0,47.78,47.82,47.74,47.76,115959.0
2019-08-19 15:40:00,47.77,47.82,47.65,47.68,154130.0,47.77,47.82,47.65,47.68,154130.0
2019-08-19 15:50:00,47.68,47.7,47.43,47.44,478677.0,47.68,47.7,47.43,47.44,478677.0
2019-08-20 09:30:00,47.36,47.45,46.97,46.99,128158.0,47.36,47.45,46.97,46.99,128158.0
2019-08-20 09:40:00,47.02,47.17,46.9,47.01,81938.0,47.02,47.17,46.9,47.01,81938.0
2019-08-20 09:50:00,47.02,47.17,46.87,47.03,107419.0,47.02,47.17,46.87,47.03,107419.0
2019-08-20 10:00:00,47.01,47.06,46.8,46.87,102104.0,47.01,47.06,46.8,46.87,102104.0
2019-08-20 10:10:00,46.88,47.02,46.74,47.0,81915.0,46.88,47.02,46.74,47.0,81915.0
2019-08-20 10:20:00,47.0,47.05,46.76,46.95,178054.0,47.0,47.05,46.76,46.95,178054.0
2019-08-20 10:30:00,46.94,47.04,46.9,46.93,57483.0,46.94,47.04,46.9,46.93,57483.0
2019-08-20 10:40:00,46.93,47.05,46.91,46.99,92839.0,46.93,47.05,46.91,46.99,92839.0
2019-08-20 10:50:00,46.98,47.15,46.98,47.07,107487.0,46.98,47.15,46.98,47.07,107487.0
2019-08-20 11:00:00,47.07,47.25,47.07,47.2,76489.0,47.07,47.25,47.07,47.2,76489.0
2019-08-20 11:10:00,47.22,47.29,47.19,47.24,54032.0,47.22,47.29,47.19,47.24,54032.0
2019-08-20 11:20:00,47.24,47.3,47.22,47.26,46673.0,47.24,47.3,47.22,47.26,46673.0
2019-08-20 11:30:00,47.26,47.29,47.08,47.11,35106.0,47.26,47.29,47.08,47.11,35106.0
2019-08-20 11:40:00,47.1,47.13,47.03,47.13,26184.0,47.1,47.13,47.03,47.13,26184.0
2019-08-20 11:50:00,47.13,47.19,47.07,47.16,31791.0,47.13,47.19,47.07,47.16,31791.0
2019-08-20 12:00:00,47.17,47.26,47.13,47.19,48025.0,47.17,47.26,47.13,47.19,48025.0
2019-08-20 12:10:00,47.2,47.29,47.19,47.26,29580.0,47.2,47.29,47.19,47.26,29580.0
2019-08-20 12:20:00,47.26,47.26,47.14,47.17,106363.0,47.26,47.26,47.14,47.17,106363.0
2019-08-20 12:30:00,47.17,47.24,47.08,47.15,136534.0,47.17,47.24,47.08,47.15,136534.0
2019-08-20 12:40:00,47.15,47.26,47.13,47.25,20680.0,47.15,47.26,47.13,47.25,20680.0
2019-08-20 12:50:00,47.26,47.28,47.1,47.13,49460.0,47.26,47.28,47.1,47.13,49460.0
2019-08-20 13:00:00,47.12,47.21,47.11,47.21,23432.0,47.12,47.21,47.11,47.21,23432.0
2019-08-20 13:10:00,47.21,47.28,47.18,47.21,27744.0,47.21,47.28,47.18,47.21,27744.0
2019-08-20 13:20:00,47.2,47.28,47.19,47.26,33323.0,47.2,47.28,47.19,47.26,33323.0
2019-08-20 13:30:00,47.27,47.29,47.11,47.18,43904.0,47.27,47.29,47.11,47.18,43904.0
2019-08-20 13:40:00,47.18,47.22,47.11,47.22,89131.0,47.18,47.22,47.11,47.22,89131.0
2019-08-20 13:50:00,47.22,47.22,47.11,47.15,40914.0,47.22,47.22,47.11,47.15,40914.0
2019-08-20 14:00:00,47.13,47.19,47.09,47.1,25589.0,47.13,47.19,47.09,47.1,25589.0
2019-08-20 14:10:00,47.11,47.18,47.06,47.09,55829.0,47.11,47.18,47.06,47.09,55829.0
2019-08-20 14:20:00,47.07,47.11,46.97,47.0,37202.0,47.07,47.11,46.97,47.0,37202.0
2019-08-20 14:30:00,46.99,47.12,46.97,47.08,27361.0,46.99,47.12,46.97,47.08,27361.0
2019-08-20 14:40:00,47.07,47.13,47.01,47.09,39153.0,47.07,47.13,47.01,47.09,39153.0
2019-08-20 14:50:00,47.1,47.1,46.99,47.04,71249.0,47.1,47.1,46.99,47.04,71249.0
2019-08-20 15:00:00,47.04,47.04,46.88,46.88,35272.0,47.04,47.04,46.88,46.88,35272.0
2019-08-20 15:10:00,46.89,46.91,46.78,46.84,60024.0,46.89,46.91,46.78,46.84,60024.0
2019-08-20 15:20:00,46.85,46.89,46.79,46.89,63602.0,46.85,46.89,46.79,46.89,63602.0
2019-08-20 15:30:00,46.89,46.99,46.82,46.82,163279.0,46.89,46.99,46.82,46.82,163279.0
2019-08-20 15:40:00,46.82,46.85,46.78,46.8,153493.0,46.82,46.85,46.78,46.8,153493.0
2019-08-20 15:50:00,46.81,46.81,46.49,46.53,528523.0,46.81,46.81,46.49,46.53,528523.0
2019-08-21 09:30:00,46.88,47.05,46.77,47.05,102035.0,46.88,47.05,46.77,47.05,102035.0
2019-08-21 09:40:00,47.06,47.3,46.95,46.98,124405.0,47.06,47.3,46.95,46.98,124405.0
2019-08-21 09:50:00,47.0,47.12,46.91,46.93,89509.0,47.0,47.12,46.91,46.93,89509.0
2019-08-21 10:00:00,46.94,47.12,46.94,47.08,50763.0,46.94,47.12,46.94,47.08,50763.0
2019-08-21 10:10:00,47.08,47.09,46.92,46.93,42344.0,47.08,47.09,46.92,46.93,42344.0
2019-08-21 10:20:00,46.93,47.12,46.93,46.98,50675.0,46.93,47.12,46.93,46.98,50675.0
2019-08-21 10:30:00,46.97,46.98,46.89,46.89,20159.0,46.97,46.98,46.89,46.89,20159.0
2019-08-21 10:40:00,46.88,46.96,46.81,46.89,28290.0,46.88,46.96,46.81,46.89,28290.0
2019-08-21 10:50:00,46.89,47.05,46.89,47.01,33451.0,46.89,47.05,46.89,47.01,33451.0
2019-08-21 11:00:00,47.0,47.08,46.97,47.07,43817.0,47.0,47.08,46.97,47.07,43817.0
2019-08-21 11:10:00,47.07,47.12,46.79,46.79,40267.0,47.07,47.12,46.79,46.79,40267.0
2019-08-21 11:20:00,46.8,46.93,46.79,46.87,24639.0,46.8,46.93,46.79,46.87,24639.0
2019-08-21 11:30:00,46.87,46.97,46.84,46.9,35923.0,46.87,46.97,46.84,46.9,35923.0
2019-08-21 11:40:00,46.91,47.04,46.91,46.92,56063.0,46.91,47.04,46.91,46.92,56063.0
2019-08-21 11:50:00,46.93,47.02,46.9,47.0,26339.0,46.93,47.02,46.9,47.0,26339.0
2019-08-21 12:00:00,47.0,47.03,46.93,46.95,37577.0,47.0,47.03,46.93,46.95,37577.0
2019-08-21 12:10:00,46.93,47.0,46.91,46.98,43369.0,46.93,47.0,46.91,46.98,43369.0
2019-08-21 12:20:00,46.99,47.0,46.91,46.93,26956.0,46.99,47.0,46.91,46.93,26956.0
2019-08-21 12:30:00,46.94,47.04,46.93,46.98,38555.0,46.94,47.04,46.93,46.98,38555.0
2019-08-21 12:40:00,46.99,47.03,46.91,46.99,40585.0,46.99,47.03,46.91,46.99,40585.0
2019-08-21 12:50:00,47.0,47.03,46.96,46.99,62468.0,47.0,47.03,46.96,46.99,62468.0
2019-08-21 13:00:00,47.0,47.03,46.97,46.98,56655.0,47.0,47.03,46.97,46.98,56655.0
2019-08-21 13:10:00,46.98,46.98,46.9,46.93,33394.0,46.98,46.98,46.9,46.93,33394.0
2019-08-21 13:20:00,46.93,47.01,46.9,46.99,30423.0,46.93,47.01,46.9,46.99,30423.0
2019-08-21 13:30:00,46.99,47.01,46.97,47.0,22515.0,46.99,47.01,46.97,47.0,22515.0
2019-08-21 13:40:00,47.01,47.03,46.95,46.96,34308.0,47.01,47.03,46.95,46.96,34308.0
2019-08-21 13:50:00,46.95,47.0,46.92,46.93,37160.0,46.95,47.0,46.92,46.93,37160.0
2019-08-21 14:00:00,46.93,47.01,46.9,47.0,53519.0,46.93,47.01,46.9,47.0,53519.0
2019-08-21 14:10:00,47.0,47.05,46.95,47.03,33544.0,47.0,47.05,46.95,47.03,33544.0
2019-08-21 14:20:00,47.04,47.06,46.98,46.99,35326.0,47.04,47.06,46.98,46.99,35326.0
2019-08-21 14:30:00,47.0,47.02,46.9,46.92,33576.0,47.0,47.02,46.9,46.92,33576.0
2019-08-21 14:40:00,46.91,47.04,46.91,46.96,38219.0,46.91,47.04,46.91,46.96,38219.0
2019-08-21 14:50:00,46.96,47.06,46.96,47.02,37083.0,46.96,47.06,46.96,47.02,37083.0
2019-08-21 15:00:00,47.02,47.04,46.95,46.99,43220.0,47.02,47.04,46.95,46.99,43220.0
2019-08-21 15:10:00,46.99,47.06,46.99,47.05,52104.0,46.99,47.06,46.99,47.05,52104.0
2019-08-21 15:20:00,47.05,47.05,46.97,46.98,57891.0,47.05,47.05,46.97,46.98,57891.0
2019-08-21 15:30:00,46.98,47.04,46.98,47.01,61868.0,46.98,47.04,46.98,47.01,61868.0
2019-08-21 15:40:00,47.01,47.02,46.91,46.95,70612.0,47.01,47.02,46.91,46.95,70612.0
2019-08-21 15:50:00,46.95,47.04,46.9,46.93,278216.0,46.95,47.04,46.9,46.93,278216.0
2019-08-22 09:30:00,47.04,47.1,46.71,46.88,132104.0,47.04,47.1,46.71,46.88,132104.0
2019-08-22 09:40:00,46.92,47.16,46.72,46.77,96390.0,46.92,47.16,46.72,46.77,96390.0
2019-08-22 09:50:00,46.77,46.97,46.71,46.86,49846.0,46.77,46.97,46.71,46.86,49846.0
2019-08-22 10:00:00,46.86,46.99,46.7,46.76,45510.0,46.86,46.99,46.7,46.76,45510.0
2019-08-22 10:10:00,46.75,46.8,46.69,46.75,24563.0,46.75,46.8,46.69,46.75,24563.0
2019-08-22 10:20:00,46.72,46.72,46.55,46.58,35368.0,46.72,46.72,46.55,46.58,35368.0
2019-08-22 10:30:00,46.56,46.6,46.13,46.24,67838.0,46.56,46.6,46.13,46.24,67838.0
2019-08-22 10:40:00,46.25,46.3,46.14,46.25,41488.0,46.25,46.3,46.14,46.25,41488.0
2019-08-22 10:50:00,46.28,46.3,46.11,46.23,47577.0,46.28,46.3,46.11,46.23,47577.0
2019-08-22 11:00:00,46.27,46.53,46.27,46.53,75414.0,46.27,46.53,46.27,46.53,75414.0
2019-08-22 11:10:00,46.53,46.6,46.47,46.48,61897.0,46.53,46.6,46.47,46.48,61897.0
2019-08-22 11:20:00,46.48,46.49,46.35,46.37,49858.0,46.48,46.49,46.35,46.37,49858.0
2019-08-22 11:30:00,46.36,46.45,46.35,46.41,36082.0,46.36,46.45,46.35,46.41,36082.0
2019-08-22 11:40:00,46.41,46.44,46.24,46.26,31559.0,46.41,46.44,46.24,46.26,31559.0
2019-08-22 11:50:00,46.27,46.33,46.22,46.23,69699.0,46.27,46.33,46.22,46.23,69699.0
2019-08-22 12:00:00,46.23,46.29,46.19,46.23,56784.0,46.23,46.29,46.19,46.23,56784.0
2019-08-22 12:10:00,46.23,46.26,46.18,46.19,38657.0,46.23,46.26,46.18,46.19,38657.0
2019-08-22 12:20:00,46.19,46.25,46.16,46.23,47803.0,46.19,46.25,46.16,46.23,47803.0
2019-08-22 12:30:00,46.23,46.33,46.12,46.14,53868.0,46.23,46.33,46.12,46.14,53868.0
2019-08-22 12:40:00,46.14,46.24,46.13,46.15,60557.0,46.14,46.24,46.13,46.15,60557.0
2019-08-22 12:50:00,46.15,46.21,46.11,46.11,97026.0,46.15,46.21,46.11,46.11,97026.0
2019-08-22 13:00:00,46.11,46.12,46.05,46.07,100362.0,46.11,46.12,46.05,46.07,100362.0
2019-08-22 13:10:00,46.07,46.1,45.98,46.04,110686.0,46.07,46.1,45.98,46.04,110686.0
2019-08-22 13:20:00,46.03,46.11,45.99,46.11,36780.0,46.03,46.11,45.99,46.11,36780.0
2019-08-22 13:30:00,46.11,46.28,46.1,46.17,89129.0,46.11,46.28,46.1,46.17,89129.0
2019-08-22 13:40:00,46.18,46.2,46.02,46.04,58901.0,46.18,46.2,46.02,46.04,58901.0
2019-08-22 13:50:00,46.03,46.12,46.02,46.09,36476.0,46.03,46.12,46.02,46.09,36476.0
2019-08-22 14:00:00,46.09,46.13,45.98,46.05,54831.0,46.09,46.13,45.98,46.05,54831.0
2019-08-22 14:10:00,46.05,46.12,46.02,46.09,65382.0,46.05,46.12,46.02,46.09,65382.0
2019-08-22 14:20:00,46.08,46.22,46.08,46.13,63493.0,46.08,46.22,46.08,46.13,63493.0
2019-08-22 14:30:00,46.13,46.14,45.98,46.02,131548.0,46.13,46.14,45.98,46.02,131548.0
2019-08-22 14:40:00,46.02,46.1,46.02,46.03,51672.0,46.02,46.1,46.02,46.03,51672.0
2019-08-22 14:50:00,46.02,46.03,45.91,45.98,65207.0,46.02,46.03,45.91,45.98,65207.0
2019-08-22 15:00:00,45.99,46.06,45.9,45.9,54268.0,45.99,46.06,45.9,45.9,54268.0
2019-08-22 15:10:00,45.9,45.91,45.76,45.78,172445.0,45.9,45.91,45.76,45.78,172445.0
2019-08-22 15:20:00,45.78,45.82,45.75,45.76,106374.0,45.78,45.82,45.75,45.76,106374.0
2019-08-22 15:30:00,45.76,45.81,45.65,45.69,159225.0,45.76,45.81,45.65,45.69,159225.0
2019-08-22 15:40:00,45.7,45.73,45.66,45.7,220725.0,45.7,45.73,45.66,45.7,220725.0
2019-08-22 15:50:00,45.7,45.73,45.51,45.55,532495.0,45.7,45.73,45.51,45.55,532495.0
2019-08-23 09:30:00,45.25,45.6,45.1,45.36,230228.0,45.25,45.6,45.1,45.36,230228.0
2019-08-23 09:40:00,45.36,45.61,45.34,45.51,104976.0,45.36,45.61,45.34,45.51,104976.0
2019-08-23 09:50:00,45.5,45.64,45.42,45.56,76816.0,45.5,45.64,45.42,45.56,76816.0
2019-08-23 10:00:00,45.55,45.81,45.51,45.59,82141.0,45.55,45.81,45.51,45.59,82141.0
2019-08-23 10:10:00,45.54,45.76,45.37,45.59,70906.0,45.54,45.76,45.37,45.59,70906.0
2019-08-23 10:20:00,45.59,45.63,45.44,45.55,33738.0,45.59,45.63,45.44,45.55,33738.0
2019-08-23 10:30:00,45.55,45.81,45.54,45.77,117912.0,45.55,45.81,45.54,45.77,117912.0
2019-08-23 10:40:00,45.78,45.85,45.58,45.62,53301.0,45.78,45.85,45.58,45.62,53301.0
2019-08-23 10:50:00,45.63,45.72,45.56,45.57,68149.0,45.63,45.72,45.56,45.57,68149.0
2019-08-23 11:00:00,45.61,45.61,44.75,44.75,130097.0,45.61,45.61,44.75,44.75,130097.0
2019-08-23 11:10:00,44.73,45.19,44.71,45.12,117625.0,44.73,45.19,44.71,45.12,117625.0
2019-08-23 11:20:00,45.1,45.14,44.88,44.91,72548.0,45.1,45.14,44.88,44.91,72548.0
2019-08-23 11:30:00,44.91,45.03,44.89,45.02,65462.0,44.91,45.03,44.89,45.02,65462.0
2019-08-23 11:40:00,45.03,45.05,44.89,44.98,81096.0,45.03,45.05,44.89,44.98,81096.0
2019-08-23 11:50:00,44.96,44.98,44.83,44.84,41668.0,44.96,44.98,44.83,44.84,41668.0
2019-08-23 12:00:00,44.84,44.94,44.77,44.93,47168.0,44.84,44.94,44.77,44.93,47168.0
2019-08-23 12:10:00,44.92,45.06,44.88,45.04,32370.0,44.92,45.06,44.88,45.04,32370.0
2019-08-23 12:20:00,45.01,45.05,44.98,44.98,65169.0,45.01,45.05,44.98,44.98,65169.0
2019-08-23 12:30:00,44.98,45.1,44.97,45.07,34207.0,44.98,45.1,44.97,45.07,34207.0
2019-08-23 12:40:00,45.07,45.21,45.02,45.14,86367.0,45.07,45.21,45.02,45.14,86367.0
2019-08-23 12:50:00,45.15,45.19,45.01,45.09,71108.0,45.15,45.19,45.01,45.09,71108.0
2019-08-23 13:00:00,45.1,45.1,44.93,44.96,64454.0,45.1,45.1,44.93,44.96,64454.0
2019-08-23 13:10:00,44.96,45.18,44.95,45.03,63477.0,44.96,45.18,44.95,45.03,63477.0
2019-08-23 13:20:00,45.02,45.06,44.93,45.02,67114.0,45.02,45.06,44.93,45.02,67114.0
2019-08-23 13:30:00,45.01,45.3,45.0,45.3,79118.0,45.01,45.3,45.0,45.3,79118.0
2019-08-23 13:40:00,45.28,45.28,45.13,45.2,67310.0,45.28,45.28,45.13,45.2,67310.0
2019-08-23 13:50:00,45.19,45.23,45.1,45.13,51897.0,45.19,45.23,45.1,45.13,51897.0
2019-08-23 14:00:00,45.15,45.18,45.07,45.12,46866.0,45.15,45.18,45.07,45.12,46866.0
2019-08-23 14:10:00,45.13,45.14,45.08,45.1,37764.0,45.13,45.14,45.08,45.1,37764.0
2019-08-23 14:20:00,45.12,45.14,45.08,45.11,21580.0,45.12,45.14,45.08,45.11,21580.0
2019-08-23 14:30:00,45.12,45.15,45.05,45.05,21670.0,45.12,45.15,45.05,45.05,21670.0
2019-08-23 14:40:00,45.06,45.08,44.96,44.96,84012.0,45.06,45.08,44.96,44.96,84012.0
2019-08-23 14:50:00,44.96,45.03,44.91,45.03,30061.0,44.96,45.03,44.91,45.03,30061.0
2019-08-23 15:00:00,45.02,45.16,44.97,45.06,40942.0,45.02,45.16,44.97,45.06,40942.0
2019-08-23 15:10:00,45.06,45.09,44.92,44.97,49290.0,45.06,45.09,44.92,44.97,49290.0
2019-08-23 15:20:00,44.99,45.0,44.81,44.83,89348.0,44.99,45.0,44.81,44.83,89348.0
2019-08-23 15:30:00,44.83,44.92,44.79,44.86,106964.0,44.83,44.92,44.79,44.86,106964.0
2019-08-23 15:40:00,44.86,44.93,44.81,44.81,98649.0,44.86,44.93,44.81,44.81,98649.0
2019-08-23 15:50:00,44.8,44.83,44.5,44.78,395700.0,44.8,44.83,44.5,44.78,395700.0
2019-08-26 09:30:00,45.1,45.25,44.96,45.22,100854.0,45.1,45.25,44.96,45.22,100854.0
2019-08-26 09:40:00,45.22,45.23,44.85,44.85,196553.0,45.22,45.23,44.85,44.85,196553.0
2019-08-26 09:50:00,44.85,45.02,44.84,45.0,46302.0,44.85,45.02,44.84,45.0,46302.0
2019-08-26 10:00:00,45.01,45.03,44.75,44.91,93703.0,45.01,45.03,44.75,44.91,93703.0
2019-08-26 10:10:00,44.91,45.0,44.86,44.97,108591.0,44.91,45.0,44.86,44.97,108591.0
2019-08-26 10:20:00,44.98,45.02,44.82,44.88,127444.0,44.98,45.02,44.82,44.88,127444.0
2019-08-26 10:30:00,44.9,44.96,44.73,44.93,141678.0,44.9,44.96,44.73,44.93,141678.0
2019-08-26 10:40:00,44.92,44.97,44.86,44.9,53776.0,44.92,44.97,44.86,44.9,53776.0
2019-08-26 10:50:00,44.91,44.91,44.83,44.89,97859.0,44.91,44.91,44.83,44.89,97859.0
2019-08-26 11:00:00,44.89,44.95,44.84,44.9,139842.0,44.89,44.95,44.84,44.9,139842.0
2019-08-26 11:10:00,44.89,45.01,44.86,44.93,166361.0,44.89,45.01,44.86,44.93,166361.0
2019-08-26 11:20:00,44.92,45.02,44.91,44.96,79818.0,44.92,45.02,44.91,44.96,79818.0
2019-08-26 11:30:00,44.97,45.0,44.92,44.98,39384.0,44.97,45.0,44.92,44.98,39384.0
2019-08-26 11:40:00,44.97,45.02,44.9,44.9,101675.0,44.97,45.02,44.9,44.9,101675.0
2019-08-26 11:50:00,44.9,44.99,44.89,44.9,83919.0,44.9,44.99,44.89,44.9,83919.0
2019-08-26 12:00:00,44.9,45.0,44.82,44.98,80863.0,44.9,45.0,44.82,44.98,80863.0
2019-08-26 12:10:00,44.99,45.01,44.95,44.99,75335.0,44.99,45.01,44.95,44.99,75335.0
2019-08-26 12:20:00,44.99,45.22,44.99,45.19,46903.0,44.99,45.22,44.99,45.19,46903.0
2019-08-26 12:30:00,45.19,45.27,45.19,45.24,18445.0,45.19,45.27,45.19,45.24,18445.0
2019-08-26 12:40:00,45.24,45.29,45.21,45.21,19721.0,45.24,45.29,45.21,45.21,19721.0
2019-08-26 12:50:00,45.22,45.23,45.1,45.14,26102.0,45.22,45.23,45.1,45.14,26102.0
2019-08-26 13:00:00,45.15,45.23,45.13,45.22,33860.0,45.15,45.23,45.13,45.22,33860.0
2019-08-26 13:10:00,45.23,45.24,45.11,45.13,76382.0,45.23,45.24,45.11,45.13,76382.0
2019-08-26 13:20:00,45.12,45.24,45.11,45.2,59929.0,45.12,45.24,45.11,45.2,59929.0
2019-08-26 13:30:00,45.21,45.25,45.15,45.23,89160.0,45.21,45.25,45.15,45.23,89160.0
2019-08-26 13:40:00,45.23,45.24,45.13,45.18,82011.0,45.23,45.24,45.13,45.18,82011.0
2019-08-26 13:50:00,45.19,45.19,45.07,45.1,32659.0,45.19,45.19,45.07,45.1,32659.0
2019-08-26 14:00:00,45.1,45.13,45.04,45.06,79343.0,45.1,45.13,45.04,45.06,79343.0
2019-08-26 14:10:00,45.06,45.07,45.0,45.02,60371.0,45.06,45.07,45.0,45.02,60371.0
2019-08-26 14:20:00,45.02,45.06,45.0,45.05,33584.0,45.02,45.06,45.0,45.05,33584.0
2019-08-26 14:30:00,45.05,45.12,45.03,45.08,46837.0,45.05,45.12,45.03,45.08,46837.0
2019-08-26 14:40:00,45.08,45.22,45.08,45.16,109899.0,45.08,45.22,45.08,45.16,109899.0
2019-08-26 14:50:00,45.17,45.21,45.05,45.13,61064.0,45.17,45.21,45.05,45.13,61064.0
2019-08-26 15:00:00,45.14,45.17,45.07,45.13,75595.0,45.14,45.17,45.07,45.13,75595.0
2019-08-26 15:10:00,45.13,45.27,45.12,45.24,145904.0,45.13,45.27,45.12,45.24,145904.0
2019-08-26 15:20:00,45.23,45.26,45.19,45.2,44093.0,45.23,45.26,45.19,45.2,44093.0
2019-08-26 15:30:00,45.2,45.24,45.0,45.0,79546.0,45.2,45.24,45.0,45.0,79546.0
2019-08-26 15:40:00,45.0,45.21,45.0,45.19,209647.0,45.0,45.21,45.0,45.19,209647.0
2019-08-26 15:50:00,45.18,45.3,45.17,45.3,462457.0,45.18,45.3,45.17,45.3,462457.0
2019-08-27 09:30:00,45.3,45.54,45.25,45.5,80866.0,45.3,45.54,45.25,45.5,80866.0
2019-08-27 09:40:00,45.49,45.77,45.49,45.71,87533.0,45.49,45.77,45.49,45.71,87533.0
2019-08-27 09:50:00,45.74,45.77,45.6,45.76,124443.0,45.74,45.77,45.6,45.76,124443.0
2019-08-27 10:00:00,45.76,45.8,45.69,45.75,49650.0,45.76,45.8,45.69,45.75,49650.0
2019-08-27 10:10:00,45.75,45.76,45.57,45.73,61292.0,45.75,45.76,45.57,45.73,61292.0
2019-08-27 10:20:00,45.73,45.79,45.73,45.76,75349.0,45.73,45.79,45.73,45.76,75349.0
2019-08-27 10:30:00,45.76,45.82,45.71,45.8,58665.0,45.76,45.82,45.71,45.8,58665.0
2019-08-27 10:40:00,45.8,45.81,45.71,45.78,89014.0,45.8,45.81,45.71,45.78,89014.0
2019-08-27 10:50:00,45.78,45.86,45.75,45.8,53756.0,45.78,45.86,45.75,45.8,53756.0
2019-08-27 11:00:00,45.81,45.81,45.55,45.55,72994.0,45.81,45.81,45.55,45.55,72994.0
2019-08-27 11:10:00,45.55,45.55,45.28,45.33,61768.0,45.55,45.55,45.28,45.33,61768.0
2019-08-27 11:20:00,45.33,45.46,45.27,45.33,87105.0,45.33,45.46,45.27,45.33,87105.0
2019-08-27 11:30:00,45.34,45.48,45.25,45.45,61871.0,45.34,45.48,45.25,45.45,61871.0
2019-08-27 11:40:00,45.44,45.48,45.31,45.33,73425.0,45.44,45.48,45.31,45.33,73425.0
2019-08-27 11:50:00,45.32,45.35,45.15,45.22,40518.0,45.32,45.35,45.15,45.22,40518.0
2019-08-27 12:00:00,45.21,45.26,45.15,45.19,93500.0,45.21,45.26,45.15,45.19,93500.0
2019-08-27 12:10:00,45.18,45.19,45.04,45.09,161892.0,45.18,45.19,45.04,45.09,161892.0
2019-08-27 12:20:00,45.08,45.15,44.93,45.06,180188.0,45.08,45.15,44.93,45.06,180188.0
2019-08-27 12:30:00,45.06,45.06,44.69,44.69,122234.0,45.06,45.06,44.69,44.69,122234.0
2019-08-27 12:40:00,44.7,44.8,44.64,44.66,126769.0,44.7,44.8,44.64,44.66,126769.0
2019-08-27 12:50:00,44.67,44.67,44.53,44.63,139727.0,44.67,44.67,44.53,44.63,139727.0
2019-08-27 13:00:00,44.64,44.8,44.61,44.77,54542.0,44.64,44.8,44.61,44.77,54542.0
2019-08-27 13:10:00,44.76,44.76,44.52,44.57,36205.0,44.76,44.76,44.52,44.57,36205.0
2019-08-27 13:20:00,44.58,44.74,44.57,44.73,56101.0,44.58,44.74,44.57,44.73,56101.0
2019-08-27 13:30:00,44.73,45.04,44.69,44.99,82442.0,44.73,45.04,44.69,44.99,82442.0
2019-08-27 13:40:00,45.0,45.03,44.88,44.88,33900.0,45.0,45.03,44.88,44.88,33900.0
2019-08-27 13:50:00,44.89,44.92,44.81,44.9,78147.0,44.89,44.92,44.81,44.9,78147.0
2019-08-27 14:00:00,44.9,44.92,44.85,44.86,57843.0,44.9,44.92,44.85,44.86,57843.0
2019-08-27 14:10:00,44.87,45.02,44.84,45.0,150607.0,44.87,45.02,44.84,45.0,150607.0
2019-08-27 14:20:00,45.01,45.17,45.0,45.03,385181.0,45.01,45.17,45.0,45.03,385181.0
2019-08-27 14:30:00,45.02,45.08,45.01,45.06,92248.0,45.02,45.08,45.01,45.06,92248.0
2019-08-27 14:40:00,45.07,45.12,45.04,45.09,83582.0,45.07,45.12,45.04,45.09,83582.0
2019-08-27 14:50:00,45.08,45.12,45.01,45.04,120162.0,45.08,45.12,45.01,45.04,120162.0
2019-08-27 15:00:00,45.05,45.19,45.04,45.06,90762.0,45.05,45.19,45.04,45.06,90762.0
2019-08-27 15:10:00,45.07,45.09,45.0,45.03,497471.0,45.07,45.09,45.0,45.03,497471.0
2019-08-27 15:20:00,45.01,45.11,45.0,45.11,260801.0,45.01,45.11,45.0,45.11,260801.0
2019-08-27 15:30:00,45.11,45.14,44.99,45.05,392885.0,45.11,45.14,44.99,45.05,392885.0
2019-08-27 15:40:00,45.06,45.15,45.06,45.14,819359.0,45.06,45.15,45.06,45.14,819359.0
2019-08-27 15:50:00,45.13,45.13,44.92,45.03,1019751.0,45.13,45.13,44.92,45.03,1019751.0
2019-08-28 09:30:00,44.8,45.21,44.58,45.03,143922.0,44.8,45.21,44.58,45.03,143922.0
2019-08-28 09:40:00,45.04,45.04,44.79,45.0,245306.0,45.04,45.04,44.79,45.0,245306.0
2019-08-28 09:50:00,45.01,45.1,44.95,45.09,125284.0,45.01,45.1,44.95,45.09,125284.0
2019-08-28 10:00:00,45.09,45.29,45.03,45.25,111693.0,45.09,45.29,45.03,45.25,111693.0
2019-08-28 10:10:00,45.25,45.33,45.09,45.19,138869.0,45.25,45.33,45.09,45.19,138869.0
2019-08-28 10:20:00,45.18,45.3,45.11,45.3,89205.0,45.18,45.3,45.11,45.3,89205.0
2019-08-28 10:30:00,45.3,45.42,45.22,45.39,112888.0,45.3,45.42,45.22,45.39,112888.0
2019-08-28 10:40:00,45.39,45.52,45.27,45.46,76046.0,45.39,45.52,45.27,45.46,76046.0
2019-08-28 10:50:00,45.45,45.5,45.42,45.48,90522.0,45.45,45.5,45.42,45.48,90522.0
2019-08-28 11:00:00,45.48,45.55,45.41,45.5,56926.0,45.48,45.55,45.41,45.5,56926.0
2019-08-28 11:10:00,45.51,45.58,45.48,45.54,33675.0,45.51,45.58,45.48,45.54,33675.0
2019-08-28 11:20:00,45.54,45.75,45.53,45.67,64529.0,45.54,45.75,45.53,45.67,64529.0
2019-08-28 11:30:00,45.67,45.72,45.61,45.68,20610.0,45.67,45.72,45.61,45.68,20610.0
2019-08-28 11:40:00,45.68,45.72,45.64,45.68,19682.0,45.68,45.72,45.64,45.68,19682.0
2019-08-28 11:50:00,45.69,45.73,45.61,45.64,25276.0,45.69,45.73,45.61,45.64,25276.0
2019-08-28 12:00:00,45.64,45.66,45.57,45.59,23322.0,45.64,45.66,45.57,45.59,23322.0
2019-08-28 12:10:00,45.57,45.66,45.55,45.65,47187.0,45.57,45.66,45.55,45.65,47187.0
2019-08-28 12:20:00,45.65,45.65,45.55,45.58,61173.0,45.65,45.65,45.55,45.58,61173.0
2019-08-28 12:30:00,45.59,45.66,45.58,45.64,112621.0,45.59,45.66,45.58,45.64,112621.0
2019-08-28 12:40:00,45.63,45.63,45.52,45.6,28129.0,45.63,45.63,45.52,45.6,28129.0
2019-08-28 12:50:00,45.6,45.7,45.6,45.64,34823.0,45.6,45.7,45.6,45.64,34823.0
2019-08-28 13:00:00,45.64,45.65,45.51,45.52,22483.0,45.64,45.65,45.51,45.52,22483.0
2019-08-28 13:10:00,45.52,45.61,45.46,45.57,47238.0,45.52,45.61,45.46,45.57,47238.0
2019-08-28 13:20:00,45.56,45.62,45.55,45.58,40042.0,45.56,45.62,45.55,45.58,40042.0
2019-08-28 13:30:00,45.59,45.66,45.57,45.63,32632.0,45.59,45.66,45.57,45.63,32632.0
2019-08-28 13:40:00,45.63,45.64,45.58,45.61,64153.0,45.63,45.64,45.58,45.61,64153.0
2019-08-28 13:50:00,45.6,45.61,45.48,45.5,38666.0,45.6,45.61,45.48,45.5,38666.0
2019-08-28 14:00:00,45.49,45.55,45.44,45.53,22413.0,45.49,45.55,45.44,45.53,22413.0
2019-08-28 14:10:00,45.52,45.58,45.48,45.57,30699.0,45.52,45.58,45.48,45.57,30699.0
2019-08-28 14:20:00,45.58,45.67,45.57,45.66,64471.0,45.58,45.67,45.57,45.66,64471.0
2019-08-28 14:30:00,45.66,45.69,45.63,45.66,24361.0,45.66,45.69,45.63,45.66,24361.0
2019-08-28 14:40:00,45.66,45.71,45.62,45.7,40270.0,45.66,45.71,45.62,45.7,40270.0
2019-08-28 14:50:00,45.69,45.7,45.58,45.59,50741.0,45.69,45.7,45.58,45.59,50741.0
2019-08-28 15:00:00,45.59,45.6,45.5,45.55,205566.0,45.59,45.6,45.5,45.55,205566.0
2019-08-28 15:10:00,45.54,45.56,45.43,45.54,138595.0,45.54,45.56,45.43,45.54,138595.0
2019-08-28 15:20:00,45.53,45.53,45.36,45.39,44140.0,45.53,45.53,45.36,45.39,44140.0
2019-08-28 15:30:00,45.39,45.4,45.23,45.24,77870.0,45.39,45.4,45.23,45.24,77870.0
2019-08-28 15:40:00,45.25,45.36,45.21,45.3,160204.0,45.25,45.36,45.21,45.3,160204.0
2019-08-28 15:50:00,45.31,45.5,45.3,45.36,459621.0,45.31,45.5,45.3,45.36,459621.0
2019-08-29 09:30:00,45.78,45.89,45.51,45.83,154480.0,45.78,45.89,45.51,45.83,154480.0
2019-08-29 09:40:00,45.86,46.02,45.81,46.0,61025.0,45.86,46.02,45.81,46.0,61025.0
2019-08-29 09:50:00,46.02,46.2,45.97,46.05,52481.0,46.02,46.2,45.97,46.05,52481.0
2019-08-29 10:00:00,46.02,46.14,45.98,46.11,43804.0,46.02,46.14,45.98,46.11,43804.0
2019-08-29 10:10:00,46.11,46.17,45.95,46.08,56603.0,46.11,46.17,45.95,46.08,56603.0
2019-08-29 10:20:00,46.1,46.16,46.02,46.03,58144.0,46.1,46.16,46.02,46.03,58144.0
2019-08-29 10:30:00,46.03,46.05,45.78,45.87,110771.0,46.03,46.05,45.78,45.87,110771.0
2019-08-29 10:40:00,45.87,46.1,45.87,46.03,107526.0,45.87,46.1,45.87,46.03,107526.0
2019-08-29 10:50:00,46.02,46.07,45.95,46.01,52821.0,46.02,46.07,45.95,46.01,52821.0
2019-08-29 11:00:00,46.02,46.03,45.87,45.89,66077.0,46.02,46.03,45.87,45.89,66077.0
2019-08-29 11:10:00,45.89,46.02,45.87,45.95,79878.0,45.89,46.02,45.87,45.95,79878.0
2019-08-29 11:20:00,45.94,46.05,45.92,46.0,54434.0,45.94,46.05,45.92,46.0,54434.0
2019-08-29 11:30:00,46.01,46.04,45.98,45.99,37358.0,46.01,46.04,45.98,45.99,37358.0
2019-08-29 11:40:00,46.0,46.05,45.97,46.0,50577.0,46.0,46.05,45.97,46.0,50577.0
2019-08-29 11:50:00,46.0,46.02,45.93,45.98,39346.0,46.0,46.02,45.93,45.98,39346.0
2019-08-29 12:00:00,45.99,46.04,45.97,46.01,36214.0,45.99,46.04,45.97,46.01,36214.0
2019-08-29 12:10:00,46.01,46.03,45.98,46.03,62635.0,46.01,46.03,45.98,46.03,62635.0
2019-08-29 12:20:00,46.03,46.07,45.99,46.02,53311.0,46.03,46.07,45.99,46.02,53311.0
2019-08-29 12:30:00,46.02,46.09,46.01,46.05,28207.0,46.02,46.09,46.01,46.05,28207.0
2019-08-29 12:40:00,46.05,46.05,46.0,46.05,26012.0,46.05,46.05,46.0,46.05,26012.0
2019-08-29 12:50:00,46.04,46.07,46.01,46.01,21067.0,46.04,46.07,46.01,46.01,21067.0
2019-08-29 13:00:00,46.02,46.03,45.97,46.01,84069.0,46.02,46.03,45.97,46.01,84069.0
2019-08-29 13:10:00,46.0,46.05,45.97,46.05,31396.0,46.0,46.05,45.97,46.05,31396.0
2019-08-29 13:20:00,46.04,46.05,45.96,45.99,48442.0,46.04,46.05,45.96,45.99,48442.0
2019-08-29 13:30:00,45.99,46.02,45.97,46.02,34786.0,45.99,46.02,45.97,46.02,34786.0
2019-08-29 13:40:00,46.02,46.11,45.97,46.07,70064.0,46.02,46.11,45.97,46.07,70064.0
2019-08-29 13:50:00,46.06,46.07,45.99,46.04,38466.0,46.06,46.07,45.99,46.04,38466.0
2019-08-29 14:00:00,46.04,46.08,46.01,46.05,35162.0,46.04,46.08,46.01,46.05,35162.0
2019-08-29 14:10:00,46.05,46.07,46.0,46.01,32286.0,46.05,46.07,46.0,46.01,32286.0
2019-08-29 14:20:00,46.01,46.13,45.99,46.09,93719.0,46.01,46.13,45.99,46.09,93719.0
2019-08-29 14:30:00,46.1,46.19,46.1,46.16,25244.0,46.1,46.19,46.1,46.16,25244.0
2019-08-29 14:40:00,46.16,46.18,46.1,46.11,37273.0,46.16,46.18,46.1,46.11,37273.0
2019-08-29 14:50:00,46.11,46.15,46.07,46.13,59506.0,46.11,46.15,46.07,46.13,59506.0
2019-08-29 15:00:00,46.13,46.14,46.07,46.12,43267.0,46.13,46.14,46.07,46.12,43267.0
2019-08-29 15:10:00,46.13,46.36,46.12,46.19,302751.0,46.13,46.36,46.12,46.19,302751.0
2019-08-29 15:20:00,46.2,46.27,46.18,46.23,49384.0,46.2,46.27,46.18,46.23,49384.0
2019-08-29 15:30:00,46.23,46.3,46.17,46.19,145973.0,46.23,46.3,46.17,46.19,145973.0
2019-08-29 15:40:00,46.19,46.34,46.18,46.29,147304.0,46.19,46.34,46.18,46.29,147304.0
2019-08-29 15:50:00,46.29,46.36,46.23,46.31,431781.0,46.29,46.36,46.23,46.31,431781.0
2019-08-30 09:30:00,46.74,47.0,46.59,46.71,120328.0,46.74,47.0,46.59,46.71,120328.0
2019-08-30 09:40:00,46.71,46.86,46.67,46.83,51232.0,46.71,46.86,46.67,46.83,51232.0
2019-08-30 09:50:00,46.82,47.01,46.76,46.9,48008.0,46.82,47.01,46.76,46.9,48008.0
2019-08-30 10:00:00,46.88,46.99,46.83,46.92,25892.0,46.88,46.99,46.83,46.92,25892.0
2019-08-30 10:10:00,46.91,46.97,46.75,46.86,51764.0,46.91,46.97,46.75,46.86,51764.0
2019-08-30 10:20:00,46.86,46.86,46.61,46.67,40986.0,46.86,46.86,46.61,46.67,40986.0
2019-08-30 10:30:00,46.66,46.7,46.61,46.61,30427.0,46.66,46.7,46.61,46.61,30427.0
2019-08-30 10:40:00,46.6,46.62,46.51,46.58,33898.0,46.6,46.62,46.51,46.58,33898.0
2019-08-30 10:50:00,46.59,46.59,46.38,46.38,25143.0,46.59,46.59,46.38,46.38,25143.0
2019-08-30 11:00:00,46.41,46.46,46.25,46.46,63756.0,46.41,46.46,46.25,46.46,63756.0
2019-08-30 11:10:00,46.45,46.46,46.3,46.35,44548.0,46.45,46.46,46.3,46.35,44548.0
2019-08-30 11:20:00,46.33,46.37,46.24,46.24,46651.0,46.33,46.37,46.24,46.24,46651.0
2019-08-30 11:30:00,46.26,46.45,46.26,46.41,25784.0,46.26,46.45,46.26,46.41,25784.0
2019-08-30 11:40:00,46.41,46.58,46.4,46.58,37132.0,46.41,46.58,46.4,46.58,37132.0
2019-08-30 11:50:00,46.58,46.62,46.55,46.6,81703.0,46.58,46.62,46.55,46.6,81703.0
2019-08-30 12:00:00,46.62,46.71,46.59,46.62,68049.0,46.62,46.71,46.59,46.62,68049.0
2019-08-30 12:10:00,46.62,46.71,46.6,46.71,29172.0,46.62,46.71,46.6,46.71,29172.0
2019-08-30 12:20:00,46.71,46.74,46.68,46.69,23959.0,46.71,46.74,46.68,46.69,23959.0
2019-08-30 12:30:00,46.69,46.7,46.62,46.66,19904.0,46.69,46.7,46.62,46.66,19904.0
2019-08-30 12:40:00,46.66,46.72,46.66,46.69,19849.0,46.66,46.72,46.66,46.69,19849.0
2019-08-30 12:50:00,46.69,46.75,46.66,46.71,30655.0,46.69,46.75,46.66,46.71,30655.0
2019-08-30 13:00:00,46.71,46.72,46.59,46.67,26908.0,46.71,46.72,46.59,46.67,26908.0
2019-08-30 13:10:00,46.67,46.71,46.66,46.68,36523.0,46.67,46.71,46.66,46.68,36523.0
2019-08-30 13:20:00,46.68,46.72,46.66,46.68,46120.0,46.68,46.72,46.66,46.68,46120.0
2019-08-30 13:30:00,46.67,46.68,46.63,46.65,25159.0,46.67,46.68,46.63,46.65,25159.0
2019-08-30 13:40:00,46.64,46.66,46.58,46.62,36878.0,46.64,46.66,46.58,46.62,36878.0
2019-08-30 13:50:00,46.62,46.62,46.49,46.53,35038.0,46.62,46.62,46.49,46.53,35038.0
2019-08-30 14:00:00,46.52,46.57,46.52,46.53,25739.0,46.52,46.57,46.52,46.53,25739.0
2019-08-30 14:10:00,46.52,46.53,46.49,46.5,43910.0,46.52,46.53,46.49,46.5,43910.0
2019-08-30 14:20:00,46.5,46.58,46.48,46.58,30620.0,46.5,46.58,46.48,46.58,30620.0
2019-08-30 14:30:00,46.58,46.6,46.51,46.53,34980.0,46.58,46.6,46.51,46.53,34980.0
2019-08-30 14:40:00,46.53,46.55,46.5,46.52,82819.0,46.53,46.55,46.5,46.52,82819.0
2019-08-30 14:50:00,46.52,46.56,46.5,46.52,68791.0,46.52,46.56,46.5,46.52,68791.0
2019-08-30 15:00:00,46.52,46.58,46.5,46.55,73496.0,46.52,46.58,46.5,46.55,73496.0
2019-08-30 15:10:00,46.54,46.61,46.52,46.59,57811.0,46.54,46.61,46.52,46.59,57811.0
2019-08-30 15:20:00,46.58,46.74,46.57,46.73,69542.0,46.58,46.74,46.57,46.73,69542.0
2019-08-30 15:30:00,46.73,46.76,46.65,46.69,68559.0,46.73,46.76,46.65,46.69,68559.0
2019-08-30 15:40:00,46.68,46.7,46.61,46.68,119170.0,46.68,46.7,46.61,46.68,119170.0
2019-08-30 15:50:00,46.69,46.82,46.61,46.61,330954.0,46.69,46.82,46.61,46.61,330954.0
2019-09-03 09:30:00,46.22,46.26,45.85,46.21,107184.0,46.22,46.26,45.85,46.21,107184.0
2019-09-03 09:40:00,46.18,46.27,45.98,46.05,87043.0,46.18,46.27,45.98,46.05,87043.0
2019-09-03 09:50:00,46.04,46.28,46.0,46.02,32669.0,46.04,46.28,46.0,46.02,32669.0
2019-09-03 10:00:00,46.02,46.02,45.63,45.73,59206.0,46.02,46.02,45.63,45.73,59206.0
2019-09-03 10:10:00,45.76,45.92,45.74,45.82,121806.0,45.76,45.92,45.74,45.82,121806.0
2019-09-03 10:20:00,45.84,46.03,45.84,46.03,32236.0,45.84,46.03,45.84,46.03,32236.0
2019-09-03 10:30:00,46.02,46.04,45.9,46.02,36028.0,46.02,46.04,45.9,46.02,36028.0
2019-09-03 10:40:00,46.02,46.1,45.96,46.01,36438.0,46.02,46.1,45.96,46.01,36438.0
2019-09-03 10:50:00,45.99,46.16,45.98,46.06,27978.0,45.99,46.16,45.98,46.06,27978.0
2019-09-03 11:00:00,46.07,46.07,45.82,45.85,50357.0,46.07,46.07,45.82,45.85,50357.0
2019-09-03 11:10:00,45.85,45.85,45.72,45.82,71027.0,45.85,45.85,45.72,45.82,71027.0
2019-09-03 11:20:00,45.8,45.9,45.79,45.83,32361.0,45.8,45.9,45.79,45.83,32361.0
2019-09-03 11:30:00,45.83,45.92,45.79,45.92,18139.0,45.83,45.92,45.79,45.92,18139.0
2019-09-03 11:40:00,45.93,45.96,45.83,45.91,68081.0,45.93,45.96,45.83,45.91,68081.0
2019-09-03 11:50:00,45.91,45.91,45.79,45.83,27695.0,45.91,45.91,45.79,45.83,27695.0
2019-09-03 12:00:00,45.83,45.83,45.68,45.68,35148.0,45.83,45.83,45.68,45.68,35148.0
2019-09-03 12:10:00,45.68,45.84,45.66,45.84,48860.0,45.68,45.84,45.66,45.84,48860.0
2019-09-03 12:20:00,45.86,45.87,45.74,45.77,15406.0,45.86,45.87,45.74,45.77,15406.0
2019-09-03 12:30:00,45.75,45.81,45.71,45.79,23940.0,45.75,45.81,45.71,45.79,23940.0
2019-09-03 12:40:00,45.78,45.87,45.76,45.82,25760.0,45.78,45.87,45.76,45.82,25760.0
2019-09-03 12:50:00,45.8,45.81,45.67,45.71,38666.0,45.8,45.81,45.67,45.71,38666.0
2019-09-03 13:00:00,45.71,45.86,45.7,45.84,38317.0,45.71,45.86,45.7,45.84,38317.0
2019-09-03 13:10:00,45.85,45.98,45.85,45.89,25570.0,45.85,45.98,45.85,45.89,25570.0
2019-09-03 13:20:00,45.89,45.9,45.82,45.86,18698.0,45.89,45.9,45.82,45.86,18698.0
2019-09-03 13:30:00,45.85,45.86,45.62,45.68,33451.0,45.85,45.86,45.62,45.68,33451.0
2019-09-03 13:40:00,45.68,45.68,45.57,45.66,34978.0,45.68,45.68,45.57,45.66,34978.0
2019-09-03 13:50:00,45.66,45.72,45.63,45.69,23017.0,45.66,45.72,45.63,45.69,23017.0
2019-09-03 14:00:00,45.69,45.76,45.65,45.76,32365.0,45.69,45.76,45.65,45.76,32365.0
2019-09-03 14:10:00,45.76,45.78,45.68,45.72,25338.0,45.76,45.78,45.68,45.72,25338.0
2019-09-03 14:20:00,45.72,45.76,45.66,45.74,25651.0,45.72,45.76,45.66,45.74,25651.0
2019-09-03 14:30:00,45.73,45.77,45.71,45.73,49116.0,45.73,45.77,45.71,45.73,49116.0
2019-09-03 14:40:00,45.74,45.77,45.71,45.75,48621.0,45.74,45.77,45.71,45.75,48621.0
2019-09-03 14:50:00,45.75,45.95,45.75,45.93,80683.0,45.75,45.95,45.75,45.93,80683.0
2019-09-03 15:00:00,45.94,45.97,45.9,45.97,56699.0,45.94,45.97,45.9,45.97,56699.0
2019-09-03 15:10:00,45.97,46.04,45.92,46.0,63264.0,45.97,46.04,45.92,46.0,63264.0
2019-09-03 15:20:00,46.01,46.06,45.99,46.03,60295.0,46.01,46.06,45.99,46.03,60295.0
2019-09-03 15:30:00,46.03,46.12,46.02,46.09,79080.0,46.03,46.12,46.02,46.09,79080.0
2019-09-03 15:40:00,46.1,46.22,46.03,46.21,112826.0,46.1,46.22,46.03,46.21,112826.0
2019-09-03 15:50:00,46.2,46.27,46.15,46.15,317733.0,46.2,46.27,46.15,46.15,317733.0
2019-09-04 09:30:00,46.54,46.67,46.27,46.27,54248.0,46.54,46.67,46.27,46.27,54248.0
2019-09-04 09:40:00,46.3,46.49,46.25,46.43,63144.0,46.3,46.49,46.25,46.43,63144.0
2019-09-04 09:50:00,46.42,46.59,46.34,46.49,139850.0,46.42,46.59,46.34,46.49,139850.0
2019-09-04 10:00:00,46.48,46.58,46.23,46.33,32757.0,46.48,46.58,46.23,46.33,32757.0
2019-09-04 10:10:00,46.33,46.38,46.03,46.29,123724.0,46.33,46.38,46.03,46.29,123724.0
2019-09-04 10:20:00,46.27,46.32,46.09,46.13,37415.0,46.27,46.32,46.09,46.13,37415.0
2019-09-04 10:30:00,46.13,46.2,46.02,46.04,49454.0,46.13,46.2,46.02,46.04,49454.0
2019-09-04 10:40:00,46.04,46.14,46.01,46.1,61643.0,46.04,46.14,46.01,46.1,61643.0
2019-09-04 10:50:00,46.11,46.23,46.03,46.04,36196.0,46.11,46.23,46.03,46.04,36196.0
2019-09-04 11:00:00,46.02,46.06,45.81,45.83,44772.0,46.02,46.06,45.81,45.83,44772.0
2019-09-04 11:10:00,45.81,45.96,45.77,45.94,31930.0,45.81,45.96,45.77,45.94,31930.0
2019-09-04 11:20:00,45.95,45.99,45.83,45.84,27114.0,45.95,45.99,45.83,45.84,27114.0
2019-09-04 11:30:00,45.84,45.97,45.84,45.94,15534.0,45.84,45.97,45.84,45.94,15534.0
2019-09-04 11:40:00,45.92,46.28,45.91,46.06,72433.0,45.92,46.28,45.91,46.06,72433.0
2019-09-04 11:50:00,46.07,46.07,45.97,45.98,21290.0,46.07,46.07,45.97,45.98,21290.0
2019-09-04 12:00:00,45.99,46.03,45.94,45.96,24597.0,45.99,46.03,45.94,45.96,24597.0
2019-09-04 12:10:00,45.95,45.96,45.84,45.91,33593.0,45.95,45.96,45.84,45.91,33593.0
2019-09-04 12:20:00,45.9,45.94,45.85,45.94,31908.0,45.9,45.94,45.85,45.94,31908.0
2019-09-04 12:30:00,45.94,46.02,45.92,45.92,15989.0,45.94,46.02,45.92,45.92,15989.0
2019-09-04 12:40:00,45.91,45.97,45.89,45.92,18554.0,45.91,45.97,45.89,45.92,18554.0
2019-09-04 12:50:00,45.91,45.99,45.88,45.93,31983.0,45.91,45.99,45.88,45.93,31983.0
2019-09-04 13:00:00,45.94,46.0,45.9,45.99,31170.0,45.94,46.0,45.9,45.99,31170.0
2019-09-04 13:10:00,45.99,45.99,45.87,45.87,37643.0,45.99,45.99,45.87,45.87,37643.0
2019-09-04 13:20:00,45.87,45.92,45.86,45.9,27278.0,45.87,45.92,45.86,45.9,27278.0
2019-09-04 13:30:00,45.88,45.9,45.78,45.78,23663.0,45.88,45.9,45.78,45.78,23663.0
2019-09-04 13:40:00,45.79,45.82,45.7,45.73,21503.0,45.79,45.82,45.7,45.73,21503.0
2019-09-04 13:50:00,45.73,45.75,45.67,45.74,15341.0,45.73,45.75,45.67,45.74,15341.0
2019-09-04 14:00:00,45.76,45.76,45.69,45.73,21670.0,45.76,45.76,45.69,45.73,21670.0
2019-09-04 14:10:00,45.72,45.74,45.6,45.64,34009.0,45.72,45.74,45.6,45.64,34009.0
2019-09-04 14:20:00,45.65,45.68,45.5,45.61,61237.0,45.65,45.68,45.5,45.61,61237.0
2019-09-04 14:30:00,45.63,45.71,45.63,45.71,20003.0,45.63,45.71,45.63,45.71,20003.0
2019-09-04 14:40:00,45.71,45.71,45.62,45.69,33745.0,45.71,45.71,45.62,45.69,33745.0
2019-09-04 14:50:00,45.69,45.7,45.63,45.67,37095.0,45.69,45.7,45.63,45.67,37095.0
2019-09-04 15:00:00,45.68,45.68,45.6,45.62,28695.0,45.68,45.68,45.6,45.62,28695.0
2019-09-04 15:10:00,45.63,45.66,45.52,45.57,75091.0,45.63,45.66,45.52,45.57,75091.0
2019-09-04 15:20:00,45.57,45.63,45.53,45.62,36034.0,45.57,45.63,45.53,45.62,36034.0
2019-09-04 15:30:00,45.63,45.68,45.58,45.6,57597.0,45.63,45.68,45.58,45.6,57597.0
2019-09-04 15:40:00,45.6,45.63,45.58,45.6,91819.0,45.6,45.63,45.58,45.6,91819.0
2019-09-04 15:50:00,45.61,45.68,45.59,45.63,287952.0,45.61,45.68,45.59,45.63,287952.0
2019-09-05 09:30:00,46.17,46.17,45.68,45.78,60020.0,46.17,46.17,45.68,45.78,60020.0
2019-09-05 09:40:00,45.77,45.94,45.57,45.69,45901.0,45.77,45.94,45.57,45.69,45901.0
2019-09-05 09:50:00,45.71,45.76,45.5,45.55,74170.0,45.71,45.76,45.5,45.55,74170.0
2019-09-05 10:00:00,45.57,45.84,45.57,45.73,127345.0,45.57,45.84,45.57,45.73,127345.0
2019-09-05 10:10:00,45.76,46.05,45.76,46.02,54177.0,45.76,46.05,45.76,46.02,54177.0
2019-09-05 10:20:00,46.02,46.06,45.95,46.06,37130.0,46.02,46.06,45.95,46.06,37130.0
2019-09-05 10:30:00,46.06,46.31,46.03,46.2,41141.0,46.06,46.31,46.03,46.2,41141.0
2019-09-05 10:40:00,46.18,46.24,46.09,46.15,40657.0,46.18,46.24,46.09,46.15,40657.0
2019-09-05 10:50:00,46.13,46.31,46.11,46.23,31895.0,46.13,46.31,46.11,46.23,31895.0
2019-09-05 11:00:00,46.24,46.48,46.24,46.32,50779.0,46.24,46.48,46.24,46.32,50779.0
2019-09-05 11:10:00,46.31,46.44,46.13,46.13,81871.0,46.31,46.44,46.13,46.13,81871.0
2019-09-05 11:20:00,46.13,46.3,46.1,46.28,40078.0,46.13,46.3,46.1,46.28,40078.0
2019-09-05 11:30:00,46.27,46.3,46.13,46.16,28771.0,46.27,46.3,46.13,46.16,28771.0
2019-09-05 11:40:00,46.17,46.22,46.12,46.19,22553.0,46.17,46.22,46.12,46.19,22553.0
2019-09-05 11:50:00,46.19,46.36,46.18,46.28,27833.0,46.19,46.36,46.18,46.28,27833.0
2019-09-05 12:00:00,46.3,46.32,46.22,46.28,18345.0,46.3,46.32,46.22,46.28,18345.0
2019-09-05 12:10:00,46.29,46.32,46.1,46.1,30343.0,46.29,46.32,46.1,46.1,30343.0
2019-09-05 12:20:00,46.13,46.16,46.07,46.13,15668.0,46.13,46.16,46.07,46.13,15668.0
2019-09-05 12:30:00,46.14,46.17,46.12,46.14,18849.0,46.14,46.17,46.12,46.14,18849.0
2019-09-05 12:40:00,46.16,46.2,46.08,46.08,19445.0,46.16,46.2,46.08,46.08,19445.0
2019-09-05 12:50:00,46.09,46.14,46.09,46.14,13443.0,46.09,46.14,46.09,46.14,13443.0
2019-09-05 13:00:00,46.14,46.15,46.03,46.11,20085.0,46.14,46.15,46.03,46.11,20085.0
2019-09-05 13:10:00,46.11,46.23,46.1,46.18,21226.0,46.11,46.23,46.1,46.18,21226.0
2019-09-05 13:20:00,46.19,46.21,46.13,46.16,23622.0,46.19,46.21,46.13,46.16,23622.0
2019-09-05 13:30:00,46.16,46.17,46.06,46.13,16593.0,46.16,46.17,46.06,46.13,16593.0
2019-09-05 13:40:00,46.12,46.12,45.98,46.0,21176.0,46.12,46.12,45.98,46.0,21176.0
2019-09-05 13:50:00,46.01,46.06,46.0,46.02,20839.0,46.01,46.06,46.0,46.02,20839.0
2019-09-05 14:00:00,46.02,46.03,45.94,45.99,30519.0,46.02,46.03,45.94,45.99,30519.0
2019-09-05 14:10:00,45.98,46.08,45.98,46.07,75566.0,45.98,46.08,45.98,46.07,75566.0
2019-09-05 14:20:00,46.07,46.07,45.97,46.01,73387.0,46.07,46.07,45.97,46.01,73387.0
2019-09-05 14:30:00,46.01,46.05,45.98,46.02,22365.0,46.01,46.05,45.98,46.02,22365.0
2019-09-05 14:40:00,46.01,46.07,45.98,46.06,21073.0,46.01,46.07,45.98,46.06,21073.0
2019-09-05 14:50:00,46.07,46.19,46.05,46.19,40159.0,46.07,46.19,46.05,46.19,40159.0
2019-09-05 15:00:00,46.2,46.24,46.11,46.14,45999.0,46.2,46.24,46.11,46.14,45999.0
2019-09-05 15:10:00,46.14,46.29,46.13,46.29,75853.0,46.14,46.29,46.13,46.29,75853.0
2019-09-05 15:20:00,46.29,46.31,46.26,46.31,34925.0,46.29,46.31,46.26,46.31,34925.0
2019-09-05 15:30:00,46.3,46.31,46.2,46.27,49339.0,46.3,46.31,46.2,46.27,49339.0
2019-09-05 15:40:00,46.28,46.28,46.12,46.13,67671.0,46.28,46.28,46.12,46.13,67671.0
2019-09-05 15:50:00,46.12,46.16,46.05,46.15,222948.0,46.12,46.16,46.05,46.15,222948.0
2019-09-06 09:30:00,46.3,46.51,46.18,46.24,43296.0,46.3,46.51,46.18,46.24,43296.0
2019-09-06 09:40:00,46.22,46.31,46.06,46.16,27213.0,46.22,46.31,46.06,46.16,27213.0
2019-09-06 09:50:00,46.16,46.58,46.16,46.33,40467.0,46.16,46.58,46.16,46.33,40467.0
2019-09-06 10:00:00,46.33,46.43,46.25,46.26,94589.0,46.33,46.43,46.25,46.26,94589.0
2019-09-06 10:10:00,46.25,46.26,46.12,46.22,89911.0,46.25,46.26,46.12,46.22,89911.0
2019-09-06 10:20:00,46.24,46.56,46.17,46.52,30164.0,46.24,46.56,46.17,46.52,30164.0
2019-09-06 10:30:00,46.51,46.61,46.5,46.53,31858.0,46.51,46.61,46.5,46.53,31858.0
2019-09-06 10:40:00,46.5,46.66,46.5,46.59,25839.0,46.5,46.66,46.5,46.59,25839.0
2019-09-06 10:50:00,46.59,46.65,46.55,46.62,26411.0,46.59,46.65,46.55,46.62,26411.0
2019-09-06 11:00:00,46.62,46.67,46.51,46.58,61784.0,46.62,46.67,46.51,46.58,61784.0
2019-09-06 11:10:00,46.58,46.61,46.46,46.53,41957.0,46.58,46.61,46.46,46.53,41957.0
2019-09-06 11:20:00,46.53,46.55,46.42,46.42,45217.0,46.53,46.55,46.42,46.42,45217.0
2019-09-06 11:30:00,46.41,46.49,46.38,46.41,39185.0,46.41,46.49,46.38,46.41,39185.0
2019-09-06 11:40:00,46.4,46.55,46.38,46.54,46794.0,46.4,46.55,46.38,46.54,46794.0
2019-09-06 11:50:00,46.53,46.55,46.42,46.46,21436.0,46.53,46.55,46.42,46.46,21436.0
2019-09-06 12:00:00,46.47,46.49,46.41,46.41,26281.0,46.47,46.49,46.41,46.41,26281.0
2019-09-06 12:10:00,46.41,46.54,46.35,46.48,51822.0,46.41,46.54,46.35,46.48,51822.0
2019-09-06 12:20:00,46.49,46.49,46.4,46.41,23312.0,46.49,46.49,46.4,46.41,23312.0
2019-09-06 12:30:00,46.42,46.43,46.36,46.39,12016.0,46.42,46.43,46.36,46.39,12016.0
2019-09-06 12:40:00,46.4,46.42,46.33,46.38,22369.0,46.4,46.42,46.33,46.38,22369.0
2019-09-06 12:50:00,46.38,46.43,46.36,46.39,58187.0,46.38,46.43,46.36,46.39,58187.0
2019-09-06 13:00:00,46.39,46.41,46.34,46.37,22163.0,46.39,46.41,46.34,46.37,22163.0
2019-09-06 13:10:00,46.36,46.42,46.25,46.26,47880.0,46.36,46.42,46.25,46.26,47880.0
2019-09-06 13:20:00,46.25,46.34,46.25,46.3,23981.0,46.25,46.34,46.25,46.3,23981.0
2019-09-06 13:30:00,46.32,46.36,46.29,46.31,27741.0,46.32,46.36,46.29,46.31,27741.0
2019-09-06 13:40:00,46.31,46.32,46.26,46.3,24059.0,46.31,46.32,46.26,46.3,24059.0
2019-09-06 13:50:00,46.31,46.31,46.28,46.29,18758.0,46.31,46.31,46.28,46.29,18758.0
2019-09-06 14:00:00,46.29,46.31,46.27,46.28,39176.0,46.29,46.31,46.27,46.28,39176.0
2019-09-06 14:10:00,46.29,46.29,46.17,46.21,143943.0,46.29,46.29,46.17,46.21,143943.0
2019-09-06 14:20:00,46.23,46.27,46.15,46.19,56188.0,46.23,46.27,46.15,46.19,56188.0
2019-09-06 14:30:00,46.19,46.19,46.09,46.13,47219.0,46.19,46.19,46.09,46.13,47219.0
2019-09-06 14:40:00,46.14,46.15,46.02,46.04,36725.0,46.14,46.15,46.02,46.04,36725.0
2019-09-06 14:50:00,46.04,46.09,46.01,46.03,43171.0,46.04,46.09,46.01,46.03,43171.0
2019-09-06 15:00:00,46.04,46.04,45.88,45.89,53804.0,46.04,46.04,45.88,45.89,53804.0
2019-09-06 15:10:00,45.89,45.91,45.82,45.89,74516.0,45.89,45.91,45.82,45.89,74516.0
2019-09-06 15:20:00,45.87,45.94,45.85,45.92,69320.0,45.87,45.94,45.85,45.92,69320.0
2019-09-06 15:30:00,45.91,46.02,45.91,45.98,96671.0,45.91,46.02,45.91,45.98,96671.0
2019-09-06 15:40:00,45.98,46.01,45.84,45.87,100945.0,45.98,46.01,45.84,45.87,100945.0
2019-09-06 15:50:00,45.87,45.91,45.78,45.89,281738.0,45.87,45.91,45.78,45.89,281738.0
2019-09-09 09:30:00,45.91,45.99,45.52,45.64,135414.0,45.91,45.99,45.52,45.64,135414.0
2019-09-09 09:40:00,45.66,45.77,45.43,45.43,75685.0,45.66,45.77,45.43,45.43,75685.0
2019-09-09 09:50:00,45.43,45.49,45.28,45.3,85390.0,45.43,45.49,45.28,45.3,85390.0
2019-09-09 10:00:00,45.3,45.47,45.29,45.45,112119.0,45.3,45.47,45.29,45.45,112119.0
2019-09-09 10:10:00,45.46,45.75,45.45,45.64,76642.0,45.46,45.75,45.45,45.64,76642.0
2019-09-09 10:20:00,45.63,45.75,45.6,45.66,60182.0,45.63,45.75,45.6,45.66,60182.0
2019-09-09 10:30:00,45.67,45.67,45.52,45.54,48703.0,45.67,45.67,45.52,45.54,48703.0
2019-09-09 10:40:00,45.54,45.81,45.52,45.81,84381.0,45.54,45.81,45.52,45.81,84381.0
2019-09-09 10:50:00,45.84,46.0,45.83,45.97,80526.0,45.84,46.0,45.83,45.97,80526.0
2019-09-09 11:00:00,45.96,46.01,45.8,45.8,77604.0,45.96,46.01,45.8,45.8,77604.0
2019-09-09 11:10:00,45.81,45.94,45.76,45.94,70416.0,45.81,45.94,45.76,45.94,70416.0
2019-09-09 11:20:00,45.94,46.01,45.89,45.94,135467.0,45.94,46.01,45.89,45.94,135467.0
2019-09-09 11:30:00,45.94,45.98,45.89,45.93,109076.0,45.94,45.98,45.89,45.93,109076.0
2019-09-09 11:40:00,45.94,45.99,45.87,45.89,108444.0,45.94,45.99,45.87,45.89,108444.0
2019-09-09 11:50:00,45.91,45.99,45.89,45.97,48999.0,45.91,45.99,45.89,45.97,48999.0
2019-09-09 12:00:00,45.97,46.1,45.93,46.08,153006.0,45.97,46.1,45.93,46.08,153006.0
2019-09-09 12:10:00,46.08,46.09,45.94,45.94,111755.0,46.08,46.09,45.94,45.94,111755.0
2019-09-09 12:20:00,45.95,46.06,45.94,46.01,190381.0,45.95,46.06,45.94,46.01,190381.0
2019-09-09 12:30:00,46.01,46.06,45.97,46.01,72388.0,46.01,46.06,45.97,46.01,72388.0
2019-09-09 12:40:00,46.02,46.07,46.01,46.07,56238.0,46.02,46.07,46.01,46.07,56238.0
2019-09-09 12:50:00,46.06,46.13,46.05,46.07,64346.0,46.06,46.13,46.05,46.07,64346.0
2019-09-09 13:00:00,46.08,46.17,46.07,46.11,46689.0,46.08,46.17,46.07,46.11,46689.0
2019-09-09 13:10:00,46.1,46.11,46.01,46.04,118724.0,46.1,46.11,46.01,46.04,118724.0
2019-09-09 13:20:00,46.04,46.15,46.0,46.13,292090.0,46.04,46.15,46.0,46.13,292090.0
2019-09-09 13:30:00,46.14,46.2,46.13,46.17,46741.0,46.14,46.2,46.13,46.17,46741.0
2019-09-09 13:40:00,46.19,46.2,46.09,46.14,45595.0,46.19,46.2,46.09,46.14,45595.0
2019-09-09 13:50:00,46.15,46.3,46.15,46.29,50405.0,46.15,46.3,46.15,46.29,50405.0
2019-09-09 14:00:00,46.3,46.4,46.3,46.4,55731.0,46.3,46.4,46.3,46.4,55731.0
2019-09-09 14:10:00,46.39,46.4,46.34,46.36,63159.0,46.39,46.4,46.34,46.36,63159.0
2019-09-09 14:20:00,46.35,46.4,46.23,46.25,84998.0,46.35,46.4,46.23,46.25,84998.0
2019-09-09 14:30:00,46.24,46.25,46.15,46.25,74212.0,46.24,46.25,46.15,46.25,74212.0
2019-09-09 14:40:00,46.25,46.27,46.06,46.09,83423.0,46.25,46.27,46.06,46.09,83423.0
2019-09-09 14:50:00,46.1,46.23,46.03,46.23,74528.0,46.1,46.23,46.03,46.23,74528.0
2019-09-09 15:00:00,46.22,46.27,46.14,46.17,86853.0,46.22,46.27,46.14,46.17,86853.0
2019-09-09 15:10:00,46.17,46.3,46.16,46.3,236181.0,46.17,46.3,46.16,46.3,236181.0
2019-09-09 15:20:00,46.3,46.3,46.2,46.23,39095.0,46.3,46.3,46.2,46.23,39095.0
2019-09-09 15:30:00,46.23,46.27,46.21,46.27,78897.0,46.23,46.27,46.21,46.27,78897.0
2019-09-09 15:40:00,46.27,46.33,46.24,46.3,121522.0,46.27,46.33,46.24,46.3,121522.0
2019-09-09 15:50:00,46.3,46.37,46.22,46.24,378774.0,46.3,46.37,46.22,46.24,378774.0
2019-09-10 09:30:00,46.3,46.65,46.16,46.3,114014.0,46.3,46.65,46.16,46.3,114014.0
2019-09-10 09:40:00,46.3,46.34,45.93,45.96,165025.0,46.3,46.34,45.93,45.96,165025.0
2019-09-10 09:50:00,45.95,46.04,45.78,46.0,78182.0,45.95,46.04,45.78,46.0,78182.0
2019-09-10 10:00:00,45.99,46.5,45.93,46.4,82041.0,45.99,46.5,45.93,46.4,82041.0
2019-09-10 10:10:00,46.42,46.98,46.38,46.7,308056.0,46.42,46.98,46.38,46.7,308056.0
2019-09-10 10:20:00,46.73,46.85,46.69,46.77,95268.0,46.73,46.85,46.69,46.77,95268.0
2019-09-10 10:30:00,46.79,46.8,46.66,46.76,35539.0,46.79,46.8,46.66,46.76,35539.0
2019-09-10 10:40:00,46.77,46.86,46.68,46.73,76411.0,46.77,46.86,46.68,46.73,76411.0
2019-09-10 10:50:00,46.74,46.77,46.5,46.67,87538.0,46.74,46.77,46.5,46.67,87538.0
2019-09-10 11:00:00,46.66,46.8,46.63,46.74,87098.0,46.66,46.8,46.63,46.74,87098.0
2019-09-10 11:10:00,46.74,46.91,46.73,46.81,44399.0,46.74,46.91,46.73,46.81,44399.0
2019-09-10 11:20:00,46.8,46.87,46.73,46.73,29365.0,46.8,46.87,46.73,46.73,29365.0
2019-09-10 11:30:00,46.73,46.77,46.68,46.74,34830.0,46.73,46.77,46.68,46.74,34830.0
2019-09-10 11:40:00,46.75,46.91,46.73,46.87,51974.0,46.75,46.91,46.73,46.87,51974.0
2019-09-10 11:50:00,46.88,47.03,46.86,46.98,63390.0,46.88,47.03,46.86,46.98,63390.0
2019-09-10 12:00:00,46.99,47.07,46.87,47.01,49948.0,46.99,47.07,46.87,47.01,49948.0
2019-09-10 12:10:00,47.0,47.12,46.97,47.03,75454.0,47.0,47.12,46.97,47.03,75454.0
2019-09-10 12:20:00,47.01,47.12,47.0,47.09,33235.0,47.01,47.12,47.0,47.09,33235.0
2019-09-10 12:30:00,47.09,47.13,47.04,47.09,42353.0,47.09,47.13,47.04,47.09,42353.0
2019-09-10 12:40:00,47.09,47.15,47.08,47.13,56789.0,47.09,47.15,47.08,47.13,56789.0
2019-09-10 12:50:00,47.12,47.26,47.12,47.22,83362.0,47.12,47.26,47.12,47.22,83362.0
2019-09-10 13:00:00,47.22,47.24,47.14,47.22,69680.0,47.22,47.24,47.14,47.22,69680.0
2019-09-10 13:10:00,47.21,47.38,47.19,47.3,167953.0,47.21,47.38,47.19,47.3,167953.0
2019-09-10 13:20:00,47.29,47.31,47.17,47.18,109125.0,47.29,47.31,47.17,47.18,109125.0
2019-09-10 13:30:00,47.18,47.3,47.15,47.29,91619.0,47.18,47.3,47.15,47.29,91619.0
2019-09-10 13:40:00,47.29,47.3,47.2,47.29,52120.0,47.29,47.3,47.2,47.29,52120.0
2019-09-10 13:50:00,47.29,47.44,47.25,47.43,67808.0,47.29,47.44,47.25,47.43,67808.0
2019-09-10 14:00:00,47.43,47.48,47.36,47.43,71483.0,47.43,47.48,47.36,47.43,71483.0
2019-09-10 14:10:00,47.43,47.45,47.26,47.28,56189.0,47.43,47.45,47.26,47.28,56189.0
2019-09-10 14:20:00,47.25,47.34,47.2,47.21,45722.0,47.25,47.34,47.2,47.21,45722.0
2019-09-10 14:30:00,47.22,47.26,47.16,47.2,23678.0,47.22,47.26,47.16,47.2,23678.0
2019-09-10 14:40:00,47.21,47.21,47.0,47.01,38555.0,47.21,47.21,47.0,47.01,38555.0
2019-09-10 14:50:00,47.0,47.1,46.99,47.1,64111.0,47.0,47.1,46.99,47.1,64111.0
2019-09-10 15:00:00,47.09,47.22,47.09,47.16,35349.0,47.09,47.22,47.09,47.16,35349.0
2019-09-10 15:10:00,47.16,47.22,47.11,47.13,46617.0,47.16,47.22,47.11,47.13,46617.0
2019-09-10 15:20:00,47.12,47.16,47.05,47.16,36101.0,47.12,47.16,47.05,47.16,36101.0
2019-09-10 15:30:00,47.16,47.25,47.13,47.2,68086.0,47.16,47.25,47.13,47.2,68086.0
2019-09-10 15:40:00,47.2,47.3,47.19,47.2,103887.0,47.2,47.3,47.19,47.2,103887.0
2019-09-10 15:50:00,47.2,47.3,47.08,47.3,389314.0,47.2,47.3,47.08,47.3,389314.0
2019-09-11 09:30:00,47.42,47.53,46.74,46.99,89146.0,47.42,47.53,46.74,46.99,89146.0
2019-09-11 09:40:00,46.98,47.34,46.85,47.2,47871.0,46.98,47.34,46.85,47.2,47871.0
2019-09-11 09:50:00,47.14,47.21,46.93,46.98,99883.0,47.14,47.21,46.93,46.98,99883.0
2019-09-11 10:00:00,46.98,47.06,46.71,46.72,46566.0,46.98,47.06,46.71,46.72,46566.0
2019-09-11 10:10:00,46.76,46.87,46.69,46.77,41886.0,46.76,46.87,46.69,46.77,41886.0
2019-09-11 10:20:00,46.77,46.85,46.64,46.67,33010.0,46.77,46.85,46.64,46.67,33010.0
2019-09-11 10:30:00,46.68,46.83,46.68,46.78,27966.0,46.68,46.83,46.68,46.78,27966.0
2019-09-11 10:40:00,46.79,46.89,46.77,46.79,36885.0,46.79,46.89,46.77,46.79,36885.0
2019-09-11 10:50:00,46.8,46.89,46.74,46.76,46771.0,46.8,46.89,46.74,46.76,46771.0
2019-09-11 11:00:00,46.79,46.86,46.76,46.8,40146.0,46.79,46.86,46.76,46.8,40146.0
2019-09-11 11:10:00,46.8,46.87,46.79,46.82,26481.0,46.8,46.87,46.79,46.82,26481.0
2019-09-11 11:20:00,46.82,46.86,46.77,46.78,43392.0,46.82,46.86,46.77,46.78,43392.0
2019-09-11 11:30:00,46.8,46.87,46.72,46.74,49394.0,46.8,46.87,46.72,46.74,49394.0
2019-09-11 11:40:00,46.75,46.75,46.64,46.73,42159.0,46.75,46.75,46.64,46.73,42159.0
2019-09-11 11:50:00,46.73,46.8,46.59,46.8,53685.0,46.73,46.8,46.59,46.8,53685.0
2019-09-11 12:00:00,46.8,46.85,46.72,46.79,22442.0,46.8,46.85,46.72,46.79,22442.0
2019-09-11 12:10:00,46.8,46.81,46.67,46.68,28712.0,46.8,46.81,46.67,46.68,28712.0
2019-09-11 12:20:00,46.67,46.69,46.51,46.53,36437.0,46.67,46.69,46.51,46.53,36437.0
2019-09-11 12:30:00,46.54,46.61,46.52,46.61,35605.0,46.54,46.61,46.52,46.61,35605.0
2019-09-11 12:40:00,46.61,46.61,46.45,46.47,36379.0,46.61,46.61,46.45,46.47,36379.0
2019-09-11 12:50:00,46.47,46.59,46.46,46.55,26625.0,46.47,46.59,46.46,46.55,26625.0
2019-09-11 13:00:00,46.57,46.65,46.57,46.61,16539.0,46.57,46.65,46.57,46.61,16539.0
2019-09-11 13:10:00,46.6,46.76,46.59,46.74,25382.0,46.6,46.76,46.59,46.74,25382.0
2019-09-11 13:20:00,46.75,46.82,46.73,46.8,18870.0,46.75,46.82,46.73,46.8,18870.0
2019-09-11 13:30:00,46.82,46.89,46.78,46.89,55836.0,46.82,46.89,46.78,46.89,55836.0
2019-09-11 13:40:00,46.89,46.98,46.89,46.91,24293.0,46.89,46.98,46.89,46.91,24293.0
2019-09-11 13:50:00,46.9,46.96,46.88,46.93,31574.0,46.9,46.96,46.88,46.93,31574.0
2019-09-11 14:00:00,46.92,47.08,46.9,47.0,57465.0,46.92,47.08,46.9,47.0,57465.0
2019-09-11 14:10:00,47.0,47.01,46.96,46.97,40465.0,47.0,47.01,46.96,46.97,40465.0
2019-09-11 14:20:00,46.97,47.01,46.96,46.98,61695.0,46.97,47.01,46.96,46.98,61695.0
2019-09-11 14:30:00,46.99,47.01,46.94,46.97,41919.0,46.99,47.01,46.94,46.97,41919.0
2019-09-11 14:40:00,46.97,46.98,46.87,46.88,37508.0,46.97,46.98,46.87,46.88,37508.0
2019-09-11 14:50:00,46.87,46.91,46.81,46.85,28153.0,46.87,46.91,46.81,46.85,28153.0
2019-09-11 15:00:00,46.86,46.86,46.75,46.77,29403.0,46.86,46.86,46.75,46.77,29403.0
2019-09-11 15:10:00,46.77,46.78,46.74,46.76,54494.0,46.77,46.78,46.74,46.76,54494.0
2019-09-11 15:20:00,46.76,46.78,46.7,46.75,69358.0,46.76,46.78,46.7,46.75,69358.0
2019-09-11 15:30:00,46.76,46.76,46.64,46.64,63136.0,46.76,46.76,46.64,46.64,63136.0
2019-09-11 15:40:00,46.63,46.68,46.55,46.64,97052.0,46.63,46.68,46.55,46.64,97052.0
2019-09-11 15:50:00,46.64,46.83,46.64,46.78,290391.0,46.64,46.83,46.64,46.78,290391.0
2019-09-12 09:30:00,47.09,47.17,46.85,47.05,108055.0,47.09,47.17,46.85,47.05,108055.0
2019-09-12 09:40:00,47.04,47.08,46.42,46.43,67636.0,47.04,47.08,46.42,46.43,67636.0
2019-09-12 09:50:00,46.43,46.65,46.12,46.47,65546.0,46.43,46.65,46.12,46.47,65546.0
2019-09-12 10:00:00,46.47,46.49,46.13,46.15,132543.0,46.47,46.49,46.13,46.15,132543.0
2019-09-12 10:10:00,46.14,46.43,46.06,46.28,146116.0,46.14,46.43,46.06,46.28,146116.0
2019-09-12 10:20:00,46.29,46.37,46.2,46.24,69832.0,46.29,46.37,46.2,46.24,69832.0
2019-09-12 10:30:00,46.24,46.27,45.92,45.94,142323.0,46.24,46.27,45.92,45.94,142323.0
2019-09-12 10:40:00,45.94,46.1,45.93,46.05,159944.0,45.94,46.1,45.93,46.05,159944.0
2019-09-12 10:50:00,46.05,46.1,45.78,45.87,113837.0,46.05,46.1,45.78,45.87,113837.0
2019-09-12 11:00:00,45.86,45.87,45.68,45.78,92696.0,45.86,45.87,45.68,45.78,92696.0
2019-09-12 11:10:00,45.79,45.88,45.77,45.84,120495.0,45.79,45.88,45.77,45.84,120495.0
2019-09-12 11:20:00,45.84,46.02,45.8,45.95,71609.0,45.84,46.02,45.8,45.95,71609.0
2019-09-12 11:30:00,45.95,45.99,45.88,45.9,55339.0,45.95,45.99,45.88,45.9,55339.0
2019-09-12 11:40:00,45.9,46.02,45.89,46.0,60742.0,45.9,46.02,45.89,46.0,60742.0
2019-09-12 11:50:00,46.0,46.01,45.87,45.89,43899.0,46.0,46.01,45.87,45.89,43899.0
2019-09-12 12:00:00,45.89,45.94,45.79,45.8,75286.0,45.89,45.94,45.79,45.8,75286.0
2019-09-12 12:10:00,45.82,45.82,45.63,45.64,114696.0,45.82,45.82,45.63,45.64,114696.0
2019-09-12 12:20:00,45.65,45.7,45.56,45.64,152966.0,45.65,45.7,45.56,45.64,152966.0
2019-09-12 12:30:00,45.65,45.78,45.64,45.73,49025.0,45.65,45.78,45.64,45.73,49025.0
2019-09-12 12:40:00,45.73,45.74,45.67,45.71,54574.0,45.73,45.74,45.67,45.71,54574.0
2019-09-12 12:50:00,45.71,45.77,45.44,45.48,96327.0,45.71,45.77,45.44,45.48,96327.0
2019-09-12 13:00:00,45.48,45.51,45.32,45.39,108878.0,45.48,45.51,45.32,45.39,108878.0
2019-09-12 13:10:00,45.4,45.46,45.34,45.41,76601.0,45.4,45.46,45.34,45.41,76601.0
2019-09-12 13:20:00,45.41,45.42,45.24,45.31,182369.0,45.41,45.42,45.24,45.31,182369.0
2019-09-12 13:30:00,45.31,45.32,45.16,45.18,80519.0,45.31,45.32,45.16,45.18,80519.0
2019-09-12 13:40:00,45.19,45.19,44.99,45.07,217013.0,45.19,45.19,44.99,45.07,217013.0
2019-09-12 13:50:00,45.07,45.2,45.05,45.15,176149.0,45.07,45.2,45.05,45.15,176149.0
2019-09-12 14:00:00,45.15,45.15,44.97,45.0,103644.0,45.15,45.15,44.97,45.0,103644.0
2019-09-12 14:10:00,45.0,45.01,44.88,44.89,102829.0,45.0,45.01,44.88,44.89,102829.0
2019-09-12 14:20:00,44.89,45.08,44.87,45.04,412340.0,44.89,45.08,44.87,45.04,412340.0
2019-09-12 14:30:00,45.04,45.22,45.03,45.16,95938.0,45.04,45.22,45.03,45.16,95938.0
2019-09-12 14:40:00,45.18,45.22,45.11,45.13,82736.0,45.18,45.22,45.11,45.13,82736.0
2019-09-12 14:50:00,45.13,45.15,45.05,45.1,73276.0,45.13,45.15,45.05,45.1,73276.0
2019-09-12 15:00:00,45.1,45.13,45.0,45.01,107285.0,45.1,45.13,45.0,45.01,107285.0
2019-09-12 15:10:00,45.01,45.03,44.93,44.97,131145.0,45.01,45.03,44.93,44.97,131145.0
2019-09-12 15:20:00,44.96,45.03,44.94,44.98,163121.0,44.96,45.03,44.94,44.98,163121.0
2019-09-12 15:30:00,44.99,45.03,44.95,45.02,135931.0,44.99,45.03,44.95,45.02,135931.0
2019-09-12 15:40:00,45.01,45.01,44.9,44.91,197382.0,45.01,45.01,44.9,44.91,197382.0
2019-09-12 15:50:00,44.9,44.98,44.81,44.89,587274.0,44.9,44.98,44.81,44.89,587274.0
2019-09-13 09:30:00,45.36,46.12,45.25,45.79,265419.0,45.36,46.12,45.25,45.79,265419.0
2019-09-13 09:40:00,45.75,46.03,45.54,45.9,90817.0,45.75,46.03,45.54,45.9,90817.0
2019-09-13 09:50:00,45.91,45.91,45.38,45.48,244118.0,45.91,45.91,45.38,45.48,244118.0
2019-09-13 10:00:00,45.49,45.82,45.39,45.71,165429.0,45.49,45.82,45.39,45.71,165429.0
2019-09-13 10:10:00,45.73,45.81,45.55,45.76,311247.0,45.73,45.81,45.55,45.76,311247.0
2019-09-13 10:20:00,45.77,46.02,45.72,45.88,100610.0,45.77,46.02,45.72,45.88,100610.0
2019-09-13 10:30:00,45.89,45.9,45.66,45.66,126800.0,45.89,45.9,45.66,45.66,126800.0
2019-09-13 10:40:00,45.67,45.78,45.63,45.76,46927.0,45.67,45.78,45.63,45.76,46927.0
2019-09-13 10:50:00,45.75,45.79,45.61,45.75,63572.0,45.75,45.79,45.61,45.75,63572.0
2019-09-13 11:00:00,45.75,45.75,45.54,45.59,66234.0,45.75,45.75,45.54,45.59,66234.0
2019-09-13 11:10:00,45.59,45.74,45.55,45.71,80432.0,45.59,45.74,45.55,45.71,80432.0
2019-09-13 11:20:00,45.71,45.74,45.5,45.55,61646.0,45.71,45.74,45.5,45.55,61646.0
2019-09-13 11:30:00,45.55,45.64,45.45,45.53,219038.0,45.55,45.64,45.45,45.53,219038.0
2019-09-13 11:40:00,45.53,45.53,45.34,45.4,61356.0,45.53,45.53,45.34,45.4,61356.0
2019-09-13 11:50:00,45.4,45.44,45.3,45.39,93572.0,45.4,45.44,45.3,45.39,93572.0
2019-09-13 12:00:00,45.4,45.68,45.38,45.64,108691.0,45.4,45.68,45.38,45.64,108691.0
2019-09-13 12:10:00,45.63,45.71,45.52,45.7,54816.0,45.63,45.71,45.52,45.7,54816.0
2019-09-13 12:20:00,45.68,45.78,45.67,45.75,51431.0,45.68,45.78,45.67,45.75,51431.0
2019-09-13 12:30:00,45.75,45.79,45.57,45.57,167267.0,45.75,45.79,45.57,45.57,167267.0
2019-09-13 12:40:00,45.58,45.61,45.54,45.55,26281.0,45.58,45.61,45.54,45.55,26281.0
2019-09-13 12:50:00,45.55,45.64,45.52,45.61,44756.0,45.55,45.64,45.52,45.61,44756.0
2019-09-13 13:00:00,45.61,45.69,45.6,45.64,24262.0,45.61,45.69,45.6,45.64,24262.0
2019-09-13 13:10:00,45.64,45.67,45.6,45.64,32325.0,45.64,45.67,45.6,45.64,32325.0
2019-09-13 13:20:00,45.65,45.66,45.55,45.57,38632.0,45.65,45.66,45.55,45.57,38632.0
2019-09-13 13:30:00,45.57,45.78,45.55,45.78,583195.0,45.57,45.78,45.55,45.78,583195.0
2019-09-13 13:40:00,45.78,45.92,45.76,45.87,69057.0,45.78,45.92,45.76,45.87,69057.0
2019-09-13 13:50:00,45.87,45.96,45.82,45.84,107420.0,45.87,45.96,45.82,45.84,107420.0
2019-09-13 14:00:00,45.84,45.85,45.73,45.76,73787.0,45.84,45.85,45.73,45.76,73787.0
2019-09-13 14:10:00,45.76,45.76,45.63,45.67,64038.0,45.76,45.76,45.63,45.67,64038.0
2019-09-13 14:20:00,45.68,45.74,45.64,45.65,82377.0,45.68,45.74,45.64,45.65,82377.0
2019-09-13 14:30:00,45.65,45.67,45.53,45.63,135758.0,45.65,45.67,45.53,45.63,135758.0
2019-09-13 14:40:00,45.63,45.7,45.62,45.64,37969.0,45.63,45.7,45.62,45.64,37969.0
2019-09-13 14:50:00,45.64,45.64,45.56,45.58,78566.0,45.64,45.64,45.56,45.58,78566.0
2019-09-13 15:00:00,45.58,45.61,45.54,45.56,49957.0,45.58,45.61,45.54,45.56,49957.0
2019-09-13 15:10:00,45.57,45.64,45.52,45.56,66111.0,45.57,45.64,45.52,45.56,66111.0
2019-09-13 15:20:00,45.56,45.57,45.46,45.46,78052.0,45.56,45.57,45.46,45.46,78052.0
2019-09-13 15:30:00,45.46,45.51,45.4,45.44,116623.0,45.46,45.51,45.4,45.44,116623.0
2019-09-13 15:40:00,45.43,45.46,45.4,45.41,120296.0,45.43,45.46,45.4,45.41,120296.0
2019-09-13 15:50:00,45.42,45.45,45.3,45.39,454027.0,45.42,45.45,45.3,45.39,454027.0
2019-09-16 09:30:00,45.15,45.53,45.15,45.3,122775.0,45.15,45.53,45.15,45.3,122775.0
2019-09-16 09:40:00,45.31,45.79,45.29,45.65,99147.0,45.31,45.79,45.29,45.65,99147.0
2019-09-16 09:50:00,45.67,45.73,45.52,45.66,105635.0,45.67,45.73,45.52,45.66,105635.0
2019-09-16 10:00:00,45.66,45.88,45.66,45.74,111500.0,45.66,45.88,45.66,45.74,111500.0
2019-09-16 10:10:00,45.73,45.95,45.66,45.94,87394.0,45.73,45.95,45.66,45.94,87394.0
2019-09-16 10:20:00,45.94,45.97,45.81,45.9,116262.0,45.94,45.97,45.81,45.9,116262.0
2019-09-16 10:30:00,45.89,46.02,45.8,45.98,98721.0,45.89,46.02,45.8,45.98,98721.0
2019-09-16 10:40:00,45.97,46.19,45.89,46.0,396395.0,45.97,46.19,45.89,46.0,396395.0
2019-09-16 10:50:00,45.98,46.1,45.96,46.05,91241.0,45.98,46.1,45.96,46.05,91241.0
2019-09-16 11:00:00,46.04,46.09,45.97,46.01,92021.0,46.04,46.09,45.97,46.01,92021.0
2019-09-16 11:10:00,46.01,46.03,45.95,46.01,79595.0,46.01,46.03,45.95,46.01,79595.0
2019-09-16 11:20:00,46.01,46.08,45.97,46.01,68577.0,46.01,46.08,45.97,46.01,68577.0
2019-09-16 11:30:00,46.0,46.06,45.95,45.99,55690.0,46.0,46.06,45.95,45.99,55690.0
2019-09-16 11:40:00,45.98,45.99,45.87,45.98,40672.0,45.98,45.99,45.87,45.98,40672.0
2019-09-16 11:50:00,45.97,45.99,45.86,45.88,41398.0,45.97,45.99,45.86,45.88,41398.0
2019-09-16 12:00:00,45.88,45.98,45.87,45.96,54872.0,45.88,45.98,45.87,45.96,54872.0
2019-09-16 12:10:00,45.96,46.0,45.95,45.97,63315.0,45.96,46.0,45.95,45.97,63315.0
2019-09-16 12:20:00,45.97,46.04,45.95,46.03,50223.0,45.97,46.04,45.95,46.03,50223.0
2019-09-16 12:30:00,46.04,46.22,46.03,46.18,66195.0,46.04,46.22,46.03,46.18,66195.0
2019-09-16 12:40:00,46.18,46.18,46.02,46.18,128368.0,46.18,46.18,46.02,46.18,128368.0
2019-09-16 12:50:00,46.19,46.28,46.17,46.21,55851.0,46.19,46.28,46.17,46.21,55851.0
2019-09-16 13:00:00,46.21,46.24,46.2,46.23,47650.0,46.21,46.24,46.2,46.23,47650.0
2019-09-16 13:10:00,46.23,46.29,46.13,46.17,125911.0,46.23,46.29,46.13,46.17,125911.0
2019-09-16 13:20:00,46.18,46.21,46.14,46.19,77904.0,46.18,46.21,46.14,46.19,77904.0
2019-09-16 13:30:00,46.19,46.24,46.17,46.2,82360.0,46.19,46.24,46.17,46.2,82360.0
2019-09-16 13:40:00,46.19,46.22,46.12,46.14,194392.0,46.19,46.22,46.12,46.14,194392.0
2019-09-16 13:50:00,46.15,46.29,46.12,46.29,38330.0,46.15,46.29,46.12,46.29,38330.0
2019-09-16 14:00:00,46.29,46.42,46.27,46.29,43381.0,46.29,46.42,46.27,46.29,43381.0
2019-09-16 14:10:00,46.28,46.4,46.28,46.35,58685.0,46.28,46.4,46.28,46.35,58685.0
2019-09-16 14:20:00,46.35,46.45,46.29,46.44,65360.0,46.35,46.45,46.29,46.44,65360.0
2019-09-16 14:30:00,46.44,46.46,46.39,46.4,69990.0,46.44,46.46,46.39,46.4,69990.0
2019-09-16 14:40:00,46.4,46.42,46.34,46.38,53801.0,46.4,46.42,46.34,46.38,53801.0
2019-09-16 14:50:00,46.39,46.39,46.3,46.32,75609.0,46.39,46.39,46.3,46.32,75609.0
2019-09-16 15:00:00,46.33,46.34,46.24,46.24,54397.0,46.33,46.34,46.24,46.24,54397.0
2019-09-16 15:10:00,46.25,46.29,46.19,46.21,83380.0,46.25,46.29,46.19,46.21,83380.0
2019-09-16 15:20:00,46.21,46.25,46.14,46.18,69726.0,46.21,46.25,46.14,46.18,69726.0
2019-09-16 15:30:00,46.17,46.2,46.0,46.02,356895.0,46.17,46.2,46.0,46.02,356895.0
2019-09-16 15:40:00,46.03,46.13,45.98,46.09,265490.0,46.03,46.13,45.98,46.09,265490.0
2019-09-16 15:50:00,46.1,46.18,46.02,46.11,375377.0,46.1,46.18,46.02,46.11,375377.0
2019-09-17 09:30:00,46.09,46.09,45.67,45.88,103133.0,46.09,46.09,45.67,45.88,103133.0
2019-09-17 09:40:00,45.88,45.92,45.65,45.88,96734.0,45.88,45.92,45.65,45.88,96734.0
2019-09-17 09:50:00,45.87,46.2,45.85,46.1,140272.0,45.87,46.2,45.85,46.1,140272.0
2019-09-17 10:00:00,46.1,46.12,45.87,45.98,135185.0,46.1,46.12,45.87,45.98,135185.0
2019-09-17 10:10:00,45.98,46.09,45.9,46.0,55547.0,45.98,46.09,45.9,46.0,55547.0
2019-09-17 10:20:00,46.0,46.02,45.81,45.83,202160.0,46.0,46.02,45.81,45.83,202160.0
2019-09-17 10:30:00,45.83,45.91,45.78,45.84,107756.0,45.83,45.91,45.78,45.84,107756.0
2019-09-17 10:40:00,45.83,46.07,45.82,46.07,52022.0,45.83,46.07,45.82,46.07,52022.0
2019-09-17 10:50:00,46.06,46.13,45.96,46.01,40744.0,46.06,46.13,45.96,46.01,40744.0
2019-09-17 11:00:00,46.01,46.21,46.0,46.18,57092.0,46.01,46.21,46.0,46.18,57092.0
2019-09-17 11:10:00,46.19,46.23,46.03,46.03,57035.0,46.19,46.23,46.03,46.03,57035.0
2019-09-17 11:20:00,46.02,46.05,45.93,46.02,73051.0,46.02,46.05,45.93,46.02,73051.0
2019-09-17 11:30:00,46.02,46.08,45.95,45.97,86973.0,46.02,46.08,45.95,45.97,86973.0
2019-09-17 11:40:00,45.95,45.96,45.85,45.9,83315.0,45.95,45.96,45.85,45.9,83315.0
2019-09-17 11:50:00,45.9,45.9,45.8,45.83,76391.0,45.9,45.9,45.8,45.83,76391.0
2019-09-17 12:00:00,45.84,45.92,45.83,45.91,141950.0,45.84,45.92,45.83,45.91,141950.0
2019-09-17 12:10:00,45.91,45.93,45.85,45.87,61403.0,45.91,45.93,45.85,45.87,61403.0
2019-09-17 12:20:00,45.87,45.93,45.84,45.92,86355.0,45.87,45.93,45.84,45.92,86355.0
2019-09-17 12:30:00,45.93,45.94,45.74,45.76,56367.0,45.93,45.94,45.74,45.76,56367.0
2019-09-17 12:40:00,45.76,45.76,45.58,45.59,119102.0,45.76,45.76,45.58,45.59,119102.0
2019-09-17 12:50:00,45.6,45.65,45.56,45.59,117474.0,45.6,45.65,45.56,45.59,117474.0
2019-09-17 13:00:00,45.59,45.59,45.5,45.54,149132.0,45.59,45.59,45.5,45.54,149132.0
2019-09-17 13:10:00,45.54,45.61,45.53,45.55,55875.0,45.54,45.61,45.53,45.55,55875.0
2019-09-17 13:20:00,45.55,45.58,45.48,45.55,174469.0,45.55,45.58,45.48,45.55,174469.0
2019-09-17 13:30:00,45.55,45.58,45.5,45.57,58440.0,45.55,45.58,45.5,45.57,58440.0
2019-09-17 13:40:00,45.56,45.59,45.52,45.59,47957.0,45.56,45.59,45.52,45.59,47957.0
2019-09-17 13:50:00,45.59,45.63,45.55,45.61,51962.0,45.59,45.63,45.55,45.61,51962.0
2019-09-17 14:00:00,45.61,45.67,45.58,45.62,45907.0,45.61,45.67,45.58,45.62,45907.0
2019-09-17 14:10:00,45.62,45.63,45.53,45.62,66362.0,45.62,45.63,45.53,45.62,66362.0
2019-09-17 14:20:00,45.62,45.64,45.58,45.61,33106.0,45.62,45.64,45.58,45.61,33106.0
2019-09-17 14:30:00,45.61,45.66,45.58,45.63,94271.0,45.61,45.66,45.58,45.63,94271.0
2019-09-17 14:40:00,45.64,45.71,45.64,45.7,33186.0,45.64,45.71,45.64,45.7,33186.0
2019-09-17 14:50:00,45.69,45.69,45.55,45.58,57465.0,45.69,45.69,45.55,45.58,57465.0
2019-09-17 15:00:00,45.59,45.63,45.54,45.59,58062.0,45.59,45.63,45.54,45.59,58062.0
2019-09-17 15:10:00,45.59,45.62,45.54,45.54,59982.0,45.59,45.62,45.54,45.54,59982.0
2019-09-17 15:20:00,45.55,45.6,45.5,45.57,93558.0,45.55,45.6,45.5,45.57,93558.0
2019-09-17 15:30:00,45.58,45.63,45.54,45.62,102499.0,45.58,45.63,45.54,45.62,102499.0
2019-09-17 15:40:00,45.61,45.69,45.55,45.56,188056.0,45.61,45.69,45.55,45.56,188056.0
2019-09-17 15:50:00,45.55,45.61,45.49,45.55,459186.0,45.55,45.61,45.49,45.55,459186.0
2019-09-18 09:30:00,45.47,45.95,45.41,45.83,131120.0,45.47,45.95,45.41,45.83,131120.0
2019-09-18 09:40:00,45.82,46.18,45.81,46.05,86279.0,45.82,46.18,45.81,46.05,86279.0
2019-09-18 09:50:00,46.04,46.2,45.85,45.93,144665.0,46.04,46.2,45.85,45.93,144665.0
2019-09-18 10:00:00,45.92,45.99,45.84,45.96,113115.0,45.92,45.99,45.84,45.96,113115.0
2019-09-18 10:10:00,45.97,46.04,45.95,46.02,57709.0,45.97,46.04,45.95,46.02,57709.0
2019-09-18 10:20:00,46.01,46.27,45.99,46.2,100469.0,46.01,46.27,45.99,46.2,100469.0
2019-09-18 10:30:00,46.21,46.32,46.2,46.32,72916.0,46.21,46.32,46.2,46.32,72916.0
2019-09-18 10:40:00,46.3,46.36,46.27,46.36,94069.0,46.3,46.36,46.27,46.36,94069.0
2019-09-18 10:50:00,46.36,46.4,46.17,46.25,65382.0,46.36,46.4,46.17,46.25,65382.0
2019-09-18 11:00:00,46.25,46.34,46.24,46.25,41575.0,46.25,46.34,46.24,46.25,41575.0
2019-09-18 11:10:00,46.25,46.26,46.05,46.08,63846.0,46.25,46.26,46.05,46.08,63846.0
2019-09-18 11:20:00,46.08,46.09,45.94,45.97,45693.0,46.08,46.09,45.94,45.97,45693.0
2019-09-18 11:30:00,45.97,46.0,45.8,45.83,35807.0,45.97,46.0,45.8,45.83,35807.0
2019-09-18 11:40:00,45.82,45.88,45.74,45.77,52074.0,45.82,45.88,45.74,45.77,52074.0
2019-09-18 11:50:00,45.76,45.79,45.71,45.78,37219.0,45.76,45.79,45.71,45.78,37219.0
2019-09-18 12:00:00,45.8,45.81,45.73,45.77,58869.0,45.8,45.81,45.73,45.77,58869.0
2019-09-18 12:10:00,45.76,45.77,45.65,45.66,44942.0,45.76,45.77,45.65,45.66,44942.0
2019-09-18 12:20:00,45.66,45.9,45.63,45.89,124084.0,45.66,45.9,45.63,45.89,124084.0
2019-09-18 12:30:00,45.89,45.89,45.69,45.72,39176.0,45.89,45.89,45.69,45.72,39176.0
2019-09-18 12:40:00,45.73,45.78,45.7,45.76,32390.0,45.73,45.78,45.7,45.76,32390.0
2019-09-18 12:50:00,45.76,45.79,45.74,45.75,32709.0,45.76,45.79,45.74,45.75,32709.0
2019-09-18 13:00:00,45.74,45.74,45.59,45.59,55064.0,45.74,45.74,45.59,45.59,55064.0
2019-09-18 13:10:00,45.59,45.65,45.57,45.62,41864.0,45.59,45.65,45.57,45.62,41864.0
2019-09-18 13:20:00,45.63,45.68,45.59,45.61,38292.0,45.63,45.68,45.59,45.61,38292.0
2019-09-18 13:30:00,45.61,45.62,45.52,45.6,35877.0,45.61,45.62,45.52,45.6,35877.0
2019-09-18 13:40:00,45.6,45.63,45.53,45.62,49473.0,45.6,45.63,45.53,45.62,49473.0
2019-09-18 13:50:00,45.62,45.84,45.61,45.77,67571.0,45.62,45.84,45.61,45.77,67571.0
2019-09-18 14:00:00,45.77,45.9,45.65,45.8,53765.0,45.77,45.9,45.65,45.8,53765.0
2019-09-18 14:10:00,45.77,45.77,45.57,45.65,54663.0,45.77,45.77,45.57,45.65,54663.0
2019-09-18 14:20:00,45.65,45.81,45.6,45.69,97351.0,45.65,45.81,45.6,45.69,97351.0
2019-09-18 14:30:00,45.7,45.77,45.65,45.72,68143.0,45.7,45.77,45.65,45.72,68143.0
2019-09-18 14:40:00,45.71,45.82,45.68,45.82,66359.0,45.71,45.82,45.68,45.82,66359.0
2019-09-18 14:50:00,45.81,45.87,45.8,45.84,53556.0,45.81,45.87,45.8,45.84,53556.0
2019-09-18 15:00:00,45.84,45.85,45.72,45.8,62322.0,45.84,45.85,45.72,45.8,62322.0
2019-09-18 15:10:00,45.81,45.88,45.79,45.86,87449.0,45.81,45.88,45.79,45.86,87449.0
2019-09-18 15:20:00,45.86,45.87,45.79,45.83,60215.0,45.86,45.87,45.79,45.83,60215.0
2019-09-18 15:30:00,45.83,45.94,45.8,45.87,84401.0,45.83,45.94,45.8,45.87,84401.0
2019-09-18 15:40:00,45.87,45.98,45.86,45.96,126134.0,45.87,45.98,45.86,45.96,126134.0
2019-09-18 15:50:00,45.96,46.02,45.87,45.99,422111.0,45.96,46.02,45.87,45.99,422111.0
2019-09-19 09:30:00,46.25,46.69,46.2,46.25,113904.0,46.25,46.69,46.2,46.25,113904.0
2019-09-19 09:40:00,46.26,46.53,46.2,46.52,160935.0,46.26,46.53,46.2,46.52,160935.0
2019-09-19 09:50:00,46.52,46.81,46.41,46.72,124638.0,46.52,46.81,46.41,46.72,124638.0
2019-09-19 10:00:00,46.73,46.97,46.73,46.89,120401.0,46.73,46.97,46.73,46.89,120401.0
2019-09-19 10:10:00,46.89,46.98,46.76,46.96,117861.0,46.89,46.98,46.76,46.96,117861.0
2019-09-19 10:20:00,46.97,47.02,46.93,47.01,71645.0,46.97,47.02,46.93,47.01,71645.0
2019-09-19 10:30:00,47.01,47.17,46.95,46.97,114763.0,47.01,47.17,46.95,46.97,114763.0
2019-09-19 10:40:00,47.0,47.07,46.88,46.88,39940.0,47.0,47.07,46.88,46.88,39940.0
2019-09-19 10:50:00,46.86,46.89,46.65,46.72,50292.0,46.86,46.89,46.65,46.72,50292.0
2019-09-19 11:00:00,46.73,46.75,46.55,46.61,107074.0,46.73,46.75,46.55,46.61,107074.0
2019-09-19 11:10:00,46.63,46.78,46.59,46.71,49007.0,46.63,46.78,46.59,46.71,49007.0
2019-09-19 11:20:00,46.71,46.82,46.68,46.79,108005.0,46.71,46.82,46.68,46.79,108005.0
2019-09-19 11:30:00,46.8,46.81,46.57,46.61,49475.0,46.8,46.81,46.57,46.61,49475.0
2019-09-19 11:40:00,46.6,46.63,46.5,46.51,101684.0,46.6,46.63,46.5,46.51,101684.0
2019-09-19 11:50:00,46.5,46.59,46.5,46.54,60661.0,46.5,46.59,46.5,46.54,60661.0
2019-09-19 12:00:00,46.53,46.76,46.52,46.75,34106.0,46.53,46.76,46.52,46.75,34106.0
2019-09-19 12:10:00,46.75,46.76,46.63,46.65,37409.0,46.75,46.76,46.63,46.65,37409.0
2019-09-19 12:20:00,46.65,46.66,46.5,46.51,38320.0,46.65,46.66,46.5,46.51,38320.0
2019-09-19 12:30:00,46.51,46.6,46.5,46.55,36558.0,46.51,46.6,46.5,46.55,36558.0
2019-09-19 12:40:00,46.55,46.58,46.54,46.56,35431.0,46.55,46.58,46.54,46.56,35431.0
2019-09-19 12:50:00,46.55,46.57,46.5,46.52,39194.0,46.55,46.57,46.5,46.52,39194.0
2019-09-19 13:00:00,46.52,46.55,46.5,46.5,43548.0,46.52,46.55,46.5,46.5,43548.0
2019-09-19 13:10:00,46.5,46.62,46.5,46.62,58509.0,46.5,46.62,46.5,46.62,58509.0
2019-09-19 13:20:00,46.62,46.63,46.55,46.55,30727.0,46.62,46.63,46.55,46.55,30727.0
2019-09-19 13:30:00,46.54,46.59,46.5,46.52,57658.0,46.54,46.59,46.5,46.52,57658.0
2019-09-19 13:40:00,46.53,46.59,46.5,46.54,32970.0,46.53,46.59,46.5,46.54,32970.0
2019-09-19 13:50:00,46.53,46.74,46.52,46.68,120432.0,46.53,46.74,46.52,46.68,120432.0
2019-09-19 14:00:00,46.69,46.76,46.65,46.66,61445.0,46.69,46.76,46.65,46.66,61445.0
2019-09-19 14:10:00,46.66,46.69,46.58,46.59,56950.0,46.66,46.69,46.58,46.59,56950.0
2019-09-19 14:20:00,46.59,46.6,46.5,46.54,90517.0,46.59,46.6,46.5,46.54,90517.0
2019-09-19 14:30:00,46.55,46.55,46.5,46.51,51670.0,46.55,46.55,46.5,46.51,51670.0
2019-09-19 14:40:00,46.51,46.56,46.47,46.52,126518.0,46.51,46.56,46.47,46.52,126518.0
2019-09-19 14:50:00,46.51,46.54,46.41,46.47,77292.0,46.51,46.54,46.41,46.47,77292.0
2019-09-19 15:00:00,46.46,46.51,46.44,46.5,76068.0,46.46,46.51,46.44,46.5,76068.0
2019-09-19 15:10:00,46.51,46.57,46.47,46.51,54777.0,46.51,46.57,46.47,46.51,54777.0
2019-09-19 15:20:00,46.51,46.52,46.49,46.5,45370.0,46.51,46.52,46.49,46.5,45370.0
2019-09-19 15:30:00,46.49,46.51,46.41,46.45,62589.0,46.49,46.51,46.41,46.45,62589.0
2019-09-19 15:40:00,46.44,46.48,46.4,46.41,114083.0,46.44,46.48,46.4,46.41,114083.0
2019-09-19 15:50:00,46.41,46.54,46.4,46.45,343891.0,46.41,46.54,46.4,46.45,343891.0
2019-09-20 09:30:00,46.68,46.69,46.23,46.32,520678.0,46.68,46.69,46.23,46.32,520678.0
2019-09-20 09:40:00,46.36,46.58,46.07,46.16,48226.0,46.36,46.58,46.07,46.16,48226.0
2019-09-20 09:50:00,46.2,46.52,46.07,46.43,65904.0,46.2,46.52,46.07,46.43,65904.0
2019-09-20 10:00:00,46.44,46.72,46.43,46.64,65649.0,46.44,46.72,46.43,46.64,65649.0
2019-09-20 10:10:00,46.62,46.77,46.5,46.54,221782.0,46.62,46.77,46.5,46.54,221782.0
2019-09-20 10:20:00,46.54,46.55,46.27,46.42,45739.0,46.54,46.55,46.27,46.42,45739.0
2019-09-20 10:30:00,46.44,46.56,46.41,46.53,31274.0,46.44,46.56,46.41,46.53,31274.0
2019-09-20 10:40:00,46.57,46.7,46.55,46.66,177407.0,46.57,46.7,46.55,46.66,177407.0
2019-09-20 10:50:00,46.66,46.7,46.55,46.61,53773.0,46.66,46.7,46.55,46.61,53773.0
2019-09-20 11:00:00,46.62,46.9,46.56,46.77,181483.0,46.62,46.9,46.56,46.77,181483.0
2019-09-20 11:10:00,46.77,46.8,46.55,46.7,97213.0,46.77,46.8,46.55,46.7,97213.0
2019-09-20 11:20:00,46.7,46.76,46.63,46.68,48265.0,46.7,46.76,46.63,46.68,48265.0
2019-09-20 11:30:00,46.68,46.82,46.66,46.8,57967.0,46.68,46.82,46.66,46.8,57967.0
2019-09-20 11:40:00,46.8,46.81,46.65,46.67,33189.0,46.8,46.81,46.65,46.67,33189.0
2019-09-20 11:50:00,46.66,46.7,46.62,46.66,18059.0,46.66,46.7,46.62,46.66,18059.0
2019-09-20 12:00:00,46.66,46.7,46.63,46.66,41572.0,46.66,46.7,46.63,46.66,41572.0
2019-09-20 12:10:00,46.66,46.77,46.66,46.73,39473.0,46.66,46.77,46.66,46.73,39473.0
2019-09-20 12:20:00,46.74,46.8,46.7,46.78,34140.0,46.74,46.8,46.7,46.78,34140.0
2019-09-20 12:30:00,46.77,46.81,46.73,46.79,46811.0,46.77,46.81,46.73,46.79,46811.0
2019-09-20 12:40:00,46.78,46.89,46.72,46.76,47236.0,46.78,46.89,46.72,46.76,47236.0
2019-09-20 12:50:00,46.77,46.83,46.75,46.77,15898.0,46.77,46.83,46.75,46.77,15898.0
2019-09-20 13:00:00,46.77,46.78,46.72,46.77,22227.0,46.77,46.78,46.72,46.77,22227.0
2019-09-20 13:10:00,46.77,46.78,46.31,46.45,83013.0,46.77,46.78,46.31,46.45,83013.0
2019-09-20 13:20:00,46.46,46.5,46.39,46.47,39323.0,46.46,46.5,46.39,46.47,39323.0
2019-09-20 13:30:00,46.46,46.47,46.32,46.33,99908.0,46.46,46.47,46.32,46.33,99908.0
2019-09-20 13:40:00,46.33,46.36,46.14,46.15,53494.0,46.33,46.36,46.14,46.15,53494.0
2019-09-20 13:50:00,46.15,46.18,46.04,46.12,68210.0,46.15,46.18,46.04,46.12,68210.0
2019-09-20 14:00:00,46.15,46.17,46.05,46.15,58151.0,46.15,46.17,46.05,46.15,58151.0
2019-09-20 14:10:00,46.14,46.25,46.12,46.25,36397.0,46.14,46.25,46.12,46.25,36397.0
2019-09-20 14:20:00,46.26,46.32,46.23,46.29,26985.0,46.26,46.32,46.23,46.29,26985.0
2019-09-20 14:30:00,46.29,46.4,46.26,46.39,29276.0,46.29,46.4,46.26,46.39,29276.0
2019-09-20 14:40:00,46.39,46.46,46.37,46.46,34783.0,46.39,46.46,46.37,46.46,34783.0
2019-09-20 14:50:00,46.46,46.46,46.32,46.36,31803.0,46.46,46.46,46.32,46.36,31803.0
2019-09-20 15:00:00,46.36,46.39,46.31,46.33,40518.0,46.36,46.39,46.31,46.33,40518.0
2019-09-20 15:10:00,46.33,46.39,46.31,46.34,71351.0,46.33,46.39,46.31,46.34,71351.0
2019-09-20 15:20:00,46.34,46.4,46.27,46.38,81302.0,46.34,46.4,46.27,46.38,81302.0
2019-09-20 15:30:00,46.38,46.48,46.31,46.34,160434.0,46.38,46.48,46.31,46.34,160434.0
2019-09-20 15:40:00,46.33,46.53,46.29,46.5,234484.0,46.33,46.53,46.29,46.5,234484.0
2019-09-20 15:50:00,46.49,46.54,46.33,46.33,542233.0,46.49,46.54,46.33,46.33,542233.0
2019-09-23 09:30:00,46.12,46.39,45.96,46.32,80311.0,46.12,46.39,45.96,46.32,80311.0
2019-09-23 09:40:00,46.31,46.49,46.27,46.34,50765.0,46.31,46.49,46.27,46.34,50765.0
2019-09-23 09:50:00,46.32,46.42,46.19,46.24,63769.0,46.32,46.42,46.19,46.24,63769.0
2019-09-23 10:00:00,46.25,46.3,46.04,46.18,54768.0,46.25,46.3,46.04,46.18,54768.0
2019-09-23 10:10:00,46.18,46.22,45.94,46.02,137449.0,46.18,46.22,45.94,46.02,137449.0
2019-09-23 10:20:00,45.99,46.08,45.85,45.87,34589.0,45.99,46.08,45.85,45.87,34589.0
2019-09-23 10:30:00,45.87,46.03,45.86,46.01,33127.0,45.87,46.03,45.86,46.01,33127.0
2019-09-23 10:40:00,46.01,46.2,46.0,46.08,42910.0,46.01,46.2,46.0,46.08,42910.0
2019-09-23 10:50:00,46.09,46.1,45.95,46.05,42391.0,46.09,46.1,45.95,46.05,42391.0
2019-09-23 11:00:00,46.03,46.27,46.03,46.18,38846.0,46.03,46.27,46.03,46.18,38846.0
2019-09-23 11:10:00,46.2,46.28,46.16,46.28,55226.0,46.2,46.28,46.16,46.28,55226.0
2019-09-23 11:20:00,46.28,46.34,46.25,46.31,27413.0,46.28,46.34,46.25,46.31,27413.0
2019-09-23 11:30:00,46.3,46.39,46.28,46.28,24318.0,46.3,46.39,46.28,46.28,24318.0
2019-09-23 11:40:00,46.29,46.39,46.24,46.39,42976.0,46.29,46.39,46.24,46.39,42976.0
2019-09-23 11:50:00,46.39,46.47,46.38,46.44,31772.0,46.39,46.47,46.38,46.44,31772.0
2019-09-23 12:00:00,46.43,46.43,46.33,46.37,34156.0,46.43,46.43,46.33,46.37,34156.0
2019-09-23 12:10:00,46.36,46.38,46.34,46.36,22933.0,46.36,46.38,46.34,46.36,22933.0
2019-09-23 12:20:00,46.34,46.37,46.24,46.28,109033.0,46.34,46.37,46.24,46.28,109033.0
2019-09-23 12:30:00,46.28,46.28,46.16,46.21,23695.0,46.28,46.28,46.16,46.21,23695.0
2019-09-23 12:40:00,46.2,46.24,46.14,46.21,23244.0,46.2,46.24,46.14,46.21,23244.0
2019-09-23 12:50:00,46.21,46.23,46.13,46.14,28912.0,46.21,46.23,46.13,46.14,28912.0
2019-09-23 13:00:00,46.14,46.18,46.13,46.17,30564.0,46.14,46.18,46.13,46.17,30564.0
2019-09-23 13:10:00,46.16,46.19,46.12,46.13,24918.0,46.16,46.19,46.12,46.13,24918.0
2019-09-23 13:20:00,46.12,46.19,46.09,46.17,44265.0,46.12,46.19,46.09,46.17,44265.0
2019-09-23 13:30:00,46.16,46.17,46.08,46.11,36200.0,46.16,46.17,46.08,46.11,36200.0
2019-09-23 13:40:00,46.11,46.25,46.11,46.25,45275.0,46.11,46.25,46.11,46.25,45275.0
2019-09-23 13:50:00,46.25,46.26,46.22,46.23,26631.0,46.25,46.26,46.22,46.23,26631.0
2019-09-23 14:00:00,46.22,46.23,46.2,46.22,30229.0,46.22,46.23,46.2,46.22,30229.0
2019-09-23 14:10:00,46.21,46.29,46.21,46.28,29587.0,46.21,46.29,46.21,46.28,29587.0
2019-09-23 14:20:00,46.27,46.31,46.23,46.23,31877.0,46.27,46.31,46.23,46.23,31877.0
2019-09-23 14:30:00,46.23,46.3,46.2,46.28,72283.0,46.23,46.3,46.2,46.28,72283.0
2019-09-23 14:40:00,46.27,46.33,46.27,46.32,34205.0,46.27,46.33,46.27,46.32,34205.0
2019-09-23 14:50:00,46.31,46.32,46.25,46.27,30729.0,46.31,46.32,46.25,46.27,30729.0
2019-09-23 15:00:00,46.27,46.38,46.27,46.37,38791.0,46.27,46.38,46.27,46.37,38791.0
2019-09-23 15:10:00,46.38,46.39,46.32,46.34,38352.0,46.38,46.39,46.32,46.34,38352.0
2019-09-23 15:20:00,46.34,46.4,46.32,46.38,65541.0,46.34,46.4,46.32,46.38,65541.0
2019-09-23 15:30:00,46.38,46.39,46.32,46.39,74315.0,46.38,46.39,46.32,46.39,74315.0
2019-09-23 15:40:00,46.39,46.45,46.38,46.41,63545.0,46.39,46.45,46.38,46.41,63545.0
2019-09-23 15:50:00,46.41,46.46,46.33,46.39,280757.0,46.41,46.46,46.33,46.39,280757.0
2019-09-24 09:30:00,46.62,46.76,46.29,46.43,73314.0,46.62,46.76,46.29,46.43,73314.0
2019-09-24 09:40:00,46.43,46.43,46.2,46.25,48324.0,46.43,46.43,46.2,46.25,48324.0
2019-09-24 09:50:00,46.25,46.33,46.17,46.2,43467.0,46.25,46.33,46.17,46.2,43467.0
2019-09-24 10:00:00,46.2,46.2,45.92,45.97,95946.0,46.2,46.2,45.92,45.97,95946.0
2019-09-24 10:10:00,45.96,46.17,45.84,46.11,125953.0,45.96,46.17,45.84,46.11,125953.0
2019-09-24 10:20:00,46.11,46.22,46.06,46.16,52254.0,46.11,46.22,46.06,46.16,52254.0
2019-09-24 10:30:00,46.14,46.18,46.11,46.14,45127.0,46.14,46.18,46.11,46.14,45127.0
2019-09-24 10:40:00,46.14,46.27,46.14,46.25,49615.0,46.14,46.27,46.14,46.25,49615.0
2019-09-24 10:50:00,46.25,46.27,46.17,46.18,38870.0,46.25,46.27,46.17,46.18,38870.0
2019-09-24 11:00:00,46.18,46.24,46.16,46.17,52852.0,46.18,46.24,46.16,46.17,52852.0
2019-09-24 11:10:00,46.17,46.2,46.08,46.18,69014.0,46.17,46.2,46.08,46.18,69014.0
2019-09-24 11:20:00,46.2,46.2,46.01,46.02,36095.0,46.2,46.2,46.01,46.02,36095.0
2019-09-24 11:30:00,46.02,46.02,45.85,45.86,50543.0,46.02,46.02,45.85,45.86,50543.0
2019-09-24 11:40:00,45.86,45.93,45.78,45.88,127129.0,45.86,45.93,45.78,45.88,127129.0
2019-09-24 11:50:00,45.87,45.87,45.81,45.86,51463.0,45.87,45.87,45.81,45.86,51463.0
2019-09-24 12:00:00,45.85,45.93,45.81,45.9,61280.0,45.85,45.93,45.81,45.9,61280.0
2019-09-24 12:10:00,45.9,45.92,45.8,45.8,48516.0,45.9,45.92,45.8,45.8,48516.0
2019-09-24 12:20:00,45.79,45.85,45.69,45.72,106189.0,45.79,45.85,45.69,45.72,106189.0
2019-09-24 12:30:00,45.72,45.72,45.35,45.35,59119.0,45.72,45.72,45.35,45.35,59119.0
2019-09-24 12:40:00,45.35,45.44,45.22,45.43,104255.0,45.35,45.44,45.22,45.43,104255.0
2019-09-24 12:50:00,45.43,45.46,45.35,45.39,120562.0,45.43,45.46,45.35,45.39,120562.0
2019-09-24 13:00:00,45.4,45.6,45.37,45.5,75178.0,45.4,45.6,45.37,45.5,75178.0
2019-09-24 13:10:00,45.5,45.51,45.42,45.5,49252.0,45.5,45.51,45.42,45.5,49252.0
2019-09-24 13:20:00,45.48,45.6,45.46,45.55,87544.0,45.48,45.6,45.46,45.55,87544.0
2019-09-24 13:30:00,45.55,45.62,45.53,45.6,82317.0,45.55,45.62,45.53,45.6,82317.0
2019-09-24 13:40:00,45.61,45.62,45.53,45.62,78659.0,45.61,45.62,45.53,45.62,78659.0
2019-09-24 13:50:00,45.62,45.62,45.47,45.5,66250.0,45.62,45.62,45.47,45.5,66250.0
2019-09-24 14:00:00,45.5,45.51,45.43,45.49,98128.0,45.5,45.51,45.43,45.49,98128.0
2019-09-24 14:10:00,45.49,45.94,45.47,45.91,92288.0,45.49,45.94,45.47,45.91,92288.0
2019-09-24 14:20:00,45.91,45.98,45.82,45.93,41772.0,45.91,45.98,45.82,45.93,41772.0
2019-09-24 14:30:00,45.93,45.98,45.79,45.84,81873.0,45.93,45.98,45.79,45.84,81873.0
2019-09-24 14:40:00,45.83,45.87,45.71,45.73,53844.0,45.83,45.87,45.71,45.73,53844.0
2019-09-24 14:50:00,45.73,45.79,45.71,45.79,125170.0,45.73,45.79,45.71,45.79,125170.0
2019-09-24 15:00:00,45.79,45.86,45.76,45.79,59666.0,45.79,45.86,45.76,45.79,59666.0
2019-09-24 15:10:00,45.78,45.95,45.77,45.93,83189.0,45.78,45.95,45.77,45.93,83189.0
2019-09-24 15:20:00,45.93,45.93,45.75,45.88,130602.0,45.93,45.93,45.75,45.88,130602.0
2019-09-24 15:30:00,45.87,45.87,45.64,45.7,127325.0,45.87,45.87,45.64,45.7,127325.0
2019-09-24 15:40:00,45.7,45.8,45.66,45.78,167353.0,45.7,45.8,45.66,45.78,167353.0
2019-09-24 15:50:00,45.77,45.81,45.7,45.79,358470.0,45.77,45.81,45.7,45.79,358470.0
2019-09-25 09:30:00,45.64,46.15,45.62,46.1,79583.0,45.64,46.15,45.62,46.1,79583.0
2019-09-25 09:40:00,46.09,46.47,46.08,46.43,129104.0,46.09,46.47,46.08,46.43,129104.0
2019-09-25 09:50:00,46.44,46.46,45.96,46.0,150066.0,46.44,46.46,45.96,46.0,150066.0
2019-09-25 10:00:00,46.0,46.13,45.86,45.89,150466.0,46.0,46.13,45.86,45.89,150466.0
2019-09-25 10:10:00,45.89,46.05,45.78,46.02,56477.0,45.89,46.05,45.78,46.02,56477.0
2019-09-25 10:20:00,46.04,46.06,45.74,45.84,50003.0,46.04,46.06,45.74,45.84,50003.0
2019-09-25 10:30:00,45.83,46.01,45.79,45.82,41017.0,45.83,46.01,45.79,45.82,41017.0
2019-09-25 10:40:00,45.8,45.83,45.64,45.74,48258.0,45.8,45.83,45.64,45.74,48258.0
2019-09-25 10:50:00,45.74,45.9,45.68,45.79,54932.0,45.74,45.9,45.68,45.79,54932.0
2019-09-25 11:00:00,45.79,45.87,45.67,45.69,65776.0,45.79,45.87,45.67,45.69,65776.0
2019-09-25 11:10:00,45.68,45.79,45.52,45.54,50258.0,45.68,45.79,45.52,45.54,50258.0
2019-09-25 11:20:00,45.54,45.66,45.52,45.59,41259.0,45.54,45.66,45.52,45.59,41259.0
2019-09-25 11:30:00,45.58,45.68,45.54,45.63,31555.0,45.58,45.68,45.54,45.63,31555.0
2019-09-25 11:40:00,45.63,45.63,45.43,45.43,43058.0,45.63,45.63,45.43,45.43,43058.0
2019-09-25 11:50:00,45.43,45.43,45.29,45.39,48609.0,45.43,45.43,45.29,45.39,48609.0
2019-09-25 12:00:00,45.41,45.49,45.37,45.4,36210.0,45.41,45.49,45.37,45.4,36210.0
2019-09-25 12:10:00,45.4,45.42,45.35,45.37,36841.0,45.4,45.42,45.35,45.37,36841.0
2019-09-25 12:20:00,45.38,45.46,45.34,45.46,24203.0,45.38,45.46,45.34,45.46,24203.0
2019-09-25 12:30:00,45.45,45.56,45.44,45.49,29831.0,45.45,45.56,45.44,45.49,29831.0
2019-09-25 12:40:00,45.5,45.51,45.44,45.46,27385.0,45.5,45.51,45.44,45.46,27385.0
2019-09-25 12:50:00,45.46,45.5,45.41,45.43,30192.0,45.46,45.5,45.41,45.43,30192.0
2019-09-25 13:00:00,45.43,45.46,45.4,45.42,31311.0,45.43,45.46,45.4,45.42,31311.0
2019-09-25 13:10:00,45.41,45.49,45.4,45.44,31336.0,45.41,45.49,45.4,45.44,31336.0
2019-09-25 13:20:00,45.45,45.49,45.44,45.46,26255.0,45.45,45.49,45.44,45.46,26255.0
2019-09-25 13:30:00,45.46,45.49,45.42,45.48,34365.0,45.46,45.49,45.42,45.48,34365.0
2019-09-25 13:40:00,45.48,45.5,45.41,45.44,29305.0,45.48,45.5,45.41,45.44,29305.0
2019-09-25 13:50:00,45.43,45.55,45.42,45.52,31638.0,45.43,45.55,45.42,45.52,31638.0
2019-09-25 14:00:00,45.52,45.66,45.51,45.66,42887.0,45.52,45.66,45.51,45.66,42887.0
2019-09-25 14:10:00,45.66,45.71,45.62,45.68,52769.0,45.66,45.71,45.62,45.68,52769.0
2019-09-25 14:20:00,45.68,45.68,45.61,45.66,27973.0,45.68,45.68,45.61,45.66,27973.0
2019-09-25 14:30:00,45.66,45.66,45.55,45.55,116032.0,45.66,45.66,45.55,45.55,116032.0
2019-09-25 14:40:00,45.56,45.61,45.54,45.57,22528.0,45.56,45.61,45.54,45.57,22528.0
2019-09-25 14:50:00,45.57,45.58,45.48,45.48,33112.0,45.57,45.58,45.48,45.48,33112.0
2019-09-25 15:00:00,45.47,45.53,45.43,45.43,30436.0,45.47,45.53,45.43,45.43,30436.0
2019-09-25 15:10:00,45.43,45.45,45.32,45.36,40403.0,45.43,45.45,45.32,45.36,40403.0
2019-09-25 15:20:00,45.36,45.41,45.34,45.41,32784.0,45.36,45.41,45.34,45.41,32784.0
2019-09-25 15:30:00,45.41,45.47,45.37,45.38,93293.0,45.41,45.47,45.37,45.38,93293.0
2019-09-25 15:40:00,45.38,45.51,45.37,45.41,104613.0,45.38,45.51,45.37,45.41,104613.0
2019-09-25 15:50:00,45.41,45.44,45.3,45.34,303967.0,45.41,45.44,45.3,45.34,303967.0
2019-09-26 09:30:00,45.19,45.35,44.53,44.53,186633.0,45.19,45.35,44.53,44.53,186633.0
2019-09-26 09:40:00,44.51,44.77,44.45,44.51,157864.0,44.51,44.77,44.45,44.51,157864.0
2019-09-26 09:50:00,44.52,44.52,43.8,44.03,269213.0,44.52,44.52,43.8,44.03,269213.0
2019-09-26 10:00:00,44.03,44.04,43.72,43.73,224313.0,44.03,44.04,43.72,43.73,224313.0
2019-09-26 10:10:00,43.74,43.93,43.63,43.78,160791.0,43.74,43.93,43.63,43.78,160791.0
2019-09-26 10:20:00,43.77,43.8,43.56,43.73,80268.0,43.77,43.8,43.56,43.73,80268.0
2019-09-26 10:30:00,43.73,43.83,43.54,43.82,158786.0,43.73,43.83,43.54,43.82,158786.0
2019-09-26 10:40:00,43.82,43.83,43.7,43.7,137875.0,43.82,43.83,43.7,43.7,137875.0
2019-09-26 10:50:00,43.7,43.7,43.42,43.47,299005.0,43.7,43.7,43.42,43.47,299005.0
2019-09-26 11:00:00,43.45,43.49,43.3,43.43,146182.0,43.45,43.49,43.3,43.43,146182.0
2019-09-26 11:10:00,43.43,43.43,43.14,43.17,130151.0,43.43,43.43,43.14,43.17,130151.0
2019-09-26 11:20:00,43.17,43.17,42.95,43.14,168279.0,43.17,43.17,42.95,43.14,168279.0
2019-09-26 11:30:00,43.16,43.19,42.99,43.02,119711.0,43.16,43.19,42.99,43.02,119711.0
2019-09-26 11:40:00,43.03,43.11,42.99,43.08,56104.0,43.03,43.11,42.99,43.08,56104.0
2019-09-26 11:50:00,43.07,43.13,43.0,43.12,92584.0,43.07,43.13,43.0,43.12,92584.0
2019-09-26 12:00:00,43.12,43.19,43.07,43.12,56042.0,43.12,43.19,43.07,43.12,56042.0
2019-09-26 12:10:00,43.11,43.13,43.04,43.12,123550.0,43.11,43.13,43.04,43.12,123550.0
2019-09-26 12:20:00,43.12,43.26,43.12,43.22,69274.0,43.12,43.26,43.12,43.22,69274.0
2019-09-26 12:30:00,43.23,43.45,43.21,43.45,71366.0,43.23,43.45,43.21,43.45,71366.0
2019-09-26 12:40:00,43.43,43.44,43.17,43.17,53052.0,43.43,43.44,43.17,43.17,53052.0
2019-09-26 12:50:00,43.17,43.2,43.07,43.2,66846.0,43.17,43.2,43.07,43.2,66846.0
2019-09-26 13:00:00,43.2,43.26,43.1,43.11,66231.0,43.2,43.26,43.1,43.11,66231.0
2019-09-26 13:10:00,43.11,43.14,43.03,43.03,84393.0,43.11,43.14,43.03,43.03,84393.0
2019-09-26 13:20:00,43.03,43.13,43.01,43.13,63280.0,43.03,43.13,43.01,43.13,63280.0
2019-09-26 13:30:00,43.13,43.29,43.13,43.29,55437.0,43.13,43.29,43.13,43.29,55437.0
2019-09-26 13:40:00,43.28,43.33,43.22,43.26,168418.0,43.28,43.33,43.22,43.26,168418.0
2019-09-26 13:50:00,43.26,43.3,43.22,43.25,100387.0,43.26,43.3,43.22,43.25,100387.0
2019-09-26 14:00:00,43.26,43.35,43.22,43.35,69775.0,43.26,43.35,43.22,43.35,69775.0
2019-09-26 14:10:00,43.35,43.52,43.34,43.5,73356.0,43.35,43.52,43.34,43.5,73356.0
2019-09-26 14:20:00,43.51,43.53,43.31,43.31,87304.0,43.51,43.53,43.31,43.31,87304.0
2019-09-26 14:30:00,43.31,43.35,43.25,43.34,69503.0,43.31,43.35,43.25,43.34,69503.0
2019-09-26 14:40:00,43.35,43.4,43.32,43.32,43896.0,43.35,43.4,43.32,43.32,43896.0
2019-09-26 14:50:00,43.33,43.33,43.22,43.25,107799.0,43.33,43.33,43.22,43.25,107799.0
2019-09-26 15:00:00,43.26,43.38,43.24,43.28,85523.0,43.26,43.38,43.24,43.28,85523.0
2019-09-26 15:10:00,43.28,43.29,43.23,43.27,88406.0,43.28,43.29,43.23,43.27,88406.0
2019-09-26 15:20:00,43.26,43.33,43.2,43.26,113595.0,43.26,43.33,43.2,43.26,113595.0
2019-09-26 15:30:00,43.26,43.38,43.24,43.36,153793.0,43.26,43.38,43.24,43.36,153793.0
2019-09-26 15:40:00,43.36,43.37,43.2,43.3,275876.0,43.36,43.37,43.2,43.3,275876.0
2019-09-26 15:50:00,43.3,43.3,43.11,43.14,477429.0,43.3,43.3,43.11,43.14,477429.0
2019-09-27 09:30:00,43.42,43.75,43.21,43.33,181971.0,43.42,43.75,43.21,43.33,181971.0
2019-09-27 09:40:00,43.3,43.7,43.27,43.32,123567.0,43.3,43.7,43.27,43.32,123567.0
2019-09-27 09:50:00,43.33,43.35,42.87,43.06,129514.0,43.33,43.35,42.87,43.06,129514.0
2019-09-27 10:00:00,43.09,43.09,42.78,42.79,98243.0,43.09,43.09,42.78,42.79,98243.0
2019-09-27 10:10:00,42.8,43.16,42.77,43.11,91580.0,42.8,43.16,42.77,43.11,91580.0
2019-09-27 10:20:00,43.12,43.2,43.0,43.16,64856.0,43.12,43.2,43.0,43.16,64856.0
2019-09-27 10:30:00,43.15,43.24,43.14,43.17,42179.0,43.15,43.24,43.14,43.17,42179.0
2019-09-27 10:40:00,43.18,43.31,43.17,43.25,61143.0,43.18,43.31,43.17,43.25,61143.0
2019-09-27 10:50:00,43.26,43.3,43.18,43.27,324977.0,43.26,43.3,43.18,43.27,324977.0
2019-09-27 11:00:00,43.25,43.41,43.21,43.39,77058.0,43.25,43.41,43.21,43.39,77058.0
2019-09-27 11:10:00,43.37,43.39,43.11,43.11,126025.0,43.37,43.39,43.11,43.11,126025.0
2019-09-27 11:20:00,43.11,43.28,43.11,43.25,42484.0,43.11,43.28,43.11,43.25,42484.0
2019-09-27 11:30:00,43.24,43.29,43.0,43.17,134982.0,43.24,43.29,43.0,43.17,134982.0
2019-09-27 11:40:00,43.17,43.33,43.16,43.33,73741.0,43.17,43.33,43.16,43.33,73741.0
2019-09-27 11:50:00,43.31,43.41,43.21,43.29,88565.0,43.31,43.41,43.21,43.29,88565.0
2019-09-27 12:00:00,43.29,43.3,43.18,43.23,61489.0,43.29,43.3,43.18,43.23,61489.0
2019-09-27 12:10:00,43.24,43.29,43.15,43.18,56996.0,43.24,43.29,43.15,43.18,56996.0
2019-09-27 12:20:00,43.16,43.26,43.16,43.25,23009.0,43.16,43.26,43.16,43.25,23009.0
2019-09-27 12:30:00,43.25,43.25,43.11,43.11,41154.0,43.25,43.25,43.11,43.11,41154.0
2019-09-27 12:40:00,43.12,43.14,42.97,43.01,49934.0,43.12,43.14,42.97,43.01,49934.0
2019-09-27 12:50:00,43.02,43.09,42.98,43.0,37477.0,43.02,43.09,42.98,43.0,37477.0
2019-09-27 13:00:00,42.99,43.14,42.97,43.11,76783.0,42.99,43.14,42.97,43.11,76783.0
2019-09-27 13:10:00,43.11,43.14,42.99,43.02,52799.0,43.11,43.14,42.99,43.02,52799.0
2019-09-27 13:20:00,43.01,43.04,42.99,43.03,107853.0,43.01,43.04,42.99,43.03,107853.0
2019-09-27 13:30:00,43.03,43.07,42.95,43.03,111085.0,43.03,43.07,42.95,43.03,111085.0
2019-09-27 13:40:00,43.03,43.06,42.97,43.0,46506.0,43.03,43.06,42.97,43.0,46506.0
2019-09-27 13:50:00,43.0,43.14,42.93,43.14,52527.0,43.0,43.14,42.93,43.14,52527.0
2019-09-27 14:00:00,43.14,43.15,43.02,43.02,65099.0,43.14,43.15,43.02,43.02,65099.0
2019-09-27 14:10:00,43.02,43.07,42.94,43.0,83690.0,43.02,43.07,42.94,43.0,83690.0
2019-09-27 14:20:00,43.0,43.03,42.92,43.0,92396.0,43.0,43.03,42.92,43.0,92396.0
2019-09-27 14:30:00,43.0,43.02,42.94,43.0,69367.0,43.0,43.02,42.94,43.0,69367.0
2019-09-27 14:40:00,43.0,43.01,42.88,42.89,42955.0,43.0,43.01,42.88,42.89,42955.0
2019-09-27 14:50:00,42.89,42.93,42.86,42.9,63228.0,42.89,42.93,42.86,42.9,63228.0
2019-09-27 15:00:00,42.9,42.93,42.85,42.88,90775.0,42.9,42.93,42.85,42.88,90775.0
2019-09-27 15:10:00,42.88,43.04,42.85,42.99,92218.0,42.88,43.04,42.85,42.99,92218.0
2019-09-27 15:20:00,42.99,43.06,42.99,43.04,81546.0,42.99,43.06,42.99,43.04,81546.0
2019-09-27 15:30:00,43.05,43.12,43.04,43.11,90882.0,43.05,43.12,43.04,43.11,90882.0
2019-09-27 15:40:00,43.1,43.17,43.09,43.12,121168.0,43.1,43.17,43.09,43.12,121168.0
2019-09-27 15:50:00,43.12,43.19,43.05,43.15,387764.0,43.12,43.19,43.05,43.15,387764.0
2019-09-30 09:30:00,43.09,43.34,43.09,43.14,135701.0,43.09,43.34,43.09,43.14,135701.0
2019-09-30 09:40:00,43.1,43.12,42.98,43.11,40324.0,43.1,43.12,42.98,43.11,40324.0
2019-09-30 09:50:00,43.09,43.17,42.93,43.05,42445.0,43.09,43.17,42.93,43.05,42445.0
2019-09-30 10:00:00,43.02,43.15,42.98,43.14,61231.0,43.02,43.15,42.98,43.14,61231.0
2019-09-30 10:10:00,43.14,43.18,43.07,43.13,89365.0,43.14,43.18,43.07,43.13,89365.0
2019-09-30 10:20:00,43.14,43.18,43.02,43.16,91036.0,43.14,43.18,43.02,43.16,91036.0
2019-09-30 10:30:00,43.16,43.42,43.15,43.31,64424.0,43.16,43.42,43.15,43.31,64424.0
2019-09-30 10:40:00,43.32,43.41,43.27,43.38,51356.0,43.32,43.41,43.27,43.38,51356.0
2019-09-30 10:50:00,43.39,43.5,43.37,43.41,124078.0,43.39,43.5,43.37,43.41,124078.0
2019-09-30 11:00:00,43.41,43.42,43.32,43.35,71380.0,43.41,43.42,43.32,43.35,71380.0
2019-09-30 11:10:00,43.35,43.37,43.29,43.29,84448.0,43.35,43.37,43.29,43.29,84448.0
2019-09-30 11:20:00,43.29,43.4,43.24,43.36,71248.0,43.29,43.4,43.24,43.36,71248.0
2019-09-30 11:30:00,43.35,43.53,43.34,43.45,135030.0,43.35,43.53,43.34,43.45,135030.0
2019-09-30 11:40:00,43.47,43.51,43.41,43.48,93114.0,43.47,43.51,43.41,43.48,93114.0
2019-09-30 11:50:00,43.48,43.5,43.34,43.36,56128.0,43.48,43.5,43.34,43.36,56128.0
2019-09-30 12:00:00,43.36,43.39,43.26,43.3,88806.0,43.36,43.39,43.26,43.3,88806.0
2019-09-30 12:10:00,43.3,43.38,43.24,43.34,89567.0,43.3,43.38,43.24,43.34,89567.0
2019-09-30 12:20:00,43.35,43.44,43.32,43.43,53134.0,43.35,43.44,43.32,43.43,53134.0
2019-09-30 12:30:00,43.43,43.44,43.23,43.3,107303.0,43.43,43.44,43.23,43.3,107303.0
2019-09-30 12:40:00,43.3,43.35,43.26,43.32,56113.0,43.3,43.35,43.26,43.32,56113.0
2019-09-30 12:50:00,43.32,43.35,43.28,43.3,55268.0,43.32,43.35,43.28,43.3,55268.0
2019-09-30 13:00:00,43.31,43.38,43.29,43.34,51426.0,43.31,43.38,43.29,43.34,51426.0
2019-09-30 13:10:00,43.34,43.38,43.32,43.38,93633.0,43.34,43.38,43.32,43.38,93633.0
2019-09-30 13:20:00,43.38,43.52,43.36,43.48,62370.0,43.38,43.52,43.36,43.48,62370.0
2019-09-30 13:30:00,43.49,43.64,43.44,43.64,50417.0,43.49,43.64,43.44,43.64,50417.0
2019-09-30 13:40:00,43.63,43.67,43.61,43.65,69632.0,43.63,43.67,43.61,43.65,69632.0
2019-09-30 13:50:00,43.66,43.69,43.58,43.6,55177.0,43.66,43.69,43.58,43.6,55177.0
2019-09-30 14:00:00,43.61,43.62,43.55,43.59,69836.0,43.61,43.62,43.55,43.59,69836.0
2019-09-30 14:10:00,43.59,43.66,43.55,43.61,59488.0,43.59,43.66,43.55,43.61,59488.0
2019-09-30 14:20:00,43.61,43.63,43.51,43.54,63860.0,43.61,43.63,43.51,43.54,63860.0
2019-09-30 14:30:00,43.53,43.55,43.4,43.41,69514.0,43.53,43.55,43.4,43.41,69514.0
2019-09-30 14:40:00,43.41,43.46,43.39,43.41,88656.0,43.41,43.46,43.39,43.41,88656.0
2019-09-30 14:50:00,43.41,43.44,43.37,43.44,91746.0,43.41,43.44,43.37,43.44,91746.0
2019-09-30 15:00:00,43.44,43.44,43.32,43.34,96080.0,43.44,43.44,43.32,43.34,96080.0
2019-09-30 15:10:00,43.33,43.36,43.28,43.28,78057.0,43.33,43.36,43.28,43.28,78057.0
2019-09-30 15:20:00,43.28,43.41,43.28,43.39,96758.0,43.28,43.41,43.28,43.39,96758.0
2019-09-30 15:30:00,43.39,43.47,43.38,43.43,101630.0,43.39,43.47,43.38,43.43,101630.0
2019-09-30 15:40:00,43.41,43.45,43.3,43.34,170566.0,43.41,43.45,43.3,43.34,170566.0
2019-09-30 15:50:00,43.35,43.36,43.23,43.26,531950.0,43.35,43.36,43.23,43.26,531950.0
2019-10-01 09:30:00,43.5,43.62,42.79,42.86,285118.0,43.5,43.62,42.79,42.86,285118.0
2019-10-01 09:40:00,42.87,43.01,42.78,42.98,235685.0,42.87,43.01,42.78,42.98,235685.0
2019-10-01 09:50:00,42.98,43.05,42.87,42.95,230745.0,42.98,43.05,42.87,42.95,230745.0
2019-10-01 10:00:00,42.95,43.05,42.37,42.37,241335.0,42.95,43.05,42.37,42.37,241335.0
2019-10-01 10:10:00,42.39,42.68,42.33,42.63,165560.0,42.39,42.68,42.33,42.63,165560.0
2019-10-01 10:20:00,42.63,42.76,42.63,42.75,155397.0,42.63,42.76,42.63,42.75,155397.0
2019-10-01 10:30:00,42.75,42.75,42.5,42.53,250995.0,42.75,42.75,42.5,42.53,250995.0
2019-10-01 10:40:00,42.54,42.61,42.42,42.45,182378.0,42.54,42.61,42.42,42.45,182378.0
2019-10-01 10:50:00,42.45,42.55,42.36,42.38,228044.0,42.45,42.55,42.36,42.38,228044.0
2019-10-01 11:00:00,42.37,42.41,42.19,42.41,118505.0,42.37,42.41,42.19,42.41,118505.0
2019-10-01 11:10:00,42.4,42.4,42.09,42.23,118144.0,42.4,42.4,42.09,42.23,118144.0
2019-10-01 11:20:00,42.23,42.44,42.19,42.38,166716.0,42.23,42.44,42.19,42.38,166716.0
2019-10-01 11:30:00,42.39,42.65,42.38,42.58,52623.0,42.39,42.65,42.38,42.58,52623.0
2019-10-01 11:40:00,42.58,42.59,42.45,42.5,104587.0,42.58,42.59,42.45,42.5,104587.0
2019-10-01 11:50:00,42.5,42.6,42.5,42.56,192146.0,42.5,42.6,42.5,42.56,192146.0
2019-10-01 12:00:00,42.56,42.57,42.3,42.35,118579.0,42.56,42.57,42.3,42.35,118579.0
2019-10-01 12:10:00,42.35,42.36,42.04,42.07,82630.0,42.35,42.36,42.04,42.07,82630.0
2019-10-01 12:20:00,42.07,42.21,42.0,42.06,62977.0,42.07,42.21,42.0,42.06,62977.0
2019-10-01 12:30:00,42.07,42.2,42.04,42.05,56000.0,42.07,42.2,42.04,42.05,56000.0
2019-10-01 12:40:00,42.04,42.15,42.01,42.02,72939.0,42.04,42.15,42.01,42.02,72939.0
2019-10-01 12:50:00,42.02,42.03,41.87,41.88,62621.0,42.02,42.03,41.87,41.88,62621.0
2019-10-01 13:00:00,41.87,42.03,41.87,42.01,60835.0,41.87,42.03,41.87,42.01,60835.0
2019-10-01 13:10:00,42.01,42.02,41.77,41.8,64986.0,42.01,42.02,41.77,41.8,64986.0
2019-10-01 13:20:00,41.79,41.79,41.67,41.71,223544.0,41.79,41.79,41.67,41.71,223544.0
2019-10-01 13:30:00,41.71,41.72,41.62,41.66,68285.0,41.71,41.72,41.62,41.66,68285.0
2019-10-01 13:40:00,41.67,41.89,41.65,41.79,82796.0,41.67,41.89,41.65,41.79,82796.0
2019-10-01 13:50:00,41.79,41.86,41.74,41.77,58688.0,41.79,41.86,41.74,41.77,58688.0
2019-10-01 14:00:00,41.75,41.81,41.7,41.72,65101.0,41.75,41.81,41.7,41.72,65101.0
2019-10-01 14:10:00,41.72,41.88,41.7,41.85,58751.0,41.72,41.88,41.7,41.85,58751.0
2019-10-01 14:20:00,41.85,42.03,41.82,41.99,104486.0,41.85,42.03,41.82,41.99,104486.0
2019-10-01 14:30:00,41.98,42.14,41.98,42.14,61634.0,41.98,42.14,41.98,42.14,61634.0
2019-10-01 14:40:00,42.14,42.35,42.14,42.32,115165.0,42.14,42.35,42.14,42.32,115165.0
2019-10-01 14:50:00,42.32,42.35,42.18,42.27,193423.0,42.32,42.35,42.18,42.27,193423.0
2019-10-01 15:00:00,42.27,42.43,42.26,42.41,187158.0,42.27,42.43,42.26,42.41,187158.0
2019-10-01 15:10:00,42.41,42.44,42.36,42.43,132378.0,42.41,42.44,42.36,42.43,132378.0
2019-10-01 15:20:00,42.43,42.53,42.4,42.51,151784.0,42.43,42.53,42.4,42.51,151784.0
2019-10-01 15:30:00,42.5,42.5,42.43,42.46,133294.0,42.5,42.5,42.43,42.46,133294.0
2019-10-01 15:40:00,42.48,42.62,42.46,42.62,170348.0,42.48,42.62,42.46,42.62,170348.0
2019-10-01 15:50:00,42.62,42.81,42.57,42.72,817547.0,42.62,42.81,42.57,42.72,817547.0
2019-10-02 09:30:00,42.47,42.58,42.19,42.32,149535.0,42.47,42.58,42.19,42.32,149535.0
2019-10-02 09:40:00,42.32,42.41,42.27,42.31,101859.0,42.32,42.41,42.27,42.31,101859.0
2019-10-02 09:50:00,42.3,42.48,42.29,42.48,74928.0,42.3,42.48,42.29,42.48,74928.0
2019-10-02 10:00:00,42.49,42.9,42.42,42.85,104696.0,42.49,42.9,42.42,42.85,104696.0
2019-10-02 10:10:00,42.85,43.07,42.8,43.06,71747.0,42.85,43.07,42.8,43.06,71747.0
2019-10-02 10:20:00,43.09,43.44,43.06,43.3,119657.0,43.09,43.44,43.06,43.3,119657.0
2019-10-02 10:30:00,43.26,43.3,43.16,43.25,296952.0,43.26,43.3,43.16,43.25,296952.0
2019-10-02 10:40:00,43.24,43.36,43.16,43.21,148312.0,43.24,43.36,43.16,43.21,148312.0
2019-10-02 10:50:00,43.21,43.45,43.18,43.2,92140.0,43.21,43.45,43.18,43.2,92140.0
2019-10-02 11:00:00,43.19,43.31,43.19,43.25,96459.0,43.19,43.31,43.19,43.25,96459.0
2019-10-02 11:10:00,43.26,43.28,43.18,43.28,56059.0,43.26,43.28,43.18,43.28,56059.0
2019-10-02 11:20:00,43.29,43.4,43.24,43.32,115183.0,43.29,43.4,43.24,43.32,115183.0
2019-10-02 11:30:00,43.33,43.35,43.04,43.09,64597.0,43.33,43.35,43.04,43.09,64597.0
2019-10-02 11:40:00,43.08,43.12,42.89,42.92,87666.0,43.08,43.12,42.89,42.92,87666.0
2019-10-02 11:50:00,42.92,43.02,42.9,42.92,73662.0,42.92,43.02,42.9,42.92,73662.0
2019-10-02 12:00:00,42.91,42.91,42.77,42.85,438228.0,42.91,42.91,42.77,42.85,438228.0
2019-10-02 12:10:00,42.85,42.85,42.74,42.8,54111.0,42.85,42.85,42.74,42.8,54111.0
2019-10-02 12:20:00,42.81,42.81,42.69,42.79,41884.0,42.81,42.81,42.69,42.79,41884.0
2019-10-02 12:30:00,42.78,42.87,42.77,42.84,26761.0,42.78,42.87,42.77,42.84,26761.0
2019-10-02 12:40:00,42.85,42.85,42.76,42.82,34727.0,42.85,42.85,42.76,42.82,34727.0
2019-10-02 12:50:00,42.81,42.87,42.78,42.84,40037.0,42.81,42.87,42.78,42.84,40037.0
2019-10-02 13:00:00,42.83,42.88,42.78,42.87,70267.0,42.83,42.88,42.78,42.87,70267.0
2019-10-02 13:10:00,42.87,42.89,42.75,42.77,136820.0,42.87,42.89,42.75,42.77,136820.0
2019-10-02 13:20:00,42.76,42.87,42.74,42.85,51593.0,42.76,42.87,42.74,42.85,51593.0
2019-10-02 13:30:00,42.85,42.94,42.81,42.91,51770.0,42.85,42.94,42.81,42.91,51770.0
2019-10-02 13:40:00,42.89,42.93,42.74,42.74,46116.0,42.89,42.93,42.74,42.74,46116.0
2019-10-02 13:50:00,42.74,42.8,42.73,42.76,40175.0,42.74,42.8,42.73,42.76,40175.0
2019-10-02 14:00:00,42.74,42.8,42.7,42.79,56248.0,42.74,42.8,42.7,42.79,56248.0
2019-10-02 14:10:00,42.79,42.8,42.74,42.79,66960.0,42.79,42.8,42.74,42.79,66960.0
2019-10-02 14:20:00,42.79,42.83,42.74,42.78,77425.0,42.79,42.83,42.74,42.78,77425.0
2019-10-02 14:30:00,42.79,42.81,42.75,42.8,58477.0,42.79,42.81,42.75,42.8,58477.0
2019-10-02 14:40:00,42.8,42.85,42.78,42.8,49656.0,42.8,42.85,42.78,42.8,49656.0
2019-10-02 14:50:00,42.8,42.82,42.75,42.78,59505.0,42.8,42.82,42.75,42.78,59505.0
2019-10-02 15:00:00,42.77,42.78,42.63,42.73,355525.0,42.77,42.78,42.63,42.73,355525.0
2019-10-02 15:10:00,42.72,42.86,42.72,42.8,170947.0,42.72,42.86,42.72,42.8,170947.0
2019-10-02 15:20:00,42.8,42.83,42.74,42.76,76303.0,42.8,42.83,42.74,42.76,76303.0
2019-10-02 15:30:00,42.76,42.84,42.74,42.77,223055.0,42.76,42.84,42.74,42.77,223055.0
2019-10-02 15:40:00,42.77,42.81,42.74,42.76,178929.0,42.77,42.81,42.74,42.76,178929.0
2019-10-02 15:50:00,42.75,42.76,42.67,42.73,501857.0,42.75,42.76,42.67,42.73,501857.0
2019-10-03 09:30:00,42.53,42.87,42.51,42.53,99737.0,42.53,42.87,42.51,42.53,99737.0
2019-10-03 09:40:00,42.53,42.9,42.48,42.9,137364.0,42.53,42.9,42.48,42.9,137364.0
2019-10-03 09:50:00,42.92,43.05,42.84,42.9,145342.0,42.92,43.05,42.84,42.9,145342.0
2019-10-03 10:00:00,42.85,42.85,42.45,42.54,178248.0,42.85,42.85,42.45,42.54,178248.0
2019-10-03 10:10:00,42.54,42.66,42.51,42.62,131774.0,42.54,42.66,42.51,42.62,131774.0
2019-10-03 10:20:00,42.63,42.8,42.59,42.77,64816.0,42.63,42.8,42.59,42.77,64816.0
2019-10-03 10:30:00,42.77,42.83,42.63,42.68,59551.0,42.77,42.83,42.63,42.68,59551.0
2019-10-03 10:40:00,42.67,42.76,42.6,42.66,43246.0,42.67,42.76,42.6,42.66,43246.0
2019-10-03 10:50:00,42.65,42.82,42.6,42.8,84273.0,42.65,42.82,42.6,42.8,84273.0
2019-10-03 11:00:00,42.79,42.94,42.73,42.86,75622.0,42.79,42.94,42.73,42.86,75622.0
2019-10-03 11:10:00,42.87,42.94,42.81,42.85,88325.0,42.87,42.94,42.81,42.85,88325.0
2019-10-03 11:20:00,42.86,42.88,42.71,42.74,86142.0,42.86,42.88,42.71,42.74,86142.0
2019-10-03 11:30:00,42.74,42.81,42.62,42.62,72523.0,42.74,42.81,42.62,42.62,72523.0
2019-10-03 11:40:00,42.63,42.68,42.61,42.63,39274.0,42.63,42.68,42.61,42.63,39274.0
2019-10-03 11:50:00,42.63,42.76,42.61,42.76,80292.0,42.63,42.76,42.61,42.76,80292.0
2019-10-03 12:00:00,42.77,42.81,42.7,42.75,72737.0,42.77,42.81,42.7,42.75,72737.0
2019-10-03 12:10:00,42.75,42.78,42.7,42.7,40446.0,42.75,42.78,42.7,42.7,40446.0
2019-10-03 12:20:00,42.7,42.93,42.69,42.93,35839.0,42.7,42.93,42.69,42.93,35839.0
2019-10-03 12:30:00,42.94,43.03,42.94,43.03,46387.0,42.94,43.03,42.94,43.03,46387.0
2019-10-03 12:40:00,43.02,43.07,42.96,43.01,41840.0,43.02,43.07,42.96,43.01,41840.0
2019-10-03 12:50:00,43.01,43.02,42.95,43.02,26672.0,43.01,43.02,42.95,43.02,26672.0
2019-10-03 13:00:00,43.02,43.04,42.99,43.0,19383.0,43.02,43.04,42.99,43.0,19383.0
2019-10-03 13:10:00,43.0,43.01,42.91,42.98,45971.0,43.0,43.01,42.91,42.98,45971.0
2019-10-03 13:20:00,42.98,43.12,42.95,43.11,42319.0,42.98,43.12,42.95,43.11,42319.0
2019-10-03 13:30:00,43.09,43.11,43.03,43.06,26746.0,43.09,43.11,43.03,43.06,26746.0
2019-10-03 13:40:00,43.05,43.19,43.05,43.15,106323.0,43.05,43.19,43.05,43.15,106323.0
2019-10-03 13:50:00,43.15,43.17,43.05,43.06,20517.0,43.15,43.17,43.05,43.06,20517.0
2019-10-03 14:00:00,43.04,43.06,42.97,42.98,51522.0,43.04,43.06,42.97,42.98,51522.0
2019-10-03 14:10:00,42.98,43.13,42.96,43.13,33037.0,42.98,43.13,42.96,43.13,33037.0
2019-10-03 14:20:00,43.13,43.16,43.09,43.12,52527.0,43.13,43.16,43.09,43.12,52527.0
2019-10-03 14:30:00,43.12,43.2,43.09,43.19,71216.0,43.12,43.2,43.09,43.19,71216.0
2019-10-03 14:40:00,43.2,43.21,43.07,43.09,68459.0,43.2,43.21,43.07,43.09,68459.0
2019-10-03 14:50:00,43.09,43.12,43.03,43.07,114206.0,43.09,43.12,43.03,43.07,114206.0
2019-10-03 15:00:00,43.07,43.12,43.05,43.11,111379.0,43.07,43.12,43.05,43.11,111379.0
2019-10-03 15:10:00,43.12,43.18,43.09,43.12,82498.0,43.12,43.18,43.09,43.12,82498.0
2019-10-03 15:20:00,43.11,43.14,43.09,43.12,106769.0,43.11,43.14,43.09,43.12,106769.0
2019-10-03 15:30:00,43.12,43.17,43.1,43.14,164535.0,43.12,43.17,43.1,43.14,164535.0
2019-10-03 15:40:00,43.14,43.28,43.07,43.08,163627.0,43.14,43.28,43.07,43.08,163627.0
2019-10-03 15:50:00,43.08,43.27,43.04,43.24,303430.0,43.08,43.27,43.04,43.24,303430.0
2019-10-04 09:30:00,43.44,43.73,43.26,43.36,77744.0,43.44,43.73,43.26,43.36,77744.0
2019-10-04 09:40:00,43.37,43.37,42.86,43.01,179327.0,43.37,43.37,42.86,43.01,179327.0
2019-10-04 09:50:00,42.99,43.03,42.91,42.96,65755.0,42.99,43.03,42.91,42.96,65755.0
2019-10-04 10:00:00,42.96,43.2,42.96,43.14,76439.0,42.96,43.2,42.96,43.14,76439.0
2019-10-04 10:10:00,43.13,43.16,43.05,43.14,38916.0,43.13,43.16,43.05,43.14,38916.0
2019-10-04 10:20:00,43.13,43.13,42.77,42.78,66700.0,43.13,43.13,42.77,42.78,66700.0
2019-10-04 10:30:00,42.78,42.92,42.76,42.8,61974.0,42.78,42.92,42.76,42.8,61974.0
2019-10-04 10:40:00,42.81,42.92,42.79,42.91,107826.0,42.81,42.92,42.79,42.91,107826.0
2019-10-04 10:50:00,42.91,43.13,42.91,43.07,59002.0,42.91,43.13,42.91,43.07,59002.0
2019-10-04 11:00:00,43.08,43.19,43.06,43.17,55780.0,43.08,43.19,43.06,43.17,55780.0
2019-10-04 11:10:00,43.16,43.2,43.13,43.2,64418.0,43.16,43.2,43.13,43.2,64418.0
2019-10-04 11:20:00,43.21,43.3,43.19,43.29,58262.0,43.21,43.3,43.19,43.29,58262.0
2019-10-04 11:30:00,43.29,43.49,43.29,43.45,39492.0,43.29,43.49,43.29,43.45,39492.0
2019-10-04 11:40:00,43.45,43.49,43.38,43.45,44591.0,43.45,43.49,43.38,43.45,44591.0
2019-10-04 11:50:00,43.45,43.5,43.42,43.43,24065.0,43.45,43.5,43.42,43.43,24065.0
2019-10-04 12:00:00,43.44,43.53,43.43,43.52,28611.0,43.44,43.53,43.43,43.52,28611.0
2019-10-04 12:10:00,43.52,43.54,43.36,43.36,31456.0,43.52,43.54,43.36,43.36,31456.0
2019-10-04 12:20:00,43.36,43.45,43.35,43.43,13786.0,43.36,43.45,43.35,43.43,13786.0
2019-10-04 12:30:00,43.43,43.47,43.42,43.44,23234.0,43.43,43.47,43.42,43.44,23234.0
2019-10-04 12:40:00,43.44,43.45,43.38,43.42,30243.0,43.44,43.45,43.38,43.42,30243.0
2019-10-04 12:50:00,43.41,43.53,43.41,43.53,24566.0,43.41,43.53,43.41,43.53,24566.0
2019-10-04 13:00:00,43.53,43.56,43.49,43.52,20054.0,43.53,43.56,43.49,43.52,20054.0
2019-10-04 13:10:00,43.51,43.61,43.51,43.53,27348.0,43.51,43.61,43.51,43.53,27348.0
2019-10-04 13:20:00,43.53,43.58,43.51,43.57,20558.0,43.53,43.58,43.51,43.57,20558.0
2019-10-04 13:30:00,43.58,43.59,43.54,43.57,22818.0,43.58,43.59,43.54,43.57,22818.0
2019-10-04 13:40:00,43.57,43.67,43.57,43.59,44854.0,43.57,43.67,43.57,43.59,44854.0
2019-10-04 13:50:00,43.6,43.61,43.47,43.47,27879.0,43.6,43.61,43.47,43.47,27879.0
2019-10-04 14:00:00,43.47,43.5,43.45,43.48,36769.0,43.47,43.5,43.45,43.48,36769.0
2019-10-04 14:10:00,43.49,43.51,43.46,43.48,26041.0,43.49,43.51,43.46,43.48,26041.0
2019-10-04 14:20:00,43.48,43.51,43.44,43.45,37735.0,43.48,43.51,43.44,43.45,37735.0
2019-10-04 14:30:00,43.45,43.45,43.32,43.38,66740.0,43.45,43.45,43.32,43.38,66740.0
2019-10-04 14:40:00,43.39,43.39,43.34,43.34,18424.0,43.39,43.39,43.34,43.34,18424.0
2019-10-04 14:50:00,43.33,43.34,43.29,43.31,26230.0,43.33,43.34,43.29,43.31,26230.0
2019-10-04 15:00:00,43.31,43.35,43.3,43.33,37034.0,43.31,43.35,43.3,43.33,37034.0
2019-10-04 15:10:00,43.33,43.36,43.3,43.36,321761.0,43.33,43.36,43.3,43.36,321761.0
2019-10-04 15:20:00,43.37,43.46,43.33,43.42,68900.0,43.37,43.46,43.33,43.42,68900.0
2019-10-04 15:30:00,43.43,43.52,43.41,43.52,65193.0,43.43,43.52,43.41,43.52,65193.0
2019-10-04 15:40:00,43.52,43.53,43.4,43.48,221065.0,43.52,43.53,43.4,43.48,221065.0
2019-10-04 15:50:00,43.48,43.58,43.44,43.56,161698.0,43.48,43.58,43.44,43.56,161698.0
2019-10-07 09:30:00,43.51,43.72,43.37,43.64,67069.0,43.51,43.72,43.37,43.64,67069.0
2019-10-07 09:40:00,43.64,43.81,43.55,43.77,42006.0,43.64,43.81,43.55,43.77,42006.0
2019-10-07 09:50:00,43.79,43.96,43.73,43.85,51221.0,43.79,43.96,43.73,43.85,51221.0
2019-10-07 10:00:00,43.86,44.06,43.81,44.05,95220.0,43.86,44.06,43.81,44.05,95220.0
2019-10-07 10:10:00,44.06,44.07,43.93,43.98,70551.0,44.06,44.07,43.93,43.98,70551.0
2019-10-07 10:20:00,43.99,44.08,43.99,44.04,40397.0,43.99,44.08,43.99,44.04,40397.0
2019-10-07 10:30:00,44.04,44.12,44.03,44.09,49455.0,44.04,44.12,44.03,44.09,49455.0
2019-10-07 10:40:00,44.1,44.22,44.09,44.12,38601.0,44.1,44.22,44.09,44.12,38601.0
2019-10-07 10:50:00,44.13,44.24,44.12,44.21,55447.0,44.13,44.24,44.12,44.21,55447.0
2019-10-07 11:00:00,44.21,44.35,44.2,44.27,111442.0,44.21,44.35,44.2,44.27,111442.0
2019-10-07 11:10:00,44.27,44.27,44.12,44.13,79350.0,44.27,44.27,44.12,44.13,79350.0
2019-10-07 11:20:00,44.13,44.2,44.07,44.08,156116.0,44.13,44.2,44.07,44.08,156116.0
2019-10-07 11:30:00,44.09,44.12,44.03,44.12,66176.0,44.09,44.12,44.03,44.12,66176.0
2019-10-07 11:40:00,44.11,44.25,44.11,44.21,55873.0,44.11,44.25,44.11,44.21,55873.0
2019-10-07 11:50:00,44.21,44.3,44.19,44.28,64782.0,44.21,44.3,44.19,44.28,64782.0
2019-10-07 12:00:00,44.29,44.33,44.16,44.21,58178.0,44.29,44.33,44.16,44.21,58178.0
2019-10-07 12:10:00,44.2,44.32,44.19,44.31,35362.0,44.2,44.32,44.19,44.31,35362.0
2019-10-07 12:20:00,44.31,44.34,44.25,44.3,41092.0,44.31,44.34,44.25,44.3,41092.0
2019-10-07 12:30:00,44.3,44.3,44.22,44.27,31303.0,44.3,44.3,44.22,44.27,31303.0
2019-10-07 12:40:00,44.27,44.31,44.22,44.26,57233.0,44.27,44.31,44.22,44.26,57233.0
2019-10-07 12:50:00,44.26,44.29,44.22,44.27,31564.0,44.26,44.29,44.22,44.27,31564.0
2019-10-07 13:00:00,44.26,44.33,44.13,44.18,68781.0,44.26,44.33,44.13,44.18,68781.0
2019-10-07 13:10:00,44.18,44.22,44.06,44.07,71066.0,44.18,44.22,44.06,44.07,71066.0
2019-10-07 13:20:00,44.08,44.18,44.07,44.11,73161.0,44.08,44.18,44.07,44.11,73161.0
2019-10-07 13:30:00,44.1,44.35,44.08,44.31,482043.0,44.1,44.35,44.08,44.31,482043.0
2019-10-07 13:40:00,44.3,44.32,44.11,44.21,170127.0,44.3,44.32,44.11,44.21,170127.0
2019-10-07 13:50:00,44.21,44.38,44.17,44.28,570581.0,44.21,44.38,44.17,44.28,570581.0
2019-10-07 14:00:00,44.3,44.41,44.29,44.34,107715.0,44.3,44.41,44.29,44.34,107715.0
2019-10-07 14:10:00,44.34,44.35,44.17,44.24,137982.0,44.34,44.35,44.17,44.24,137982.0
2019-10-07 14:20:00,44.25,44.25,44.11,44.23,116829.0,44.25,44.25,44.11,44.23,116829.0
2019-10-07 14:30:00,44.23,44.23,44.07,44.11,53470.0,44.23,44.23,44.07,44.11,53470.0
2019-10-07 14:40:00,44.11,44.14,44.02,44.02,48932.0,44.11,44.14,44.02,44.02,48932.0
2019-10-07 14:50:00,44.02,44.04,43.89,44.01,60165.0,44.02,44.04,43.89,44.01,60165.0
2019-10-07 15:00:00,44.02,44.1,43.98,44.1,42450.0,44.02,44.1,43.98,44.1,42450.0
2019-10-07 15:10:00,44.1,44.14,44.06,44.08,58987.0,44.1,44.14,44.06,44.08,58987.0
2019-10-07 15:20:00,44.08,44.08,43.99,44.03,76994.0,44.08,44.08,43.99,44.03,76994.0
2019-10-07 15:30:00,44.02,44.03,43.88,43.91,310146.0,44.02,44.03,43.88,43.91,310146.0
2019-10-07 15:40:00,43.91,43.93,43.84,43.85,91850.0,43.91,43.93,43.84,43.85,91850.0
2019-10-07 15:50:00,43.85,43.87,43.78,43.82,224668.0,43.85,43.87,43.78,43.82,224668.0
2019-10-08 09:30:00,43.42,43.45,43.05,43.18,606067.0,43.42,43.45,43.05,43.18,606067.0
2019-10-08 09:40:00,43.19,43.58,43.12,43.51,61029.0,43.19,43.58,43.12,43.51,61029.0
2019-10-08 09:50:00,43.49,43.56,43.33,43.43,58894.0,43.49,43.56,43.33,43.43,58894.0
2019-10-08 10:00:00,43.45,43.46,43.14,43.25,44754.0,43.45,43.46,43.14,43.25,44754.0
2019-10-08 10:10:00,43.22,43.45,43.22,43.42,59386.0,43.22,43.45,43.22,43.42,59386.0
2019-10-08 10:20:00,43.41,43.42,43.2,43.27,38304.0,43.41,43.42,43.2,43.27,38304.0
2019-10-08 10:30:00,43.27,43.36,43.13,43.22,54525.0,43.27,43.36,43.13,43.22,54525.0
2019-10-08 10:40:00,43.23,43.27,43.13,43.14,41858.0,43.23,43.27,43.13,43.14,41858.0
2019-10-08 10:50:00,43.13,43.27,43.12,43.19,59434.0,43.13,43.27,43.12,43.19,59434.0
2019-10-08 11:00:00,43.19,43.19,43.08,43.12,51144.0,43.19,43.19,43.08,43.12,51144.0
2019-10-08 11:10:00,43.13,43.34,43.11,43.28,101681.0,43.13,43.34,43.11,43.28,101681.0
2019-10-08 11:20:00,43.27,43.29,43.14,43.24,79826.0,43.27,43.29,43.14,43.24,79826.0
2019-10-08 11:30:00,43.24,43.25,43.09,43.14,78849.0,43.24,43.25,43.09,43.14,78849.0
2019-10-08 11:40:00,43.15,43.2,43.04,43.07,516804.0,43.15,43.2,43.04,43.07,516804.0
2019-10-08 11:50:00,43.06,43.07,42.95,43.03,101379.0,43.06,43.07,42.95,43.03,101379.0
2019-10-08 12:00:00,43.02,43.03,42.86,42.89,55889.0,43.02,43.03,42.86,42.89,55889.0
2019-10-08 12:10:00,42.9,42.97,42.88,42.95,33953.0,42.9,42.97,42.88,42.95,33953.0
2019-10-08 12:20:00,42.95,43.07,42.95,43.0,61391.0,42.95,43.07,42.95,43.0,61391.0
2019-10-08 12:30:00,43.0,43.03,42.93,42.94,42184.0,43.0,43.03,42.93,42.94,42184.0
2019-10-08 12:40:00,42.94,43.16,42.91,43.12,78077.0,42.94,43.16,42.91,43.12,78077.0
2019-10-08 12:50:00,43.13,43.15,42.96,43.02,25198.0,43.13,43.15,42.96,43.02,25198.0
2019-10-08 13:00:00,43.02,43.03,42.96,43.0,26633.0,43.02,43.03,42.96,43.0,26633.0
2019-10-08 13:10:00,42.99,43.02,42.94,42.94,25271.0,42.99,43.02,42.94,42.94,25271.0
2019-10-08 13:20:00,42.95,42.96,42.88,42.91,22228.0,42.95,42.96,42.88,42.91,22228.0
2019-10-08 13:30:00,42.91,42.94,42.85,42.88,67024.0,42.91,42.94,42.85,42.88,67024.0
2019-10-08 13:40:00,42.89,42.89,42.81,42.86,32890.0,42.89,42.89,42.81,42.86,32890.0
2019-10-08 13:50:00,42.86,42.87,42.73,42.76,58114.0,42.86,42.87,42.73,42.76,58114.0
2019-10-08 14:00:00,42.78,42.78,42.68,42.72,35178.0,42.78,42.78,42.68,42.72,35178.0
2019-10-08 14:10:00,42.72,42.72,42.65,42.66,39083.0,42.72,42.72,42.65,42.66,39083.0
2019-10-08 14:20:00,42.67,42.77,42.63,42.77,65324.0,42.67,42.77,42.63,42.77,65324.0
2019-10-08 14:30:00,42.77,42.99,42.76,42.95,82539.0,42.77,42.99,42.76,42.95,82539.0
2019-10-08 14:40:00,42.96,43.15,42.92,43.11,73180.0,42.96,43.15,42.92,43.11,73180.0
2019-10-08 14:50:00,43.11,43.16,42.89,43.04,65526.0,43.11,43.16,42.89,43.04,65526.0
2019-10-08 15:00:00,43.05,43.12,42.93,43.0,43599.0,43.05,43.12,42.93,43.0,43599.0
2019-10-08 15:10:00,42.98,42.99,42.91,42.99,40386.0,42.98,42.99,42.91,42.99,40386.0
2019-10-08 15:20:00,43.0,43.03,42.96,42.99,36369.0,43.0,43.03,42.96,42.99,36369.0
2019-10-08 15:30:00,42.99,43.03,42.91,42.93,56484.0,42.99,43.03,42.91,42.93,56484.0
2019-10-08 15:40:00,42.93,42.95,42.85,42.89,76653.0,42.93,42.95,42.85,42.89,76653.0
2019-10-08 15:50:00,42.89,42.94,42.71,42.75,367444.0,42.89,42.94,42.71,42.75,367444.0
2019-10-09 09:30:00,43.1,43.2,43.02,43.13,124605.0,43.1,43.2,43.02,43.13,124605.0
2019-10-09 09:40:00,43.14,43.35,43.12,43.31,223659.0,43.14,43.35,43.12,43.31,223659.0
2019-10-09 09:50:00,43.3,43.38,43.24,43.37,43167.0,43.3,43.38,43.24,43.37,43167.0
2019-10-09 10:00:00,43.37,43.48,43.36,43.46,41371.0,43.37,43.48,43.36,43.46,41371.0
2019-10-09 10:10:00,43.46,43.52,43.41,43.49,77789.0,43.46,43.52,43.41,43.49,77789.0
2019-10-09 10:20:00,43.52,43.63,43.5,43.56,22148.0,43.52,43.63,43.5,43.56,22148.0
2019-10-09 10:30:00,43.56,43.61,43.47,43.48,65794.0,43.56,43.61,43.47,43.48,65794.0
2019-10-09 10:40:00,43.48,43.52,43.41,43.48,60092.0,43.48,43.52,43.41,43.48,60092.0
2019-10-09 10:50:00,43.48,43.49,43.4,43.44,164911.0,43.48,43.49,43.4,43.44,164911.0
2019-10-09 11:00:00,43.44,43.48,43.42,43.45,37089.0,43.44,43.48,43.42,43.45,37089.0
2019-10-09 11:10:00,43.46,43.53,43.42,43.49,53843.0,43.46,43.53,43.42,43.49,53843.0
2019-10-09 11:20:00,43.51,43.62,43.46,43.59,115869.0,43.51,43.62,43.46,43.59,115869.0
2019-10-09 11:30:00,43.58,43.7,43.53,43.53,57386.0,43.58,43.7,43.53,43.53,57386.0
2019-10-09 11:40:00,43.54,43.57,43.5,43.56,18427.0,43.54,43.57,43.5,43.56,18427.0
2019-10-09 11:50:00,43.55,43.57,43.44,43.52,35431.0,43.55,43.57,43.44,43.52,35431.0
2019-10-09 12:00:00,43.53,43.53,43.48,43.48,32758.0,43.53,43.53,43.48,43.48,32758.0
2019-10-09 12:10:00,43.49,43.55,43.48,43.54,25728.0,43.49,43.55,43.48,43.54,25728.0
2019-10-09 12:20:00,43.54,43.54,43.49,43.53,15614.0,43.54,43.54,43.49,43.53,15614.0
2019-10-09 12:30:00,43.53,43.61,43.49,43.57,77290.0,43.53,43.61,43.49,43.57,77290.0
2019-10-09 12:40:00,43.56,43.59,43.48,43.56,143690.0,43.56,43.59,43.48,43.56,143690.0
2019-10-09 12:50:00,43.56,43.62,43.54,43.62,52253.0,43.56,43.62,43.54,43.62,52253.0
2019-10-09 13:00:00,43.62,43.68,43.61,43.67,118804.0,43.62,43.68,43.61,43.67,118804.0
2019-10-09 13:10:00,43.67,43.77,43.66,43.75,39110.0,43.67,43.77,43.66,43.75,39110.0
2019-10-09 13:20:00,43.75,43.82,43.74,43.8,38578.0,43.75,43.82,43.74,43.8,38578.0
2019-10-09 13:30:00,43.8,43.85,43.76,43.77,92118.0,43.8,43.85,43.76,43.77,92118.0
2019-10-09 13:40:00,43.78,43.82,43.7,43.82,69660.0,43.78,43.82,43.7,43.82,69660.0
2019-10-09 13:50:00,43.82,43.85,43.75,43.83,88324.0,43.82,43.85,43.75,43.83,88324.0
2019-10-09 14:00:00,43.83,43.88,43.79,43.83,52790.0,43.83,43.88,43.79,43.83,52790.0
2019-10-09 14:10:00,43.84,43.89,43.82,43.86,64354.0,43.84,43.89,43.82,43.86,64354.0
2019-10-09 14:20:00,43.85,43.95,43.82,43.9,63569.0,43.85,43.95,43.82,43.9,63569.0
2019-10-09 14:30:00,43.9,43.91,43.81,43.84,33047.0,43.9,43.91,43.81,43.84,33047.0
2019-10-09 14:40:00,43.83,43.86,43.81,43.82,44982.0,43.83,43.86,43.81,43.82,44982.0
2019-10-09 14:50:00,43.81,43.83,43.77,43.8,34409.0,43.81,43.83,43.77,43.8,34409.0
2019-10-09 15:00:00,43.8,43.88,43.8,43.87,32585.0,43.8,43.88,43.8,43.87,32585.0
2019-10-09 15:10:00,43.87,43.9,43.83,43.84,81565.0,43.87,43.9,43.83,43.84,81565.0
2019-10-09 15:20:00,43.84,43.84,43.8,43.81,41257.0,43.84,43.84,43.8,43.81,41257.0
2019-10-09 15:30:00,43.8,43.85,43.76,43.77,73202.0,43.8,43.85,43.76,43.77,73202.0
2019-10-09 15:40:00,43.77,43.88,43.72,43.77,265044.0,43.77,43.88,43.72,43.77,265044.0
2019-10-09 15:50:00,43.78,43.92,43.77,43.83,440275.0,43.78,43.92,43.77,43.83,440275.0
2019-10-10 09:30:00,43.68,43.83,43.28,43.45,125618.0,43.68,43.83,43.28,43.45,125618.0
2019-10-10 09:40:00,43.45,43.83,43.38,43.81,59849.0,43.45,43.83,43.38,43.81,59849.0
2019-10-10 09:50:00,43.87,44.1,43.83,44.06,68824.0,43.87,44.1,43.83,44.06,68824.0
2019-10-10 10:00:00,44.05,44.06,43.89,43.93,74417.0,44.05,44.06,43.89,43.93,74417.0
2019-10-10 10:10:00,43.93,43.99,43.88,43.94,95943.0,43.93,43.99,43.88,43.94,95943.0
2019-10-10 10:20:00,43.94,43.94,43.77,43.79,74395.0,43.94,43.94,43.77,43.79,74395.0
2019-10-10 10:30:00,43.8,43.81,43.44,43.47,51441.0,43.8,43.81,43.44,43.47,51441.0
2019-10-10 10:40:00,43.47,43.59,43.42,43.58,56335.0,43.47,43.59,43.42,43.58,56335.0
2019-10-10 10:50:00,43.57,43.75,43.57,43.72,94304.0,43.57,43.75,43.57,43.72,94304.0
2019-10-10 11:00:00,43.71,43.76,43.68,43.72,81325.0,43.71,43.76,43.68,43.72,81325.0
2019-10-10 11:10:00,43.72,43.75,43.67,43.69,33079.0,43.72,43.75,43.67,43.69,33079.0
2019-10-10 11:20:00,43.68,43.75,43.66,43.69,42894.0,43.68,43.75,43.66,43.69,42894.0
2019-10-10 11:30:00,43.69,43.83,43.68,43.79,48474.0,43.69,43.83,43.68,43.79,48474.0
2019-10-10 11:40:00,43.79,43.86,43.79,43.83,45579.0,43.79,43.86,43.79,43.83,45579.0
2019-10-10 11:50:00,43.83,43.89,43.8,43.89,46977.0,43.83,43.89,43.8,43.89,46977.0
2019-10-10 12:00:00,43.89,43.95,43.87,43.88,76025.0,43.89,43.95,43.87,43.88,76025.0
2019-10-10 12:10:00,43.87,44.0,43.85,43.9,303268.0,43.87,44.0,43.85,43.9,303268.0
2019-10-10 12:20:00,43.9,43.94,43.89,43.92,171772.0,43.9,43.94,43.89,43.92,171772.0
2019-10-10 12:30:00,43.93,43.94,43.87,43.91,54538.0,43.93,43.94,43.87,43.91,54538.0
2019-10-10 12:40:00,43.91,43.99,43.89,43.96,23850.0,43.91,43.99,43.89,43.96,23850.0
2019-10-10 12:50:00,43.96,44.07,43.95,44.07,40766.0,43.96,44.07,43.95,44.07,40766.0
2019-10-10 13:00:00,44.08,44.12,44.04,44.11,32308.0,44.08,44.12,44.04,44.11,32308.0
2019-10-10 13:10:00,44.11,44.15,44.09,44.11,32754.0,44.11,44.15,44.09,44.11,32754.0
2019-10-10 13:20:00,44.11,44.25,44.1,44.15,47042.0,44.11,44.25,44.1,44.15,47042.0
2019-10-10 13:30:00,44.15,44.2,44.09,44.19,30745.0,44.15,44.2,44.09,44.19,30745.0
2019-10-10 13:40:00,44.19,44.27,44.17,44.23,76356.0,44.19,44.27,44.17,44.23,76356.0
2019-10-10 13:50:00,44.23,44.26,44.15,44.18,33792.0,44.23,44.26,44.15,44.18,33792.0
2019-10-10 14:00:00,44.18,44.21,44.04,44.15,53717.0,44.18,44.21,44.04,44.15,53717.0
2019-10-10 14:10:00,44.14,44.26,44.14,44.23,48913.0,44.14,44.26,44.14,44.23,48913.0
2019-10-10 14:20:00,44.21,44.22,44.15,44.16,48928.0,44.21,44.22,44.15,44.16,48928.0
2019-10-10 14:30:00,44.16,44.18,44.09,44.12,40501.0,44.16,44.18,44.09,44.12,40501.0
2019-10-10 14:40:00,44.12,44.17,44.03,44.16,69667.0,44.12,44.17,44.03,44.16,69667.0
2019-10-10 14:50:00,44.16,44.18,44.01,44.02,46686.0,44.16,44.18,44.01,44.02,46686.0
2019-10-10 15:00:00,44.03,44.1,44.01,44.09,80925.0,44.03,44.1,44.01,44.09,80925.0
2019-10-10 15:10:00,44.08,44.11,43.96,44.02,49558.0,44.08,44.11,43.96,44.02,49558.0
2019-10-10 15:20:00,44.02,44.04,43.96,44.01,46237.0,44.02,44.04,43.96,44.01,46237.0
2019-10-10 15:30:00,44.01,44.09,44.0,44.07,94484.0,44.01,44.09,44.0,44.07,94484.0
2019-10-10 15:40:00,44.06,44.13,44.03,44.12,76623.0,44.06,44.13,44.03,44.12,76623.0
2019-10-10 15:50:00,44.11,44.15,44.05,44.09,267025.0,44.11,44.15,44.05,44.09,267025.0
2019-10-11 09:30:00,44.67,44.94,44.64,44.84,137643.0,44.67,44.94,44.64,44.84,137643.0
2019-10-11 09:40:00,44.84,45.18,44.77,45.1,67101.0,44.84,45.18,44.77,45.1,67101.0
2019-10-11 09:50:00,45.09,45.23,44.98,45.06,84079.0,45.09,45.23,44.98,45.06,84079.0
2019-10-11 10:00:00,45.09,45.24,45.06,45.12,173297.0,45.09,45.24,45.06,45.12,173297.0
2019-10-11 10:10:00,45.13,45.13,44.85,44.86,80817.0,45.13,45.13,44.85,44.86,80817.0
2019-10-11 10:20:00,44.86,44.86,44.62,44.74,51104.0,44.86,44.86,44.62,44.74,51104.0
2019-10-11 10:30:00,44.77,44.99,44.74,44.91,210508.0,44.77,44.99,44.74,44.91,210508.0
2019-10-11 10:40:00,44.93,45.0,44.88,44.96,47245.0,44.93,45.0,44.88,44.96,47245.0
2019-10-11 10:50:00,44.95,44.97,44.69,44.72,38966.0,44.95,44.97,44.69,44.72,38966.0
2019-10-11 11:00:00,44.72,44.88,44.68,44.87,30272.0,44.72,44.88,44.68,44.87,30272.0
2019-10-11 11:10:00,44.89,44.91,44.77,44.8,35507.0,44.89,44.91,44.77,44.8,35507.0
2019-10-11 11:20:00,44.77,44.78,44.68,44.7,53226.0,44.77,44.78,44.68,44.7,53226.0
2019-10-11 11:30:00,44.7,44.87,44.69,44.84,39383.0,44.7,44.87,44.69,44.84,39383.0
2019-10-11 11:40:00,44.84,44.86,44.66,44.7,58111.0,44.84,44.86,44.66,44.7,58111.0
2019-10-11 11:50:00,44.68,44.77,44.64,44.71,30331.0,44.68,44.77,44.64,44.71,30331.0
2019-10-11 12:00:00,44.7,44.71,44.61,44.61,31356.0,44.7,44.71,44.61,44.61,31356.0
2019-10-11 12:10:00,44.62,44.65,44.42,44.53,30449.0,44.62,44.65,44.42,44.53,30449.0
2019-10-11 12:20:00,44.53,44.55,44.44,44.55,128861.0,44.53,44.55,44.44,44.55,128861.0
2019-10-11 12:30:00,44.56,44.64,44.39,44.63,35513.0,44.56,44.64,44.39,44.63,35513.0
2019-10-11 12:40:00,44.63,44.68,44.57,44.67,18601.0,44.63,44.68,44.57,44.67,18601.0
2019-10-11 12:50:00,44.67,44.67,44.6,44.62,18943.0,44.67,44.67,44.6,44.62,18943.0
2019-10-11 13:00:00,44.61,44.65,44.57,44.61,23620.0,44.61,44.65,44.57,44.61,23620.0
2019-10-11 13:10:00,44.62,44.63,44.55,44.59,50409.0,44.62,44.63,44.55,44.59,50409.0
2019-10-11 13:20:00,44.59,44.77,44.54,44.68,57481.0,44.59,44.77,44.54,44.68,57481.0
2019-10-11 13:30:00,44.7,44.78,44.66,44.73,38966.0,44.7,44.78,44.66,44.73,38966.0
2019-10-11 13:40:00,44.73,44.76,44.62,44.63,24745.0,44.73,44.76,44.62,44.63,24745.0
2019-10-11 13:50:00,44.61,44.66,44.61,44.65,20806.0,44.61,44.66,44.61,44.65,20806.0
2019-10-11 14:00:00,44.64,44.65,44.6,44.6,23168.0,44.64,44.65,44.6,44.6,23168.0
2019-10-11 14:10:00,44.61,44.67,44.57,44.65,54052.0,44.61,44.67,44.57,44.65,54052.0
2019-10-11 14:20:00,44.65,44.73,44.63,44.69,40393.0,44.65,44.73,44.63,44.69,40393.0
2019-10-11 14:30:00,44.69,44.78,44.68,44.74,35727.0,44.69,44.78,44.68,44.74,35727.0
2019-10-11 14:40:00,44.75,44.76,44.62,44.62,29857.0,44.75,44.76,44.62,44.62,29857.0
2019-10-11 14:50:00,44.64,44.68,44.61,44.68,20153.0,44.64,44.68,44.61,44.68,20153.0
2019-10-11 15:00:00,44.66,44.67,44.63,44.67,32784.0,44.66,44.67,44.63,44.67,32784.0
2019-10-11 15:10:00,44.67,44.67,44.58,44.62,51677.0,44.67,44.67,44.58,44.62,51677.0
2019-10-11 15:20:00,44.62,44.66,44.53,44.63,65975.0,44.62,44.66,44.53,44.63,65975.0
2019-10-11 15:30:00,44.63,44.64,44.44,44.56,90242.0,44.63,44.64,44.44,44.56,90242.0
2019-10-11 15:40:00,44.55,44.6,44.25,44.3,109593.0,44.55,44.6,44.25,44.3,109593.0
2019-10-11 15:50:00,44.29,44.37,44.19,44.27,324825.0,44.29,44.37,44.19,44.27,324825.0
2019-10-14 09:30:00,44.12,44.26,43.96,44.01,71314.0,44.12,44.26,43.96,44.01,71314.0
2019-10-14 09:40:00,43.98,44.08,43.79,44.08,44554.0,43.98,44.08,43.79,44.08,44554.0
2019-10-14 09:50:00,44.09,44.1,43.8,43.8,64629.0,44.09,44.1,43.8,43.8,64629.0
2019-10-14 10:00:00,43.83,43.95,43.71,43.94,45233.0,43.83,43.95,43.71,43.94,45233.0
2019-10-14 10:10:00,43.92,43.92,43.73,43.87,124208.0,43.92,43.92,43.73,43.87,124208.0
2019-10-14 10:20:00,43.88,43.92,43.8,43.92,22435.0,43.88,43.92,43.8,43.92,22435.0
2019-10-14 10:30:00,43.92,44.07,43.9,44.07,85283.0,43.92,44.07,43.9,44.07,85283.0
2019-10-14 10:40:00,44.04,44.25,43.99,44.24,21805.0,44.04,44.25,43.99,44.24,21805.0
2019-10-14 10:50:00,44.24,44.25,44.17,44.24,63773.0,44.24,44.25,44.17,44.24,63773.0
2019-10-14 11:00:00,44.23,44.32,44.15,44.27,26353.0,44.23,44.32,44.15,44.27,26353.0
2019-10-14 11:10:00,44.26,44.37,44.18,44.18,48436.0,44.26,44.37,44.18,44.18,48436.0
2019-10-14 11:20:00,44.18,44.22,44.15,44.16,36923.0,44.18,44.22,44.15,44.16,36923.0
2019-10-14 11:30:00,44.15,44.3,44.15,44.3,26387.0,44.15,44.3,44.15,44.3,26387.0
2019-10-14 11:40:00,44.3,44.32,44.22,44.27,11885.0,44.3,44.32,44.22,44.27,11885.0
2019-10-14 11:50:00,44.27,44.3,44.23,44.24,13851.0,44.27,44.3,44.23,44.24,13851.0
2019-10-14 12:00:00,44.24,44.35,44.23,44.34,70270.0,44.24,44.35,44.23,44.34,70270.0
2019-10-14 12:10:00,44.34,44.37,44.2,44.2,14751.0,44.34,44.37,44.2,44.2,14751.0
2019-10-14 12:20:00,44.18,44.18,44.06,44.16,30111.0,44.18,44.18,44.06,44.16,30111.0
2019-10-14 12:30:00,44.15,44.16,44.06,44.08,31025.0,44.15,44.16,44.06,44.08,31025.0
2019-10-14 12:40:00,44.08,44.18,44.06,44.15,17288.0,44.08,44.18,44.06,44.15,17288.0
2019-10-14 12:50:00,44.15,44.18,44.11,44.15,31616.0,44.15,44.18,44.11,44.15,31616.0
2019-10-14 13:00:00,44.15,44.2,44.13,44.16,15480.0,44.15,44.2,44.13,44.16,15480.0
2019-10-14 13:10:00,44.15,44.18,44.11,44.12,16222.0,44.15,44.18,44.11,44.12,16222.0
2019-10-14 13:20:00,44.12,44.15,43.99,43.99,55186.0,44.12,44.15,43.99,43.99,55186.0
2019-10-14 13:30:00,43.99,44.06,43.97,44.06,21375.0,43.99,44.06,43.97,44.06,21375.0
2019-10-14 13:40:00,44.04,44.13,44.03,44.1,24807.0,44.04,44.13,44.03,44.1,24807.0
2019-10-14 13:50:00,44.11,44.15,44.1,44.14,11308.0,44.11,44.15,44.1,44.14,11308.0
2019-10-14 14:00:00,44.14,44.15,44.09,44.14,31931.0,44.14,44.15,44.09,44.14,31931.0
2019-10-14 14:10:00,44.13,44.14,43.98,44.0,50234.0,44.13,44.14,43.98,44.0,50234.0
2019-10-14 14:20:00,44.0,44.02,43.98,44.0,16874.0,44.0,44.02,43.98,44.0,16874.0
2019-10-14 14:30:00,43.99,44.02,43.95,43.95,16194.0,43.99,44.02,43.95,43.95,16194.0
2019-10-14 14:40:00,43.96,43.98,43.94,43.95,30295.0,43.96,43.98,43.94,43.95,30295.0
2019-10-14 14:50:00,43.95,44.02,43.94,43.99,54760.0,43.95,44.02,43.94,43.99,54760.0
2019-10-14 15:00:00,44.0,44.01,43.96,43.98,27497.0,44.0,44.01,43.96,43.98,27497.0
2019-10-14 15:10:00,43.98,44.01,43.92,44.01,153942.0,43.98,44.01,43.92,44.01,153942.0
2019-10-14 15:20:00,44.01,44.07,44.0,44.02,37329.0,44.01,44.07,44.0,44.02,37329.0
2019-10-14 15:30:00,44.03,44.03,43.94,44.0,105003.0,44.03,44.03,43.94,44.0,105003.0
2019-10-14 15:40:00,43.99,44.0,43.87,43.93,104613.0,43.99,44.0,43.87,43.93,104613.0
2019-10-14 15:50:00,43.93,43.99,43.87,43.91,258869.0,43.93,43.99,43.87,43.91,258869.0
2019-10-15 09:30:00,44.68,44.92,44.4,44.68,421510.0,44.68,44.92,44.4,44.68,421510.0
2019-10-15 09:40:00,44.69,45.43,44.64,45.24,108911.0,44.69,45.43,44.64,45.24,108911.0
2019-10-15 09:50:00,45.21,45.24,45.04,45.23,172518.0,45.21,45.24,45.04,45.23,172518.0
2019-10-15 10:00:00,45.22,45.4,45.12,45.38,317117.0,45.22,45.4,45.12,45.38,317117.0
2019-10-15 10:10:00,45.37,45.57,45.33,45.54,244987.0,45.37,45.57,45.33,45.54,244987.0
2019-10-15 10:20:00,45.54,45.78,45.5,45.75,298373.0,45.54,45.78,45.5,45.75,298373.0
2019-10-15 10:30:00,45.75,46.0,45.68,45.92,186836.0,45.75,46.0,45.68,45.92,186836.0
2019-10-15 10:40:00,45.93,45.95,45.76,45.82,136033.0,45.93,45.95,45.76,45.82,136033.0
2019-10-15 10:50:00,45.8,45.92,45.68,45.77,113792.0,45.8,45.92,45.68,45.77,113792.0
2019-10-15 11:00:00,45.78,45.87,45.7,45.83,66180.0,45.78,45.87,45.7,45.83,66180.0
2019-10-15 11:10:00,45.82,45.84,45.67,45.72,126166.0,45.82,45.84,45.67,45.72,126166.0
2019-10-15 11:20:00,45.71,45.79,45.6,45.68,197660.0,45.71,45.79,45.6,45.68,197660.0
2019-10-15 11:30:00,45.67,45.68,45.39,45.46,96561.0,45.67,45.68,45.39,45.46,96561.0
2019-10-15 11:40:00,45.46,45.58,45.44,45.58,141822.0,45.46,45.58,45.44,45.58,141822.0
2019-10-15 11:50:00,45.56,45.6,45.47,45.5,56636.0,45.56,45.6,45.47,45.5,56636.0
2019-10-15 12:00:00,45.51,45.54,45.42,45.42,77318.0,45.51,45.54,45.42,45.42,77318.0
2019-10-15 12:10:00,45.41,45.48,45.39,45.44,53339.0,45.41,45.48,45.39,45.44,53339.0
2019-10-15 12:20:00,45.44,45.44,45.34,45.4,39025.0,45.44,45.44,45.34,45.4,39025.0
2019-10-15 12:30:00,45.4,45.42,45.27,45.27,50494.0,45.4,45.42,45.27,45.27,50494.0
2019-10-15 12:40:00,45.27,45.45,45.27,45.44,46218.0,45.27,45.45,45.27,45.44,46218.0
2019-10-15 12:50:00,45.45,45.45,45.35,45.44,36731.0,45.45,45.45,45.35,45.44,36731.0
2019-10-15 13:00:00,45.45,45.48,45.38,45.39,45637.0,45.45,45.48,45.38,45.39,45637.0
2019-10-15 13:10:00,45.41,45.56,45.4,45.56,29071.0,45.41,45.56,45.4,45.56,29071.0
2019-10-15 13:20:00,45.55,45.55,45.45,45.46,60066.0,45.55,45.55,45.45,45.46,60066.0
2019-10-15 13:30:00,45.47,45.51,45.38,45.39,94850.0,45.47,45.51,45.38,45.39,94850.0
2019-10-15 13:40:00,45.38,45.47,45.31,45.44,37333.0,45.38,45.47,45.31,45.44,37333.0
2019-10-15 13:50:00,45.43,45.46,45.36,45.37,30581.0,45.43,45.46,45.36,45.37,30581.0
2019-10-15 14:00:00,45.37,45.46,45.34,45.44,43400.0,45.37,45.46,45.34,45.44,43400.0
2019-10-15 14:10:00,45.43,45.47,45.39,45.42,91937.0,45.43,45.47,45.39,45.42,91937.0
2019-10-15 14:20:00,45.41,45.46,45.34,45.36,47710.0,45.41,45.46,45.34,45.36,47710.0
2019-10-15 14:30:00,45.37,45.38,45.3,45.37,77834.0,45.37,45.38,45.3,45.37,77834.0
2019-10-15 14:40:00,45.38,45.39,45.2,45.25,144822.0,45.38,45.39,45.2,45.25,144822.0
2019-10-15 14:50:00,45.25,45.35,45.2,45.26,117641.0,45.25,45.35,45.2,45.26,117641.0
2019-10-15 15:00:00,45.26,45.31,45.22,45.25,66010.0,45.26,45.31,45.22,45.25,66010.0
2019-10-15 15:10:00,45.25,45.3,45.21,45.29,86585.0,45.25,45.3,45.21,45.29,86585.0
2019-10-15 15:20:00,45.28,45.36,45.26,45.34,57125.0,45.28,45.36,45.26,45.34,57125.0
2019-10-15 15:30:00,45.34,45.35,45.21,45.21,91451.0,45.34,45.35,45.21,45.21,91451.0
2019-10-15 15:40:00,45.21,45.3,45.19,45.23,143256.0,45.21,45.3,45.19,45.23,143256.0
2019-10-15 15:50:00,45.23,45.31,45.16,45.21,446524.0,45.23,45.31,45.16,45.21,446524.0
2019-10-16 09:30:00,44.89,45.5,44.83,45.34,136691.0,44.89,45.5,44.83,45.34,136691.0
2019-10-16 09:40:00,45.33,45.62,45.22,45.54,139323.0,45.33,45.62,45.22,45.54,139323.0
2019-10-16 09:50:00,45.56,45.56,45.32,45.36,76808.0,45.56,45.56,45.32,45.36,76808.0
2019-10-16 10:00:00,45.35,45.56,45.33,45.55,98670.0,45.35,45.56,45.33,45.55,98670.0
2019-10-16 10:10:00,45.55,45.69,45.55,45.57,51711.0,45.55,45.69,45.55,45.57,51711.0
2019-10-16 10:20:00,45.57,45.73,45.49,45.68,103757.0,45.57,45.73,45.49,45.68,103757.0
2019-10-16 10:30:00,45.69,45.74,45.42,45.46,50090.0,45.69,45.74,45.42,45.46,50090.0
2019-10-16 10:40:00,45.47,45.5,45.4,45.41,71565.0,45.47,45.5,45.4,45.41,71565.0
2019-10-16 10:50:00,45.4,45.52,45.37,45.5,41998.0,45.4,45.52,45.37,45.5,41998.0
2019-10-16 11:00:00,45.49,45.57,45.42,45.47,29676.0,45.49,45.57,45.42,45.47,29676.0
2019-10-16 11:10:00,45.46,45.5,45.38,45.46,30202.0,45.46,45.5,45.38,45.46,30202.0
2019-10-16 11:20:00,45.45,45.48,45.33,45.44,57503.0,45.45,45.48,45.33,45.44,57503.0
2019-10-16 11:30:00,45.42,45.57,45.39,45.57,30728.0,45.42,45.57,45.39,45.57,30728.0
2019-10-16 11:40:00,45.57,45.68,45.57,45.59,30877.0,45.57,45.68,45.57,45.59,30877.0
2019-10-16 11:50:00,45.61,45.71,45.56,45.7,25124.0,45.61,45.71,45.56,45.7,25124.0
2019-10-16 12:00:00,45.7,45.75,45.63,45.68,23215.0,45.7,45.75,45.63,45.68,23215.0
2019-10-16 12:10:00,45.69,45.71,45.59,45.67,37556.0,45.69,45.71,45.59,45.67,37556.0
2019-10-16 12:20:00,45.66,45.67,45.56,45.62,35587.0,45.66,45.67,45.56,45.62,35587.0
2019-10-16 12:30:00,45.63,45.71,45.6,45.69,42012.0,45.63,45.71,45.6,45.69,42012.0
2019-10-16 12:40:00,45.68,45.75,45.66,45.72,42483.0,45.68,45.75,45.66,45.72,42483.0
2019-10-16 12:50:00,45.71,45.71,45.62,45.63,30676.0,45.71,45.71,45.62,45.63,30676.0
2019-10-16 13:00:00,45.64,45.64,45.55,45.59,21959.0,45.64,45.64,45.55,45.59,21959.0
2019-10-16 13:10:00,45.58,45.6,45.54,45.55,25219.0,45.58,45.6,45.54,45.55,25219.0
2019-10-16 13:20:00,45.56,45.59,45.51,45.57,45024.0,45.56,45.59,45.51,45.57,45024.0
2019-10-16 13:30:00,45.57,45.61,45.55,45.61,40969.0,45.57,45.61,45.55,45.61,40969.0
2019-10-16 13:40:00,45.61,45.64,45.55,45.61,54609.0,45.61,45.64,45.55,45.61,54609.0
2019-10-16 13:50:00,45.61,45.63,45.48,45.58,45823.0,45.61,45.63,45.48,45.58,45823.0
2019-10-16 14:00:00,45.58,45.64,45.52,45.59,50360.0,45.58,45.64,45.52,45.59,50360.0
2019-10-16 14:10:00,45.59,45.7,45.59,45.64,35829.0,45.59,45.7,45.59,45.64,35829.0
2019-10-16 14:20:00,45.65,45.66,45.59,45.59,46627.0,45.65,45.66,45.59,45.59,46627.0
2019-10-16 14:30:00,45.6,45.67,45.58,45.66,42012.0,45.6,45.67,45.58,45.66,42012.0
2019-10-16 14:40:00,45.67,45.71,45.65,45.7,45787.0,45.67,45.71,45.65,45.7,45787.0
2019-10-16 14:50:00,45.7,45.7,45.61,45.65,66610.0,45.7,45.7,45.61,45.65,66610.0
2019-10-16 15:00:00,45.64,45.7,45.59,45.67,65056.0,45.64,45.7,45.59,45.67,65056.0
2019-10-16 15:10:00,45.68,45.7,45.66,45.7,53234.0,45.68,45.7,45.66,45.7,53234.0
2019-10-16 15:20:00,45.7,45.71,45.59,45.63,95120.0,45.7,45.71,45.59,45.63,95120.0
2019-10-16 15:30:00,45.63,45.67,45.6,45.65,89287.0,45.63,45.67,45.6,45.65,89287.0
2019-10-16 15:40:00,45.65,45.67,45.53,45.54,103014.0,45.65,45.67,45.53,45.54,103014.0
2019-10-16 15:50:00,45.53,45.61,45.52,45.54,281447.0,45.53,45.61,45.52,45.54,281447.0
2019-10-17 09:30:00,45.98,46.2,45.8,46.02,89903.0,45.98,46.2,45.8,46.02,89903.0
2019-10-17 09:40:00,46.02,46.25,45.92,46.19,56886.0,46.02,46.25,45.92,46.19,56886.0
2019-10-17 09:50:00,46.2,46.24,45.98,45.99,55468.0,46.2,46.24,45.98,45.99,55468.0
2019-10-17 10:00:00,45.98,46.16,45.93,46.14,150946.0,45.98,46.16,45.93,46.14,150946.0
2019-10-17 10:10:00,46.15,46.49,46.09,46.43,96293.0,46.15,46.49,46.09,46.43,96293.0
2019-10-17 10:20:00,46.43,46.47,46.37,46.43,56952.0,46.43,46.47,46.37,46.43,56952.0
2019-10-17 10:30:00,46.44,46.61,46.43,46.52,148689.0,46.44,46.61,46.43,46.52,148689.0
2019-10-17 10:40:00,46.52,46.58,46.48,46.51,55970.0,46.52,46.58,46.48,46.51,55970.0
2019-10-17 10:50:00,46.5,46.57,46.47,46.51,60729.0,46.5,46.57,46.47,46.51,60729.0
2019-10-17 11:00:00,46.5,46.5,46.37,46.43,71564.0,46.5,46.5,46.37,46.43,71564.0
2019-10-17 11:10:00,46.45,46.79,46.43,46.78,67588.0,46.45,46.79,46.43,46.78,67588.0
2019-10-17 11:20:00,46.77,46.82,46.75,46.77,71847.0,46.77,46.82,46.75,46.77,71847.0
2019-10-17 11:30:00,46.78,46.8,46.65,46.7,58605.0,46.78,46.8,46.65,46.7,58605.0
2019-10-17 11:40:00,46.71,46.71,46.54,46.63,118989.0,46.71,46.71,46.54,46.63,118989.0
2019-10-17 11:50:00,46.62,46.66,46.54,46.6,71702.0,46.62,46.66,46.54,46.6,71702.0
2019-10-17 12:00:00,46.6,46.74,46.59,46.73,59710.0,46.6,46.74,46.59,46.73,59710.0
2019-10-17 12:10:00,46.74,46.74,46.52,46.56,50509.0,46.74,46.74,46.52,46.56,50509.0
2019-10-17 12:20:00,46.55,46.63,46.5,46.61,24590.0,46.55,46.63,46.5,46.61,24590.0
2019-10-17 12:30:00,46.62,46.89,46.59,46.73,186098.0,46.62,46.89,46.59,46.73,186098.0
2019-10-17 12:40:00,46.73,46.82,46.68,46.8,85010.0,46.73,46.82,46.68,46.8,85010.0
2019-10-17 12:50:00,46.8,46.89,46.77,46.8,45893.0,46.8,46.89,46.77,46.8,45893.0
2019-10-17 13:00:00,46.8,46.81,46.69,46.73,33525.0,46.8,46.81,46.69,46.73,33525.0
2019-10-17 13:10:00,46.74,46.75,46.66,46.69,27210.0,46.74,46.75,46.66,46.69,27210.0
2019-10-17 13:20:00,46.69,46.74,46.68,46.71,40331.0,46.69,46.74,46.68,46.71,40331.0
2019-10-17 13:30:00,46.7,46.79,46.7,46.78,22096.0,46.7,46.79,46.7,46.78,22096.0
2019-10-17 13:40:00,46.77,46.78,46.7,46.74,34723.0,46.77,46.78,46.7,46.74,34723.0
2019-10-17 13:50:00,46.73,46.74,46.6,46.66,41273.0,46.73,46.74,46.6,46.66,41273.0
2019-10-17 14:00:00,46.66,46.68,46.59,46.67,26433.0,46.66,46.68,46.59,46.67,26433.0
2019-10-17 14:10:00,46.67,46.73,46.65,46.7,24856.0,46.67,46.73,46.65,46.7,24856.0
2019-10-17 14:20:00,46.71,46.79,46.71,46.77,32874.0,46.71,46.79,46.71,46.77,32874.0
2019-10-17 14:30:00,46.76,46.84,46.74,46.82,37164.0,46.76,46.84,46.74,46.82,37164.0
2019-10-17 14:40:00,46.81,46.89,46.79,46.89,68682.0,46.81,46.89,46.79,46.89,68682.0
2019-10-17 14:50:00,46.88,47.0,46.87,46.99,82128.0,46.88,47.0,46.87,46.99,82128.0
2019-10-17 15:00:00,46.98,47.05,46.98,47.01,79413.0,46.98,47.05,46.98,47.01,79413.0
2019-10-17 15:10:00,47.01,47.1,47.0,47.07,68281.0,47.01,47.1,47.0,47.07,68281.0
2019-10-17 15:20:00,47.07,47.12,47.02,47.07,63861.0,47.07,47.12,47.02,47.07,63861.0
2019-10-17 15:30:00,47.07,47.09,47.01,47.05,80743.0,47.07,47.09,47.01,47.05,80743.0
2019-10-17 15:40:00,47.04,47.11,47.04,47.1,114053.0,47.04,47.11,47.04,47.1,114053.0
2019-10-17 15:50:00,47.09,47.26,47.09,47.18,817847.0,47.09,47.26,47.09,47.18,817847.0
2019-10-18 09:30:00,47.09,47.29,46.44,46.57,361463.0,47.09,47.29,46.44,46.57,361463.0
2019-10-18 09:40:00,46.54,46.68,46.26,46.37,144433.0,46.54,46.68,46.26,46.37,144433.0
2019-10-18 09:50:00,46.35,46.57,46.3,46.41,177686.0,46.35,46.57,46.3,46.41,177686.0
2019-10-18 10:00:00,46.43,46.5,46.16,46.25,118554.0,46.43,46.5,46.16,46.25,118554.0
2019-10-18 10:10:00,46.25,46.42,46.15,46.17,94618.0,46.25,46.42,46.15,46.17,94618.0
2019-10-18 10:20:00,46.17,46.43,46.16,46.27,125608.0,46.17,46.43,46.16,46.27,125608.0
2019-10-18 10:30:00,46.28,46.32,46.14,46.2,99673.0,46.28,46.32,46.14,46.2,99673.0
2019-10-18 10:40:00,46.18,46.27,46.13,46.19,64297.0,46.18,46.27,46.13,46.19,64297.0
2019-10-18 10:50:00,46.19,46.3,46.13,46.16,117072.0,46.19,46.3,46.13,46.16,117072.0
2019-10-18 11:00:00,46.17,46.44,46.16,46.38,65541.0,46.17,46.44,46.16,46.38,65541.0
2019-10-18 11:10:00,46.37,46.55,46.3,46.48,48660.0,46.37,46.55,46.3,46.48,48660.0
2019-10-18 11:20:00,46.47,46.63,46.44,46.62,58913.0,46.47,46.63,46.44,46.62,58913.0
2019-10-18 11:30:00,46.62,46.78,46.6,46.77,37871.0,46.62,46.78,46.6,46.77,37871.0
2019-10-18 11:40:00,46.78,46.83,46.67,46.73,37096.0,46.78,46.83,46.67,46.73,37096.0
2019-10-18 11:50:00,46.73,46.78,46.6,46.61,40316.0,46.73,46.78,46.6,46.61,40316.0
2019-10-18 12:00:00,46.57,46.61,46.47,46.47,63728.0,46.57,46.61,46.47,46.47,63728.0
2019-10-18 12:10:00,46.46,46.53,46.32,46.32,41248.0,46.46,46.53,46.32,46.32,41248.0
2019-10-18 12:20:00,46.33,46.5,46.29,46.46,56092.0,46.33,46.5,46.29,46.46,56092.0
2019-10-18 12:30:00,46.45,46.55,46.41,46.48,71073.0,46.45,46.55,46.41,46.48,71073.0
2019-10-18 12:40:00,46.47,46.56,46.42,46.52,92259.0,46.47,46.56,46.42,46.52,92259.0
2019-10-18 12:50:00,46.51,46.51,46.26,46.33,42389.0,46.51,46.51,46.26,46.33,42389.0
2019-10-18 13:00:00,46.33,46.51,46.31,46.47,65214.0,46.33,46.51,46.31,46.47,65214.0
2019-10-18 13:10:00,46.47,46.47,46.37,46.47,40542.0,46.47,46.47,46.37,46.47,40542.0
2019-10-18 13:20:00,46.47,46.53,46.43,46.47,44342.0,46.47,46.53,46.43,46.47,44342.0
2019-10-18 13:30:00,46.47,46.52,46.44,46.47,32713.0,46.47,46.52,46.44,46.47,32713.0
2019-10-18 13:40:00,46.48,46.52,46.45,46.5,54523.0,46.48,46.52,46.45,46.5,54523.0
2019-10-18 13:50:00,46.5,46.52,46.44,46.46,45777.0,46.5,46.52,46.44,46.46,45777.0
2019-10-18 14:00:00,46.46,46.62,46.37,46.55,127135.0,46.46,46.62,46.37,46.55,127135.0
2019-10-18 14:10:00,46.56,46.56,46.49,46.53,33823.0,46.56,46.56,46.49,46.53,33823.0
2019-10-18 14:20:00,46.53,46.56,46.37,46.46,49579.0,46.53,46.56,46.37,46.46,49579.0
2019-10-18 14:30:00,46.46,46.53,46.41,46.49,40931.0,46.46,46.53,46.41,46.49,40931.0
2019-10-18 14:40:00,46.49,46.66,46.45,46.63,52623.0,46.49,46.66,46.45,46.63,52623.0
2019-10-18 14:50:00,46.62,46.64,46.57,46.59,40203.0,46.62,46.64,46.57,46.59,40203.0
2019-10-18 15:00:00,46.6,46.63,46.54,46.56,70690.0,46.6,46.63,46.54,46.56,70690.0
2019-10-18 15:10:00,46.55,46.66,46.54,46.64,102787.0,46.55,46.66,46.54,46.64,102787.0
2019-10-18 15:20:00,46.63,46.64,46.56,46.62,72386.0,46.63,46.64,46.56,46.62,72386.0
2019-10-18 15:30:00,46.62,46.7,46.61,46.62,81586.0,46.62,46.7,46.61,46.62,81586.0
2019-10-18 15:40:00,46.62,46.74,46.6,46.73,136158.0,46.62,46.74,46.6,46.73,136158.0
2019-10-18 15:50:00,46.74,46.98,46.73,46.88,538554.0,46.74,46.98,46.73,46.88,538554.0
2019-10-21 09:30:00,47.2,47.3,46.73,46.96,74986.0,47.2,47.3,46.73,46.96,74986.0
2019-10-21 09:40:00,47.02,47.09,46.86,47.06,50743.0,47.02,47.09,46.86,47.06,50743.0
2019-10-21 09:50:00,47.02,47.29,46.97,47.01,103460.0,47.02,47.29,46.97,47.01,103460.0
2019-10-21 10:00:00,47.02,47.09,46.78,46.84,82498.0,47.02,47.09,46.78,46.84,82498.0
2019-10-21 10:10:00,46.82,46.83,46.66,46.73,54376.0,46.82,46.83,46.66,46.73,54376.0
2019-10-21 10:20:00,46.73,46.97,46.72,46.96,68310.0,46.73,46.97,46.72,46.96,68310.0
2019-10-21 10:30:00,46.97,46.99,46.78,46.83,90136.0,46.97,46.99,46.78,46.83,90136.0
2019-10-21 10:40:00,46.84,47.01,46.81,46.94,85312.0,46.84,47.01,46.81,46.94,85312.0
2019-10-21 10:50:00,46.94,46.99,46.84,46.94,87031.0,46.94,46.99,46.84,46.94,87031.0
2019-10-21 11:00:00,46.97,46.98,46.86,46.94,48056.0,46.97,46.98,46.86,46.94,48056.0
2019-10-21 11:10:00,46.94,46.96,46.67,46.7,141704.0,46.94,46.96,46.67,46.7,141704.0
2019-10-21 11:20:00,46.69,46.84,46.66,46.77,49977.0,46.69,46.84,46.66,46.77,49977.0
2019-10-21 11:30:00,46.77,46.97,46.77,46.95,34990.0,46.77,46.97,46.77,46.95,34990.0
2019-10-21 11:40:00,46.95,46.95,46.84,46.88,22643.0,46.95,46.95,46.84,46.88,22643.0
2019-10-21 11:50:00,46.89,47.01,46.88,46.91,36005.0,46.89,47.01,46.88,46.91,36005.0
2019-10-21 12:00:00,46.91,47.0,46.82,46.99,36179.0,46.91,47.0,46.82,46.99,36179.0
2019-10-21 12:10:00,46.98,47.05,46.92,46.92,45200.0,46.98,47.05,46.92,46.92,45200.0
2019-10-21 12:20:00,46.92,46.97,46.85,46.87,84059.0,46.92,46.97,46.85,46.87,84059.0
2019-10-21 12:30:00,46.87,46.97,46.82,46.96,37118.0,46.87,46.97,46.82,46.96,37118.0
2019-10-21 12:40:00,46.95,47.01,46.9,46.91,33613.0,46.95,47.01,46.9,46.91,33613.0
2019-10-21 12:50:00,46.9,46.98,46.89,46.9,32215.0,46.9,46.98,46.89,46.9,32215.0
2019-10-21 13:00:00,46.9,46.95,46.83,46.83,33033.0,46.9,46.95,46.83,46.83,33033.0
2019-10-21 13:10:00,46.84,46.85,46.76,46.77,44317.0,46.84,46.85,46.76,46.77,44317.0
2019-10-21 13:20:00,46.77,46.81,46.76,46.8,41534.0,46.77,46.81,46.76,46.8,41534.0
2019-10-21 13:30:00,46.8,46.87,46.77,46.77,38602.0,46.8,46.87,46.77,46.77,38602.0
2019-10-21 13:40:00,46.77,46.81,46.7,46.72,63268.0,46.77,46.81,46.7,46.72,63268.0
2019-10-21 13:50:00,46.73,46.8,46.68,46.77,63750.0,46.73,46.8,46.68,46.77,63750.0
2019-10-21 14:00:00,46.77,46.83,46.76,46.79,55638.0,46.77,46.83,46.76,46.79,55638.0
2019-10-21 14:10:00,46.8,46.81,46.71,46.72,53028.0,46.8,46.81,46.71,46.72,53028.0
2019-10-21 14:20:00,46.72,46.76,46.64,46.64,49328.0,46.72,46.76,46.64,46.64,49328.0
2019-10-21 14:30:00,46.65,46.68,46.41,46.49,97197.0,46.65,46.68,46.41,46.49,97197.0
2019-10-21 14:40:00,46.5,46.5,46.34,46.35,58278.0,46.5,46.5,46.34,46.35,58278.0
2019-10-21 14:50:00,46.36,46.43,46.34,46.4,73493.0,46.36,46.43,46.34,46.4,73493.0
2019-10-21 15:00:00,46.4,46.55,46.37,46.51,66728.0,46.4,46.55,46.37,46.51,66728.0
2019-10-21 15:10:00,46.51,46.58,46.49,46.51,118448.0,46.51,46.58,46.49,46.51,118448.0
2019-10-21 15:20:00,46.52,46.52,46.41,46.41,67908.0,46.52,46.52,46.41,46.41,67908.0
2019-10-21 15:30:00,46.41,46.45,46.18,46.23,163059.0,46.41,46.45,46.18,46.23,163059.0
2019-10-21 15:40:00,46.23,46.3,46.15,46.16,221343.0,46.23,46.3,46.15,46.16,221343.0
2019-10-21 15:50:00,46.15,46.18,45.78,45.84,1037240.0,46.15,46.18,45.78,45.84,1037240.0
2019-10-22 09:30:00,45.68,47.27,45.22,46.72,479631.0,45.68,47.27,45.22,46.72,479631.0
2019-10-22 09:40:00,46.7,47.48,46.68,47.47,311953.0,46.7,47.48,46.68,47.47,311953.0
2019-10-22 09:50:00,47.47,48.62,47.4,48.62,491190.0,47.47,48.62,47.4,48.62,491190.0
2019-10-22 10:00:00,48.62,49.2,48.36,48.77,452649.0,48.62,49.2,48.36,48.77,452649.0
2019-10-22 10:10:00,48.76,48.87,47.77,47.99,371084.0,48.76,48.87,47.77,47.99,371084.0
2019-10-22 10:20:00,48.02,48.17,47.56,47.92,255114.0,48.02,48.17,47.56,47.92,255114.0
2019-10-22 10:30:00,47.96,48.65,47.9,48.57,230918.0,47.96,48.65,47.9,48.57,230918.0
2019-10-22 10:40:00,48.57,48.69,48.35,48.61,197509.0,48.57,48.69,48.35,48.61,197509.0
2019-10-22 10:50:00,48.64,48.77,48.07,48.39,195244.0,48.64,48.77,48.07,48.39,195244.0
2019-10-22 11:00:00,48.41,48.81,48.23,48.69,109901.0,48.41,48.81,48.23,48.69,109901.0
2019-10-22 11:10:00,48.69,48.86,48.65,48.86,116337.0,48.69,48.86,48.65,48.86,116337.0
2019-10-22 11:20:00,48.84,48.93,48.65,48.87,187953.0,48.84,48.93,48.65,48.87,187953.0
2019-10-22 11:30:00,48.88,49.08,48.85,48.98,186326.0,48.88,49.08,48.85,48.98,186326.0
2019-10-22 11:40:00,48.99,49.07,48.37,48.39,164720.0,48.99,49.07,48.37,48.39,164720.0
2019-10-22 11:50:00,48.4,48.65,48.32,48.59,157527.0,48.4,48.65,48.32,48.59,157527.0
2019-10-22 12:00:00,48.59,49.0,48.51,48.89,126562.0,48.59,49.0,48.51,48.89,126562.0
2019-10-22 12:10:00,48.89,49.17,48.88,49.16,118513.0,48.89,49.17,48.88,49.16,118513.0
2019-10-22 12:20:00,49.16,49.28,49.05,49.26,86208.0,49.16,49.28,49.05,49.26,86208.0
2019-10-22 12:30:00,49.26,49.29,49.07,49.13,141191.0,49.26,49.29,49.07,49.13,141191.0
2019-10-22 12:40:00,49.13,49.31,49.08,49.25,103681.0,49.13,49.31,49.08,49.25,103681.0
2019-10-22 12:50:00,49.25,49.3,48.97,49.06,121944.0,49.25,49.3,48.97,49.06,121944.0
2019-10-22 13:00:00,49.05,49.08,48.85,48.97,174438.0,49.05,49.08,48.85,48.97,174438.0
2019-10-22 13:10:00,48.96,49.02,48.86,48.97,71174.0,48.96,49.02,48.86,48.97,71174.0
2019-10-22 13:20:00,48.98,49.21,48.96,49.21,144070.0,48.98,49.21,48.96,49.21,144070.0
2019-10-22 13:30:00,49.21,49.22,49.01,49.06,75512.0,49.21,49.22,49.01,49.06,75512.0
2019-10-22 13:40:00,49.05,49.07,48.97,49.03,78136.0,49.05,49.07,48.97,49.03,78136.0
2019-10-22 13:50:00,49.02,49.08,48.99,49.02,105038.0,49.02,49.08,48.99,49.02,105038.0
2019-10-22 14:00:00,49.02,49.43,49.0,49.41,137299.0,49.02,49.43,49.0,49.41,137299.0
2019-10-22 14:10:00,49.4,49.44,49.33,49.43,129991.0,49.4,49.44,49.33,49.43,129991.0
2019-10-22 14:20:00,49.42,49.58,49.29,49.29,198842.0,49.42,49.58,49.29,49.29,198842.0
2019-10-22 14:30:00,49.31,49.33,49.07,49.2,136410.0,49.31,49.33,49.07,49.2,136410.0
2019-10-22 14:40:00,49.21,49.52,49.18,49.41,111076.0,49.21,49.52,49.18,49.41,111076.0
2019-10-22 14:50:00,49.4,49.4,49.17,49.22,83112.0,49.4,49.4,49.17,49.22,83112.0
2019-10-22 15:00:00,49.21,49.29,49.04,49.09,103702.0,49.21,49.29,49.04,49.09,103702.0
2019-10-22 15:10:00,49.08,49.38,49.05,49.22,210685.0,49.08,49.38,49.05,49.22,210685.0
2019-10-22 15:20:00,49.22,49.23,49.12,49.21,154316.0,49.22,49.23,49.12,49.21,154316.0
2019-10-22 15:30:00,49.21,49.25,48.98,49.0,201173.0,49.21,49.25,48.98,49.0,201173.0
2019-10-22 15:40:00,49.01,49.06,48.86,48.91,370019.0,49.01,49.06,48.86,48.91,370019.0
2019-10-22 15:50:00,48.91,49.0,48.75,48.77,753514.0,48.91,49.0,48.75,48.77,753514.0
2019-10-23 09:30:00,48.26,48.55,47.5,48.1,341214.0,48.26,48.55,47.5,48.1,341214.0
2019-10-23 09:40:00,48.12,48.23,47.8,47.82,243561.0,48.12,48.23,47.8,47.82,243561.0
2019-10-23 09:50:00,47.82,48.15,47.71,48.09,182694.0,47.82,48.15,47.71,48.09,182694.0
2019-10-23 10:00:00,48.09,48.15,47.93,48.03,134419.0,48.09,48.15,47.93,48.03,134419.0
2019-10-23 10:10:00,48.02,48.22,48.0,48.09,139521.0,48.02,48.22,48.0,48.09,139521.0
2019-10-23 10:20:00,48.11,48.64,48.11,48.64,122382.0,48.11,48.64,48.11,48.64,122382.0
2019-10-23 10:30:00,48.68,48.7,48.3,48.58,88176.0,48.68,48.7,48.3,48.58,88176.0
2019-10-23 10:40:00,48.58,48.66,48.38,48.51,68981.0,48.58,48.66,48.38,48.51,68981.0
2019-10-23 10:50:00,48.51,48.77,48.5,48.51,82260.0,48.51,48.77,48.5,48.51,82260.0
2019-10-23 11:00:00,48.51,48.91,48.48,48.9,67695.0,48.51,48.91,48.48,48.9,67695.0
2019-10-23 11:10:00,48.88,48.9,48.73,48.82,52957.0,48.88,48.9,48.73,48.82,52957.0
2019-10-23 11:20:00,48.8,48.83,48.71,48.79,61907.0,48.8,48.83,48.71,48.79,61907.0
2019-10-23 11:30:00,48.8,48.82,48.55,48.6,51847.0,48.8,48.82,48.55,48.6,51847.0
2019-10-23 11:40:00,48.62,48.83,48.54,48.77,44941.0,48.62,48.83,48.54,48.77,44941.0
2019-10-23 11:50:00,48.78,48.81,48.68,48.73,80767.0,48.78,48.81,48.68,48.73,80767.0
2019-10-23 12:00:00,48.73,48.79,48.5,48.59,64183.0,48.73,48.79,48.5,48.59,64183.0
2019-10-23 12:10:00,48.58,48.62,48.51,48.53,48907.0,48.58,48.62,48.51,48.53,48907.0
2019-10-23 12:20:00,48.54,48.55,48.31,48.42,61255.0,48.54,48.55,48.31,48.42,61255.0
2019-10-23 12:30:00,48.43,48.47,48.18,48.23,74064.0,48.43,48.47,48.18,48.23,74064.0
2019-10-23 12:40:00,48.25,48.42,48.25,48.37,54601.0,48.25,48.42,48.25,48.37,54601.0
2019-10-23 12:50:00,48.37,48.38,48.28,48.35,61479.0,48.37,48.38,48.28,48.35,61479.0
2019-10-23 13:00:00,48.34,48.47,48.33,48.41,107493.0,48.34,48.47,48.33,48.41,107493.0
2019-10-23 13:10:00,48.4,48.47,48.37,48.44,52276.0,48.4,48.47,48.37,48.44,52276.0
2019-10-23 13:20:00,48.44,48.46,48.35,48.37,47261.0,48.44,48.46,48.35,48.37,47261.0
2019-10-23 13:30:00,48.39,48.45,48.27,48.4,49448.0,48.39,48.45,48.27,48.4,49448.0
2019-10-23 13:40:00,48.42,48.48,48.4,48.44,32825.0,48.42,48.48,48.4,48.44,32825.0
2019-10-23 13:50:00,48.44,48.45,48.35,48.41,52553.0,48.44,48.45,48.35,48.41,52553.0
2019-10-23 14:00:00,48.39,48.41,48.3,48.36,86469.0,48.39,48.41,48.3,48.36,86469.0
2019-10-23 14:10:00,48.35,48.44,48.34,48.4,61939.0,48.35,48.44,48.34,48.4,61939.0
2019-10-23 14:20:00,48.41,48.47,48.34,48.37,98880.0,48.41,48.47,48.34,48.37,98880.0
2019-10-23 14:30:00,48.36,48.4,48.13,48.21,74731.0,48.36,48.4,48.13,48.21,74731.0
2019-10-23 14:40:00,48.22,48.36,48.22,48.36,62348.0,48.22,48.36,48.22,48.36,62348.0
2019-10-23 14:50:00,48.36,48.39,48.31,48.33,74858.0,48.36,48.39,48.31,48.33,74858.0
2019-10-23 15:00:00,48.34,48.37,48.28,48.3,65188.0,48.34,48.37,48.28,48.3,65188.0
2019-10-23 15:10:00,48.3,48.32,48.22,48.25,65260.0,48.3,48.32,48.22,48.25,65260.0
2019-10-23 15:20:00,48.24,48.31,48.21,48.31,68833.0,48.24,48.31,48.21,48.31,68833.0
2019-10-23 15:30:00,48.31,48.33,48.21,48.33,123424.0,48.31,48.33,48.21,48.33,123424.0
2019-10-23 15:40:00,48.33,48.34,48.28,48.31,180957.0,48.33,48.34,48.28,48.31,180957.0
2019-10-23 15:50:00,48.31,48.48,48.27,48.36,460687.0,48.31,48.48,48.27,48.36,460687.0
2019-10-24 09:30:00,48.7,48.7,48.3,48.42,76657.0,48.7,48.7,48.3,48.42,76657.0
2019-10-24 09:40:00,48.44,48.55,48.31,48.42,44536.0,48.44,48.55,48.31,48.42,44536.0
2019-10-24 09:50:00,48.4,48.41,47.89,48.14,93656.0,48.4,48.41,47.89,48.14,93656.0
2019-10-24 10:00:00,48.09,48.16,47.84,47.88,124273.0,48.09,48.16,47.84,47.88,124273.0
2019-10-24 10:10:00,47.87,47.87,47.5,47.64,56979.0,47.87,47.87,47.5,47.64,56979.0
2019-10-24 10:20:00,47.62,47.66,47.39,47.51,72946.0,47.62,47.66,47.39,47.51,72946.0
2019-10-24 10:30:00,47.53,47.71,47.31,47.59,92955.0,47.53,47.71,47.31,47.59,92955.0
2019-10-24 10:40:00,47.6,47.7,47.52,47.53,50403.0,47.6,47.7,47.52,47.53,50403.0
2019-10-24 10:50:00,47.51,47.52,47.07,47.25,72858.0,47.51,47.52,47.07,47.25,72858.0
2019-10-24 11:00:00,47.24,47.38,47.2,47.35,54251.0,47.24,47.38,47.2,47.35,54251.0
2019-10-24 11:10:00,47.37,47.49,47.37,47.41,47187.0,47.37,47.49,47.37,47.41,47187.0
2019-10-24 11:20:00,47.42,47.62,47.41,47.62,50738.0,47.42,47.62,47.41,47.62,50738.0
2019-10-24 11:30:00,47.6,47.62,47.53,47.57,50366.0,47.6,47.62,47.53,47.57,50366.0
2019-10-24 11:40:00,47.57,47.59,47.49,47.57,63557.0,47.57,47.59,47.49,47.57,63557.0
2019-10-24 11:50:00,47.55,47.58,47.44,47.5,34425.0,47.55,47.58,47.44,47.5,34425.0
2019-10-24 12:00:00,47.51,47.55,47.42,47.53,94426.0,47.51,47.55,47.42,47.53,94426.0
2019-10-24 12:10:00,47.54,47.56,47.42,47.49,39309.0,47.54,47.56,47.42,47.49,39309.0
2019-10-24 12:20:00,47.49,47.5,47.44,47.46,25064.0,47.49,47.5,47.44,47.46,25064.0
2019-10-24 12:30:00,47.45,47.5,47.41,47.46,27798.0,47.45,47.5,47.41,47.46,27798.0
2019-10-24 12:40:00,47.46,47.51,47.44,47.51,27499.0,47.46,47.51,47.44,47.51,27499.0
2019-10-24 12:50:00,47.51,47.51,47.43,47.48,36943.0,47.51,47.51,47.43,47.48,36943.0
2019-10-24 13:00:00,47.49,47.49,47.41,47.46,38084.0,47.49,47.49,47.41,47.46,38084.0
2019-10-24 13:10:00,47.46,47.54,47.45,47.54,26728.0,47.46,47.54,47.45,47.54,26728.0
2019-10-24 13:20:00,47.53,47.58,47.51,47.56,34166.0,47.53,47.58,47.51,47.56,34166.0
2019-10-24 13:30:00,47.56,47.57,47.48,47.51,35029.0,47.56,47.57,47.48,47.51,35029.0
2019-10-24 13:40:00,47.5,47.59,47.48,47.55,38074.0,47.5,47.59,47.48,47.55,38074.0
2019-10-24 13:50:00,47.55,47.63,47.55,47.61,59266.0,47.55,47.63,47.55,47.61,59266.0
2019-10-24 14:00:00,47.61,47.62,47.55,47.61,53836.0,47.61,47.62,47.55,47.61,53836.0
2019-10-24 14:10:00,47.62,47.65,47.59,47.64,35745.0,47.62,47.65,47.59,47.64,35745.0
2019-10-24 14:20:00,47.63,47.67,47.61,47.66,21065.0,47.63,47.67,47.61,47.66,21065.0
2019-10-24 14:30:00,47.64,47.66,47.6,47.65,38225.0,47.64,47.66,47.6,47.65,38225.0
2019-10-24 14:40:00,47.65,47.67,47.6,47.61,66295.0,47.65,47.67,47.6,47.61,66295.0
2019-10-24 14:50:00,47.6,47.64,47.56,47.57,46728.0,47.6,47.64,47.56,47.57,46728.0
2019-10-24 15:00:00,47.57,47.66,47.56,47.64,59869.0,47.57,47.66,47.56,47.64,59869.0
2019-10-24 15:10:00,47.63,47.66,47.6,47.64,77583.0,47.63,47.66,47.6,47.64,77583.0
2019-10-24 15:20:00,47.64,47.66,47.61,47.63,52526.0,47.64,47.66,47.61,47.63,52526.0
2019-10-24 15:30:00,47.64,47.65,47.54,47.57,92244.0,47.64,47.65,47.54,47.57,92244.0
2019-10-24 15:40:00,47.57,47.62,47.54,47.61,75878.0,47.57,47.62,47.54,47.61,75878.0
2019-10-24 15:50:00,47.62,47.67,47.6,47.65,349288.0,47.62,47.67,47.6,47.65,349288.0
2019-10-25 09:30:00,47.53,47.67,47.37,47.46,72343.0,47.53,47.67,47.37,47.46,72343.0
2019-10-25 09:40:00,47.46,47.58,47.37,47.47,66129.0,47.46,47.58,47.37,47.47,66129.0
2019-10-25 09:50:00,47.48,47.53,47.31,47.38,112368.0,47.48,47.53,47.31,47.38,112368.0
2019-10-25 10:00:00,47.38,47.39,47.15,47.27,49407.0,47.38,47.39,47.15,47.27,49407.0
2019-10-25 10:10:00,47.29,47.3,47.06,47.13,60970.0,47.29,47.3,47.06,47.13,60970.0
2019-10-25 10:20:00,47.11,47.47,47.08,47.43,46222.0,47.11,47.47,47.08,47.43,46222.0
2019-10-25 10:30:00,47.43,47.56,47.43,47.56,35353.0,47.43,47.56,47.43,47.56,35353.0
2019-10-25 10:40:00,47.55,47.76,47.55,47.73,53870.0,47.55,47.76,47.55,47.73,53870.0
2019-10-25 10:50:00,47.73,48.05,47.72,47.9,79070.0,47.73,48.05,47.72,47.9,79070.0
2019-10-25 11:00:00,47.9,47.94,47.7,47.79,50908.0,47.9,47.94,47.7,47.79,50908.0
2019-10-25 11:10:00,47.8,48.02,47.78,47.98,90507.0,47.8,48.02,47.78,47.98,90507.0
2019-10-25 11:20:00,47.98,48.13,47.98,48.12,42114.0,47.98,48.13,47.98,48.12,42114.0
2019-10-25 11:30:00,48.16,48.3,48.06,48.29,60535.0,48.16,48.3,48.06,48.29,60535.0
2019-10-25 11:40:00,48.29,48.42,48.29,48.36,116573.0,48.29,48.42,48.29,48.36,116573.0
2019-10-25 11:50:00,48.36,48.36,48.29,48.33,38860.0,48.36,48.36,48.29,48.33,38860.0
2019-10-25 12:00:00,48.33,48.34,48.11,48.18,30139.0,48.33,48.34,48.11,48.18,30139.0
2019-10-25 12:10:00,48.18,48.21,48.14,48.21,15822.0,48.18,48.21,48.14,48.21,15822.0
2019-10-25 12:20:00,48.21,48.32,48.19,48.26,40425.0,48.21,48.32,48.19,48.26,40425.0
2019-10-25 12:30:00,48.26,48.26,48.07,48.07,31093.0,48.26,48.26,48.07,48.07,31093.0
2019-10-25 12:40:00,48.07,48.21,48.07,48.15,27561.0,48.07,48.21,48.07,48.15,27561.0
2019-10-25 12:50:00,48.15,48.18,48.08,48.1,30606.0,48.15,48.18,48.08,48.1,30606.0
2019-10-25 13:00:00,48.11,48.17,48.1,48.14,40664.0,48.11,48.17,48.1,48.14,40664.0
2019-10-25 13:10:00,48.14,48.16,48.1,48.14,27177.0,48.14,48.16,48.1,48.14,27177.0
2019-10-25 13:20:00,48.14,48.17,48.07,48.1,24366.0,48.14,48.17,48.07,48.1,24366.0
2019-10-25 13:30:00,48.11,48.13,48.05,48.1,53773.0,48.11,48.13,48.05,48.1,53773.0
2019-10-25 13:40:00,48.09,48.14,48.08,48.11,19396.0,48.09,48.14,48.08,48.11,19396.0
2019-10-25 13:50:00,48.1,48.1,48.06,48.08,28046.0,48.1,48.1,48.06,48.08,28046.0
2019-10-25 14:00:00,48.07,48.09,47.95,47.97,75602.0,48.07,48.09,47.95,47.97,75602.0
2019-10-25 14:10:00,47.97,48.07,47.96,48.05,117804.0,47.97,48.07,47.96,48.05,117804.0
2019-10-25 14:20:00,48.05,48.08,47.88,47.89,195539.0,48.05,48.08,47.88,47.89,195539.0
2019-10-25 14:30:00,47.88,47.91,47.79,47.86,113763.0,47.88,47.91,47.79,47.86,113763.0
2019-10-25 14:40:00,47.86,47.95,47.82,47.91,55201.0,47.86,47.95,47.82,47.91,55201.0
2019-10-25 14:50:00,47.91,47.98,47.91,47.94,191696.0,47.91,47.98,47.91,47.94,191696.0
2019-10-25 15:00:00,47.94,47.96,47.88,47.9,42084.0,47.94,47.96,47.88,47.9,42084.0
2019-10-25 15:10:00,47.9,47.98,47.86,47.96,31075.0,47.9,47.98,47.86,47.96,31075.0
2019-10-25 15:20:00,47.95,48.03,47.94,48.02,189617.0,47.95,48.03,47.94,48.02,189617.0
2019-10-25 15:30:00,48.02,48.18,48.01,48.18,90475.0,48.02,48.18,48.01,48.18,90475.0
2019-10-25 15:40:00,48.17,48.31,48.15,48.3,262500.0,48.17,48.31,48.15,48.3,262500.0
2019-10-25 15:50:00,48.29,48.4,48.18,48.2,679509.0,48.29,48.4,48.18,48.2,679509.0
2019-10-28 09:30:00,48.25,48.64,48.1,48.64,94660.0,48.25,48.64,48.1,48.64,94660.0
2019-10-28 09:40:00,48.62,48.7,48.4,48.45,61346.0,48.62,48.7,48.4,48.45,61346.0
2019-10-28 09:50:00,48.45,48.55,48.33,48.34,80697.0,48.45,48.55,48.33,48.34,80697.0
2019-10-28 10:00:00,48.35,48.55,48.35,48.45,64274.0,48.35,48.55,48.35,48.45,64274.0
2019-10-28 10:10:00,48.46,48.65,48.46,48.63,58062.0,48.46,48.65,48.46,48.63,58062.0
2019-10-28 10:20:00,48.65,48.66,48.56,48.59,48411.0,48.65,48.66,48.56,48.59,48411.0
2019-10-28 10:30:00,48.58,48.78,48.58,48.75,102539.0,48.58,48.78,48.58,48.75,102539.0
2019-10-28 10:40:00,48.74,48.92,48.72,48.84,87454.0,48.74,48.92,48.72,48.84,87454.0
2019-10-28 10:50:00,48.83,48.84,48.71,48.71,58777.0,48.83,48.84,48.71,48.71,58777.0
2019-10-28 11:00:00,48.71,48.74,48.63,48.73,51496.0,48.71,48.74,48.63,48.73,51496.0
2019-10-28 11:10:00,48.73,48.9,48.73,48.85,80723.0,48.73,48.9,48.73,48.85,80723.0
2019-10-28 11:20:00,48.85,49.04,48.84,48.89,53380.0,48.85,49.04,48.84,48.89,53380.0
2019-10-28 11:30:00,48.91,48.95,48.8,48.85,41073.0,48.91,48.95,48.8,48.85,41073.0
2019-10-28 11:40:00,48.84,48.94,48.82,48.91,42389.0,48.84,48.94,48.82,48.91,42389.0
2019-10-28 11:50:00,48.91,48.94,48.74,48.79,62386.0,48.91,48.94,48.74,48.79,62386.0
2019-10-28 12:00:00,48.79,48.91,48.78,48.84,35391.0,48.79,48.91,48.78,48.84,35391.0
2019-10-28 12:10:00,48.86,48.86,48.67,48.73,38444.0,48.86,48.86,48.67,48.73,38444.0
2019-10-28 12:20:00,48.72,48.8,48.68,48.73,31785.0,48.72,48.8,48.68,48.73,31785.0
2019-10-28 12:30:00,48.73,48.79,48.68,48.79,33366.0,48.73,48.79,48.68,48.79,33366.0
2019-10-28 12:40:00,48.77,48.85,48.76,48.81,36712.0,48.77,48.85,48.76,48.81,36712.0
2019-10-28 12:50:00,48.82,48.84,48.77,48.79,49305.0,48.82,48.84,48.77,48.79,49305.0
2019-10-28 13:00:00,48.79,48.9,48.79,48.84,58047.0,48.79,48.9,48.79,48.84,58047.0
2019-10-28 13:10:00,48.84,48.92,48.82,48.88,59831.0,48.84,48.92,48.82,48.88,59831.0
2019-10-28 13:20:00,48.88,48.9,48.8,48.87,71154.0,48.88,48.9,48.8,48.87,71154.0
2019-10-28 13:30:00,48.87,48.98,48.86,48.97,37214.0,48.87,48.98,48.86,48.97,37214.0
2019-10-28 13:40:00,48.97,49.05,48.96,49.02,96491.0,48.97,49.05,48.96,49.02,96491.0
2019-10-28 13:50:00,49.02,49.11,48.96,48.96,63729.0,49.02,49.11,48.96,48.96,63729.0
2019-10-28 14:00:00,48.96,49.02,48.91,49.01,47073.0,48.96,49.02,48.91,49.01,47073.0
2019-10-28 14:10:00,49.01,49.17,49.01,49.16,54058.0,49.01,49.17,49.01,49.16,54058.0
2019-10-28 14:20:00,49.16,49.2,49.12,49.18,58887.0,49.16,49.2,49.12,49.18,58887.0
2019-10-28 14:30:00,49.18,49.22,49.12,49.18,108954.0,49.18,49.22,49.12,49.18,108954.0
2019-10-28 14:40:00,49.19,49.26,48.99,49.02,101649.0,49.19,49.26,48.99,49.02,101649.0
2019-10-28 14:50:00,49.01,49.01,48.84,48.94,56241.0,49.01,49.01,48.84,48.94,56241.0
2019-10-28 15:00:00,48.93,48.96,48.87,48.93,39518.0,48.93,48.96,48.87,48.93,39518.0
2019-10-28 15:10:00,48.93,48.94,48.81,48.85,45850.0,48.93,48.94,48.81,48.85,45850.0
2019-10-28 15:20:00,48.85,48.87,48.77,48.8,43881.0,48.85,48.87,48.77,48.8,43881.0
2019-10-28 15:30:00,48.8,48.85,48.68,48.8,128357.0,48.8,48.85,48.68,48.8,128357.0
2019-10-28 15:40:00,48.8,48.81,48.69,48.7,111470.0,48.8,48.81,48.69,48.7,111470.0
2019-10-28 15:50:00,48.7,48.73,48.58,48.6,263037.0,48.7,48.73,48.58,48.6,263037.0
2019-10-29 09:30:00,48.62,49.24,48.37,49.19,107178.0,48.62,49.24,48.37,49.19,107178.0
2019-10-29 09:40:00,49.2,49.38,49.02,49.36,81071.0,49.2,49.38,49.02,49.36,81071.0
2019-10-29 09:50:00,49.35,49.37,49.18,49.18,200185.0,49.35,49.37,49.18,49.18,200185.0
2019-10-29 10:00:00,49.19,49.53,49.13,49.41,65595.0,49.19,49.53,49.13,49.41,65595.0
2019-10-29 10:10:00,49.41,49.63,49.3,49.58,127481.0,49.41,49.63,49.3,49.58,127481.0
2019-10-29 10:20:00,49.58,49.8,49.42,49.6,115447.0,49.58,49.8,49.42,49.6,115447.0
2019-10-29 10:30:00,49.58,49.86,49.56,49.71,96229.0,49.58,49.86,49.56,49.71,96229.0
2019-10-29 10:40:00,49.73,49.86,49.72,49.86,64796.0,49.73,49.86,49.72,49.86,64796.0
2019-10-29 10:50:00,49.86,49.95,49.43,49.52,130090.0,49.86,49.95,49.43,49.52,130090.0
2019-10-29 11:00:00,49.5,49.64,49.49,49.6,53991.0,49.5,49.64,49.49,49.6,53991.0
2019-10-29 11:10:00,49.59,49.62,49.44,49.46,51706.0,49.59,49.62,49.44,49.46,51706.0
2019-10-29 11:20:00,49.46,49.53,49.39,49.41,44876.0,49.46,49.53,49.39,49.41,44876.0
2019-10-29 11:30:00,49.4,49.55,49.34,49.53,38830.0,49.4,49.55,49.34,49.53,38830.0
2019-10-29 11:40:00,49.53,49.72,49.52,49.71,52590.0,49.53,49.72,49.52,49.71,52590.0
2019-10-29 11:50:00,49.71,49.93,49.71,49.78,118082.0,49.71,49.93,49.71,49.78,118082.0
2019-10-29 12:00:00,49.76,49.97,49.71,49.95,77655.0,49.76,49.97,49.71,49.95,77655.0
2019-10-29 12:10:00,49.97,50.0,49.73,49.75,100457.0,49.97,50.0,49.73,49.75,100457.0
2019-10-29 12:20:00,49.75,49.8,49.66,49.75,45494.0,49.75,49.8,49.66,49.75,45494.0
2019-10-29 12:30:00,49.74,49.74,49.62,49.64,22610.0,49.74,49.74,49.62,49.64,22610.0
2019-10-29 12:40:00,49.64,49.67,49.61,49.65,55173.0,49.64,49.67,49.61,49.65,55173.0
2019-10-29 12:50:00,49.65,49.7,49.63,49.64,37042.0,49.65,49.7,49.63,49.64,37042.0
2019-10-29 13:00:00,49.64,49.68,49.53,49.62,173006.0,49.64,49.68,49.53,49.62,173006.0
2019-10-29 13:10:00,49.63,49.65,49.53,49.57,56424.0,49.63,49.65,49.53,49.57,56424.0
2019-10-29 13:20:00,49.59,49.61,49.55,49.58,27219.0,49.59,49.61,49.55,49.58,27219.0
2019-10-29 13:30:00,49.59,49.81,49.55,49.78,88065.0,49.59,49.81,49.55,49.78,88065.0
2019-10-29 13:40:00,49.78,50.04,49.78,49.83,185011.0,49.78,50.04,49.78,49.83,185011.0
2019-10-29 13:50:00,49.83,49.87,49.71,49.82,67268.0,49.83,49.87,49.71,49.82,67268.0
2019-10-29 14:00:00,49.83,49.95,49.82,49.85,156137.0,49.83,49.95,49.82,49.85,156137.0
2019-10-29 14:10:00,49.82,49.9,49.76,49.89,36289.0,49.82,49.9,49.76,49.89,36289.0
2019-10-29 14:20:00,49.88,49.91,49.76,49.81,58505.0,49.88,49.91,49.76,49.81,58505.0
2019-10-29 14:30:00,49.8,49.87,49.79,49.86,52768.0,49.8,49.87,49.79,49.86,52768.0
2019-10-29 14:40:00,49.85,49.9,49.83,49.87,33961.0,49.85,49.9,49.83,49.87,33961.0
2019-10-29 14:50:00,49.88,49.91,49.84,49.84,44492.0,49.88,49.91,49.84,49.84,44492.0
2019-10-29 15:00:00,49.84,49.87,49.79,49.85,82300.0,49.84,49.87,49.79,49.85,82300.0
2019-10-29 15:10:00,49.84,49.9,49.84,49.89,64423.0,49.84,49.9,49.84,49.89,64423.0
2019-10-29 15:20:00,49.89,49.95,49.85,49.95,83356.0,49.89,49.95,49.85,49.95,83356.0
2019-10-29 15:30:00,49.95,50.02,49.9,49.94,185357.0,49.95,50.02,49.9,49.94,185357.0
2019-10-29 15:40:00,49.94,50.04,49.89,49.91,166080.0,49.94,50.04,49.89,49.91,166080.0
2019-10-29 15:50:00,49.91,50.02,49.86,49.92,450022.0,49.91,50.02,49.86,49.92,450022.0
2019-10-30 09:30:00,53.0,54.27,52.9,53.53,1305208.0,53.0,54.27,52.9,53.53,1305208.0
2019-10-30 09:40:00,53.51,53.66,52.52,53.05,811419.0,53.51,53.66,52.52,53.05,811419.0
2019-10-30 09:50:00,53.06,53.35,52.83,53.07,444154.0,53.06,53.35,52.83,53.07,444154.0
2019-10-30 10:00:00,53.09,53.41,52.84,53.4,409149.0,53.09,53.41,52.84,53.4,409149.0
2019-10-30 10:10:00,53.41,53.53,53.22,53.46,292588.0,53.41,53.53,53.22,53.46,292588.0
2019-10-30 10:20:00,53.48,53.75,53.21,53.75,157185.0,53.48,53.75,53.21,53.75,157185.0
2019-10-30 10:30:00,53.76,53.97,53.55,53.91,228803.0,53.76,53.97,53.55,53.91,228803.0
2019-10-30 10:40:00,53.92,54.23,53.89,54.16,346675.0,53.92,54.23,53.89,54.16,346675.0
2019-10-30 10:50:00,54.15,54.23,53.76,53.84,221027.0,54.15,54.23,53.76,53.84,221027.0
2019-10-30 11:00:00,53.84,54.4,53.81,54.36,305757.0,53.84,54.4,53.81,54.36,305757.0
2019-10-30 11:10:00,54.35,54.44,54.02,54.23,297338.0,54.35,54.44,54.02,54.23,297338.0
2019-10-30 11:20:00,54.23,54.26,53.85,53.94,294089.0,54.23,54.26,53.85,53.94,294089.0
2019-10-30 11:30:00,53.94,54.1,53.83,53.85,219738.0,53.94,54.1,53.83,53.85,219738.0
2019-10-30 11:40:00,53.85,53.88,53.64,53.71,201411.0,53.85,53.88,53.64,53.71,201411.0
2019-10-30 11:50:00,53.71,53.85,53.66,53.79,211382.0,53.71,53.85,53.66,53.79,211382.0
2019-10-30 12:00:00,53.79,53.84,53.66,53.7,193484.0,53.79,53.84,53.66,53.7,193484.0
2019-10-30 12:10:00,53.7,53.76,53.54,53.63,181053.0,53.7,53.76,53.54,53.63,181053.0
2019-10-30 12:20:00,53.63,53.65,53.2,53.31,206386.0,53.63,53.65,53.2,53.31,206386.0
2019-10-30 12:30:00,53.32,53.61,53.29,53.34,120502.0,53.32,53.61,53.29,53.34,120502.0
2019-10-30 12:40:00,53.34,53.49,53.28,53.49,112592.0,53.34,53.49,53.28,53.49,112592.0
2019-10-30 12:50:00,53.49,53.6,53.41,53.41,132742.0,53.49,53.6,53.41,53.41,132742.0
2019-10-30 13:00:00,53.42,53.66,53.42,53.63,104775.0,53.42,53.66,53.42,53.63,104775.0
2019-10-30 13:10:00,53.62,53.64,53.45,53.47,168451.0,53.62,53.64,53.45,53.47,168451.0
2019-10-30 13:20:00,53.47,53.54,53.3,53.54,134599.0,53.47,53.54,53.3,53.54,134599.0
2019-10-30 13:30:00,53.55,53.55,53.37,53.4,162350.0,53.55,53.55,53.37,53.4,162350.0
2019-10-30 13:40:00,53.4,53.49,53.3,53.33,122284.0,53.4,53.49,53.3,53.33,122284.0
2019-10-30 13:50:00,53.32,53.59,53.31,53.55,136081.0,53.32,53.59,53.31,53.55,136081.0
2019-10-30 14:00:00,53.55,53.64,53.45,53.53,108331.0,53.55,53.64,53.45,53.53,108331.0
2019-10-30 14:10:00,53.53,53.71,53.45,53.55,160858.0,53.53,53.71,53.45,53.55,160858.0
2019-10-30 14:20:00,53.54,53.6,53.5,53.54,99059.0,53.54,53.6,53.5,53.54,99059.0
2019-10-30 14:30:00,53.54,53.84,53.52,53.76,203732.0,53.54,53.84,53.52,53.76,203732.0
2019-10-30 14:40:00,53.75,53.98,53.73,53.92,180963.0,53.75,53.98,53.73,53.92,180963.0
2019-10-30 14:50:00,53.9,53.99,53.88,53.96,188019.0,53.9,53.99,53.88,53.96,188019.0
2019-10-30 15:00:00,53.96,54.08,53.94,54.05,213673.0,53.96,54.08,53.94,54.05,213673.0
2019-10-30 15:10:00,54.05,54.22,54.04,54.06,189680.0,54.05,54.22,54.04,54.06,189680.0
2019-10-30 15:20:00,54.06,54.11,53.99,54.11,186128.0,54.06,54.11,53.99,54.11,186128.0
2019-10-30 15:30:00,54.1,54.13,54.02,54.03,320184.0,54.1,54.13,54.02,54.03,320184.0
2019-10-30 15:40:00,54.04,54.15,54.02,54.11,742310.0,54.04,54.15,54.02,54.11,742310.0
2019-10-30 15:50:00,54.11,54.18,53.89,54.04,940679.0,54.11,54.18,53.89,54.04,940679.0
2019-10-31 09:30:00,53.8,54.36,53.44,53.47,175054.0,53.8,54.36,53.44,53.47,175054.0
2019-10-31 09:40:00,53.49,53.69,53.1,53.14,106509.0,53.49,53.69,53.1,53.14,106509.0
2019-10-31 09:50:00,53.15,53.19,52.6,52.63,181289.0,53.15,53.19,52.6,52.63,181289.0
2019-10-31 10:00:00,52.63,52.77,52.37,52.66,153639.0,52.63,52.77,52.37,52.66,153639.0
2019-10-31 10:10:00,52.67,52.67,52.2,52.36,122222.0,52.67,52.67,52.2,52.36,122222.0
2019-10-31 10:20:00,52.35,52.71,52.24,52.69,188500.0,52.35,52.71,52.24,52.69,188500.0
2019-10-31 10:30:00,52.67,52.91,52.49,52.5,107230.0,52.67,52.91,52.49,52.5,107230.0
2019-10-31 10:40:00,52.48,52.59,52.42,52.57,107887.0,52.48,52.59,52.42,52.57,107887.0
2019-10-31 10:50:00,52.57,52.78,52.51,52.71,116696.0,52.57,52.78,52.51,52.71,116696.0
2019-10-31 11:00:00,52.72,52.93,52.61,52.93,122889.0,52.72,52.93,52.61,52.93,122889.0
2019-10-31 11:10:00,52.93,52.96,52.74,52.92,113073.0,52.93,52.96,52.74,52.92,113073.0
2019-10-31 11:20:00,52.91,52.91,52.61,52.67,85685.0,52.91,52.91,52.61,52.67,85685.0
2019-10-31 11:30:00,52.67,52.9,52.66,52.89,114609.0,52.67,52.9,52.66,52.89,114609.0
2019-10-31 11:40:00,52.88,53.14,52.87,53.13,128012.0,52.88,53.14,52.87,53.13,128012.0
2019-10-31 11:50:00,53.13,53.24,53.12,53.21,112194.0,53.13,53.24,53.12,53.21,112194.0
2019-10-31 12:00:00,53.21,53.27,52.82,52.83,103303.0,53.21,53.27,52.82,52.83,103303.0
2019-10-31 12:10:00,52.82,52.91,52.79,52.79,66325.0,52.82,52.91,52.79,52.79,66325.0
2019-10-31 12:20:00,52.78,52.79,52.67,52.77,71977.0,52.78,52.79,52.67,52.77,71977.0
2019-10-31 12:30:00,52.77,52.99,52.76,52.98,53418.0,52.77,52.99,52.76,52.98,53418.0
2019-10-31 12:40:00,52.98,53.05,52.85,53.02,86771.0,52.98,53.05,52.85,53.02,86771.0
2019-10-31 12:50:00,53.01,53.04,52.95,52.98,60750.0,53.01,53.04,52.95,52.98,60750.0
2019-10-31 13:00:00,52.98,53.05,52.87,53.01,67483.0,52.98,53.05,52.87,53.01,67483.0
2019-10-31 13:10:00,53.02,53.07,52.87,52.96,65045.0,53.02,53.07,52.87,52.96,65045.0
2019-10-31 13:20:00,52.97,53.09,52.95,53.09,61292.0,52.97,53.09,52.95,53.09,61292.0
2019-10-31 13:30:00,53.08,53.25,53.04,53.23,86219.0,53.08,53.25,53.04,53.23,86219.0
2019-10-31 13:40:00,53.23,53.31,53.17,53.29,67913.0,53.23,53.31,53.17,53.29,67913.0
2019-10-31 13:50:00,53.29,53.29,53.21,53.26,53339.0,53.29,53.29,53.21,53.26,53339.0
2019-10-31 14:00:00,53.25,53.27,53.07,53.1,67007.0,53.25,53.27,53.07,53.1,67007.0
2019-10-31 14:10:00,53.1,53.12,53.01,53.08,49595.0,53.1,53.12,53.01,53.08,49595.0
2019-10-31 14:20:00,53.08,53.1,52.99,53.02,53214.0,53.08,53.1,52.99,53.02,53214.0
2019-10-31 14:30:00,53.02,53.07,52.96,52.96,54762.0,53.02,53.07,52.96,52.96,54762.0
2019-10-31 14:40:00,52.97,53.0,52.86,52.89,56036.0,52.97,53.0,52.86,52.89,56036.0
2019-10-31 14:50:00,52.88,52.95,52.83,52.84,50863.0,52.88,52.95,52.83,52.84,50863.0
2019-10-31 15:00:00,52.84,52.95,52.84,52.86,62816.0,52.84,52.95,52.84,52.86,62816.0
2019-10-31 15:10:00,52.86,52.96,52.86,52.89,61940.0,52.86,52.96,52.86,52.89,61940.0
2019-10-31 15:20:00,52.88,52.88,52.79,52.81,85675.0,52.88,52.88,52.79,52.81,85675.0
2019-10-31 15:30:00,52.8,52.98,52.8,52.96,122334.0,52.8,52.98,52.8,52.96,122334.0
2019-10-31 15:40:00,52.96,53.05,52.94,53.02,221575.0,52.96,53.05,52.94,53.02,221575.0
2019-10-31 15:50:00,53.02,53.12,52.83,53.1,558717.0,53.02,53.12,52.83,53.1,558717.0
2019-11-01 09:30:00,53.4,53.72,52.95,53.66,144028.0,53.4,53.72,52.95,53.66,144028.0
2019-11-01 09:40:00,53.68,53.76,52.88,52.89,137282.0,53.68,53.76,52.88,52.89,137282.0
2019-11-01 09:50:00,52.9,53.28,52.89,53.23,138521.0,52.9,53.28,52.89,53.23,138521.0
2019-11-01 10:00:00,53.23,53.68,53.05,53.38,171171.0,53.23,53.68,53.05,53.38,171171.0
2019-11-01 10:10:00,53.37,53.42,53.18,53.36,114692.0,53.37,53.42,53.18,53.36,114692.0
2019-11-01 10:20:00,53.37,53.54,53.26,53.34,84494.0,53.37,53.54,53.26,53.34,84494.0
2019-11-01 10:30:00,53.34,53.53,53.23,53.53,66360.0,53.34,53.53,53.23,53.53,66360.0
2019-11-01 10:40:00,53.53,53.56,53.36,53.4,117371.0,53.53,53.56,53.36,53.4,117371.0
2019-11-01 10:50:00,53.38,53.52,53.2,53.48,117935.0,53.38,53.52,53.2,53.48,117935.0
2019-11-01 11:00:00,53.5,53.65,53.48,53.57,71025.0,53.5,53.65,53.48,53.57,71025.0
2019-11-01 11:10:00,53.57,53.64,53.5,53.6,69327.0,53.57,53.64,53.5,53.6,69327.0
2019-11-01 11:20:00,53.59,53.73,53.56,53.64,64984.0,53.59,53.73,53.56,53.64,64984.0
2019-11-01 11:30:00,53.64,53.69,53.55,53.69,81444.0,53.64,53.69,53.55,53.69,81444.0
2019-11-01 11:40:00,53.69,53.72,53.56,53.63,61630.0,53.69,53.72,53.56,53.63,61630.0
2019-11-01 11:50:00,53.64,53.71,53.46,53.47,66872.0,53.64,53.71,53.46,53.47,66872.0
2019-11-01 12:00:00,53.47,53.6,53.42,53.52,42907.0,53.47,53.6,53.42,53.52,42907.0
2019-11-01 12:10:00,53.54,53.54,53.1,53.2,62613.0,53.54,53.54,53.1,53.2,62613.0
2019-11-01 12:20:00,53.21,53.32,53.17,53.18,42858.0,53.21,53.32,53.17,53.18,42858.0
2019-11-01 12:30:00,53.17,53.21,53.07,53.11,48352.0,53.17,53.21,53.07,53.11,48352.0
2019-11-01 12:40:00,53.1,53.18,52.96,53.0,43236.0,53.1,53.18,52.96,53.0,43236.0
2019-11-01 12:50:00,52.99,53.04,52.94,53.01,46474.0,52.99,53.04,52.94,53.01,46474.0
2019-11-01 13:00:00,53.01,53.03,52.79,52.81,47999.0,53.01,53.03,52.79,52.81,47999.0
2019-11-01 13:10:00,52.81,52.96,52.78,52.93,47542.0,52.81,52.96,52.78,52.93,47542.0
2019-11-01 13:20:00,52.93,53.05,52.93,53.02,47072.0,52.93,53.05,52.93,53.02,47072.0
2019-11-01 13:30:00,53.02,53.06,52.81,52.81,57086.0,53.02,53.06,52.81,52.81,57086.0
2019-11-01 13:40:00,52.81,52.98,52.78,52.95,57548.0,52.81,52.98,52.78,52.95,57548.0
2019-11-01 13:50:00,52.94,52.99,52.86,52.89,48848.0,52.94,52.99,52.86,52.89,48848.0
2019-11-01 14:00:00,52.89,52.93,52.65,52.73,86093.0,52.89,52.93,52.65,52.73,86093.0
2019-11-01 14:10:00,52.73,52.74,52.55,52.59,87302.0,52.73,52.74,52.55,52.59,87302.0
2019-11-01 14:20:00,52.59,52.67,52.46,52.59,106269.0,52.59,52.67,52.46,52.59,106269.0
2019-11-01 14:30:00,52.6,52.64,52.48,52.5,67471.0,52.6,52.64,52.48,52.5,67471.0
2019-11-01 14:40:00,52.5,52.62,52.49,52.6,70595.0,52.5,52.62,52.49,52.6,70595.0
2019-11-01 14:50:00,52.6,52.64,52.48,52.55,84046.0,52.6,52.64,52.48,52.55,84046.0
2019-11-01 15:00:00,52.56,52.69,52.54,52.62,90513.0,52.56,52.69,52.54,52.62,90513.0
2019-11-01 15:10:00,52.62,52.63,52.56,52.58,80541.0,52.62,52.63,52.56,52.58,80541.0
2019-11-01 15:20:00,52.57,52.63,52.49,52.63,143314.0,52.57,52.63,52.49,52.63,143314.0
2019-11-01 15:30:00,52.63,52.63,52.43,52.43,135009.0,52.63,52.63,52.43,52.43,135009.0
2019-11-01 15:40:00,52.44,52.46,52.34,52.34,170403.0,52.44,52.46,52.34,52.34,170403.0
2019-11-01 15:50:00,52.35,52.37,52.06,52.13,601174.0,52.35,52.37,52.06,52.13,601174.0
2019-11-04 09:30:00,52.39,52.43,51.33,51.37,238601.0,52.39,52.43,51.33,51.37,238601.0
2019-11-04 09:40:00,51.32,51.74,51.32,51.42,98954.0,51.32,51.74,51.32,51.42,98954.0
2019-11-04 09:50:00,51.43,51.46,51.01,51.4,186312.0,51.43,51.46,51.01,51.4,186312.0
2019-11-04 10:00:00,51.37,51.59,51.26,51.52,97240.0,51.37,51.59,51.26,51.52,97240.0
2019-11-04 10:10:00,51.52,51.71,51.47,51.55,113363.0,51.52,51.71,51.47,51.55,113363.0
2019-11-04 10:20:00,51.57,51.58,51.41,51.48,68286.0,51.57,51.58,51.41,51.48,68286.0
2019-11-04 10:30:00,51.47,51.68,51.43,51.52,100545.0,51.47,51.68,51.43,51.52,100545.0
2019-11-04 10:40:00,51.52,51.59,51.42,51.43,91512.0,51.52,51.59,51.42,51.43,91512.0
2019-11-04 10:50:00,51.44,51.61,51.42,51.46,75874.0,51.44,51.61,51.42,51.46,75874.0
2019-11-04 11:00:00,51.45,51.61,51.4,51.46,91940.0,51.45,51.61,51.4,51.46,91940.0
2019-11-04 11:10:00,51.45,51.53,51.3,51.53,184981.0,51.45,51.53,51.3,51.53,184981.0
2019-11-04 11:20:00,51.52,51.53,51.35,51.37,79201.0,51.52,51.53,51.35,51.37,79201.0
2019-11-04 11:30:00,51.38,51.43,51.36,51.38,71099.0,51.38,51.43,51.36,51.38,71099.0
2019-11-04 11:40:00,51.37,51.49,51.28,51.48,63116.0,51.37,51.49,51.28,51.48,63116.0
2019-11-04 11:50:00,51.48,51.53,51.4,51.44,87013.0,51.48,51.53,51.4,51.44,87013.0
2019-11-04 12:00:00,51.44,51.5,51.42,51.49,83385.0,51.44,51.5,51.42,51.49,83385.0
2019-11-04 12:10:00,51.49,51.49,51.37,51.44,55669.0,51.49,51.49,51.37,51.44,55669.0
2019-11-04 12:20:00,51.45,51.67,51.44,51.66,50537.0,51.45,51.67,51.44,51.66,50537.0
2019-11-04 12:30:00,51.67,52.09,51.64,52.07,123296.0,51.67,52.09,51.64,52.07,123296.0
2019-11-04 12:40:00,52.06,52.06,51.91,51.99,59181.0,52.06,52.06,51.91,51.99,59181.0
2019-11-04 12:50:00,52.0,52.01,51.83,51.94,35823.0,52.0,52.01,51.83,51.94,35823.0
2019-11-04 13:00:00,51.94,51.98,51.87,51.9,46740.0,51.94,51.98,51.87,51.9,46740.0
2019-11-04 13:10:00,51.9,51.94,51.81,51.87,34108.0,51.9,51.94,51.81,51.87,34108.0
2019-11-04 13:20:00,51.87,51.9,51.8,51.82,44191.0,51.87,51.9,51.8,51.82,44191.0
2019-11-04 13:30:00,51.83,51.83,51.7,51.71,64563.0,51.83,51.83,51.7,51.71,64563.0
2019-11-04 13:40:00,51.71,51.97,51.71,51.96,87909.0,51.71,51.97,51.71,51.96,87909.0
2019-11-04 13:50:00,51.96,52.09,51.94,52.07,41065.0,51.96,52.09,51.94,52.07,41065.0
2019-11-04 14:00:00,52.06,52.09,51.92,52.01,70470.0,52.06,52.09,51.92,52.01,70470.0
2019-11-04 14:10:00,52.01,52.16,51.94,52.15,102549.0,52.01,52.16,51.94,52.15,102549.0
2019-11-04 14:20:00,52.14,52.31,52.13,52.17,154881.0,52.14,52.31,52.13,52.17,154881.0
2019-11-04 14:30:00,52.16,52.17,52.03,52.1,98767.0,52.16,52.17,52.03,52.1,98767.0
2019-11-04 14:40:00,52.1,52.19,52.08,52.15,59191.0,52.1,52.19,52.08,52.15,59191.0
2019-11-04 14:50:00,52.15,52.36,52.14,52.36,77430.0,52.15,52.36,52.14,52.36,77430.0
2019-11-04 15:00:00,52.35,52.38,52.17,52.21,78157.0,52.35,52.38,52.17,52.21,78157.0
2019-11-04 15:10:00,52.2,52.21,52.08,52.09,103165.0,52.2,52.21,52.08,52.09,103165.0
2019-11-04 15:20:00,52.1,52.23,52.09,52.16,133670.0,52.1,52.23,52.09,52.16,133670.0
2019-11-04 15:30:00,52.16,52.24,51.98,51.98,149152.0,52.16,52.24,51.98,51.98,149152.0
2019-11-04 15:40:00,51.98,52.09,51.92,51.97,296653.0,51.98,52.09,51.92,51.97,296653.0
2019-11-04 15:50:00,51.96,51.96,51.68,51.71,539334.0,51.96,51.96,51.68,51.71,539334.0
2019-11-05 09:30:00,51.99,52.26,51.41,51.57,114366.0,51.99,52.26,51.41,51.57,114366.0
2019-11-05 09:40:00,51.54,51.67,51.38,51.39,66099.0,51.54,51.67,51.38,51.39,66099.0
2019-11-05 09:50:00,51.37,51.8,51.25,51.8,105054.0,51.37,51.8,51.25,51.8,105054.0
2019-11-05 10:00:00,51.84,52.09,51.75,51.76,66368.0,51.84,52.09,51.75,51.76,66368.0
2019-11-05 10:10:00,51.76,51.79,51.45,51.67,89700.0,51.76,51.79,51.45,51.67,89700.0
2019-11-05 10:20:00,51.69,51.93,51.68,51.82,63863.0,51.69,51.93,51.68,51.82,63863.0
2019-11-05 10:30:00,51.82,51.89,51.73,51.8,49456.0,51.82,51.89,51.73,51.8,49456.0
2019-11-05 10:40:00,51.79,51.82,51.59,51.64,121687.0,51.79,51.82,51.59,51.64,121687.0
2019-11-05 10:50:00,51.64,51.66,51.54,51.54,41962.0,51.64,51.66,51.54,51.54,41962.0
2019-11-05 11:00:00,51.55,51.85,51.55,51.85,58951.0,51.55,51.85,51.55,51.85,58951.0
2019-11-05 11:10:00,51.85,52.12,51.85,52.12,53465.0,51.85,52.12,51.85,52.12,53465.0
2019-11-05 11:20:00,52.11,52.24,52.01,52.07,64306.0,52.11,52.24,52.01,52.07,64306.0
2019-11-05 11:30:00,52.07,52.13,51.96,52.01,48045.0,52.07,52.13,51.96,52.01,48045.0
2019-11-05 11:40:00,52.0,52.1,51.98,51.98,51736.0,52.0,52.1,51.98,51.98,51736.0
2019-11-05 11:50:00,51.97,52.14,51.91,52.09,50960.0,51.97,52.14,51.91,52.09,50960.0
2019-11-05 12:00:00,52.09,52.25,52.06,52.25,37869.0,52.09,52.25,52.06,52.25,37869.0
2019-11-05 12:10:00,52.26,52.28,52.17,52.19,63221.0,52.26,52.28,52.17,52.19,63221.0
2019-11-05 12:20:00,52.17,52.32,52.17,52.2,43296.0,52.17,52.32,52.17,52.2,43296.0
2019-11-05 12:30:00,52.17,52.36,52.17,52.23,52120.0,52.17,52.36,52.17,52.23,52120.0
2019-11-05 12:40:00,52.24,52.34,52.22,52.3,36671.0,52.24,52.34,52.22,52.3,36671.0
2019-11-05 12:50:00,52.3,52.34,52.23,52.3,26535.0,52.3,52.34,52.23,52.3,26535.0
2019-11-05 13:00:00,52.29,52.34,52.21,52.29,18569.0,52.29,52.34,52.21,52.29,18569.0
2019-11-05 13:10:00,52.29,52.38,52.17,52.24,24455.0,52.29,52.38,52.17,52.24,24455.0
2019-11-05 13:20:00,52.22,52.29,52.14,52.24,32496.0,52.22,52.29,52.14,52.24,32496.0
2019-11-05 13:30:00,52.24,52.43,52.23,52.43,58563.0,52.24,52.43,52.23,52.43,58563.0
2019-11-05 13:40:00,52.44,52.48,52.37,52.43,53901.0,52.44,52.48,52.37,52.43,53901.0
2019-11-05 13:50:00,52.42,52.46,52.17,52.19,67904.0,52.42,52.46,52.17,52.19,67904.0
2019-11-05 14:00:00,52.18,52.27,52.15,52.26,55715.0,52.18,52.27,52.15,52.26,55715.0
2019-11-05 14:10:00,52.26,52.42,52.26,52.37,55157.0,52.26,52.42,52.26,52.37,55157.0
2019-11-05 14:20:00,52.37,52.37,52.18,52.22,35318.0,52.37,52.37,52.18,52.22,35318.0
2019-11-05 14:30:00,52.22,52.25,52.15,52.18,46394.0,52.22,52.25,52.15,52.18,46394.0
2019-11-05 14:40:00,52.18,52.26,52.16,52.25,34142.0,52.18,52.26,52.16,52.25,34142.0
2019-11-05 14:50:00,52.25,52.25,52.14,52.14,55841.0,52.25,52.25,52.14,52.14,55841.0
2019-11-05 15:00:00,52.14,52.15,52.06,52.1,35897.0,52.14,52.15,52.06,52.1,35897.0
2019-11-05 15:10:00,52.1,52.13,52.08,52.1,38811.0,52.1,52.13,52.08,52.1,38811.0
2019-11-05 15:20:00,52.1,52.15,52.08,52.13,38095.0,52.1,52.15,52.08,52.13,38095.0
2019-11-05 15:30:00,52.14,52.14,51.96,52.03,75294.0,52.14,52.14,51.96,52.03,75294.0
2019-11-05 15:40:00,52.03,52.03,51.84,51.84,72196.0,52.03,52.03,51.84,51.84,72196.0
2019-11-05 15:50:00,51.83,51.96,51.83,51.86,225127.0,51.83,51.96,51.83,51.86,225127.0
2019-11-06 09:30:00,51.85,52.39,51.75,51.91,94931.0,51.85,52.39,51.75,51.91,94931.0
2019-11-06 09:40:00,51.96,51.97,51.55,51.55,40678.0,51.96,51.97,51.55,51.55,40678.0
2019-11-06 09:50:00,51.55,51.76,51.51,51.73,79043.0,51.55,51.76,51.51,51.73,79043.0
2019-11-06 10:00:00,51.71,51.8,51.51,51.55,53880.0,51.71,51.8,51.51,51.55,53880.0
2019-11-06 10:10:00,51.54,51.81,51.51,51.65,133753.0,51.54,51.81,51.51,51.65,133753.0
2019-11-06 10:20:00,51.68,51.84,51.54,51.54,39144.0,51.68,51.84,51.54,51.54,39144.0
2019-11-06 10:30:00,51.54,51.55,51.36,51.44,53278.0,51.54,51.55,51.36,51.44,53278.0
2019-11-06 10:40:00,51.45,51.53,51.39,51.4,53390.0,51.45,51.53,51.39,51.4,53390.0
2019-11-06 10:50:00,51.41,51.59,51.36,51.53,30210.0,51.41,51.59,51.36,51.53,30210.0
2019-11-06 11:00:00,51.54,51.73,51.54,51.55,28244.0,51.54,51.73,51.54,51.55,28244.0
2019-11-06 11:10:00,51.55,51.61,51.51,51.58,35158.0,51.55,51.61,51.51,51.58,35158.0
2019-11-06 11:20:00,51.59,51.69,51.54,51.63,30162.0,51.59,51.69,51.54,51.63,30162.0
2019-11-06 11:30:00,51.62,51.65,51.53,51.54,18985.0,51.62,51.65,51.53,51.54,18985.0
2019-11-06 11:40:00,51.52,51.56,51.36,51.47,51936.0,51.52,51.56,51.36,51.47,51936.0
2019-11-06 11:50:00,51.47,51.61,51.42,51.58,34097.0,51.47,51.61,51.42,51.58,34097.0
2019-11-06 12:00:00,51.6,51.72,51.55,51.56,39237.0,51.6,51.72,51.55,51.56,39237.0
2019-11-06 12:10:00,51.57,51.57,51.43,51.46,26497.0,51.57,51.57,51.43,51.46,26497.0
2019-11-06 12:20:00,51.46,51.5,51.41,51.49,17382.0,51.46,51.5,51.41,51.49,17382.0
2019-11-06 12:30:00,51.5,51.56,51.46,51.49,62604.0,51.5,51.56,51.46,51.49,62604.0
2019-11-06 12:40:00,51.48,51.49,51.36,51.41,36061.0,51.48,51.49,51.36,51.41,36061.0
2019-11-06 12:50:00,51.41,51.43,51.3,51.37,46007.0,51.41,51.43,51.3,51.37,46007.0
2019-11-06 13:00:00,51.39,51.42,51.37,51.41,22417.0,51.39,51.42,51.37,51.41,22417.0
2019-11-06 13:10:00,51.42,51.44,51.24,51.29,78455.0,51.42,51.44,51.24,51.29,78455.0
2019-11-06 13:20:00,51.3,51.35,51.28,51.28,36729.0,51.3,51.35,51.28,51.28,36729.0
2019-11-06 13:30:00,51.28,51.32,51.14,51.18,40227.0,51.28,51.32,51.14,51.18,40227.0
2019-11-06 13:40:00,51.19,51.31,51.17,51.3,40519.0,51.19,51.31,51.17,51.3,40519.0
2019-11-06 13:50:00,51.29,51.29,51.21,51.26,54455.0,51.29,51.29,51.21,51.26,54455.0
2019-11-06 14:00:00,51.27,51.29,51.22,51.26,46046.0,51.27,51.29,51.22,51.26,46046.0
2019-11-06 14:10:00,51.27,51.32,51.17,51.2,73559.0,51.27,51.32,51.17,51.2,73559.0
2019-11-06 14:20:00,51.2,51.22,51.13,51.17,94635.0,51.2,51.22,51.13,51.17,94635.0
2019-11-06 14:30:00,51.16,51.18,51.08,51.11,78092.0,51.16,51.18,51.08,51.11,78092.0
2019-11-06 14:40:00,51.09,51.2,51.09,51.19,42441.0,51.09,51.2,51.09,51.19,42441.0
2019-11-06 14:50:00,51.2,51.23,51.12,51.15,38578.0,51.2,51.23,51.12,51.15,38578.0
2019-11-06 15:00:00,51.16,51.18,51.08,51.11,55751.0,51.16,51.18,51.08,51.11,55751.0
2019-11-06 15:10:00,51.09,51.11,51.05,51.08,49321.0,51.09,51.11,51.05,51.08,49321.0
2019-11-06 15:20:00,51.08,51.11,50.98,51.01,57361.0,51.08,51.11,50.98,51.01,57361.0
2019-11-06 15:30:00,51.01,51.02,50.89,50.9,105249.0,51.01,51.02,50.89,50.9,105249.0
2019-11-06 15:40:00,50.89,50.97,50.83,50.9,157343.0,50.89,50.97,50.83,50.9,157343.0
2019-11-06 15:50:00,50.89,50.95,50.81,50.81,488736.0,50.89,50.95,50.81,50.81,488736.0
2019-11-07 09:30:00,50.84,51.64,50.84,51.63,165187.0,50.84,51.64,50.84,51.63,165187.0
2019-11-07 09:40:00,51.61,51.83,51.42,51.47,91778.0,51.61,51.83,51.42,51.47,91778.0
2019-11-07 09:50:00,51.46,51.95,51.46,51.9,79033.0,51.46,51.95,51.46,51.9,79033.0
2019-11-07 10:00:00,51.92,51.96,51.65,51.66,54438.0,51.92,51.96,51.65,51.66,54438.0
2019-11-07 10:10:00,51.7,51.86,51.59,51.77,73168.0,51.7,51.86,51.59,51.77,73168.0
2019-11-07 10:20:00,51.75,51.88,51.66,51.84,27132.0,51.75,51.88,51.66,51.84,27132.0
2019-11-07 10:30:00,51.85,51.97,51.76,51.94,63313.0,51.85,51.97,51.76,51.94,63313.0
2019-11-07 10:40:00,51.95,52.31,51.9,52.16,218961.0,51.95,52.31,51.9,52.16,218961.0
2019-11-07 10:50:00,52.19,52.45,52.1,52.44,177145.0,52.19,52.45,52.1,52.44,177145.0
2019-11-07 11:00:00,52.44,52.49,52.27,52.39,62313.0,52.44,52.49,52.27,52.39,62313.0
2019-11-07 11:10:00,52.4,52.41,52.22,52.35,108733.0,52.4,52.41,52.22,52.35,108733.0
2019-11-07 11:20:00,52.35,52.52,52.35,52.36,121125.0,52.35,52.52,52.35,52.36,121125.0
2019-11-07 11:30:00,52.36,52.36,52.19,52.27,35531.0,52.36,52.36,52.19,52.27,35531.0
2019-11-07 11:40:00,52.26,52.46,52.24,52.32,45932.0,52.26,52.46,52.24,52.32,45932.0
2019-11-07 11:50:00,52.31,52.47,52.23,52.43,64858.0,52.31,52.47,52.23,52.43,64858.0
2019-11-07 12:00:00,52.42,52.48,52.33,52.46,47965.0,52.42,52.48,52.33,52.46,47965.0
2019-11-07 12:10:00,52.47,52.53,52.45,52.51,131100.0,52.47,52.53,52.45,52.51,131100.0
2019-11-07 12:20:00,52.5,52.53,52.37,52.5,50218.0,52.5,52.53,52.37,52.5,50218.0
2019-11-07 12:30:00,52.49,52.51,52.43,52.49,67910.0,52.49,52.51,52.43,52.49,67910.0
2019-11-07 12:40:00,52.48,52.52,52.44,52.48,53589.0,52.48,52.52,52.44,52.48,53589.0
2019-11-07 12:50:00,52.47,52.55,52.46,52.51,40835.0,52.47,52.55,52.46,52.51,40835.0
2019-11-07 13:00:00,52.51,52.6,52.44,52.49,38372.0,52.51,52.6,52.44,52.49,38372.0
2019-11-07 13:10:00,52.5,52.57,52.5,52.56,26135.0,52.5,52.57,52.5,52.56,26135.0
2019-11-07 13:20:00,52.56,52.57,52.49,52.53,74611.0,52.56,52.57,52.49,52.53,74611.0
2019-11-07 13:30:00,52.51,52.76,52.49,52.75,109809.0,52.51,52.76,52.49,52.75,109809.0
2019-11-07 13:40:00,52.76,52.83,52.72,52.83,50510.0,52.76,52.83,52.72,52.83,50510.0
2019-11-07 13:50:00,52.83,52.97,52.82,52.97,66653.0,52.83,52.97,52.82,52.97,66653.0
2019-11-07 14:00:00,52.97,52.99,52.13,52.92,111447.0,52.97,52.99,52.13,52.92,111447.0
2019-11-07 14:10:00,52.92,52.99,52.89,52.95,80609.0,52.92,52.99,52.89,52.95,80609.0
2019-11-07 14:20:00,52.96,52.98,52.89,52.9,59020.0,52.96,52.98,52.89,52.9,59020.0
2019-11-07 14:30:00,52.89,52.89,52.75,52.79,36873.0,52.89,52.89,52.75,52.79,36873.0
2019-11-07 14:40:00,52.79,52.8,52.67,52.77,101915.0,52.79,52.8,52.67,52.77,101915.0
2019-11-07 14:50:00,52.76,52.94,52.74,52.92,109345.0,52.76,52.94,52.74,52.92,109345.0
2019-11-07 15:00:00,52.92,52.95,52.87,52.89,49866.0,52.92,52.95,52.87,52.89,49866.0
2019-11-07 15:10:00,52.89,52.92,52.87,52.9,85485.0,52.89,52.92,52.87,52.9,85485.0
2019-11-07 15:20:00,52.9,52.94,52.81,52.92,77702.0,52.9,52.94,52.81,52.92,77702.0
2019-11-07 15:30:00,52.91,52.93,52.82,52.86,108936.0,52.91,52.93,52.82,52.86,108936.0
2019-11-07 15:40:00,52.86,53.06,52.79,53.05,164753.0,52.86,53.06,52.79,53.05,164753.0
2019-11-07 15:50:00,53.05,53.12,53.0,53.08,478581.0,53.05,53.12,53.0,53.08,478581.0
2019-11-08 09:30:00,53.33,54.53,53.18,54.36,252942.0,53.33,54.53,53.18,54.36,252942.0
2019-11-08 09:40:00,54.37,54.67,54.13,54.61,358324.0,54.37,54.67,54.13,54.61,358324.0
2019-11-08 09:50:00,54.58,54.58,54.04,54.11,149978.0,54.58,54.58,54.04,54.11,149978.0
2019-11-08 10:00:00,54.13,54.29,53.84,54.28,140000.0,54.13,54.29,53.84,54.28,140000.0
2019-11-08 10:10:00,54.3,54.32,54.09,54.16,102662.0,54.3,54.32,54.09,54.16,102662.0
2019-11-08 10:20:00,54.16,54.58,54.09,54.45,107316.0,54.16,54.58,54.09,54.45,107316.0
2019-11-08 10:30:00,54.46,54.47,54.08,54.26,137169.0,54.46,54.47,54.08,54.26,137169.0
2019-11-08 10:40:00,54.26,54.47,54.14,54.42,130036.0,54.26,54.47,54.14,54.42,130036.0
2019-11-08 10:50:00,54.41,54.58,54.38,54.58,206449.0,54.41,54.58,54.38,54.58,206449.0
2019-11-08 11:00:00,54.59,54.66,54.45,54.61,105018.0,54.59,54.66,54.45,54.61,105018.0
2019-11-08 11:10:00,54.62,54.71,54.46,54.52,96100.0,54.62,54.71,54.46,54.52,96100.0
2019-11-08 11:20:00,54.51,54.6,54.42,54.43,76956.0,54.51,54.6,54.42,54.43,76956.0
2019-11-08 11:30:00,54.43,54.55,54.4,54.5,61020.0,54.43,54.55,54.4,54.5,61020.0
2019-11-08 11:40:00,54.5,54.57,54.3,54.54,65301.0,54.5,54.57,54.3,54.54,65301.0
2019-11-08 11:50:00,54.54,54.63,54.46,54.63,72052.0,54.54,54.63,54.46,54.63,72052.0
2019-11-08 12:00:00,54.62,54.65,54.47,54.55,54529.0,54.62,54.65,54.47,54.55,54529.0
2019-11-08 12:10:00,54.56,54.67,54.55,54.62,59677.0,54.56,54.67,54.55,54.62,59677.0
2019-11-08 12:20:00,54.62,54.75,54.39,54.4,181139.0,54.62,54.75,54.39,54.4,181139.0
2019-11-08 12:30:00,54.4,54.4,54.23,54.33,114988.0,54.4,54.4,54.23,54.33,114988.0
2019-11-08 12:40:00,54.35,54.45,54.34,54.43,82760.0,54.35,54.45,54.34,54.43,82760.0
2019-11-08 12:50:00,54.43,54.57,54.42,54.45,74829.0,54.43,54.57,54.42,54.45,74829.0
2019-11-08 13:00:00,54.45,54.54,54.39,54.52,70285.0,54.45,54.54,54.39,54.52,70285.0
2019-11-08 13:10:00,54.51,54.57,54.47,54.57,58717.0,54.51,54.57,54.47,54.57,58717.0
2019-11-08 13:20:00,54.58,54.62,54.52,54.62,67570.0,54.58,54.62,54.52,54.62,67570.0
2019-11-08 13:30:00,54.62,54.66,54.54,54.62,71070.0,54.62,54.66,54.54,54.62,71070.0
2019-11-08 13:40:00,54.63,54.72,54.62,54.69,62587.0,54.63,54.72,54.62,54.69,62587.0
2019-11-08 13:50:00,54.69,54.73,54.62,54.72,62663.0,54.69,54.73,54.62,54.72,62663.0
2019-11-08 14:00:00,54.72,54.75,54.65,54.75,66932.0,54.72,54.75,54.65,54.75,66932.0
2019-11-08 14:10:00,54.75,54.79,54.66,54.79,74298.0,54.75,54.79,54.66,54.79,74298.0
2019-11-08 14:20:00,54.79,54.85,54.72,54.77,95859.0,54.79,54.85,54.72,54.77,95859.0
2019-11-08 14:30:00,54.77,54.81,54.71,54.73,98963.0,54.77,54.81,54.71,54.73,98963.0
2019-11-08 14:40:00,54.73,54.73,54.64,54.66,95577.0,54.73,54.73,54.64,54.66,95577.0
2019-11-08 14:50:00,54.66,54.81,54.66,54.81,86191.0,54.66,54.81,54.66,54.81,86191.0
2019-11-08 15:00:00,54.81,54.87,54.76,54.87,114617.0,54.81,54.87,54.76,54.87,114617.0
2019-11-08 15:10:00,54.87,54.91,54.81,54.84,131817.0,54.87,54.91,54.81,54.84,131817.0
2019-11-08 15:20:00,54.83,54.87,54.78,54.87,100717.0,54.83,54.87,54.78,54.87,100717.0
2019-11-08 15:30:00,54.87,55.0,54.86,54.96,165454.0,54.87,55.0,54.86,54.96,165454.0
2019-11-08 15:40:00,54.95,55.1,54.92,55.02,233515.0,54.95,55.1,54.92,55.02,233515.0
2019-11-08 15:50:00,55.03,55.11,54.98,55.07,562851.0,55.03,55.11,54.98,55.07,562851.0
2019-11-11 09:30:00,54.59,54.85,54.4,54.44,112888.0,54.59,54.85,54.4,54.44,112888.0
2019-11-11 09:40:00,54.44,54.61,54.17,54.53,51153.0,54.44,54.61,54.17,54.53,51153.0
2019-11-11 09:50:00,54.54,54.6,54.39,54.5,58148.0,54.54,54.6,54.39,54.5,58148.0
2019-11-11 10:00:00,54.49,54.51,54.31,54.38,61792.0,54.49,54.51,54.31,54.38,61792.0
2019-11-11 10:10:00,54.39,54.41,54.31,54.37,105626.0,54.39,54.41,54.31,54.37,105626.0
2019-11-11 10:20:00,54.37,54.46,54.29,54.39,55592.0,54.37,54.46,54.29,54.39,55592.0
2019-11-11 10:30:00,54.4,54.41,54.24,54.35,82299.0,54.4,54.41,54.24,54.35,82299.0
2019-11-11 10:40:00,54.34,54.35,54.13,54.16,138408.0,54.34,54.35,54.13,54.16,138408.0
2019-11-11 10:50:00,54.16,54.28,54.15,54.24,78789.0,54.16,54.28,54.15,54.24,78789.0
2019-11-11 11:00:00,54.24,54.43,54.21,54.39,84125.0,54.24,54.43,54.21,54.39,84125.0
2019-11-11 11:10:00,54.39,54.42,54.32,54.35,51671.0,54.39,54.42,54.32,54.35,51671.0
2019-11-11 11:20:00,54.35,54.39,54.32,54.37,46793.0,54.35,54.39,54.32,54.37,46793.0
2019-11-11 11:30:00,54.37,54.42,54.32,54.42,34129.0,54.37,54.42,54.32,54.42,34129.0
2019-11-11 11:40:00,54.42,54.42,54.32,54.37,90471.0,54.42,54.42,54.32,54.37,90471.0
2019-11-11 11:50:00,54.37,54.51,54.33,54.48,160503.0,54.37,54.51,54.33,54.48,160503.0
2019-11-11 12:00:00,54.47,54.47,54.16,54.24,84725.0,54.47,54.47,54.16,54.24,84725.0
2019-11-11 12:10:00,54.24,54.28,54.14,54.2,130043.0,54.24,54.28,54.14,54.2,130043.0
2019-11-11 12:20:00,54.21,54.36,54.2,54.32,39786.0,54.21,54.36,54.2,54.32,39786.0
2019-11-11 12:30:00,54.32,54.34,54.28,54.31,41883.0,54.32,54.34,54.28,54.31,41883.0
2019-11-11 12:40:00,54.32,54.4,54.28,54.38,121160.0,54.32,54.4,54.28,54.38,121160.0
2019-11-11 12:50:00,54.4,54.42,54.34,54.36,40477.0,54.4,54.42,54.34,54.36,40477.0
2019-11-11 13:00:00,54.36,54.37,54.22,54.25,71739.0,54.36,54.37,54.22,54.25,71739.0
2019-11-11 13:10:00,54.26,54.33,54.18,54.27,76890.0,54.26,54.33,54.18,54.27,76890.0
2019-11-11 13:20:00,54.27,54.34,54.26,54.29,45085.0,54.27,54.34,54.26,54.29,45085.0
2019-11-11 13:30:00,54.28,54.35,54.25,54.3,100707.0,54.28,54.35,54.25,54.3,100707.0
2019-11-11 13:40:00,54.3,54.3,54.16,54.18,83712.0,54.3,54.3,54.16,54.18,83712.0
2019-11-11 13:50:00,54.18,54.21,54.15,54.21,38132.0,54.18,54.21,54.15,54.21,38132.0
2019-11-11 14:00:00,54.21,54.22,54.16,54.2,45282.0,54.21,54.22,54.16,54.2,45282.0
2019-11-11 14:10:00,54.2,54.28,54.18,54.25,33434.0,54.2,54.28,54.18,54.25,33434.0
2019-11-11 14:20:00,54.25,54.28,54.17,54.2,38923.0,54.25,54.28,54.17,54.2,38923.0
2019-11-11 14:30:00,54.21,54.24,54.12,54.16,78569.0,54.21,54.24,54.12,54.16,78569.0
2019-11-11 14:40:00,54.16,54.21,54.14,54.17,49239.0,54.16,54.21,54.14,54.17,49239.0
2019-11-11 14:50:00,54.17,54.2,54.15,54.16,36281.0,54.17,54.2,54.15,54.16,36281.0
2019-11-11 15:00:00,54.16,54.22,54.16,54.19,83181.0,54.16,54.22,54.16,54.19,83181.0
2019-11-11 15:10:00,54.2,54.2,54.13,54.14,72651.0,54.2,54.2,54.13,54.14,72651.0
2019-11-11 15:20:00,54.14,54.14,53.88,53.93,130617.0,54.14,54.14,53.88,53.93,130617.0
2019-11-11 15:30:00,53.93,54.02,53.84,53.95,248417.0,53.93,54.02,53.84,53.95,248417.0
2019-11-11 15:40:00,53.95,54.04,53.94,54.03,268277.0,53.95,54.04,53.94,54.03,268277.0
2019-11-11 15:50:00,54.03,54.11,53.92,53.97,458555.0,54.03,54.11,53.92,53.97,458555.0
2019-11-12 09:30:00,54.0,54.37,53.71,54.14,125264.0,54.0,54.37,53.71,54.14,125264.0
2019-11-12 09:40:00,54.12,54.36,54.12,54.33,93541.0,54.12,54.36,54.12,54.33,93541.0
2019-11-12 09:50:00,54.3,54.42,54.06,54.35,107815.0,54.3,54.42,54.06,54.35,107815.0
2019-11-12 10:00:00,54.39,54.49,54.17,54.42,49812.0,54.39,54.49,54.17,54.42,49812.0
2019-11-12 10:10:00,54.41,54.41,54.22,54.39,42371.0,54.41,54.41,54.22,54.39,42371.0
2019-11-12 10:20:00,54.4,54.46,54.35,54.45,52761.0,54.4,54.46,54.35,54.45,52761.0
2019-11-12 10:30:00,54.41,54.67,54.4,54.66,72173.0,54.41,54.67,54.4,54.66,72173.0
2019-11-12 10:40:00,54.65,54.75,54.61,54.69,59998.0,54.65,54.75,54.61,54.69,59998.0
2019-11-12 10:50:00,54.69,54.71,54.51,54.64,74818.0,54.69,54.71,54.51,54.64,74818.0
2019-11-12 11:00:00,54.63,54.72,54.57,54.69,41159.0,54.63,54.72,54.57,54.69,41159.0
2019-11-12 11:10:00,54.68,54.85,54.59,54.66,43391.0,54.68,54.85,54.59,54.66,43391.0
2019-11-12 11:20:00,54.66,54.83,54.62,54.74,54550.0,54.66,54.83,54.62,54.74,54550.0
2019-11-12 11:30:00,54.75,54.77,54.66,54.76,52290.0,54.75,54.77,54.66,54.76,52290.0
2019-11-12 11:40:00,54.75,54.86,54.74,54.79,91545.0,54.75,54.86,54.74,54.79,91545.0
2019-11-12 11:50:00,54.81,54.88,54.73,54.88,62950.0,54.81,54.88,54.73,54.88,62950.0
2019-11-12 12:00:00,54.89,54.89,54.75,54.77,37542.0,54.89,54.89,54.75,54.77,37542.0
2019-11-12 12:10:00,54.78,54.85,54.72,54.73,54768.0,54.78,54.85,54.72,54.73,54768.0
2019-11-12 12:20:00,54.72,54.84,54.69,54.79,39837.0,54.72,54.84,54.69,54.79,39837.0
2019-11-12 12:30:00,54.79,54.86,54.75,54.8,23821.0,54.79,54.86,54.75,54.8,23821.0
2019-11-12 12:40:00,54.78,54.86,54.73,54.77,44223.0,54.78,54.86,54.73,54.77,44223.0
2019-11-12 12:50:00,54.77,54.88,54.72,54.83,52659.0,54.77,54.88,54.72,54.83,52659.0
2019-11-12 13:00:00,54.82,55.06,54.82,55.04,119663.0,54.82,55.06,54.82,55.04,119663.0
2019-11-12 13:10:00,55.04,55.04,54.93,54.98,72449.0,55.04,55.04,54.93,54.98,72449.0
2019-11-12 13:20:00,54.99,55.07,54.97,55.0,61403.0,54.99,55.07,54.97,55.0,61403.0
2019-11-12 13:30:00,55.0,55.08,54.96,55.03,42585.0,55.0,55.08,54.96,55.03,42585.0
2019-11-12 13:40:00,55.02,55.09,54.97,55.0,104852.0,55.02,55.09,54.97,55.0,104852.0
2019-11-12 13:50:00,55.0,55.26,55.0,55.2,88326.0,55.0,55.26,55.0,55.2,88326.0
2019-11-12 14:00:00,55.19,55.21,55.08,55.16,35258.0,55.19,55.21,55.08,55.16,35258.0
2019-11-12 14:10:00,55.15,55.22,55.09,55.13,71983.0,55.15,55.22,55.09,55.13,71983.0
2019-11-12 14:20:00,55.13,55.21,55.08,55.21,115962.0,55.13,55.21,55.08,55.21,115962.0
2019-11-12 14:30:00,55.21,55.26,54.88,54.98,188053.0,55.21,55.26,54.88,54.98,188053.0
2019-11-12 14:40:00,54.97,54.99,54.87,54.89,53762.0,54.97,54.99,54.87,54.89,53762.0
2019-11-12 14:50:00,54.9,54.9,54.76,54.8,73462.0,54.9,54.9,54.76,54.8,73462.0
2019-11-12 15:00:00,54.81,54.91,54.81,54.9,55454.0,54.81,54.91,54.81,54.9,55454.0
2019-11-12 15:10:00,54.9,54.93,54.88,54.92,64706.0,54.9,54.93,54.88,54.92,64706.0
2019-11-12 15:20:00,54.92,55.05,54.86,55.0,64738.0,54.92,55.05,54.86,55.0,64738.0
2019-11-12 15:30:00,55.0,55.07,54.99,55.06,92894.0,55.0,55.07,54.99,55.06,92894.0
2019-11-12 15:40:00,55.06,55.21,55.03,55.19,159566.0,55.06,55.21,55.03,55.19,159566.0
2019-11-12 15:50:00,55.2,55.34,55.09,55.2,523150.0,55.2,55.34,55.09,55.2,523150.0
2019-11-13 09:30:00,54.8,55.3,54.7,55.01,202181.0,54.8,55.3,54.7,55.01,202181.0
2019-11-13 09:40:00,55.02,55.61,54.96,55.39,66692.0,55.02,55.61,54.96,55.39,66692.0
2019-11-13 09:50:00,55.38,55.59,55.37,55.51,106041.0,55.38,55.59,55.37,55.51,106041.0
2019-11-13 10:00:00,55.52,55.8,55.48,55.8,186969.0,55.52,55.8,55.48,55.8,186969.0
2019-11-13 10:10:00,55.79,55.94,55.65,55.73,116326.0,55.79,55.94,55.65,55.73,116326.0
2019-11-13 10:20:00,55.73,55.73,55.42,55.46,113285.0,55.73,55.73,55.42,55.46,113285.0
2019-11-13 10:30:00,55.45,55.52,55.32,55.47,189199.0,55.45,55.52,55.32,55.47,189199.0
2019-11-13 10:40:00,55.47,55.58,55.43,55.5,114375.0,55.47,55.58,55.43,55.5,114375.0
2019-11-13 10:50:00,55.5,55.54,55.26,55.29,93236.0,55.5,55.54,55.26,55.29,93236.0
2019-11-13 11:00:00,55.28,55.52,55.26,55.45,72488.0,55.28,55.52,55.26,55.45,72488.0
2019-11-13 11:10:00,55.45,55.54,55.38,55.42,73850.0,55.45,55.54,55.38,55.42,73850.0
2019-11-13 11:20:00,55.44,55.6,55.43,55.54,61603.0,55.44,55.6,55.43,55.54,61603.0
2019-11-13 11:30:00,55.54,55.57,55.43,55.57,47360.0,55.54,55.57,55.43,55.57,47360.0
2019-11-13 11:40:00,55.57,55.58,55.46,55.51,103983.0,55.57,55.58,55.46,55.51,103983.0
2019-11-13 11:50:00,55.51,55.59,55.46,55.48,52853.0,55.51,55.59,55.46,55.48,52853.0
2019-11-13 12:00:00,55.47,55.53,55.43,55.52,83923.0,55.47,55.53,55.43,55.52,83923.0
2019-11-13 12:10:00,55.53,55.61,55.52,55.6,86320.0,55.53,55.61,55.52,55.6,86320.0
2019-11-13 12:20:00,55.6,55.73,55.53,55.58,79848.0,55.6,55.73,55.53,55.58,79848.0
2019-11-13 12:30:00,55.56,55.59,55.44,55.5,81341.0,55.56,55.59,55.44,55.5,81341.0
2019-11-13 12:40:00,55.5,55.54,55.43,55.51,123390.0,55.5,55.54,55.43,55.51,123390.0
2019-11-13 12:50:00,55.51,55.54,55.45,55.47,111441.0,55.51,55.54,55.45,55.47,111441.0
2019-11-13 13:00:00,55.48,55.51,55.44,55.48,53771.0,55.48,55.51,55.44,55.48,53771.0
2019-11-13 13:10:00,55.47,55.5,55.26,55.29,130730.0,55.47,55.5,55.26,55.29,130730.0
2019-11-13 13:20:00,55.29,55.48,55.29,55.46,35219.0,55.29,55.48,55.29,55.46,35219.0
2019-11-13 13:30:00,55.45,55.54,55.43,55.53,27110.0,55.45,55.54,55.43,55.53,27110.0
2019-11-13 13:40:00,55.53,55.53,55.46,55.48,39980.0,55.53,55.53,55.46,55.48,39980.0
2019-11-13 13:50:00,55.47,55.51,55.28,55.33,102024.0,55.47,55.51,55.28,55.33,102024.0
2019-11-13 14:00:00,55.33,55.36,55.17,55.2,51482.0,55.33,55.36,55.17,55.2,51482.0
2019-11-13 14:10:00,55.19,55.28,55.18,55.25,76308.0,55.19,55.28,55.18,55.25,76308.0
2019-11-13 14:20:00,55.23,55.36,55.23,55.34,168740.0,55.23,55.36,55.23,55.34,168740.0
2019-11-13 14:30:00,55.34,55.52,55.31,55.52,71836.0,55.34,55.52,55.31,55.52,71836.0
2019-11-13 14:40:00,55.51,55.56,55.48,55.51,59556.0,55.51,55.56,55.48,55.51,59556.0
2019-11-13 14:50:00,55.51,55.55,55.48,55.54,71310.0,55.51,55.55,55.48,55.54,71310.0
2019-11-13 15:00:00,55.54,55.55,55.44,55.5,62476.0,55.54,55.55,55.44,55.5,62476.0
2019-11-13 15:10:00,55.49,55.53,55.47,55.49,82049.0,55.49,55.53,55.47,55.49,82049.0
2019-11-13 15:20:00,55.49,55.53,55.45,55.48,96319.0,55.49,55.53,55.45,55.48,96319.0
2019-11-13 15:30:00,55.49,55.53,55.46,55.53,171328.0,55.49,55.53,55.46,55.53,171328.0
2019-11-13 15:40:00,55.53,55.55,55.49,55.51,144541.0,55.53,55.55,55.49,55.51,144541.0
2019-11-13 15:50:00,55.51,55.55,55.34,55.35,530865.0,55.51,55.55,55.34,55.35,530865.0
2019-11-14 09:30:00,55.46,55.5,55.05,55.14,63361.0,55.46,55.5,55.05,55.14,63361.0
2019-11-14 09:40:00,55.14,55.2,54.82,55.0,54720.0,55.14,55.2,54.82,55.0,54720.0
2019-11-14 09:50:00,55.02,55.02,54.78,54.79,94651.0,55.02,55.02,54.78,54.79,94651.0
2019-11-14 10:00:00,54.8,54.82,54.56,54.66,91310.0,54.8,54.82,54.56,54.66,91310.0
2019-11-14 10:10:00,54.66,54.95,54.59,54.93,51808.0,54.66,54.95,54.59,54.93,51808.0
2019-11-14 10:20:00,54.93,54.97,54.75,54.83,42842.0,54.93,54.97,54.75,54.83,42842.0
2019-11-14 10:30:00,54.84,54.85,54.69,54.72,45636.0,54.84,54.85,54.69,54.72,45636.0
2019-11-14 10:40:00,54.72,54.77,54.59,54.62,62716.0,54.72,54.77,54.59,54.62,62716.0
2019-11-14 10:50:00,54.62,54.67,54.49,54.55,61800.0,54.62,54.67,54.49,54.55,61800.0
2019-11-14 11:00:00,54.56,54.57,54.47,54.57,36350.0,54.56,54.57,54.47,54.57,36350.0
2019-11-14 11:10:00,54.56,54.71,54.54,54.7,34589.0,54.56,54.71,54.54,54.7,34589.0
2019-11-14 11:20:00,54.69,54.78,54.67,54.76,52648.0,54.69,54.78,54.67,54.76,52648.0
2019-11-14 11:30:00,54.77,54.92,54.73,54.9,39400.0,54.77,54.92,54.73,54.9,39400.0
2019-11-14 11:40:00,54.91,54.92,54.7,54.73,37480.0,54.91,54.92,54.7,54.73,37480.0
2019-11-14 11:50:00,54.76,54.78,54.61,54.72,38139.0,54.76,54.78,54.61,54.72,38139.0
2019-11-14 12:00:00,54.73,54.97,54.73,54.93,55372.0,54.73,54.97,54.73,54.93,55372.0
2019-11-14 12:10:00,54.94,54.97,54.77,54.81,38254.0,54.94,54.97,54.77,54.81,38254.0
2019-11-14 12:20:00,54.82,54.9,54.77,54.88,19346.0,54.82,54.9,54.77,54.88,19346.0
2019-11-14 12:30:00,54.87,54.97,54.82,54.95,22541.0,54.87,54.97,54.82,54.95,22541.0
2019-11-14 12:40:00,54.96,54.98,54.85,54.91,37243.0,54.96,54.98,54.85,54.91,37243.0
2019-11-14 12:50:00,54.91,54.94,54.85,54.9,20568.0,54.91,54.94,54.85,54.9,20568.0
2019-11-14 13:00:00,54.9,55.03,54.9,54.93,34314.0,54.9,55.03,54.9,54.93,34314.0
2019-11-14 13:10:00,54.94,54.97,54.86,54.9,48488.0,54.94,54.97,54.86,54.9,48488.0
2019-11-14 13:20:00,54.89,54.97,54.83,54.84,31472.0,54.89,54.97,54.83,54.84,31472.0
2019-11-14 13:30:00,54.84,54.91,54.82,54.86,31180.0,54.84,54.91,54.82,54.86,31180.0
2019-11-14 13:40:00,54.86,54.87,54.74,54.77,37299.0,54.86,54.87,54.74,54.77,37299.0
2019-11-14 13:50:00,54.76,54.87,54.71,54.79,70232.0,54.76,54.87,54.71,54.79,70232.0
2019-11-14 14:00:00,54.79,54.89,54.74,54.76,25897.0,54.79,54.89,54.74,54.76,25897.0
2019-11-14 14:10:00,54.76,54.9,54.75,54.85,59114.0,54.76,54.9,54.75,54.85,59114.0
2019-11-14 14:20:00,54.85,54.9,54.8,54.84,32658.0,54.85,54.9,54.8,54.84,32658.0
2019-11-14 14:30:00,54.84,54.84,54.76,54.82,50161.0,54.84,54.84,54.76,54.82,50161.0
2019-11-14 14:40:00,54.81,54.82,54.68,54.72,46569.0,54.81,54.82,54.68,54.72,46569.0
2019-11-14 14:50:00,54.71,54.76,54.69,54.72,32006.0,54.71,54.76,54.69,54.72,32006.0
2019-11-14 15:00:00,54.73,54.82,54.72,54.77,45449.0,54.73,54.82,54.72,54.77,45449.0
2019-11-14 15:10:00,54.77,54.79,54.75,54.76,55388.0,54.77,54.79,54.75,54.76,55388.0
2019-11-14 15:20:00,54.76,54.8,54.74,54.76,76005.0,54.76,54.8,54.74,54.76,76005.0
2019-11-14 15:30:00,54.77,54.78,54.62,54.65,88026.0,54.77,54.78,54.62,54.65,88026.0
2019-11-14 15:40:00,54.64,54.72,54.64,54.69,114566.0,54.64,54.72,54.64,54.69,114566.0
2019-11-14 15:50:00,54.69,54.7,54.56,54.66,325838.0,54.69,54.7,54.56,54.66,325838.0
2019-11-15 09:30:00,54.64,55.04,54.36,54.57,184202.0,54.64,55.04,54.36,54.57,184202.0
2019-11-15 09:40:00,54.57,54.62,54.42,54.51,48648.0,54.57,54.62,54.42,54.51,48648.0
2019-11-15 09:50:00,54.54,54.6,54.26,54.48,65263.0,54.54,54.6,54.26,54.48,65263.0
2019-11-15 10:00:00,54.5,54.67,54.43,54.65,46826.0,54.5,54.67,54.43,54.65,46826.0
2019-11-15 10:10:00,54.66,54.66,54.43,54.46,54506.0,54.66,54.66,54.43,54.46,54506.0
2019-11-15 10:20:00,54.47,54.59,54.44,54.58,48952.0,54.47,54.59,54.44,54.58,48952.0
2019-11-15 10:30:00,54.59,54.61,54.49,54.55,51013.0,54.59,54.61,54.49,54.55,51013.0
2019-11-15 10:40:00,54.55,54.62,54.39,54.49,60472.0,54.55,54.62,54.39,54.49,60472.0
2019-11-15 10:50:00,54.48,54.76,54.48,54.68,55428.0,54.48,54.76,54.48,54.68,55428.0
2019-11-15 11:00:00,54.69,54.8,54.66,54.68,71318.0,54.69,54.8,54.66,54.68,71318.0
2019-11-15 11:10:00,54.68,54.88,54.66,54.75,71070.0,54.68,54.88,54.66,54.75,71070.0
2019-11-15 11:20:00,54.74,54.88,54.64,54.64,63494.0,54.74,54.88,54.64,54.64,63494.0
2019-11-15 11:30:00,54.64,54.76,54.53,54.62,72211.0,54.64,54.76,54.53,54.62,72211.0
2019-11-15 11:40:00,54.6,54.74,54.59,54.72,59979.0,54.6,54.74,54.59,54.72,59979.0
2019-11-15 11:50:00,54.72,54.73,54.51,54.64,54911.0,54.72,54.73,54.51,54.64,54911.0
2019-11-15 12:00:00,54.64,54.74,54.61,54.73,48948.0,54.64,54.74,54.61,54.73,48948.0
2019-11-15 12:10:00,54.73,54.86,54.67,54.82,47438.0,54.73,54.86,54.67,54.82,47438.0
2019-11-15 12:20:00,54.82,54.95,54.82,54.91,38491.0,54.82,54.95,54.82,54.91,38491.0
2019-11-15 12:30:00,54.9,54.91,54.8,54.8,38256.0,54.9,54.91,54.8,54.8,38256.0
2019-11-15 12:40:00,54.8,54.97,54.8,54.97,29238.0,54.8,54.97,54.8,54.97,29238.0
2019-11-15 12:50:00,54.98,54.99,54.88,54.95,27626.0,54.98,54.99,54.88,54.95,27626.0
2019-11-15 13:00:00,54.94,55.06,54.94,55.01,73805.0,54.94,55.06,54.94,55.01,73805.0
2019-11-15 13:10:00,55.02,55.07,55.0,55.07,43676.0,55.02,55.07,55.0,55.07,43676.0
2019-11-15 13:20:00,55.07,55.07,54.96,55.03,66572.0,55.07,55.07,54.96,55.03,66572.0
2019-11-15 13:30:00,55.04,55.13,55.02,55.1,84359.0,55.04,55.13,55.02,55.1,84359.0
2019-11-15 13:40:00,55.11,55.17,55.06,55.15,55300.0,55.11,55.17,55.06,55.15,55300.0
2019-11-15 13:50:00,55.15,55.16,55.08,55.11,78141.0,55.15,55.16,55.08,55.11,78141.0
2019-11-15 14:00:00,55.1,55.31,55.07,55.3,126760.0,55.1,55.31,55.07,55.3,126760.0
2019-11-15 14:10:00,55.31,55.45,55.3,55.41,71471.0,55.31,55.45,55.3,55.41,71471.0
2019-11-15 14:20:00,55.41,56.19,55.41,56.18,716887.0,55.41,56.19,55.41,56.18,716887.0
2019-11-15 14:30:00,56.16,56.81,56.01,56.75,593245.0,56.16,56.81,56.01,56.75,593245.0
2019-11-15 14:40:00,56.75,57.02,56.49,56.59,470306.0,56.75,57.02,56.49,56.59,470306.0
2019-11-15 14:50:00,56.59,56.9,56.51,56.88,312377.0,56.59,56.9,56.51,56.88,312377.0
2019-11-15 15:00:00,56.88,57.26,56.74,57.23,547788.0,56.88,57.26,56.74,57.23,547788.0
2019-11-15 15:10:00,57.21,57.8,57.13,57.8,511238.0,57.21,57.8,57.13,57.8,511238.0
2019-11-15 15:20:00,57.81,58.18,57.46,57.49,333996.0,57.81,58.18,57.46,57.49,333996.0
2019-11-15 15:30:00,57.5,57.65,57.44,57.6,370614.0,57.5,57.65,57.44,57.6,370614.0
2019-11-15 15:40:00,57.61,57.61,57.41,57.48,322687.0,57.61,57.61,57.41,57.48,322687.0
2019-11-15 15:50:00,57.47,57.7,57.43,57.56,850354.0,57.47,57.7,57.43,57.56,850354.0
2019-11-18 09:30:00,57.88,60.37,57.88,59.95,832803.0,57.88,60.37,57.88,59.95,832803.0
2019-11-18 09:40:00,59.95,60.29,59.68,60.2,452832.0,59.95,60.29,59.68,60.2,452832.0
2019-11-18 09:50:00,60.21,60.28,59.99,60.28,370020.0,60.21,60.28,59.99,60.28,370020.0
2019-11-18 10:00:00,60.28,60.35,59.7,59.76,537608.0,60.28,60.35,59.7,59.76,537608.0
2019-11-18 10:10:00,59.74,59.79,59.39,59.54,366023.0,59.74,59.79,59.39,59.54,366023.0
2019-11-18 10:20:00,59.54,59.55,58.88,58.97,237734.0,59.54,59.55,58.88,58.97,237734.0
2019-11-18 10:30:00,58.98,59.34,58.83,59.33,268407.0,58.98,59.34,58.83,59.33,268407.0
2019-11-18 10:40:00,59.33,59.62,59.32,59.5,241899.0,59.33,59.62,59.32,59.5,241899.0
2019-11-18 10:50:00,59.5,59.64,59.16,59.19,225986.0,59.5,59.64,59.16,59.19,225986.0
2019-11-18 11:00:00,59.19,59.38,59.0,59.04,145787.0,59.19,59.38,59.0,59.04,145787.0
2019-11-18 11:10:00,59.04,59.33,59.0,59.19,170358.0,59.04,59.33,59.0,59.19,170358.0
2019-11-18 11:20:00,59.19,59.34,59.16,59.31,150205.0,59.19,59.34,59.16,59.31,150205.0
2019-11-18 11:30:00,59.31,59.4,59.18,59.23,150592.0,59.31,59.4,59.18,59.23,150592.0
2019-11-18 11:40:00,59.22,59.51,59.18,59.48,163779.0,59.22,59.51,59.18,59.48,163779.0
2019-11-18 11:50:00,59.49,59.49,59.21,59.32,207220.0,59.49,59.49,59.21,59.32,207220.0
2019-11-18 12:00:00,59.33,59.43,59.28,59.38,132281.0,59.33,59.43,59.28,59.38,132281.0
2019-11-18 12:10:00,59.38,59.64,59.38,59.52,103173.0,59.38,59.64,59.38,59.52,103173.0
2019-11-18 12:20:00,59.52,59.57,59.36,59.57,131079.0,59.52,59.57,59.36,59.57,131079.0
2019-11-18 12:30:00,59.57,59.59,59.43,59.43,76423.0,59.57,59.59,59.43,59.43,76423.0
2019-11-18 12:40:00,59.43,59.49,59.21,59.23,86107.0,59.43,59.49,59.21,59.23,86107.0
2019-11-18 12:50:00,59.23,59.33,59.17,59.22,71808.0,59.23,59.33,59.17,59.22,71808.0
2019-11-18 13:00:00,59.22,59.25,59.12,59.23,110312.0,59.22,59.25,59.12,59.23,110312.0
2019-11-18 13:10:00,59.22,59.33,59.13,59.3,118530.0,59.22,59.33,59.13,59.3,118530.0
2019-11-18 13:20:00,59.29,59.35,59.23,59.28,95005.0,59.29,59.35,59.23,59.28,95005.0
2019-11-18 13:30:00,59.29,59.34,59.21,59.29,89078.0,59.29,59.34,59.21,59.29,89078.0
2019-11-18 13:40:00,59.29,59.33,59.25,59.32,81067.0,59.29,59.33,59.25,59.32,81067.0
2019-11-18 13:50:00,59.32,59.33,59.12,59.19,189410.0,59.32,59.33,59.12,59.19,189410.0
2019-11-18 14:00:00,59.18,59.23,59.11,59.17,84739.0,59.18,59.23,59.11,59.17,84739.0
2019-11-18 14:10:00,59.16,59.27,59.16,59.26,65705.0,59.16,59.27,59.16,59.26,65705.0
2019-11-18 14:20:00,59.27,59.32,59.2,59.2,78522.0,59.27,59.32,59.2,59.2,78522.0
2019-11-18 14:30:00,59.2,59.21,59.09,59.15,139716.0,59.2,59.21,59.09,59.15,139716.0
2019-11-18 14:40:00,59.14,59.19,59.03,59.1,80429.0,59.14,59.19,59.03,59.1,80429.0
2019-11-18 14:50:00,59.1,59.13,59.04,59.11,81237.0,59.1,59.13,59.04,59.11,81237.0
2019-11-18 15:00:00,59.11,59.27,59.1,59.26,96064.0,59.11,59.27,59.1,59.26,96064.0
2019-11-18 15:10:00,59.27,59.33,59.24,59.26,112429.0,59.27,59.33,59.24,59.26,112429.0
2019-11-18 15:20:00,59.25,59.33,59.2,59.27,108434.0,59.25,59.33,59.2,59.27,108434.0
2019-11-18 15:30:00,59.27,59.33,59.22,59.28,150158.0,59.27,59.33,59.22,59.28,150158.0
2019-11-18 15:40:00,59.28,59.49,59.28,59.47,259144.0,59.28,59.49,59.28,59.47,259144.0
2019-11-18 15:50:00,59.47,59.54,59.37,59.38,807532.0,59.47,59.54,59.37,59.38,807532.0
2019-11-19 09:30:00,59.68,59.74,59.08,59.11,212923.0,59.68,59.74,59.08,59.11,212923.0
2019-11-19 09:40:00,59.1,59.3,58.9,59.13,95684.0,59.1,59.3,58.9,59.13,95684.0
2019-11-19 09:50:00,59.13,59.38,58.85,59.28,193361.0,59.13,59.38,58.85,59.28,193361.0
2019-11-19 10:00:00,59.28,59.33,58.92,59.02,67002.0,59.28,59.33,58.92,59.02,67002.0
2019-11-19 10:10:00,59.02,59.2,58.92,58.94,58071.0,59.02,59.2,58.92,58.94,58071.0
2019-11-19 10:20:00,58.95,59.39,58.93,59.35,74974.0,58.95,59.39,58.93,59.35,74974.0
2019-11-19 10:30:00,59.35,59.4,59.24,59.32,84200.0,59.35,59.4,59.24,59.32,84200.0
2019-11-19 10:40:00,59.34,59.39,59.25,59.34,76055.0,59.34,59.39,59.25,59.34,76055.0
2019-11-19 10:50:00,59.32,59.33,59.12,59.13,62150.0,59.32,59.33,59.12,59.13,62150.0
2019-11-19 11:00:00,59.13,59.16,59.03,59.06,75464.0,59.13,59.16,59.03,59.06,75464.0
2019-11-19 11:10:00,59.07,59.24,59.04,59.23,53910.0,59.07,59.24,59.04,59.23,53910.0
2019-11-19 11:20:00,59.23,59.39,59.14,59.34,102292.0,59.23,59.39,59.14,59.34,102292.0
2019-11-19 11:30:00,59.34,59.45,59.18,59.37,105972.0,59.34,59.45,59.18,59.37,105972.0
2019-11-19 11:40:00,59.38,59.44,59.24,59.3,59743.0,59.38,59.44,59.24,59.3,59743.0
2019-11-19 11:50:00,59.3,59.36,59.13,59.32,76928.0,59.3,59.36,59.13,59.32,76928.0
2019-11-19 12:00:00,59.32,59.35,59.17,59.3,39620.0,59.32,59.35,59.17,59.3,39620.0
2019-11-19 12:10:00,59.3,59.37,59.24,59.35,51727.0,59.3,59.37,59.24,59.35,51727.0
2019-11-19 12:20:00,59.34,59.4,59.3,59.36,62559.0,59.34,59.4,59.3,59.36,62559.0
2019-11-19 12:30:00,59.36,59.37,59.24,59.26,45822.0,59.36,59.37,59.24,59.26,45822.0
2019-11-19 12:40:00,59.25,59.32,59.23,59.32,43411.0,59.25,59.32,59.23,59.32,43411.0
2019-11-19 12:50:00,59.31,59.34,59.19,59.25,38212.0,59.31,59.34,59.19,59.25,38212.0
2019-11-19 13:00:00,59.25,59.26,59.09,59.21,61128.0,59.25,59.26,59.09,59.21,61128.0
2019-11-19 13:10:00,59.2,59.36,59.18,59.36,34480.0,59.2,59.36,59.18,59.36,34480.0
2019-11-19 13:20:00,59.35,59.37,59.23,59.31,36695.0,59.35,59.37,59.23,59.31,36695.0
2019-11-19 13:30:00,59.29,59.31,59.14,59.14,48290.0,59.29,59.31,59.14,59.14,48290.0
2019-11-19 13:40:00,59.16,59.22,59.09,59.2,48232.0,59.16,59.22,59.09,59.2,48232.0
2019-11-19 13:50:00,59.2,59.36,59.17,59.32,65797.0,59.2,59.36,59.17,59.32,65797.0
2019-11-19 14:00:00,59.33,59.36,59.22,59.33,58847.0,59.33,59.36,59.22,59.33,58847.0
2019-11-19 14:10:00,59.32,59.45,59.28,59.4,53167.0,59.32,59.45,59.28,59.4,53167.0
2019-11-19 14:20:00,59.39,59.47,59.35,59.43,30024.0,59.39,59.47,59.35,59.43,30024.0
2019-11-19 14:30:00,59.43,59.48,59.4,59.41,36148.0,59.43,59.48,59.4,59.41,36148.0
2019-11-19 14:40:00,59.41,59.48,59.34,59.42,36941.0,59.41,59.48,59.34,59.42,36941.0
2019-11-19 14:50:00,59.42,59.47,59.36,59.39,48127.0,59.42,59.47,59.36,59.39,48127.0
2019-11-19 15:00:00,59.39,59.4,59.31,59.33,60652.0,59.39,59.4,59.31,59.33,60652.0
2019-11-19 15:10:00,59.33,59.38,59.31,59.32,73549.0,59.33,59.38,59.31,59.32,73549.0
2019-11-19 15:20:00,59.31,59.36,59.28,59.35,60708.0,59.31,59.36,59.28,59.35,60708.0
2019-11-19 15:30:00,59.35,59.38,59.3,59.37,97884.0,59.35,59.38,59.3,59.37,97884.0
2019-11-19 15:40:00,59.37,59.43,59.34,59.38,136311.0,59.37,59.43,59.34,59.38,136311.0
2019-11-19 15:50:00,59.39,59.41,59.29,59.39,321906.0,59.39,59.41,59.29,59.39,321906.0
2019-11-20 09:30:00,58.94,59.02,58.53,58.9,192650.0,58.94,59.02,58.53,58.9,192650.0
2019-11-20 09:40:00,58.87,58.87,58.15,58.39,212120.0,58.87,58.87,58.15,58.39,212120.0
2019-11-20 09:50:00,58.42,58.88,58.42,58.42,182135.0,58.42,58.88,58.42,58.42,182135.0
2019-11-20 10:00:00,58.45,58.65,58.45,58.51,114618.0,58.45,58.65,58.45,58.51,114618.0
2019-11-20 10:10:00,58.51,58.76,58.48,58.62,88358.0,58.51,58.76,58.48,58.62,88358.0
2019-11-20 10:20:00,58.62,58.65,58.32,58.37,70024.0,58.62,58.65,58.32,58.37,70024.0
2019-11-20 10:30:00,58.38,58.64,58.35,58.62,44501.0,58.38,58.64,58.35,58.62,44501.0
2019-11-20 10:40:00,58.63,58.89,58.63,58.88,48942.0,58.63,58.89,58.63,58.88,48942.0
2019-11-20 10:50:00,58.88,59.05,58.87,59.04,53998.0,58.88,59.05,58.87,59.04,53998.0
2019-11-20 11:00:00,59.03,59.05,58.9,58.95,32185.0,59.03,59.05,58.9,58.95,32185.0
2019-11-20 11:10:00,58.95,59.14,58.84,58.99,43989.0,58.95,59.14,58.84,58.99,43989.0
2019-11-20 11:20:00,59.01,59.26,59.01,59.07,292581.0,59.01,59.26,59.01,59.07,292581.0
2019-11-20 11:30:00,59.06,59.25,58.9,59.18,84545.0,59.06,59.25,58.9,59.18,84545.0
2019-11-20 11:40:00,59.18,59.34,59.11,59.34,39635.0,59.18,59.34,59.11,59.34,39635.0
2019-11-20 11:50:00,59.34,59.36,59.19,59.31,33089.0,59.34,59.36,59.19,59.31,33089.0
2019-11-20 12:00:00,59.29,59.3,59.22,59.28,22625.0,59.29,59.3,59.22,59.28,22625.0
2019-11-20 12:10:00,59.28,59.39,59.26,59.27,84416.0,59.28,59.39,59.26,59.27,84416.0
2019-11-20 12:20:00,59.29,59.3,59.14,59.23,24739.0,59.29,59.3,59.14,59.23,24739.0
2019-11-20 12:30:00,59.24,59.3,59.21,59.3,23837.0,59.24,59.3,59.21,59.3,23837.0
2019-11-20 12:40:00,59.32,59.32,59.21,59.23,22690.0,59.32,59.32,59.21,59.23,22690.0
2019-11-20 12:50:00,59.23,59.24,58.91,59.02,87890.0,59.23,59.24,58.91,59.02,87890.0
2019-11-20 13:00:00,59.04,59.17,58.94,58.96,83726.0,59.04,59.17,58.94,58.96,83726.0
2019-11-20 13:10:00,58.95,58.97,58.7,58.74,62111.0,58.95,58.97,58.7,58.74,62111.0
2019-11-20 13:20:00,58.76,58.84,58.66,58.78,39544.0,58.76,58.84,58.66,58.78,39544.0
2019-11-20 13:30:00,58.78,58.88,58.75,58.76,64037.0,58.78,58.88,58.75,58.76,64037.0
2019-11-20 13:40:00,58.76,58.93,58.75,58.91,42376.0,58.76,58.93,58.75,58.91,42376.0
2019-11-20 13:50:00,58.9,59.08,58.89,59.02,29634.0,58.9,59.08,58.89,59.02,29634.0
2019-11-20 14:00:00,59.01,59.14,58.98,59.12,57190.0,59.01,59.14,58.98,59.12,57190.0
2019-11-20 14:10:00,59.13,59.22,59.08,59.16,56866.0,59.13,59.22,59.08,59.16,56866.0
2019-11-20 14:20:00,59.16,59.23,59.14,59.16,26133.0,59.16,59.23,59.14,59.16,26133.0
2019-11-20 14:30:00,59.12,59.18,59.12,59.16,32697.0,59.12,59.18,59.12,59.16,32697.0
2019-11-20 14:40:00,59.15,59.2,59.08,59.14,67601.0,59.15,59.2,59.08,59.14,67601.0
2019-11-20 14:50:00,59.15,59.2,59.13,59.14,28912.0,59.15,59.2,59.13,59.14,28912.0
2019-11-20 15:00:00,59.14,59.19,59.06,59.14,71126.0,59.14,59.19,59.06,59.14,71126.0
2019-11-20 15:10:00,59.14,59.18,59.1,59.11,46352.0,59.14,59.18,59.1,59.11,46352.0
2019-11-20 15:20:00,59.12,59.24,59.1,59.15,64021.0,59.12,59.24,59.1,59.15,64021.0
2019-11-20 15:30:00,59.14,59.19,59.12,59.15,65343.0,59.14,59.19,59.12,59.15,65343.0
2019-11-20 15:40:00,59.16,59.48,59.15,59.48,198612.0,59.16,59.48,59.15,59.48,198612.0
2019-11-20 15:50:00,59.47,59.55,59.38,59.46,402558.0,59.47,59.55,59.38,59.46,402558.0
2019-11-21 09:30:00,59.38,59.63,59.1,59.25,65525.0,59.38,59.63,59.1,59.25,65525.0
2019-11-21 09:40:00,59.34,59.42,58.9,59.17,74166.0,59.34,59.42,58.9,59.17,74166.0
2019-11-21 09:50:00,59.19,59.59,59.08,59.4,79869.0,59.19,59.59,59.08,59.4,79869.0
2019-11-21 10:00:00,59.35,59.47,59.13,59.25,71784.0,59.35,59.47,59.13,59.25,71784.0
2019-11-21 10:10:00,59.25,59.4,59.17,59.26,49423.0,59.25,59.4,59.17,59.26,49423.0
2019-11-21 10:20:00,59.24,59.44,59.21,59.4,36156.0,59.24,59.44,59.21,59.4,36156.0
2019-11-21 10:30:00,59.38,59.55,59.36,59.45,56606.0,59.38,59.55,59.36,59.45,56606.0
2019-11-21 10:40:00,59.47,59.51,59.37,59.44,104055.0,59.47,59.51,59.37,59.44,104055.0
2019-11-21 10:50:00,59.43,59.43,58.99,59.14,53774.0,59.43,59.43,58.99,59.14,53774.0
2019-11-21 11:00:00,59.13,59.17,59.02,59.12,48773.0,59.13,59.17,59.02,59.12,48773.0
2019-11-21 11:10:00,59.13,59.28,59.06,59.19,33401.0,59.13,59.28,59.06,59.19,33401.0
2019-11-21 11:20:00,59.18,59.2,59.06,59.11,51577.0,59.18,59.2,59.06,59.11,51577.0
2019-11-21 11:30:00,59.11,59.2,59.09,59.14,45932.0,59.11,59.2,59.09,59.14,45932.0
2019-11-21 11:40:00,59.16,59.39,59.15,59.36,71348.0,59.16,59.39,59.15,59.36,71348.0
2019-11-21 11:50:00,59.33,59.38,59.24,59.26,42761.0,59.33,59.38,59.24,59.26,42761.0
2019-11-21 12:00:00,59.26,59.48,59.26,59.47,30090.0,59.26,59.48,59.26,59.47,30090.0
2019-11-21 12:10:00,59.46,59.5,59.38,59.45,108361.0,59.46,59.5,59.38,59.45,108361.0
2019-11-21 12:20:00,59.43,59.43,59.25,59.32,21531.0,59.43,59.43,59.25,59.32,21531.0
2019-11-21 12:30:00,59.31,59.39,59.25,59.32,38662.0,59.31,59.39,59.25,59.32,38662.0
2019-11-21 12:40:00,59.31,59.44,59.31,59.4,17226.0,59.31,59.44,59.31,59.4,17226.0
2019-11-21 12:50:00,59.38,59.44,59.36,59.39,12830.0,59.38,59.44,59.36,59.39,12830.0
2019-11-21 13:00:00,59.4,59.46,59.37,59.43,20073.0,59.4,59.46,59.37,59.43,20073.0
2019-11-21 13:10:00,59.43,59.5,59.43,59.49,17282.0,59.43,59.5,59.43,59.49,17282.0
2019-11-21 13:20:00,59.48,59.5,59.43,59.47,26091.0,59.48,59.5,59.43,59.47,26091.0
2019-11-21 13:30:00,59.47,59.51,59.41,59.42,26623.0,59.47,59.51,59.41,59.42,26623.0
2019-11-21 13:40:00,59.41,59.61,59.41,59.59,29753.0,59.41,59.61,59.41,59.59,29753.0
2019-11-21 13:50:00,59.59,59.6,59.49,59.51,25964.0,59.59,59.6,59.49,59.51,25964.0
2019-11-21 14:00:00,59.51,59.53,59.4,59.47,39663.0,59.51,59.53,59.4,59.47,39663.0
2019-11-21 14:10:00,59.48,59.54,59.47,59.53,17669.0,59.48,59.54,59.47,59.53,17669.0
2019-11-21 14:20:00,59.53,59.58,59.51,59.55,22269.0,59.53,59.58,59.51,59.55,22269.0
2019-11-21 14:30:00,59.55,59.62,59.53,59.59,57254.0,59.55,59.62,59.53,59.59,57254.0
2019-11-21 14:40:00,59.58,59.61,59.46,59.59,94250.0,59.58,59.61,59.46,59.59,94250.0
2019-11-21 14:50:00,59.6,59.68,59.52,59.68,49891.0,59.6,59.68,59.52,59.68,49891.0
2019-11-21 15:00:00,59.68,59.69,59.58,59.59,59297.0,59.68,59.69,59.58,59.59,59297.0
2019-11-21 15:10:00,59.59,59.65,59.55,59.62,47073.0,59.59,59.65,59.55,59.62,47073.0
2019-11-21 15:20:00,59.62,59.64,59.56,59.6,49102.0,59.62,59.64,59.56,59.6,49102.0
2019-11-21 15:30:00,59.6,59.74,59.58,59.73,84469.0,59.6,59.74,59.58,59.73,84469.0
2019-11-21 15:40:00,59.72,59.83,59.68,59.79,97148.0,59.72,59.83,59.68,59.79,97148.0
2019-11-21 15:50:00,59.79,59.83,59.67,59.69,291759.0,59.79,59.83,59.67,59.69,291759.0
2019-11-22 09:30:00,59.9,60.06,59.77,59.83,127830.0,59.9,60.06,59.77,59.83,127830.0
2019-11-22 09:40:00,59.8,60.08,59.76,60.01,92031.0,59.8,60.08,59.76,60.01,92031.0
2019-11-22 09:50:00,59.99,60.28,59.92,59.95,58496.0,59.99,60.28,59.92,59.95,58496.0
2019-11-22 10:00:00,59.96,60.0,59.8,59.9,62027.0,59.96,60.0,59.8,59.9,62027.0
2019-11-22 10:10:00,59.89,60.03,59.8,59.8,55657.0,59.89,60.03,59.8,59.8,55657.0
2019-11-22 10:20:00,59.8,59.8,59.57,59.8,95811.0,59.8,59.8,59.57,59.8,95811.0
2019-11-22 10:30:00,59.8,59.81,59.46,59.57,93409.0,59.8,59.81,59.46,59.57,93409.0
2019-11-22 10:40:00,59.57,59.62,59.48,59.53,36932.0,59.57,59.62,59.48,59.53,36932.0
2019-11-22 10:50:00,59.49,59.5,59.2,59.36,63938.0,59.49,59.5,59.2,59.36,63938.0
2019-11-22 11:00:00,59.36,59.55,59.36,59.51,50989.0,59.36,59.55,59.36,59.51,50989.0
2019-11-22 11:10:00,59.53,59.59,59.46,59.48,48043.0,59.53,59.59,59.46,59.48,48043.0
2019-11-22 11:20:00,59.47,59.55,59.44,59.5,40143.0,59.47,59.55,59.44,59.5,40143.0
2019-11-22 11:30:00,59.49,59.53,59.42,59.51,35764.0,59.49,59.53,59.42,59.51,35764.0
2019-11-22 11:40:00,59.5,59.55,59.38,59.45,38459.0,59.5,59.55,59.38,59.45,38459.0
2019-11-22 11:50:00,59.46,59.52,59.34,59.35,43261.0,59.46,59.52,59.34,59.35,43261.0
2019-11-22 12:00:00,59.35,59.5,59.35,59.44,36771.0,59.35,59.5,59.35,59.44,36771.0
2019-11-22 12:10:00,59.45,59.66,59.44,59.63,50658.0,59.45,59.66,59.44,59.63,50658.0
2019-11-22 12:20:00,59.63,59.81,59.62,59.74,50715.0,59.63,59.81,59.62,59.74,50715.0
2019-11-22 12:30:00,59.74,59.81,59.69,59.78,45293.0,59.74,59.81,59.69,59.78,45293.0
2019-11-22 12:40:00,59.78,59.89,59.73,59.73,53875.0,59.78,59.89,59.73,59.73,53875.0
2019-11-22 12:50:00,59.74,59.83,59.72,59.78,28653.0,59.74,59.83,59.72,59.78,28653.0
2019-11-22 13:00:00,59.79,59.84,59.7,59.77,57249.0,59.79,59.84,59.7,59.77,57249.0
2019-11-22 13:10:00,59.76,59.82,59.58,59.59,46571.0,59.76,59.82,59.58,59.59,46571.0
2019-11-22 13:20:00,59.59,59.65,59.56,59.6,37874.0,59.59,59.65,59.56,59.6,37874.0
2019-11-22 13:30:00,59.6,59.6,59.42,59.45,51108.0,59.6,59.6,59.42,59.45,51108.0
2019-11-22 13:40:00,59.44,59.51,59.31,59.44,54251.0,59.44,59.51,59.31,59.44,54251.0
2019-11-22 13:50:00,59.43,59.43,59.34,59.41,45528.0,59.43,59.43,59.34,59.41,45528.0
2019-11-22 14:00:00,59.41,59.5,59.31,59.32,40384.0,59.41,59.5,59.31,59.32,40384.0
2019-11-22 14:10:00,59.33,59.46,59.3,59.41,35636.0,59.33,59.46,59.3,59.41,35636.0
2019-11-22 14:20:00,59.42,59.47,59.34,59.47,38952.0,59.42,59.47,59.34,59.47,38952.0
2019-11-22 14:30:00,59.47,59.5,59.31,59.37,45058.0,59.47,59.5,59.31,59.37,45058.0
2019-11-22 14:40:00,59.38,59.44,59.34,59.34,76496.0,59.38,59.44,59.34,59.34,76496.0
2019-11-22 14:50:00,59.35,59.44,59.31,59.32,37568.0,59.35,59.44,59.31,59.32,37568.0
2019-11-22 15:00:00,59.33,59.36,59.25,59.3,43366.0,59.33,59.36,59.25,59.3,43366.0
2019-11-22 15:10:00,59.3,59.46,59.3,59.45,47863.0,59.3,59.46,59.3,59.45,47863.0
2019-11-22 15:20:00,59.46,59.47,59.39,59.46,76004.0,59.46,59.47,59.39,59.46,76004.0
2019-11-22 15:30:00,59.46,59.55,59.45,59.51,75775.0,59.46,59.55,59.45,59.51,75775.0
2019-11-22 15:40:00,59.51,59.52,59.38,59.38,81729.0,59.51,59.52,59.38,59.38,81729.0
2019-11-22 15:50:00,59.38,59.48,59.35,59.45,263424.0,59.38,59.48,59.35,59.45,263424.0
2019-11-25 09:30:00,59.69,60.06,59.65,59.95,148900.0,59.69,60.06,59.65,59.95,148900.0
2019-11-25 09:40:00,59.95,60.03,59.67,59.79,90128.0,59.95,60.03,59.67,59.79,90128.0
2019-11-25 09:50:00,59.77,60.08,59.59,60.08,113896.0,59.77,60.08,59.59,60.08,113896.0
2019-11-25 10:00:00,60.08,60.53,60.07,60.35,176179.0,60.08,60.53,60.07,60.35,176179.0
2019-11-25 10:10:00,60.35,60.42,60.23,60.36,65062.0,60.35,60.42,60.23,60.36,65062.0
2019-11-25 10:20:00,60.36,60.74,60.36,60.73,87041.0,60.36,60.74,60.36,60.73,87041.0
2019-11-25 10:30:00,60.73,60.88,60.66,60.78,108106.0,60.73,60.88,60.66,60.78,108106.0
2019-11-25 10:40:00,60.8,60.93,60.75,60.9,59143.0,60.8,60.93,60.75,60.9,59143.0
2019-11-25 10:50:00,60.9,60.94,60.66,60.71,92708.0,60.9,60.94,60.66,60.71,92708.0
2019-11-25 11:00:00,60.7,60.94,60.7,60.86,79615.0,60.7,60.94,60.7,60.86,79615.0
2019-11-25 11:10:00,60.86,60.96,60.77,60.81,99550.0,60.86,60.96,60.77,60.81,99550.0
2019-11-25 11:20:00,60.81,61.03,60.78,60.84,120152.0,60.81,61.03,60.78,60.84,120152.0
2019-11-25 11:30:00,60.85,60.98,60.82,60.84,53896.0,60.85,60.98,60.82,60.84,53896.0
2019-11-25 11:40:00,60.84,61.09,60.82,61.03,115572.0,60.84,61.09,60.82,61.03,115572.0
2019-11-25 11:50:00,61.03,61.09,60.78,60.81,67523.0,61.03,61.09,60.78,60.81,67523.0
2019-11-25 12:00:00,60.79,61.12,60.78,61.12,56316.0,60.79,61.12,60.78,61.12,56316.0
2019-11-25 12:10:00,61.12,61.18,61.07,61.08,52408.0,61.12,61.18,61.07,61.08,52408.0
2019-11-25 12:20:00,61.08,61.09,60.91,60.92,46308.0,61.08,61.09,60.91,60.92,46308.0
2019-11-25 12:30:00,60.91,60.99,60.86,60.92,65512.0,60.91,60.99,60.86,60.92,65512.0
2019-11-25 12:40:00,60.92,61.12,60.83,61.06,117482.0,60.92,61.12,60.83,61.06,117482.0
2019-11-25 12:50:00,61.06,61.06,60.91,60.97,45716.0,61.06,61.06,60.91,60.97,45716.0
2019-11-25 13:00:00,60.97,61.04,60.85,60.86,81735.0,60.97,61.04,60.85,60.86,81735.0
2019-11-25 13:10:00,60.86,60.92,60.75,60.8,94518.0,60.86,60.92,60.75,60.8,94518.0
2019-11-25 13:20:00,60.81,60.94,60.79,60.93,74456.0,60.81,60.94,60.79,60.93,74456.0
2019-11-25 13:30:00,60.93,61.05,60.9,60.98,82110.0,60.93,61.05,60.9,60.98,82110.0
2019-11-25 13:40:00,60.98,61.01,60.88,60.93,56628.0,60.98,61.01,60.88,60.93,56628.0
2019-11-25 13:50:00,60.93,60.93,60.86,60.88,41747.0,60.93,60.93,60.86,60.88,41747.0
2019-11-25 14:00:00,60.88,60.95,60.84,60.84,43947.0,60.88,60.95,60.84,60.84,43947.0
2019-11-25 14:10:00,60.83,60.87,60.81,60.86,43986.0,60.83,60.87,60.81,60.86,43986.0
2019-11-25 14:20:00,60.86,60.97,60.82,60.92,62575.0,60.86,60.97,60.82,60.92,62575.0
2019-11-25 14:30:00,60.92,60.95,60.85,60.86,76884.0,60.92,60.95,60.85,60.86,76884.0
2019-11-25 14:40:00,60.85,60.87,60.81,60.84,73204.0,60.85,60.87,60.81,60.84,73204.0
2019-11-25 14:50:00,60.83,61.15,60.82,61.14,98015.0,60.83,61.15,60.82,61.14,98015.0
2019-11-25 15:00:00,61.14,61.14,61.02,61.03,73939.0,61.14,61.14,61.02,61.03,73939.0
2019-11-25 15:10:00,61.03,61.06,60.99,60.99,55459.0,61.03,61.06,60.99,60.99,55459.0
2019-11-25 15:20:00,61.0,61.06,60.98,61.03,95431.0,61.0,61.06,60.98,61.03,95431.0
2019-11-25 15:30:00,61.03,61.09,61.01,61.09,119179.0,61.03,61.09,61.01,61.09,119179.0
2019-11-25 15:40:00,61.09,61.21,61.05,61.16,182777.0,61.09,61.21,61.05,61.16,182777.0
2019-11-25 15:50:00,61.16,61.29,61.12,61.18,495792.0,61.16,61.29,61.12,61.18,495792.0
2019-11-26 09:30:00,60.73,60.9,60.15,60.63,189594.0,60.73,60.9,60.15,60.63,189594.0
2019-11-26 09:40:00,60.64,60.99,60.57,60.97,66292.0,60.64,60.99,60.57,60.97,66292.0
2019-11-26 09:50:00,60.97,60.97,60.66,60.74,156326.0,60.97,60.97,60.66,60.74,156326.0
2019-11-26 10:00:00,60.73,60.73,60.47,60.55,53840.0,60.73,60.73,60.47,60.55,53840.0
2019-11-26 10:10:00,60.55,60.73,60.52,60.72,37250.0,60.55,60.73,60.52,60.72,37250.0
2019-11-26 10:20:00,60.72,60.82,60.69,60.75,27575.0,60.72,60.82,60.69,60.75,27575.0
2019-11-26 10:30:00,60.75,60.91,60.69,60.84,42130.0,60.75,60.91,60.69,60.84,42130.0
2019-11-26 10:40:00,60.84,60.97,60.72,60.94,35247.0,60.84,60.97,60.72,60.94,35247.0
2019-11-26 10:50:00,60.92,61.08,60.92,60.99,34006.0,60.92,61.08,60.92,60.99,34006.0
2019-11-26 11:00:00,61.0,61.01,60.85,60.86,34543.0,61.0,61.01,60.85,60.86,34543.0
2019-11-26 11:10:00,60.84,60.9,60.75,60.75,28577.0,60.84,60.9,60.75,60.75,28577.0
2019-11-26 11:20:00,60.75,60.81,60.67,60.73,34359.0,60.75,60.81,60.67,60.73,34359.0
2019-11-26 11:30:00,60.72,60.75,60.65,60.65,34568.0,60.72,60.75,60.65,60.65,34568.0
2019-11-26 11:40:00,60.67,60.85,60.67,60.84,23237.0,60.67,60.85,60.67,60.84,23237.0
2019-11-26 11:50:00,60.86,60.87,60.75,60.79,53042.0,60.86,60.87,60.75,60.79,53042.0
2019-11-26 12:00:00,60.78,60.81,60.72,60.75,29832.0,60.78,60.81,60.72,60.75,29832.0
2019-11-26 12:10:00,60.75,60.79,60.64,60.66,43169.0,60.75,60.79,60.64,60.66,43169.0
2019-11-26 12:20:00,60.66,60.71,60.6,60.6,28402.0,60.66,60.71,60.6,60.6,28402.0
2019-11-26 12:30:00,60.62,60.76,60.62,60.72,26791.0,60.62,60.76,60.62,60.72,26791.0
2019-11-26 12:40:00,60.7,60.72,60.57,60.7,68220.0,60.7,60.72,60.57,60.7,68220.0
2019-11-26 12:50:00,60.7,60.7,60.4,60.45,30805.0,60.7,60.7,60.4,60.45,30805.0
2019-11-26 13:00:00,60.45,60.56,60.4,60.43,33516.0,60.45,60.56,60.4,60.43,33516.0
2019-11-26 13:10:00,60.42,60.47,60.29,60.39,26707.0,60.42,60.47,60.29,60.39,26707.0
2019-11-26 13:20:00,60.4,60.47,60.39,60.45,24062.0,60.4,60.47,60.39,60.45,24062.0
2019-11-26 13:30:00,60.45,60.49,60.39,60.4,41780.0,60.45,60.49,60.39,60.4,41780.0
2019-11-26 13:40:00,60.41,60.41,60.25,60.25,28454.0,60.41,60.41,60.25,60.25,28454.0
2019-11-26 13:50:00,60.25,60.28,60.08,60.15,52364.0,60.25,60.28,60.08,60.15,52364.0
2019-11-26 14:00:00,60.14,60.3,60.14,60.28,31604.0,60.14,60.3,60.14,60.28,31604.0
2019-11-26 14:10:00,60.28,60.38,60.25,60.32,33322.0,60.28,60.38,60.25,60.32,33322.0
2019-11-26 14:20:00,60.34,60.34,60.18,60.2,16553.0,60.34,60.34,60.18,60.2,16553.0
2019-11-26 14:30:00,60.19,60.3,60.19,60.27,32550.0,60.19,60.3,60.19,60.27,32550.0
2019-11-26 14:40:00,60.28,60.3,60.24,60.28,25964.0,60.28,60.3,60.24,60.28,25964.0
2019-11-26 14:50:00,60.29,60.34,60.25,60.25,22559.0,60.29,60.34,60.25,60.25,22559.0
2019-11-26 15:00:00,60.25,60.29,60.15,60.16,31194.0,60.25,60.29,60.15,60.16,31194.0
2019-11-26 15:10:00,60.14,60.16,60.06,60.08,57755.0,60.14,60.16,60.06,60.08,57755.0
2019-11-26 15:20:00,60.07,60.08,59.96,59.97,66686.0,60.07,60.08,59.96,59.97,66686.0
2019-11-26 15:30:00,59.98,60.05,59.91,60.01,89019.0,59.98,60.05,59.91,60.01,89019.0
2019-11-26 15:40:00,60.01,60.09,60.0,60.02,62407.0,60.01,60.09,60.0,60.02,62407.0
2019-11-26 15:50:00,60.02,60.23,60.01,60.02,346008.0,60.02,60.23,60.01,60.02,346008.0
2019-11-27 09:30:00,60.11,60.11,59.61,59.93,86452.0,60.11,60.11,59.61,59.93,86452.0
2019-11-27 09:40:00,59.95,60.58,59.91,60.35,46778.0,59.95,60.58,59.91,60.35,46778.0
2019-11-27 09:50:00,60.38,60.55,60.23,60.5,69723.0,60.38,60.55,60.23,60.5,69723.0
2019-11-27 10:00:00,60.47,60.75,60.35,60.74,58050.0,60.47,60.75,60.35,60.74,58050.0
2019-11-27 10:10:00,60.75,60.76,60.48,60.61,40699.0,60.75,60.76,60.48,60.61,40699.0
2019-11-27 10:20:00,60.6,60.7,60.54,60.67,123442.0,60.6,60.7,60.54,60.67,123442.0
2019-11-27 10:30:00,60.67,60.69,60.39,60.42,51649.0,60.67,60.69,60.39,60.42,51649.0
2019-11-27 10:40:00,60.42,60.55,60.37,60.45,34981.0,60.42,60.55,60.37,60.45,34981.0
2019-11-27 10:50:00,60.44,60.63,60.43,60.62,40627.0,60.44,60.63,60.43,60.62,40627.0
2019-11-27 11:00:00,60.63,60.64,60.4,60.43,36029.0,60.63,60.64,60.4,60.43,36029.0
2019-11-27 11:10:00,60.44,60.44,60.11,60.22,64711.0,60.44,60.44,60.11,60.22,64711.0
2019-11-27 11:20:00,60.22,60.22,60.02,60.08,43945.0,60.22,60.22,60.02,60.08,43945.0
2019-11-27 11:30:00,60.07,60.15,60.0,60.1,44312.0,60.07,60.15,60.0,60.1,44312.0
2019-11-27 11:40:00,60.11,60.13,59.98,59.98,49820.0,60.11,60.13,59.98,59.98,49820.0
2019-11-27 11:50:00,59.99,59.99,59.79,59.83,50159.0,59.99,59.99,59.79,59.83,50159.0
2019-11-27 12:00:00,59.82,59.83,59.65,59.67,48150.0,59.82,59.83,59.65,59.67,48150.0
2019-11-27 12:10:00,59.67,59.84,59.65,59.77,48589.0,59.67,59.84,59.65,59.77,48589.0
2019-11-27 12:20:00,59.78,59.86,59.7,59.71,33750.0,59.78,59.86,59.7,59.71,33750.0
2019-11-27 12:30:00,59.71,59.89,59.68,59.83,55365.0,59.71,59.89,59.68,59.83,55365.0
2019-11-27 12:40:00,59.83,59.92,59.79,59.85,31932.0,59.83,59.92,59.79,59.85,31932.0
2019-11-27 12:50:00,59.84,60.03,59.81,59.93,58587.0,59.84,60.03,59.81,59.93,58587.0
2019-11-27 13:00:00,59.93,60.03,59.91,59.91,39160.0,59.93,60.03,59.91,59.91,39160.0
2019-11-27 13:10:00,59.92,60.14,59.86,60.1,56970.0,59.92,60.14,59.86,60.1,56970.0
2019-11-27 13:20:00,60.1,60.15,60.05,60.1,27859.0,60.1,60.15,60.05,60.1,27859.0
2019-11-27 13:30:00,60.11,60.14,59.93,60.0,251601.0,60.11,60.14,59.93,60.0,251601.0
2019-11-27 13:40:00,60.0,60.15,60.0,60.14,69950.0,60.0,60.15,60.0,60.14,69950.0
2019-11-27 13:50:00,60.15,60.27,60.12,60.25,37138.0,60.15,60.27,60.12,60.25,37138.0
2019-11-27 14:00:00,60.24,60.26,60.19,60.26,19603.0,60.24,60.26,60.19,60.26,19603.0
2019-11-27 14:10:00,60.28,60.42,60.28,60.36,23755.0,60.28,60.42,60.28,60.36,23755.0
2019-11-27 14:20:00,60.36,60.44,60.35,60.36,19786.0,60.36,60.44,60.35,60.36,19786.0
2019-11-27 14:30:00,60.35,60.41,60.34,60.41,24972.0,60.35,60.41,60.34,60.41,24972.0
2019-11-27 14:40:00,60.4,60.42,60.39,60.41,20734.0,60.4,60.42,60.39,60.41,20734.0
2019-11-27 14:50:00,60.42,60.42,60.28,60.29,40524.0,60.42,60.42,60.28,60.29,40524.0
2019-11-27 15:00:00,60.29,60.38,60.29,60.36,30849.0,60.29,60.38,60.29,60.36,30849.0
2019-11-27 15:10:00,60.36,60.4,60.3,60.38,23136.0,60.36,60.4,60.3,60.38,23136.0
2019-11-27 15:20:00,60.38,60.4,60.31,60.33,35340.0,60.38,60.4,60.31,60.33,35340.0
2019-11-27 15:30:00,60.32,60.36,60.28,60.29,28850.0,60.32,60.36,60.28,60.29,28850.0
2019-11-27 15:40:00,60.3,60.35,60.27,60.3,68153.0,60.3,60.35,60.27,60.3,68153.0
2019-11-27 15:50:00,60.31,60.45,60.29,60.44,194808.0,60.31,60.45,60.29,60.44,194808.0
2019-11-29 09:30:00,60.4,60.51,59.72,60.29,80331.0,60.4,60.51,59.72,60.29,80331.0
2019-11-29 09:40:00,60.24,60.41,60.03,60.07,44291.0,60.24,60.41,60.03,60.07,44291.0
2019-11-29 09:50:00,60.09,60.4,60.08,60.27,50448.0,60.09,60.4,60.08,60.27,50448.0
2019-11-29 10:00:00,60.24,60.35,60.17,60.28,29579.0,60.24,60.35,60.17,60.28,29579.0
2019-11-29 10:10:00,60.27,60.33,60.16,60.26,30738.0,60.27,60.33,60.16,60.26,30738.0
2019-11-29 10:20:00,60.25,60.32,60.11,60.3,29815.0,60.25,60.32,60.11,60.3,29815.0
2019-11-29 10:30:00,60.3,60.34,60.2,60.3,43001.0,60.3,60.34,60.2,60.3,43001.0
2019-11-29 10:40:00,60.33,60.38,60.24,60.33,37306.0,60.33,60.38,60.24,60.33,37306.0
2019-11-29 10:50:00,60.32,60.38,60.27,60.36,26988.0,60.32,60.38,60.27,60.36,26988.0
2019-11-29 11:00:00,60.35,60.38,60.27,60.38,21102.0,60.35,60.38,60.27,60.38,21102.0
2019-11-29 11:10:00,60.37,60.37,60.16,60.26,24294.0,60.37,60.37,60.16,60.26,24294.0
2019-11-29 11:20:00,60.27,60.41,60.22,60.37,21886.0,60.27,60.41,60.22,60.37,21886.0
2019-11-29 11:30:00,60.36,60.39,60.25,60.26,15313.0,60.36,60.39,60.25,60.26,15313.0
2019-11-29 11:40:00,60.25,60.29,60.19,60.27,31416.0,60.25,60.29,60.19,60.27,31416.0
2019-11-29 11:50:00,60.27,60.46,60.25,60.46,19395.0,60.27,60.46,60.25,60.46,19395.0
2019-11-29 12:00:00,60.46,60.61,60.46,60.5,14315.0,60.46,60.61,60.46,60.5,14315.0
2019-11-29 12:10:00,60.5,60.53,60.35,60.37,22877.0,60.5,60.53,60.35,60.37,22877.0
2019-11-29 12:20:00,60.36,60.47,60.33,60.4,25283.0,60.36,60.47,60.33,60.4,25283.0
2019-11-29 12:30:00,60.42,60.58,60.42,60.58,28382.0,60.42,60.58,60.42,60.58,28382.0
2019-11-29 12:40:00,60.57,60.64,60.53,60.54,63655.0,60.57,60.64,60.53,60.54,63655.0
2019-11-29 12:50:00,60.52,60.61,60.4,60.53,110049.0,60.52,60.61,60.4,60.53,110049.0
2019-12-02 09:30:00,60.32,60.88,59.41,60.18,334520.0,60.32,60.88,59.41,60.18,334520.0
2019-12-02 09:40:00,60.18,60.92,60.01,60.06,179092.0,60.18,60.92,60.01,60.06,179092.0
2019-12-02 09:50:00,60.05,60.46,60.02,60.22,228577.0,60.05,60.46,60.02,60.22,228577.0
2019-12-02 10:00:00,60.15,60.17,59.87,59.95,250343.0,60.15,60.17,59.87,59.95,250343.0
2019-12-02 10:10:00,59.96,60.2,59.8,60.01,143207.0,59.96,60.2,59.8,60.01,143207.0
2019-12-02 10:20:00,60.01,60.17,59.73,59.74,157111.0,60.01,60.17,59.73,59.74,157111.0
2019-12-02 10:30:00,59.75,59.81,59.52,59.69,101167.0,59.75,59.81,59.52,59.69,101167.0
2019-12-02 10:40:00,59.63,59.84,59.57,59.75,109827.0,59.63,59.84,59.57,59.75,109827.0
2019-12-02 10:50:00,59.74,59.95,59.69,59.89,68710.0,59.74,59.95,59.69,59.89,68710.0
2019-12-02 11:00:00,59.9,60.17,59.87,59.94,65156.0,59.9,60.17,59.87,59.94,65156.0
2019-12-02 11:10:00,59.93,59.93,59.67,59.88,70153.0,59.93,59.93,59.67,59.88,70153.0
2019-12-02 11:20:00,59.89,59.96,59.79,59.95,52235.0,59.89,59.96,59.79,59.95,52235.0
2019-12-02 11:30:00,59.93,59.95,59.74,59.87,43130.0,59.93,59.95,59.74,59.87,43130.0
2019-12-02 11:40:00,59.87,59.99,59.85,59.97,28633.0,59.87,59.99,59.85,59.97,28633.0
2019-12-02 11:50:00,59.97,60.03,59.9,60.02,32413.0,59.97,60.03,59.9,60.02,32413.0
2019-12-02 12:00:00,60.04,60.17,60.04,60.13,35152.0,60.04,60.17,60.04,60.13,35152.0
2019-12-02 12:10:00,60.15,60.18,60.05,60.11,19432.0,60.15,60.18,60.05,60.11,19432.0
2019-12-02 12:20:00,60.09,60.17,60.0,60.12,38960.0,60.09,60.17,60.0,60.12,38960.0
2019-12-02 12:30:00,60.11,60.13,60.0,60.03,16389.0,60.11,60.13,60.0,60.03,16389.0
2019-12-02 12:40:00,60.01,60.1,60.01,60.02,17073.0,60.01,60.1,60.01,60.02,17073.0
2019-12-02 12:50:00,60.03,60.07,60.0,60.04,17162.0,60.03,60.07,60.0,60.04,17162.0
2019-12-02 13:00:00,60.04,60.07,59.97,60.07,24384.0,60.04,60.07,59.97,60.07,24384.0
2019-12-02 13:10:00,60.06,60.12,60.02,60.02,26784.0,60.06,60.12,60.02,60.02,26784.0
2019-12-02 13:20:00,60.03,60.08,60.0,60.06,26481.0,60.03,60.08,60.0,60.06,26481.0
2019-12-02 13:30:00,60.06,60.19,60.04,60.07,30661.0,60.06,60.19,60.04,60.07,30661.0
2019-12-02 13:40:00,60.07,60.19,60.05,60.16,36516.0,60.07,60.19,60.05,60.16,36516.0
2019-12-02 13:50:00,60.17,60.18,60.12,60.14,30486.0,60.17,60.18,60.12,60.14,30486.0
2019-12-02 14:00:00,60.13,60.27,60.1,60.24,44129.0,60.13,60.27,60.1,60.24,44129.0
2019-12-02 14:10:00,60.24,60.31,60.21,60.29,54389.0,60.24,60.31,60.21,60.29,54389.0
2019-12-02 14:20:00,60.28,60.38,60.23,60.38,64373.0,60.28,60.38,60.23,60.38,64373.0
2019-12-02 14:30:00,60.38,60.41,60.32,60.34,63383.0,60.38,60.41,60.32,60.34,63383.0
2019-12-02 14:40:00,60.34,60.48,60.32,60.4,59801.0,60.34,60.48,60.32,60.4,59801.0
2019-12-02 14:50:00,60.41,60.47,60.39,60.41,70371.0,60.41,60.47,60.39,60.41,70371.0
2019-12-02 15:00:00,60.42,60.43,60.22,60.22,66931.0,60.42,60.43,60.22,60.22,66931.0
2019-12-02 15:10:00,60.22,60.27,60.11,60.12,82953.0,60.22,60.27,60.11,60.12,82953.0
2019-12-02 15:20:00,60.11,60.14,60.05,60.1,66310.0,60.11,60.14,60.05,60.1,66310.0
2019-12-02 15:30:00,60.1,60.32,60.06,60.25,96114.0,60.1,60.32,60.06,60.25,96114.0
2019-12-02 15:40:00,60.26,60.4,60.23,60.34,160879.0,60.26,60.4,60.23,60.34,160879.0
2019-12-02 15:50:00,60.33,60.38,60.14,60.18,500599.0,60.33,60.38,60.14,60.18,500599.0
2019-12-03 09:30:00,59.22,59.56,58.53,59.44,190209.0,59.22,59.56,58.53,59.44,190209.0
2019-12-03 09:40:00,59.44,59.51,59.22,59.32,110526.0,59.44,59.51,59.22,59.32,110526.0
2019-12-03 09:50:00,59.33,59.38,59.0,59.04,103018.0,59.33,59.38,59.0,59.04,103018.0
2019-12-03 10:00:00,59.04,59.24,58.95,59.21,92787.0,59.04,59.24,58.95,59.21,92787.0
2019-12-03 10:10:00,59.23,59.38,59.11,59.23,45890.0,59.23,59.38,59.11,59.23,45890.0
2019-12-03 10:20:00,59.21,59.21,58.86,59.0,50964.0,59.21,59.21,58.86,59.0,50964.0
2019-12-03 10:30:00,59.0,59.07,58.91,59.04,40429.0,59.0,59.07,58.91,59.04,40429.0
2019-12-03 10:40:00,59.02,59.26,58.99,59.24,48880.0,59.02,59.26,58.99,59.24,48880.0
2019-12-03 10:50:00,59.23,59.53,59.22,59.5,61865.0,59.23,59.53,59.22,59.5,61865.0
2019-12-03 11:00:00,59.5,59.6,59.3,59.47,54729.0,59.5,59.6,59.3,59.47,54729.0
2019-12-03 11:10:00,59.44,59.73,59.41,59.57,38386.0,59.44,59.73,59.41,59.57,38386.0
2019-12-03 11:20:00,59.59,59.82,59.58,59.77,26930.0,59.59,59.82,59.58,59.77,26930.0
2019-12-03 11:30:00,59.77,59.83,59.64,59.82,44327.0,59.77,59.83,59.64,59.82,44327.0
2019-12-03 11:40:00,59.83,59.91,59.73,59.88,33188.0,59.83,59.91,59.73,59.88,33188.0
2019-12-03 11:50:00,59.89,59.99,59.86,59.95,21161.0,59.89,59.99,59.86,59.95,21161.0
2019-12-03 12:00:00,59.97,60.0,59.83,59.93,87158.0,59.97,60.0,59.83,59.93,87158.0
2019-12-03 12:10:00,59.94,60.01,59.84,59.9,67690.0,59.94,60.01,59.84,59.9,67690.0
2019-12-03 12:20:00,59.9,59.9,59.62,59.66,65891.0,59.9,59.9,59.62,59.66,65891.0
2019-12-03 12:30:00,59.68,59.95,59.67,59.94,22224.0,59.68,59.95,59.67,59.94,22224.0
2019-12-03 12:40:00,59.96,60.04,59.94,60.0,22580.0,59.96,60.04,59.94,60.0,22580.0
2019-12-03 12:50:00,60.0,60.03,59.89,59.91,23295.0,60.0,60.03,59.89,59.91,23295.0
2019-12-03 13:00:00,59.89,59.97,59.81,59.81,26296.0,59.89,59.97,59.81,59.81,26296.0
2019-12-03 13:10:00,59.81,59.91,59.78,59.79,49388.0,59.81,59.91,59.78,59.79,49388.0
2019-12-03 13:20:00,59.79,59.84,59.72,59.79,28067.0,59.79,59.84,59.72,59.79,28067.0
2019-12-03 13:30:00,59.79,59.85,59.75,59.83,21058.0,59.79,59.85,59.75,59.83,21058.0
2019-12-03 13:40:00,59.84,59.87,59.78,59.85,23300.0,59.84,59.87,59.78,59.85,23300.0
2019-12-03 13:50:00,59.84,59.85,59.75,59.8,32062.0,59.84,59.85,59.75,59.8,32062.0
2019-12-03 14:00:00,59.8,59.87,59.78,59.84,30143.0,59.8,59.87,59.78,59.84,30143.0
2019-12-03 14:10:00,59.84,59.86,59.74,59.78,46152.0,59.84,59.86,59.74,59.78,46152.0
2019-12-03 14:20:00,59.76,59.84,59.71,59.84,39732.0,59.76,59.84,59.71,59.84,39732.0
2019-12-03 14:30:00,59.83,59.85,59.75,59.77,37079.0,59.83,59.85,59.75,59.77,37079.0
2019-12-03 14:40:00,59.77,59.82,59.72,59.8,55924.0,59.77,59.82,59.72,59.8,55924.0
2019-12-03 14:50:00,59.8,59.88,59.74,59.86,45336.0,59.8,59.88,59.74,59.86,45336.0
2019-12-03 15:00:00,59.86,59.92,59.83,59.9,50710.0,59.86,59.92,59.83,59.9,50710.0
2019-12-03 15:10:00,59.89,60.0,59.88,59.95,31346.0,59.89,60.0,59.88,59.95,31346.0
2019-12-03 15:20:00,59.95,60.08,59.94,59.98,62175.0,59.95,60.08,59.94,59.98,62175.0
2019-12-03 15:30:00,59.98,60.0,59.89,59.96,70074.0,59.98,60.0,59.89,59.96,70074.0
2019-12-03 15:40:00,59.96,60.01,59.85,60.01,82170.0,59.96,60.01,59.85,60.01,82170.0
2019-12-03 15:50:00,60.01,60.09,59.96,60.04,281100.0,60.01,60.09,59.96,60.04,281100.0
2019-12-04 09:30:00,60.3,60.44,59.91,60.2,101520.0,60.3,60.44,59.91,60.2,101520.0
2019-12-04 09:40:00,60.25,60.39,59.97,60.35,48946.0,60.25,60.39,59.97,60.35,48946.0
2019-12-04 09:50:00,60.34,60.41,60.02,60.06,36868.0,60.34,60.41,60.02,60.06,36868.0
2019-12-04 10:00:00,60.02,60.27,60.02,60.25,35435.0,60.02,60.27,60.02,60.25,35435.0
2019-12-04 10:10:00,60.26,60.34,60.14,60.34,33612.0,60.26,60.34,60.14,60.34,33612.0
2019-12-04 10:20:00,60.35,60.38,60.14,60.22,37101.0,60.35,60.38,60.14,60.22,37101.0
2019-12-04 10:30:00,60.22,60.25,60.18,60.23,36084.0,60.22,60.25,60.18,60.23,36084.0
2019-12-04 10:40:00,60.24,60.28,60.18,60.2,33746.0,60.24,60.28,60.18,60.2,33746.0
2019-12-04 10:50:00,60.21,60.32,60.2,60.3,36609.0,60.21,60.32,60.2,60.3,36609.0
2019-12-04 11:00:00,60.31,60.4,60.29,60.32,47694.0,60.31,60.4,60.29,60.32,47694.0
2019-12-04 11:10:00,60.31,60.31,60.1,60.12,34664.0,60.31,60.31,60.1,60.12,34664.0
2019-12-04 11:20:00,60.13,60.19,59.97,60.0,40897.0,60.13,60.19,59.97,60.0,40897.0
2019-12-04 11:30:00,60.0,60.06,59.96,60.05,40794.0,60.0,60.06,59.96,60.05,40794.0
2019-12-04 11:40:00,60.05,60.09,60.02,60.03,28595.0,60.05,60.09,60.02,60.03,28595.0
2019-12-04 11:50:00,60.04,60.32,59.99,60.29,49774.0,60.04,60.32,59.99,60.29,49774.0
2019-12-04 12:00:00,60.28,60.36,60.27,60.31,24710.0,60.28,60.36,60.27,60.31,24710.0
2019-12-04 12:10:00,60.31,60.35,60.27,60.29,41564.0,60.31,60.35,60.27,60.29,41564.0
2019-12-04 12:20:00,60.3,60.32,60.25,60.3,44740.0,60.3,60.32,60.25,60.3,44740.0
2019-12-04 12:30:00,60.3,60.31,60.22,60.3,45583.0,60.3,60.31,60.22,60.3,45583.0
2019-12-04 12:40:00,60.3,60.37,60.27,60.33,40361.0,60.3,60.37,60.27,60.33,40361.0
2019-12-04 12:50:00,60.33,60.35,60.29,60.31,47645.0,60.33,60.35,60.29,60.31,47645.0
2019-12-04 13:00:00,60.31,60.44,60.3,60.43,29314.0,60.31,60.44,60.3,60.43,29314.0
2019-12-04 13:10:00,60.42,60.43,60.3,60.33,24065.0,60.42,60.43,60.3,60.33,24065.0
2019-12-04 13:20:00,60.33,60.36,60.29,60.32,28326.0,60.33,60.36,60.29,60.32,28326.0
2019-12-04 13:30:00,60.31,60.34,60.28,60.3,21490.0,60.31,60.34,60.28,60.3,21490.0
2019-12-04 13:40:00,60.31,60.41,60.31,60.38,21594.0,60.31,60.41,60.31,60.38,21594.0
2019-12-04 13:50:00,60.39,60.4,60.35,60.38,19467.0,60.39,60.4,60.35,60.38,19467.0
2019-12-04 14:00:00,60.37,60.38,60.29,60.3,23967.0,60.37,60.38,60.29,60.3,23967.0
2019-12-04 14:10:00,60.31,60.34,60.23,60.33,28708.0,60.31,60.34,60.23,60.33,28708.0
2019-12-04 14:20:00,60.33,60.37,60.3,60.36,25929.0,60.33,60.37,60.3,60.36,25929.0
2019-12-04 14:30:00,60.36,60.43,60.34,60.43,18386.0,60.36,60.43,60.34,60.43,18386.0
2019-12-04 14:40:00,60.44,60.47,60.35,60.37,82109.0,60.44,60.47,60.35,60.37,82109.0
2019-12-04 14:50:00,60.37,60.4,60.27,60.28,24673.0,60.37,60.4,60.27,60.28,24673.0
2019-12-04 15:00:00,60.28,60.32,60.25,60.32,38969.0,60.28,60.32,60.25,60.32,38969.0
2019-12-04 15:10:00,60.32,60.32,60.17,60.2,32113.0,60.32,60.32,60.17,60.2,32113.0
2019-12-04 15:20:00,60.21,60.24,60.15,60.18,36320.0,60.21,60.24,60.15,60.18,36320.0
2019-12-04 15:30:00,60.18,60.28,60.17,60.27,67843.0,60.18,60.28,60.17,60.27,67843.0
2019-12-04 15:40:00,60.26,60.27,60.17,60.24,73211.0,60.26,60.27,60.17,60.24,73211.0
2019-12-04 15:50:00,60.25,60.27,59.97,59.99,243734.0,60.25,60.27,59.97,59.99,243734.0
2019-12-05 09:30:00,60.0,60.17,59.23,59.51,95324.0,60.0,60.17,59.23,59.51,95324.0
2019-12-05 09:40:00,59.48,59.71,59.39,59.6,73523.0,59.48,59.71,59.39,59.6,73523.0
2019-12-05 09:50:00,59.6,59.7,59.46,59.56,58164.0,59.6,59.7,59.46,59.56,58164.0
2019-12-05 10:00:00,59.55,59.62,59.34,59.43,78330.0,59.55,59.62,59.34,59.43,78330.0
2019-12-05 10:10:00,59.42,59.88,59.38,59.81,48635.0,59.42,59.88,59.38,59.81,48635.0
2019-12-05 10:20:00,59.83,59.9,59.76,59.83,28008.0,59.83,59.9,59.76,59.83,28008.0
2019-12-05 10:30:00,59.82,59.86,59.74,59.74,26127.0,59.82,59.86,59.74,59.74,26127.0
2019-12-05 10:40:00,59.74,59.81,59.71,59.79,29324.0,59.74,59.81,59.71,59.79,29324.0
2019-12-05 10:50:00,59.78,59.78,59.68,59.74,26973.0,59.78,59.78,59.68,59.74,26973.0
2019-12-05 11:00:00,59.7,59.91,59.68,59.79,51037.0,59.7,59.91,59.68,59.79,51037.0
2019-12-05 11:10:00,59.77,59.78,59.59,59.7,120162.0,59.77,59.78,59.59,59.7,120162.0
2019-12-05 11:20:00,59.72,59.8,59.69,59.72,83051.0,59.72,59.8,59.69,59.72,83051.0
2019-12-05 11:30:00,59.72,59.81,59.64,59.76,109802.0,59.72,59.81,59.64,59.76,109802.0
2019-12-05 11:40:00,59.76,59.81,59.74,59.78,52175.0,59.76,59.81,59.74,59.78,52175.0
2019-12-05 11:50:00,59.77,59.98,59.75,59.97,40951.0,59.77,59.98,59.75,59.97,40951.0
2019-12-05 12:00:00,59.96,60.2,59.95,60.0,46562.0,59.96,60.2,59.95,60.0,46562.0
2019-12-05 12:10:00,60.02,60.03,59.81,59.82,26434.0,60.02,60.03,59.81,59.82,26434.0
2019-12-05 12:20:00,59.82,59.83,59.7,59.76,16699.0,59.82,59.83,59.7,59.76,16699.0
2019-12-05 12:30:00,59.76,59.8,59.7,59.76,20093.0,59.76,59.8,59.7,59.76,20093.0
2019-12-05 12:40:00,59.75,59.75,59.62,59.64,20122.0,59.75,59.75,59.62,59.64,20122.0
2019-12-05 12:50:00,59.64,59.69,59.59,59.68,17694.0,59.64,59.69,59.59,59.68,17694.0
2019-12-05 13:00:00,59.68,59.69,59.54,59.6,21800.0,59.68,59.69,59.54,59.6,21800.0
2019-12-05 13:10:00,59.6,59.63,59.55,59.57,17724.0,59.6,59.63,59.55,59.57,17724.0
2019-12-05 13:20:00,59.57,59.63,59.54,59.58,30436.0,59.57,59.63,59.54,59.58,30436.0
2019-12-05 13:30:00,59.58,59.72,59.57,59.64,37009.0,59.58,59.72,59.57,59.64,37009.0
2019-12-05 13:40:00,59.65,59.76,59.64,59.68,21509.0,59.65,59.76,59.64,59.68,21509.0
2019-12-05 13:50:00,59.66,59.71,59.64,59.66,18441.0,59.66,59.71,59.64,59.66,18441.0
2019-12-05 14:00:00,59.66,59.76,59.63,59.67,65171.0,59.66,59.76,59.63,59.67,65171.0
2019-12-05 14:10:00,59.68,59.73,59.64,59.7,26873.0,59.68,59.73,59.64,59.7,26873.0
2019-12-05 14:20:00,59.7,59.71,59.63,59.69,13283.0,59.7,59.71,59.63,59.69,13283.0
2019-12-05 14:30:00,59.68,59.73,59.63,59.72,17726.0,59.68,59.73,59.63,59.72,17726.0
2019-12-05 14:40:00,59.72,59.76,59.69,59.72,15569.0,59.72,59.76,59.69,59.72,15569.0
2019-12-05 14:50:00,59.72,59.72,59.53,59.64,38308.0,59.72,59.72,59.53,59.64,38308.0
2019-12-05 15:00:00,59.65,59.95,59.64,59.95,39151.0,59.65,59.95,59.64,59.95,39151.0
2019-12-05 15:10:00,59.95,60.01,59.92,60.0,37032.0,59.95,60.01,59.92,60.0,37032.0
2019-12-05 15:20:00,59.99,60.15,59.98,60.12,62488.0,59.99,60.15,59.98,60.12,62488.0
2019-12-05 15:30:00,60.13,60.18,60.11,60.17,49909.0,60.13,60.18,60.11,60.17,49909.0
2019-12-05 15:40:00,60.17,60.22,60.11,60.18,106425.0,60.17,60.22,60.11,60.18,106425.0
2019-12-05 15:50:00,60.18,60.18,59.95,60.03,240484.0,60.18,60.18,59.95,60.03,240484.0
2019-12-06 09:30:00,60.27,60.71,60.16,60.46,121206.0,60.27,60.71,60.16,60.46,121206.0
2019-12-06 09:40:00,60.4,60.57,60.35,60.52,55875.0,60.4,60.57,60.35,60.52,55875.0
2019-12-06 09:50:00,60.51,60.86,60.43,60.85,59043.0,60.51,60.86,60.43,60.85,59043.0
2019-12-06 10:00:00,60.85,60.97,60.62,60.73,52589.0,60.85,60.97,60.62,60.73,52589.0
2019-12-06 10:10:00,60.73,60.78,60.6,60.75,50604.0,60.73,60.78,60.6,60.75,50604.0
2019-12-06 10:20:00,60.74,60.78,60.58,60.64,39830.0,60.74,60.78,60.58,60.64,39830.0
2019-12-06 10:30:00,60.63,60.68,60.49,60.62,41391.0,60.63,60.68,60.49,60.62,41391.0
2019-12-06 10:40:00,60.63,60.71,60.6,60.68,38020.0,60.63,60.71,60.6,60.68,38020.0
2019-12-06 10:50:00,60.68,60.79,60.68,60.76,48996.0,60.68,60.79,60.68,60.76,48996.0
2019-12-06 11:00:00,60.76,60.89,60.75,60.89,31622.0,60.76,60.89,60.75,60.89,31622.0
2019-12-06 11:10:00,60.88,61.02,60.87,60.88,58802.0,60.88,61.02,60.87,60.88,58802.0
2019-12-06 11:20:00,60.88,60.96,60.81,60.83,45394.0,60.88,60.96,60.81,60.83,45394.0
2019-12-06 11:30:00,60.81,60.94,60.78,60.93,23267.0,60.81,60.94,60.78,60.93,23267.0
2019-12-06 11:40:00,60.93,61.0,60.91,60.99,18725.0,60.93,61.0,60.91,60.99,18725.0
2019-12-06 11:50:00,61.0,61.06,60.99,61.05,31474.0,61.0,61.06,60.99,61.05,31474.0
2019-12-06 12:00:00,61.05,61.09,61.0,61.02,40546.0,61.05,61.09,61.0,61.02,40546.0
2019-12-06 12:10:00,61.03,61.05,60.99,61.04,37501.0,61.03,61.05,60.99,61.04,37501.0
2019-12-06 12:20:00,61.03,61.03,60.93,61.0,32086.0,61.03,61.03,60.93,61.0,32086.0
2019-12-06 12:30:00,61.01,61.03,60.98,61.0,17962.0,61.01,61.03,60.98,61.0,17962.0
2019-12-06 12:40:00,61.0,61.08,61.0,61.04,21310.0,61.0,61.08,61.0,61.04,21310.0
2019-12-06 12:50:00,61.04,61.15,61.04,61.15,66030.0,61.04,61.15,61.04,61.15,66030.0
2019-12-06 13:00:00,61.14,61.16,61.09,61.16,40661.0,61.14,61.16,61.09,61.16,40661.0
2019-12-06 13:10:00,61.17,61.29,61.16,61.29,58612.0,61.17,61.29,61.16,61.29,58612.0
2019-12-06 13:20:00,61.28,61.28,61.05,61.11,55372.0,61.28,61.28,61.05,61.11,55372.0
2019-12-06 13:30:00,61.12,61.18,61.11,61.13,35261.0,61.12,61.18,61.11,61.13,35261.0
2019-12-06 13:40:00,61.13,61.14,61.0,61.02,40921.0,61.13,61.14,61.0,61.02,40921.0
2019-12-06 13:50:00,61.02,61.02,60.91,60.98,45539.0,61.02,61.02,60.91,60.98,45539.0
2019-12-06 14:00:00,60.98,61.01,60.93,60.94,45841.0,60.98,61.01,60.93,60.94,45841.0
2019-12-06 14:10:00,60.93,60.94,60.81,60.87,61819.0,60.93,60.94,60.81,60.87,61819.0
2019-12-06 14:20:00,60.87,60.99,60.85,60.91,58923.0,60.87,60.99,60.85,60.91,58923.0
2019-12-06 14:30:00,60.91,60.96,60.76,60.79,67421.0,60.91,60.96,60.76,60.79,67421.0
2019-12-06 14:40:00,60.79,60.86,60.77,60.86,67419.0,60.79,60.86,60.77,60.86,67419.0
2019-12-06 14:50:00,60.85,60.86,60.75,60.8,59186.0,60.85,60.86,60.75,60.8,59186.0
2019-12-06 15:00:00,60.81,60.89,60.79,60.88,37902.0,60.81,60.89,60.79,60.88,37902.0
2019-12-06 15:10:00,60.89,60.91,60.83,60.89,52321.0,60.89,60.91,60.83,60.89,52321.0
2019-12-06 15:20:00,60.88,60.94,60.83,60.91,48848.0,60.88,60.94,60.83,60.91,48848.0
2019-12-06 15:30:00,60.91,61.08,60.87,61.08,94448.0,60.91,61.08,60.87,61.08,94448.0
2019-12-06 15:40:00,61.08,61.08,60.91,60.92,117416.0,61.08,61.08,60.91,60.92,117416.0
2019-12-06 15:50:00,60.92,61.0,60.85,60.97,290813.0,60.92,61.0,60.85,60.97,290813.0
2019-12-09 09:30:00,61.18,61.22,60.57,60.81,81807.0,61.18,61.22,60.57,60.81,81807.0
2019-12-09 09:40:00,60.83,60.83,60.42,60.49,40524.0,60.83,60.83,60.42,60.49,40524.0
2019-12-09 09:50:00,60.5,60.54,60.15,60.19,72972.0,60.5,60.54,60.15,60.19,72972.0
2019-12-09 10:00:00,60.18,60.34,59.81,60.0,124893.0,60.18,60.34,59.81,60.0,124893.0
2019-12-09 10:10:00,59.98,60.24,59.9,60.04,77731.0,59.98,60.24,59.9,60.04,77731.0
2019-12-09 10:20:00,60.04,60.2,59.97,60.2,46611.0,60.04,60.2,59.97,60.2,46611.0
2019-12-09 10:30:00,60.19,60.27,60.06,60.18,32688.0,60.19,60.27,60.06,60.18,32688.0
2019-12-09 10:40:00,60.19,60.25,60.13,60.2,21113.0,60.19,60.25,60.13,60.2,21113.0
2019-12-09 10:50:00,60.2,60.25,60.07,60.13,21214.0,60.2,60.25,60.07,60.13,21214.0
2019-12-09 11:00:00,60.14,60.21,60.02,60.2,39588.0,60.14,60.21,60.02,60.2,39588.0
2019-12-09 11:10:00,60.19,60.28,60.13,60.23,38982.0,60.19,60.28,60.13,60.23,38982.0
2019-12-09 11:20:00,60.24,60.3,60.14,60.18,38356.0,60.24,60.3,60.14,60.18,38356.0
2019-12-09 11:30:00,60.18,60.23,60.15,60.18,15493.0,60.18,60.23,60.15,60.18,15493.0
2019-12-09 11:40:00,60.2,60.21,60.07,60.13,60942.0,60.2,60.21,60.07,60.13,60942.0
2019-12-09 11:50:00,60.15,60.15,59.96,60.05,53642.0,60.15,60.15,59.96,60.05,53642.0
2019-12-09 12:00:00,60.05,60.15,59.98,59.99,70296.0,60.05,60.15,59.98,59.99,70296.0
2019-12-09 12:10:00,59.98,60.08,59.97,60.01,33515.0,59.98,60.08,59.97,60.01,33515.0
2019-12-09 12:20:00,60.02,60.02,59.8,59.81,75337.0,60.02,60.02,59.8,59.81,75337.0
2019-12-09 12:30:00,59.81,59.88,59.73,59.78,73842.0,59.81,59.88,59.73,59.78,73842.0
2019-12-09 12:40:00,59.78,59.83,59.64,59.64,74300.0,59.78,59.83,59.64,59.64,74300.0
2019-12-09 12:50:00,59.64,59.67,59.48,59.51,59362.0,59.64,59.67,59.48,59.51,59362.0
2019-12-09 13:00:00,59.51,59.56,59.41,59.54,63155.0,59.51,59.56,59.41,59.54,63155.0
2019-12-09 13:10:00,59.55,59.58,59.4,59.41,57535.0,59.55,59.58,59.4,59.41,57535.0
2019-12-09 13:20:00,59.42,59.49,59.32,59.37,43003.0,59.42,59.49,59.32,59.37,43003.0
2019-12-09 13:30:00,59.37,59.41,59.25,59.25,61623.0,59.37,59.41,59.25,59.25,61623.0
2019-12-09 13:40:00,59.27,59.3,59.2,59.23,65223.0,59.27,59.3,59.2,59.23,65223.0
2019-12-09 13:50:00,59.23,59.35,59.2,59.29,131218.0,59.23,59.35,59.2,59.29,131218.0
2019-12-09 14:00:00,59.29,59.42,59.28,59.29,85975.0,59.29,59.42,59.28,59.29,85975.0
2019-12-09 14:10:00,59.29,59.3,59.22,59.26,39745.0,59.29,59.3,59.22,59.26,39745.0
2019-12-09 14:20:00,59.26,59.33,59.17,59.33,73693.0,59.26,59.33,59.17,59.33,73693.0
2019-12-09 14:30:00,59.33,59.43,59.28,59.29,35524.0,59.33,59.43,59.28,59.29,35524.0
2019-12-09 14:40:00,59.3,59.3,59.21,59.24,65847.0,59.3,59.3,59.21,59.24,65847.0
2019-12-09 14:50:00,59.23,59.26,59.17,59.22,36079.0,59.23,59.26,59.17,59.22,36079.0
2019-12-09 15:00:00,59.22,59.33,59.16,59.27,65184.0,59.22,59.33,59.16,59.27,65184.0
2019-12-09 15:10:00,59.28,59.4,59.27,59.37,50493.0,59.28,59.4,59.27,59.37,50493.0
2019-12-09 15:20:00,59.36,59.36,59.28,59.32,48916.0,59.36,59.36,59.28,59.32,48916.0
2019-12-09 15:30:00,59.32,59.38,59.26,59.31,75298.0,59.32,59.38,59.26,59.31,75298.0
2019-12-09 15:40:00,59.31,59.32,59.15,59.29,136112.0,59.31,59.32,59.15,59.29,136112.0
2019-12-09 15:50:00,59.28,59.3,59.13,59.17,427727.0,59.28,59.3,59.13,59.17,427727.0
2019-12-10 09:30:00,59.11,59.45,59.06,59.36,119157.0,59.11,59.45,59.06,59.36,119157.0
2019-12-10 09:40:00,59.33,59.33,59.03,59.14,56078.0,59.33,59.33,59.03,59.14,56078.0
2019-12-10 09:50:00,59.15,59.28,59.1,59.13,52913.0,59.15,59.28,59.1,59.13,52913.0
2019-12-10 10:00:00,59.12,59.41,59.04,59.36,99194.0,59.12,59.41,59.04,59.36,99194.0
2019-12-10 10:10:00,59.36,59.64,59.27,59.47,61832.0,59.36,59.64,59.27,59.47,61832.0
2019-12-10 10:20:00,59.48,59.54,59.41,59.48,68733.0,59.48,59.54,59.41,59.48,68733.0
2019-12-10 10:30:00,59.47,59.49,59.23,59.26,73150.0,59.47,59.49,59.23,59.26,73150.0
2019-12-10 10:40:00,59.26,59.37,59.18,59.31,49732.0,59.26,59.37,59.18,59.31,49732.0
2019-12-10 10:50:00,59.32,59.33,59.18,59.27,27001.0,59.32,59.33,59.18,59.27,27001.0
2019-12-10 11:00:00,59.28,59.4,59.25,59.34,39306.0,59.28,59.4,59.25,59.34,39306.0
2019-12-10 11:10:00,59.34,59.44,59.34,59.35,36201.0,59.34,59.44,59.34,59.35,36201.0
2019-12-10 11:20:00,59.33,59.42,59.25,59.36,29401.0,59.33,59.42,59.25,59.36,29401.0
2019-12-10 11:30:00,59.37,59.37,59.04,59.08,26015.0,59.37,59.37,59.04,59.08,26015.0
2019-12-10 11:40:00,59.09,59.19,59.05,59.19,26497.0,59.09,59.19,59.05,59.19,26497.0
2019-12-10 11:50:00,59.2,59.21,58.97,59.03,35418.0,59.2,59.21,58.97,59.03,35418.0
2019-12-10 12:00:00,59.04,59.17,59.0,59.16,55627.0,59.04,59.17,59.0,59.16,55627.0
2019-12-10 12:10:00,59.18,59.24,59.15,59.19,21829.0,59.18,59.24,59.15,59.19,21829.0
2019-12-10 12:20:00,59.18,59.22,59.14,59.22,28068.0,59.18,59.22,59.14,59.22,28068.0
2019-12-10 12:30:00,59.22,59.29,59.21,59.28,21148.0,59.22,59.29,59.21,59.28,21148.0
2019-12-10 12:40:00,59.27,59.27,59.18,59.2,16380.0,59.27,59.27,59.18,59.2,16380.0
2019-12-10 12:50:00,59.19,59.38,59.19,59.36,28952.0,59.19,59.38,59.19,59.36,28952.0
2019-12-10 13:00:00,59.36,59.39,59.35,59.39,19013.0,59.36,59.39,59.35,59.39,19013.0
2019-12-10 13:10:00,59.37,59.4,59.34,59.39,47498.0,59.37,59.4,59.34,59.39,47498.0
2019-12-10 13:20:00,59.39,59.51,59.36,59.45,52999.0,59.39,59.51,59.36,59.45,52999.0
2019-12-10 13:30:00,59.46,59.46,59.35,59.36,17355.0,59.46,59.46,59.35,59.36,17355.0
2019-12-10 13:40:00,59.35,59.4,59.3,59.38,33281.0,59.35,59.4,59.3,59.38,33281.0
2019-12-10 13:50:00,59.38,59.39,59.32,59.37,26705.0,59.38,59.39,59.32,59.37,26705.0
2019-12-10 14:00:00,59.38,59.39,59.19,59.2,25977.0,59.38,59.39,59.19,59.2,25977.0
2019-12-10 14:10:00,59.2,59.26,59.16,59.25,37618.0,59.2,59.26,59.16,59.25,37618.0
2019-12-10 14:20:00,59.25,59.42,59.22,59.4,22023.0,59.25,59.42,59.22,59.4,22023.0
2019-12-10 14:30:00,59.4,59.45,59.37,59.4,25896.0,59.4,59.45,59.37,59.4,25896.0
2019-12-10 14:40:00,59.4,59.47,59.39,59.43,26353.0,59.4,59.47,59.39,59.43,26353.0
2019-12-10 14:50:00,59.43,59.46,59.39,59.42,35597.0,59.43,59.46,59.39,59.42,35597.0
2019-12-10 15:00:00,59.43,59.43,59.31,59.36,40645.0,59.43,59.43,59.31,59.36,40645.0
2019-12-10 15:10:00,59.36,59.4,59.29,59.3,42266.0,59.36,59.4,59.29,59.3,42266.0
2019-12-10 15:20:00,59.31,59.45,59.28,59.41,43142.0,59.31,59.45,59.28,59.41,43142.0
2019-12-10 15:30:00,59.41,59.42,59.29,59.36,45062.0,59.41,59.42,59.29,59.36,45062.0
2019-12-10 15:40:00,59.36,59.52,59.35,59.48,66202.0,59.36,59.52,59.35,59.48,66202.0
2019-12-10 15:50:00,59.48,59.65,59.47,59.62,254957.0,59.48,59.65,59.47,59.62,254957.0
2019-12-11 09:30:00,59.39,59.54,59.12,59.3,155807.0,59.39,59.54,59.12,59.3,155807.0
2019-12-11 09:40:00,59.34,59.49,59.17,59.27,110774.0,59.34,59.49,59.17,59.27,110774.0
2019-12-11 09:50:00,59.28,59.32,58.98,59.2,112373.0,59.28,59.32,58.98,59.2,112373.0
2019-12-11 10:00:00,59.19,59.37,58.98,58.98,105056.0,59.19,59.37,58.98,58.98,105056.0
2019-12-11 10:10:00,59.0,59.1,58.88,59.08,99473.0,59.0,59.1,58.88,59.08,99473.0
2019-12-11 10:20:00,59.08,59.08,58.83,58.84,82000.0,59.08,59.08,58.83,58.84,82000.0
2019-12-11 10:30:00,58.84,58.95,58.8,58.88,95691.0,58.84,58.95,58.8,58.88,95691.0
2019-12-11 10:40:00,58.87,58.91,58.63,58.83,121724.0,58.87,58.91,58.63,58.83,121724.0
2019-12-11 10:50:00,58.82,58.91,58.71,58.86,85753.0,58.82,58.91,58.71,58.86,85753.0
2019-12-11 11:00:00,58.86,58.92,58.73,58.88,85794.0,58.86,58.92,58.73,58.88,85794.0
2019-12-11 11:10:00,58.88,58.89,58.7,58.75,92967.0,58.88,58.89,58.7,58.75,92967.0
2019-12-11 11:20:00,58.76,58.96,58.74,58.94,85097.0,58.76,58.96,58.74,58.94,85097.0
2019-12-11 11:30:00,58.94,59.01,58.9,58.99,79042.0,58.94,59.01,58.9,58.99,79042.0
2019-12-11 11:40:00,58.99,59.0,58.91,58.92,71420.0,58.99,59.0,58.91,58.92,71420.0
2019-12-11 11:50:00,58.91,59.0,58.83,58.96,86381.0,58.91,59.0,58.83,58.96,86381.0
2019-12-11 12:00:00,58.96,59.15,58.92,59.14,125298.0,58.96,59.15,58.92,59.14,125298.0
2019-12-11 12:10:00,59.14,59.16,58.97,58.98,68317.0,59.14,59.16,58.97,58.98,68317.0
2019-12-11 12:20:00,58.96,59.09,58.93,59.08,66052.0,58.96,59.09,58.93,59.08,66052.0
2019-12-11 12:30:00,59.09,59.18,59.06,59.12,70356.0,59.09,59.18,59.06,59.12,70356.0
2019-12-11 12:40:00,59.14,59.15,59.02,59.03,58931.0,59.14,59.15,59.02,59.03,58931.0
2019-12-11 12:50:00,59.03,59.08,59.0,59.04,63054.0,59.03,59.08,59.0,59.04,63054.0
2019-12-11 13:00:00,59.05,59.05,58.92,58.98,64628.0,59.05,59.05,58.92,58.98,64628.0
2019-12-11 13:10:00,58.98,59.01,58.85,58.86,70305.0,58.98,59.01,58.85,58.86,70305.0
2019-12-11 13:20:00,58.86,58.89,58.77,58.85,82048.0,58.86,58.89,58.77,58.85,82048.0
2019-12-11 13:30:00,58.85,58.85,58.72,58.72,74779.0,58.85,58.85,58.72,58.72,74779.0
2019-12-11 13:40:00,58.72,58.73,58.58,58.59,87712.0,58.72,58.73,58.58,58.59,87712.0
2019-12-11 13:50:00,58.59,58.73,58.55,58.73,76615.0,58.59,58.73,58.55,58.73,76615.0
2019-12-11 14:00:00,58.73,58.79,58.7,58.72,75454.0,58.73,58.79,58.7,58.72,75454.0
2019-12-11 14:10:00,58.72,58.82,58.63,58.79,86915.0,58.72,58.82,58.63,58.79,86915.0
2019-12-11 14:20:00,58.78,58.84,58.74,58.81,83293.0,58.78,58.84,58.74,58.81,83293.0
2019-12-11 14:30:00,58.8,58.81,58.73,58.75,96105.0,58.8,58.81,58.73,58.75,96105.0
2019-12-11 14:40:00,58.75,58.83,58.71,58.73,92914.0,58.75,58.83,58.71,58.73,92914.0
2019-12-11 14:50:00,58.73,58.81,58.68,58.76,90885.0,58.73,58.81,58.68,58.76,90885.0
2019-12-11 15:00:00,58.76,58.83,58.6,58.62,109416.0,58.76,58.83,58.6,58.62,109416.0
2019-12-11 15:10:00,58.62,58.63,58.48,58.52,109925.0,58.62,58.63,58.48,58.52,109925.0
2019-12-11 15:20:00,58.52,58.66,58.52,58.61,129938.0,58.52,58.66,58.52,58.61,129938.0
2019-12-11 15:30:00,58.61,58.69,58.56,58.57,161053.0,58.61,58.69,58.56,58.57,161053.0
2019-12-11 15:40:00,58.57,58.73,58.56,58.65,176904.0,58.57,58.73,58.56,58.65,176904.0
2019-12-11 15:50:00,58.65,58.71,58.53,58.62,307059.0,58.65,58.71,58.53,58.62,307059.0
2019-12-12 09:30:00,58.75,59.07,58.6,58.93,66758.0,58.75,59.07,58.6,58.93,66758.0
2019-12-12 09:40:00,58.94,59.25,58.87,59.24,43619.0,58.94,59.25,58.87,59.24,43619.0
2019-12-12 09:50:00,59.23,59.52,59.23,59.49,67977.0,59.23,59.52,59.23,59.49,67977.0
2019-12-12 10:00:00,59.52,59.7,59.49,59.6,67370.0,59.52,59.7,59.49,59.6,67370.0
2019-12-12 10:10:00,59.61,59.67,59.48,59.48,66611.0,59.61,59.67,59.48,59.48,66611.0
2019-12-12 10:20:00,59.5,59.56,59.35,59.35,39157.0,59.5,59.56,59.35,59.35,39157.0
2019-12-12 10:30:00,59.37,59.41,59.08,59.11,39958.0,59.37,59.41,59.08,59.11,39958.0
2019-12-12 10:40:00,59.14,59.14,58.98,59.04,46396.0,59.14,59.14,58.98,59.04,46396.0
2019-12-12 10:50:00,59.04,59.15,58.99,59.02,47852.0,59.04,59.15,58.99,59.02,47852.0
2019-12-12 11:00:00,59.03,59.06,58.87,58.88,42734.0,59.03,59.06,58.87,58.88,42734.0
2019-12-12 11:10:00,58.88,58.9,58.73,58.78,47254.0,58.88,58.9,58.73,58.78,47254.0
2019-12-12 11:20:00,58.78,58.93,58.75,58.83,37383.0,58.78,58.93,58.75,58.83,37383.0
2019-12-12 11:30:00,58.82,58.87,58.7,58.72,41553.0,58.82,58.87,58.7,58.72,41553.0
2019-12-12 11:40:00,58.7,58.77,58.64,58.76,26001.0,58.7,58.77,58.64,58.76,26001.0
2019-12-12 11:50:00,58.75,58.77,58.56,58.68,27993.0,58.75,58.77,58.56,58.68,27993.0
2019-12-12 12:00:00,58.67,58.78,58.63,58.77,17406.0,58.67,58.78,58.63,58.77,17406.0
2019-12-12 12:10:00,58.79,58.8,58.62,58.64,20640.0,58.79,58.8,58.62,58.64,20640.0
2019-12-12 12:20:00,58.65,58.69,58.6,58.66,20431.0,58.65,58.69,58.6,58.66,20431.0
2019-12-12 12:30:00,58.65,58.76,58.65,58.7,48005.0,58.65,58.76,58.65,58.7,48005.0
2019-12-12 12:40:00,58.72,58.76,58.68,58.75,30420.0,58.72,58.76,58.68,58.75,30420.0
2019-12-12 12:50:00,58.76,58.77,58.71,58.71,22689.0,58.76,58.77,58.71,58.71,22689.0
2019-12-12 13:00:00,58.7,58.8,58.7,58.73,17852.0,58.7,58.8,58.7,58.73,17852.0
2019-12-12 13:10:00,58.74,58.79,58.73,58.75,26072.0,58.74,58.79,58.73,58.75,26072.0
2019-12-12 13:20:00,58.76,58.76,58.67,58.68,27834.0,58.76,58.76,58.67,58.68,27834.0
2019-12-12 13:30:00,58.68,58.7,58.6,58.6,33422.0,58.68,58.7,58.6,58.6,33422.0
2019-12-12 13:40:00,58.6,58.6,58.52,58.54,46114.0,58.6,58.6,58.52,58.54,46114.0
2019-12-12 13:50:00,58.54,58.56,58.44,58.52,79364.0,58.54,58.56,58.44,58.52,79364.0
2019-12-12 14:00:00,58.52,58.55,58.44,58.52,82755.0,58.52,58.55,58.44,58.52,82755.0
2019-12-12 14:10:00,58.53,58.55,58.45,58.48,80156.0,58.53,58.55,58.45,58.48,80156.0
2019-12-12 14:20:00,58.48,58.59,58.47,58.55,60817.0,58.48,58.59,58.47,58.55,60817.0
2019-12-12 14:30:00,58.55,58.78,58.52,58.68,107871.0,58.55,58.78,58.52,58.68,107871.0
2019-12-12 14:40:00,58.69,58.73,58.59,58.62,99300.0,58.69,58.73,58.59,58.62,99300.0
2019-12-12 14:50:00,58.62,58.64,58.56,58.58,105240.0,58.62,58.64,58.56,58.58,105240.0
2019-12-12 15:00:00,58.59,58.62,58.48,58.5,88898.0,58.59,58.62,58.48,58.5,88898.0
2019-12-12 15:10:00,58.49,58.54,58.43,58.48,61189.0,58.49,58.54,58.43,58.48,61189.0
2019-12-12 15:20:00,58.49,58.51,58.41,58.5,74130.0,58.49,58.51,58.41,58.5,74130.0
2019-12-12 15:30:00,58.5,58.51,58.41,58.42,107835.0,58.5,58.51,58.41,58.42,107835.0
2019-12-12 15:40:00,58.43,58.59,58.31,58.58,181288.0,58.43,58.59,58.31,58.58,181288.0
2019-12-12 15:50:00,58.58,58.59,58.49,58.52,383551.0,58.58,58.59,58.49,58.52,383551.0
2019-12-13 09:30:00,58.03,58.5,57.97,58.46,393094.0,58.03,58.5,57.97,58.46,393094.0
2019-12-13 09:40:00,58.44,58.84,58.3,58.56,197037.0,58.44,58.84,58.3,58.56,197037.0
2019-12-13 09:50:00,58.53,58.79,58.48,58.75,116416.0,58.53,58.79,58.48,58.75,116416.0
2019-12-13 10:00:00,58.73,59.0,58.64,58.71,134867.0,58.73,59.0,58.64,58.71,134867.0
2019-12-13 10:10:00,58.72,58.97,58.64,58.73,123838.0,58.72,58.97,58.64,58.73,123838.0
2019-12-13 10:20:00,58.75,59.03,58.69,58.78,127708.0,58.75,59.03,58.69,58.78,127708.0
2019-12-13 10:30:00,58.77,58.79,58.44,58.55,73696.0,58.77,58.79,58.44,58.55,73696.0
2019-12-13 10:40:00,58.55,58.61,58.29,58.31,83560.0,58.55,58.61,58.29,58.31,83560.0
2019-12-13 10:50:00,58.31,58.34,57.98,57.98,93601.0,58.31,58.34,57.98,57.98,93601.0
2019-12-13 11:00:00,57.99,58.03,57.87,57.89,156688.0,57.99,58.03,57.87,57.89,156688.0
2019-12-13 11:10:00,57.9,57.96,57.81,57.87,118972.0,57.9,57.96,57.81,57.87,118972.0
2019-12-13 11:20:00,57.88,58.0,57.83,57.84,56163.0,57.88,58.0,57.83,57.84,56163.0
2019-12-13 11:30:00,57.85,57.98,57.84,57.91,44061.0,57.85,57.98,57.84,57.91,44061.0
2019-12-13 11:40:00,57.9,57.98,57.85,57.97,70420.0,57.9,57.98,57.85,57.97,70420.0
2019-12-13 11:50:00,57.97,57.99,57.72,57.77,116788.0,57.97,57.99,57.72,57.77,116788.0
2019-12-13 12:00:00,57.78,57.95,57.73,57.92,56403.0,57.78,57.95,57.73,57.92,56403.0
2019-12-13 12:10:00,57.91,57.92,57.65,57.66,58607.0,57.91,57.92,57.65,57.66,58607.0
2019-12-13 12:20:00,57.65,57.7,57.6,57.62,88607.0,57.65,57.7,57.6,57.62,88607.0
2019-12-13 12:30:00,57.62,57.63,57.13,57.35,452170.0,57.62,57.63,57.13,57.35,452170.0
2019-12-13 12:40:00,57.35,57.53,57.34,57.5,106027.0,57.35,57.53,57.34,57.5,106027.0
2019-12-13 12:50:00,57.51,57.62,57.45,57.5,64221.0,57.51,57.62,57.45,57.5,64221.0
2019-12-13 13:00:00,57.51,57.69,57.36,57.51,87114.0,57.51,57.69,57.36,57.51,87114.0
2019-12-13 13:10:00,57.5,57.51,57.33,57.4,67834.0,57.5,57.51,57.33,57.4,67834.0
2019-12-13 13:20:00,57.4,57.47,57.34,57.41,51479.0,57.4,57.47,57.34,57.41,51479.0
2019-12-13 13:30:00,57.42,57.44,57.31,57.34,63300.0,57.42,57.44,57.31,57.34,63300.0
2019-12-13 13:40:00,57.33,57.34,57.18,57.21,163075.0,57.33,57.34,57.18,57.21,163075.0
2019-12-13 13:50:00,57.22,57.24,57.14,57.22,107352.0,57.22,57.24,57.14,57.22,107352.0
2019-12-13 14:00:00,57.22,57.24,57.16,57.18,83415.0,57.22,57.24,57.16,57.18,83415.0
2019-12-13 14:10:00,57.19,57.22,57.13,57.2,73546.0,57.19,57.22,57.13,57.2,73546.0
2019-12-13 14:20:00,57.2,57.25,57.15,57.16,62226.0,57.2,57.25,57.15,57.16,62226.0
2019-12-13 14:30:00,57.17,57.2,57.05,57.1,75978.0,57.17,57.2,57.05,57.1,75978.0
2019-12-13 14:40:00,57.1,57.22,57.07,57.21,75612.0,57.1,57.22,57.07,57.21,75612.0
2019-12-13 14:50:00,57.21,57.29,57.19,57.28,75146.0,57.21,57.29,57.19,57.28,75146.0
2019-12-13 15:00:00,57.28,57.34,57.2,57.29,68195.0,57.28,57.34,57.2,57.29,68195.0
2019-12-13 15:10:00,57.29,57.48,57.26,57.48,92613.0,57.29,57.48,57.26,57.48,92613.0
2019-12-13 15:20:00,57.47,57.57,57.45,57.5,98938.0,57.47,57.57,57.45,57.5,98938.0
2019-12-13 15:30:00,57.49,57.59,57.46,57.54,113589.0,57.49,57.59,57.46,57.54,113589.0
2019-12-13 15:40:00,57.55,57.61,57.51,57.53,116012.0,57.55,57.61,57.51,57.53,116012.0
2019-12-13 15:50:00,57.53,57.75,57.48,57.68,598013.0,57.53,57.75,57.48,57.68,598013.0
2019-12-16 09:30:00,58.06,58.25,57.64,57.97,203077.0,58.06,58.25,57.64,57.97,203077.0
2019-12-16 09:40:00,57.94,58.21,57.87,58.06,214527.0,57.94,58.21,57.87,58.06,214527.0
2019-12-16 09:50:00,58.08,58.27,58.06,58.12,78479.0,58.08,58.27,58.06,58.12,78479.0
2019-12-16 10:00:00,58.13,58.36,58.09,58.27,129464.0,58.13,58.36,58.09,58.27,129464.0
2019-12-16 10:10:00,58.27,58.59,58.27,58.53,172695.0,58.27,58.59,58.27,58.53,172695.0
2019-12-16 10:20:00,58.53,58.6,58.41,58.41,253698.0,58.53,58.6,58.41,58.41,253698.0
2019-12-16 10:30:00,58.43,58.76,58.42,58.7,65723.0,58.43,58.76,58.42,58.7,65723.0
2019-12-16 10:40:00,58.69,59.09,58.67,59.03,326864.0,58.69,59.09,58.67,59.03,326864.0
2019-12-16 10:50:00,59.08,59.37,59.05,59.13,374840.0,59.08,59.37,59.05,59.13,374840.0
2019-12-16 11:00:00,59.12,59.22,58.91,59.08,236982.0,59.12,59.22,58.91,59.08,236982.0
2019-12-16 11:10:00,59.08,59.46,59.06,59.44,223294.0,59.08,59.46,59.06,59.44,223294.0
2019-12-16 11:20:00,59.44,59.74,59.26,59.7,196338.0,59.44,59.74,59.26,59.7,196338.0
2019-12-16 11:30:00,59.69,60.17,59.66,60.17,151347.0,59.69,60.17,59.66,60.17,151347.0
2019-12-16 11:40:00,60.18,60.34,60.08,60.22,139961.0,60.18,60.34,60.08,60.22,139961.0
2019-12-16 11:50:00,60.23,60.39,60.15,60.32,115243.0,60.23,60.39,60.15,60.32,115243.0
2019-12-16 12:00:00,60.31,60.6,60.31,60.48,180216.0,60.31,60.6,60.31,60.48,180216.0
2019-12-16 12:10:00,60.47,60.73,60.46,60.71,89772.0,60.47,60.73,60.46,60.71,89772.0
2019-12-16 12:20:00,60.71,60.82,60.67,60.78,131334.0,60.71,60.82,60.67,60.78,131334.0
2019-12-16 12:30:00,60.8,60.81,60.66,60.71,53428.0,60.8,60.81,60.66,60.71,53428.0
2019-12-16 12:40:00,60.73,60.74,60.57,60.58,65646.0,60.73,60.74,60.57,60.58,65646.0
2019-12-16 12:50:00,60.57,60.58,60.42,60.44,81389.0,60.57,60.58,60.42,60.44,81389.0
2019-12-16 13:00:00,60.46,60.61,60.45,60.51,52800.0,60.46,60.61,60.45,60.51,52800.0
2019-12-16 13:10:00,60.51,60.51,60.34,60.36,53571.0,60.51,60.51,60.34,60.36,53571.0
2019-12-16 13:20:00,60.37,60.4,60.23,60.37,42040.0,60.37,60.4,60.23,60.37,42040.0
2019-12-16 13:30:00,60.37,60.38,60.17,60.17,89670.0,60.37,60.38,60.17,60.17,89670.0
2019-12-16 13:40:00,60.16,60.22,60.07,60.2,27461.0,60.16,60.22,60.07,60.2,27461.0
2019-12-16 13:50:00,60.2,60.37,60.16,60.35,52216.0,60.2,60.37,60.16,60.35,52216.0
2019-12-16 14:00:00,60.36,60.4,60.21,60.21,56613.0,60.36,60.4,60.21,60.21,56613.0
2019-12-16 14:10:00,60.2,60.39,60.15,60.34,58809.0,60.2,60.39,60.15,60.34,58809.0
2019-12-16 14:20:00,60.35,60.37,60.28,60.34,35952.0,60.35,60.37,60.28,60.34,35952.0
2019-12-16 14:30:00,60.34,60.34,60.06,60.08,55019.0,60.34,60.34,60.06,60.08,55019.0
2019-12-16 14:40:00,60.08,60.16,60.07,60.11,37144.0,60.08,60.16,60.07,60.11,37144.0
2019-12-16 14:50:00,60.1,60.12,59.99,60.05,67336.0,60.1,60.12,59.99,60.05,67336.0
2019-12-16 15:00:00,60.04,60.05,59.97,59.99,82844.0,60.04,60.05,59.97,59.99,82844.0
2019-12-16 15:10:00,59.98,60.0,59.91,59.92,72451.0,59.98,60.0,59.91,59.92,72451.0
2019-12-16 15:20:00,59.92,60.08,59.9,59.96,94018.0,59.92,60.08,59.9,59.96,94018.0
2019-12-16 15:30:00,59.96,60.13,59.95,60.02,160171.0,59.96,60.13,59.95,60.02,160171.0
2019-12-16 15:40:00,60.02,60.03,59.91,60.0,147600.0,60.02,60.03,59.91,60.0,147600.0
2019-12-16 15:50:00,60.0,60.08,59.93,59.98,431456.0,60.0,60.08,59.93,59.98,431456.0
2019-12-17 09:30:00,59.68,59.9,59.22,59.24,206865.0,59.68,59.9,59.22,59.24,206865.0
2019-12-17 09:40:00,59.27,59.6,59.25,59.41,105756.0,59.27,59.6,59.25,59.41,105756.0
2019-12-17 09:50:00,59.41,59.69,59.41,59.55,94952.0,59.41,59.69,59.41,59.55,94952.0
2019-12-17 10:00:00,59.57,59.75,59.55,59.72,106919.0,59.57,59.75,59.55,59.72,106919.0
2019-12-17 10:10:00,59.7,59.71,59.32,59.33,75312.0,59.7,59.71,59.32,59.33,75312.0
2019-12-17 10:20:00,59.34,59.4,59.17,59.23,77755.0,59.34,59.4,59.17,59.23,77755.0
2019-12-17 10:30:00,59.24,59.28,59.01,59.11,65599.0,59.24,59.28,59.01,59.11,65599.0
2019-12-17 10:40:00,59.11,59.29,59.08,59.26,77893.0,59.11,59.29,59.08,59.26,77893.0
2019-12-17 10:50:00,59.29,59.44,59.25,59.31,96365.0,59.29,59.44,59.25,59.31,96365.0
2019-12-17 11:00:00,59.3,59.36,59.21,59.33,41969.0,59.3,59.36,59.21,59.33,41969.0
2019-12-17 11:10:00,59.33,59.33,59.17,59.27,43517.0,59.33,59.33,59.17,59.27,43517.0
2019-12-17 11:20:00,59.25,59.32,59.08,59.11,42268.0,59.25,59.32,59.08,59.11,42268.0
2019-12-17 11:30:00,59.1,59.1,58.9,58.98,45620.0,59.1,59.1,58.9,58.98,45620.0
2019-12-17 11:40:00,58.99,59.07,58.96,59.0,46198.0,58.99,59.07,58.96,59.0,46198.0
2019-12-17 11:50:00,59.0,59.26,58.99,59.25,40449.0,59.0,59.26,58.99,59.25,40449.0
2019-12-17 12:00:00,59.26,59.37,59.21,59.37,39052.0,59.26,59.37,59.21,59.37,39052.0
2019-12-17 12:10:00,59.37,59.43,59.34,59.4,27118.0,59.37,59.43,59.34,59.4,27118.0
2019-12-17 12:20:00,59.41,59.41,59.23,59.24,35440.0,59.41,59.41,59.23,59.24,35440.0
2019-12-17 12:30:00,59.23,59.25,59.08,59.19,65021.0,59.23,59.25,59.08,59.19,65021.0
2019-12-17 12:40:00,59.18,59.18,59.09,59.12,50453.0,59.18,59.18,59.09,59.12,50453.0
2019-12-17 12:50:00,59.12,59.15,59.01,59.11,38019.0,59.12,59.15,59.01,59.11,38019.0
2019-12-17 13:00:00,59.12,59.12,58.95,59.01,64132.0,59.12,59.12,58.95,59.01,64132.0
2019-12-17 13:10:00,59.0,59.04,58.88,58.89,58757.0,59.0,59.04,58.88,58.89,58757.0
2019-12-17 13:20:00,58.89,58.94,58.8,58.8,52703.0,58.89,58.94,58.8,58.8,52703.0
2019-12-17 13:30:00,58.81,58.94,58.81,58.92,31285.0,58.81,58.94,58.81,58.92,31285.0
2019-12-17 13:40:00,58.92,58.98,58.89,58.98,36911.0,58.92,58.98,58.89,58.98,36911.0
2019-12-17 13:50:00,58.98,59.02,58.93,59.0,32300.0,58.98,59.02,58.93,59.0,32300.0
2019-12-17 14:00:00,59.0,59.05,58.96,58.96,29243.0,59.0,59.05,58.96,58.96,29243.0
2019-12-17 14:10:00,58.96,59.09,58.96,59.09,29754.0,58.96,59.09,58.96,59.09,29754.0
2019-12-17 14:20:00,59.09,59.09,59.0,59.04,32005.0,59.09,59.09,59.0,59.04,32005.0
2019-12-17 14:30:00,59.03,59.12,59.02,59.04,33088.0,59.03,59.12,59.02,59.04,33088.0
2019-12-17 14:40:00,59.04,59.07,58.99,59.02,35434.0,59.04,59.07,58.99,59.02,35434.0
2019-12-17 14:50:00,59.01,59.11,59.01,59.08,44731.0,59.01,59.11,59.01,59.08,44731.0
2019-12-17 15:00:00,59.08,59.1,59.05,59.09,35966.0,59.08,59.1,59.05,59.09,35966.0
2019-12-17 15:10:00,59.09,59.11,59.03,59.05,45903.0,59.09,59.11,59.03,59.05,45903.0
2019-12-17 15:20:00,59.05,59.05,58.92,58.94,53387.0,59.05,59.05,58.92,58.94,53387.0
2019-12-17 15:30:00,58.93,58.95,58.83,58.93,88123.0,58.93,58.95,58.83,58.93,88123.0
2019-12-17 15:40:00,58.93,58.97,58.86,58.95,110155.0,58.93,58.97,58.86,58.95,110155.0
2019-12-17 15:50:00,58.95,59.0,58.8,58.95,309591.0,58.95,59.0,58.8,58.95,309591.0
2019-12-18 09:30:00,59.19,59.69,58.88,59.61,94425.0,59.19,59.69,58.88,59.61,94425.0
2019-12-18 09:40:00,59.6,59.79,59.52,59.69,61310.0,59.6,59.79,59.52,59.69,61310.0
2019-12-18 09:50:00,59.7,60.35,59.7,60.25,107162.0,59.7,60.35,59.7,60.25,107162.0
2019-12-18 10:00:00,60.23,60.37,60.15,60.33,73428.0,60.23,60.37,60.15,60.33,73428.0
2019-12-18 10:10:00,60.33,60.42,60.23,60.32,72309.0,60.33,60.42,60.23,60.32,72309.0
2019-12-18 10:20:00,60.32,60.34,60.19,60.3,60445.0,60.32,60.34,60.19,60.3,60445.0
2019-12-18 10:30:00,60.3,60.53,60.15,60.37,111792.0,60.3,60.53,60.15,60.37,111792.0
2019-12-18 10:40:00,60.38,60.39,60.26,60.27,31281.0,60.38,60.39,60.26,60.27,31281.0
2019-12-18 10:50:00,60.28,60.35,60.15,60.17,61852.0,60.28,60.35,60.15,60.17,61852.0
2019-12-18 11:00:00,60.16,60.17,59.97,60.03,87346.0,60.16,60.17,59.97,60.03,87346.0
2019-12-18 11:10:00,60.03,60.2,59.97,60.14,89768.0,60.03,60.2,59.97,60.14,89768.0
2019-12-18 11:20:00,60.12,60.23,60.11,60.14,37420.0,60.12,60.23,60.11,60.14,37420.0
2019-12-18 11:30:00,60.13,60.33,60.13,60.3,79354.0,60.13,60.33,60.13,60.3,79354.0
2019-12-18 11:40:00,60.3,60.31,60.16,60.16,51973.0,60.3,60.31,60.16,60.16,51973.0
2019-12-18 11:50:00,60.16,60.21,60.1,60.13,27305.0,60.16,60.21,60.1,60.13,27305.0
2019-12-18 12:00:00,60.13,60.21,60.09,60.13,24148.0,60.13,60.21,60.09,60.13,24148.0
2019-12-18 12:10:00,60.12,60.26,60.11,60.19,23013.0,60.12,60.26,60.11,60.19,23013.0
2019-12-18 12:20:00,60.18,60.34,60.16,60.31,22974.0,60.18,60.34,60.16,60.31,22974.0
2019-12-18 12:30:00,60.31,60.42,60.31,60.34,36795.0,60.31,60.42,60.31,60.34,36795.0
2019-12-18 12:40:00,60.35,60.36,60.26,60.34,14765.0,60.35,60.36,60.26,60.34,14765.0
2019-12-18 12:50:00,60.34,60.43,60.34,60.43,22362.0,60.34,60.43,60.34,60.43,22362.0
2019-12-18 13:00:00,60.42,60.45,60.35,60.4,25583.0,60.42,60.45,60.35,60.4,25583.0
2019-12-18 13:10:00,60.39,60.5,60.39,60.39,36088.0,60.39,60.5,60.39,60.39,36088.0
2019-12-18 13:20:00,60.39,60.41,60.32,60.38,16799.0,60.39,60.41,60.32,60.38,16799.0
2019-12-18 13:30:00,60.37,60.42,60.33,60.39,14277.0,60.37,60.42,60.33,60.39,14277.0
2019-12-18 13:40:00,60.39,60.42,60.25,60.26,13526.0,60.39,60.42,60.25,60.26,13526.0
2019-12-18 13:50:00,60.26,60.34,60.24,60.31,18662.0,60.26,60.34,60.24,60.31,18662.0
2019-12-18 14:00:00,60.31,60.37,60.27,60.37,28915.0,60.31,60.37,60.27,60.37,28915.0
2019-12-18 14:10:00,60.36,60.44,60.36,60.41,47000.0,60.36,60.44,60.36,60.41,47000.0
2019-12-18 14:20:00,60.4,60.41,60.27,60.3,18602.0,60.4,60.41,60.27,60.3,18602.0
2019-12-18 14:30:00,60.3,60.38,60.27,60.37,23270.0,60.3,60.38,60.27,60.37,23270.0
2019-12-18 14:40:00,60.36,60.42,60.36,60.4,42623.0,60.36,60.42,60.36,60.4,42623.0
2019-12-18 14:50:00,60.4,60.43,60.34,60.36,25675.0,60.4,60.43,60.34,60.36,25675.0
2019-12-18 15:00:00,60.35,60.42,60.34,60.4,37916.0,60.35,60.42,60.34,60.4,37916.0
2019-12-18 15:10:00,60.4,60.44,60.32,60.44,49230.0,60.4,60.44,60.32,60.44,49230.0
2019-12-18 15:20:00,60.43,60.47,60.32,60.32,58669.0,60.43,60.47,60.32,60.32,58669.0
2019-12-18 15:30:00,60.32,60.41,60.31,60.39,85470.0,60.32,60.41,60.31,60.39,85470.0
2019-12-18 15:40:00,60.39,60.41,60.34,60.38,86035.0,60.39,60.41,60.34,60.38,86035.0
2019-12-18 15:50:00,60.37,60.41,60.29,60.31,342133.0,60.37,60.41,60.29,60.31,342133.0
2019-12-19 09:30:00,63.07,63.49,62.53,62.91,805769.0,63.07,63.49,62.53,62.91,805769.0
2019-12-19 09:40:00,62.92,62.99,62.57,62.86,465545.0,62.92,62.99,62.57,62.86,465545.0
2019-12-19 09:50:00,62.86,62.88,62.59,62.71,293001.0,62.86,62.88,62.59,62.71,293001.0
2019-12-19 10:00:00,62.72,62.78,62.45,62.53,161847.0,62.72,62.78,62.45,62.53,161847.0
2019-12-19 10:10:00,62.54,62.71,62.33,62.33,109820.0,62.54,62.71,62.33,62.33,109820.0
2019-12-19 10:20:00,62.3,62.41,62.09,62.32,132593.0,62.3,62.41,62.09,62.32,132593.0
2019-12-19 10:30:00,62.32,62.58,62.2,62.5,76620.0,62.32,62.58,62.2,62.5,76620.0
2019-12-19 10:40:00,62.5,62.52,62.29,62.38,103914.0,62.5,62.52,62.29,62.38,103914.0
2019-12-19 10:50:00,62.38,62.44,62.29,62.3,74409.0,62.38,62.44,62.29,62.3,74409.0
2019-12-19 11:00:00,62.31,62.33,62.15,62.23,88241.0,62.31,62.33,62.15,62.23,88241.0
2019-12-19 11:10:00,62.23,62.31,62.14,62.17,50924.0,62.23,62.31,62.14,62.17,50924.0
2019-12-19 11:20:00,62.18,62.28,62.15,62.21,38489.0,62.18,62.28,62.15,62.21,38489.0
2019-12-19 11:30:00,62.21,62.24,62.13,62.21,44472.0,62.21,62.24,62.13,62.21,44472.0
2019-12-19 11:40:00,62.2,62.28,62.18,62.2,47293.0,62.2,62.28,62.18,62.2,47293.0
2019-12-19 11:50:00,62.18,62.29,62.18,62.27,37521.0,62.18,62.29,62.18,62.27,37521.0
2019-12-19 12:00:00,62.26,62.26,62.11,62.25,58338.0,62.26,62.26,62.11,62.25,58338.0
2019-12-19 12:10:00,62.25,62.25,62.12,62.2,49479.0,62.25,62.25,62.12,62.2,49479.0
2019-12-19 12:20:00,62.19,62.22,62.14,62.15,30300.0,62.19,62.22,62.14,62.15,30300.0
2019-12-19 12:30:00,62.15,62.18,62.12,62.18,38873.0,62.15,62.18,62.12,62.18,38873.0
2019-12-19 12:40:00,62.2,62.2,62.11,62.18,42216.0,62.2,62.2,62.11,62.18,42216.0
2019-12-19 12:50:00,62.18,62.19,62.08,62.12,42739.0,62.18,62.19,62.08,62.12,42739.0
2019-12-19 13:00:00,62.11,62.12,61.96,62.01,79185.0,62.11,62.12,61.96,62.01,79185.0
2019-12-19 13:10:00,62.01,62.08,61.98,62.07,48818.0,62.01,62.08,61.98,62.07,48818.0
2019-12-19 13:20:00,62.07,62.08,61.98,62.01,37331.0,62.07,62.08,61.98,62.01,37331.0
2019-12-19 13:30:00,62.01,62.15,61.98,62.09,33206.0,62.01,62.15,61.98,62.09,33206.0
2019-12-19 13:40:00,62.08,62.12,62.04,62.09,31981.0,62.08,62.12,62.04,62.09,31981.0
2019-12-19 13:50:00,62.1,62.11,61.85,61.87,39266.0,62.1,62.11,61.85,61.87,39266.0
2019-12-19 14:00:00,61.87,61.88,61.71,61.72,35930.0,61.87,61.88,61.71,61.72,35930.0
2019-12-19 14:10:00,61.74,61.88,61.74,61.87,34262.0,61.74,61.88,61.74,61.87,34262.0
2019-12-19 14:20:00,61.87,61.88,61.78,61.85,23062.0,61.87,61.88,61.78,61.85,23062.0
2019-12-19 14:30:00,61.85,61.87,61.77,61.86,39420.0,61.85,61.87,61.77,61.86,39420.0
2019-12-19 14:40:00,61.86,61.93,61.83,61.9,38875.0,61.86,61.93,61.83,61.9,38875.0
2019-12-19 14:50:00,61.9,61.9,61.79,61.84,56919.0,61.9,61.9,61.79,61.84,56919.0
2019-12-19 15:00:00,61.85,61.98,61.85,61.86,53773.0,61.85,61.98,61.85,61.86,53773.0
2019-12-19 15:10:00,61.86,61.87,61.82,61.82,45293.0,61.86,61.87,61.82,61.82,45293.0
2019-12-19 15:20:00,61.82,61.84,61.77,61.82,67978.0,61.82,61.84,61.77,61.82,67978.0
2019-12-19 15:30:00,61.83,61.99,61.82,61.98,95968.0,61.83,61.99,61.82,61.98,95968.0
2019-12-19 15:40:00,61.98,62.07,61.89,62.0,176102.0,61.98,62.07,61.89,62.0,176102.0
2019-12-19 15:50:00,61.99,62.08,61.85,61.87,573473.0,61.99,62.08,61.85,61.87,573473.0
2019-12-20 09:30:00,61.24,61.58,60.51,61.42,804498.0,61.24,61.58,60.51,61.42,804498.0
2019-12-20 09:40:00,61.39,61.68,61.36,61.54,132217.0,61.39,61.68,61.36,61.54,132217.0
2019-12-20 09:50:00,61.56,61.67,61.45,61.62,163980.0,61.56,61.67,61.45,61.62,163980.0
2019-12-20 10:00:00,61.62,61.82,61.59,61.75,88611.0,61.62,61.82,61.59,61.75,88611.0
2019-12-20 10:10:00,61.75,61.79,61.58,61.59,92960.0,61.75,61.79,61.58,61.59,92960.0
2019-12-20 10:20:00,61.59,61.68,61.57,61.63,68718.0,61.59,61.68,61.57,61.63,68718.0
2019-12-20 10:30:00,61.61,61.99,61.59,61.97,59256.0,61.61,61.99,61.59,61.97,59256.0
2019-12-20 10:40:00,61.97,62.06,61.92,61.96,108768.0,61.97,62.06,61.92,61.96,108768.0
2019-12-20 10:50:00,61.96,61.98,61.7,61.78,144287.0,61.96,61.98,61.7,61.78,144287.0
2019-12-20 11:00:00,61.8,61.89,61.75,61.8,27743.0,61.8,61.89,61.75,61.8,27743.0
2019-12-20 11:10:00,61.8,61.83,61.77,61.79,40314.0,61.8,61.83,61.77,61.79,40314.0
2019-12-20 11:20:00,61.79,61.8,61.72,61.8,41769.0,61.79,61.8,61.72,61.8,41769.0
2019-12-20 11:30:00,61.8,61.87,61.77,61.85,43938.0,61.8,61.87,61.77,61.85,43938.0
2019-12-20 11:40:00,61.86,61.89,61.83,61.84,33650.0,61.86,61.89,61.83,61.84,33650.0
2019-12-20 11:50:00,61.84,61.86,61.76,61.77,33582.0,61.84,61.86,61.76,61.77,33582.0
2019-12-20 12:00:00,61.77,61.97,61.75,61.94,52400.0,61.77,61.97,61.75,61.94,52400.0
2019-12-20 12:10:00,61.96,62.03,61.88,61.91,65430.0,61.96,62.03,61.88,61.91,65430.0
2019-12-20 12:20:00,61.92,61.96,61.88,61.91,32009.0,61.92,61.96,61.88,61.91,32009.0
2019-12-20 12:30:00,61.9,61.98,61.87,61.89,40430.0,61.9,61.98,61.87,61.89,40430.0
2019-12-20 12:40:00,61.89,61.99,61.87,61.98,36904.0,61.89,61.99,61.87,61.98,36904.0
2019-12-20 12:50:00,61.97,62.05,61.93,62.0,46493.0,61.97,62.05,61.93,62.0,46493.0
2019-12-20 13:00:00,62.0,62.02,61.84,61.93,79451.0,62.0,62.02,61.84,61.93,79451.0
2019-12-20 13:10:00,61.93,61.93,61.75,61.77,40088.0,61.93,61.93,61.75,61.77,40088.0
2019-12-20 13:20:00,61.77,61.8,61.73,61.78,49200.0,61.77,61.8,61.73,61.78,49200.0
2019-12-20 13:30:00,61.77,61.82,61.74,61.82,33355.0,61.77,61.82,61.74,61.82,33355.0
2019-12-20 13:40:00,61.82,61.84,61.78,61.84,22872.0,61.82,61.84,61.78,61.84,22872.0
2019-12-20 13:50:00,61.84,61.99,61.83,61.98,29954.0,61.84,61.99,61.83,61.98,29954.0
2019-12-20 14:00:00,61.98,62.01,61.94,61.96,55462.0,61.98,62.01,61.94,61.96,55462.0
2019-12-20 14:10:00,61.97,61.99,61.95,61.98,27053.0,61.97,61.99,61.95,61.98,27053.0
2019-12-20 14:20:00,61.98,61.99,61.88,61.97,38350.0,61.98,61.99,61.88,61.97,38350.0
2019-12-20 14:30:00,61.97,62.0,61.9,61.96,61484.0,61.97,62.0,61.9,61.96,61484.0
2019-12-20 14:40:00,61.95,62.01,61.91,61.96,48867.0,61.95,62.01,61.91,61.96,48867.0
2019-12-20 14:50:00,61.96,62.01,61.93,61.96,45190.0,61.96,62.01,61.93,61.96,45190.0
2019-12-20 15:00:00,61.96,61.96,61.77,61.81,42722.0,61.96,61.96,61.77,61.81,42722.0
2019-12-20 15:10:00,61.82,61.82,61.69,61.82,66944.0,61.82,61.82,61.69,61.82,66944.0
2019-12-20 15:20:00,61.82,61.83,61.6,61.61,43735.0,61.82,61.83,61.6,61.61,43735.0
2019-12-20 15:30:00,61.62,61.7,61.59,61.66,106330.0,61.62,61.7,61.59,61.66,106330.0
2019-12-20 15:40:00,61.66,61.8,61.63,61.8,182263.0,61.66,61.8,61.63,61.8,182263.0
2019-12-20 15:50:00,61.8,62.0,61.79,61.93,407259.0,61.8,62.0,61.79,61.93,407259.0
2019-12-23 09:30:00,62.29,62.5,61.75,62.02,109422.0,62.29,62.5,61.75,62.02,109422.0
2019-12-23 09:40:00,62.0,62.14,61.94,62.11,72534.0,62.0,62.14,61.94,62.11,72534.0
2019-12-23 09:50:00,62.11,62.24,62.06,62.21,62433.0,62.11,62.24,62.06,62.21,62433.0
2019-12-23 10:00:00,62.22,62.27,62.02,62.15,214952.0,62.22,62.27,62.02,62.15,214952.0
2019-12-23 10:10:00,62.15,62.36,62.12,62.36,29045.0,62.15,62.36,62.12,62.36,29045.0
2019-12-23 10:20:00,62.37,62.54,62.3,62.52,82621.0,62.37,62.54,62.3,62.52,82621.0
2019-12-23 10:30:00,62.54,62.56,62.29,62.31,53484.0,62.54,62.56,62.29,62.31,53484.0
2019-12-23 10:40:00,62.3,62.45,62.28,62.36,29622.0,62.3,62.45,62.28,62.36,29622.0
2019-12-23 10:50:00,62.37,62.51,62.34,62.51,38351.0,62.37,62.51,62.34,62.51,38351.0
2019-12-23 11:00:00,62.51,62.72,62.5,62.52,59365.0,62.51,62.72,62.5,62.52,59365.0
2019-12-23 11:10:00,62.52,62.8,62.46,62.78,93999.0,62.52,62.8,62.46,62.78,93999.0
2019-12-23 11:20:00,62.77,62.85,62.74,62.77,64098.0,62.77,62.85,62.74,62.77,64098.0
2019-12-23 11:30:00,62.75,62.93,62.75,62.9,69734.0,62.75,62.93,62.75,62.9,69734.0
2019-12-23 11:40:00,62.89,63.12,62.89,63.06,66994.0,62.89,63.12,62.89,63.06,66994.0
2019-12-23 11:50:00,63.06,63.06,62.93,62.93,31544.0,63.06,63.06,62.93,62.93,31544.0
2019-12-23 12:00:00,62.93,63.1,62.93,62.95,34647.0,62.93,63.1,62.93,62.95,34647.0
2019-12-23 12:10:00,62.95,63.0,62.9,62.98,26511.0,62.95,63.0,62.9,62.98,26511.0
2019-12-23 12:20:00,62.98,62.99,62.9,62.95,22823.0,62.98,62.99,62.9,62.95,22823.0
2019-12-23 12:30:00,62.95,63.03,62.92,63.0,28724.0,62.95,63.03,62.92,63.0,28724.0
2019-12-23 12:40:00,63.0,63.04,62.94,62.98,58683.0,63.0,63.04,62.94,62.98,58683.0
2019-12-23 12:50:00,62.97,63.03,62.81,62.84,37683.0,62.97,63.03,62.81,62.84,37683.0
2019-12-23 13:00:00,62.84,63.0,62.84,62.97,38855.0,62.84,63.0,62.84,62.97,38855.0
2019-12-23 13:10:00,62.98,63.09,62.93,63.08,37579.0,62.98,63.09,62.93,63.08,37579.0
2019-12-23 13:20:00,63.09,63.1,62.99,63.01,36333.0,63.09,63.1,62.99,63.01,36333.0
2019-12-23 13:30:00,63.0,63.03,62.92,62.98,29526.0,63.0,63.03,62.92,62.98,29526.0
2019-12-23 13:40:00,62.97,62.99,62.9,62.92,31548.0,62.97,62.99,62.9,62.92,31548.0
2019-12-23 13:50:00,62.92,63.03,62.9,63.01,24565.0,62.92,63.03,62.9,63.01,24565.0
2019-12-23 14:00:00,63.01,63.05,62.98,63.03,27075.0,63.01,63.05,62.98,63.03,27075.0
2019-12-23 14:10:00,63.02,63.03,62.92,62.98,19989.0,63.02,63.03,62.92,62.98,19989.0
2019-12-23 14:20:00,62.97,63.11,62.97,63.08,47460.0,62.97,63.11,62.97,63.08,47460.0
2019-12-23 14:30:00,63.08,63.14,63.05,63.13,40275.0,63.08,63.14,63.05,63.13,40275.0
2019-12-23 14:40:00,63.13,63.13,63.05,63.1,47757.0,63.13,63.13,63.05,63.1,47757.0
2019-12-23 14:50:00,63.09,63.12,63.06,63.11,44095.0,63.09,63.12,63.06,63.11,44095.0
2019-12-23 15:00:00,63.1,63.14,63.08,63.11,52793.0,63.1,63.14,63.08,63.11,52793.0
2019-12-23 15:10:00,63.11,63.12,63.02,63.08,60591.0,63.11,63.12,63.02,63.08,60591.0
2019-12-23 15:20:00,63.08,63.1,62.96,63.06,33089.0,63.08,63.1,62.96,63.06,33089.0
2019-12-23 15:30:00,63.06,63.07,62.96,62.97,53779.0,63.06,63.07,62.96,62.97,53779.0
2019-12-23 15:40:00,62.96,63.08,62.96,63.05,75762.0,62.96,63.08,62.96,63.05,75762.0
2019-12-23 15:50:00,63.06,63.06,62.87,62.9,178918.0,63.06,63.06,62.87,62.9,178918.0
2019-12-24 09:30:00,63.0,63.07,62.56,62.99,47599.0,63.0,63.07,62.56,62.99,47599.0
2019-12-24 09:40:00,62.99,63.12,62.78,62.89,26918.0,62.99,63.12,62.78,62.89,26918.0
2019-12-24 09:50:00,62.89,63.08,62.87,62.92,25131.0,62.89,63.08,62.87,62.92,25131.0
2019-12-24 10:00:00,63.0,63.03,62.89,62.93,28296.0,63.0,63.03,62.89,62.93,28296.0
2019-12-24 10:10:00,62.96,62.96,62.81,62.92,15101.0,62.96,62.96,62.81,62.92,15101.0
2019-12-24 10:20:00,62.9,62.92,62.76,62.76,22194.0,62.9,62.92,62.76,62.76,22194.0
2019-12-24 10:30:00,62.77,62.99,62.75,62.98,25904.0,62.77,62.99,62.75,62.98,25904.0
2019-12-24 10:40:00,62.98,62.98,62.87,62.91,20105.0,62.98,62.98,62.87,62.91,20105.0
2019-12-24 10:50:00,62.9,62.97,62.84,62.91,12727.0,62.9,62.97,62.84,62.91,12727.0
2019-12-24 11:00:00,62.88,62.97,62.86,62.94,14765.0,62.88,62.97,62.86,62.94,14765.0
2019-12-24 11:10:00,62.94,63.09,62.94,63.07,17475.0,62.94,63.09,62.94,63.07,17475.0
2019-12-24 11:20:00,63.08,63.18,63.06,63.18,29392.0,63.08,63.18,63.06,63.18,29392.0
2019-12-24 11:30:00,63.18,63.23,63.13,63.21,22852.0,63.18,63.23,63.13,63.21,22852.0
2019-12-24 11:40:00,63.21,63.27,63.2,63.22,17030.0,63.21,63.27,63.2,63.22,17030.0
2019-12-24 11:50:00,63.24,63.26,63.21,63.24,22332.0,63.24,63.26,63.21,63.24,22332.0
2019-12-24 12:00:00,63.23,63.26,63.2,63.23,23315.0,63.23,63.26,63.2,63.23,23315.0
2019-12-24 12:10:00,63.23,63.23,62.99,63.02,36546.0,63.23,63.23,62.99,63.02,36546.0
2019-12-24 12:20:00,63.01,63.05,63.0,63.04,28610.0,63.01,63.05,63.0,63.04,28610.0
2019-12-24 12:30:00,63.04,63.09,63.02,63.05,31598.0,63.04,63.09,63.02,63.05,31598.0
2019-12-24 12:40:00,63.05,63.11,63.04,63.1,28867.0,63.05,63.11,63.04,63.1,28867.0
2019-12-24 12:50:00,63.1,63.21,63.04,63.2,60943.0,63.1,63.21,63.04,63.2,60943.0
2019-12-26 09:30:00,63.34,63.34,62.99,63.16,53187.0,63.34,63.34,62.99,63.16,53187.0
2019-12-26 09:40:00,63.19,63.25,63.08,63.14,17670.0,63.19,63.25,63.08,63.14,17670.0
2019-12-26 09:50:00,63.14,63.28,63.08,63.26,30237.0,63.14,63.28,63.08,63.26,30237.0
2019-12-26 10:00:00,63.27,63.34,63.24,63.33,20258.0,63.27,63.34,63.24,63.33,20258.0
2019-12-26 10:10:00,63.32,63.41,63.2,63.2,24788.0,63.32,63.41,63.2,63.2,24788.0
2019-12-26 10:20:00,63.19,63.31,63.18,63.25,73637.0,63.19,63.31,63.18,63.25,73637.0
2019-12-26 10:30:00,63.25,63.34,63.23,63.32,31356.0,63.25,63.34,63.23,63.32,31356.0
2019-12-26 10:40:00,63.32,63.35,63.26,63.3,38651.0,63.32,63.35,63.26,63.3,38651.0
2019-12-26 10:50:00,63.3,63.3,63.11,63.12,14641.0,63.3,63.3,63.11,63.12,14641.0
2019-12-26 11:00:00,63.11,63.26,63.1,63.23,31239.0,63.11,63.26,63.1,63.23,31239.0
2019-12-26 11:10:00,63.23,63.26,63.18,63.26,30496.0,63.23,63.26,63.18,63.26,30496.0
2019-12-26 11:20:00,63.26,63.32,63.22,63.29,26970.0,63.26,63.32,63.22,63.29,26970.0
2019-12-26 11:30:00,63.3,63.32,63.24,63.32,28337.0,63.3,63.32,63.24,63.32,28337.0
2019-12-26 11:40:00,63.31,63.33,63.28,63.29,12848.0,63.31,63.33,63.28,63.29,12848.0
2019-12-26 11:50:00,63.29,63.3,63.17,63.26,48440.0,63.29,63.3,63.17,63.26,48440.0
2019-12-26 12:00:00,63.25,63.31,63.24,63.3,15725.0,63.25,63.31,63.24,63.3,15725.0
2019-12-26 12:10:00,63.3,63.32,63.28,63.29,12262.0,63.3,63.32,63.28,63.29,12262.0
2019-12-26 12:20:00,63.29,63.29,63.22,63.25,8368.0,63.29,63.29,63.22,63.25,8368.0
2019-12-26 12:30:00,63.25,63.27,63.19,63.2,12282.0,63.25,63.27,63.19,63.2,12282.0
2019-12-26 12:40:00,63.2,63.24,63.18,63.24,11280.0,63.2,63.24,63.18,63.24,11280.0
2019-12-26 12:50:00,63.26,63.28,63.23,63.28,16931.0,63.26,63.28,63.23,63.28,16931.0
2019-12-26 13:00:00,63.28,63.33,63.28,63.32,23703.0,63.28,63.33,63.28,63.32,23703.0
2019-12-26 13:10:00,63.3,63.32,63.29,63.31,11033.0,63.3,63.32,63.29,63.31,11033.0
2019-12-26 13:20:00,63.31,63.32,63.29,63.31,15002.0,63.31,63.32,63.29,63.31,15002.0
2019-12-26 13:30:00,63.3,63.37,63.28,63.37,14587.0,63.3,63.37,63.28,63.37,14587.0
2019-12-26 13:40:00,63.35,63.49,63.35,63.48,36633.0,63.35,63.49,63.35,63.48,36633.0
2019-12-26 13:50:00,63.48,63.56,63.48,63.54,18468.0,63.48,63.56,63.48,63.54,18468.0
2019-12-26 14:00:00,63.54,63.55,63.47,63.49,39895.0,63.54,63.55,63.47,63.49,39895.0
2019-12-26 14:10:00,63.49,63.49,63.45,63.46,35264.0,63.49,63.49,63.45,63.46,35264.0
2019-12-26 14:20:00,63.46,63.46,63.33,63.33,27080.0,63.46,63.46,63.33,63.33,27080.0
2019-12-26 14:30:00,63.33,63.34,63.28,63.28,29089.0,63.33,63.34,63.28,63.28,29089.0
2019-12-26 14:40:00,63.27,63.27,63.18,63.21,45373.0,63.27,63.27,63.18,63.21,45373.0
2019-12-26 14:50:00,63.22,63.24,63.16,63.16,32930.0,63.22,63.24,63.16,63.16,32930.0
2019-12-26 15:00:00,63.17,63.2,63.12,63.16,40927.0,63.17,63.2,63.12,63.16,40927.0
2019-12-26 15:10:00,63.18,63.2,63.15,63.2,48735.0,63.18,63.2,63.15,63.2,48735.0
2019-12-26 15:20:00,63.19,63.24,63.19,63.2,29827.0,63.19,63.24,63.19,63.2,29827.0
2019-12-26 15:30:00,63.21,63.27,63.2,63.24,50150.0,63.21,63.27,63.2,63.24,50150.0
2019-12-26 15:40:00,63.23,63.33,63.21,63.3,66845.0,63.23,63.33,63.21,63.3,66845.0
2019-12-26 15:50:00,63.3,63.4,63.28,63.38,178919.0,63.3,63.4,63.28,63.38,178919.0
2019-12-27 09:30:00,63.43,63.49,63.24,63.39,50136.0,63.43,63.49,63.24,63.39,50136.0
2019-12-27 09:40:00,63.43,63.56,63.4,63.46,47825.0,63.43,63.56,63.4,63.46,47825.0
2019-12-27 09:50:00,63.47,63.47,63.26,63.35,40134.0,63.47,63.47,63.26,63.35,40134.0
2019-12-27 10:00:00,63.37,63.37,63.21,63.26,40429.0,63.37,63.37,63.21,63.26,40429.0
2019-12-27 10:10:00,63.27,63.31,63.21,63.28,31677.0,63.27,63.31,63.21,63.28,31677.0
2019-12-27 10:20:00,63.28,63.46,63.28,63.45,24442.0,63.28,63.46,63.28,63.45,24442.0
2019-12-27 10:30:00,63.44,63.53,63.44,63.45,21092.0,63.44,63.53,63.44,63.45,21092.0
2019-12-27 10:40:00,63.45,63.61,63.45,63.56,17176.0,63.45,63.61,63.45,63.56,17176.0
2019-12-27 10:50:00,63.57,63.66,63.55,63.62,25681.0,63.57,63.66,63.55,63.62,25681.0
2019-12-27 11:00:00,63.62,63.63,63.52,63.52,18947.0,63.62,63.63,63.52,63.52,18947.0
2019-12-27 11:10:00,63.5,63.53,63.45,63.52,29910.0,63.5,63.53,63.45,63.52,29910.0
2019-12-27 11:20:00,63.53,63.54,63.45,63.52,24580.0,63.53,63.54,63.45,63.52,24580.0
2019-12-27 11:30:00,63.51,63.65,63.51,63.65,30062.0,63.51,63.65,63.51,63.65,30062.0
2019-12-27 11:40:00,63.65,63.67,63.55,63.59,22272.0,63.65,63.67,63.55,63.59,22272.0
2019-12-27 11:50:00,63.6,63.62,63.56,63.6,18029.0,63.6,63.62,63.56,63.6,18029.0
2019-12-27 12:00:00,63.57,63.59,63.44,63.5,17545.0,63.57,63.59,63.44,63.5,17545.0
2019-12-27 12:10:00,63.51,63.53,63.49,63.53,8800.0,63.51,63.53,63.49,63.53,8800.0
2019-12-27 12:20:00,63.51,63.54,63.48,63.49,27388.0,63.51,63.54,63.48,63.49,27388.0
2019-12-27 12:30:00,63.49,63.54,63.47,63.49,14544.0,63.49,63.54,63.47,63.49,14544.0
2019-12-27 12:40:00,63.48,63.56,63.48,63.52,13727.0,63.48,63.56,63.48,63.52,13727.0
2019-12-27 12:50:00,63.52,63.52,63.49,63.51,22598.0,63.52,63.52,63.49,63.51,22598.0
2019-12-27 13:00:00,63.51,63.67,63.5,63.64,16568.0,63.51,63.67,63.5,63.64,16568.0
2019-12-27 13:10:00,63.65,63.67,63.55,63.55,13479.0,63.65,63.67,63.55,63.55,13479.0
2019-12-27 13:20:00,63.55,63.58,63.47,63.48,18315.0,63.55,63.58,63.47,63.48,18315.0
2019-12-27 13:30:00,63.46,63.5,63.42,63.48,29265.0,63.46,63.5,63.42,63.48,29265.0
2019-12-27 13:40:00,63.47,63.48,63.43,63.46,20301.0,63.47,63.48,63.43,63.46,20301.0
2019-12-27 13:50:00,63.46,63.47,63.37,63.4,17822.0,63.46,63.47,63.37,63.4,17822.0
2019-12-27 14:00:00,63.41,63.47,63.39,63.47,17143.0,63.41,63.47,63.39,63.47,17143.0
2019-12-27 14:10:00,63.46,63.47,63.39,63.42,29602.0,63.46,63.47,63.39,63.42,29602.0
2019-12-27 14:20:00,63.42,63.44,63.38,63.42,23255.0,63.42,63.44,63.38,63.42,23255.0
2019-12-27 14:30:00,63.43,63.44,63.37,63.38,21937.0,63.43,63.44,63.37,63.38,21937.0
2019-12-27 14:40:00,63.39,63.43,63.36,63.43,21993.0,63.39,63.43,63.36,63.43,21993.0
2019-12-27 14:50:00,63.44,63.47,63.41,63.44,18446.0,63.44,63.47,63.41,63.44,18446.0
2019-12-27 15:00:00,63.44,63.46,63.39,63.41,38637.0,63.44,63.46,63.39,63.41,38637.0
2019-12-27 15:10:00,63.41,63.45,63.39,63.45,17819.0,63.41,63.45,63.39,63.45,17819.0
2019-12-27 15:20:00,63.45,63.52,63.45,63.51,23613.0,63.45,63.52,63.45,63.51,23613.0
2019-12-27 15:30:00,63.5,63.6,63.5,63.57,36073.0,63.5,63.6,63.5,63.57,36073.0
2019-12-27 15:40:00,63.57,63.59,63.53,63.55,70933.0,63.57,63.59,63.53,63.55,70933.0
2019-12-27 15:50:00,63.54,63.65,63.48,63.6,205123.0,63.54,63.65,63.48,63.6,205123.0
2019-12-30 09:30:00,63.78,63.79,63.08,63.11,64132.0,63.78,63.79,63.08,63.11,64132.0
2019-12-30 09:40:00,63.13,63.15,62.82,62.94,32204.0,63.13,63.15,62.82,62.94,32204.0
2019-12-30 09:50:00,62.93,63.09,62.92,63.07,37594.0,62.93,63.09,62.92,63.07,37594.0
2019-12-30 10:00:00,63.04,63.22,62.99,63.19,34137.0,63.04,63.22,62.99,63.19,34137.0
2019-12-30 10:10:00,63.17,63.19,62.79,62.95,43163.0,63.17,63.19,62.79,62.95,43163.0
2019-12-30 10:20:00,62.96,63.08,62.96,63.04,26119.0,62.96,63.08,62.96,63.04,26119.0
2019-12-30 10:30:00,63.04,63.06,62.97,63.03,45474.0,63.04,63.06,62.97,63.03,45474.0
2019-12-30 10:40:00,63.03,63.13,63.01,63.08,23804.0,63.03,63.13,63.01,63.08,23804.0
2019-12-30 10:50:00,63.06,63.15,63.01,63.14,27531.0,63.06,63.15,63.01,63.14,27531.0
2019-12-30 11:00:00,63.15,63.16,63.08,63.15,27723.0,63.15,63.16,63.08,63.15,27723.0
2019-12-30 11:10:00,63.17,63.23,63.1,63.22,25229.0,63.17,63.23,63.1,63.22,25229.0
2019-12-30 11:20:00,63.23,63.32,63.23,63.29,13953.0,63.23,63.32,63.23,63.29,13953.0
2019-12-30 11:30:00,63.28,63.31,63.24,63.26,18585.0,63.28,63.31,63.24,63.26,18585.0
2019-12-30 11:40:00,63.25,63.36,63.24,63.33,26621.0,63.25,63.36,63.24,63.33,26621.0
2019-12-30 11:50:00,63.34,63.37,63.15,63.16,20576.0,63.34,63.37,63.15,63.16,20576.0
2019-12-30 12:00:00,63.17,63.25,63.17,63.22,22292.0,63.17,63.25,63.17,63.22,22292.0
2019-12-30 12:10:00,63.23,63.29,63.23,63.28,15418.0,63.23,63.29,63.23,63.28,15418.0
2019-12-30 12:20:00,63.31,63.31,63.18,63.27,10764.0,63.31,63.31,63.18,63.27,10764.0
2019-12-30 12:30:00,63.27,63.27,63.22,63.25,10291.0,63.27,63.27,63.22,63.25,10291.0
2019-12-30 12:40:00,63.26,63.29,63.23,63.29,13763.0,63.26,63.29,63.23,63.29,13763.0
2019-12-30 12:50:00,63.29,63.31,63.19,63.19,13492.0,63.29,63.31,63.19,63.19,13492.0
2019-12-30 13:00:00,63.18,63.25,63.14,63.22,29483.0,63.18,63.25,63.14,63.22,29483.0
2019-12-30 13:10:00,63.23,63.24,63.2,63.21,16099.0,63.23,63.24,63.2,63.21,16099.0
2019-12-30 13:20:00,63.19,63.24,63.18,63.21,10647.0,63.19,63.24,63.18,63.21,10647.0
2019-12-30 13:30:00,63.2,63.22,63.13,63.17,13327.0,63.2,63.22,63.13,63.17,13327.0
2019-12-30 13:40:00,63.16,63.22,63.15,63.18,10244.0,63.16,63.22,63.15,63.18,10244.0
2019-12-30 13:50:00,63.17,63.2,63.16,63.19,23230.0,63.17,63.2,63.16,63.19,23230.0
2019-12-30 14:00:00,63.19,63.19,63.13,63.18,27591.0,63.19,63.19,63.13,63.18,27591.0
2019-12-30 14:10:00,63.18,63.3,63.17,63.26,59448.0,63.18,63.3,63.17,63.26,59448.0
2019-12-30 14:20:00,63.26,63.28,63.24,63.27,22692.0,63.26,63.28,63.24,63.27,22692.0
2019-12-30 14:30:00,63.26,63.27,63.21,63.23,30634.0,63.26,63.27,63.21,63.23,30634.0
2019-12-30 14:40:00,63.23,63.29,63.23,63.26,18833.0,63.23,63.29,63.23,63.26,18833.0
2019-12-30 14:50:00,63.26,63.28,63.21,63.23,41349.0,63.26,63.28,63.21,63.23,41349.0
2019-12-30 15:00:00,63.24,63.27,63.23,63.24,44534.0,63.24,63.27,63.23,63.24,44534.0
2019-12-30 15:10:00,63.23,63.28,63.21,63.26,33593.0,63.23,63.28,63.21,63.26,33593.0
2019-12-30 15:20:00,63.27,63.34,63.26,63.32,37477.0,63.27,63.34,63.26,63.32,37477.0
2019-12-30 15:30:00,63.32,63.33,63.22,63.23,69748.0,63.32,63.33,63.22,63.23,69748.0
2019-12-30 15:40:00,63.23,63.24,63.08,63.09,95884.0,63.23,63.24,63.08,63.09,95884.0
2019-12-30 15:50:00,63.09,63.09,63.0,63.04,212357.0,63.09,63.09,63.0,63.04,212357.0
2019-12-31 09:30:00,63.0,63.39,62.92,63.13,56579.0,63.0,63.39,62.92,63.13,56579.0
2019-12-31 09:40:00,63.14,63.18,62.97,63.05,23446.0,63.14,63.18,62.97,63.05,23446.0
2019-12-31 09:50:00,63.03,63.09,62.89,62.89,26846.0,63.03,63.09,62.89,62.89,26846.0
2019-12-31 10:00:00,62.91,63.04,62.81,63.02,34986.0,62.91,63.04,62.81,63.02,34986.0
2019-12-31 10:10:00,63.01,63.02,62.91,62.93,19098.0,63.01,63.02,62.91,62.93,19098.0
2019-12-31 10:20:00,62.94,63.03,62.82,62.82,64712.0,62.94,63.03,62.82,62.82,64712.0
2019-12-31 10:30:00,62.83,62.92,62.76,62.9,21849.0,62.83,62.92,62.76,62.9,21849.0
2019-12-31 10:40:00,62.88,62.89,62.62,62.62,33923.0,62.88,62.89,62.62,62.62,33923.0
2019-12-31 10:50:00,62.62,62.71,62.58,62.68,37922.0,62.62,62.71,62.58,62.68,37922.0
2019-12-31 11:00:00,62.68,62.71,62.63,62.65,32592.0,62.68,62.71,62.63,62.65,32592.0
2019-12-31 11:10:00,62.66,62.7,62.63,62.67,39666.0,62.66,62.7,62.63,62.67,39666.0
2019-12-31 11:20:00,62.67,62.75,62.56,62.56,50667.0,62.67,62.75,62.56,62.56,50667.0
2019-12-31 11:30:00,62.56,62.56,62.41,62.45,31603.0,62.56,62.56,62.41,62.45,31603.0
2019-12-31 11:40:00,62.45,62.67,62.45,62.65,29971.0,62.45,62.67,62.45,62.65,29971.0
2019-12-31 11:50:00,62.65,62.66,62.51,62.52,40286.0,62.65,62.66,62.51,62.52,40286.0
2019-12-31 12:00:00,62.52,62.55,62.44,62.53,43268.0,62.52,62.55,62.44,62.53,43268.0
2019-12-31 12:10:00,62.52,62.58,62.42,62.42,12123.0,62.52,62.58,62.42,62.42,12123.0
2019-12-31 12:20:00,62.43,62.56,62.43,62.5,20719.0,62.43,62.56,62.43,62.5,20719.0
2019-12-31 12:30:00,62.5,62.5,62.4,62.48,31922.0,62.5,62.5,62.4,62.48,31922.0
2019-12-31 12:40:00,62.48,62.49,62.4,62.44,15971.0,62.48,62.49,62.4,62.44,15971.0
2019-12-31 12:50:00,62.44,62.53,62.42,62.5,16044.0,62.44,62.53,62.42,62.5,16044.0
2019-12-31 13:00:00,62.52,62.61,62.51,62.6,16479.0,62.52,62.61,62.51,62.6,16479.0
2019-12-31 13:10:00,62.59,62.61,62.48,62.56,14697.0,62.59,62.61,62.48,62.56,14697.0
2019-12-31 13:20:00,62.59,62.65,62.58,62.63,12040.0,62.59,62.65,62.58,62.63,12040.0
2019-12-31 13:30:00,62.65,62.65,62.58,62.6,20002.0,62.65,62.65,62.58,62.6,20002.0
2019-12-31 13:40:00,62.6,62.65,62.59,62.6,36134.0,62.6,62.65,62.59,62.6,36134.0
2019-12-31 13:50:00,62.6,62.63,62.55,62.55,44633.0,62.6,62.63,62.55,62.55,44633.0
2019-12-31 14:00:00,62.55,62.83,62.54,62.76,59119.0,62.55,62.83,62.54,62.76,59119.0
2019-12-31 14:10:00,62.77,62.77,62.66,62.72,16870.0,62.77,62.77,62.66,62.72,16870.0
2019-12-31 14:20:00,62.73,62.77,62.72,62.77,9418.0,62.73,62.77,62.72,62.77,9418.0
2019-12-31 14:30:00,62.77,62.8,62.72,62.75,22697.0,62.77,62.8,62.72,62.75,22697.0
2019-12-31 14:40:00,62.74,62.82,62.72,62.73,40841.0,62.74,62.82,62.72,62.73,40841.0
2019-12-31 14:50:00,62.73,62.73,62.65,62.66,16405.0,62.73,62.73,62.65,62.66,16405.0
2019-12-31 15:00:00,62.65,62.75,62.64,62.68,21520.0,62.65,62.75,62.64,62.68,21520.0
2019-12-31 15:10:00,62.69,62.77,62.67,62.72,23165.0,62.69,62.77,62.67,62.72,23165.0
2019-12-31 15:20:00,62.72,62.8,62.72,62.75,42279.0,62.72,62.8,62.72,62.75,42279.0
2019-12-31 15:30:00,62.75,62.78,62.66,62.74,50070.0,62.75,62.78,62.66,62.74,50070.0
2019-12-31 15:40:00,62.75,62.79,62.7,62.7,46684.0,62.75,62.79,62.7,62.7,46684.0
2019-12-31 15:50:00,62.7,62.89,62.65,62.85,253123.0,62.7,62.89,62.65,62.85,253123.0
2020-01-02 09:30:00,62.98,63.27,62.42,62.43,158593.0,62.98,63.27,62.42,62.43,158593.0
2020-01-02 09:40:00,62.43,62.68,62.32,62.38,85180.0,62.43,62.68,62.32,62.38,85180.0
2020-01-02 09:50:00,62.38,62.46,62.05,62.05,105318.0,62.38,62.46,62.05,62.05,105318.0
2020-01-02 10:00:00,62.07,62.08,61.72,61.98,123473.0,62.07,62.08,61.72,61.98,123473.0
2020-01-02 10:10:00,62.0,62.03,61.55,61.63,117737.0,62.0,62.03,61.55,61.63,117737.0
2020-01-02 10:20:00,61.6,61.73,61.51,61.69,64870.0,61.6,61.73,61.51,61.69,64870.0
2020-01-02 10:30:00,61.67,61.69,61.55,61.6,25532.0,61.67,61.69,61.55,61.6,25532.0
2020-01-02 10:40:00,61.59,61.74,61.59,61.73,41024.0,61.59,61.74,61.59,61.73,41024.0
2020-01-02 10:50:00,61.73,61.73,61.51,61.54,34249.0,61.73,61.73,61.51,61.54,34249.0
2020-01-02 11:00:00,61.53,61.61,61.48,61.6,68400.0,61.53,61.61,61.48,61.6,68400.0
2020-01-02 11:10:00,61.6,61.74,61.58,61.73,363199.0,61.6,61.74,61.58,61.73,363199.0
2020-01-02 11:20:00,61.73,61.8,61.56,61.59,63195.0,61.73,61.8,61.56,61.59,63195.0
2020-01-02 11:30:00,61.6,61.62,61.1,61.26,109926.0,61.6,61.62,61.1,61.26,109926.0
2020-01-02 11:40:00,61.27,61.35,61.12,61.13,41579.0,61.27,61.35,61.12,61.13,41579.0
2020-01-02 11:50:00,61.13,61.14,60.87,60.9,71356.0,61.13,61.14,60.87,60.9,71356.0
2020-01-02 12:00:00,60.91,61.15,60.9,61.1,107119.0,60.91,61.15,60.9,61.1,107119.0
2020-01-02 12:10:00,61.09,61.15,61.0,61.07,46580.0,61.09,61.15,61.0,61.07,46580.0
2020-01-02 12:20:00,61.08,61.18,61.05,61.05,44806.0,61.08,61.18,61.05,61.05,44806.0
2020-01-02 12:30:00,61.05,61.09,60.92,61.01,46509.0,61.05,61.09,60.92,61.01,46509.0
2020-01-02 12:40:00,61.0,61.01,60.91,60.93,31365.0,61.0,61.01,60.91,60.93,31365.0
2020-01-02 12:50:00,60.93,61.02,60.85,61.0,41768.0,60.93,61.02,60.85,61.0,41768.0
2020-01-02 13:00:00,61.03,61.05,60.9,61.01,72028.0,61.03,61.05,60.9,61.01,72028.0
2020-01-02 13:10:00,61.01,61.01,60.82,60.83,33928.0,61.01,61.01,60.82,60.83,33928.0
2020-01-02 13:20:00,60.83,60.96,60.82,60.91,23297.0,60.83,60.96,60.82,60.91,23297.0
2020-01-02 13:30:00,60.92,61.05,60.91,61.04,54568.0,60.92,61.05,60.91,61.04,54568.0
2020-01-02 13:40:00,61.02,61.06,60.96,61.02,68358.0,61.02,61.06,60.96,61.02,68358.0
2020-01-02 13:50:00,61.01,61.11,60.99,61.1,61401.0,61.01,61.11,60.99,61.1,61401.0
2020-01-02 14:00:00,61.09,61.13,60.99,61.07,72197.0,61.09,61.13,60.99,61.07,72197.0
2020-01-02 14:10:00,61.06,61.2,61.01,61.18,41755.0,61.06,61.2,61.01,61.18,41755.0
2020-01-02 14:20:00,61.19,61.29,61.19,61.23,36419.0,61.19,61.29,61.19,61.23,36419.0
2020-01-02 14:30:00,61.22,61.27,61.18,61.2,42459.0,61.22,61.27,61.18,61.2,42459.0
2020-01-02 14:40:00,61.18,61.28,61.17,61.25,74604.0,61.18,61.28,61.17,61.25,74604.0
2020-01-02 14:50:00,61.25,61.31,61.2,61.24,86312.0,61.25,61.31,61.2,61.24,86312.0
2020-01-02 15:00:00,61.24,61.35,61.23,61.24,38255.0,61.24,61.35,61.23,61.24,38255.0
2020-01-02 15:10:00,61.25,61.31,61.23,61.25,85939.0,61.25,61.31,61.23,61.25,85939.0
2020-01-02 15:20:00,61.25,61.27,61.15,61.18,63356.0,61.25,61.27,61.15,61.18,63356.0
2020-01-02 15:30:00,61.18,61.42,61.18,61.34,77475.0,61.18,61.42,61.18,61.34,77475.0
2020-01-02 15:40:00,61.34,61.48,61.27,61.44,91305.0,61.34,61.48,61.27,61.44,91305.0
2020-01-02 15:50:00,61.44,61.88,61.44,61.86,476361.0,61.44,61.88,61.44,61.86,476361.0
2020-01-03 09:30:00,60.74,61.38,60.74,61.37,121839.0,60.74,61.38,60.74,61.37,121839.0
2020-01-03 09:40:00,61.36,61.76,61.34,61.54,73250.0,61.36,61.76,61.34,61.54,73250.0
2020-01-03 09:50:00,61.54,61.66,61.31,61.62,125137.0,61.54,61.66,61.31,61.62,125137.0
2020-01-03 10:00:00,61.58,61.94,61.44,61.82,112100.0,61.58,61.94,61.44,61.82,112100.0
2020-01-03 10:10:00,61.78,62.06,61.71,62.03,83543.0,61.78,62.06,61.71,62.03,83543.0
2020-01-03 10:20:00,62.03,62.09,61.84,61.85,132931.0,62.03,62.09,61.84,61.85,132931.0
2020-01-03 10:30:00,61.84,62.0,61.73,61.95,34332.0,61.84,62.0,61.73,61.95,34332.0
2020-01-03 10:40:00,61.96,62.12,61.95,61.97,77325.0,61.96,62.12,61.95,61.97,77325.0
2020-01-03 10:50:00,61.97,62.04,61.89,61.95,147125.0,61.97,62.04,61.89,61.95,147125.0
2020-01-03 11:00:00,61.95,61.99,61.66,61.87,183957.0,61.95,61.99,61.66,61.87,183957.0
2020-01-03 11:10:00,61.85,61.92,61.78,61.82,89848.0,61.85,61.92,61.78,61.82,89848.0
2020-01-03 11:20:00,61.84,61.87,61.68,61.81,46745.0,61.84,61.87,61.68,61.81,46745.0
2020-01-03 11:30:00,61.81,61.95,61.78,61.94,48441.0,61.81,61.95,61.78,61.94,48441.0
2020-01-03 11:40:00,61.92,61.99,61.86,61.86,116678.0,61.92,61.99,61.86,61.86,116678.0
2020-01-03 11:50:00,61.88,61.9,61.81,61.88,45406.0,61.88,61.9,61.81,61.88,45406.0
2020-01-03 12:00:00,61.86,61.94,61.84,61.87,86329.0,61.86,61.94,61.84,61.87,86329.0
2020-01-03 12:10:00,61.86,61.89,61.75,61.77,36893.0,61.86,61.89,61.75,61.77,36893.0
2020-01-03 12:20:00,61.78,61.78,61.61,61.63,103456.0,61.78,61.78,61.61,61.63,103456.0
2020-01-03 12:30:00,61.63,61.72,61.63,61.68,34067.0,61.63,61.72,61.63,61.68,34067.0
2020-01-03 12:40:00,61.68,61.68,61.52,61.53,54000.0,61.68,61.68,61.52,61.53,54000.0
2020-01-03 12:50:00,61.54,61.57,61.46,61.47,36955.0,61.54,61.57,61.46,61.47,36955.0
2020-01-03 13:00:00,61.48,61.57,61.48,61.54,33268.0,61.48,61.57,61.48,61.54,33268.0
2020-01-03 13:10:00,61.54,61.55,61.37,61.37,44514.0,61.54,61.55,61.37,61.37,44514.0
2020-01-03 13:20:00,61.38,61.5,61.38,61.4,18674.0,61.38,61.5,61.38,61.4,18674.0
2020-01-03 13:30:00,61.39,61.47,61.3,61.37,97200.0,61.39,61.47,61.3,61.37,97200.0
2020-01-03 13:40:00,61.37,61.39,61.31,61.37,22225.0,61.37,61.39,61.31,61.37,22225.0
2020-01-03 13:50:00,61.37,61.4,61.25,61.26,45710.0,61.37,61.4,61.25,61.26,45710.0
2020-01-03 14:00:00,61.28,61.33,61.09,61.13,44824.0,61.28,61.33,61.09,61.13,44824.0
2020-01-03 14:10:00,61.12,61.24,61.09,61.2,69133.0,61.12,61.24,61.09,61.2,69133.0
2020-01-03 14:20:00,61.21,61.21,61.08,61.15,52772.0,61.21,61.21,61.08,61.15,52772.0
2020-01-03 14:30:00,61.14,61.14,60.98,61.02,45641.0,61.14,61.14,60.98,61.02,45641.0
2020-01-03 14:40:00,61.01,61.11,61.01,61.05,91133.0,61.01,61.11,61.01,61.05,91133.0
2020-01-03 14:50:00,61.04,61.27,61.04,61.22,64403.0,61.04,61.27,61.04,61.22,64403.0
2020-01-03 15:00:00,61.22,61.5,61.21,61.43,201725.0,61.22,61.5,61.21,61.43,201725.0
2020-01-03 15:10:00,61.43,61.43,61.22,61.24,90383.0,61.43,61.43,61.22,61.24,90383.0
2020-01-03 15:20:00,61.24,61.35,61.18,61.27,136771.0,61.24,61.35,61.18,61.27,136771.0
2020-01-03 15:30:00,61.26,61.28,60.99,61.0,204063.0,61.26,61.28,60.99,61.0,204063.0
2020-01-03 15:40:00,61.0,61.14,60.95,61.05,161106.0,61.0,61.14,60.95,61.05,161106.0
2020-01-03 15:50:00,61.05,61.19,61.0,61.15,383066.0,61.05,61.19,61.0,61.15,383066.0
2020-01-06 09:30:00,61.05,61.68,60.95,61.66,161673.0,61.05,61.68,60.95,61.66,161673.0
2020-01-06 09:40:00,61.71,61.96,61.58,61.91,115397.0,61.71,61.96,61.58,61.91,115397.0
2020-01-06 09:50:00,61.93,62.0,61.78,61.83,76592.0,61.93,62.0,61.78,61.83,76592.0
2020-01-06 10:00:00,61.84,61.85,61.68,61.77,78516.0,61.84,61.85,61.68,61.77,78516.0
2020-01-06 10:10:00,61.77,61.86,61.73,61.77,48276.0,61.77,61.86,61.73,61.77,48276.0
2020-01-06 10:20:00,61.75,61.86,61.62,61.67,109448.0,61.75,61.86,61.62,61.67,109448.0
2020-01-06 10:30:00,61.67,62.07,61.66,62.03,107121.0,61.67,62.07,61.66,62.03,107121.0
2020-01-06 10:40:00,62.03,62.17,62.01,62.14,60966.0,62.03,62.17,62.01,62.14,60966.0
2020-01-06 10:50:00,62.13,62.13,61.93,61.98,35083.0,62.13,62.13,61.93,61.98,35083.0
2020-01-06 11:00:00,61.98,61.98,61.84,61.89,22502.0,61.98,61.98,61.84,61.89,22502.0
2020-01-06 11:10:00,61.9,61.91,61.76,61.79,31100.0,61.9,61.91,61.76,61.79,31100.0
2020-01-06 11:20:00,61.78,61.91,61.76,61.91,35302.0,61.78,61.91,61.76,61.91,35302.0
2020-01-06 11:30:00,61.92,61.97,61.87,61.91,20085.0,61.92,61.97,61.87,61.91,20085.0
2020-01-06 11:40:00,61.9,62.14,61.9,62.07,43337.0,61.9,62.14,61.9,62.07,43337.0
2020-01-06 11:50:00,62.07,62.18,62.0,62.14,30537.0,62.07,62.18,62.0,62.14,30537.0
2020-01-06 12:00:00,62.15,62.22,62.09,62.22,41646.0,62.15,62.22,62.09,62.22,41646.0
2020-01-06 12:10:00,62.21,62.36,62.2,62.24,49086.0,62.21,62.36,62.2,62.24,49086.0
2020-01-06 12:20:00,62.23,62.27,62.19,62.21,17237.0,62.23,62.27,62.19,62.21,17237.0
2020-01-06 12:30:00,62.21,62.32,62.18,62.27,24924.0,62.21,62.32,62.18,62.27,24924.0
2020-01-06 12:40:00,62.27,62.31,62.16,62.2,17614.0,62.27,62.31,62.16,62.2,17614.0
2020-01-06 12:50:00,62.19,62.23,62.17,62.21,10624.0,62.19,62.23,62.17,62.21,10624.0
2020-01-06 13:00:00,62.21,62.33,62.21,62.33,18514.0,62.21,62.33,62.21,62.33,18514.0
2020-01-06 13:10:00,62.32,62.44,62.31,62.38,34084.0,62.32,62.44,62.31,62.38,34084.0
2020-01-06 13:20:00,62.38,62.45,62.3,62.34,50622.0,62.38,62.45,62.3,62.34,50622.0
2020-01-06 13:30:00,62.34,62.55,62.33,62.52,109220.0,62.34,62.55,62.33,62.52,109220.0
2020-01-06 13:40:00,62.51,62.6,62.48,62.54,74440.0,62.51,62.6,62.48,62.54,74440.0
2020-01-06 13:50:00,62.54,62.6,62.5,62.53,60541.0,62.54,62.6,62.5,62.53,60541.0
2020-01-06 14:00:00,62.53,62.75,62.49,62.75,75885.0,62.53,62.75,62.49,62.75,75885.0
2020-01-06 14:10:00,62.74,62.77,62.67,62.72,88460.0,62.74,62.77,62.67,62.72,88460.0
2020-01-06 14:20:00,62.71,62.75,62.67,62.69,73840.0,62.71,62.75,62.67,62.69,73840.0
2020-01-06 14:30:00,62.69,62.85,62.67,62.75,92741.0,62.69,62.85,62.67,62.75,92741.0
2020-01-06 14:40:00,62.74,62.83,62.74,62.82,55516.0,62.74,62.83,62.74,62.82,55516.0
2020-01-06 14:50:00,62.81,62.87,62.73,62.74,60308.0,62.81,62.87,62.73,62.74,60308.0
2020-01-06 15:00:00,62.74,62.8,62.72,62.78,47911.0,62.74,62.8,62.72,62.78,47911.0
2020-01-06 15:10:00,62.78,62.85,62.77,62.8,74145.0,62.78,62.85,62.77,62.8,74145.0
2020-01-06 15:20:00,62.8,62.83,62.73,62.76,79720.0,62.8,62.83,62.73,62.76,79720.0
2020-01-06 15:30:00,62.76,62.76,62.62,62.75,114388.0,62.76,62.76,62.62,62.75,114388.0
2020-01-06 15:40:00,62.76,62.89,62.74,62.89,130447.0,62.76,62.89,62.74,62.89,130447.0
2020-01-06 15:50:00,62.88,63.1,62.83,63.04,612748.0,62.88,63.1,62.83,63.04,612748.0
2020-01-07 09:30:00,63.03,63.04,62.11,62.36,115480.0,63.03,63.04,62.11,62.36,115480.0
2020-01-07 09:40:00,62.29,62.44,62.16,62.26,76084.0,62.29,62.44,62.16,62.26,76084.0
2020-01-07 09:50:00,62.25,62.31,61.91,62.31,71534.0,62.25,62.31,61.91,62.31,71534.0
2020-01-07 10:00:00,62.29,62.41,62.15,62.2,72280.0,62.29,62.41,62.15,62.2,72280.0
2020-01-07 10:10:00,62.21,62.22,62.04,62.12,62265.0,62.21,62.22,62.04,62.12,62265.0
2020-01-07 10:20:00,62.12,62.21,62.06,62.18,42986.0,62.12,62.21,62.06,62.18,42986.0
2020-01-07 10:30:00,62.17,62.43,62.16,62.43,53025.0,62.17,62.43,62.16,62.43,53025.0
2020-01-07 10:40:00,62.42,62.42,62.21,62.34,36141.0,62.42,62.42,62.21,62.34,36141.0
2020-01-07 10:50:00,62.34,62.52,62.33,62.49,41274.0,62.34,62.52,62.33,62.49,41274.0
2020-01-07 11:00:00,62.49,62.53,62.3,62.34,48402.0,62.49,62.53,62.3,62.34,48402.0
2020-01-07 11:10:00,62.34,62.57,62.29,62.56,60885.0,62.34,62.57,62.29,62.56,60885.0
2020-01-07 11:20:00,62.55,62.73,62.54,62.69,65207.0,62.55,62.73,62.54,62.69,65207.0
2020-01-07 11:30:00,62.68,62.74,62.57,62.58,39707.0,62.68,62.74,62.57,62.58,39707.0
2020-01-07 11:40:00,62.59,62.77,62.59,62.76,37500.0,62.59,62.77,62.59,62.76,37500.0
2020-01-07 11:50:00,62.76,62.86,62.73,62.83,56965.0,62.76,62.86,62.73,62.83,56965.0
2020-01-07 12:00:00,62.82,62.86,62.74,62.85,38164.0,62.82,62.86,62.74,62.85,38164.0
2020-01-07 12:10:00,62.84,62.95,62.79,62.9,39307.0,62.84,62.95,62.79,62.9,39307.0
2020-01-07 12:20:00,62.89,62.89,62.74,62.77,24686.0,62.89,62.89,62.74,62.77,24686.0
2020-01-07 12:30:00,62.78,62.84,62.75,62.83,22133.0,62.78,62.84,62.75,62.83,22133.0
2020-01-07 12:40:00,62.83,62.83,62.74,62.77,25884.0,62.83,62.83,62.74,62.77,25884.0
2020-01-07 12:50:00,62.78,62.88,62.75,62.86,37806.0,62.78,62.88,62.75,62.86,37806.0
2020-01-07 13:00:00,62.86,62.98,62.84,62.94,33586.0,62.86,62.98,62.84,62.94,33586.0
2020-01-07 13:10:00,62.94,63.07,62.94,63.03,50502.0,62.94,63.07,62.94,63.03,50502.0
2020-01-07 13:20:00,63.02,63.02,62.92,63.01,37887.0,63.02,63.02,62.92,63.01,37887.0
2020-01-07 13:30:00,63.01,63.08,62.99,63.03,34067.0,63.01,63.08,62.99,63.03,34067.0
2020-01-07 13:40:00,63.02,63.09,63.02,63.07,35410.0,63.02,63.09,63.02,63.07,35410.0
2020-01-07 13:50:00,63.08,63.08,62.98,62.99,33564.0,63.08,63.08,62.98,62.99,33564.0
2020-01-07 14:00:00,62.99,63.06,62.96,62.97,49709.0,62.99,63.06,62.96,62.97,49709.0
2020-01-07 14:10:00,62.96,63.01,62.9,63.0,30093.0,62.96,63.01,62.9,63.0,30093.0
2020-01-07 14:20:00,63.0,63.04,62.98,63.02,38481.0,63.0,63.04,62.98,63.02,38481.0
2020-01-07 14:30:00,63.03,63.04,62.97,62.99,34618.0,63.03,63.04,62.97,62.99,34618.0
2020-01-07 14:40:00,63.0,63.08,62.98,63.08,36547.0,63.0,63.08,62.98,63.08,36547.0
2020-01-07 14:50:00,63.08,63.09,63.03,63.05,56432.0,63.08,63.09,63.03,63.05,56432.0
2020-01-07 15:00:00,63.06,63.11,63.04,63.11,36027.0,63.06,63.11,63.04,63.11,36027.0
2020-01-07 15:10:00,63.1,63.2,63.09,63.19,57284.0,63.1,63.2,63.09,63.19,57284.0
2020-01-07 15:20:00,63.2,63.25,63.15,63.24,53291.0,63.2,63.25,63.15,63.24,53291.0
2020-01-07 15:30:00,63.24,63.25,63.15,63.2,75592.0,63.24,63.25,63.15,63.2,75592.0
2020-01-07 15:40:00,63.19,63.29,63.15,63.2,111687.0,63.19,63.29,63.15,63.2,111687.0
2020-01-07 15:50:00,63.2,63.2,63.01,63.03,241701.0,63.2,63.2,63.01,63.03,241701.0
2020-01-08 09:30:00,63.09,63.24,62.71,62.96,50004.0,63.09,63.24,62.71,62.96,50004.0
2020-01-08 09:40:00,63.02,63.38,63.0,63.33,32002.0,63.02,63.38,63.0,63.33,32002.0
2020-01-08 09:50:00,63.36,63.47,63.26,63.3,53360.0,63.36,63.47,63.26,63.3,53360.0
2020-01-08 10:00:00,63.3,63.46,63.2,63.21,48472.0,63.3,63.46,63.2,63.21,48472.0
2020-01-08 10:10:00,63.2,63.22,62.93,62.93,97024.0,63.2,63.22,62.93,62.93,97024.0
2020-01-08 10:20:00,62.95,62.97,62.87,62.87,56899.0,62.95,62.97,62.87,62.87,56899.0
2020-01-08 10:30:00,62.88,62.95,62.83,62.86,62232.0,62.88,62.95,62.83,62.86,62232.0
2020-01-08 10:40:00,62.86,62.95,62.83,62.87,83011.0,62.86,62.95,62.83,62.87,83011.0
2020-01-08 10:50:00,62.89,63.0,62.84,62.87,202854.0,62.89,63.0,62.84,62.87,202854.0
2020-01-08 11:00:00,62.88,62.99,62.78,62.98,38501.0,62.88,62.99,62.78,62.98,38501.0
2020-01-08 11:10:00,62.98,63.16,62.93,63.13,38217.0,62.98,63.16,62.93,63.13,38217.0
2020-01-08 11:20:00,63.15,63.32,63.13,63.31,39504.0,63.15,63.32,63.13,63.31,39504.0
2020-01-08 11:30:00,63.3,63.42,63.21,63.4,56750.0,63.3,63.42,63.21,63.4,56750.0
2020-01-08 11:40:00,63.41,63.64,63.41,63.58,39053.0,63.41,63.64,63.41,63.58,39053.0
2020-01-08 11:50:00,63.59,63.7,63.57,63.58,41640.0,63.59,63.7,63.57,63.58,41640.0
2020-01-08 12:00:00,63.57,63.71,63.57,63.71,77439.0,63.57,63.71,63.57,63.71,77439.0
2020-01-08 12:10:00,63.7,63.78,63.65,63.77,58545.0,63.7,63.78,63.65,63.77,58545.0
2020-01-08 12:20:00,63.78,64.0,63.75,63.97,82061.0,63.78,64.0,63.75,63.97,82061.0
2020-01-08 12:30:00,63.97,64.02,63.72,63.76,100174.0,63.97,64.02,63.72,63.76,100174.0
2020-01-08 12:40:00,63.76,63.91,63.74,63.91,122178.0,63.76,63.91,63.74,63.91,122178.0
2020-01-08 12:50:00,63.91,64.06,63.9,64.02,44902.0,63.91,64.06,63.9,64.02,44902.0
2020-01-08 13:00:00,64.03,64.16,64.02,64.16,61365.0,64.03,64.16,64.02,64.16,61365.0
2020-01-08 13:10:00,64.15,64.18,63.95,63.99,52488.0,64.15,64.18,63.95,63.99,52488.0
2020-01-08 13:20:00,64.0,64.1,63.97,63.99,38258.0,64.0,64.1,63.97,63.99,38258.0
2020-01-08 13:30:00,64.0,64.11,63.99,64.08,39527.0,64.0,64.11,63.99,64.08,39527.0
2020-01-08 13:40:00,64.08,64.17,64.07,64.17,35255.0,64.08,64.17,64.07,64.17,35255.0
2020-01-08 13:50:00,64.17,64.18,64.02,64.08,31271.0,64.17,64.18,64.02,64.08,31271.0
2020-01-08 14:00:00,64.07,64.24,64.07,64.24,42225.0,64.07,64.24,64.07,64.24,42225.0
2020-01-08 14:10:00,64.24,64.33,64.24,64.29,38820.0,64.24,64.33,64.24,64.29,38820.0
2020-01-08 14:20:00,64.29,64.39,64.28,64.32,35953.0,64.29,64.39,64.28,64.32,35953.0
2020-01-08 14:30:00,64.32,64.41,64.31,64.38,45370.0,64.32,64.41,64.31,64.38,45370.0
2020-01-08 14:40:00,64.38,64.43,64.32,64.4,38832.0,64.38,64.43,64.32,64.4,38832.0
2020-01-08 14:50:00,64.41,64.44,64.37,64.44,36732.0,64.41,64.44,64.37,64.44,36732.0
2020-01-08 15:00:00,64.43,64.44,64.32,64.39,60229.0,64.43,64.44,64.32,64.39,60229.0
2020-01-08 15:10:00,64.39,64.44,64.33,64.42,37632.0,64.39,64.44,64.33,64.42,37632.0
2020-01-08 15:20:00,64.42,64.59,64.4,64.54,69592.0,64.42,64.59,64.4,64.54,69592.0
2020-01-08 15:30:00,64.54,64.57,64.43,64.48,83233.0,64.54,64.57,64.43,64.48,83233.0
2020-01-08 15:40:00,64.48,64.51,64.36,64.42,161623.0,64.48,64.51,64.36,64.42,161623.0
2020-01-08 15:50:00,64.43,64.52,64.26,64.35,373042.0,64.43,64.52,64.26,64.35,373042.0
2020-01-09 09:30:00,64.52,64.6,64.06,64.23,64496.0,64.52,64.6,64.06,64.23,64496.0
2020-01-09 09:40:00,64.21,64.26,63.96,64.2,66815.0,64.21,64.26,63.96,64.2,66815.0
2020-01-09 09:50:00,64.22,64.5,64.16,64.42,51150.0,64.22,64.5,64.16,64.42,51150.0
2020-01-09 10:00:00,64.4,64.42,64.08,64.08,64629.0,64.4,64.42,64.08,64.08,64629.0
2020-01-09 10:10:00,64.08,64.08,63.96,64.03,32844.0,64.08,64.08,63.96,64.03,32844.0
2020-01-09 10:20:00,64.02,64.21,64.02,64.2,28825.0,64.02,64.21,64.02,64.2,28825.0
2020-01-09 10:30:00,64.2,64.34,64.1,64.34,35300.0,64.2,64.34,64.1,64.34,35300.0
2020-01-09 10:40:00,64.35,64.43,64.1,64.13,30374.0,64.35,64.43,64.1,64.13,30374.0
2020-01-09 10:50:00,64.12,64.33,64.1,64.29,36680.0,64.12,64.33,64.1,64.29,36680.0
2020-01-09 11:00:00,64.29,64.52,64.29,64.52,39941.0,64.29,64.52,64.29,64.52,39941.0
2020-01-09 11:10:00,64.51,64.56,64.32,64.36,28355.0,64.51,64.56,64.32,64.36,28355.0
2020-01-09 11:20:00,64.37,64.62,64.37,64.61,35705.0,64.37,64.62,64.37,64.61,35705.0
2020-01-09 11:30:00,64.62,64.73,64.59,64.62,32929.0,64.62,64.73,64.59,64.62,32929.0
2020-01-09 11:40:00,64.6,64.76,64.59,64.75,44717.0,64.6,64.76,64.59,64.75,44717.0
2020-01-09 11:50:00,64.74,64.77,64.62,64.63,24819.0,64.74,64.77,64.62,64.63,24819.0
2020-01-09 12:00:00,64.64,64.77,64.58,64.75,46615.0,64.64,64.77,64.58,64.75,46615.0
2020-01-09 12:10:00,64.75,64.75,64.65,64.65,52012.0,64.75,64.75,64.65,64.65,52012.0
2020-01-09 12:20:00,64.63,64.73,64.63,64.7,35855.0,64.63,64.73,64.63,64.7,35855.0
2020-01-09 12:30:00,64.71,64.74,64.58,64.59,35815.0,64.71,64.74,64.58,64.59,35815.0
2020-01-09 12:40:00,64.58,64.63,64.54,64.59,41612.0,64.58,64.63,64.54,64.59,41612.0
2020-01-09 12:50:00,64.59,64.62,64.51,64.61,24101.0,64.59,64.62,64.51,64.61,24101.0
2020-01-09 13:00:00,64.62,64.63,64.56,64.57,30192.0,64.62,64.63,64.56,64.57,30192.0
2020-01-09 13:10:00,64.56,64.6,64.51,64.53,34506.0,64.56,64.6,64.51,64.53,34506.0
2020-01-09 13:20:00,64.52,64.56,64.45,64.56,36543.0,64.52,64.56,64.45,64.56,36543.0
2020-01-09 13:30:00,64.55,64.6,64.51,64.52,33264.0,64.55,64.6,64.51,64.52,33264.0
2020-01-09 13:40:00,64.51,64.52,64.34,64.36,38746.0,64.51,64.52,64.34,64.36,38746.0
2020-01-09 13:50:00,64.35,64.42,64.34,64.4,29272.0,64.35,64.42,64.34,64.4,29272.0
2020-01-09 14:00:00,64.39,64.44,64.35,64.36,27477.0,64.39,64.44,64.35,64.36,27477.0
2020-01-09 14:10:00,64.36,64.39,64.27,64.38,34798.0,64.36,64.39,64.27,64.38,34798.0
2020-01-09 14:20:00,64.37,64.38,64.24,64.31,27178.0,64.37,64.38,64.24,64.31,27178.0
2020-01-09 14:30:00,64.31,64.35,64.23,64.28,53958.0,64.31,64.35,64.23,64.28,53958.0
2020-01-09 14:40:00,64.29,64.37,64.22,64.23,31512.0,64.29,64.37,64.22,64.23,31512.0
2020-01-09 14:50:00,64.23,64.34,64.2,64.34,30057.0,64.23,64.34,64.2,64.34,30057.0
2020-01-09 15:00:00,64.33,64.4,64.33,64.36,31323.0,64.33,64.4,64.33,64.36,31323.0
2020-01-09 15:10:00,64.36,64.39,64.35,64.38,33014.0,64.36,64.39,64.35,64.38,33014.0
2020-01-09 15:20:00,64.39,64.39,64.22,64.24,51128.0,64.39,64.39,64.22,64.24,51128.0
2020-01-09 15:30:00,64.24,64.26,64.19,64.23,67764.0,64.24,64.26,64.19,64.23,67764.0
2020-01-09 15:40:00,64.24,64.28,64.15,64.17,82094.0,64.24,64.28,64.15,64.17,82094.0
2020-01-09 15:50:00,64.18,64.26,64.11,64.16,187168.0,64.18,64.26,64.11,64.16,187168.0
2020-01-10 09:30:00,64.5,64.8,64.37,64.59,81079.0,64.5,64.8,64.37,64.59,81079.0
2020-01-10 09:40:00,64.64,64.84,64.46,64.49,72098.0,64.64,64.84,64.46,64.49,72098.0
2020-01-10 09:50:00,64.53,64.66,64.41,64.51,74401.0,64.53,64.66,64.41,64.51,74401.0
2020-01-10 10:00:00,64.54,64.78,64.44,64.66,90891.0,64.54,64.78,64.44,64.66,90891.0
2020-01-10 10:10:00,64.64,64.82,64.58,64.81,33914.0,64.64,64.82,64.58,64.81,33914.0
2020-01-10 10:20:00,64.8,64.89,64.75,64.79,37108.0,64.8,64.89,64.75,64.79,37108.0
2020-01-10 10:30:00,64.79,64.87,64.65,64.84,113857.0,64.79,64.87,64.65,64.84,113857.0
2020-01-10 10:40:00,64.85,64.99,64.75,64.76,43125.0,64.85,64.99,64.75,64.76,43125.0
2020-01-10 10:50:00,64.76,64.79,64.69,64.71,40656.0,64.76,64.79,64.69,64.71,40656.0
2020-01-10 11:00:00,64.71,64.74,64.62,64.7,23871.0,64.71,64.74,64.62,64.7,23871.0
2020-01-10 11:10:00,64.7,64.74,64.64,64.7,24977.0,64.7,64.74,64.64,64.7,24977.0
2020-01-10 11:20:00,64.72,64.76,64.61,64.63,33707.0,64.72,64.76,64.61,64.63,33707.0
2020-01-10 11:30:00,64.65,64.75,64.62,64.73,37347.0,64.65,64.75,64.62,64.73,37347.0
2020-01-10 11:40:00,64.74,64.74,64.51,64.51,22637.0,64.74,64.74,64.51,64.51,22637.0
2020-01-10 11:50:00,64.51,64.63,64.5,64.6,25799.0,64.51,64.63,64.5,64.6,25799.0
2020-01-10 12:00:00,64.59,64.61,64.42,64.43,37338.0,64.59,64.61,64.42,64.43,37338.0
2020-01-10 12:10:00,64.43,64.44,64.34,64.37,24472.0,64.43,64.44,64.34,64.37,24472.0
2020-01-10 12:20:00,64.37,64.53,64.35,64.51,20613.0,64.37,64.53,64.35,64.51,20613.0
2020-01-10 12:30:00,64.5,64.56,64.49,64.53,13661.0,64.5,64.56,64.49,64.53,13661.0
2020-01-10 12:40:00,64.51,64.55,64.47,64.48,16179.0,64.51,64.55,64.47,64.48,16179.0
2020-01-10 12:50:00,64.47,64.47,64.18,64.33,41319.0,64.47,64.47,64.18,64.33,41319.0
2020-01-10 13:00:00,64.31,64.36,64.24,64.28,25335.0,64.31,64.36,64.24,64.28,25335.0
2020-01-10 13:10:00,64.27,64.49,64.26,64.43,37434.0,64.27,64.49,64.26,64.43,37434.0
2020-01-10 13:20:00,64.43,64.48,64.37,64.38,25228.0,64.43,64.48,64.37,64.38,25228.0
2020-01-10 13:30:00,64.39,64.53,64.37,64.45,40082.0,64.39,64.53,64.37,64.45,40082.0
2020-01-10 13:40:00,64.44,64.58,64.42,64.53,31204.0,64.44,64.58,64.42,64.53,31204.0
2020-01-10 13:50:00,64.52,64.54,64.45,64.49,27025.0,64.52,64.54,64.45,64.49,27025.0
2020-01-10 14:00:00,64.49,64.49,64.26,64.28,34392.0,64.49,64.49,64.26,64.28,34392.0
2020-01-10 14:10:00,64.28,64.28,64.17,64.28,32603.0,64.28,64.28,64.17,64.28,32603.0
2020-01-10 14:20:00,64.27,64.29,64.14,64.25,54584.0,64.27,64.29,64.14,64.25,54584.0
2020-01-10 14:30:00,64.26,64.37,64.26,64.32,30299.0,64.26,64.37,64.26,64.32,30299.0
2020-01-10 14:40:00,64.33,64.37,64.29,64.36,27984.0,64.33,64.37,64.29,64.36,27984.0
2020-01-10 14:50:00,64.37,64.38,64.29,64.32,41471.0,64.37,64.38,64.29,64.32,41471.0
2020-01-10 15:00:00,64.32,64.32,64.18,64.22,37757.0,64.32,64.32,64.18,64.22,37757.0
2020-01-10 15:10:00,64.22,64.24,64.12,64.16,43234.0,64.22,64.24,64.12,64.16,43234.0
2020-01-10 15:20:00,64.15,64.24,64.12,64.18,41629.0,64.15,64.24,64.12,64.18,41629.0
2020-01-10 15:30:00,64.17,64.22,64.09,64.16,58328.0,64.17,64.22,64.09,64.16,58328.0
2020-01-10 15:40:00,64.16,64.37,64.13,64.3,109613.0,64.16,64.37,64.13,64.3,109613.0
2020-01-10 15:50:00,64.31,64.52,64.26,64.46,333846.0,64.31,64.52,64.26,64.46,333846.0
2020-01-13 09:30:00,64.31,64.44,63.75,64.06,73540.0,64.31,64.44,63.75,64.06,73540.0
2020-01-13 09:40:00,64.0,64.09,63.78,63.78,49596.0,64.0,64.09,63.78,63.78,49596.0
2020-01-13 09:50:00,63.8,63.85,63.48,63.63,100073.0,63.8,63.85,63.48,63.63,100073.0
2020-01-13 10:00:00,63.66,63.72,63.53,63.58,52764.0,63.66,63.72,63.53,63.58,52764.0
2020-01-13 10:10:00,63.6,63.64,63.46,63.47,71609.0,63.6,63.64,63.46,63.47,71609.0
2020-01-13 10:20:00,63.47,63.64,63.4,63.6,46156.0,63.47,63.64,63.4,63.6,46156.0
2020-01-13 10:30:00,63.6,63.6,63.29,63.33,82306.0,63.6,63.6,63.29,63.33,82306.0
2020-01-13 10:40:00,63.33,63.36,63.12,63.12,84631.0,63.33,63.36,63.12,63.12,84631.0
2020-01-13 10:50:00,63.1,63.36,63.07,63.26,239628.0,63.1,63.36,63.07,63.26,239628.0
2020-01-13 11:00:00,63.25,63.37,63.19,63.31,45818.0,63.25,63.37,63.19,63.31,45818.0
2020-01-13 11:10:00,63.29,63.38,63.2,63.25,69370.0,63.29,63.38,63.2,63.25,69370.0
2020-01-13 11:20:00,63.25,63.26,63.01,63.07,117481.0,63.25,63.26,63.01,63.07,117481.0
2020-01-13 11:30:00,63.08,63.21,63.02,63.09,120459.0,63.08,63.21,63.02,63.09,120459.0
2020-01-13 11:40:00,63.09,63.14,63.04,63.05,81212.0,63.09,63.14,63.04,63.05,81212.0
2020-01-13 11:50:00,63.06,63.22,63.05,63.17,182952.0,63.06,63.22,63.05,63.17,182952.0
2020-01-13 12:00:00,63.19,63.6,63.19,63.53,483799.0,63.19,63.6,63.19,63.53,483799.0
2020-01-13 12:10:00,63.55,63.68,63.51,63.57,132803.0,63.55,63.68,63.51,63.57,132803.0
2020-01-13 12:20:00,63.56,63.57,63.45,63.55,27883.0,63.56,63.57,63.45,63.55,27883.0
2020-01-13 12:30:00,63.55,63.66,63.5,63.56,40698.0,63.55,63.66,63.5,63.56,40698.0
2020-01-13 12:40:00,63.57,63.59,63.42,63.43,46543.0,63.57,63.59,63.42,63.43,46543.0
2020-01-13 12:50:00,63.43,63.58,63.41,63.55,20258.0,63.43,63.58,63.41,63.55,20258.0
2020-01-13 13:00:00,63.56,63.63,63.49,63.51,29436.0,63.56,63.63,63.49,63.51,29436.0
2020-01-13 13:10:00,63.52,63.57,63.46,63.47,29771.0,63.52,63.57,63.46,63.47,29771.0
2020-01-13 13:20:00,63.46,63.46,63.13,63.14,29908.0,63.46,63.46,63.13,63.14,29908.0
2020-01-13 13:30:00,63.15,63.15,62.83,62.89,93377.0,63.15,63.15,62.83,62.89,93377.0
2020-01-13 13:40:00,62.89,63.14,62.89,63.12,87207.0,62.89,63.14,62.89,63.12,87207.0
2020-01-13 13:50:00,63.11,63.21,63.06,63.14,100486.0,63.11,63.21,63.06,63.14,100486.0
2020-01-13 14:00:00,63.15,63.42,63.13,63.4,42901.0,63.15,63.42,63.13,63.4,42901.0
2020-01-13 14:10:00,63.4,63.42,63.28,63.28,82029.0,63.4,63.42,63.28,63.28,82029.0
2020-01-13 14:20:00,63.29,63.41,63.28,63.4,34031.0,63.29,63.41,63.28,63.4,34031.0
2020-01-13 14:30:00,63.39,63.47,63.34,63.44,32456.0,63.39,63.47,63.34,63.44,32456.0
2020-01-13 14:40:00,63.44,63.46,63.32,63.34,69598.0,63.44,63.46,63.32,63.34,69598.0
2020-01-13 14:50:00,63.35,63.41,63.31,63.4,40239.0,63.35,63.41,63.31,63.4,40239.0
2020-01-13 15:00:00,63.39,63.41,63.15,63.22,248413.0,63.39,63.41,63.15,63.22,248413.0
2020-01-13 15:10:00,63.22,63.36,63.2,63.33,83697.0,63.22,63.36,63.2,63.33,83697.0
2020-01-13 15:20:00,63.33,63.43,63.31,63.38,89363.0,63.33,63.43,63.31,63.38,89363.0
2020-01-13 15:30:00,63.38,63.52,63.37,63.45,83082.0,63.38,63.52,63.37,63.45,83082.0
2020-01-13 15:40:00,63.46,63.48,63.21,63.26,87997.0,63.46,63.48,63.21,63.26,87997.0
2020-01-13 15:50:00,63.25,63.41,63.2,63.37,380807.0,63.25,63.41,63.2,63.37,380807.0
2020-01-14 09:30:00,63.29,63.56,63.09,63.23,128123.0,63.29,63.56,63.09,63.23,128123.0
2020-01-14 09:40:00,63.24,63.44,63.12,63.32,109585.0,63.24,63.44,63.12,63.32,109585.0
2020-01-14 09:50:00,63.3,63.43,62.89,63.04,123780.0,63.3,63.43,62.89,63.04,123780.0
2020-01-14 10:00:00,63.06,63.19,63.01,63.18,76383.0,63.06,63.19,63.01,63.18,76383.0
2020-01-14 10:10:00,63.16,63.25,63.07,63.25,59814.0,63.16,63.25,63.07,63.25,59814.0
2020-01-14 10:20:00,63.27,63.49,63.25,63.44,49146.0,63.27,63.49,63.25,63.44,49146.0
2020-01-14 10:30:00,63.44,63.49,63.37,63.48,56650.0,63.44,63.49,63.37,63.48,56650.0
2020-01-14 10:40:00,63.48,63.49,63.38,63.39,54462.0,63.48,63.49,63.38,63.39,54462.0
2020-01-14 10:50:00,63.38,63.49,63.35,63.44,56605.0,63.38,63.49,63.35,63.44,56605.0
2020-01-14 11:00:00,63.43,63.43,63.29,63.38,49378.0,63.43,63.43,63.29,63.38,49378.0
2020-01-14 11:10:00,63.38,63.43,63.3,63.35,41838.0,63.38,63.43,63.3,63.35,41838.0
2020-01-14 11:20:00,63.35,63.39,63.25,63.28,196388.0,63.35,63.39,63.25,63.28,196388.0
2020-01-14 11:30:00,63.28,63.3,63.17,63.2,147068.0,63.28,63.3,63.17,63.2,147068.0
2020-01-14 11:40:00,63.21,63.37,63.21,63.35,96835.0,63.21,63.37,63.21,63.35,96835.0
2020-01-14 11:50:00,63.35,63.43,63.2,63.2,72403.0,63.35,63.43,63.2,63.2,72403.0
2020-01-14 12:00:00,63.19,63.26,63.12,63.15,166826.0,63.19,63.26,63.12,63.15,166826.0
2020-01-14 12:10:00,63.17,63.21,63.1,63.15,104579.0,63.17,63.21,63.1,63.15,104579.0
2020-01-14 12:20:00,63.15,63.17,62.98,63.1,40956.0,63.15,63.17,62.98,63.1,40956.0
2020-01-14 12:30:00,63.1,63.26,63.1,63.26,90786.0,63.1,63.26,63.1,63.26,90786.0
2020-01-14 12:40:00,63.24,63.36,63.2,63.34,49257.0,63.24,63.36,63.2,63.34,49257.0
2020-01-14 12:50:00,63.32,63.44,63.32,63.42,44265.0,63.32,63.44,63.32,63.42,44265.0
2020-01-14 13:00:00,63.41,63.42,63.28,63.34,103801.0,63.41,63.42,63.28,63.34,103801.0
2020-01-14 13:10:00,63.35,63.37,63.16,63.17,64625.0,63.35,63.37,63.16,63.17,64625.0
2020-01-14 13:20:00,63.17,63.33,63.16,63.26,46056.0,63.17,63.33,63.16,63.26,46056.0
2020-01-14 13:30:00,63.27,63.38,63.14,63.27,91277.0,63.27,63.38,63.14,63.27,91277.0
2020-01-14 13:40:00,63.28,63.3,63.13,63.23,33708.0,63.28,63.3,63.13,63.23,33708.0
2020-01-14 13:50:00,63.22,63.23,63.13,63.2,43953.0,63.22,63.23,63.13,63.2,43953.0
2020-01-14 14:00:00,63.2,63.23,63.01,63.08,68330.0,63.2,63.23,63.01,63.08,68330.0
2020-01-14 14:10:00,63.09,63.1,63.01,63.09,40786.0,63.09,63.1,63.01,63.09,40786.0
2020-01-14 14:20:00,63.09,63.26,63.08,63.23,60210.0,63.09,63.26,63.08,63.23,60210.0
2020-01-14 14:30:00,63.23,63.34,63.22,63.32,70506.0,63.23,63.34,63.22,63.32,70506.0
2020-01-14 14:40:00,63.33,63.36,63.29,63.34,57435.0,63.33,63.36,63.29,63.34,57435.0
2020-01-14 14:50:00,63.34,63.4,63.21,63.22,81381.0,63.34,63.4,63.21,63.22,81381.0
2020-01-14 15:00:00,63.22,63.28,63.16,63.18,87644.0,63.22,63.28,63.16,63.18,87644.0
2020-01-14 15:10:00,63.19,63.22,63.12,63.14,168729.0,63.19,63.22,63.12,63.14,168729.0
2020-01-14 15:20:00,63.14,63.25,63.1,63.15,103418.0,63.14,63.25,63.1,63.15,103418.0
2020-01-14 15:30:00,63.16,63.26,63.14,63.26,154186.0,63.16,63.26,63.14,63.26,154186.0
2020-01-14 15:40:00,63.27,63.3,63.16,63.18,165360.0,63.27,63.3,63.16,63.18,165360.0
2020-01-14 15:50:00,63.17,63.2,63.08,63.16,413703.0,63.17,63.2,63.08,63.16,413703.0
2020-01-15 09:30:00,63.35,64.2,63.29,64.08,107533.0,63.35,64.2,63.29,64.08,107533.0
2020-01-15 09:40:00,64.11,64.78,63.93,64.75,105388.0,64.11,64.78,63.93,64.75,105388.0
2020-01-15 09:50:00,64.77,64.77,64.2,64.33,93788.0,64.77,64.77,64.2,64.33,93788.0
2020-01-15 10:00:00,64.34,64.66,64.25,64.65,203433.0,64.34,64.66,64.25,64.65,203433.0
2020-01-15 10:10:00,64.65,64.72,64.34,64.58,167728.0,64.65,64.72,64.34,64.58,167728.0
2020-01-15 10:20:00,64.58,64.84,64.39,64.49,110627.0,64.58,64.84,64.39,64.49,110627.0
2020-01-15 10:30:00,64.45,64.81,64.43,64.5,88030.0,64.45,64.81,64.43,64.5,88030.0
2020-01-15 10:40:00,64.5,64.52,64.08,64.16,35000.0,64.5,64.52,64.08,64.16,35000.0
2020-01-15 10:50:00,64.16,64.43,64.12,64.39,36855.0,64.16,64.43,64.12,64.39,36855.0
2020-01-15 11:00:00,64.37,64.5,64.29,64.37,42127.0,64.37,64.5,64.29,64.37,42127.0
2020-01-15 11:10:00,64.36,64.55,64.35,64.5,45856.0,64.36,64.55,64.35,64.5,45856.0
2020-01-15 11:20:00,64.5,64.68,64.5,64.66,34146.0,64.5,64.68,64.5,64.66,34146.0
2020-01-15 11:30:00,64.68,64.75,64.55,64.71,102592.0,64.68,64.75,64.55,64.71,102592.0
2020-01-15 11:40:00,64.72,64.87,64.71,64.79,80197.0,64.72,64.87,64.71,64.79,80197.0
2020-01-15 11:50:00,64.79,64.88,64.65,64.73,41097.0,64.79,64.88,64.65,64.73,41097.0
2020-01-15 12:00:00,64.73,64.75,64.55,64.64,33123.0,64.73,64.75,64.55,64.64,33123.0
2020-01-15 12:10:00,64.62,64.7,64.61,64.7,23512.0,64.62,64.7,64.61,64.7,23512.0
2020-01-15 12:20:00,64.7,64.87,64.69,64.84,23477.0,64.7,64.87,64.69,64.84,23477.0
2020-01-15 12:30:00,64.84,64.91,64.82,64.89,30942.0,64.84,64.91,64.82,64.89,30942.0
2020-01-15 12:40:00,64.87,64.94,64.86,64.89,51486.0,64.87,64.94,64.86,64.89,51486.0
2020-01-15 12:50:00,64.89,64.94,64.8,64.88,93133.0,64.89,64.94,64.8,64.88,93133.0
2020-01-15 13:00:00,64.87,64.97,64.87,64.95,37363.0,64.87,64.97,64.87,64.95,37363.0
2020-01-15 13:10:00,64.96,64.99,64.91,64.95,39711.0,64.96,64.99,64.91,64.95,39711.0
2020-01-15 13:20:00,64.95,64.97,64.92,64.92,19858.0,64.95,64.97,64.92,64.92,19858.0
2020-01-15 13:30:00,64.93,64.94,64.82,64.88,25376.0,64.93,64.94,64.82,64.88,25376.0
2020-01-15 13:40:00,64.88,64.99,64.86,64.94,24327.0,64.88,64.99,64.86,64.94,24327.0
2020-01-15 13:50:00,64.94,64.96,64.7,64.79,22109.0,64.94,64.96,64.7,64.79,22109.0
2020-01-15 14:00:00,64.81,64.88,64.8,64.87,45923.0,64.81,64.88,64.8,64.87,45923.0
2020-01-15 14:10:00,64.87,64.92,64.87,64.9,19128.0,64.87,64.92,64.87,64.9,19128.0
2020-01-15 14:20:00,64.89,64.92,64.83,64.91,33580.0,64.89,64.92,64.83,64.91,33580.0
2020-01-15 14:30:00,64.91,64.98,64.91,64.97,36565.0,64.91,64.98,64.91,64.97,36565.0
2020-01-15 14:40:00,64.96,64.98,64.89,64.91,28616.0,64.96,64.98,64.89,64.91,28616.0
2020-01-15 14:50:00,64.91,64.91,64.84,64.84,22949.0,64.91,64.91,64.84,64.84,22949.0
2020-01-15 15:00:00,64.84,64.85,64.6,64.6,26084.0,64.84,64.85,64.6,64.6,26084.0
2020-01-15 15:10:00,64.6,64.64,64.53,64.62,28014.0,64.6,64.64,64.53,64.62,28014.0
2020-01-15 15:20:00,64.61,64.62,64.47,64.53,36581.0,64.61,64.62,64.47,64.53,36581.0
2020-01-15 15:30:00,64.55,64.56,64.43,64.47,51077.0,64.55,64.56,64.43,64.47,51077.0
2020-01-15 15:40:00,64.48,64.65,64.47,64.63,54088.0,64.48,64.65,64.47,64.63,54088.0
2020-01-15 15:50:00,64.63,64.7,64.42,64.53,257174.0,64.63,64.7,64.42,64.53,257174.0
2020-01-16 09:30:00,64.68,64.95,64.64,64.86,66899.0,64.68,64.95,64.64,64.86,66899.0
2020-01-16 09:40:00,64.87,64.93,64.55,64.56,34462.0,64.87,64.93,64.55,64.56,34462.0
2020-01-16 09:50:00,64.53,64.62,64.43,64.61,20431.0,64.53,64.62,64.43,64.61,20431.0
2020-01-16 10:00:00,64.6,64.78,64.6,64.78,19125.0,64.6,64.78,64.6,64.78,19125.0
2020-01-16 10:10:00,64.77,64.86,64.72,64.72,25839.0,64.77,64.86,64.72,64.72,25839.0
2020-01-16 10:20:00,64.72,64.73,64.55,64.63,25252.0,64.72,64.73,64.55,64.63,25252.0
2020-01-16 10:30:00,64.63,64.78,64.63,64.67,11705.0,64.63,64.78,64.63,64.67,11705.0
2020-01-16 10:40:00,64.68,64.7,64.57,64.62,14510.0,64.68,64.7,64.57,64.62,14510.0
2020-01-16 10:50:00,64.63,64.68,64.48,64.51,19703.0,64.63,64.68,64.48,64.51,19703.0
2020-01-16 11:00:00,64.51,64.51,64.29,64.31,28457.0,64.51,64.51,64.29,64.31,28457.0
2020-01-16 11:10:00,64.3,64.32,64.06,64.08,22667.0,64.3,64.32,64.06,64.08,22667.0
2020-01-16 11:20:00,64.08,64.27,64.06,64.17,22937.0,64.08,64.27,64.06,64.17,22937.0
2020-01-16 11:30:00,64.17,64.27,64.14,64.25,16257.0,64.17,64.27,64.14,64.25,16257.0
2020-01-16 11:40:00,64.26,64.3,64.22,64.22,10325.0,64.26,64.3,64.22,64.22,10325.0
2020-01-16 11:50:00,64.21,64.23,64.1,64.17,18664.0,64.21,64.23,64.1,64.17,18664.0
2020-01-16 12:00:00,64.16,64.31,64.16,64.23,24329.0,64.16,64.31,64.16,64.23,24329.0
2020-01-16 12:10:00,64.24,64.24,64.15,64.19,36999.0,64.24,64.24,64.15,64.19,36999.0
2020-01-16 12:20:00,64.19,64.24,64.15,64.19,37858.0,64.19,64.24,64.15,64.19,37858.0
2020-01-16 12:30:00,64.18,64.24,64.15,64.22,22180.0,64.18,64.24,64.15,64.22,22180.0
2020-01-16 12:40:00,64.21,64.43,64.18,64.39,46142.0,64.21,64.43,64.18,64.39,46142.0
2020-01-16 12:50:00,64.39,64.44,64.36,64.39,47236.0,64.39,64.44,64.36,64.39,47236.0
2020-01-16 13:00:00,64.4,64.68,64.4,64.67,25468.0,64.4,64.68,64.4,64.67,25468.0
2020-01-16 13:10:00,64.67,64.8,64.66,64.78,24630.0,64.67,64.8,64.66,64.78,24630.0
2020-01-16 13:20:00,64.81,64.81,64.7,64.74,19400.0,64.81,64.81,64.7,64.74,19400.0
2020-01-16 13:30:00,64.73,64.77,64.7,64.74,23255.0,64.73,64.77,64.7,64.74,23255.0
2020-01-16 13:40:00,64.75,64.77,64.66,64.7,20884.0,64.75,64.77,64.66,64.7,20884.0
2020-01-16 13:50:00,64.68,64.76,64.67,64.75,15977.0,64.68,64.76,64.67,64.75,15977.0
2020-01-16 14:00:00,64.74,64.75,64.7,64.71,18043.0,64.74,64.75,64.7,64.71,18043.0
2020-01-16 14:10:00,64.72,64.85,64.71,64.84,14662.0,64.72,64.85,64.71,64.84,14662.0
2020-01-16 14:20:00,64.83,64.85,64.76,64.81,17255.0,64.83,64.85,64.76,64.81,17255.0
2020-01-16 14:30:00,64.81,64.94,64.8,64.92,17440.0,64.81,64.94,64.8,64.92,17440.0
2020-01-16 14:40:00,64.93,64.93,64.83,64.92,17593.0,64.93,64.93,64.83,64.92,17593.0
2020-01-16 14:50:00,64.92,64.92,64.87,64.88,23363.0,64.92,64.92,64.87,64.88,23363.0
2020-01-16 15:00:00,64.89,64.95,64.83,64.95,30793.0,64.89,64.95,64.83,64.95,30793.0
2020-01-16 15:10:00,64.93,64.98,64.89,64.98,31290.0,64.93,64.98,64.89,64.98,31290.0
2020-01-16 15:20:00,64.98,65.01,64.93,64.99,117619.0,64.98,65.01,64.93,64.99,117619.0
2020-01-16 15:30:00,64.98,65.09,64.98,65.06,103027.0,64.98,65.09,64.98,65.06,103027.0
2020-01-16 15:40:00,65.05,65.06,64.9,64.9,79446.0,65.05,65.06,64.9,64.9,79446.0
2020-01-16 15:50:00,64.91,65.18,64.9,65.13,251607.0,64.91,65.18,64.9,65.13,251607.0
2020-01-17 09:30:00,65.07,65.08,64.23,64.39,336980.0,65.07,65.08,64.23,64.39,336980.0
2020-01-17 09:40:00,64.39,64.41,63.76,63.83,151651.0,64.39,64.41,63.76,63.83,151651.0
2020-01-17 09:50:00,63.81,64.11,63.47,64.11,105288.0,63.81,64.11,63.47,64.11,105288.0
2020-01-17 10:00:00,64.11,64.25,63.84,63.88,62828.0,64.11,64.25,63.84,63.88,62828.0
2020-01-17 10:10:00,63.89,64.18,63.89,64.17,82717.0,63.89,64.18,63.89,64.17,82717.0
2020-01-17 10:20:00,64.16,64.2,64.03,64.19,39068.0,64.16,64.2,64.03,64.19,39068.0
2020-01-17 10:30:00,64.2,64.25,63.97,64.08,40283.0,64.2,64.25,63.97,64.08,40283.0
2020-01-17 10:40:00,64.09,64.24,64.06,64.22,22505.0,64.09,64.24,64.06,64.22,22505.0
2020-01-17 10:50:00,64.22,64.23,64.11,64.2,37086.0,64.22,64.23,64.11,64.2,37086.0
2020-01-17 11:00:00,64.21,64.42,64.2,64.27,35074.0,64.21,64.42,64.2,64.27,35074.0
2020-01-17 11:10:00,64.28,64.34,64.25,64.29,37215.0,64.28,64.34,64.25,64.29,37215.0
2020-01-17 11:20:00,64.3,64.56,64.28,64.54,37947.0,64.3,64.56,64.28,64.54,37947.0
2020-01-17 11:30:00,64.56,64.65,64.53,64.54,44311.0,64.56,64.65,64.53,64.54,44311.0
2020-01-17 11:40:00,64.53,64.54,64.42,64.44,74065.0,64.53,64.54,64.42,64.44,74065.0
2020-01-17 11:50:00,64.47,64.59,64.46,64.55,18539.0,64.47,64.59,64.46,64.55,18539.0
2020-01-17 12:00:00,64.56,64.58,64.43,64.44,32469.0,64.56,64.58,64.43,64.44,32469.0
2020-01-17 12:10:00,64.44,64.48,64.39,64.39,11966.0,64.44,64.48,64.39,64.39,11966.0
2020-01-17 12:20:00,64.39,64.5,64.35,64.5,10471.0,64.39,64.5,64.35,64.5,10471.0
2020-01-17 12:30:00,64.5,64.53,64.47,64.52,10324.0,64.5,64.53,64.47,64.52,10324.0
2020-01-17 12:40:00,64.52,64.59,64.46,64.57,21441.0,64.52,64.59,64.46,64.57,21441.0
2020-01-17 12:50:00,64.56,64.57,64.51,64.53,12176.0,64.56,64.57,64.51,64.53,12176.0
2020-01-17 13:00:00,64.54,64.54,64.38,64.41,44048.0,64.54,64.54,64.38,64.41,44048.0
2020-01-17 13:10:00,64.41,64.41,64.32,64.32,12332.0,64.41,64.41,64.32,64.32,12332.0
2020-01-17 13:20:00,64.31,64.31,64.2,64.21,23610.0,64.31,64.31,64.2,64.21,23610.0
2020-01-17 13:30:00,64.23,64.25,64.2,64.25,17788.0,64.23,64.25,64.2,64.25,17788.0
2020-01-17 13:40:00,64.27,64.36,64.26,64.34,17710.0,64.27,64.36,64.26,64.34,17710.0
2020-01-17 13:50:00,64.35,64.36,64.3,64.35,15532.0,64.35,64.36,64.3,64.35,15532.0
2020-01-17 14:00:00,64.35,64.44,64.35,64.44,14798.0,64.35,64.44,64.35,64.44,14798.0
2020-01-17 14:10:00,64.44,64.5,64.39,64.43,26069.0,64.44,64.5,64.39,64.43,26069.0
2020-01-17 14:20:00,64.43,64.44,64.39,64.39,17386.0,64.43,64.44,64.39,64.39,17386.0
2020-01-17 14:30:00,64.41,64.51,64.4,64.47,20879.0,64.41,64.51,64.4,64.47,20879.0
2020-01-17 14:40:00,64.46,64.54,64.43,64.54,20526.0,64.46,64.54,64.43,64.54,20526.0
2020-01-17 14:50:00,64.54,64.54,64.46,64.52,23859.0,64.54,64.54,64.46,64.52,23859.0
2020-01-17 15:00:00,64.53,64.55,64.47,64.51,41816.0,64.53,64.55,64.47,64.51,41816.0
2020-01-17 15:10:00,64.52,64.64,64.5,64.64,38965.0,64.52,64.64,64.5,64.64,38965.0
2020-01-17 15:20:00,64.64,64.64,64.51,64.53,42069.0,64.64,64.64,64.51,64.53,42069.0
2020-01-17 15:30:00,64.53,64.64,64.44,64.48,129137.0,64.53,64.64,64.44,64.48,129137.0
2020-01-17 15:40:00,64.49,64.52,64.4,64.48,67760.0,64.49,64.52,64.4,64.48,67760.0
2020-01-17 15:50:00,64.48,64.56,64.39,64.53,435009.0,64.48,64.56,64.39,64.53,435009.0
2020-01-21 09:30:00,64.23,64.81,64.21,64.73,102734.0,64.23,64.81,64.21,64.73,102734.0
2020-01-21 09:40:00,64.76,65.22,64.75,65.22,68690.0,64.76,65.22,64.75,65.22,68690.0
2020-01-21 09:50:00,65.19,65.61,65.11,65.44,93818.0,65.19,65.61,65.11,65.44,93818.0
2020-01-21 10:00:00,65.43,65.81,65.42,65.56,95854.0,65.43,65.81,65.42,65.56,95854.0
2020-01-21 10:10:00,65.58,65.72,65.53,65.59,61951.0,65.58,65.72,65.53,65.59,61951.0
2020-01-21 10:20:00,65.58,65.59,65.34,65.49,67022.0,65.58,65.59,65.34,65.49,67022.0
2020-01-21 10:30:00,65.48,65.52,65.16,65.17,36050.0,65.48,65.52,65.16,65.17,36050.0
2020-01-21 10:40:00,65.17,65.2,65.04,65.06,56787.0,65.17,65.2,65.04,65.06,56787.0
2020-01-21 10:50:00,65.05,65.06,64.92,64.97,83282.0,65.05,65.06,64.92,64.97,83282.0
2020-01-21 11:00:00,64.97,65.33,64.94,65.3,52868.0,64.97,65.33,64.94,65.3,52868.0
2020-01-21 11:10:00,65.3,65.43,65.26,65.42,44305.0,65.3,65.43,65.26,65.42,44305.0
2020-01-21 11:20:00,65.44,65.5,65.35,65.42,42404.0,65.44,65.5,65.35,65.42,42404.0
2020-01-21 11:30:00,65.4,65.47,65.31,65.46,52368.0,65.4,65.47,65.31,65.46,52368.0
2020-01-21 11:40:00,65.47,65.57,65.42,65.45,50574.0,65.47,65.57,65.42,65.45,50574.0
2020-01-21 11:50:00,65.44,65.44,65.29,65.33,19375.0,65.44,65.44,65.29,65.33,19375.0
2020-01-21 12:00:00,65.33,65.33,65.18,65.2,19498.0,65.33,65.33,65.18,65.2,19498.0
2020-01-21 12:10:00,65.2,65.21,65.09,65.13,23460.0,65.2,65.21,65.09,65.13,23460.0
2020-01-21 12:20:00,65.14,65.22,65.12,65.16,15450.0,65.14,65.22,65.12,65.16,15450.0
2020-01-21 12:30:00,65.16,65.31,65.16,65.25,23827.0,65.16,65.31,65.16,65.25,23827.0
2020-01-21 12:40:00,65.25,65.26,65.12,65.12,33778.0,65.25,65.26,65.12,65.12,33778.0
2020-01-21 12:50:00,65.12,65.29,65.11,65.27,22121.0,65.12,65.29,65.11,65.27,22121.0
2020-01-21 13:00:00,65.27,65.4,65.26,65.39,25124.0,65.27,65.4,65.26,65.39,25124.0
2020-01-21 13:10:00,65.39,65.43,65.3,65.31,18131.0,65.39,65.43,65.3,65.31,18131.0
2020-01-21 13:20:00,65.3,65.46,65.17,65.41,63633.0,65.3,65.46,65.17,65.41,63633.0
2020-01-21 13:30:00,65.4,65.46,65.33,65.43,39565.0,65.4,65.46,65.33,65.43,39565.0
2020-01-21 13:40:00,65.44,65.52,65.4,65.47,17875.0,65.44,65.52,65.4,65.47,17875.0
2020-01-21 13:50:00,65.48,65.5,65.38,65.39,29256.0,65.48,65.5,65.38,65.39,29256.0
2020-01-21 14:00:00,65.39,65.59,65.31,65.58,36012.0,65.39,65.59,65.31,65.58,36012.0
2020-01-21 14:10:00,65.58,65.78,65.58,65.72,65130.0,65.58,65.78,65.58,65.72,65130.0
2020-01-21 14:20:00,65.72,65.81,65.64,65.65,59809.0,65.72,65.81,65.64,65.65,59809.0
2020-01-21 14:30:00,65.65,65.83,65.63,65.83,64042.0,65.65,65.83,65.63,65.83,64042.0
2020-01-21 14:40:00,65.83,65.98,65.83,65.91,61580.0,65.83,65.98,65.83,65.91,61580.0
2020-01-21 14:50:00,65.92,66.01,65.86,66.0,70613.0,65.92,66.01,65.86,66.0,70613.0
2020-01-21 15:00:00,66.0,66.09,65.89,65.99,96996.0,66.0,66.09,65.89,65.99,96996.0
2020-01-21 15:10:00,65.99,66.02,65.73,65.73,62393.0,65.99,66.02,65.73,65.73,62393.0
2020-01-21 15:20:00,65.74,65.78,65.59,65.68,72408.0,65.74,65.78,65.59,65.68,72408.0
2020-01-21 15:30:00,65.68,65.71,65.5,65.53,77462.0,65.68,65.71,65.5,65.53,77462.0
2020-01-21 15:40:00,65.53,65.57,65.48,65.48,164273.0,65.53,65.57,65.48,65.48,164273.0
2020-01-21 15:50:00,65.48,65.6,65.4,65.51,391157.0,65.48,65.6,65.4,65.51,391157.0
2020-01-22 09:30:00,65.86,67.06,65.42,66.42,448166.0,65.86,67.06,65.42,66.42,448166.0
2020-01-22 09:40:00,66.43,66.69,66.35,66.52,347172.0,66.43,66.69,66.35,66.52,347172.0
2020-01-22 09:50:00,66.52,66.54,66.1,66.36,208887.0,66.52,66.54,66.1,66.36,208887.0
2020-01-22 10:00:00,66.36,66.54,66.25,66.31,158409.0,66.36,66.54,66.25,66.31,158409.0
2020-01-22 10:10:00,66.3,66.4,66.07,66.34,164398.0,66.3,66.4,66.07,66.34,164398.0
2020-01-22 10:20:00,66.34,66.38,66.11,66.32,79351.0,66.34,66.38,66.11,66.32,79351.0
2020-01-22 10:30:00,66.28,66.63,66.25,66.47,154586.0,66.28,66.63,66.25,66.47,154586.0
2020-01-22 10:40:00,66.47,66.56,66.36,66.53,66919.0,66.47,66.56,66.36,66.53,66919.0
2020-01-22 10:50:00,66.53,66.53,66.35,66.44,73080.0,66.53,66.53,66.35,66.44,73080.0
2020-01-22 11:00:00,66.43,66.55,66.41,66.51,74727.0,66.43,66.55,66.41,66.51,74727.0
2020-01-22 11:10:00,66.52,66.53,66.33,66.38,119809.0,66.52,66.53,66.33,66.38,119809.0
2020-01-22 11:20:00,66.37,66.52,66.34,66.4,74718.0,66.37,66.52,66.34,66.4,74718.0
2020-01-22 11:30:00,66.4,66.61,66.39,66.6,51863.0,66.4,66.61,66.39,66.6,51863.0
2020-01-22 11:40:00,66.61,66.69,66.6,66.65,43063.0,66.61,66.69,66.6,66.65,43063.0
2020-01-22 11:50:00,66.63,66.82,66.61,66.69,56489.0,66.63,66.82,66.61,66.69,56489.0
2020-01-22 12:00:00,66.71,66.75,66.61,66.66,46129.0,66.71,66.75,66.61,66.66,46129.0
2020-01-22 12:10:00,66.66,66.71,66.46,66.48,43269.0,66.66,66.71,66.46,66.48,43269.0
2020-01-22 12:20:00,66.45,66.64,66.45,66.63,45674.0,66.45,66.64,66.45,66.63,45674.0
2020-01-22 12:30:00,66.63,66.64,66.49,66.55,48299.0,66.63,66.64,66.49,66.55,48299.0
2020-01-22 12:40:00,66.55,66.65,66.5,66.53,99056.0,66.55,66.65,66.5,66.53,99056.0
2020-01-22 12:50:00,66.53,66.69,66.5,66.67,49019.0,66.53,66.69,66.5,66.67,49019.0
2020-01-22 13:00:00,66.67,66.96,66.65,66.96,246640.0,66.67,66.96,66.65,66.96,246640.0
2020-01-22 13:10:00,66.96,67.49,66.96,67.16,187488.0,66.96,67.49,66.96,67.16,187488.0
2020-01-22 13:20:00,67.14,67.17,67.01,67.02,134580.0,67.14,67.17,67.01,67.02,134580.0
2020-01-22 13:30:00,67.04,67.14,66.94,67.0,120593.0,67.04,67.14,66.94,67.0,120593.0
2020-01-22 13:40:00,67.0,67.02,66.95,66.98,39927.0,67.0,67.02,66.95,66.98,39927.0
2020-01-22 13:50:00,66.97,67.09,66.81,66.86,46188.0,66.97,67.09,66.81,66.86,46188.0
2020-01-22 14:00:00,66.85,67.0,66.82,67.0,58648.0,66.85,67.0,66.82,67.0,58648.0
2020-01-22 14:10:00,67.0,67.0,66.83,66.86,68273.0,67.0,67.0,66.83,66.86,68273.0
2020-01-22 14:20:00,66.85,66.93,66.69,66.84,111023.0,66.85,66.93,66.69,66.84,111023.0
2020-01-22 14:30:00,66.84,66.89,66.79,66.84,48710.0,66.84,66.89,66.79,66.84,48710.0
2020-01-22 14:40:00,66.84,66.87,66.74,66.79,39426.0,66.84,66.87,66.74,66.79,39426.0
2020-01-22 14:50:00,66.8,66.89,66.79,66.85,62132.0,66.8,66.89,66.79,66.85,62132.0
2020-01-22 15:00:00,66.86,66.91,66.69,66.87,121281.0,66.86,66.91,66.69,66.87,121281.0
2020-01-22 15:10:00,66.88,66.89,66.71,66.81,66056.0,66.88,66.89,66.71,66.81,66056.0
2020-01-22 15:20:00,66.83,66.87,66.74,66.78,100219.0,66.83,66.87,66.74,66.78,100219.0
2020-01-22 15:30:00,66.78,66.86,66.74,66.75,140390.0,66.78,66.86,66.74,66.75,140390.0
2020-01-22 15:40:00,66.75,66.79,66.62,66.72,163143.0,66.75,66.79,66.62,66.72,163143.0
2020-01-22 15:50:00,66.71,66.92,66.67,66.76,1078225.0,66.71,66.92,66.67,66.76,1078225.0
2020-01-23 09:30:00,66.7,66.7,65.05,65.58,289241.0,66.7,66.7,65.05,65.58,289241.0
2020-01-23 09:40:00,65.58,66.11,65.48,65.99,306684.0,65.58,66.11,65.48,65.99,306684.0
2020-01-23 09:50:00,65.99,66.35,65.99,66.33,177372.0,65.99,66.35,65.99,66.33,177372.0
2020-01-23 10:00:00,66.33,66.51,66.3,66.45,148377.0,66.33,66.51,66.3,66.45,148377.0
2020-01-23 10:10:00,66.45,66.63,66.45,66.52,114962.0,66.45,66.63,66.45,66.52,114962.0
2020-01-23 10:20:00,66.51,66.64,66.44,66.63,73890.0,66.51,66.64,66.44,66.63,73890.0
2020-01-23 10:30:00,66.62,66.71,66.48,66.54,122426.0,66.62,66.71,66.48,66.54,122426.0
2020-01-23 10:40:00,66.53,66.6,66.42,66.42,71016.0,66.53,66.6,66.42,66.42,71016.0
2020-01-23 10:50:00,66.42,66.6,66.42,66.52,68751.0,66.42,66.6,66.42,66.52,68751.0
2020-01-23 11:00:00,66.51,66.54,66.43,66.5,80996.0,66.51,66.54,66.43,66.5,80996.0
2020-01-23 11:10:00,66.51,66.62,66.48,66.58,73541.0,66.51,66.62,66.48,66.58,73541.0
2020-01-23 11:20:00,66.58,66.63,66.36,66.46,149633.0,66.58,66.63,66.36,66.46,149633.0
2020-01-23 11:30:00,66.47,66.75,66.46,66.72,92819.0,66.47,66.75,66.46,66.72,92819.0
2020-01-23 11:40:00,66.72,66.81,66.66,66.72,74111.0,66.72,66.81,66.66,66.72,74111.0
2020-01-23 11:50:00,66.72,66.85,66.68,66.81,86531.0,66.72,66.85,66.68,66.81,86531.0
2020-01-23 12:00:00,66.82,66.82,66.72,66.73,64932.0,66.82,66.82,66.72,66.73,64932.0
2020-01-23 12:10:00,66.74,66.8,66.65,66.75,57114.0,66.74,66.8,66.65,66.75,57114.0
2020-01-23 12:20:00,66.75,66.85,66.75,66.84,78127.0,66.75,66.85,66.75,66.84,78127.0
2020-01-23 12:30:00,66.84,66.95,66.78,66.92,86151.0,66.84,66.95,66.78,66.92,86151.0
2020-01-23 12:40:00,66.91,66.92,66.82,66.92,178316.0,66.91,66.92,66.82,66.92,178316.0
2020-01-23 12:50:00,66.91,67.12,66.91,66.92,124288.0,66.91,67.12,66.91,66.92,124288.0
2020-01-23 13:00:00,66.93,66.96,66.74,66.75,204572.0,66.93,66.96,66.74,66.75,204572.0
2020-01-23 13:10:00,66.74,66.85,66.73,66.84,100474.0,66.74,66.85,66.73,66.84,100474.0
2020-01-23 13:20:00,66.84,67.0,66.81,66.95,79377.0,66.84,67.0,66.81,66.95,79377.0
2020-01-23 13:30:00,66.97,66.99,66.87,66.91,62975.0,66.97,66.99,66.87,66.91,62975.0
2020-01-23 13:40:00,66.91,67.12,66.9,67.11,81192.0,66.91,67.12,66.9,67.11,81192.0
2020-01-23 13:50:00,67.11,67.17,67.03,67.11,77547.0,67.11,67.17,67.03,67.11,77547.0
2020-01-23 14:00:00,67.11,67.14,66.92,66.96,113709.0,67.11,67.14,66.92,66.96,113709.0
2020-01-23 14:10:00,66.95,67.01,66.9,66.94,97453.0,66.95,67.01,66.9,66.94,97453.0
2020-01-23 14:20:00,66.94,67.01,66.89,67.01,82176.0,66.94,67.01,66.89,67.01,82176.0
2020-01-23 14:30:00,67.01,67.23,67.0,67.21,99257.0,67.01,67.23,67.0,67.21,99257.0
2020-01-23 14:40:00,67.22,67.23,67.11,67.15,114864.0,67.22,67.23,67.11,67.15,114864.0
2020-01-23 14:50:00,67.15,67.35,67.15,67.35,111617.0,67.15,67.35,67.15,67.35,111617.0
2020-01-23 15:00:00,67.35,67.55,67.33,67.52,141292.0,67.35,67.55,67.33,67.52,141292.0
2020-01-23 15:10:00,67.52,67.6,67.43,67.48,166197.0,67.52,67.6,67.43,67.48,166197.0
2020-01-23 15:20:00,67.48,67.59,67.42,67.44,230927.0,67.48,67.59,67.42,67.44,230927.0
2020-01-23 15:30:00,67.44,67.8,67.4,67.76,379593.0,67.44,67.8,67.4,67.76,379593.0
2020-01-23 15:40:00,67.75,67.9,67.7,67.78,691620.0,67.75,67.9,67.7,67.78,691620.0
2020-01-23 15:50:00,67.79,68.08,67.59,68.03,1505055.0,67.79,68.08,67.59,68.03,1505055.0
2020-01-24 09:30:00,68.31,68.4,68.01,68.18,166340.0,68.31,68.4,68.01,68.18,166340.0
2020-01-24 09:40:00,68.18,68.48,68.15,68.31,397715.0,68.18,68.48,68.15,68.31,397715.0
2020-01-24 09:50:00,68.31,68.64,68.24,68.25,336443.0,68.31,68.64,68.24,68.25,336443.0
2020-01-24 10:00:00,68.24,68.33,68.12,68.27,347142.0,68.24,68.33,68.12,68.27,347142.0
2020-01-24 10:10:00,68.26,68.27,68.01,68.19,371249.0,68.26,68.27,68.01,68.19,371249.0
2020-01-24 10:20:00,68.18,68.26,68.01,68.02,227020.0,68.18,68.26,68.01,68.02,227020.0
2020-01-24 10:30:00,68.01,68.03,67.76,67.87,305965.0,68.01,68.03,67.76,67.87,305965.0
2020-01-24 10:40:00,67.87,68.09,67.87,68.02,124147.0,67.87,68.09,67.87,68.02,124147.0
2020-01-24 10:50:00,68.02,68.17,67.99,68.12,264558.0,68.02,68.17,67.99,68.12,264558.0
2020-01-24 11:00:00,68.13,68.23,68.09,68.15,91489.0,68.13,68.23,68.09,68.15,91489.0
2020-01-24 11:10:00,68.14,68.15,67.33,67.4,134021.0,68.14,68.15,67.33,67.4,134021.0
2020-01-24 11:20:00,67.39,67.43,67.06,67.17,110229.0,67.39,67.43,67.06,67.17,110229.0
2020-01-24 11:30:00,67.18,67.22,66.98,67.17,120261.0,67.18,67.22,66.98,67.17,120261.0
2020-01-24 11:40:00,67.17,67.18,66.82,67.0,112588.0,67.17,67.18,66.82,67.0,112588.0
2020-01-24 11:50:00,67.0,67.1,66.81,66.83,48242.0,67.0,67.1,66.81,66.83,48242.0
2020-01-24 12:00:00,66.83,66.89,66.65,66.81,63235.0,66.83,66.89,66.65,66.81,63235.0
2020-01-24 12:10:00,66.8,66.84,66.52,66.6,72345.0,66.8,66.84,66.52,66.6,72345.0
2020-01-24 12:20:00,66.6,66.76,66.59,66.74,67362.0,66.6,66.76,66.59,66.74,67362.0
2020-01-24 12:30:00,66.75,66.92,66.72,66.92,70262.0,66.75,66.92,66.72,66.92,70262.0
2020-01-24 12:40:00,66.92,67.01,66.74,66.79,61959.0,66.92,67.01,66.74,66.79,61959.0
2020-01-24 12:50:00,66.78,66.9,66.77,66.88,42126.0,66.78,66.9,66.77,66.88,42126.0
2020-01-24 13:00:00,66.88,66.88,66.65,66.76,90114.0,66.88,66.88,66.65,66.76,90114.0
2020-01-24 13:10:00,66.77,66.78,66.59,66.6,87792.0,66.77,66.78,66.59,66.6,87792.0
2020-01-24 13:20:00,66.59,66.77,66.56,66.74,58355.0,66.59,66.77,66.56,66.74,58355.0
2020-01-24 13:30:00,66.73,66.75,66.64,66.74,56924.0,66.73,66.75,66.64,66.74,56924.0
2020-01-24 13:40:00,66.74,66.75,66.6,66.63,54189.0,66.74,66.75,66.6,66.63,54189.0
2020-01-24 13:50:00,66.63,66.9,66.62,66.88,90859.0,66.63,66.9,66.62,66.88,90859.0
2020-01-24 14:00:00,66.88,66.96,66.71,66.74,57076.0,66.88,66.96,66.71,66.74,57076.0
2020-01-24 14:10:00,66.73,66.73,66.62,66.63,52852.0,66.73,66.73,66.62,66.63,52852.0
2020-01-24 14:20:00,66.65,66.87,66.6,66.74,123375.0,66.65,66.87,66.6,66.74,123375.0
2020-01-24 14:30:00,66.74,66.88,66.74,66.84,65629.0,66.74,66.88,66.74,66.84,65629.0
2020-01-24 14:40:00,66.85,66.93,66.66,66.72,72318.0,66.85,66.93,66.66,66.72,72318.0
2020-01-24 14:50:00,66.71,66.9,66.66,66.88,126365.0,66.71,66.9,66.66,66.88,126365.0
2020-01-24 15:00:00,66.88,66.99,66.8,66.99,66822.0,66.88,66.99,66.8,66.99,66822.0
2020-01-24 15:10:00,67.0,67.04,66.93,66.98,58259.0,67.0,67.04,66.93,66.98,58259.0
2020-01-24 15:20:00,66.98,67.09,66.97,67.02,74148.0,66.98,67.09,66.97,67.02,74148.0
2020-01-24 15:30:00,67.01,67.01,66.76,66.76,115538.0,67.01,67.01,66.76,66.76,115538.0
2020-01-24 15:40:00,66.76,66.78,66.68,66.73,117973.0,66.76,66.78,66.68,66.73,117973.0
2020-01-24 15:50:00,66.72,66.81,66.49,66.58,561606.0,66.72,66.81,66.49,66.58,561606.0
2020-01-27 09:30:00,65.62,65.66,64.8,64.83,219103.0,65.62,65.66,64.8,64.83,219103.0
2020-01-27 09:40:00,64.85,64.87,63.36,63.4,288672.0,64.85,64.87,63.36,63.4,288672.0
2020-01-27 09:50:00,63.46,64.18,63.03,64.02,293524.0,63.46,64.18,63.03,64.02,293524.0
2020-01-27 10:00:00,64.02,64.07,63.8,63.96,150456.0,64.02,64.07,63.8,63.96,150456.0
2020-01-27 10:10:00,63.96,64.37,63.94,64.15,130544.0,63.96,64.37,63.94,64.15,130544.0
2020-01-27 10:20:00,64.15,64.6,63.91,64.58,123386.0,64.15,64.6,63.91,64.58,123386.0
2020-01-27 10:30:00,64.58,64.77,64.44,64.59,76172.0,64.58,64.77,64.44,64.59,76172.0
2020-01-27 10:40:00,64.59,64.76,64.54,64.76,54937.0,64.59,64.76,64.54,64.76,54937.0
2020-01-27 10:50:00,64.78,64.78,64.5,64.71,89025.0,64.78,64.78,64.5,64.71,89025.0
2020-01-27 11:00:00,64.7,64.81,64.66,64.68,53277.0,64.7,64.81,64.66,64.68,53277.0
2020-01-27 11:10:00,64.68,64.68,64.32,64.33,110710.0,64.68,64.68,64.32,64.33,110710.0
2020-01-27 11:20:00,64.34,64.43,64.29,64.41,81741.0,64.34,64.43,64.29,64.41,81741.0
2020-01-27 11:30:00,64.41,64.43,64.0,64.0,150864.0,64.41,64.43,64.0,64.0,150864.0
2020-01-27 11:40:00,64.0,64.0,63.73,63.89,116941.0,64.0,64.0,63.73,63.89,116941.0
2020-01-27 11:50:00,63.89,63.89,63.67,63.68,84816.0,63.89,63.89,63.67,63.68,84816.0
2020-01-27 12:00:00,63.68,63.84,63.66,63.76,79216.0,63.68,63.84,63.66,63.76,79216.0
2020-01-27 12:10:00,63.74,63.93,63.62,63.81,86028.0,63.74,63.93,63.62,63.81,86028.0
2020-01-27 12:20:00,63.81,63.95,63.7,63.85,66745.0,63.81,63.95,63.7,63.85,66745.0
2020-01-27 12:30:00,63.85,63.92,63.84,63.87,44932.0,63.85,63.92,63.84,63.87,44932.0
2020-01-27 12:40:00,63.87,63.98,63.82,63.92,53406.0,63.87,63.98,63.82,63.92,53406.0
2020-01-27 12:50:00,63.93,63.99,63.77,63.85,41010.0,63.93,63.99,63.77,63.85,41010.0
2020-01-27 13:00:00,63.85,63.96,63.74,63.77,66145.0,63.85,63.96,63.74,63.77,66145.0
2020-01-27 13:10:00,63.77,63.91,63.76,63.91,40182.0,63.77,63.91,63.76,63.91,40182.0
2020-01-27 13:20:00,63.91,64.13,63.89,64.1,77150.0,63.91,64.13,63.89,64.1,77150.0
2020-01-27 13:30:00,64.1,64.18,64.02,64.18,84667.0,64.1,64.18,64.02,64.18,84667.0
2020-01-27 13:40:00,64.2,64.21,63.89,63.98,79768.0,64.2,64.21,63.89,63.98,79768.0
2020-01-27 13:50:00,63.98,63.98,63.69,63.73,77124.0,63.98,63.98,63.69,63.73,77124.0
2020-01-27 14:00:00,63.73,63.73,63.55,63.59,90637.0,63.73,63.73,63.55,63.59,90637.0
2020-01-27 14:10:00,63.59,63.66,63.54,63.6,68005.0,63.59,63.66,63.54,63.6,68005.0
2020-01-27 14:20:00,63.6,63.61,63.48,63.53,85342.0,63.6,63.61,63.48,63.53,85342.0
2020-01-27 14:30:00,63.54,63.6,63.28,63.4,99027.0,63.54,63.6,63.28,63.4,99027.0
2020-01-27 14:40:00,63.41,63.53,63.36,63.43,69914.0,63.41,63.53,63.36,63.43,69914.0
2020-01-27 14:50:00,63.42,63.46,63.16,63.21,96310.0,63.42,63.46,63.16,63.21,96310.0
2020-01-27 15:00:00,63.21,63.25,63.11,63.11,103242.0,63.21,63.25,63.11,63.11,103242.0
2020-01-27 15:10:00,63.11,63.11,63.0,63.03,100802.0,63.11,63.11,63.0,63.03,100802.0
2020-01-27 15:20:00,63.02,63.1,62.91,63.04,131588.0,63.02,63.1,62.91,63.04,131588.0
2020-01-27 15:30:00,63.03,63.12,62.91,63.12,105322.0,63.03,63.12,62.91,63.12,105322.0
2020-01-27 15:40:00,63.12,63.25,63.11,63.19,165196.0,63.12,63.25,63.11,63.19,165196.0
2020-01-27 15:50:00,63.2,63.58,63.19,63.4,597357.0,63.2,63.58,63.19,63.4,597357.0
2020-01-28 09:30:00,64.05,64.81,63.99,64.36,296968.0,64.05,64.81,63.99,64.36,296968.0
2020-01-28 09:40:00,64.34,64.7,64.29,64.65,150850.0,64.34,64.7,64.29,64.65,150850.0
2020-01-28 09:50:00,64.65,64.96,64.63,64.77,113767.0,64.65,64.96,64.63,64.77,113767.0
2020-01-28 10:00:00,64.8,64.86,64.57,64.73,93863.0,64.8,64.86,64.57,64.73,93863.0
2020-01-28 10:10:00,64.72,64.73,64.48,64.48,147241.0,64.72,64.73,64.48,64.48,147241.0
2020-01-28 10:20:00,64.5,64.76,64.48,64.6,137260.0,64.5,64.76,64.48,64.6,137260.0
2020-01-28 10:30:00,64.59,64.78,64.4,64.77,117273.0,64.59,64.78,64.4,64.77,117273.0
2020-01-28 10:40:00,64.77,64.9,64.74,64.8,163497.0,64.77,64.9,64.74,64.8,163497.0
2020-01-28 10:50:00,64.8,65.07,64.77,65.06,126298.0,64.8,65.07,64.77,65.06,126298.0
2020-01-28 11:00:00,65.06,65.1,64.87,65.01,82460.0,65.06,65.1,64.87,65.01,82460.0
2020-01-28 11:10:00,65.01,65.16,65.0,65.13,60593.0,65.01,65.16,65.0,65.13,60593.0
2020-01-28 11:20:00,65.12,65.24,65.05,65.1,71883.0,65.12,65.24,65.05,65.1,71883.0
2020-01-28 11:30:00,65.08,65.14,65.07,65.11,54316.0,65.08,65.14,65.07,65.11,54316.0
2020-01-28 11:40:00,65.11,65.2,65.03,65.04,35318.0,65.11,65.2,65.03,65.04,35318.0
2020-01-28 11:50:00,65.04,65.19,65.0,65.19,35788.0,65.04,65.19,65.0,65.19,35788.0
2020-01-28 12:00:00,65.2,65.25,65.15,65.25,50499.0,65.2,65.25,65.15,65.25,50499.0
2020-01-28 12:10:00,65.25,65.42,65.25,65.39,58544.0,65.25,65.42,65.25,65.39,58544.0
2020-01-28 12:20:00,65.39,65.5,65.37,65.41,46695.0,65.39,65.5,65.37,65.41,46695.0
2020-01-28 12:30:00,65.4,65.43,65.04,65.06,51547.0,65.4,65.43,65.04,65.06,51547.0
2020-01-28 12:40:00,65.03,65.14,64.97,65.02,50161.0,65.03,65.14,64.97,65.02,50161.0
2020-01-28 12:50:00,65.01,65.01,64.75,64.86,161419.0,65.01,65.01,64.75,64.86,161419.0
2020-01-28 13:00:00,64.86,64.9,64.67,64.69,146804.0,64.86,64.9,64.67,64.69,146804.0
2020-01-28 13:10:00,64.67,64.81,64.63,64.77,113810.0,64.67,64.81,64.63,64.77,113810.0
2020-01-28 13:20:00,64.77,64.78,64.7,64.75,87039.0,64.77,64.78,64.7,64.75,87039.0
2020-01-28 13:30:00,64.75,64.96,64.74,64.95,76177.0,64.75,64.96,64.74,64.95,76177.0
2020-01-28 13:40:00,64.96,64.98,64.9,64.97,50949.0,64.96,64.98,64.9,64.97,50949.0
2020-01-28 13:50:00,64.96,65.08,64.96,65.06,34557.0,64.96,65.08,64.96,65.06,34557.0
2020-01-28 14:00:00,65.08,65.22,65.08,65.19,53975.0,65.08,65.22,65.08,65.19,53975.0
2020-01-28 14:10:00,65.19,65.27,65.15,65.18,57304.0,65.19,65.27,65.15,65.18,57304.0
2020-01-28 14:20:00,65.18,65.18,65.03,65.03,63179.0,65.18,65.18,65.03,65.03,63179.0
2020-01-28 14:30:00,65.03,65.17,65.03,65.11,43443.0,65.03,65.17,65.03,65.11,43443.0
2020-01-28 14:40:00,65.12,65.18,65.12,65.12,37557.0,65.12,65.18,65.12,65.12,37557.0
2020-01-28 14:50:00,65.12,65.12,65.04,65.06,33013.0,65.12,65.12,65.04,65.06,33013.0
2020-01-28 15:00:00,65.06,65.1,64.99,65.08,46038.0,65.06,65.1,64.99,65.08,46038.0
2020-01-28 15:10:00,65.08,65.17,65.07,65.13,60262.0,65.08,65.17,65.07,65.13,60262.0
2020-01-28 15:20:00,65.13,65.27,65.1,65.24,56995.0,65.13,65.27,65.1,65.24,56995.0
2020-01-28 15:30:00,65.23,65.27,65.06,65.08,113190.0,65.23,65.27,65.06,65.08,113190.0
2020-01-28 15:40:00,65.06,65.31,65.0,65.29,185929.0,65.06,65.31,65.0,65.29,185929.0
2020-01-28 15:50:00,65.29,65.4,65.18,65.26,474532.0,65.29,65.4,65.18,65.26,474532.0
2020-01-29 09:30:00,65.08,65.22,64.37,64.44,206127.0,65.08,65.22,64.37,64.44,206127.0
2020-01-29 09:40:00,64.45,64.96,64.26,64.88,228647.0,64.45,64.96,64.26,64.88,228647.0
2020-01-29 09:50:00,64.87,65.11,64.75,64.77,167255.0,64.87,65.11,64.75,64.77,167255.0
2020-01-29 10:00:00,64.79,64.97,64.54,64.63,155201.0,64.79,64.97,64.54,64.63,155201.0
2020-01-29 10:10:00,64.63,64.74,64.43,64.51,123938.0,64.63,64.74,64.43,64.51,123938.0
2020-01-29 10:20:00,64.51,64.79,64.42,64.71,129342.0,64.51,64.79,64.42,64.71,129342.0
2020-01-29 10:30:00,64.69,64.97,64.57,64.76,189210.0,64.69,64.97,64.57,64.76,189210.0
2020-01-29 10:40:00,64.76,65.09,64.73,65.09,108360.0,64.76,65.09,64.73,65.09,108360.0
2020-01-29 10:50:00,65.09,65.41,65.09,65.3,138283.0,65.09,65.41,65.09,65.3,138283.0
2020-01-29 11:00:00,65.31,65.45,65.28,65.42,118911.0,65.31,65.45,65.28,65.42,118911.0
2020-01-29 11:10:00,65.43,65.53,65.35,65.53,126067.0,65.43,65.53,65.35,65.53,126067.0
2020-01-29 11:20:00,65.53,65.76,65.4,65.74,97991.0,65.53,65.76,65.4,65.74,97991.0
2020-01-29 11:30:00,65.73,65.79,65.64,65.75,78813.0,65.73,65.79,65.64,65.75,78813.0
2020-01-29 11:40:00,65.75,65.88,65.63,65.79,108199.0,65.75,65.88,65.63,65.79,108199.0
2020-01-29 11:50:00,65.77,65.81,65.67,65.7,155711.0,65.77,65.81,65.67,65.7,155711.0
2020-01-29 12:00:00,65.7,65.78,65.55,65.56,112653.0,65.7,65.78,65.55,65.56,112653.0
2020-01-29 12:10:00,65.56,65.65,65.5,65.65,105423.0,65.56,65.65,65.5,65.65,105423.0
2020-01-29 12:20:00,65.65,65.69,65.54,65.55,198611.0,65.65,65.69,65.54,65.55,198611.0
2020-01-29 12:30:00,65.56,65.56,65.4,65.47,32361.0,65.56,65.56,65.4,65.47,32361.0
2020-01-29 12:40:00,65.47,65.57,65.37,65.52,29047.0,65.47,65.57,65.37,65.52,29047.0
2020-01-29 12:50:00,65.52,65.57,65.39,65.41,30003.0,65.52,65.57,65.39,65.41,30003.0
2020-01-29 13:00:00,65.42,65.46,65.37,65.4,19939.0,65.42,65.46,65.37,65.4,19939.0
2020-01-29 13:10:00,65.39,65.52,65.39,65.48,59491.0,65.39,65.52,65.39,65.48,59491.0
2020-01-29 13:20:00,65.49,65.57,65.44,65.57,84030.0,65.49,65.57,65.44,65.57,84030.0
2020-01-29 13:30:00,65.56,65.63,65.54,65.6,59598.0,65.56,65.63,65.54,65.6,59598.0
2020-01-29 13:40:00,65.59,65.61,65.54,65.58,45765.0,65.59,65.61,65.54,65.58,45765.0
2020-01-29 13:50:00,65.58,65.63,65.52,65.55,41594.0,65.58,65.63,65.52,65.55,41594.0
2020-01-29 14:00:00,65.55,65.77,65.51,65.65,46102.0,65.55,65.77,65.51,65.65,46102.0
2020-01-29 14:10:00,65.63,65.7,65.59,65.66,46328.0,65.63,65.7,65.59,65.66,46328.0
2020-01-29 14:20:00,65.65,65.81,65.6,65.8,79464.0,65.65,65.81,65.6,65.8,79464.0
2020-01-29 14:30:00,65.79,65.81,65.65,65.73,122694.0,65.79,65.81,65.65,65.73,122694.0
2020-01-29 14:40:00,65.73,65.75,65.64,65.67,226274.0,65.73,65.75,65.64,65.67,226274.0
2020-01-29 14:50:00,65.67,65.69,65.56,65.6,227395.0,65.67,65.69,65.56,65.6,227395.0
2020-01-29 15:00:00,65.61,65.62,65.48,65.58,207787.0,65.61,65.62,65.48,65.58,207787.0
2020-01-29 15:10:00,65.58,65.59,65.45,65.51,255732.0,65.58,65.59,65.45,65.51,255732.0
2020-01-29 15:20:00,65.51,65.52,65.3,65.46,230470.0,65.51,65.52,65.3,65.46,230470.0
2020-01-29 15:30:00,65.46,65.48,65.23,65.27,230551.0,65.46,65.48,65.23,65.27,230551.0
2020-01-29 15:40:00,65.27,65.34,65.14,65.17,242264.0,65.27,65.34,65.14,65.17,242264.0
2020-01-29 15:50:00,65.16,65.27,65.11,65.2,510025.0,65.16,65.27,65.11,65.2,510025.0
2020-01-30 09:30:00,64.33,64.4,63.86,64.3,213826.0,64.33,64.4,63.86,64.3,213826.0
2020-01-30 09:40:00,64.3,64.57,64.2,64.47,77838.0,64.3,64.57,64.2,64.47,77838.0
2020-01-30 09:50:00,64.45,64.48,64.23,64.35,96549.0,64.45,64.48,64.23,64.35,96549.0
2020-01-30 10:00:00,64.33,64.5,64.19,64.48,71219.0,64.33,64.5,64.19,64.48,71219.0
2020-01-30 10:10:00,64.47,64.53,64.06,64.06,39370.0,64.47,64.53,64.06,64.06,39370.0
2020-01-30 10:20:00,64.08,64.22,63.99,64.15,95243.0,64.08,64.22,63.99,64.15,95243.0
2020-01-30 10:30:00,64.14,64.19,63.89,63.97,52502.0,64.14,64.19,63.89,63.97,52502.0
2020-01-30 10:40:00,63.95,64.07,63.69,63.83,77259.0,63.95,64.07,63.69,63.83,77259.0
2020-01-30 10:50:00,63.82,63.82,63.55,63.56,63597.0,63.82,63.82,63.55,63.56,63597.0
2020-01-30 11:00:00,63.56,63.78,63.5,63.6,47201.0,63.56,63.78,63.5,63.6,47201.0
2020-01-30 11:10:00,63.61,63.76,63.54,63.72,76186.0,63.61,63.76,63.54,63.72,76186.0
2020-01-30 11:20:00,63.73,63.74,63.36,63.49,112417.0,63.73,63.74,63.36,63.49,112417.0
2020-01-30 11:30:00,63.5,63.5,63.1,63.16,171627.0,63.5,63.5,63.1,63.16,171627.0
2020-01-30 11:40:00,63.17,63.31,63.15,63.26,158740.0,63.17,63.31,63.15,63.26,158740.0
2020-01-30 11:50:00,63.28,63.38,63.14,63.17,80455.0,63.28,63.38,63.14,63.17,80455.0
2020-01-30 12:00:00,63.17,63.28,63.14,63.16,64052.0,63.17,63.28,63.14,63.16,64052.0
2020-01-30 12:10:00,63.15,63.16,62.93,63.03,105674.0,63.15,63.16,62.93,63.03,105674.0
2020-01-30 12:20:00,63.04,63.15,62.92,62.97,57645.0,63.04,63.15,62.92,62.97,57645.0
2020-01-30 12:30:00,62.98,63.05,62.69,62.77,64722.0,62.98,63.05,62.69,62.77,64722.0
2020-01-30 12:40:00,62.76,62.82,62.55,62.61,66232.0,62.76,62.82,62.55,62.61,66232.0
2020-01-30 12:50:00,62.61,62.81,62.59,62.7,58811.0,62.61,62.81,62.59,62.7,58811.0
2020-01-30 13:00:00,62.7,62.84,62.63,62.78,86032.0,62.7,62.84,62.63,62.78,86032.0
2020-01-30 13:10:00,62.78,62.88,62.72,62.74,43512.0,62.78,62.88,62.72,62.74,43512.0
2020-01-30 13:20:00,62.73,62.91,62.65,62.9,69213.0,62.73,62.91,62.65,62.9,69213.0
2020-01-30 13:30:00,62.91,63.03,62.83,62.83,88787.0,62.91,63.03,62.83,62.83,88787.0
2020-01-30 13:40:00,62.85,62.96,62.84,62.87,54329.0,62.85,62.96,62.84,62.87,54329.0
2020-01-30 13:50:00,62.88,63.01,62.84,63.0,60884.0,62.88,63.01,62.84,63.0,60884.0
2020-01-30 14:00:00,63.0,63.12,62.99,63.09,54985.0,63.0,63.12,62.99,63.09,54985.0
2020-01-30 14:10:00,63.09,63.14,62.93,62.96,52767.0,63.09,63.14,62.93,62.96,52767.0
2020-01-30 14:20:00,62.96,63.15,62.96,62.99,112211.0,62.96,63.15,62.96,62.99,112211.0
2020-01-30 14:30:00,62.98,63.02,62.9,62.98,85965.0,62.98,63.02,62.9,62.98,85965.0
2020-01-30 14:40:00,62.98,63.26,62.92,63.0,110743.0,62.98,63.26,62.92,63.0,110743.0
2020-01-30 14:50:00,63.02,63.04,62.84,63.0,148964.0,63.02,63.04,62.84,63.0,148964.0
2020-01-30 15:00:00,63.0,63.16,62.97,63.0,103111.0,63.0,63.16,62.97,63.0,103111.0
2020-01-30 15:10:00,63.0,63.1,62.95,63.04,83272.0,63.0,63.1,62.95,63.04,83272.0
2020-01-30 15:20:00,63.05,63.19,63.03,63.19,96643.0,63.05,63.19,63.03,63.19,96643.0
2020-01-30 15:30:00,63.18,63.22,63.05,63.07,120700.0,63.18,63.22,63.05,63.07,120700.0
2020-01-30 15:40:00,63.07,63.36,63.05,63.32,150574.0,63.07,63.36,63.05,63.32,150574.0
2020-01-30 15:50:00,63.3,63.58,63.24,63.5,488673.0,63.3,63.58,63.24,63.5,488673.0
2020-01-31 09:30:00,62.84,62.98,62.25,62.75,266850.0,62.84,62.98,62.25,62.75,266850.0
2020-01-31 09:40:00,62.78,63.24,62.71,62.73,132765.0,62.78,63.24,62.71,62.73,132765.0
2020-01-31 09:50:00,62.71,62.89,62.5,62.88,104900.0,62.71,62.89,62.5,62.88,104900.0
2020-01-31 10:00:00,62.89,63.06,62.75,62.89,57835.0,62.89,63.06,62.75,62.89,57835.0
2020-01-31 10:10:00,62.91,62.91,62.59,62.85,76954.0,62.91,62.91,62.59,62.85,76954.0
2020-01-31 10:20:00,62.84,63.11,62.74,62.79,219590.0,62.84,63.11,62.74,62.79,219590.0
2020-01-31 10:30:00,62.78,62.85,62.61,62.73,54286.0,62.78,62.85,62.61,62.73,54286.0
2020-01-31 10:40:00,62.72,62.73,62.49,62.65,80018.0,62.72,62.73,62.49,62.65,80018.0
2020-01-31 10:50:00,62.65,62.67,62.19,62.29,92403.0,62.65,62.67,62.19,62.29,92403.0
2020-01-31 11:00:00,62.28,62.45,62.18,62.45,71460.0,62.28,62.45,62.18,62.45,71460.0
2020-01-31 11:10:00,62.45,62.52,62.23,62.39,57188.0,62.45,62.52,62.23,62.39,57188.0
2020-01-31 11:20:00,62.39,62.54,62.36,62.37,100411.0,62.39,62.54,62.36,62.37,100411.0
2020-01-31 11:30:00,62.38,62.57,62.36,62.55,95493.0,62.38,62.57,62.36,62.55,95493.0
2020-01-31 11:40:00,62.55,62.9,62.54,62.84,62340.0,62.55,62.9,62.54,62.84,62340.0
2020-01-31 11:50:00,62.85,62.86,62.74,62.78,40309.0,62.85,62.86,62.74,62.78,40309.0
2020-01-31 12:00:00,62.77,62.82,62.69,62.73,58007.0,62.77,62.82,62.69,62.73,58007.0
2020-01-31 12:10:00,62.74,62.8,62.63,62.77,56342.0,62.74,62.8,62.63,62.77,56342.0
2020-01-31 12:20:00,62.76,62.78,62.73,62.76,32251.0,62.76,62.78,62.73,62.76,32251.0
2020-01-31 12:30:00,62.75,62.83,62.5,62.55,37513.0,62.75,62.83,62.5,62.55,37513.0
2020-01-31 12:40:00,62.55,62.6,62.44,62.49,46417.0,62.55,62.6,62.44,62.49,46417.0
2020-01-31 12:50:00,62.49,62.51,62.37,62.47,49420.0,62.49,62.51,62.37,62.47,49420.0
2020-01-31 13:00:00,62.48,62.65,62.46,62.49,45370.0,62.48,62.65,62.46,62.49,45370.0
2020-01-31 13:10:00,62.48,62.51,62.42,62.48,32686.0,62.48,62.51,62.42,62.48,32686.0
2020-01-31 13:20:00,62.47,62.61,62.4,62.47,69454.0,62.47,62.61,62.4,62.47,69454.0
2020-01-31 13:30:00,62.46,62.47,62.33,62.35,38256.0,62.46,62.47,62.33,62.35,38256.0
2020-01-31 13:40:00,62.34,62.42,62.31,62.4,50885.0,62.34,62.42,62.31,62.4,50885.0
2020-01-31 13:50:00,62.4,62.41,62.3,62.41,52413.0,62.4,62.41,62.3,62.41,52413.0
2020-01-31 14:00:00,62.41,62.44,62.32,62.39,49844.0,62.41,62.44,62.32,62.39,49844.0
2020-01-31 14:10:00,62.41,62.46,62.34,62.43,35021.0,62.41,62.46,62.34,62.43,35021.0
2020-01-31 14:20:00,62.42,62.43,62.3,62.33,47169.0,62.42,62.43,62.3,62.33,47169.0
2020-01-31 14:30:00,62.32,62.48,62.31,62.43,58727.0,62.32,62.48,62.31,62.43,58727.0
2020-01-31 14:40:00,62.43,62.49,62.36,62.47,55804.0,62.43,62.49,62.36,62.47,55804.0
2020-01-31 14:50:00,62.48,62.72,62.47,62.69,61181.0,62.48,62.72,62.47,62.69,61181.0
2020-01-31 15:00:00,62.68,62.81,62.68,62.72,88210.0,62.68,62.81,62.68,62.72,88210.0
2020-01-31 15:10:00,62.72,62.72,62.54,62.64,51156.0,62.72,62.72,62.54,62.64,51156.0
2020-01-31 15:20:00,62.64,62.67,62.45,62.48,61705.0,62.64,62.67,62.45,62.48,61705.0
2020-01-31 15:30:00,62.48,62.62,62.43,62.51,114329.0,62.48,62.62,62.43,62.51,114329.0
2020-01-31 15:40:00,62.5,62.6,62.37,62.49,189109.0,62.5,62.6,62.37,62.49,189109.0
2020-01-31 15:50:00,62.48,62.9,62.4,62.8,726005.0,62.48,62.9,62.4,62.8,726005.0
2020-02-03 09:30:00,63.31,63.35,62.74,63.1,181665.0,63.31,63.35,62.74,63.1,181665.0
2020-02-03 09:40:00,63.12,63.34,63.1,63.24,82608.0,63.12,63.34,63.1,63.24,82608.0
2020-02-03 09:50:00,63.25,63.25,62.99,63.01,65539.0,63.25,63.25,62.99,63.01,65539.0
2020-02-03 10:00:00,63.05,63.37,63.03,63.26,119141.0,63.05,63.37,63.03,63.26,119141.0
2020-02-03 10:10:00,63.26,63.26,62.94,63.03,70793.0,63.26,63.26,62.94,63.03,70793.0
2020-02-03 10:20:00,63.03,63.27,63.0,63.17,74820.0,63.03,63.27,63.0,63.17,74820.0
2020-02-03 10:30:00,63.16,63.36,63.03,63.34,79724.0,63.16,63.36,63.03,63.34,79724.0
2020-02-03 10:40:00,63.34,63.41,63.16,63.16,60560.0,63.34,63.41,63.16,63.16,60560.0
2020-02-03 10:50:00,63.16,63.24,63.12,63.17,46271.0,63.16,63.24,63.12,63.17,46271.0
2020-02-03 11:00:00,63.17,63.18,62.93,63.05,71325.0,63.17,63.18,62.93,63.05,71325.0
2020-02-03 11:10:00,63.05,63.1,62.77,62.79,67845.0,63.05,63.1,62.77,62.79,67845.0
2020-02-03 11:20:00,62.79,62.81,62.58,62.7,95997.0,62.79,62.81,62.58,62.7,95997.0
2020-02-03 11:30:00,62.72,62.82,62.62,62.7,46178.0,62.72,62.82,62.62,62.7,46178.0
2020-02-03 11:40:00,62.71,62.73,62.53,62.59,62217.0,62.71,62.73,62.53,62.59,62217.0
2020-02-03 11:50:00,62.6,62.67,62.51,62.6,44947.0,62.6,62.67,62.51,62.6,44947.0
2020-02-03 12:00:00,62.63,62.78,62.58,62.6,52067.0,62.63,62.78,62.58,62.6,52067.0
2020-02-03 12:10:00,62.58,62.6,62.52,62.59,122351.0,62.58,62.6,62.52,62.59,122351.0
2020-02-03 12:20:00,62.6,62.68,62.35,62.35,79104.0,62.6,62.68,62.35,62.35,79104.0
2020-02-03 12:30:00,62.36,62.43,62.28,62.33,63447.0,62.36,62.43,62.28,62.33,63447.0
2020-02-03 12:40:00,62.34,62.53,62.34,62.49,52768.0,62.34,62.53,62.34,62.49,52768.0
2020-02-03 12:50:00,62.5,62.73,62.5,62.71,37180.0,62.5,62.73,62.5,62.71,37180.0
2020-02-03 13:00:00,62.71,62.87,62.68,62.79,40817.0,62.71,62.87,62.68,62.79,40817.0
2020-02-03 13:10:00,62.78,62.79,62.61,62.68,221605.0,62.78,62.79,62.61,62.68,221605.0
2020-02-03 13:20:00,62.67,62.93,62.67,62.9,110156.0,62.67,62.93,62.67,62.9,110156.0
2020-02-03 13:30:00,62.9,63.02,62.85,62.89,46262.0,62.9,63.02,62.85,62.89,46262.0
2020-02-03 13:40:00,62.88,62.91,62.84,62.87,55661.0,62.88,62.91,62.84,62.87,55661.0
2020-02-03 13:50:00,62.87,62.9,62.84,62.85,77246.0,62.87,62.9,62.84,62.85,77246.0
2020-02-03 14:00:00,62.86,62.93,62.79,62.81,64759.0,62.86,62.93,62.79,62.81,64759.0
2020-02-03 14:10:00,62.81,62.92,62.75,62.91,42285.0,62.81,62.92,62.75,62.91,42285.0
2020-02-03 14:20:00,62.91,62.96,62.81,62.85,61160.0,62.91,62.96,62.81,62.85,61160.0
2020-02-03 14:30:00,62.86,62.89,62.73,62.83,66100.0,62.86,62.89,62.73,62.83,66100.0
2020-02-03 14:40:00,62.83,63.0,62.81,62.92,59994.0,62.83,63.0,62.81,62.92,59994.0
2020-02-03 14:50:00,62.92,63.04,62.9,62.97,58512.0,62.92,63.04,62.9,62.97,58512.0
2020-02-03 15:00:00,62.97,63.11,62.95,63.01,61209.0,62.97,63.11,62.95,63.01,61209.0
2020-02-03 15:10:00,63.01,63.03,62.93,63.0,61983.0,63.01,63.03,62.93,63.0,61983.0
2020-02-03 15:20:00,63.01,63.04,62.94,62.98,77808.0,63.01,63.04,62.94,62.98,77808.0
2020-02-03 15:30:00,62.98,63.2,62.95,63.08,92717.0,62.98,63.2,62.95,63.08,92717.0
2020-02-03 15:40:00,63.07,63.1,62.85,62.85,128238.0,63.07,63.1,62.85,62.85,128238.0
2020-02-03 15:50:00,62.85,63.01,62.76,62.86,812060.0,62.85,63.01,62.76,62.86,812060.0
2020-02-04 09:30:00,61.82,62.34,60.5,62.3,691046.0,61.82,62.34,60.5,62.3,691046.0
2020-02-04 09:40:00,62.23,63.57,61.76,63.21,621387.0,62.23,63.57,61.76,63.21,621387.0
2020-02-04 09:50:00,63.14,63.99,63.1,63.92,307158.0,63.14,63.99,63.1,63.92,307158.0
2020-02-04 10:00:00,63.93,64.0,62.98,63.05,314307.0,63.93,64.0,62.98,63.05,314307.0
2020-02-04 10:10:00,63.05,63.07,61.93,62.23,537232.0,63.05,63.07,61.93,62.23,537232.0
2020-02-04 10:20:00,62.26,62.38,61.94,61.94,275534.0,62.26,62.38,61.94,61.94,275534.0
2020-02-04 10:30:00,61.98,62.15,61.46,61.81,255427.0,61.98,62.15,61.46,61.81,255427.0
2020-02-04 10:40:00,61.73,62.5,61.65,62.17,170653.0,61.73,62.5,61.65,62.17,170653.0
2020-02-04 10:50:00,62.16,62.37,62.05,62.21,154135.0,62.16,62.37,62.05,62.21,154135.0
2020-02-04 11:00:00,62.22,62.25,61.88,61.95,118513.0,62.22,62.25,61.88,61.95,118513.0
2020-02-04 11:10:00,61.95,62.12,61.84,61.96,108814.0,61.95,62.12,61.84,61.96,108814.0
2020-02-04 11:20:00,61.95,62.03,61.78,61.89,69376.0,61.95,62.03,61.78,61.89,69376.0
2020-02-04 11:30:00,61.88,62.08,61.8,62.02,75343.0,61.88,62.08,61.8,62.02,75343.0
2020-02-04 11:40:00,62.01,62.16,61.95,62.05,107243.0,62.01,62.16,61.95,62.05,107243.0
2020-02-04 11:50:00,62.02,62.17,61.95,62.07,98501.0,62.02,62.17,61.95,62.07,98501.0
2020-02-04 12:00:00,62.05,62.09,61.7,61.72,118469.0,62.05,62.09,61.7,61.72,118469.0
2020-02-04 12:10:00,61.72,62.0,61.58,61.96,93030.0,61.72,62.0,61.58,61.96,93030.0
2020-02-04 12:20:00,61.96,62.16,61.95,62.03,78654.0,61.96,62.16,61.95,62.03,78654.0
2020-02-04 12:30:00,62.02,62.2,61.95,62.11,58841.0,62.02,62.2,61.95,62.11,58841.0
2020-02-04 12:40:00,62.12,62.2,62.03,62.1,55488.0,62.12,62.2,62.03,62.1,55488.0
2020-02-04 12:50:00,62.11,62.19,62.04,62.18,54374.0,62.11,62.19,62.04,62.18,54374.0
2020-02-04 13:00:00,62.19,62.29,62.18,62.21,54589.0,62.19,62.29,62.18,62.21,54589.0
2020-02-04 13:10:00,62.2,62.54,62.19,62.51,95445.0,62.2,62.54,62.19,62.51,95445.0
2020-02-04 13:20:00,62.51,62.7,62.35,62.35,92556.0,62.51,62.7,62.35,62.35,92556.0
2020-02-04 13:30:00,62.34,62.47,62.22,62.31,63050.0,62.34,62.47,62.22,62.31,63050.0
2020-02-04 13:40:00,62.34,62.44,62.17,62.17,64132.0,62.34,62.44,62.17,62.17,64132.0
2020-02-04 13:50:00,62.17,62.19,61.97,62.15,67917.0,62.17,62.19,61.97,62.15,67917.0
2020-02-04 14:00:00,62.17,62.21,62.03,62.08,54243.0,62.17,62.21,62.03,62.08,54243.0
2020-02-04 14:10:00,62.09,62.1,61.86,61.93,89097.0,62.09,62.1,61.86,61.93,89097.0
2020-02-04 14:20:00,61.94,62.04,61.86,62.0,75853.0,61.94,62.04,61.86,62.0,75853.0
2020-02-04 14:30:00,62.0,62.13,61.99,62.0,63853.0,62.0,62.13,61.99,62.0,63853.0
2020-02-04 14:40:00,62.0,62.18,61.95,62.16,81424.0,62.0,62.18,61.95,62.16,81424.0
2020-02-04 14:50:00,62.17,62.17,61.95,61.96,64328.0,62.17,62.17,61.95,61.96,64328.0
2020-02-04 15:00:00,61.96,62.01,61.89,61.99,143468.0,61.96,62.01,61.89,61.99,143468.0
2020-02-04 15:10:00,61.99,62.04,61.92,62.02,94319.0,61.99,62.04,61.92,62.02,94319.0
2020-02-04 15:20:00,62.01,62.09,61.99,62.07,82347.0,62.01,62.09,61.99,62.07,82347.0
2020-02-04 15:30:00,62.07,62.16,62.01,62.04,117240.0,62.07,62.16,62.01,62.04,117240.0
2020-02-04 15:40:00,62.02,62.12,61.85,62.05,185195.0,62.02,62.12,61.85,62.05,185195.0
2020-02-04 15:50:00,62.05,62.1,61.73,61.97,575722.0,62.05,62.1,61.73,61.97,575722.0
2020-02-05 09:30:00,63.17,65.11,63.12,65.03,404884.0,63.17,65.11,63.12,65.03,404884.0
2020-02-05 09:40:00,64.95,65.4,64.79,65.36,266135.0,64.95,65.4,64.79,65.36,266135.0
2020-02-05 09:50:00,65.38,65.85,65.17,65.3,242829.0,65.38,65.85,65.17,65.3,242829.0
2020-02-05 10:00:00,65.3,65.41,64.95,65.04,196731.0,65.3,65.41,64.95,65.04,196731.0
2020-02-05 10:10:00,65.04,65.35,64.99,65.27,167125.0,65.04,65.35,64.99,65.27,167125.0
2020-02-05 10:20:00,65.27,65.39,64.78,64.9,134076.0,65.27,65.39,64.78,64.9,134076.0
2020-02-05 10:30:00,64.91,65.2,64.75,64.8,120995.0,64.91,65.2,64.75,64.8,120995.0
2020-02-05 10:40:00,64.8,65.48,64.79,65.34,111640.0,64.8,65.48,64.79,65.34,111640.0
2020-02-05 10:50:00,65.34,65.44,64.95,65.01,72972.0,65.34,65.44,64.95,65.01,72972.0
2020-02-05 11:00:00,65.01,65.46,64.93,65.45,63345.0,65.01,65.46,64.93,65.45,63345.0
2020-02-05 11:10:00,65.46,65.99,65.44,65.9,133043.0,65.46,65.99,65.44,65.9,133043.0
2020-02-05 11:20:00,65.89,66.0,65.77,65.89,116341.0,65.89,66.0,65.77,65.89,116341.0
2020-02-05 11:30:00,65.89,65.9,65.69,65.8,94914.0,65.89,65.9,65.69,65.8,94914.0
2020-02-05 11:40:00,65.8,65.81,65.63,65.81,95110.0,65.8,65.81,65.63,65.81,95110.0
2020-02-05 11:50:00,65.81,65.87,65.76,65.85,61315.0,65.81,65.87,65.76,65.85,61315.0
2020-02-05 12:00:00,65.85,65.97,65.84,65.89,80108.0,65.85,65.97,65.84,65.89,80108.0
2020-02-05 12:10:00,65.88,66.0,65.86,65.87,91819.0,65.88,66.0,65.86,65.87,91819.0
2020-02-05 12:20:00,65.87,65.88,65.67,65.72,62223.0,65.87,65.88,65.67,65.72,62223.0
2020-02-05 12:30:00,65.71,65.9,65.67,65.9,67364.0,65.71,65.9,65.67,65.9,67364.0
2020-02-05 12:40:00,65.9,65.98,65.85,65.91,61824.0,65.9,65.98,65.85,65.91,61824.0
2020-02-05 12:50:00,65.92,65.97,65.89,65.9,67689.0,65.92,65.97,65.89,65.9,67689.0
2020-02-05 13:00:00,65.9,65.91,65.76,65.81,113188.0,65.9,65.91,65.76,65.81,113188.0
2020-02-05 13:10:00,65.81,65.83,65.42,65.65,95538.0,65.81,65.83,65.42,65.65,95538.0
2020-02-05 13:20:00,65.64,65.84,65.62,65.74,42839.0,65.64,65.84,65.62,65.74,42839.0
2020-02-05 13:30:00,65.75,65.98,65.71,65.98,50698.0,65.75,65.98,65.71,65.98,50698.0
2020-02-05 13:40:00,65.97,66.15,65.95,66.12,100692.0,65.97,66.15,65.95,66.12,100692.0
2020-02-05 13:50:00,66.13,66.16,65.91,66.1,148315.0,66.13,66.16,65.91,66.1,148315.0
2020-02-05 14:00:00,66.09,66.34,65.69,66.32,151654.0,66.09,66.34,65.69,66.32,151654.0
2020-02-05 14:10:00,66.3,66.3,66.06,66.27,51729.0,66.3,66.3,66.06,66.27,51729.0
2020-02-05 14:20:00,66.28,66.29,66.09,66.17,45509.0,66.28,66.29,66.09,66.17,45509.0
2020-02-05 14:30:00,66.14,66.17,66.04,66.11,62127.0,66.14,66.17,66.04,66.11,62127.0
2020-02-05 14:40:00,66.11,66.11,65.96,66.0,91438.0,66.11,66.11,65.96,66.0,91438.0
2020-02-05 14:50:00,66.0,66.07,65.88,65.88,57143.0,66.0,66.07,65.88,65.88,57143.0
2020-02-05 15:00:00,65.88,66.03,65.84,66.0,90010.0,65.88,66.03,65.84,66.0,90010.0
2020-02-05 15:10:00,66.0,66.12,65.85,66.11,76078.0,66.0,66.12,65.85,66.11,76078.0
2020-02-05 15:20:00,66.12,66.29,66.1,66.27,83140.0,66.12,66.29,66.1,66.27,83140.0
2020-02-05 15:30:00,66.27,66.28,66.09,66.15,150607.0,66.27,66.28,66.09,66.15,150607.0
2020-02-05 15:40:00,66.14,66.27,66.11,66.17,163518.0,66.14,66.27,66.11,66.17,163518.0
2020-02-05 15:50:00,66.17,66.18,65.95,66.08,628093.0,66.17,66.18,65.95,66.08,628093.0
2020-02-06 09:30:00,65.81,65.99,64.72,65.12,354727.0,65.81,65.99,64.72,65.12,354727.0
2020-02-06 09:40:00,65.13,65.25,64.38,64.52,203076.0,65.13,65.25,64.38,64.52,203076.0
2020-02-06 09:50:00,64.53,64.54,63.71,64.42,207301.0,64.53,64.54,63.71,64.42,207301.0
2020-02-06 10:00:00,64.42,65.0,64.29,64.97,157884.0,64.42,65.0,64.29,64.97,157884.0
2020-02-06 10:10:00,64.97,65.19,64.92,65.14,89729.0,64.97,65.19,64.92,65.14,89729.0
2020-02-06 10:20:00,65.14,65.41,65.08,65.36,120146.0,65.14,65.41,65.08,65.36,120146.0
2020-02-06 10:30:00,65.32,65.66,65.25,65.65,71370.0,65.32,65.66,65.25,65.65,71370.0
2020-02-06 10:40:00,65.63,65.85,65.47,65.82,83397.0,65.63,65.85,65.47,65.82,83397.0
2020-02-06 10:50:00,65.81,65.83,65.44,65.46,86284.0,65.81,65.83,65.44,65.46,86284.0
2020-02-06 11:00:00,65.46,65.5,65.29,65.35,46845.0,65.46,65.5,65.29,65.35,46845.0
2020-02-06 11:10:00,65.36,65.44,65.22,65.24,147338.0,65.36,65.44,65.22,65.24,147338.0
2020-02-06 11:20:00,65.23,65.36,65.15,65.17,58347.0,65.23,65.36,65.15,65.17,58347.0
2020-02-06 11:30:00,65.18,65.26,64.96,64.96,68773.0,65.18,65.26,64.96,64.96,68773.0
2020-02-06 11:40:00,64.96,64.96,64.73,64.87,75037.0,64.96,64.96,64.73,64.87,75037.0
2020-02-06 11:50:00,64.88,64.98,64.85,64.97,41086.0,64.88,64.98,64.85,64.97,41086.0
2020-02-06 12:00:00,64.97,64.98,64.78,64.81,50277.0,64.97,64.98,64.78,64.81,50277.0
2020-02-06 12:10:00,64.82,64.87,64.76,64.81,78916.0,64.82,64.87,64.76,64.81,78916.0
2020-02-06 12:20:00,64.81,64.86,64.68,64.85,30530.0,64.81,64.86,64.68,64.85,30530.0
2020-02-06 12:30:00,64.86,64.86,64.73,64.81,25523.0,64.86,64.86,64.73,64.81,25523.0
2020-02-06 12:40:00,64.81,64.86,64.76,64.79,47310.0,64.81,64.86,64.76,64.79,47310.0
2020-02-06 12:50:00,64.78,64.83,64.7,64.78,23483.0,64.78,64.83,64.7,64.78,23483.0
2020-02-06 13:00:00,64.78,64.85,64.76,64.8,22491.0,64.78,64.85,64.76,64.8,22491.0
2020-02-06 13:10:00,64.81,64.81,64.69,64.74,47449.0,64.81,64.81,64.69,64.74,47449.0
2020-02-06 13:20:00,64.75,64.83,64.7,64.83,57240.0,64.75,64.83,64.7,64.83,57240.0
2020-02-06 13:30:00,64.82,64.89,64.72,64.75,68629.0,64.82,64.89,64.72,64.75,68629.0
2020-02-06 13:40:00,64.74,64.76,64.49,64.54,33471.0,64.74,64.76,64.49,64.54,33471.0
2020-02-06 13:50:00,64.56,64.6,64.42,64.42,34451.0,64.56,64.6,64.42,64.42,34451.0
2020-02-06 14:00:00,64.42,64.42,64.22,64.22,72564.0,64.42,64.42,64.22,64.22,72564.0
2020-02-06 14:10:00,64.23,64.47,64.22,64.42,70992.0,64.23,64.47,64.22,64.42,70992.0
2020-02-06 14:20:00,64.44,64.54,64.43,64.52,91661.0,64.44,64.54,64.43,64.52,91661.0
2020-02-06 14:30:00,64.53,64.69,64.53,64.64,38960.0,64.53,64.69,64.53,64.64,38960.0
2020-02-06 14:40:00,64.64,64.76,64.64,64.68,47120.0,64.64,64.76,64.64,64.68,47120.0
2020-02-06 14:50:00,64.67,64.82,64.55,64.55,67307.0,64.67,64.82,64.55,64.55,67307.0
2020-02-06 15:00:00,64.56,64.69,64.56,64.69,36951.0,64.56,64.69,64.56,64.69,36951.0
2020-02-06 15:10:00,64.69,64.7,64.47,64.53,46733.0,64.69,64.7,64.47,64.53,46733.0
2020-02-06 15:20:00,64.53,64.53,64.23,64.39,143183.0,64.53,64.53,64.23,64.39,143183.0
2020-02-06 15:30:00,64.4,64.5,64.33,64.36,95064.0,64.4,64.5,64.33,64.36,95064.0
2020-02-06 15:40:00,64.36,64.36,64.27,64.34,167679.0,64.36,64.36,64.27,64.34,167679.0
2020-02-06 15:50:00,64.35,64.49,64.28,64.35,379134.0,64.35,64.49,64.28,64.35,379134.0
2020-02-07 09:30:00,64.43,64.44,64.01,64.04,235252.0,64.43,64.44,64.01,64.04,235252.0
2020-02-07 09:40:00,64.02,64.27,63.87,64.25,36900.0,64.02,64.27,63.87,64.25,36900.0
2020-02-07 09:50:00,64.22,64.25,63.77,63.8,65239.0,64.22,64.25,63.77,63.8,65239.0
2020-02-07 10:00:00,63.81,63.93,63.67,63.86,34659.0,63.81,63.93,63.67,63.86,34659.0
2020-02-07 10:10:00,63.85,63.97,63.73,63.76,63958.0,63.85,63.97,63.73,63.76,63958.0
2020-02-07 10:20:00,63.79,63.85,63.67,63.76,125703.0,63.79,63.85,63.67,63.76,125703.0
2020-02-07 10:30:00,63.75,63.77,63.48,63.48,53121.0,63.75,63.77,63.48,63.48,53121.0
2020-02-07 10:40:00,63.51,63.64,63.49,63.56,50628.0,63.51,63.64,63.49,63.56,50628.0
2020-02-07 10:50:00,63.59,63.6,63.22,63.23,37969.0,63.59,63.6,63.22,63.23,37969.0
2020-02-07 11:00:00,63.24,63.37,63.11,63.14,62003.0,63.24,63.37,63.11,63.14,62003.0
2020-02-07 11:10:00,63.14,63.3,63.11,63.29,35116.0,63.14,63.3,63.11,63.29,35116.0
2020-02-07 11:20:00,63.29,63.51,63.29,63.41,30507.0,63.29,63.51,63.29,63.41,30507.0
2020-02-07 11:30:00,63.41,63.45,63.25,63.26,46809.0,63.41,63.45,63.25,63.26,46809.0
2020-02-07 11:40:00,63.26,63.3,63.09,63.15,39067.0,63.26,63.3,63.09,63.15,39067.0
2020-02-07 11:50:00,63.16,63.25,63.04,63.18,106700.0,63.16,63.25,63.04,63.18,106700.0
2020-02-07 12:00:00,63.16,63.25,63.07,63.17,31993.0,63.16,63.25,63.07,63.17,31993.0
2020-02-07 12:10:00,63.17,63.28,63.1,63.15,22518.0,63.17,63.28,63.1,63.15,22518.0
2020-02-07 12:20:00,63.13,63.22,63.12,63.21,16268.0,63.13,63.22,63.12,63.21,16268.0
2020-02-07 12:30:00,63.21,63.23,63.0,63.0,76484.0,63.21,63.23,63.0,63.0,76484.0
2020-02-07 12:40:00,63.0,63.11,62.99,63.11,83308.0,63.0,63.11,62.99,63.11,83308.0
2020-02-07 12:50:00,63.11,63.22,63.09,63.18,41922.0,63.11,63.22,63.09,63.18,41922.0
2020-02-07 13:00:00,63.16,63.22,63.13,63.13,26480.0,63.16,63.22,63.13,63.13,26480.0
2020-02-07 13:10:00,63.12,63.13,63.0,63.01,70116.0,63.12,63.13,63.0,63.01,70116.0
2020-02-07 13:20:00,63.03,63.14,63.02,63.1,37893.0,63.03,63.14,63.02,63.1,37893.0
2020-02-07 13:30:00,63.1,63.24,63.09,63.15,68154.0,63.1,63.24,63.09,63.15,68154.0
2020-02-07 13:40:00,63.15,63.15,63.08,63.09,22305.0,63.15,63.15,63.08,63.09,22305.0
2020-02-07 13:50:00,63.08,63.14,63.02,63.04,22056.0,63.08,63.14,63.02,63.04,22056.0
2020-02-07 14:00:00,63.04,63.04,62.94,62.96,113957.0,63.04,63.04,62.94,62.96,113957.0
2020-02-07 14:10:00,62.96,63.08,62.9,62.94,82357.0,62.96,63.08,62.9,62.94,82357.0
2020-02-07 14:20:00,62.95,63.11,62.9,63.06,68374.0,62.95,63.11,62.9,63.06,68374.0
2020-02-07 14:30:00,63.06,63.29,63.05,63.19,88909.0,63.06,63.29,63.05,63.19,88909.0
2020-02-07 14:40:00,63.2,63.35,63.19,63.35,27956.0,63.2,63.35,63.19,63.35,27956.0
2020-02-07 14:50:00,63.37,63.44,63.32,63.41,36382.0,63.37,63.44,63.32,63.41,36382.0
2020-02-07 15:00:00,63.4,63.44,63.27,63.28,39771.0,63.4,63.44,63.27,63.28,39771.0
2020-02-07 15:10:00,63.28,63.32,63.24,63.28,51642.0,63.28,63.32,63.24,63.28,51642.0
2020-02-07 15:20:00,63.28,63.32,63.17,63.22,40165.0,63.28,63.32,63.17,63.22,40165.0
2020-02-07 15:30:00,63.22,63.27,63.2,63.23,51099.0,63.22,63.27,63.2,63.23,51099.0
2020-02-07 15:40:00,63.23,63.29,63.21,63.25,92279.0,63.23,63.29,63.21,63.25,92279.0
2020-02-07 15:50:00,63.25,63.3,63.11,63.17,318794.0,63.25,63.3,63.11,63.17,318794.0
2020-02-10 09:30:00,63.15,63.27,62.67,63.03,83900.0,63.15,63.27,62.67,63.03,83900.0
2020-02-10 09:40:00,63.02,63.16,62.75,62.77,112629.0,63.02,63.16,62.75,62.77,112629.0
2020-02-10 09:50:00,62.77,62.84,62.54,62.65,95503.0,62.77,62.84,62.54,62.65,95503.0
2020-02-10 10:00:00,62.67,62.9,62.63,62.89,34534.0,62.67,62.9,62.63,62.89,34534.0
2020-02-10 10:10:00,62.88,63.01,62.85,62.92,61683.0,62.88,63.01,62.85,62.92,61683.0
2020-02-10 10:20:00,62.91,63.09,62.9,62.97,62037.0,62.91,63.09,62.9,62.97,62037.0
2020-02-10 10:30:00,62.97,63.09,62.9,63.05,49273.0,62.97,63.09,62.9,63.05,49273.0
2020-02-10 10:40:00,63.06,63.1,63.0,63.04,61989.0,63.06,63.1,63.0,63.04,61989.0
2020-02-10 10:50:00,63.04,63.04,62.72,62.78,40944.0,63.04,63.04,62.72,62.78,40944.0
2020-02-10 11:00:00,62.79,62.85,62.74,62.76,56001.0,62.79,62.85,62.74,62.76,56001.0
2020-02-10 11:10:00,62.76,62.86,62.74,62.82,28178.0,62.76,62.86,62.74,62.82,28178.0
2020-02-10 11:20:00,62.8,62.89,62.76,62.8,25226.0,62.8,62.89,62.76,62.8,25226.0
2020-02-10 11:30:00,62.79,62.85,62.63,62.66,43055.0,62.79,62.85,62.63,62.66,43055.0
2020-02-10 11:40:00,62.66,62.8,62.62,62.73,30268.0,62.66,62.8,62.62,62.73,30268.0
2020-02-10 11:50:00,62.73,62.76,62.69,62.71,47933.0,62.73,62.76,62.69,62.71,47933.0
2020-02-10 12:00:00,62.71,62.75,62.5,62.6,54244.0,62.71,62.75,62.5,62.6,54244.0
2020-02-10 12:10:00,62.59,62.75,62.58,62.64,21065.0,62.59,62.75,62.58,62.64,21065.0
2020-02-10 12:20:00,62.65,62.74,62.65,62.74,42997.0,62.65,62.74,62.65,62.74,42997.0
2020-02-10 12:30:00,62.73,62.81,62.69,62.75,27708.0,62.73,62.81,62.69,62.75,27708.0
2020-02-10 12:40:00,62.76,62.88,62.74,62.85,39392.0,62.76,62.88,62.74,62.85,39392.0
2020-02-10 12:50:00,62.83,62.92,62.81,62.92,25685.0,62.83,62.92,62.81,62.92,25685.0
2020-02-10 13:00:00,62.92,62.97,62.81,62.82,29887.0,62.92,62.97,62.81,62.82,29887.0
2020-02-10 13:10:00,62.81,62.94,62.81,62.85,28515.0,62.81,62.94,62.81,62.85,28515.0
2020-02-10 13:20:00,62.85,62.9,62.83,62.88,38967.0,62.85,62.9,62.83,62.88,38967.0
2020-02-10 13:30:00,62.88,62.91,62.8,62.8,40747.0,62.88,62.91,62.8,62.8,40747.0
2020-02-10 13:40:00,62.8,62.84,62.65,62.72,59672.0,62.8,62.84,62.65,62.72,59672.0
2020-02-10 13:50:00,62.73,62.77,62.68,62.69,36658.0,62.73,62.77,62.68,62.69,36658.0
2020-02-10 14:00:00,62.69,62.72,62.49,62.5,61787.0,62.69,62.72,62.49,62.5,61787.0
2020-02-10 14:10:00,62.51,62.74,62.51,62.71,68394.0,62.51,62.74,62.51,62.71,68394.0
2020-02-10 14:20:00,62.72,62.85,62.7,62.85,32931.0,62.72,62.85,62.7,62.85,32931.0
2020-02-10 14:30:00,62.85,62.92,62.79,62.79,38857.0,62.85,62.92,62.79,62.79,38857.0
2020-02-10 14:40:00,62.79,62.84,62.76,62.82,23088.0,62.79,62.84,62.76,62.82,23088.0
2020-02-10 14:50:00,62.84,62.88,62.8,62.85,17876.0,62.84,62.88,62.8,62.85,17876.0
2020-02-10 15:00:00,62.84,62.89,62.83,62.83,26835.0,62.84,62.89,62.83,62.83,26835.0
2020-02-10 15:10:00,62.83,62.89,62.75,62.75,43671.0,62.83,62.89,62.75,62.75,43671.0
2020-02-10 15:20:00,62.76,62.92,62.75,62.91,54259.0,62.76,62.92,62.75,62.91,54259.0
2020-02-10 15:30:00,62.91,62.99,62.85,62.88,86082.0,62.91,62.99,62.85,62.88,86082.0
2020-02-10 15:40:00,62.88,62.97,62.83,62.95,104493.0,62.88,62.97,62.83,62.95,104493.0
2020-02-10 15:50:00,62.93,63.04,62.78,62.99,317233.0,62.93,63.04,62.78,62.99,317233.0
2020-02-11 09:30:00,63.14,63.73,63.04,63.71,90226.0,63.14,63.73,63.04,63.71,90226.0
2020-02-11 09:40:00,63.69,63.84,63.43,63.65,58851.0,63.69,63.84,63.43,63.65,58851.0
2020-02-11 09:50:00,63.66,63.79,63.49,63.72,43983.0,63.66,63.79,63.49,63.72,43983.0
2020-02-11 10:00:00,63.72,64.14,63.65,64.14,133614.0,63.72,64.14,63.65,64.14,133614.0
2020-02-11 10:10:00,64.15,64.21,63.98,64.02,73514.0,64.15,64.21,63.98,64.02,73514.0
2020-02-11 10:20:00,64.01,64.12,63.88,63.9,49712.0,64.01,64.12,63.88,63.9,49712.0
2020-02-11 10:30:00,63.88,63.89,63.7,63.73,32358.0,63.88,63.89,63.7,63.73,32358.0
2020-02-11 10:40:00,63.74,63.84,63.54,63.58,25625.0,63.74,63.84,63.54,63.58,25625.0
2020-02-11 10:50:00,63.6,63.8,63.57,63.8,31998.0,63.6,63.8,63.57,63.8,31998.0
2020-02-11 11:00:00,63.79,63.89,63.65,63.68,33846.0,63.79,63.89,63.65,63.68,33846.0
2020-02-11 11:10:00,63.71,63.73,63.5,63.5,36780.0,63.71,63.73,63.5,63.5,36780.0
2020-02-11 11:20:00,63.49,63.53,63.4,63.49,32280.0,63.49,63.53,63.4,63.49,32280.0
2020-02-11 11:30:00,63.5,63.51,63.39,63.45,36772.0,63.5,63.51,63.39,63.45,36772.0
2020-02-11 11:40:00,63.47,63.62,63.45,63.58,17524.0,63.47,63.62,63.45,63.58,17524.0
2020-02-11 11:50:00,63.6,63.61,63.42,63.42,28037.0,63.6,63.61,63.42,63.42,28037.0
2020-02-11 12:00:00,63.43,63.43,63.22,63.23,34098.0,63.43,63.43,63.22,63.23,34098.0
2020-02-11 12:10:00,63.23,63.28,63.1,63.22,30918.0,63.23,63.28,63.1,63.22,30918.0
2020-02-11 12:20:00,63.24,63.36,63.19,63.28,27970.0,63.24,63.36,63.19,63.28,27970.0
2020-02-11 12:30:00,63.28,63.35,63.23,63.32,21349.0,63.28,63.35,63.23,63.32,21349.0
2020-02-11 12:40:00,63.31,63.38,63.22,63.24,19036.0,63.31,63.38,63.22,63.24,19036.0
2020-02-11 12:50:00,63.26,63.33,63.2,63.29,23010.0,63.26,63.33,63.2,63.29,23010.0
2020-02-11 13:00:00,63.29,63.32,63.22,63.22,27131.0,63.29,63.32,63.22,63.22,27131.0
2020-02-11 13:10:00,63.23,63.33,63.16,63.33,27922.0,63.23,63.33,63.16,63.33,27922.0
2020-02-11 13:20:00,63.34,63.35,63.25,63.29,25850.0,63.34,63.35,63.25,63.29,25850.0
2020-02-11 13:30:00,63.29,63.45,63.28,63.39,23890.0,63.29,63.45,63.28,63.39,23890.0
2020-02-11 13:40:00,63.38,63.55,63.38,63.44,48888.0,63.38,63.55,63.38,63.44,48888.0
2020-02-11 13:50:00,63.43,63.43,63.36,63.4,39821.0,63.43,63.43,63.36,63.4,39821.0
2020-02-11 14:00:00,63.4,63.5,63.39,63.49,28980.0,63.4,63.5,63.39,63.49,28980.0
2020-02-11 14:10:00,63.48,63.51,63.33,63.37,33528.0,63.48,63.51,63.33,63.37,33528.0
2020-02-11 14:20:00,63.38,63.46,63.35,63.46,56758.0,63.38,63.46,63.35,63.46,56758.0
2020-02-11 14:30:00,63.46,63.48,63.42,63.44,37127.0,63.46,63.48,63.42,63.44,37127.0
2020-02-11 14:40:00,63.43,63.43,63.27,63.35,76040.0,63.43,63.43,63.27,63.35,76040.0
2020-02-11 14:50:00,63.35,63.5,63.33,63.5,35711.0,63.35,63.5,63.33,63.5,35711.0
2020-02-11 15:00:00,63.49,63.63,63.46,63.5,60138.0,63.49,63.63,63.46,63.5,60138.0
2020-02-11 15:10:00,63.49,63.51,63.31,63.34,71376.0,63.49,63.51,63.31,63.34,71376.0
2020-02-11 15:20:00,63.34,63.52,63.31,63.44,98851.0,63.34,63.52,63.31,63.44,98851.0
2020-02-11 15:30:00,63.44,63.51,63.42,63.47,143635.0,63.44,63.51,63.42,63.47,143635.0
2020-02-11 15:40:00,63.48,63.51,63.35,63.45,203508.0,63.48,63.51,63.35,63.45,203508.0
2020-02-11 15:50:00,63.45,63.71,63.43,63.71,484486.0,63.45,63.71,63.43,63.71,484486.0
2020-02-12 09:30:00,64.66,66.09,64.57,66.01,280618.0,64.66,66.09,64.57,66.01,280618.0
2020-02-12 09:40:00,66.0,66.05,65.37,65.93,168148.0,66.0,66.05,65.37,65.93,168148.0
2020-02-12 09:50:00,65.93,66.58,65.86,66.58,382728.0,65.93,66.58,65.86,66.58,382728.0
2020-02-12 10:00:00,66.57,66.81,66.48,66.79,194258.0,66.57,66.81,66.48,66.79,194258.0
2020-02-12 10:10:00,66.77,67.06,66.61,66.97,199619.0,66.77,67.06,66.61,66.97,199619.0
2020-02-12 10:20:00,66.98,67.07,66.64,66.69,82410.0,66.98,67.07,66.64,66.69,82410.0
2020-02-12 10:30:00,66.67,67.04,66.67,67.01,185625.0,66.67,67.04,66.67,67.01,185625.0
2020-02-12 10:40:00,67.01,67.01,66.39,66.48,102069.0,67.01,67.01,66.39,66.48,102069.0
2020-02-12 10:50:00,66.48,66.65,66.4,66.52,69965.0,66.48,66.65,66.4,66.52,69965.0
2020-02-12 11:00:00,66.53,66.64,66.26,66.26,50233.0,66.53,66.64,66.26,66.26,50233.0
2020-02-12 11:10:00,66.27,66.28,65.65,65.65,74027.0,66.27,66.28,65.65,65.65,74027.0
2020-02-12 11:20:00,65.63,65.73,65.41,65.66,49366.0,65.63,65.73,65.41,65.66,49366.0
2020-02-12 11:30:00,65.68,66.0,65.68,65.93,63368.0,65.68,66.0,65.68,65.93,63368.0
2020-02-12 11:40:00,65.92,65.95,65.75,65.91,37309.0,65.92,65.95,65.75,65.91,37309.0
2020-02-12 11:50:00,65.91,65.92,65.67,65.8,37112.0,65.91,65.92,65.67,65.8,37112.0
2020-02-12 12:00:00,65.81,65.92,65.61,65.71,38143.0,65.81,65.92,65.61,65.71,38143.0
2020-02-12 12:10:00,65.69,65.69,65.54,65.64,23915.0,65.69,65.69,65.54,65.64,23915.0
2020-02-12 12:20:00,65.65,65.79,65.57,65.78,32932.0,65.65,65.79,65.57,65.78,32932.0
2020-02-12 12:30:00,65.79,65.93,65.7,65.81,40868.0,65.79,65.93,65.7,65.81,40868.0
2020-02-12 12:40:00,65.83,65.89,65.65,65.65,31014.0,65.83,65.89,65.65,65.65,31014.0
2020-02-12 12:50:00,65.65,65.65,65.5,65.53,32599.0,65.65,65.65,65.5,65.53,32599.0
2020-02-12 13:00:00,65.52,65.53,65.32,65.32,30703.0,65.52,65.53,65.32,65.32,30703.0
2020-02-12 13:10:00,65.33,65.42,65.31,65.4,45733.0,65.33,65.42,65.31,65.4,45733.0
2020-02-12 13:20:00,65.41,65.56,65.38,65.56,35083.0,65.41,65.56,65.38,65.56,35083.0
2020-02-12 13:30:00,65.56,65.82,65.55,65.78,27166.0,65.56,65.82,65.55,65.78,27166.0
2020-02-12 13:40:00,65.78,65.97,65.76,65.95,38118.0,65.78,65.97,65.76,65.95,38118.0
2020-02-12 13:50:00,65.95,66.18,65.95,66.16,56884.0,65.95,66.18,65.95,66.16,56884.0
2020-02-12 14:00:00,66.17,66.3,66.15,66.21,43484.0,66.17,66.3,66.15,66.21,43484.0
2020-02-12 14:10:00,66.22,66.43,66.15,66.16,37917.0,66.22,66.43,66.15,66.16,37917.0
2020-02-12 14:20:00,66.16,66.21,65.97,66.05,39255.0,66.16,66.21,65.97,66.05,39255.0
2020-02-12 14:30:00,66.06,66.13,65.98,66.06,44581.0,66.06,66.13,65.98,66.06,44581.0
2020-02-12 14:40:00,66.06,66.11,66.0,66.03,32016.0,66.06,66.11,66.0,66.03,32016.0
2020-02-12 14:50:00,66.05,66.06,65.88,65.92,41712.0,66.05,66.06,65.88,65.92,41712.0
2020-02-12 15:00:00,65.92,66.22,65.92,66.22,61514.0,65.92,66.22,65.92,66.22,61514.0
2020-02-12 15:10:00,66.22,66.4,66.2,66.38,75269.0,66.22,66.4,66.2,66.38,75269.0
2020-02-12 15:20:00,66.39,66.5,66.38,66.41,72816.0,66.39,66.5,66.38,66.41,72816.0
2020-02-12 15:30:00,66.4,66.42,66.17,66.34,149850.0,66.4,66.42,66.17,66.34,149850.0
2020-02-12 15:40:00,66.33,66.54,66.31,66.53,223944.0,66.33,66.54,66.31,66.53,223944.0
2020-02-12 15:50:00,66.53,66.59,66.23,66.47,516479.0,66.53,66.59,66.23,66.47,516479.0
2020-02-13 09:30:00,65.79,66.71,65.72,66.4,91274.0,65.79,66.71,65.72,66.4,91274.0
2020-02-13 09:40:00,66.4,66.67,66.17,66.36,26315.0,66.4,66.67,66.17,66.36,26315.0
2020-02-13 09:50:00,66.36,66.49,66.12,66.12,47732.0,66.36,66.49,66.12,66.12,47732.0
2020-02-13 10:00:00,66.13,66.47,66.04,66.09,55974.0,66.13,66.47,66.04,66.09,55974.0
2020-02-13 10:10:00,66.07,66.29,66.06,66.24,64681.0,66.07,66.29,66.06,66.24,64681.0
2020-02-13 10:20:00,66.27,66.31,65.95,66.0,22451.0,66.27,66.31,65.95,66.0,22451.0
2020-02-13 10:30:00,66.01,66.06,65.85,65.88,28751.0,66.01,66.06,65.85,65.88,28751.0
2020-02-13 10:40:00,65.88,65.99,65.86,65.97,17462.0,65.88,65.99,65.86,65.97,17462.0
2020-02-13 10:50:00,65.94,66.1,65.86,65.89,25206.0,65.94,66.1,65.86,65.89,25206.0
2020-02-13 11:00:00,65.9,66.02,65.88,65.92,23077.0,65.9,66.02,65.88,65.92,23077.0
2020-02-13 11:10:00,65.94,66.03,65.89,65.95,27681.0,65.94,66.03,65.89,65.95,27681.0
2020-02-13 11:20:00,65.97,66.17,65.97,66.16,29667.0,65.97,66.17,65.97,66.16,29667.0
2020-02-13 11:30:00,66.16,66.26,66.15,66.17,23834.0,66.16,66.26,66.15,66.17,23834.0
2020-02-13 11:40:00,66.17,66.35,66.14,66.35,26615.0,66.17,66.35,66.14,66.35,26615.0
2020-02-13 11:50:00,66.34,66.4,66.26,66.39,19628.0,66.34,66.4,66.26,66.39,19628.0
2020-02-13 12:00:00,66.39,66.52,66.36,66.46,15709.0,66.39,66.52,66.36,66.46,15709.0
2020-02-13 12:10:00,66.47,66.59,66.24,66.49,78092.0,66.47,66.59,66.24,66.49,78092.0
2020-02-13 12:20:00,66.49,66.49,66.31,66.38,17746.0,66.49,66.49,66.31,66.38,17746.0
2020-02-13 12:30:00,66.38,66.38,66.22,66.22,16990.0,66.38,66.38,66.22,66.22,16990.0
2020-02-13 12:40:00,66.24,66.29,66.13,66.25,53252.0,66.24,66.29,66.13,66.25,53252.0
2020-02-13 12:50:00,66.24,66.32,66.21,66.22,15433.0,66.24,66.32,66.21,66.22,15433.0
2020-02-13 13:00:00,66.22,66.27,66.18,66.22,19969.0,66.22,66.27,66.18,66.22,19969.0
2020-02-13 13:10:00,66.21,66.29,66.19,66.21,19092.0,66.21,66.29,66.19,66.21,19092.0
2020-02-13 13:20:00,66.22,66.26,66.14,66.21,20309.0,66.22,66.26,66.14,66.21,20309.0
2020-02-13 13:30:00,66.21,66.22,66.09,66.09,21743.0,66.21,66.22,66.09,66.09,21743.0
2020-02-13 13:40:00,66.09,66.21,66.09,66.16,16803.0,66.09,66.21,66.09,66.16,16803.0
2020-02-13 13:50:00,66.14,66.34,66.14,66.28,34734.0,66.14,66.34,66.14,66.28,34734.0
2020-02-13 14:00:00,66.3,66.43,66.29,66.37,25248.0,66.3,66.43,66.29,66.37,25248.0
2020-02-13 14:10:00,66.38,66.48,66.29,66.48,27776.0,66.38,66.48,66.29,66.48,27776.0
2020-02-13 14:20:00,66.48,66.56,66.42,66.52,24160.0,66.48,66.56,66.42,66.52,24160.0
2020-02-13 14:30:00,66.5,66.56,66.47,66.54,30102.0,66.5,66.56,66.47,66.54,30102.0
2020-02-13 14:40:00,66.53,66.85,66.41,66.67,122036.0,66.53,66.85,66.41,66.67,122036.0
2020-02-13 14:50:00,66.66,66.74,66.58,66.66,47755.0,66.66,66.74,66.58,66.66,47755.0
2020-02-13 15:00:00,66.67,66.68,66.48,66.52,40382.0,66.67,66.68,66.48,66.52,40382.0
2020-02-13 15:10:00,66.53,66.59,66.33,66.4,36912.0,66.53,66.59,66.33,66.4,36912.0
2020-02-13 15:20:00,66.41,66.43,66.27,66.3,54787.0,66.41,66.43,66.27,66.3,54787.0
2020-02-13 15:30:00,66.29,66.36,66.11,66.14,80989.0,66.29,66.36,66.11,66.14,80989.0
2020-02-13 15:40:00,66.13,66.14,65.99,66.07,128274.0,66.13,66.14,65.99,66.07,128274.0
2020-02-13 15:50:00,66.07,66.12,65.88,65.91,400816.0,66.07,66.12,65.88,65.91,400816.0
2020-02-14 09:30:00,65.78,65.88,65.55,65.66,133001.0,65.78,65.88,65.55,65.66,133001.0
2020-02-14 09:40:00,65.72,65.87,65.59,65.87,17311.0,65.72,65.87,65.59,65.87,17311.0
2020-02-14 09:50:00,65.84,65.85,65.53,65.58,35571.0,65.84,65.85,65.53,65.58,35571.0
2020-02-14 10:00:00,65.66,65.66,65.06,65.11,29843.0,65.66,65.66,65.06,65.11,29843.0
2020-02-14 10:10:00,65.19,65.33,65.09,65.33,32003.0,65.19,65.33,65.09,65.33,32003.0
2020-02-14 10:20:00,65.32,65.35,65.15,65.19,43877.0,65.32,65.35,65.15,65.19,43877.0
2020-02-14 10:30:00,65.17,65.22,65.02,65.07,41047.0,65.17,65.22,65.02,65.07,41047.0
2020-02-14 10:40:00,65.07,65.2,64.97,65.17,64414.0,65.07,65.2,64.97,65.17,64414.0
2020-02-14 10:50:00,65.19,65.31,65.17,65.22,37104.0,65.19,65.31,65.17,65.22,37104.0
2020-02-14 11:00:00,65.23,65.26,64.98,65.09,47513.0,65.23,65.26,64.98,65.09,47513.0
2020-02-14 11:10:00,65.07,65.15,64.98,65.11,66137.0,65.07,65.15,64.98,65.11,66137.0
2020-02-14 11:20:00,65.13,65.26,65.11,65.26,28363.0,65.13,65.26,65.11,65.26,28363.0
2020-02-14 11:30:00,65.26,65.26,65.05,65.09,35349.0,65.26,65.26,65.05,65.09,35349.0
2020-02-14 11:40:00,65.06,65.17,65.05,65.06,31534.0,65.06,65.17,65.05,65.06,31534.0
2020-02-14 11:50:00,65.05,65.05,64.86,64.91,33892.0,65.05,65.05,64.86,64.91,33892.0
2020-02-14 12:00:00,64.89,64.91,64.61,64.61,31973.0,64.89,64.91,64.61,64.61,31973.0
2020-02-14 12:10:00,64.63,64.65,64.5,64.58,39076.0,64.63,64.65,64.5,64.58,39076.0
2020-02-14 12:20:00,64.56,64.57,64.38,64.43,72131.0,64.56,64.57,64.38,64.43,72131.0
2020-02-14 12:30:00,64.42,64.66,64.39,64.59,63455.0,64.42,64.66,64.39,64.59,63455.0
2020-02-14 12:40:00,64.6,64.6,64.4,64.45,62476.0,64.6,64.6,64.4,64.45,62476.0
2020-02-14 12:50:00,64.45,64.54,64.42,64.47,47816.0,64.45,64.54,64.42,64.47,47816.0
2020-02-14 13:00:00,64.47,64.52,64.36,64.37,47570.0,64.47,64.52,64.36,64.37,47570.0
2020-02-14 13:10:00,64.35,64.41,64.27,64.36,86726.0,64.35,64.41,64.27,64.36,86726.0
2020-02-14 13:20:00,64.37,64.58,64.36,64.53,64856.0,64.37,64.58,64.36,64.53,64856.0
2020-02-14 13:30:00,64.53,64.67,64.49,64.62,32350.0,64.53,64.67,64.49,64.62,32350.0
2020-02-14 13:40:00,64.62,64.7,64.53,64.64,49944.0,64.62,64.7,64.53,64.64,49944.0
2020-02-14 13:50:00,64.65,64.82,64.65,64.79,27705.0,64.65,64.82,64.65,64.79,27705.0
2020-02-14 14:00:00,64.79,64.9,64.73,64.76,60498.0,64.79,64.9,64.73,64.76,60498.0
2020-02-14 14:10:00,64.77,64.81,64.63,64.67,30614.0,64.77,64.81,64.63,64.67,30614.0
2020-02-14 14:20:00,64.66,64.75,64.64,64.72,31427.0,64.66,64.75,64.64,64.72,31427.0
2020-02-14 14:30:00,64.72,64.82,64.66,64.79,30007.0,64.72,64.82,64.66,64.79,30007.0
2020-02-14 14:40:00,64.77,64.79,64.66,64.69,91534.0,64.77,64.79,64.66,64.69,91534.0
2020-02-14 14:50:00,64.69,64.87,64.67,64.79,32425.0,64.69,64.87,64.67,64.79,32425.0
2020-02-14 15:00:00,64.79,64.85,64.72,64.78,37256.0,64.79,64.85,64.72,64.78,37256.0
2020-02-14 15:10:00,64.77,64.83,64.71,64.82,79996.0,64.77,64.83,64.71,64.82,79996.0
2020-02-14 15:20:00,64.8,64.86,64.78,64.8,52362.0,64.8,64.86,64.78,64.8,52362.0
2020-02-14 15:30:00,64.8,64.93,64.75,64.9,50358.0,64.8,64.93,64.75,64.9,50358.0
2020-02-14 15:40:00,64.9,65.0,64.88,64.98,87323.0,64.9,65.0,64.88,64.98,87323.0
2020-02-14 15:50:00,64.97,65.11,64.88,64.9,416945.0,64.97,65.11,64.88,64.9,416945.0
2020-02-18 09:30:00,65.03,65.8,64.78,65.58,327225.0,65.03,65.8,64.78,65.58,327225.0
2020-02-18 09:40:00,65.64,66.1,65.56,66.02,83093.0,65.64,66.1,65.56,66.02,83093.0
2020-02-18 09:50:00,65.98,65.98,65.54,65.68,51098.0,65.98,65.98,65.54,65.68,51098.0
2020-02-18 10:00:00,65.65,66.0,65.58,65.92,101776.0,65.65,66.0,65.58,65.92,101776.0
2020-02-18 10:10:00,65.92,65.96,65.74,65.75,41198.0,65.92,65.96,65.74,65.75,41198.0
2020-02-18 10:20:00,65.75,65.91,65.56,65.57,92149.0,65.75,65.91,65.56,65.57,92149.0
2020-02-18 10:30:00,65.6,65.64,65.31,65.53,44776.0,65.6,65.64,65.31,65.53,44776.0
2020-02-18 10:40:00,65.53,65.82,65.52,65.63,60780.0,65.53,65.82,65.52,65.63,60780.0
2020-02-18 10:50:00,65.62,65.83,65.62,65.75,30444.0,65.62,65.83,65.62,65.75,30444.0
2020-02-18 11:00:00,65.75,65.79,65.67,65.74,45324.0,65.75,65.79,65.67,65.74,45324.0
2020-02-18 11:10:00,65.73,65.73,65.46,65.53,42796.0,65.73,65.73,65.46,65.53,42796.0
2020-02-18 11:20:00,65.54,65.69,65.52,65.59,89124.0,65.54,65.69,65.52,65.59,89124.0
2020-02-18 11:30:00,65.62,65.97,65.61,65.91,53427.0,65.62,65.97,65.61,65.91,53427.0
2020-02-18 11:40:00,65.91,65.91,65.7,65.71,32451.0,65.91,65.91,65.7,65.71,32451.0
2020-02-18 11:50:00,65.71,65.93,65.71,65.87,31782.0,65.71,65.93,65.71,65.87,31782.0
2020-02-18 12:00:00,65.89,66.01,65.88,65.96,86522.0,65.89,66.01,65.88,65.96,86522.0
2020-02-18 12:10:00,65.94,65.99,65.87,65.93,22561.0,65.94,65.99,65.87,65.93,22561.0
2020-02-18 12:20:00,65.95,65.95,65.84,65.89,27978.0,65.95,65.95,65.84,65.89,27978.0
2020-02-18 12:30:00,65.89,66.0,65.87,65.99,48619.0,65.89,66.0,65.87,65.99,48619.0
2020-02-18 12:40:00,65.99,66.24,65.99,66.21,34275.0,65.99,66.24,65.99,66.21,34275.0
2020-02-18 12:50:00,66.18,66.2,66.05,66.13,387828.0,66.18,66.2,66.05,66.13,387828.0
2020-02-18 13:00:00,66.14,66.18,66.04,66.16,186733.0,66.14,66.18,66.04,66.16,186733.0
2020-02-18 13:10:00,66.13,66.2,66.08,66.18,57802.0,66.13,66.2,66.08,66.18,57802.0
2020-02-18 13:20:00,66.18,66.29,66.1,66.23,38180.0,66.18,66.29,66.1,66.23,38180.0
2020-02-18 13:30:00,66.21,66.24,66.08,66.1,25193.0,66.21,66.24,66.08,66.1,25193.0
2020-02-18 13:40:00,66.09,66.21,66.07,66.11,25417.0,66.09,66.21,66.07,66.11,25417.0
2020-02-18 13:50:00,66.12,66.14,65.9,66.02,54820.0,66.12,66.14,65.9,66.02,54820.0
2020-02-18 14:00:00,66.01,66.06,65.96,66.04,17301.0,66.01,66.06,65.96,66.04,17301.0
2020-02-18 14:10:00,66.01,66.28,65.99,66.21,34894.0,66.01,66.28,65.99,66.21,34894.0
2020-02-18 14:20:00,66.21,66.41,66.15,66.34,39101.0,66.21,66.41,66.15,66.34,39101.0
2020-02-18 14:30:00,66.32,66.49,66.31,66.44,37611.0,66.32,66.49,66.31,66.44,37611.0
2020-02-18 14:40:00,66.43,66.56,66.42,66.44,53212.0,66.43,66.56,66.42,66.44,53212.0
2020-02-18 14:50:00,66.44,66.68,66.43,66.62,56804.0,66.44,66.68,66.43,66.62,56804.0
2020-02-18 15:00:00,66.64,66.75,66.62,66.72,61184.0,66.64,66.75,66.62,66.72,61184.0
2020-02-18 15:10:00,66.72,66.87,66.71,66.71,56249.0,66.72,66.87,66.71,66.71,56249.0
2020-02-18 15:20:00,66.72,66.8,66.46,66.63,104309.0,66.72,66.8,66.46,66.63,104309.0
2020-02-18 15:30:00,66.63,66.73,66.57,66.57,86645.0,66.63,66.73,66.57,66.57,86645.0
2020-02-18 15:40:00,66.58,66.78,66.5,66.67,151059.0,66.58,66.78,66.5,66.67,151059.0
2020-02-18 15:50:00,66.67,66.75,66.54,66.66,589034.0,66.67,66.75,66.54,66.66,589034.0
2020-02-19 09:30:00,66.72,67.37,66.07,66.24,102148.0,66.72,67.37,66.07,66.24,102148.0
2020-02-19 09:40:00,66.23,66.98,66.23,66.96,63433.0,66.23,66.98,66.23,66.96,63433.0
2020-02-19 09:50:00,66.97,67.41,66.88,66.92,99735.0,66.97,67.41,66.88,66.92,99735.0
2020-02-19 10:00:00,66.85,67.07,66.74,66.92,35859.0,66.85,67.07,66.74,66.92,35859.0
2020-02-19 10:10:00,66.81,66.91,66.64,66.64,35053.0,66.81,66.91,66.64,66.64,35053.0
2020-02-19 10:20:00,66.66,66.88,66.57,66.61,56585.0,66.66,66.88,66.57,66.61,56585.0
2020-02-19 10:30:00,66.6,66.8,66.6,66.69,15523.0,66.6,66.8,66.6,66.69,15523.0
2020-02-19 10:40:00,66.74,66.88,66.63,66.78,21941.0,66.74,66.88,66.63,66.78,21941.0
2020-02-19 10:50:00,66.71,66.82,66.52,66.53,23095.0,66.71,66.82,66.52,66.53,23095.0
2020-02-19 11:00:00,66.53,66.82,66.53,66.8,11195.0,66.53,66.82,66.53,66.8,11195.0
2020-02-19 11:10:00,66.8,66.93,66.79,66.88,26997.0,66.8,66.93,66.79,66.88,26997.0
2020-02-19 11:20:00,66.89,67.09,66.89,67.07,28715.0,66.89,67.09,66.89,67.07,28715.0
2020-02-19 11:30:00,67.07,67.18,67.01,67.09,24105.0,67.07,67.18,67.01,67.09,24105.0
2020-02-19 11:40:00,67.11,67.17,67.07,67.13,39007.0,67.11,67.17,67.07,67.13,39007.0
2020-02-19 11:50:00,67.15,67.19,67.08,67.15,23547.0,67.15,67.19,67.08,67.15,23547.0
2020-02-19 12:00:00,67.14,67.16,67.02,67.11,29803.0,67.14,67.16,67.02,67.11,29803.0
2020-02-19 12:10:00,67.11,67.27,67.02,67.2,31404.0,67.11,67.27,67.02,67.2,31404.0
2020-02-19 12:20:00,67.2,67.25,67.18,67.21,18683.0,67.2,67.25,67.18,67.21,18683.0
2020-02-19 12:30:00,67.23,67.27,67.13,67.15,22202.0,67.23,67.27,67.13,67.15,22202.0
2020-02-19 12:40:00,67.15,67.19,67.07,67.15,23673.0,67.15,67.19,67.07,67.15,23673.0
2020-02-19 12:50:00,67.14,67.2,67.13,67.16,14863.0,67.14,67.2,67.13,67.16,14863.0
2020-02-19 13:00:00,67.17,67.19,67.08,67.09,18984.0,67.17,67.19,67.08,67.09,18984.0
2020-02-19 13:10:00,67.08,67.19,67.05,67.14,23260.0,67.08,67.19,67.05,67.14,23260.0
2020-02-19 13:20:00,67.12,67.13,67.02,67.11,16159.0,67.12,67.13,67.02,67.11,16159.0
2020-02-19 13:30:00,67.12,67.14,67.04,67.06,16268.0,67.12,67.14,67.04,67.06,16268.0
2020-02-19 13:40:00,67.05,67.17,67.0,67.11,49125.0,67.05,67.17,67.0,67.11,49125.0
2020-02-19 13:50:00,67.11,67.16,67.04,67.11,20318.0,67.11,67.16,67.04,67.11,20318.0
2020-02-19 14:00:00,67.11,67.29,67.1,67.29,19733.0,67.11,67.29,67.1,67.29,19733.0
2020-02-19 14:10:00,67.29,67.29,67.11,67.27,28029.0,67.29,67.29,67.11,67.27,28029.0
2020-02-19 14:20:00,67.28,67.31,67.22,67.28,23304.0,67.28,67.31,67.22,67.28,23304.0
2020-02-19 14:30:00,67.29,67.33,67.22,67.27,21621.0,67.29,67.33,67.22,67.27,21621.0
2020-02-19 14:40:00,67.27,67.45,67.22,67.35,29907.0,67.27,67.45,67.22,67.35,29907.0
2020-02-19 14:50:00,67.35,67.35,67.23,67.24,39971.0,67.35,67.35,67.23,67.24,39971.0
2020-02-19 15:00:00,67.25,67.27,67.19,67.21,24158.0,67.25,67.27,67.19,67.21,24158.0
2020-02-19 15:10:00,67.22,67.27,67.15,67.27,29704.0,67.22,67.27,67.15,67.27,29704.0
2020-02-19 15:20:00,67.27,67.35,67.24,67.34,29348.0,67.27,67.35,67.24,67.34,29348.0
2020-02-19 15:30:00,67.34,67.35,67.24,67.27,50115.0,67.34,67.35,67.24,67.27,50115.0
2020-02-19 15:40:00,67.26,67.34,67.24,67.25,45670.0,67.26,67.34,67.24,67.25,45670.0
2020-02-19 15:50:00,67.24,67.42,67.22,67.37,264953.0,67.24,67.42,67.22,67.37,264953.0
2020-02-20 09:30:00,66.7,66.92,65.5,65.51,108802.0,66.7,66.92,65.5,65.51,108802.0
2020-02-20 09:40:00,65.59,66.21,65.56,66.02,59659.0,65.59,66.21,65.56,66.02,59659.0
2020-02-20 09:50:00,66.1,66.2,65.87,65.87,125106.0,66.1,66.2,65.87,65.87,125106.0
2020-02-20 10:00:00,65.86,65.9,65.52,65.68,68863.0,65.86,65.9,65.52,65.68,68863.0
2020-02-20 10:10:00,65.71,65.83,65.67,65.74,54283.0,65.71,65.83,65.67,65.74,54283.0
2020-02-20 10:20:00,65.76,65.84,65.62,65.74,55749.0,65.76,65.84,65.62,65.74,55749.0
2020-02-20 10:30:00,65.86,65.88,65.67,65.86,49179.0,65.86,65.88,65.67,65.86,49179.0
2020-02-20 10:40:00,65.86,66.06,65.86,66.03,38653.0,65.86,66.06,65.86,66.03,38653.0
2020-02-20 10:50:00,66.03,66.03,65.74,65.81,32270.0,66.03,66.03,65.74,65.81,32270.0
2020-02-20 11:00:00,65.86,65.94,65.77,65.82,31951.0,65.86,65.94,65.77,65.82,31951.0
2020-02-20 11:10:00,65.81,65.82,65.6,65.82,64373.0,65.81,65.82,65.6,65.82,64373.0
2020-02-20 11:20:00,65.8,65.85,65.66,65.67,42675.0,65.8,65.85,65.66,65.67,42675.0
2020-02-20 11:30:00,65.65,65.72,65.15,65.43,90443.0,65.65,65.72,65.15,65.43,90443.0
2020-02-20 11:40:00,65.42,65.73,65.17,65.2,61815.0,65.42,65.73,65.17,65.2,61815.0
2020-02-20 11:50:00,65.2,65.49,65.14,65.41,33783.0,65.2,65.49,65.14,65.41,33783.0
2020-02-20 12:00:00,65.36,65.43,65.22,65.25,65656.0,65.36,65.43,65.22,65.25,65656.0
2020-02-20 12:10:00,65.25,65.62,65.25,65.5,27382.0,65.25,65.62,65.25,65.5,27382.0
2020-02-20 12:20:00,65.49,65.54,65.28,65.31,21035.0,65.49,65.54,65.28,65.31,21035.0
2020-02-20 12:30:00,65.3,65.49,65.26,65.4,29571.0,65.3,65.49,65.26,65.4,29571.0
2020-02-20 12:40:00,65.42,65.5,65.34,65.43,14910.0,65.42,65.5,65.34,65.43,14910.0
2020-02-20 12:50:00,65.45,65.6,65.42,65.54,13618.0,65.45,65.6,65.42,65.54,13618.0
2020-02-20 13:00:00,65.52,65.56,65.41,65.56,32392.0,65.52,65.56,65.41,65.56,32392.0
2020-02-20 13:10:00,65.58,65.71,65.56,65.58,27058.0,65.58,65.71,65.56,65.58,27058.0
2020-02-20 13:20:00,65.58,65.68,65.57,65.65,24692.0,65.58,65.68,65.57,65.65,24692.0
2020-02-20 13:30:00,65.65,65.76,65.61,65.66,27600.0,65.65,65.76,65.61,65.66,27600.0
2020-02-20 13:40:00,65.66,65.71,65.62,65.67,27927.0,65.66,65.71,65.62,65.67,27927.0
2020-02-20 13:50:00,65.67,65.73,65.62,65.7,23482.0,65.67,65.73,65.62,65.7,23482.0
2020-02-20 14:00:00,65.73,65.85,65.73,65.83,17907.0,65.73,65.85,65.73,65.83,17907.0
2020-02-20 14:10:00,65.84,65.98,65.84,65.89,32706.0,65.84,65.98,65.84,65.89,32706.0
2020-02-20 14:20:00,65.88,65.99,65.82,65.9,24111.0,65.88,65.99,65.82,65.9,24111.0
2020-02-20 14:30:00,65.9,66.12,65.89,66.09,22089.0,65.9,66.12,65.89,66.09,22089.0
2020-02-20 14:40:00,66.08,66.09,65.97,65.99,18220.0,66.08,66.09,65.97,65.99,18220.0
2020-02-20 14:50:00,66.0,66.02,65.91,65.97,38083.0,66.0,66.02,65.91,65.97,38083.0
2020-02-20 15:00:00,65.96,66.02,65.92,65.95,32226.0,65.96,66.02,65.92,65.95,32226.0
2020-02-20 15:10:00,65.94,66.03,65.87,66.01,37318.0,65.94,66.03,65.87,66.01,37318.0
2020-02-20 15:20:00,66.01,66.03,65.9,65.92,41097.0,66.01,66.03,65.9,65.92,41097.0
2020-02-20 15:30:00,65.91,65.98,65.82,65.82,49771.0,65.91,65.98,65.82,65.82,49771.0
2020-02-20 15:40:00,65.81,65.82,65.66,65.69,111100.0,65.81,65.82,65.66,65.69,111100.0
2020-02-20 15:50:00,65.69,65.9,65.67,65.72,256142.0,65.69,65.9,65.67,65.72,256142.0
2020-02-21 09:30:00,65.21,65.68,65.11,65.56,184847.0,65.21,65.68,65.11,65.56,184847.0
2020-02-21 09:40:00,65.51,65.51,65.0,65.17,35586.0,65.51,65.51,65.0,65.17,35586.0
2020-02-21 09:50:00,65.22,65.26,64.84,65.12,38780.0,65.22,65.26,64.84,65.12,38780.0
2020-02-21 10:00:00,65.11,65.38,65.05,65.36,45209.0,65.11,65.38,65.05,65.36,45209.0
2020-02-21 10:10:00,65.35,65.68,65.27,65.66,45750.0,65.35,65.68,65.27,65.66,45750.0
2020-02-21 10:20:00,65.63,65.78,65.49,65.58,48026.0,65.63,65.78,65.49,65.58,48026.0
2020-02-21 10:30:00,65.59,65.6,65.37,65.38,28028.0,65.59,65.6,65.37,65.38,28028.0
2020-02-21 10:40:00,65.36,65.38,65.2,65.34,56896.0,65.36,65.38,65.2,65.34,56896.0
2020-02-21 10:50:00,65.36,65.54,65.33,65.54,28473.0,65.36,65.54,65.33,65.54,28473.0
2020-02-21 11:00:00,65.55,65.68,65.48,65.61,36837.0,65.55,65.68,65.48,65.61,36837.0
2020-02-21 11:10:00,65.63,65.78,65.59,65.67,36276.0,65.63,65.78,65.59,65.67,36276.0
2020-02-21 11:20:00,65.67,65.73,65.5,65.5,20321.0,65.67,65.73,65.5,65.5,20321.0
2020-02-21 11:30:00,65.52,65.59,65.47,65.56,39647.0,65.52,65.59,65.47,65.56,39647.0
2020-02-21 11:40:00,65.55,65.6,65.46,65.48,33222.0,65.55,65.6,65.46,65.48,33222.0
2020-02-21 11:50:00,65.48,65.66,65.48,65.55,37838.0,65.48,65.66,65.48,65.55,37838.0
2020-02-21 12:00:00,65.57,65.7,65.48,65.48,36520.0,65.57,65.7,65.48,65.48,36520.0
2020-02-21 12:10:00,65.49,65.53,65.39,65.46,20347.0,65.49,65.53,65.39,65.46,20347.0
2020-02-21 12:20:00,65.43,65.43,65.26,65.27,18401.0,65.43,65.43,65.26,65.27,18401.0
2020-02-21 12:30:00,65.31,65.31,65.15,65.25,18143.0,65.31,65.31,65.15,65.25,18143.0
2020-02-21 12:40:00,65.24,65.34,65.22,65.22,10986.0,65.24,65.34,65.22,65.22,10986.0
2020-02-21 12:50:00,65.22,65.27,65.21,65.26,16336.0,65.22,65.27,65.21,65.26,16336.0
2020-02-21 13:00:00,65.26,65.51,65.24,65.45,22392.0,65.26,65.51,65.24,65.45,22392.0
2020-02-21 13:10:00,65.48,65.56,65.39,65.53,14440.0,65.48,65.56,65.39,65.53,14440.0
2020-02-21 13:20:00,65.54,65.55,65.32,65.32,20707.0,65.54,65.55,65.32,65.32,20707.0
2020-02-21 13:30:00,65.34,65.48,65.29,65.29,23942.0,65.34,65.48,65.29,65.29,23942.0
2020-02-21 13:40:00,65.29,65.39,65.29,65.33,14841.0,65.29,65.39,65.29,65.33,14841.0
2020-02-21 13:50:00,65.35,65.53,65.28,65.5,24222.0,65.35,65.53,65.28,65.5,24222.0
2020-02-21 14:00:00,65.5,65.74,65.5,65.61,24282.0,65.5,65.74,65.5,65.61,24282.0
2020-02-21 14:10:00,65.6,65.75,65.54,65.69,29974.0,65.6,65.75,65.54,65.69,29974.0
2020-02-21 14:20:00,65.69,65.81,65.63,65.81,31114.0,65.69,65.81,65.63,65.81,31114.0
2020-02-21 14:30:00,65.82,65.91,65.8,65.82,23799.0,65.82,65.91,65.8,65.82,23799.0
2020-02-21 14:40:00,65.81,65.92,65.72,65.73,28678.0,65.81,65.92,65.72,65.73,28678.0
2020-02-21 14:50:00,65.68,65.72,65.57,65.6,30117.0,65.68,65.72,65.57,65.6,30117.0
2020-02-21 15:00:00,65.61,65.65,65.43,65.45,21023.0,65.61,65.65,65.43,65.45,21023.0
2020-02-21 15:10:00,65.47,65.6,65.45,65.5,27379.0,65.47,65.6,65.45,65.5,27379.0
2020-02-21 15:20:00,65.47,65.54,65.38,65.43,24329.0,65.47,65.54,65.38,65.43,24329.0
2020-02-21 15:30:00,65.42,65.61,65.35,65.55,66956.0,65.42,65.61,65.35,65.55,66956.0
2020-02-21 15:40:00,65.56,65.57,65.41,65.52,43922.0,65.56,65.57,65.41,65.52,43922.0
2020-02-21 15:50:00,65.53,65.72,65.39,65.52,264386.0,65.53,65.72,65.39,65.52,264386.0
2020-02-24 09:30:00,62.37,63.46,61.01,61.52,465563.0,62.37,63.46,61.01,61.52,465563.0
2020-02-24 09:40:00,61.49,61.5,60.67,60.75,290658.0,61.49,61.5,60.67,60.75,290658.0
2020-02-24 09:50:00,60.75,60.79,60.0,60.04,433248.0,60.75,60.79,60.0,60.04,433248.0
2020-02-24 10:00:00,60.06,60.43,59.88,60.16,308040.0,60.06,60.43,59.88,60.16,308040.0
2020-02-24 10:10:00,60.16,60.62,60.1,60.41,207293.0,60.16,60.62,60.1,60.41,207293.0
2020-02-24 10:20:00,60.41,60.52,59.99,60.08,147657.0,60.41,60.52,59.99,60.08,147657.0
2020-02-24 10:30:00,60.08,60.08,59.5,59.6,240130.0,60.08,60.08,59.5,59.6,240130.0
2020-02-24 10:40:00,59.61,59.63,59.12,59.18,358827.0,59.61,59.63,59.12,59.18,358827.0
2020-02-24 10:50:00,59.19,59.66,59.19,59.46,175503.0,59.19,59.66,59.19,59.46,175503.0
2020-02-24 11:00:00,59.46,59.74,59.44,59.74,222716.0,59.46,59.74,59.44,59.74,222716.0
2020-02-24 11:10:00,59.73,59.88,59.65,59.81,146104.0,59.73,59.88,59.65,59.81,146104.0
2020-02-24 11:20:00,59.79,59.83,59.54,59.64,57438.0,59.79,59.83,59.54,59.64,57438.0
2020-02-24 11:30:00,59.65,59.83,59.54,59.78,57339.0,59.65,59.83,59.54,59.78,57339.0
2020-02-24 11:40:00,59.78,59.8,59.46,59.61,92909.0,59.78,59.8,59.46,59.61,92909.0
2020-02-24 11:50:00,59.63,59.68,59.45,59.59,40738.0,59.63,59.68,59.45,59.59,40738.0
2020-02-24 12:00:00,59.56,59.56,59.18,59.21,67699.0,59.56,59.56,59.18,59.21,67699.0
2020-02-24 12:10:00,59.2,59.27,59.09,59.23,107944.0,59.2,59.27,59.09,59.23,107944.0
2020-02-24 12:20:00,59.21,59.21,58.96,59.03,80537.0,59.21,59.21,58.96,59.03,80537.0
2020-02-24 12:30:00,59.02,59.18,59.0,59.14,93180.0,59.02,59.18,59.0,59.14,93180.0
2020-02-24 12:40:00,59.14,59.25,59.01,59.11,82245.0,59.14,59.25,59.01,59.11,82245.0
2020-02-24 12:50:00,59.09,59.1,58.76,58.77,74739.0,59.09,59.1,58.76,58.77,74739.0
2020-02-24 13:00:00,58.76,58.82,58.75,58.76,44225.0,58.76,58.82,58.75,58.76,44225.0
2020-02-24 13:10:00,58.76,59.0,58.75,58.98,153084.0,58.76,59.0,58.75,58.98,153084.0
2020-02-24 13:20:00,58.97,59.19,58.97,59.11,89637.0,58.97,59.19,58.97,59.11,89637.0
2020-02-24 13:30:00,59.11,59.14,59.03,59.13,84514.0,59.11,59.14,59.03,59.13,84514.0
2020-02-24 13:40:00,59.12,59.4,59.07,59.39,147541.0,59.12,59.4,59.07,59.39,147541.0
2020-02-24 13:50:00,59.39,59.58,59.33,59.52,78607.0,59.39,59.58,59.33,59.52,78607.0
2020-02-24 14:00:00,59.51,59.56,59.31,59.33,123452.0,59.51,59.56,59.31,59.33,123452.0
2020-02-24 14:10:00,59.33,59.39,59.24,59.27,93273.0,59.33,59.39,59.24,59.27,93273.0
2020-02-24 14:20:00,59.27,59.52,59.24,59.51,107572.0,59.27,59.52,59.24,59.51,107572.0
2020-02-24 14:30:00,59.51,59.65,59.51,59.65,106582.0,59.51,59.65,59.51,59.65,106582.0
2020-02-24 14:40:00,59.65,59.9,59.54,59.86,174742.0,59.65,59.9,59.54,59.86,174742.0
2020-02-24 14:50:00,59.87,60.14,59.84,60.06,125126.0,59.87,60.14,59.84,60.06,125126.0
2020-02-24 15:00:00,60.05,60.39,60.02,60.29,120336.0,60.05,60.39,60.02,60.29,120336.0
2020-02-24 15:10:00,60.29,60.34,60.18,60.18,137130.0,60.29,60.34,60.18,60.18,137130.0
2020-02-24 15:20:00,60.19,60.32,59.99,60.01,112763.0,60.19,60.32,59.99,60.01,112763.0
2020-02-24 15:30:00,60.01,60.09,59.78,59.8,125300.0,60.01,60.09,59.78,59.8,125300.0
2020-02-24 15:40:00,59.79,59.8,59.5,59.58,226702.0,59.79,59.8,59.5,59.58,226702.0
2020-02-24 15:50:00,59.57,59.58,59.25,59.35,540619.0,59.57,59.58,59.25,59.35,540619.0
2020-02-25 09:30:00,59.78,59.9,58.75,59.07,205815.0,59.78,59.9,58.75,59.07,205815.0
2020-02-25 09:40:00,59.04,59.08,58.29,58.55,250294.0,59.04,59.08,58.29,58.55,250294.0
2020-02-25 09:50:00,58.55,59.09,58.55,58.96,172454.0,58.55,59.09,58.55,58.96,172454.0
2020-02-25 10:00:00,58.96,59.08,58.72,58.75,43454.0,58.96,59.08,58.72,58.75,43454.0
2020-02-25 10:10:00,58.75,58.91,58.65,58.66,68170.0,58.75,58.91,58.65,58.66,68170.0
2020-02-25 10:20:00,58.69,58.72,58.43,58.45,104608.0,58.69,58.72,58.43,58.45,104608.0
2020-02-25 10:30:00,58.41,58.5,58.2,58.4,85120.0,58.41,58.5,58.2,58.4,85120.0
2020-02-25 10:40:00,58.4,58.71,58.2,58.21,77704.0,58.4,58.71,58.2,58.21,77704.0
2020-02-25 10:50:00,58.19,58.21,57.83,58.15,87117.0,58.19,58.21,57.83,58.15,87117.0
2020-02-25 11:00:00,58.17,58.25,57.79,57.9,114946.0,58.17,58.25,57.79,57.9,114946.0
2020-02-25 11:10:00,57.91,58.11,57.82,57.92,89196.0,57.91,58.11,57.82,57.92,89196.0
2020-02-25 11:20:00,57.88,58.12,57.71,58.09,99678.0,57.88,58.12,57.71,58.09,99678.0
2020-02-25 11:30:00,58.1,58.2,57.97,58.05,63590.0,58.1,58.2,57.97,58.05,63590.0
2020-02-25 11:40:00,58.07,58.07,57.84,57.94,50378.0,58.07,58.07,57.84,57.94,50378.0
2020-02-25 11:50:00,57.92,58.07,57.87,57.99,56526.0,57.92,58.07,57.87,57.99,56526.0
2020-02-25 12:00:00,57.98,58.02,57.74,57.77,40613.0,57.98,58.02,57.74,57.77,40613.0
2020-02-25 12:10:00,57.77,57.85,57.65,57.68,46580.0,57.77,57.85,57.65,57.68,46580.0
2020-02-25 12:20:00,57.67,57.67,57.38,57.38,56496.0,57.67,57.67,57.38,57.38,56496.0
2020-02-25 12:30:00,57.4,57.6,57.37,57.47,49750.0,57.4,57.6,57.37,57.47,49750.0
2020-02-25 12:40:00,57.49,57.49,57.11,57.15,58936.0,57.49,57.49,57.11,57.15,58936.0
2020-02-25 12:50:00,57.16,57.17,56.88,56.93,78349.0,57.16,57.17,56.88,56.93,78349.0
2020-02-25 13:00:00,56.91,57.05,56.86,57.0,65618.0,56.91,57.05,56.86,57.0,65618.0
2020-02-25 13:10:00,57.03,57.14,56.82,56.88,47882.0,57.03,57.14,56.82,56.88,47882.0
2020-02-25 13:20:00,56.87,57.03,56.84,56.95,39307.0,56.87,57.03,56.84,56.95,39307.0
2020-02-25 13:30:00,56.92,56.93,56.58,56.59,72712.0,56.92,56.93,56.58,56.59,72712.0
2020-02-25 13:40:00,56.58,56.65,56.45,56.54,87829.0,56.58,56.65,56.45,56.54,87829.0
2020-02-25 13:50:00,56.55,56.71,56.31,56.32,49715.0,56.55,56.71,56.31,56.32,49715.0
2020-02-25 14:00:00,56.32,56.37,56.0,56.07,85198.0,56.32,56.37,56.0,56.07,85198.0
2020-02-25 14:10:00,56.09,56.49,56.06,56.2,74413.0,56.09,56.49,56.06,56.2,74413.0
2020-02-25 14:20:00,56.18,56.4,56.04,56.07,63848.0,56.18,56.4,56.04,56.07,63848.0
2020-02-25 14:30:00,56.09,56.13,55.83,55.93,64930.0,56.09,56.13,55.83,55.93,64930.0
2020-02-25 14:40:00,55.92,56.37,55.92,56.37,104139.0,55.92,56.37,55.92,56.37,104139.0
2020-02-25 14:50:00,56.38,56.62,56.31,56.44,57594.0,56.38,56.62,56.31,56.44,57594.0
2020-02-25 15:00:00,56.45,56.75,56.45,56.61,140086.0,56.45,56.75,56.45,56.61,140086.0
2020-02-25 15:10:00,56.59,56.61,56.37,56.37,83304.0,56.59,56.61,56.37,56.37,83304.0
2020-02-25 15:20:00,56.39,56.42,56.2,56.38,194785.0,56.39,56.42,56.2,56.38,194785.0
2020-02-25 15:30:00,56.39,56.39,55.83,55.87,117907.0,56.39,56.39,55.83,55.87,117907.0
2020-02-25 15:40:00,55.87,56.32,55.86,56.07,180489.0,55.87,56.32,55.86,56.07,180489.0
2020-02-25 15:50:00,56.08,56.2,55.92,55.95,618159.0,56.08,56.2,55.92,55.95,618159.0
2020-02-26 09:30:00,55.84,56.29,55.37,56.16,470035.0,55.84,56.29,55.37,56.16,470035.0
2020-02-26 09:40:00,56.16,56.57,55.91,56.32,315051.0,56.16,56.57,55.91,56.32,315051.0
2020-02-26 09:50:00,56.32,56.32,55.47,55.59,261143.0,56.32,56.32,55.47,55.59,261143.0
2020-02-26 10:00:00,55.58,55.79,55.28,55.42,205984.0,55.58,55.79,55.28,55.42,205984.0
2020-02-26 10:10:00,55.44,55.68,55.13,55.27,238096.0,55.44,55.68,55.13,55.27,238096.0
2020-02-26 10:20:00,55.29,55.39,54.81,54.9,241628.0,55.29,55.39,54.81,54.9,241628.0
2020-02-26 10:30:00,54.91,55.05,54.66,54.7,284983.0,54.91,55.05,54.66,54.7,284983.0
2020-02-26 10:40:00,54.71,55.21,54.69,55.03,420245.0,54.71,55.21,54.69,55.03,420245.0
2020-02-26 10:50:00,55.04,55.18,54.76,54.89,179602.0,55.04,55.18,54.76,54.89,179602.0
2020-02-26 11:00:00,54.88,54.93,54.48,54.48,154029.0,54.88,54.93,54.48,54.48,154029.0
2020-02-26 11:10:00,54.5,54.71,54.17,54.66,233692.0,54.5,54.71,54.17,54.66,233692.0
2020-02-26 11:20:00,54.66,54.99,54.64,54.94,247120.0,54.66,54.99,54.64,54.94,247120.0
2020-02-26 11:30:00,54.94,55.22,54.77,55.06,384944.0,54.94,55.22,54.77,55.06,384944.0
2020-02-26 11:40:00,55.05,55.14,54.9,54.9,105491.0,55.05,55.14,54.9,54.9,105491.0
2020-02-26 11:50:00,54.93,54.96,54.72,54.77,79086.0,54.93,54.96,54.72,54.77,79086.0
2020-02-26 12:00:00,54.78,54.79,54.33,54.49,94458.0,54.78,54.79,54.33,54.49,94458.0
2020-02-26 12:10:00,54.48,54.64,54.39,54.63,74966.0,54.48,54.64,54.39,54.63,74966.0
2020-02-26 12:20:00,54.62,54.69,54.51,54.66,70624.0,54.62,54.69,54.51,54.66,70624.0
2020-02-26 12:30:00,54.69,54.83,54.6,54.62,69181.0,54.69,54.83,54.6,54.62,69181.0
2020-02-26 12:40:00,54.63,54.73,54.53,54.59,92439.0,54.63,54.73,54.53,54.59,92439.0
2020-02-26 12:50:00,54.59,54.72,54.43,54.6,96020.0,54.59,54.72,54.43,54.6,96020.0
2020-02-26 13:00:00,54.59,54.74,54.34,54.34,91210.0,54.59,54.74,54.34,54.34,91210.0
2020-02-26 13:10:00,54.37,54.49,54.29,54.35,79956.0,54.37,54.49,54.29,54.35,79956.0
2020-02-26 13:20:00,54.35,54.56,54.27,54.51,101859.0,54.35,54.56,54.27,54.51,101859.0
2020-02-26 13:30:00,54.51,54.54,53.67,53.68,177676.0,54.51,54.54,53.67,53.68,177676.0
2020-02-26 13:40:00,53.66,54.18,53.54,54.09,87227.0,53.66,54.18,53.54,54.09,87227.0
2020-02-26 13:50:00,54.05,54.25,53.9,54.03,175287.0,54.05,54.25,53.9,54.03,175287.0
2020-02-26 14:00:00,54.01,54.43,53.98,54.3,100675.0,54.01,54.43,53.98,54.3,100675.0
2020-02-26 14:10:00,54.3,54.58,54.17,54.39,73644.0,54.3,54.58,54.17,54.39,73644.0
2020-02-26 14:20:00,54.39,54.83,54.34,54.58,94688.0,54.39,54.83,54.34,54.58,94688.0
2020-02-26 14:30:00,54.59,54.84,54.5,54.7,92214.0,54.59,54.84,54.5,54.7,92214.0
2020-02-26 14:40:00,54.72,54.73,54.44,54.59,76306.0,54.72,54.73,54.44,54.59,76306.0
2020-02-26 14:50:00,54.59,54.63,54.35,54.36,95741.0,54.59,54.63,54.35,54.36,95741.0
2020-02-26 15:00:00,54.37,54.71,54.36,54.54,74976.0,54.37,54.71,54.36,54.54,74976.0
2020-02-26 15:10:00,54.56,54.75,54.52,54.67,96097.0,54.56,54.75,54.52,54.67,96097.0
2020-02-26 15:20:00,54.67,54.71,54.4,54.49,112569.0,54.67,54.71,54.4,54.49,112569.0
2020-02-26 15:30:00,54.48,54.6,54.33,54.59,150869.0,54.48,54.6,54.33,54.59,150869.0
2020-02-26 15:40:00,54.6,54.68,54.51,54.53,190214.0,54.6,54.68,54.51,54.53,190214.0
2020-02-26 15:50:00,54.54,54.8,54.37,54.39,774835.0,54.54,54.8,54.37,54.39,774835.0
2020-02-27 09:30:00,53.27,53.55,52.79,53.5,478671.0,53.27,53.55,52.79,53.5,478671.0
2020-02-27 09:40:00,53.44,53.44,52.94,53.13,246385.0,53.44,53.44,52.94,53.13,246385.0
2020-02-27 09:50:00,53.1,53.31,52.7,53.26,323303.0,53.1,53.31,52.7,53.26,323303.0
2020-02-27 10:00:00,53.28,53.34,52.76,53.0,241538.0,53.28,53.34,52.76,53.0,241538.0
2020-02-27 10:10:00,53.0,53.27,52.97,53.15,178170.0,53.0,53.27,52.97,53.15,178170.0
2020-02-27 10:20:00,53.17,53.35,52.58,52.71,518959.0,53.17,53.35,52.58,52.71,518959.0
2020-02-27 10:30:00,52.73,52.86,52.15,52.86,191196.0,52.73,52.86,52.15,52.86,191196.0
2020-02-27 10:40:00,52.84,53.18,52.65,53.17,199405.0,52.84,53.18,52.65,53.17,199405.0
2020-02-27 10:50:00,53.15,53.52,53.0,53.52,164403.0,53.15,53.52,53.0,53.52,164403.0
2020-02-27 11:00:00,53.5,53.78,53.37,53.77,173565.0,53.5,53.78,53.37,53.77,173565.0
2020-02-27 11:10:00,53.77,53.79,53.53,53.69,217395.0,53.77,53.79,53.53,53.69,217395.0
2020-02-27 11:20:00,53.69,53.72,53.46,53.56,266154.0,53.69,53.72,53.46,53.56,266154.0
2020-02-27 11:30:00,53.56,53.87,53.54,53.64,157195.0,53.56,53.87,53.54,53.64,157195.0
2020-02-27 11:40:00,53.65,53.84,53.42,53.48,156337.0,53.65,53.84,53.42,53.48,156337.0
2020-02-27 11:50:00,53.47,53.97,53.43,53.91,56809.0,53.47,53.97,53.43,53.91,56809.0
2020-02-27 12:00:00,53.91,54.15,53.81,54.1,90811.0,53.91,54.15,53.81,54.1,90811.0
2020-02-27 12:10:00,54.12,54.67,54.1,54.53,328543.0,54.12,54.67,54.1,54.53,328543.0
2020-02-27 12:20:00,54.53,54.55,54.01,54.28,300811.0,54.53,54.55,54.01,54.28,300811.0
2020-02-27 12:30:00,54.29,55.04,54.25,55.02,103926.0,54.29,55.04,54.25,55.02,103926.0
2020-02-27 12:40:00,55.01,55.15,54.8,55.14,142105.0,55.01,55.15,54.8,55.14,142105.0
2020-02-27 12:50:00,55.16,55.22,54.88,54.89,80654.0,55.16,55.22,54.88,54.89,80654.0
2020-02-27 13:00:00,54.87,54.97,54.6,54.97,116390.0,54.87,54.97,54.6,54.97,116390.0
2020-02-27 13:10:00,54.99,55.18,54.99,55.12,145995.0,54.99,55.18,54.99,55.12,145995.0
2020-02-27 13:20:00,55.11,55.12,54.71,54.78,159799.0,55.11,55.12,54.71,54.78,159799.0
2020-02-27 13:30:00,54.77,54.81,54.34,54.42,100652.0,54.77,54.81,54.34,54.42,100652.0
2020-02-27 13:40:00,54.42,54.46,53.87,54.01,170477.0,54.42,54.46,53.87,54.01,170477.0
2020-02-27 13:50:00,53.99,54.23,53.83,53.96,150539.0,53.99,54.23,53.83,53.96,150539.0
2020-02-27 14:00:00,53.94,54.06,53.63,53.66,110029.0,53.94,54.06,53.63,53.66,110029.0
2020-02-27 14:10:00,53.65,53.8,53.48,53.61,161822.0,53.65,53.8,53.48,53.61,161822.0
2020-02-27 14:20:00,53.63,54.07,53.58,54.01,77198.0,53.63,54.07,53.58,54.01,77198.0
2020-02-27 14:30:00,53.99,54.01,53.79,53.91,85527.0,53.99,54.01,53.79,53.91,85527.0
2020-02-27 14:40:00,53.91,54.03,53.82,53.93,219058.0,53.91,54.03,53.82,53.93,219058.0
2020-02-27 14:50:00,53.91,54.0,53.75,53.84,103186.0,53.91,54.0,53.75,53.84,103186.0
2020-02-27 15:00:00,53.83,53.9,53.5,53.84,91606.0,53.83,53.9,53.5,53.84,91606.0
2020-02-27 15:10:00,53.85,53.9,53.49,53.51,130494.0,53.85,53.9,53.49,53.51,130494.0
2020-02-27 15:20:00,53.51,53.68,53.48,53.5,98573.0,53.51,53.68,53.48,53.5,98573.0
2020-02-27 15:30:00,53.49,53.63,53.37,53.42,165349.0,53.49,53.63,53.37,53.42,165349.0
2020-02-27 15:40:00,53.43,53.55,53.27,53.51,152535.0,53.43,53.55,53.27,53.51,152535.0
2020-02-27 15:50:00,53.54,53.56,52.62,52.67,492617.0,53.54,53.56,52.62,52.67,492617.0
2020-02-28 09:30:00,50.66,51.45,50.46,51.34,250278.0,50.66,51.45,50.46,51.34,250278.0
2020-02-28 09:40:00,51.31,51.74,51.09,51.24,110597.0,51.31,51.74,51.09,51.24,110597.0
2020-02-28 09:50:00,51.19,51.4,50.88,51.23,186066.0,51.19,51.4,50.88,51.23,186066.0
2020-02-28 10:00:00,51.22,51.39,50.73,51.06,276287.0,51.22,51.39,50.73,51.06,276287.0
2020-02-28 10:10:00,51.05,51.95,50.98,51.56,194845.0,51.05,51.95,50.98,51.56,194845.0
2020-02-28 10:20:00,51.57,51.69,50.83,50.88,103857.0,51.57,51.69,50.83,50.88,103857.0
2020-02-28 10:30:00,50.81,51.01,50.67,50.89,154531.0,50.81,51.01,50.67,50.89,154531.0
2020-02-28 10:40:00,50.89,51.3,50.67,50.72,103172.0,50.89,51.3,50.67,50.72,103172.0
2020-02-28 10:50:00,50.74,51.66,50.62,51.26,134853.0,50.74,51.66,50.62,51.26,134853.0
2020-02-28 11:00:00,51.22,51.38,50.96,51.1,80179.0,51.22,51.38,50.96,51.1,80179.0
2020-02-28 11:10:00,51.14,51.79,51.12,51.79,84572.0,51.14,51.79,51.12,51.79,84572.0
2020-02-28 11:20:00,51.79,51.93,51.43,51.68,225861.0,51.79,51.93,51.43,51.68,225861.0
2020-02-28 11:30:00,51.7,51.78,51.45,51.63,195994.0,51.7,51.78,51.45,51.63,195994.0
2020-02-28 11:40:00,51.66,52.37,51.6,51.97,110921.0,51.66,52.37,51.6,51.97,110921.0
2020-02-28 11:50:00,51.95,52.07,51.49,51.66,93554.0,51.95,52.07,51.49,51.66,93554.0
2020-02-28 12:00:00,51.66,52.11,51.5,51.88,110920.0,51.66,52.11,51.5,51.88,110920.0
2020-02-28 12:10:00,51.91,52.03,51.71,51.84,100209.0,51.91,52.03,51.71,51.84,100209.0
2020-02-28 12:20:00,51.86,52.45,51.86,52.43,74960.0,51.86,52.45,51.86,52.43,74960.0
2020-02-28 12:30:00,52.43,52.57,52.26,52.4,98246.0,52.43,52.57,52.26,52.4,98246.0
2020-02-28 12:40:00,52.42,52.57,52.04,52.21,78664.0,52.42,52.57,52.04,52.21,78664.0
2020-02-28 12:50:00,52.2,52.73,52.16,52.7,79509.0,52.2,52.73,52.16,52.7,79509.0
2020-02-28 13:00:00,52.68,52.79,52.42,52.65,58405.0,52.68,52.79,52.42,52.65,58405.0
2020-02-28 13:10:00,52.63,52.84,52.3,52.72,106381.0,52.63,52.84,52.3,52.72,106381.0
2020-02-28 13:20:00,52.68,52.78,52.35,52.42,85275.0,52.68,52.78,52.35,52.42,85275.0
2020-02-28 13:30:00,52.41,52.54,52.23,52.42,240655.0,52.41,52.54,52.23,52.42,240655.0
2020-02-28 13:40:00,52.43,52.43,51.85,52.16,181801.0,52.43,52.43,51.85,52.16,181801.0
2020-02-28 13:50:00,52.19,52.41,52.01,52.27,114960.0,52.19,52.41,52.01,52.27,114960.0
2020-02-28 14:00:00,52.27,52.29,51.48,51.59,116461.0,52.27,52.29,51.48,51.59,116461.0
2020-02-28 14:10:00,51.58,51.74,51.45,51.71,123931.0,51.58,51.74,51.45,51.71,123931.0
2020-02-28 14:20:00,51.69,52.01,51.54,51.76,48678.0,51.69,52.01,51.54,51.76,48678.0
2020-02-28 14:30:00,51.8,52.14,51.62,51.8,72930.0,51.8,52.14,51.62,51.8,72930.0
2020-02-28 14:40:00,51.81,52.56,51.78,52.28,59564.0,51.81,52.56,51.78,52.28,59564.0
2020-02-28 14:50:00,52.26,52.3,51.74,51.91,117000.0,52.26,52.3,51.74,51.91,117000.0
2020-02-28 15:00:00,51.92,52.01,51.51,51.72,84878.0,51.92,52.01,51.51,51.72,84878.0
2020-02-28 15:10:00,51.71,52.01,51.56,51.85,90805.0,51.71,52.01,51.56,51.85,90805.0
2020-02-28 15:20:00,51.84,51.92,51.44,51.45,142007.0,51.84,51.92,51.44,51.45,142007.0
2020-02-28 15:30:00,51.44,51.78,51.44,51.75,152530.0,51.44,51.78,51.44,51.75,152530.0
2020-02-28 15:40:00,51.76,52.05,51.46,51.96,225677.0,51.76,52.05,51.46,51.96,225677.0
2020-02-28 15:50:00,51.97,53.07,51.82,52.98,790041.0,51.97,53.07,51.82,52.98,790041.0
2020-03-02 09:30:00,53.51,53.69,52.64,52.98,315246.0,53.51,53.69,52.64,52.98,315246.0
2020-03-02 09:40:00,52.95,53.16,52.6,52.7,84574.0,52.95,53.16,52.6,52.7,84574.0
2020-03-02 09:50:00,52.73,52.91,51.85,51.94,247756.0,52.73,52.91,51.85,51.94,247756.0
2020-03-02 10:00:00,51.91,52.27,51.55,51.56,90166.0,51.91,52.27,51.55,51.56,90166.0
2020-03-02 10:10:00,51.64,52.16,51.58,52.15,57413.0,51.64,52.16,51.58,52.15,57413.0
2020-03-02 10:20:00,52.09,52.29,51.96,52.11,143926.0,52.09,52.29,51.96,52.11,143926.0
2020-03-02 10:30:00,52.1,52.41,51.77,52.36,110117.0,52.1,52.41,51.77,52.36,110117.0
2020-03-02 10:40:00,52.39,52.7,52.26,52.69,125655.0,52.39,52.7,52.26,52.69,125655.0
2020-03-02 10:50:00,52.66,53.04,52.6,52.6,206553.0,52.66,53.04,52.6,52.6,206553.0
2020-03-02 11:00:00,52.6,52.91,52.58,52.73,280790.0,52.6,52.91,52.58,52.73,280790.0
2020-03-02 11:10:00,52.78,53.37,52.75,53.21,105762.0,52.78,53.37,52.75,53.21,105762.0
2020-03-02 11:20:00,53.27,53.62,53.21,53.54,93415.0,53.27,53.62,53.21,53.54,93415.0
2020-03-02 11:30:00,53.54,53.74,53.28,53.68,139419.0,53.54,53.74,53.28,53.68,139419.0
2020-03-02 11:40:00,53.69,53.69,53.31,53.48,95159.0,53.69,53.69,53.31,53.48,95159.0
2020-03-02 11:50:00,53.5,53.93,53.45,53.79,112049.0,53.5,53.93,53.45,53.79,112049.0
2020-03-02 12:00:00,53.79,53.86,53.45,53.45,59196.0,53.79,53.86,53.45,53.45,59196.0
2020-03-02 12:10:00,53.48,53.52,53.05,53.28,57738.0,53.48,53.52,53.05,53.28,57738.0
2020-03-02 12:20:00,53.29,53.29,52.99,53.11,78690.0,53.29,53.29,52.99,53.11,78690.0
2020-03-02 12:30:00,53.11,53.46,53.09,53.44,55660.0,53.11,53.46,53.09,53.44,55660.0
2020-03-02 12:40:00,53.47,53.6,53.32,53.5,143640.0,53.47,53.6,53.32,53.5,143640.0
2020-03-02 12:50:00,53.53,53.61,53.39,53.51,60000.0,53.53,53.61,53.39,53.51,60000.0
2020-03-02 13:00:00,53.54,53.61,53.28,53.39,147993.0,53.54,53.61,53.28,53.39,147993.0
2020-03-02 13:10:00,53.36,53.37,53.02,53.06,57269.0,53.36,53.37,53.02,53.06,57269.0
2020-03-02 13:20:00,53.04,53.14,52.64,52.71,148329.0,53.04,53.14,52.64,52.71,148329.0
2020-03-02 13:30:00,52.71,53.02,52.52,53.02,338200.0,52.71,53.02,52.52,53.02,338200.0
2020-03-02 13:40:00,53.05,54.15,53.03,53.95,366491.0,53.05,54.15,53.03,53.95,366491.0
2020-03-02 13:50:00,53.9,54.16,53.58,54.14,138087.0,53.9,54.16,53.58,54.14,138087.0
2020-03-02 14:00:00,54.15,54.46,53.98,54.44,143938.0,54.15,54.46,53.98,54.44,143938.0
2020-03-02 14:10:00,54.42,54.42,53.99,54.08,236866.0,54.42,54.42,53.99,54.08,236866.0
2020-03-02 14:20:00,54.11,54.28,53.89,53.93,161554.0,54.11,54.28,53.89,53.93,161554.0
2020-03-02 14:30:00,53.91,54.11,53.51,53.62,166955.0,53.91,54.11,53.51,53.62,166955.0
2020-03-02 14:40:00,53.62,53.7,53.25,53.59,167685.0,53.62,53.7,53.25,53.59,167685.0
2020-03-02 14:50:00,53.59,53.67,53.28,53.36,126054.0,53.59,53.67,53.28,53.36,126054.0
2020-03-02 15:00:00,53.36,53.9,53.32,53.76,187057.0,53.36,53.9,53.32,53.76,187057.0
2020-03-02 15:10:00,53.78,54.01,53.74,53.91,167565.0,53.78,54.01,53.74,53.91,167565.0
2020-03-02 15:20:00,53.92,54.42,53.9,54.28,233342.0,53.92,54.42,53.9,54.28,233342.0
2020-03-02 15:30:00,54.29,55.12,54.26,55.07,368211.0,54.29,55.12,54.26,55.07,368211.0
2020-03-02 15:40:00,55.06,55.6,54.84,55.44,524732.0,55.06,55.6,54.84,55.44,524732.0
2020-03-02 15:50:00,55.42,55.56,55.17,55.45,991583.0,55.42,55.56,55.17,55.45,991583.0
2020-03-03 09:30:00,55.5,55.9,55.12,55.54,286308.0,55.5,55.9,55.12,55.54,286308.0
2020-03-03 09:40:00,55.54,56.39,55.53,56.35,258192.0,55.54,56.39,55.53,56.35,258192.0
2020-03-03 09:50:00,56.37,56.37,55.52,55.83,213262.0,56.37,56.37,55.52,55.83,213262.0
2020-03-03 10:00:00,55.83,57.35,55.82,56.74,259409.0,55.83,57.35,55.82,56.74,259409.0
2020-03-03 10:10:00,56.74,56.92,56.22,56.5,391075.0,56.74,56.92,56.22,56.5,391075.0
2020-03-03 10:20:00,56.48,56.96,56.43,56.5,197985.0,56.48,56.96,56.43,56.5,197985.0
2020-03-03 10:30:00,56.47,56.82,56.24,56.48,195038.0,56.47,56.82,56.24,56.48,195038.0
2020-03-03 10:40:00,56.49,56.8,56.16,56.2,310353.0,56.49,56.8,56.16,56.2,310353.0
2020-03-03 10:50:00,56.17,56.81,56.14,56.74,213246.0,56.17,56.81,56.14,56.74,213246.0
2020-03-03 11:00:00,56.69,56.74,56.13,56.15,201755.0,56.69,56.74,56.13,56.15,201755.0
2020-03-03 11:10:00,56.15,56.19,55.65,55.9,133158.0,56.15,56.19,55.65,55.9,133158.0
2020-03-03 11:20:00,55.91,55.94,55.11,55.46,188129.0,55.91,55.94,55.11,55.46,188129.0
2020-03-03 11:30:00,55.46,55.72,55.27,55.72,129991.0,55.46,55.72,55.27,55.72,129991.0
2020-03-03 11:40:00,55.73,55.9,55.32,55.33,116850.0,55.73,55.9,55.32,55.33,116850.0
2020-03-03 11:50:00,55.3,55.93,55.29,55.76,62618.0,55.3,55.93,55.29,55.76,62618.0
2020-03-03 12:00:00,55.73,55.76,55.47,55.7,169309.0,55.73,55.76,55.47,55.7,169309.0
2020-03-03 12:10:00,55.65,55.68,55.0,55.22,56881.0,55.65,55.68,55.0,55.22,56881.0
2020-03-03 12:20:00,55.21,55.24,54.97,55.09,40461.0,55.21,55.24,54.97,55.09,40461.0
2020-03-03 12:30:00,55.09,55.25,54.91,55.25,75549.0,55.09,55.25,54.91,55.25,75549.0
2020-03-03 12:40:00,55.23,55.41,55.14,55.28,52138.0,55.23,55.41,55.14,55.28,52138.0
2020-03-03 12:50:00,55.25,55.29,54.98,55.07,197935.0,55.25,55.29,54.98,55.07,197935.0
2020-03-03 13:00:00,55.07,55.3,54.97,55.16,203046.0,55.07,55.3,54.97,55.16,203046.0
2020-03-03 13:10:00,55.12,55.17,54.96,55.05,136335.0,55.12,55.17,54.96,55.05,136335.0
2020-03-03 13:20:00,54.95,55.13,54.54,54.83,301987.0,54.95,55.13,54.54,54.83,301987.0
2020-03-03 13:30:00,54.79,54.91,54.56,54.77,66306.0,54.79,54.91,54.56,54.77,66306.0
2020-03-03 13:40:00,54.79,54.79,54.11,54.18,175292.0,54.79,54.79,54.11,54.18,175292.0
2020-03-03 13:50:00,54.2,54.32,53.67,53.71,118792.0,54.2,54.32,53.67,53.71,118792.0
2020-03-03 14:00:00,53.72,53.99,53.24,53.24,138903.0,53.72,53.99,53.24,53.24,138903.0
2020-03-03 14:10:00,53.25,53.84,53.23,53.53,142710.0,53.25,53.84,53.23,53.53,142710.0
2020-03-03 14:20:00,53.55,53.88,53.33,53.77,162290.0,53.55,53.88,53.33,53.77,162290.0
2020-03-03 14:30:00,53.77,53.88,53.48,53.51,63939.0,53.77,53.88,53.48,53.51,63939.0
2020-03-03 14:40:00,53.48,53.87,53.38,53.87,103135.0,53.48,53.87,53.38,53.87,103135.0
2020-03-03 14:50:00,53.89,54.19,53.75,54.13,126683.0,53.89,54.19,53.75,54.13,126683.0
2020-03-03 15:00:00,54.14,54.23,54.01,54.18,148630.0,54.14,54.23,54.01,54.18,148630.0
2020-03-03 15:10:00,54.19,54.75,54.1,54.65,284789.0,54.19,54.75,54.1,54.65,284789.0
2020-03-03 15:20:00,54.65,54.72,54.36,54.55,295623.0,54.65,54.72,54.36,54.55,295623.0
2020-03-03 15:30:00,54.55,54.55,53.88,53.97,234334.0,54.55,54.55,53.88,53.97,234334.0
2020-03-03 15:40:00,53.94,54.55,53.92,54.08,200860.0,53.94,54.55,53.92,54.08,200860.0
2020-03-03 15:50:00,54.06,54.28,53.76,54.03,533146.0,54.06,54.28,53.76,54.03,533146.0
2020-03-04 09:30:00,60.9,63.39,59.93,61.32,2107734.0,60.9,63.39,59.93,61.32,2107734.0
2020-03-04 09:40:00,61.29,62.17,61.13,61.14,1258747.0,61.29,62.17,61.13,61.14,1258747.0
2020-03-04 09:50:00,61.2,61.79,60.95,60.98,727531.0,61.2,61.79,60.95,60.98,727531.0
2020-03-04 10:00:00,61.0,61.02,60.31,60.45,907120.0,61.0,61.02,60.31,60.45,907120.0
2020-03-04 10:10:00,60.45,60.6,59.74,60.19,940201.0,60.45,60.6,59.74,60.19,940201.0
2020-03-04 10:20:00,60.19,61.08,60.16,60.9,630249.0,60.19,61.08,60.16,60.9,630249.0
2020-03-04 10:30:00,60.91,61.05,60.62,60.68,448375.0,60.91,61.05,60.62,60.68,448375.0
2020-03-04 10:40:00,60.68,61.26,60.47,60.92,332051.0,60.68,61.26,60.47,60.92,332051.0
2020-03-04 10:50:00,60.92,61.05,60.13,60.18,335924.0,60.92,61.05,60.13,60.18,335924.0
2020-03-04 11:00:00,60.24,60.69,60.2,60.63,255510.0,60.24,60.69,60.2,60.63,255510.0
2020-03-04 11:10:00,60.61,61.0,60.6,60.75,135157.0,60.61,61.0,60.6,60.75,135157.0
2020-03-04 11:20:00,60.77,60.85,60.24,60.7,270573.0,60.77,60.85,60.24,60.7,270573.0
2020-03-04 11:30:00,60.72,60.87,60.32,60.42,106093.0,60.72,60.87,60.32,60.42,106093.0
2020-03-04 11:40:00,60.42,60.62,60.36,60.46,128052.0,60.42,60.62,60.36,60.46,128052.0
2020-03-04 11:50:00,60.46,60.72,60.26,60.48,174853.0,60.46,60.72,60.26,60.48,174853.0
2020-03-04 12:00:00,60.52,60.56,60.34,60.37,103636.0,60.52,60.56,60.34,60.37,103636.0
2020-03-04 12:10:00,60.38,60.51,60.23,60.47,128741.0,60.38,60.51,60.23,60.47,128741.0
2020-03-04 12:20:00,60.48,61.11,60.48,61.09,199520.0,60.48,61.11,60.48,61.09,199520.0
2020-03-04 12:30:00,61.1,61.27,60.9,60.94,156554.0,61.1,61.27,60.9,60.94,156554.0
2020-03-04 12:40:00,60.92,61.19,60.77,61.19,183292.0,60.92,61.19,60.77,61.19,183292.0
2020-03-04 12:50:00,61.17,61.25,60.99,61.2,187450.0,61.17,61.25,60.99,61.2,187450.0
2020-03-04 13:00:00,61.22,61.53,61.22,61.48,84556.0,61.22,61.53,61.22,61.48,84556.0
2020-03-04 13:10:00,61.48,61.5,61.24,61.34,133348.0,61.48,61.5,61.24,61.34,133348.0
2020-03-04 13:20:00,61.34,61.42,60.98,61.0,140340.0,61.34,61.42,60.98,61.0,140340.0
2020-03-04 13:30:00,61.0,61.12,60.88,60.94,134903.0,61.0,61.12,60.88,60.94,134903.0
2020-03-04 13:40:00,60.94,60.94,60.63,60.77,81824.0,60.94,60.94,60.63,60.77,81824.0
2020-03-04 13:50:00,60.77,61.3,60.77,61.27,152045.0,60.77,61.3,60.77,61.27,152045.0
2020-03-04 14:00:00,61.25,61.3,60.93,61.02,181707.0,61.25,61.3,60.93,61.02,181707.0
2020-03-04 14:10:00,61.01,61.32,61.01,61.29,93591.0,61.01,61.32,61.01,61.29,93591.0
2020-03-04 14:20:00,61.26,61.51,61.24,61.36,104644.0,61.26,61.51,61.24,61.36,104644.0
2020-03-04 14:30:00,61.36,61.42,61.26,61.31,100203.0,61.36,61.42,61.26,61.31,100203.0
2020-03-04 14:40:00,61.33,61.51,61.27,61.48,121143.0,61.33,61.51,61.27,61.48,121143.0
2020-03-04 14:50:00,61.49,61.77,61.42,61.67,174374.0,61.49,61.77,61.42,61.67,174374.0
2020-03-04 15:00:00,61.67,61.82,61.59,61.75,167936.0,61.67,61.82,61.59,61.75,167936.0
2020-03-04 15:10:00,61.75,62.01,61.75,61.98,285063.0,61.75,62.01,61.75,61.98,285063.0
2020-03-04 15:20:00,61.98,62.43,61.97,62.4,365535.0,61.98,62.43,61.97,62.4,365535.0
2020-03-04 15:30:00,62.41,62.53,62.29,62.53,422299.0,62.41,62.53,62.29,62.53,422299.0
2020-03-04 15:40:00,62.53,62.53,62.16,62.27,491786.0,62.53,62.53,62.16,62.27,491786.0
2020-03-04 15:50:00,62.28,62.84,62.27,62.45,1354558.0,62.28,62.84,62.27,62.45,1354558.0
2020-03-05 09:30:00,60.39,60.65,60.01,60.52,200581.0,60.39,60.65,60.01,60.52,200581.0
2020-03-05 09:40:00,60.51,61.6,60.49,61.05,227186.0,60.51,61.6,60.49,61.05,227186.0
2020-03-05 09:50:00,61.03,61.22,60.34,60.92,144532.0,61.03,61.22,60.34,60.92,144532.0
2020-03-05 10:00:00,60.9,61.14,60.69,60.99,114325.0,60.9,61.14,60.69,60.99,114325.0
2020-03-05 10:10:00,61.02,61.83,60.99,61.64,104931.0,61.02,61.83,60.99,61.64,104931.0
2020-03-05 10:20:00,61.64,62.0,61.37,61.59,80264.0,61.64,62.0,61.37,61.59,80264.0
2020-03-05 10:30:00,61.52,61.52,60.86,60.86,71889.0,61.52,61.52,60.86,60.86,71889.0
2020-03-05 10:40:00,60.85,61.25,60.79,61.13,121030.0,60.85,61.25,60.79,61.13,121030.0
2020-03-05 10:50:00,61.13,61.6,60.95,61.17,66584.0,61.13,61.6,60.95,61.17,66584.0
2020-03-05 11:00:00,61.13,61.73,61.11,61.72,101294.0,61.13,61.73,61.11,61.72,101294.0
2020-03-05 11:10:00,61.72,62.24,61.68,62.16,77713.0,61.72,62.24,61.68,62.16,77713.0
2020-03-05 11:20:00,62.19,62.46,62.13,62.35,70588.0,62.19,62.46,62.13,62.35,70588.0
2020-03-05 11:30:00,62.36,62.58,62.06,62.09,184379.0,62.36,62.58,62.06,62.09,184379.0
2020-03-05 11:40:00,62.12,62.45,62.12,62.15,81779.0,62.12,62.45,62.12,62.15,81779.0
2020-03-05 11:50:00,62.14,62.15,61.8,61.99,110825.0,62.14,62.15,61.8,61.99,110825.0
2020-03-05 12:00:00,61.99,62.03,61.47,61.52,67223.0,61.99,62.03,61.47,61.52,67223.0
2020-03-05 12:10:00,61.5,61.68,61.15,61.15,54450.0,61.5,61.68,61.15,61.15,54450.0
2020-03-05 12:20:00,61.15,61.22,60.68,60.73,86122.0,61.15,61.22,60.68,60.73,86122.0
2020-03-05 12:30:00,60.7,61.09,60.7,61.0,161331.0,60.7,61.09,60.7,61.0,161331.0
2020-03-05 12:40:00,61.02,61.07,60.31,60.66,134552.0,61.02,61.07,60.31,60.66,134552.0
2020-03-05 12:50:00,60.66,60.67,60.25,60.3,86144.0,60.66,60.67,60.25,60.3,86144.0
2020-03-05 13:00:00,60.33,60.56,60.1,60.29,92787.0,60.33,60.56,60.1,60.29,92787.0
2020-03-05 13:10:00,60.27,60.55,60.01,60.03,117821.0,60.27,60.55,60.01,60.03,117821.0
2020-03-05 13:20:00,60.03,60.58,59.96,60.58,93506.0,60.03,60.58,59.96,60.58,93506.0
2020-03-05 13:30:00,60.55,60.62,60.27,60.35,91213.0,60.55,60.62,60.27,60.35,91213.0
2020-03-05 13:40:00,60.33,60.37,59.9,60.27,59306.0,60.33,60.37,59.9,60.27,59306.0
2020-03-05 13:50:00,60.28,60.37,59.93,59.99,68283.0,60.28,60.37,59.93,59.99,68283.0
2020-03-05 14:00:00,59.98,59.98,59.22,59.45,148550.0,59.98,59.98,59.22,59.45,148550.0
2020-03-05 14:10:00,59.44,59.75,59.38,59.48,76827.0,59.44,59.75,59.38,59.48,76827.0
2020-03-05 14:20:00,59.5,59.58,59.19,59.33,98611.0,59.5,59.58,59.19,59.33,98611.0
2020-03-05 14:30:00,59.33,59.69,59.33,59.64,101292.0,59.33,59.69,59.33,59.64,101292.0
2020-03-05 14:40:00,59.66,59.78,59.22,59.38,109441.0,59.66,59.78,59.22,59.38,109441.0
2020-03-05 14:50:00,59.39,59.44,59.03,59.08,85892.0,59.39,59.44,59.03,59.08,85892.0
2020-03-05 15:00:00,59.09,59.12,58.81,58.95,100663.0,59.09,59.12,58.81,58.95,100663.0
2020-03-05 15:10:00,58.94,58.99,58.62,58.85,113375.0,58.94,58.99,58.62,58.85,113375.0
2020-03-05 15:20:00,58.84,59.11,58.78,59.04,115066.0,58.84,59.11,58.78,59.04,115066.0
2020-03-05 15:30:00,59.05,59.56,58.97,59.2,198050.0,59.05,59.56,58.97,59.2,198050.0
2020-03-05 15:40:00,59.21,59.3,58.97,59.18,193141.0,59.21,59.3,58.97,59.18,193141.0
2020-03-05 15:50:00,59.16,59.96,59.07,59.75,629582.0,59.16,59.96,59.07,59.75,629582.0
2020-03-06 09:30:00,57.41,58.25,57.04,58.04,291495.0,57.41,58.25,57.04,58.04,291495.0
2020-03-06 09:40:00,58.0,58.22,57.8,57.83,226290.0,58.0,58.22,57.8,57.83,226290.0
2020-03-06 09:50:00,57.76,57.81,57.01,57.65,147835.0,57.76,57.81,57.01,57.65,147835.0
2020-03-06 10:00:00,57.62,57.89,56.92,57.08,180214.0,57.62,57.89,56.92,57.08,180214.0
2020-03-06 10:10:00,57.03,57.37,57.0,57.12,183863.0,57.03,57.37,57.0,57.12,183863.0
2020-03-06 10:20:00,57.14,57.74,57.0,57.57,118201.0,57.14,57.74,57.0,57.57,118201.0
2020-03-06 10:30:00,57.55,57.71,57.29,57.68,116424.0,57.55,57.71,57.29,57.68,116424.0
2020-03-06 10:40:00,57.67,57.94,57.6,57.94,175214.0,57.67,57.94,57.6,57.94,175214.0
2020-03-06 10:50:00,57.94,58.23,57.85,58.2,154890.0,57.94,58.23,57.85,58.2,154890.0
2020-03-06 11:00:00,58.22,58.36,57.5,57.6,274240.0,58.22,58.36,57.5,57.6,274240.0
2020-03-06 11:10:00,57.6,57.76,57.23,57.37,83246.0,57.6,57.76,57.23,57.37,83246.0
2020-03-06 11:20:00,57.37,57.45,57.0,57.05,135839.0,57.37,57.45,57.0,57.05,135839.0
2020-03-06 11:30:00,57.08,57.1,56.53,56.62,235571.0,57.08,57.1,56.53,56.62,235571.0
2020-03-06 11:40:00,56.63,56.77,56.33,56.37,130955.0,56.63,56.77,56.33,56.37,130955.0
2020-03-06 11:50:00,56.37,56.67,56.37,56.61,127696.0,56.37,56.67,56.37,56.61,127696.0
2020-03-06 12:00:00,56.62,56.78,56.5,56.73,165705.0,56.62,56.78,56.5,56.73,165705.0
2020-03-06 12:10:00,56.72,56.82,56.65,56.69,589128.0,56.72,56.82,56.65,56.69,589128.0
2020-03-06 12:20:00,56.67,57.09,56.66,56.94,84856.0,56.67,57.09,56.66,56.94,84856.0
2020-03-06 12:30:00,56.95,57.9,56.9,57.62,144719.0,56.95,57.9,56.9,57.62,144719.0
2020-03-06 12:40:00,57.61,57.99,57.54,57.83,99446.0,57.61,57.99,57.54,57.83,99446.0
2020-03-06 12:50:00,57.84,57.89,57.66,57.71,79750.0,57.84,57.89,57.66,57.71,79750.0
2020-03-06 13:00:00,57.67,57.94,57.63,57.8,61945.0,57.67,57.94,57.63,57.8,61945.0
2020-03-06 13:10:00,57.81,57.9,57.67,57.71,119734.0,57.81,57.9,57.67,57.71,119734.0
2020-03-06 13:20:00,57.73,58.08,57.72,57.79,116633.0,57.73,58.08,57.72,57.79,116633.0
2020-03-06 13:30:00,57.76,57.95,57.64,57.78,68662.0,57.76,57.95,57.64,57.78,68662.0
2020-03-06 13:40:00,57.78,57.89,57.16,57.19,75006.0,57.78,57.89,57.16,57.19,75006.0
2020-03-06 13:50:00,57.18,57.25,56.85,56.9,93419.0,57.18,57.25,56.85,56.9,93419.0
2020-03-06 14:00:00,56.9,56.9,56.63,56.68,78480.0,56.9,56.9,56.63,56.68,78480.0
2020-03-06 14:10:00,56.66,56.9,56.61,56.82,75315.0,56.66,56.9,56.61,56.82,75315.0
2020-03-06 14:20:00,56.79,57.17,56.73,57.15,125308.0,56.79,57.17,56.73,57.15,125308.0
2020-03-06 14:30:00,57.17,57.22,56.64,56.64,102792.0,57.17,57.22,56.64,56.64,102792.0
2020-03-06 14:40:00,56.64,56.94,56.46,56.74,122157.0,56.64,56.94,56.46,56.74,122157.0
2020-03-06 14:50:00,56.73,56.73,56.46,56.58,180542.0,56.73,56.73,56.46,56.58,180542.0
2020-03-06 15:00:00,56.59,56.72,56.5,56.63,163097.0,56.59,56.72,56.5,56.63,163097.0
2020-03-06 15:10:00,56.63,57.14,56.6,57.14,135380.0,56.63,57.14,56.6,57.14,135380.0
2020-03-06 15:20:00,57.12,57.54,57.0,57.35,154452.0,57.12,57.54,57.0,57.35,154452.0
2020-03-06 15:30:00,57.35,57.94,57.28,57.78,253301.0,57.35,57.94,57.28,57.78,253301.0
2020-03-06 15:40:00,57.79,58.49,57.75,58.42,501460.0,57.79,58.49,57.75,58.42,501460.0
2020-03-06 15:50:00,58.4,58.83,58.4,58.55,474897.0,58.4,58.83,58.4,58.55,474897.0
2020-03-09 09:30:00,53.94,53.94,53.0,53.46,5448.0,53.94,53.94,53.0,53.46,5448.0
2020-03-09 09:40:00,53.46,53.46,53.46,53.46,0.0,53.46,53.46,53.46,53.46,0.0
2020-03-09 09:50:00,53.28,53.5,53.0,53.14,102569.0,53.28,53.5,53.0,53.14,102569.0
2020-03-09 10:00:00,53.07,54.5,53.07,54.44,242445.0,53.07,54.5,53.07,54.44,242445.0
2020-03-09 10:10:00,54.47,54.84,54.2,54.56,99779.0,54.47,54.84,54.2,54.56,99779.0
2020-03-09 10:20:00,54.52,55.15,54.36,54.98,242376.0,54.52,55.15,54.36,54.98,242376.0
2020-03-09 10:30:00,54.98,55.4,54.86,55.14,173746.0,54.98,55.4,54.86,55.14,173746.0
2020-03-09 10:40:00,55.15,55.15,54.25,54.28,213708.0,55.15,55.15,54.25,54.28,213708.0
2020-03-09 10:50:00,54.28,54.38,53.98,54.05,124800.0,54.28,54.38,53.98,54.05,124800.0
2020-03-09 11:00:00,54.04,54.07,53.75,53.78,69213.0,54.04,54.07,53.75,53.78,69213.0
2020-03-09 11:10:00,53.75,54.77,53.75,54.73,88773.0,53.75,54.77,53.75,54.73,88773.0
2020-03-09 11:20:00,54.69,55.24,54.65,55.01,152883.0,54.69,55.24,54.65,55.01,152883.0
2020-03-09 11:30:00,55.0,56.45,54.87,56.39,124720.0,55.0,56.45,54.87,56.39,124720.0
2020-03-09 11:40:00,56.36,56.41,56.0,56.16,87447.0,56.36,56.41,56.0,56.16,87447.0
2020-03-09 11:50:00,56.16,56.61,56.12,56.48,105460.0,56.16,56.61,56.12,56.48,105460.0
2020-03-09 12:00:00,56.46,57.17,56.03,57.15,150968.0,56.46,57.17,56.03,57.15,150968.0
2020-03-09 12:10:00,57.15,57.33,56.75,56.83,106309.0,57.15,57.33,56.75,56.83,106309.0
2020-03-09 12:20:00,56.83,56.97,56.22,56.22,72217.0,56.83,56.97,56.22,56.22,72217.0
2020-03-09 12:30:00,56.23,56.33,56.0,56.32,60292.0,56.23,56.33,56.0,56.32,60292.0
2020-03-09 12:40:00,56.3,56.51,55.98,56.17,89701.0,56.3,56.51,55.98,56.17,89701.0
2020-03-09 12:50:00,56.18,56.34,56.08,56.13,58564.0,56.18,56.34,56.08,56.13,58564.0
2020-03-09 13:00:00,56.14,56.39,56.06,56.15,128951.0,56.14,56.39,56.06,56.15,128951.0
2020-03-09 13:10:00,56.13,56.19,55.99,56.0,127787.0,56.13,56.19,55.99,56.0,127787.0
2020-03-09 13:20:00,56.0,56.0,55.47,55.52,102270.0,56.0,56.0,55.47,55.52,102270.0
2020-03-09 13:30:00,55.51,55.73,55.0,55.0,161067.0,55.51,55.73,55.0,55.0,161067.0
2020-03-09 13:40:00,55.0,55.13,54.81,54.87,133741.0,55.0,55.13,54.81,54.87,133741.0
2020-03-09 13:50:00,54.83,54.85,54.48,54.76,112305.0,54.83,54.85,54.48,54.76,112305.0
2020-03-09 14:00:00,54.79,54.84,54.25,54.28,89753.0,54.79,54.84,54.25,54.28,89753.0
2020-03-09 14:10:00,54.26,54.88,54.25,54.65,182369.0,54.26,54.88,54.25,54.65,182369.0
2020-03-09 14:20:00,54.67,54.81,54.0,54.01,183986.0,54.67,54.81,54.0,54.01,183986.0
2020-03-09 14:30:00,54.03,54.35,54.0,54.23,211894.0,54.03,54.35,54.0,54.23,211894.0
2020-03-09 14:40:00,54.18,54.18,53.66,53.76,126032.0,54.18,54.18,53.66,53.76,126032.0
2020-03-09 14:50:00,53.76,54.62,53.73,54.43,177824.0,53.76,54.62,53.73,54.43,177824.0
2020-03-09 15:00:00,54.41,54.74,54.17,54.57,208323.0,54.41,54.74,54.17,54.57,208323.0
2020-03-09 15:10:00,54.55,55.1,54.3,55.0,246103.0,54.55,55.1,54.3,55.0,246103.0
2020-03-09 15:20:00,55.0,55.7,54.98,55.68,619020.0,55.0,55.7,54.98,55.68,619020.0
2020-03-09 15:30:00,55.68,56.35,55.17,56.35,228511.0,55.68,56.35,55.17,56.35,228511.0
2020-03-09 15:40:00,56.33,56.86,55.98,56.01,371997.0,56.33,56.86,55.98,56.01,371997.0
2020-03-09 15:50:00,55.98,55.98,55.2,55.2,526520.0,55.98,55.98,55.2,55.2,526520.0
2020-03-10 09:30:00,57.26,58.13,56.94,57.63,235696.0,57.26,58.13,56.94,57.63,235696.0
2020-03-10 09:40:00,57.64,57.75,57.09,57.21,167261.0,57.64,57.75,57.09,57.21,167261.0
2020-03-10 09:50:00,57.21,57.99,57.16,57.95,107204.0,57.21,57.99,57.16,57.95,107204.0
2020-03-10 10:00:00,57.96,58.08,57.75,58.05,128729.0,57.96,58.08,57.75,58.05,128729.0
2020-03-10 10:10:00,58.04,58.54,58.02,58.21,111650.0,58.04,58.54,58.02,58.21,111650.0
2020-03-10 10:20:00,58.22,58.37,57.4,57.42,217600.0,58.22,58.37,57.4,57.42,217600.0
2020-03-10 10:30:00,57.39,57.53,57.09,57.43,87131.0,57.39,57.53,57.09,57.43,87131.0
2020-03-10 10:40:00,57.44,57.68,57.39,57.42,121079.0,57.44,57.68,57.39,57.42,121079.0
2020-03-10 10:50:00,57.43,57.6,57.16,57.25,175842.0,57.43,57.6,57.16,57.25,175842.0
2020-03-10 11:00:00,57.27,58.2,57.26,58.14,91232.0,57.27,58.2,57.26,58.14,91232.0
2020-03-10 11:10:00,58.16,58.16,57.29,57.33,71546.0,58.16,58.16,57.29,57.33,71546.0
2020-03-10 11:20:00,57.33,57.43,56.81,56.87,110834.0,57.33,57.43,56.81,56.87,110834.0
2020-03-10 11:30:00,56.89,56.99,56.33,56.76,131838.0,56.89,56.99,56.33,56.76,131838.0
2020-03-10 11:40:00,56.79,58.42,56.76,58.25,104125.0,56.79,58.42,56.76,58.25,104125.0
2020-03-10 11:50:00,58.29,58.54,58.11,58.29,164695.0,58.29,58.54,58.11,58.29,164695.0
2020-03-10 12:00:00,58.32,59.68,58.32,59.56,212128.0,58.32,59.68,58.32,59.56,212128.0
2020-03-10 12:10:00,59.57,59.58,59.09,59.25,137055.0,59.57,59.58,59.09,59.25,137055.0
2020-03-10 12:20:00,59.22,59.22,57.83,57.93,122206.0,59.22,59.22,57.83,57.93,122206.0
2020-03-10 12:30:00,57.9,57.92,57.16,57.84,96872.0,57.9,57.92,57.16,57.84,96872.0
2020-03-10 12:40:00,57.84,58.27,57.61,57.94,117754.0,57.84,58.27,57.61,57.94,117754.0
2020-03-10 12:50:00,57.85,58.25,57.74,57.99,100566.0,57.85,58.25,57.74,57.99,100566.0
2020-03-10 13:00:00,58.0,58.49,57.67,58.37,119449.0,58.0,58.49,57.67,58.37,119449.0
2020-03-10 13:10:00,58.39,58.93,58.31,58.74,133135.0,58.39,58.93,58.31,58.74,133135.0
2020-03-10 13:20:00,58.78,58.99,58.34,58.43,102572.0,58.78,58.99,58.34,58.43,102572.0
2020-03-10 13:30:00,58.45,58.72,58.23,58.37,52410.0,58.45,58.72,58.23,58.37,52410.0
2020-03-10 13:40:00,58.42,58.5,57.89,57.98,79758.0,58.42,58.5,57.89,57.98,79758.0
2020-03-10 13:50:00,57.97,58.21,57.89,57.97,102715.0,57.97,58.21,57.89,57.97,102715.0
2020-03-10 14:00:00,58.01,58.01,57.7,57.9,63801.0,58.01,58.01,57.7,57.9,63801.0
2020-03-10 14:10:00,57.86,58.18,57.75,58.15,105171.0,57.86,58.18,57.75,58.15,105171.0
2020-03-10 14:20:00,58.16,58.42,58.0,58.41,85986.0,58.16,58.42,58.0,58.41,85986.0
2020-03-10 14:30:00,58.41,58.91,58.4,58.64,87185.0,58.41,58.91,58.4,58.64,87185.0
2020-03-10 14:40:00,58.66,59.91,58.58,59.9,185350.0,58.66,59.91,58.58,59.9,185350.0
2020-03-10 14:50:00,59.9,59.91,59.18,59.37,131407.0,59.9,59.91,59.18,59.37,131407.0
2020-03-10 15:00:00,59.39,59.91,59.2,59.85,113959.0,59.39,59.91,59.2,59.85,113959.0
2020-03-10 15:10:00,59.81,60.17,59.79,60.05,186015.0,59.81,60.17,59.79,60.05,186015.0
2020-03-10 15:20:00,60.05,60.16,59.56,59.59,181286.0,60.05,60.16,59.56,59.59,181286.0
2020-03-10 15:30:00,59.58,60.06,59.25,59.98,218649.0,59.58,60.06,59.25,59.98,218649.0
2020-03-10 15:40:00,59.97,60.26,59.94,60.04,307059.0,59.97,60.26,59.94,60.04,307059.0
2020-03-10 15:50:00,60.03,60.7,59.98,60.38,759622.0,60.03,60.7,59.98,60.38,759622.0
2020-03-11 09:30:00,58.12,59.4,57.75,58.86,431427.0,58.12,59.4,57.75,58.86,431427.0
2020-03-11 09:40:00,58.87,59.33,58.34,58.34,181668.0,58.87,59.33,58.34,58.34,181668.0
2020-03-11 09:50:00,58.37,59.26,58.32,59.07,198586.0,58.37,59.26,58.32,59.07,198586.0
2020-03-11 10:00:00,59.05,59.29,58.77,59.19,177700.0,59.05,59.29,58.77,59.19,177700.0
2020-03-11 10:10:00,59.19,59.55,59.12,59.48,298668.0,59.19,59.55,59.12,59.48,298668.0
2020-03-11 10:20:00,59.5,59.66,59.05,59.1,153110.0,59.5,59.66,59.05,59.1,153110.0
2020-03-11 10:30:00,59.04,59.59,59.0,59.55,244563.0,59.04,59.59,59.0,59.55,244563.0
2020-03-11 10:40:00,59.5,59.71,59.04,59.12,193545.0,59.5,59.71,59.04,59.12,193545.0
2020-03-11 10:50:00,59.1,59.22,58.5,58.67,105192.0,59.1,59.22,58.5,58.67,105192.0
2020-03-11 11:00:00,58.69,58.88,58.45,58.8,123082.0,58.69,58.88,58.45,58.8,123082.0
2020-03-11 11:10:00,58.83,58.84,58.44,58.57,65782.0,58.83,58.84,58.44,58.57,65782.0
2020-03-11 11:20:00,58.58,58.65,58.13,58.4,68098.0,58.58,58.65,58.13,58.4,68098.0
2020-03-11 11:30:00,58.41,58.68,58.33,58.55,80922.0,58.41,58.68,58.33,58.55,80922.0
2020-03-11 11:40:00,58.56,58.62,58.23,58.59,65600.0,58.56,58.62,58.23,58.59,65600.0
2020-03-11 11:50:00,58.6,58.9,58.53,58.9,87655.0,58.6,58.9,58.53,58.9,87655.0
2020-03-11 12:00:00,58.9,59.38,58.71,59.33,85459.0,58.9,59.38,58.71,59.33,85459.0
2020-03-11 12:10:00,59.34,59.94,59.3,59.84,329569.0,59.34,59.94,59.3,59.84,329569.0
2020-03-11 12:20:00,59.85,59.98,59.33,59.4,141132.0,59.85,59.98,59.33,59.4,141132.0
2020-03-11 12:30:00,59.41,59.52,59.18,59.35,130231.0,59.41,59.52,59.18,59.35,130231.0
2020-03-11 12:40:00,59.36,59.5,58.8,59.12,100935.0,59.36,59.5,58.8,59.12,100935.0
2020-03-11 12:50:00,59.14,59.27,58.84,58.91,173820.0,59.14,59.27,58.84,58.91,173820.0
2020-03-11 13:00:00,58.91,58.91,58.35,58.37,117547.0,58.91,58.91,58.35,58.37,117547.0
2020-03-11 13:10:00,58.39,58.44,58.2,58.4,67745.0,58.39,58.44,58.2,58.4,67745.0
2020-03-11 13:20:00,58.42,58.8,58.25,58.75,60751.0,58.42,58.8,58.25,58.75,60751.0
2020-03-11 13:30:00,58.77,58.91,58.42,58.46,96315.0,58.77,58.91,58.42,58.46,96315.0
2020-03-11 13:40:00,58.45,58.88,58.34,58.88,134884.0,58.45,58.88,58.34,58.88,134884.0
2020-03-11 13:50:00,58.86,59.06,58.67,58.85,116821.0,58.86,59.06,58.67,58.85,116821.0
2020-03-11 14:00:00,58.86,58.95,58.17,58.28,101958.0,58.86,58.95,58.17,58.28,101958.0
2020-03-11 14:10:00,58.26,58.3,57.8,57.87,101329.0,58.26,58.3,57.8,57.87,101329.0
2020-03-11 14:20:00,57.85,58.13,57.85,57.99,151488.0,57.85,58.13,57.85,57.99,151488.0
2020-03-11 14:30:00,58.0,58.54,58.0,58.21,109100.0,58.0,58.54,58.0,58.21,109100.0
2020-03-11 14:40:00,58.24,58.6,57.92,58.01,242656.0,58.24,58.6,57.92,58.01,242656.0
2020-03-11 14:50:00,58.02,58.22,57.77,57.94,220323.0,58.02,58.22,57.77,57.94,220323.0
2020-03-11 15:00:00,57.92,57.98,57.15,57.31,139081.0,57.92,57.98,57.15,57.31,139081.0
2020-03-11 15:10:00,57.31,57.64,57.19,57.49,173949.0,57.31,57.64,57.19,57.49,173949.0
2020-03-11 15:20:00,57.51,58.09,57.25,58.05,223988.0,57.51,58.09,57.25,58.05,223988.0
2020-03-11 15:30:00,58.02,58.29,57.79,58.21,292386.0,58.02,58.29,57.79,58.21,292386.0
2020-03-11 15:40:00,58.25,58.5,57.94,58.1,507158.0,58.25,58.5,57.94,58.1,507158.0
2020-03-11 15:50:00,58.05,58.36,57.72,57.96,559613.0,58.05,58.36,57.72,57.96,559613.0
2020-03-12 09:30:00,52.75,53.1,52.6,52.8,5172.0,52.75,53.1,52.6,52.8,5172.0
2020-03-12 09:40:00,52.8,52.8,52.8,52.8,0.0,52.8,52.8,52.8,52.8,0.0
2020-03-12 09:50:00,52.0,53.69,51.86,53.69,409462.0,52.0,53.69,51.86,53.69,409462.0
2020-03-12 10:00:00,53.61,54.79,53.29,54.71,584571.0,53.61,54.79,53.29,54.71,584571.0
2020-03-12 10:10:00,54.7,57.18,54.37,57.17,298062.0,54.7,57.18,54.37,57.17,298062.0
2020-03-12 10:20:00,57.26,57.88,56.6,57.85,250954.0,57.26,57.88,56.6,57.85,250954.0
2020-03-12 10:30:00,57.87,58.94,57.39,57.42,227400.0,57.87,58.94,57.39,57.42,227400.0
2020-03-12 10:40:00,57.39,57.55,56.66,56.74,181896.0,57.39,57.55,56.66,56.74,181896.0
2020-03-12 10:50:00,56.73,56.76,56.0,56.04,131938.0,56.73,56.76,56.0,56.04,131938.0
2020-03-12 11:00:00,56.0,56.01,55.23,55.25,136735.0,56.0,56.01,55.23,55.25,136735.0
2020-03-12 11:10:00,55.26,55.4,54.9,54.92,106794.0,55.26,55.4,54.9,54.92,106794.0
2020-03-12 11:20:00,54.89,55.04,54.8,54.85,97908.0,54.89,55.04,54.8,54.85,97908.0
2020-03-12 11:30:00,54.86,55.27,54.43,54.59,89174.0,54.86,55.27,54.43,54.59,89174.0
2020-03-12 11:40:00,54.63,54.92,54.6,54.85,118552.0,54.63,54.92,54.6,54.85,118552.0
2020-03-12 11:50:00,54.82,55.43,54.75,55.3,102129.0,54.82,55.43,54.75,55.3,102129.0
2020-03-12 12:00:00,55.31,55.53,55.25,55.25,117277.0,55.31,55.53,55.25,55.25,117277.0
2020-03-12 12:10:00,55.26,55.27,54.86,55.01,152574.0,55.26,55.27,54.86,55.01,152574.0
2020-03-12 12:20:00,55.01,55.88,54.95,55.88,207765.0,55.01,55.88,54.95,55.88,207765.0
2020-03-12 12:30:00,55.86,56.01,55.79,55.87,151898.0,55.86,56.01,55.79,55.87,151898.0
2020-03-12 12:40:00,55.87,55.96,55.56,55.86,109330.0,55.87,55.96,55.56,55.86,109330.0
2020-03-12 12:50:00,55.86,58.86,55.85,58.8,250444.0,55.86,58.86,55.85,58.8,250444.0
2020-03-12 13:00:00,58.81,60.67,58.8,60.47,431742.0,58.81,60.67,58.8,60.47,431742.0
2020-03-12 13:10:00,60.46,60.58,57.04,57.82,280277.0,60.46,60.58,57.04,57.82,280277.0
2020-03-12 13:20:00,57.75,57.94,57.3,57.55,131035.0,57.75,57.94,57.3,57.55,131035.0
2020-03-12 13:30:00,57.51,57.86,57.26,57.3,106003.0,57.51,57.86,57.26,57.3,106003.0
2020-03-12 13:40:00,57.3,57.36,56.19,56.88,109587.0,57.3,57.36,56.19,56.88,109587.0
2020-03-12 13:50:00,56.84,57.95,56.72,57.9,127752.0,56.84,57.95,56.72,57.9,127752.0
2020-03-12 14:00:00,57.86,58.02,57.17,57.37,105359.0,57.86,58.02,57.17,57.37,105359.0
2020-03-12 14:10:00,57.38,57.42,56.88,57.08,101408.0,57.38,57.42,56.88,57.08,101408.0
2020-03-12 14:20:00,57.09,57.35,57.07,57.15,86239.0,57.09,57.35,57.07,57.15,86239.0
2020-03-12 14:30:00,57.15,57.34,57.11,57.26,165860.0,57.15,57.34,57.11,57.26,165860.0
2020-03-12 14:40:00,57.26,57.35,56.49,56.91,163754.0,57.26,57.35,56.49,56.91,163754.0
2020-03-12 14:50:00,56.89,57.1,55.96,56.0,100035.0,56.89,57.1,55.96,56.0,100035.0
2020-03-12 15:00:00,56.03,56.66,56.0,56.6,116531.0,56.03,56.66,56.0,56.6,116531.0
2020-03-12 15:10:00,56.6,57.0,56.6,56.8,97525.0,56.6,57.0,56.6,56.8,97525.0
2020-03-12 15:20:00,56.8,57.15,56.8,57.01,278642.0,56.8,57.15,56.8,57.01,278642.0
2020-03-12 15:30:00,57.01,57.11,56.99,57.05,221748.0,57.01,57.11,56.99,57.05,221748.0
2020-03-12 15:40:00,57.05,58.8,57.05,58.76,474467.0,57.05,58.8,57.05,58.76,474467.0
2020-03-12 15:50:00,58.76,60.0,56.85,57.12,724268.0,58.76,60.0,56.85,57.12,724268.0
2020-03-13 09:30:00,59.5,61.89,59.5,61.66,303670.0,59.5,61.89,59.5,61.66,303670.0
2020-03-13 09:40:00,61.72,61.74,60.57,60.67,223019.0,61.72,61.74,60.57,60.67,223019.0
2020-03-13 09:50:00,60.67,60.78,60.45,60.5,232041.0,60.67,60.78,60.45,60.5,232041.0
2020-03-13 10:00:00,60.5,60.59,59.95,60.28,157762.0,60.5,60.59,59.95,60.28,157762.0
2020-03-13 10:10:00,60.19,60.36,59.69,59.93,151982.0,60.19,60.36,59.69,59.93,151982.0
2020-03-13 10:20:00,59.94,60.33,59.7,59.78,144081.0,59.94,60.33,59.7,59.78,144081.0
2020-03-13 10:30:00,59.8,59.99,59.49,59.65,129592.0,59.8,59.99,59.49,59.65,129592.0
2020-03-13 10:40:00,59.64,59.78,59.12,59.31,156950.0,59.64,59.78,59.12,59.31,156950.0
2020-03-13 10:50:00,59.33,59.97,59.32,59.49,134743.0,59.33,59.97,59.32,59.49,134743.0
2020-03-13 11:00:00,59.5,60.02,59.29,59.39,127251.0,59.5,60.02,59.29,59.39,127251.0
2020-03-13 11:10:00,59.43,59.67,59.0,59.07,77630.0,59.43,59.67,59.0,59.07,77630.0
2020-03-13 11:20:00,59.06,59.2,58.84,58.86,100620.0,59.06,59.2,58.84,58.86,100620.0
2020-03-13 11:30:00,58.84,58.84,57.26,57.64,136752.0,58.84,58.84,57.26,57.64,136752.0
2020-03-13 11:40:00,57.6,57.72,56.99,57.1,67899.0,57.6,57.72,56.99,57.1,67899.0
2020-03-13 11:50:00,57.05,58.14,57.03,57.73,114158.0,57.05,58.14,57.03,57.73,114158.0
2020-03-13 12:00:00,57.75,57.93,57.18,57.38,99911.0,57.75,57.93,57.18,57.38,99911.0
2020-03-13 12:10:00,57.34,57.82,57.19,57.19,119985.0,57.34,57.82,57.19,57.19,119985.0
2020-03-13 12:20:00,57.16,57.36,56.98,57.15,66600.0,57.16,57.36,56.98,57.15,66600.0
2020-03-13 12:30:00,57.12,58.13,57.09,57.76,82905.0,57.12,58.13,57.09,57.76,82905.0
2020-03-13 12:40:00,57.82,58.48,57.82,58.26,63955.0,57.82,58.48,57.82,58.26,63955.0
2020-03-13 12:50:00,58.32,58.4,57.84,57.9,130698.0,58.32,58.4,57.84,57.9,130698.0
2020-03-13 13:00:00,57.89,58.18,57.76,57.95,120773.0,57.89,58.18,57.76,57.95,120773.0
2020-03-13 13:10:00,57.94,59.09,57.8,59.09,145175.0,57.94,59.09,57.8,59.09,145175.0
2020-03-13 13:20:00,59.11,59.78,59.1,59.73,65536.0,59.11,59.78,59.1,59.73,65536.0
2020-03-13 13:30:00,59.71,59.96,59.11,59.44,125420.0,59.71,59.96,59.11,59.44,125420.0
2020-03-13 13:40:00,59.41,60.1,59.39,59.94,77734.0,59.41,60.1,59.39,59.94,77734.0
2020-03-13 13:50:00,59.94,60.37,59.94,60.02,65933.0,59.94,60.37,59.94,60.02,65933.0
2020-03-13 14:00:00,60.05,60.06,58.84,58.93,185344.0,60.05,60.06,58.84,58.93,185344.0
2020-03-13 14:10:00,59.03,59.45,58.9,59.04,159031.0,59.03,59.45,58.9,59.04,159031.0
2020-03-13 14:20:00,59.05,59.29,58.71,58.72,112358.0,59.05,59.29,58.71,58.72,112358.0
2020-03-13 14:30:00,58.73,58.75,58.18,58.28,112323.0,58.73,58.75,58.18,58.28,112323.0
2020-03-13 14:40:00,58.3,59.65,58.01,59.39,259404.0,58.3,59.65,58.01,59.39,259404.0
2020-03-13 14:50:00,59.3,59.63,59.15,59.53,88899.0,59.3,59.63,59.15,59.53,88899.0
2020-03-13 15:00:00,59.51,60.23,59.41,59.95,110456.0,59.51,60.23,59.41,59.95,110456.0
2020-03-13 15:10:00,59.98,60.25,59.31,60.2,244896.0,59.98,60.25,59.31,60.2,244896.0
2020-03-13 15:20:00,60.21,61.0,60.06,60.93,212129.0,60.21,61.0,60.06,60.93,212129.0
2020-03-13 15:30:00,60.94,61.08,59.27,60.59,377802.0,60.94,61.08,59.27,60.59,377802.0
2020-03-13 15:40:00,60.59,61.5,60.51,61.48,422578.0,60.59,61.5,60.51,61.48,422578.0
2020-03-13 15:50:00,61.5,63.97,61.31,63.57,881069.0,61.5,63.97,61.31,63.57,881069.0
2020-03-16 09:30:00,57.22,57.22,57.22,57.22,0.0,57.22,57.22,57.22,57.22,0.0
2020-03-16 09:40:00,56.77,57.0,55.57,55.73,106888.0,56.77,57.0,55.57,55.73,106888.0
2020-03-16 09:50:00,55.73,58.43,55.7,58.01,286343.0,55.73,58.43,55.7,58.01,286343.0
2020-03-16 10:00:00,58.0,58.01,57.22,57.29,173600.0,58.0,58.01,57.22,57.29,173600.0
2020-03-16 10:10:00,57.3,58.0,56.5,56.58,221299.0,57.3,58.0,56.5,56.58,221299.0
2020-03-16 10:20:00,56.59,56.96,56.3,56.7,151157.0,56.59,56.96,56.3,56.7,151157.0
2020-03-16 10:30:00,56.71,58.0,56.7,58.0,214021.0,56.71,58.0,56.7,58.0,214021.0
2020-03-16 10:40:00,57.92,57.96,57.5,57.56,129631.0,57.92,57.96,57.5,57.56,129631.0
2020-03-16 10:50:00,57.54,57.56,55.9,56.43,121565.0,57.54,57.56,55.9,56.43,121565.0
2020-03-16 11:00:00,56.46,57.03,56.37,56.97,146828.0,56.46,57.03,56.37,56.97,146828.0
2020-03-16 11:10:00,56.98,57.24,56.33,56.46,142048.0,56.98,57.24,56.33,56.46,142048.0
2020-03-16 11:20:00,56.43,56.83,56.04,56.48,97395.0,56.43,56.83,56.04,56.48,97395.0
2020-03-16 11:30:00,56.48,56.57,55.25,55.55,108060.0,56.48,56.57,55.25,55.55,108060.0
2020-03-16 11:40:00,55.63,55.77,55.0,55.14,96522.0,55.63,55.77,55.0,55.14,96522.0
2020-03-16 11:50:00,55.13,55.3,54.28,54.87,112174.0,55.13,55.3,54.28,54.87,112174.0
2020-03-16 12:00:00,54.86,55.33,54.49,55.26,114057.0,54.86,55.33,54.49,55.26,114057.0
2020-03-16 12:10:00,55.25,55.36,54.18,54.28,113569.0,55.25,55.36,54.18,54.28,113569.0
2020-03-16 12:20:00,54.26,55.37,54.22,55.2,87838.0,54.26,55.37,54.22,55.2,87838.0
2020-03-16 12:30:00,55.13,55.48,54.85,55.25,98310.0,55.13,55.48,54.85,55.25,98310.0
2020-03-16 12:40:00,55.25,55.56,55.25,55.3,108927.0,55.25,55.56,55.25,55.3,108927.0
2020-03-16 12:50:00,55.3,55.32,54.34,54.66,82460.0,55.3,55.32,54.34,54.66,82460.0
2020-03-16 13:00:00,54.69,55.51,54.67,54.81,63236.0,54.69,55.51,54.67,54.81,63236.0
2020-03-16 13:10:00,54.79,56.96,54.75,56.86,130408.0,54.79,56.96,54.75,56.86,130408.0
2020-03-16 13:20:00,56.85,56.85,55.97,56.0,118523.0,56.85,56.85,55.97,56.0,118523.0
2020-03-16 13:30:00,56.01,56.05,55.73,55.75,146045.0,56.01,56.05,55.73,55.75,146045.0
2020-03-16 13:40:00,55.76,56.08,55.66,55.93,65663.0,55.76,56.08,55.66,55.93,65663.0
2020-03-16 13:50:00,55.93,56.16,55.2,55.52,88576.0,55.93,56.16,55.2,55.52,88576.0
2020-03-16 14:00:00,55.5,55.68,55.13,55.23,118388.0,55.5,55.68,55.13,55.23,118388.0
2020-03-16 14:10:00,55.26,55.4,55.02,55.25,100898.0,55.26,55.4,55.02,55.25,100898.0
2020-03-16 14:20:00,55.26,55.61,55.22,55.58,120048.0,55.26,55.61,55.22,55.58,120048.0
2020-03-16 14:30:00,55.58,56.68,55.45,56.29,170495.0,55.58,56.68,55.45,56.29,170495.0
2020-03-16 14:40:00,56.27,56.34,55.9,55.91,116864.0,56.27,56.34,55.9,55.91,116864.0
2020-03-16 14:50:00,55.91,56.7,55.9,56.67,168805.0,55.91,56.7,55.9,56.67,168805.0
2020-03-16 15:00:00,56.62,56.91,56.48,56.53,134773.0,56.62,56.91,56.48,56.53,134773.0
2020-03-16 15:10:00,56.51,56.63,55.7,55.73,186622.0,56.51,56.63,55.7,55.73,186622.0
2020-03-16 15:20:00,55.73,55.88,54.88,54.88,196205.0,55.73,55.88,54.88,54.88,196205.0
2020-03-16 15:30:00,54.87,54.88,54.28,54.69,204882.0,54.87,54.88,54.28,54.69,204882.0
2020-03-16 15:40:00,54.7,55.47,54.21,54.87,244483.0,54.7,55.47,54.21,54.87,244483.0
2020-03-16 15:50:00,54.86,54.87,54.02,54.02,608035.0,54.86,54.87,54.02,54.02,608035.0
2020-03-17 09:30:00,55.13,55.62,54.42,55.26,186134.0,55.13,55.62,54.42,55.26,186134.0
2020-03-17 09:40:00,55.23,55.35,54.22,54.22,149513.0,55.23,55.35,54.22,54.22,149513.0
2020-03-17 09:50:00,54.21,54.21,53.02,53.08,178154.0,54.21,54.21,53.02,53.08,178154.0
2020-03-17 10:00:00,53.07,53.42,52.75,53.24,148210.0,53.07,53.42,52.75,53.24,148210.0
2020-03-17 10:10:00,53.25,53.68,53.0,53.38,173037.0,53.25,53.68,53.0,53.38,173037.0
2020-03-17 10:20:00,53.34,54.57,53.14,54.5,98261.0,53.34,54.57,53.14,54.5,98261.0
2020-03-17 10:30:00,54.5,54.95,54.08,54.19,99396.0,54.5,54.95,54.08,54.19,99396.0
2020-03-17 10:40:00,54.22,54.94,54.11,54.55,63663.0,54.22,54.94,54.11,54.55,63663.0
2020-03-17 10:50:00,54.55,55.31,54.01,55.13,88601.0,54.55,55.31,54.01,55.13,88601.0
2020-03-17 11:00:00,55.18,55.44,54.82,55.35,91513.0,55.18,55.44,54.82,55.35,91513.0
2020-03-17 11:10:00,55.39,55.48,54.9,55.39,87348.0,55.39,55.48,54.9,55.39,87348.0
2020-03-17 11:20:00,55.41,55.88,55.3,55.43,136574.0,55.41,55.88,55.3,55.43,136574.0
2020-03-17 11:30:00,55.36,55.59,55.03,55.05,80345.0,55.36,55.59,55.03,55.05,80345.0
2020-03-17 11:40:00,55.03,56.0,55.0,55.88,77702.0,55.03,56.0,55.0,55.88,77702.0
2020-03-17 11:50:00,55.94,56.09,55.49,55.83,107385.0,55.94,56.09,55.49,55.83,107385.0
2020-03-17 12:00:00,55.8,56.01,55.28,55.5,178443.0,55.8,56.01,55.28,55.5,178443.0
2020-03-17 12:10:00,55.46,55.5,55.29,55.41,223161.0,55.46,55.5,55.29,55.41,223161.0
2020-03-17 12:20:00,55.45,55.47,54.67,54.93,61426.0,55.45,55.47,54.67,54.93,61426.0
2020-03-17 12:30:00,54.98,55.18,54.54,54.61,65005.0,54.98,55.18,54.54,54.61,65005.0
2020-03-17 12:40:00,54.63,54.85,54.5,54.58,67717.0,54.63,54.85,54.5,54.58,67717.0
2020-03-17 12:50:00,54.58,54.81,54.5,54.54,123251.0,54.58,54.81,54.5,54.54,123251.0
2020-03-17 13:00:00,54.55,55.11,54.5,54.5,94847.0,54.55,55.11,54.5,54.5,94847.0
2020-03-17 13:10:00,54.5,54.51,53.39,53.79,133396.0,54.5,54.51,53.39,53.79,133396.0
2020-03-17 13:20:00,53.86,54.12,53.66,54.01,66742.0,53.86,54.12,53.66,54.01,66742.0
2020-03-17 13:30:00,54.06,54.39,53.99,54.24,115933.0,54.06,54.39,53.99,54.24,115933.0
2020-03-17 13:40:00,54.2,55.8,54.16,55.72,82410.0,54.2,55.8,54.16,55.72,82410.0
2020-03-17 13:50:00,55.75,55.75,55.25,55.3,169146.0,55.75,55.75,55.25,55.3,169146.0
2020-03-17 14:00:00,55.27,56.97,55.24,56.75,86169.0,55.27,56.97,55.24,56.75,86169.0
2020-03-17 14:10:00,56.85,57.25,56.4,57.21,88729.0,56.85,57.25,56.4,57.21,88729.0
2020-03-17 14:20:00,57.23,57.42,56.32,57.23,130750.0,57.23,57.42,56.32,57.23,130750.0
2020-03-17 14:30:00,57.26,57.76,56.93,57.21,101520.0,57.26,57.76,56.93,57.21,101520.0
2020-03-17 14:40:00,57.27,57.55,57.14,57.2,77788.0,57.27,57.55,57.14,57.2,77788.0
2020-03-17 14:50:00,57.2,57.2,56.11,56.93,110416.0,57.2,57.2,56.11,56.93,110416.0
2020-03-17 15:00:00,56.92,57.14,56.46,57.03,148763.0,56.92,57.14,56.46,57.03,148763.0
2020-03-17 15:10:00,57.07,57.83,56.75,57.8,119944.0,57.07,57.83,56.75,57.8,119944.0
2020-03-17 15:20:00,57.81,58.18,57.55,57.68,162872.0,57.81,58.18,57.55,57.68,162872.0
2020-03-17 15:30:00,57.66,58.44,57.59,58.2,369916.0,57.66,58.44,57.59,58.2,369916.0
2020-03-17 15:40:00,58.21,58.52,57.72,57.98,362390.0,58.21,58.52,57.72,57.98,362390.0
2020-03-17 15:50:00,57.98,58.27,57.31,57.99,782438.0,57.98,58.27,57.31,57.99,782438.0
2020-03-18 09:30:00,54.03,55.34,53.73,53.9,170718.0,54.03,55.34,53.73,53.9,170718.0
2020-03-18 09:40:00,53.92,54.51,53.63,54.36,201252.0,53.92,54.51,53.63,54.36,201252.0
2020-03-18 09:50:00,54.31,55.09,54.31,54.7,171086.0,54.31,55.09,54.31,54.7,171086.0
2020-03-18 10:00:00,54.72,55.33,54.16,54.88,129179.0,54.72,55.33,54.16,54.88,129179.0
2020-03-18 10:10:00,54.94,55.66,54.7,54.76,91780.0,54.94,55.66,54.7,54.76,91780.0
2020-03-18 10:20:00,54.7,54.71,53.63,54.18,110732.0,54.7,54.71,53.63,54.18,110732.0
2020-03-18 10:30:00,54.18,54.52,53.35,53.46,71344.0,54.18,54.52,53.35,53.46,71344.0
2020-03-18 10:40:00,53.42,54.03,53.13,53.26,94040.0,53.42,54.03,53.13,53.26,94040.0
2020-03-18 10:50:00,53.22,53.28,52.46,52.54,66337.0,53.22,53.28,52.46,52.54,66337.0
2020-03-18 11:00:00,52.56,52.58,51.95,51.99,82386.0,52.56,52.58,51.95,51.99,82386.0
2020-03-18 11:10:00,52.01,52.11,51.62,51.66,64135.0,52.01,52.11,51.62,51.66,64135.0
2020-03-18 11:20:00,51.69,52.74,51.58,52.64,104120.0,51.69,52.74,51.58,52.64,104120.0
2020-03-18 11:30:00,52.6,52.73,51.93,51.94,111674.0,52.6,52.73,51.93,51.94,111674.0
2020-03-18 11:40:00,51.97,52.05,50.47,50.62,119790.0,51.97,52.05,50.47,50.62,119790.0
2020-03-18 11:50:00,50.61,50.94,49.2,49.55,221263.0,50.61,50.94,49.2,49.55,221263.0
2020-03-18 12:00:00,49.46,49.62,49.0,49.0,142127.0,49.46,49.62,49.0,49.0,142127.0
2020-03-18 12:10:00,49.05,49.17,48.05,48.43,156748.0,49.05,49.17,48.05,48.43,156748.0
2020-03-18 12:20:00,48.52,49.6,48.47,49.59,85793.0,48.52,49.6,48.47,49.59,85793.0
2020-03-18 12:30:00,49.61,49.64,48.44,48.59,153711.0,49.61,49.64,48.44,48.59,153711.0
2020-03-18 12:40:00,48.65,49.0,47.8,48.09,92720.0,48.65,49.0,47.8,48.09,92720.0
2020-03-18 12:50:00,48.08,48.36,47.89,47.9,55078.0,48.08,48.36,47.89,47.9,55078.0
2020-03-18 13:00:00,47.9,47.9,47.9,47.9,0.0,47.9,47.9,47.9,47.9,0.0
2020-03-18 13:10:00,48.38,48.38,46.28,46.3,111848.0,48.38,48.38,46.28,46.3,111848.0
2020-03-18 13:20:00,46.29,46.34,43.96,44.91,214710.0,46.29,46.34,43.96,44.91,214710.0
2020-03-18 13:30:00,44.91,45.32,44.41,45.04,223803.0,44.91,45.32,44.41,45.04,223803.0
2020-03-18 13:40:00,45.07,47.32,45.04,47.32,293104.0,45.07,47.32,45.04,47.32,293104.0
2020-03-18 13:50:00,47.3,49.3,47.22,49.01,189592.0,47.3,49.3,47.22,49.01,189592.0
2020-03-18 14:00:00,49.07,50.41,49.06,49.59,147391.0,49.07,50.41,49.06,49.59,147391.0
2020-03-18 14:10:00,49.61,49.61,47.63,47.73,95328.0,49.61,49.61,47.63,47.73,95328.0
2020-03-18 14:20:00,47.76,48.6,47.71,48.51,168201.0,47.76,48.6,47.71,48.51,168201.0
2020-03-18 14:30:00,48.59,50.11,48.36,49.83,149772.0,48.59,50.11,48.36,49.83,149772.0
2020-03-18 14:40:00,49.9,50.86,49.87,50.84,130773.0,49.9,50.86,49.87,50.84,130773.0
2020-03-18 14:50:00,50.89,52.68,50.86,52.61,132761.0,50.89,52.68,50.86,52.61,132761.0
2020-03-18 15:00:00,52.67,52.71,51.69,52.14,134133.0,52.67,52.71,51.69,52.14,134133.0
2020-03-18 15:10:00,52.21,52.95,51.27,51.6,242675.0,52.21,52.95,51.27,51.6,242675.0
2020-03-18 15:20:00,51.68,51.74,50.69,50.96,350823.0,51.68,51.74,50.69,50.96,350823.0
2020-03-18 15:30:00,50.92,51.47,49.81,50.01,262899.0,50.92,51.47,49.81,50.01,262899.0
2020-03-18 15:40:00,49.97,50.31,49.81,50.26,271310.0,49.97,50.31,49.81,50.26,271310.0
2020-03-18 15:50:00,50.29,52.92,49.9,52.77,604263.0,50.29,52.92,49.9,52.77,604263.0
2020-03-19 09:30:00,51.96,51.96,48.56,48.56,153356.0,51.96,51.96,48.56,48.56,153356.0
2020-03-19 09:40:00,48.64,50.97,48.03,50.82,210170.0,48.64,50.97,48.03,50.82,210170.0
2020-03-19 09:50:00,50.97,52.5,50.65,52.26,167691.0,50.97,52.5,50.65,52.26,167691.0
2020-03-19 10:00:00,52.17,52.3,51.75,52.18,181787.0,52.17,52.3,51.75,52.18,181787.0
2020-03-19 10:10:00,52.21,53.98,52.05,52.65,128661.0,52.21,53.98,52.05,52.65,128661.0
2020-03-19 10:20:00,52.6,52.96,51.91,52.64,96827.0,52.6,52.96,51.91,52.64,96827.0
2020-03-19 10:30:00,52.72,52.78,51.75,51.79,82750.0,52.72,52.78,51.75,51.79,82750.0
2020-03-19 10:40:00,51.79,52.15,51.75,51.87,102888.0,51.79,52.15,51.75,51.87,102888.0
2020-03-19 10:50:00,51.8,52.18,51.41,52.0,76650.0,51.8,52.18,51.41,52.0,76650.0
2020-03-19 11:00:00,51.99,52.08,51.54,51.86,58303.0,51.99,52.08,51.54,51.86,58303.0
2020-03-19 11:10:00,51.8,52.72,51.8,52.51,81016.0,51.8,52.72,51.8,52.51,81016.0
2020-03-19 11:20:00,52.51,53.69,52.48,53.59,104498.0,52.51,53.69,52.48,53.59,104498.0
2020-03-19 11:30:00,53.81,54.4,53.36,54.22,76222.0,53.81,54.4,53.36,54.22,76222.0
2020-03-19 11:40:00,54.26,54.5,53.34,53.87,181724.0,54.26,54.5,53.34,53.87,181724.0
2020-03-19 11:50:00,53.95,54.12,53.03,53.03,137374.0,53.95,54.12,53.03,53.03,137374.0
2020-03-19 12:00:00,53.03,53.25,52.19,52.82,94878.0,53.03,53.25,52.19,52.82,94878.0
2020-03-19 12:10:00,52.8,52.85,51.24,51.7,96392.0,52.8,52.85,51.24,51.7,96392.0
2020-03-19 12:20:00,51.7,52.42,50.54,51.03,76181.0,51.7,52.42,50.54,51.03,76181.0
2020-03-19 12:30:00,51.14,51.69,50.93,51.5,89847.0,51.14,51.69,50.93,51.5,89847.0
2020-03-19 12:40:00,51.45,51.96,51.45,51.76,148929.0,51.45,51.96,51.45,51.76,148929.0
2020-03-19 12:50:00,51.76,51.93,51.27,51.55,124909.0,51.76,51.93,51.27,51.55,124909.0
2020-03-19 13:00:00,51.58,51.96,51.02,51.2,88896.0,51.58,51.96,51.02,51.2,88896.0
2020-03-19 13:10:00,51.2,51.68,51.09,51.34,75558.0,51.2,51.68,51.09,51.34,75558.0
2020-03-19 13:20:00,51.31,52.17,51.3,52.07,64718.0,51.31,52.17,51.3,52.07,64718.0
2020-03-19 13:30:00,52.0,52.78,51.93,52.78,55778.0,52.0,52.78,51.93,52.78,55778.0
2020-03-19 13:40:00,52.88,53.5,52.83,52.86,55287.0,52.88,53.5,52.83,52.86,55287.0
2020-03-19 13:50:00,52.86,53.26,52.82,53.14,135301.0,52.86,53.26,52.82,53.14,135301.0
2020-03-19 14:00:00,53.14,53.5,52.84,53.5,86845.0,53.14,53.5,52.84,53.5,86845.0
2020-03-19 14:10:00,53.44,53.5,52.33,53.01,106503.0,53.44,53.5,52.33,53.01,106503.0
2020-03-19 14:20:00,53.0,53.17,52.58,52.93,82340.0,53.0,53.17,52.58,52.93,82340.0
2020-03-19 14:30:00,52.89,53.21,52.64,52.91,67107.0,52.89,53.21,52.64,52.91,67107.0
2020-03-19 14:40:00,52.91,53.26,52.86,53.26,130957.0,52.91,53.26,52.86,53.26,130957.0
2020-03-19 14:50:00,53.31,53.72,53.22,53.43,141205.0,53.31,53.72,53.22,53.43,141205.0
2020-03-19 15:00:00,53.41,53.45,52.57,52.62,180091.0,53.41,53.45,52.57,52.62,180091.0
2020-03-19 15:10:00,52.58,53.64,52.46,53.64,101681.0,52.58,53.64,52.46,53.64,101681.0
2020-03-19 15:20:00,53.64,54.18,53.47,54.18,120167.0,53.64,54.18,53.47,54.18,120167.0
2020-03-19 15:30:00,54.12,54.47,53.51,53.7,120862.0,54.12,54.47,53.51,53.7,120862.0
2020-03-19 15:40:00,53.71,54.41,53.55,53.74,150110.0,53.71,54.41,53.55,53.74,150110.0
2020-03-19 15:50:00,53.75,54.24,53.4,53.58,493123.0,53.75,54.24,53.4,53.58,493123.0
2020-03-20 09:30:00,54.48,57.35,54.12,56.51,480291.0,54.48,57.35,54.12,56.51,480291.0
2020-03-20 09:40:00,57.01,57.01,53.44,53.65,119226.0,57.01,57.01,53.44,53.65,119226.0
2020-03-20 09:50:00,53.71,54.99,53.69,54.7,69811.0,53.71,54.99,53.69,54.7,69811.0
2020-03-20 10:00:00,54.8,55.97,54.7,55.66,59647.0,54.8,55.97,54.7,55.66,59647.0
2020-03-20 10:10:00,55.53,56.71,55.4,55.95,128268.0,55.53,56.71,55.4,55.95,128268.0
2020-03-20 10:20:00,55.84,56.61,55.45,55.72,65596.0,55.84,56.61,55.45,55.72,65596.0
2020-03-20 10:30:00,55.73,55.99,55.29,55.76,80886.0,55.73,55.99,55.29,55.76,80886.0
2020-03-20 10:40:00,55.75,55.83,54.93,55.63,81206.0,55.75,55.83,54.93,55.63,81206.0
2020-03-20 10:50:00,55.63,55.63,54.84,55.13,129211.0,55.63,55.63,54.84,55.13,129211.0
2020-03-20 11:00:00,55.09,55.5,54.85,55.37,129764.0,55.09,55.5,54.85,55.37,129764.0
2020-03-20 11:10:00,55.29,55.45,54.39,54.7,153659.0,55.29,55.45,54.39,54.7,153659.0
2020-03-20 11:20:00,54.7,54.71,53.6,54.16,173106.0,54.7,54.71,53.6,54.16,173106.0
2020-03-20 11:30:00,54.11,54.12,52.12,52.45,287533.0,54.11,54.12,52.12,52.45,287533.0
2020-03-20 11:40:00,52.43,52.75,52.28,52.36,82852.0,52.43,52.75,52.28,52.36,82852.0
2020-03-20 11:50:00,52.35,52.65,52.19,52.29,138792.0,52.35,52.65,52.19,52.29,138792.0
2020-03-20 12:00:00,52.31,52.53,51.01,51.12,82800.0,52.31,52.53,51.01,51.12,82800.0
2020-03-20 12:10:00,51.12,51.97,50.74,50.82,67952.0,51.12,51.97,50.74,50.82,67952.0
2020-03-20 12:20:00,50.93,51.3,50.29,50.74,108670.0,50.93,51.3,50.29,50.74,108670.0
2020-03-20 12:30:00,50.69,51.18,50.24,50.41,111224.0,50.69,51.18,50.24,50.41,111224.0
2020-03-20 12:40:00,50.45,51.55,50.25,51.37,73992.0,50.45,51.55,50.25,51.37,73992.0
2020-03-20 12:50:00,51.37,51.54,50.74,50.74,70764.0,51.37,51.54,50.74,50.74,70764.0
2020-03-20 13:00:00,50.8,51.33,50.64,51.05,57775.0,50.8,51.33,50.64,51.05,57775.0
2020-03-20 13:10:00,50.98,51.44,50.56,51.13,60169.0,50.98,51.44,50.56,51.13,60169.0
2020-03-20 13:20:00,51.08,51.12,50.11,50.11,53015.0,51.08,51.12,50.11,50.11,53015.0
2020-03-20 13:30:00,50.1,50.51,49.52,49.79,118653.0,50.1,50.51,49.52,49.79,118653.0
2020-03-20 13:40:00,49.74,49.9,49.21,49.7,242069.0,49.74,49.9,49.21,49.7,242069.0
2020-03-20 13:50:00,49.7,50.13,49.61,49.79,85493.0,49.7,50.13,49.61,49.79,85493.0
2020-03-20 14:00:00,49.86,50.1,49.36,49.39,124791.0,49.86,50.1,49.36,49.39,124791.0
2020-03-20 14:10:00,49.41,49.54,48.5,48.57,96845.0,49.41,49.54,48.5,48.57,96845.0
2020-03-20 14:20:00,48.53,49.21,48.22,48.44,104237.0,48.53,49.21,48.22,48.44,104237.0
2020-03-20 14:30:00,48.43,48.94,48.38,48.52,64688.0,48.43,48.94,48.38,48.52,64688.0
2020-03-20 14:40:00,48.52,48.69,48.28,48.51,89546.0,48.52,48.69,48.28,48.51,89546.0
2020-03-20 14:50:00,48.53,48.6,47.95,48.25,142132.0,48.53,48.6,47.95,48.25,142132.0
2020-03-20 15:00:00,48.26,49.63,48.25,48.94,129472.0,48.26,49.63,48.25,48.94,129472.0
2020-03-20 15:10:00,48.94,49.26,48.66,48.83,153355.0,48.94,49.26,48.66,48.83,153355.0
2020-03-20 15:20:00,48.81,49.7,48.77,49.47,244833.0,48.81,49.7,48.77,49.47,244833.0
2020-03-20 15:30:00,49.48,50.0,49.42,49.86,303192.0,49.48,50.0,49.42,49.86,303192.0
2020-03-20 15:40:00,49.86,50.19,49.05,49.12,360818.0,49.86,50.19,49.05,49.12,360818.0
2020-03-20 15:50:00,49.11,49.16,48.03,48.84,1079999.0,49.11,49.16,48.03,48.84,1079999.0
2020-03-23 09:30:00,47.97,48.07,45.06,46.02,394883.0,47.97,48.07,45.06,46.02,394883.0
2020-03-23 09:40:00,46.02,46.68,45.25,46.61,454883.0,46.02,46.68,45.25,46.61,454883.0
2020-03-23 09:50:00,46.59,46.87,46.05,46.62,94654.0,46.59,46.87,46.05,46.62,94654.0
2020-03-23 10:00:00,46.64,46.97,45.89,46.36,85732.0,46.64,46.97,45.89,46.36,85732.0
2020-03-23 10:10:00,46.39,47.22,46.32,46.5,154812.0,46.39,47.22,46.32,46.5,154812.0
2020-03-23 10:20:00,46.59,46.94,46.13,46.81,105971.0,46.59,46.94,46.13,46.81,105971.0
2020-03-23 10:30:00,46.73,47.17,46.45,46.94,148437.0,46.73,47.17,46.45,46.94,148437.0
2020-03-23 10:40:00,46.91,47.44,46.84,46.95,138073.0,46.91,47.44,46.84,46.95,138073.0
2020-03-23 10:50:00,46.97,47.03,46.22,46.69,387246.0,46.97,47.03,46.22,46.69,387246.0
2020-03-23 11:00:00,46.74,47.39,46.65,47.24,127492.0,46.74,47.39,46.65,47.24,127492.0
2020-03-23 11:10:00,47.28,47.58,46.16,46.22,115487.0,47.28,47.58,46.16,46.22,115487.0
2020-03-23 11:20:00,46.3,46.4,45.58,45.68,82213.0,46.3,46.4,45.58,45.68,82213.0
2020-03-23 11:30:00,45.71,46.21,45.58,45.63,76698.0,45.71,46.21,45.58,45.63,76698.0
2020-03-23 11:40:00,45.62,45.66,45.0,45.15,72692.0,45.62,45.66,45.0,45.15,72692.0
2020-03-23 11:50:00,45.11,45.52,45.04,45.41,111463.0,45.11,45.52,45.04,45.41,111463.0
2020-03-23 12:00:00,45.41,45.65,45.0,45.01,78200.0,45.41,45.65,45.0,45.01,78200.0
2020-03-23 12:10:00,45.01,46.0,44.81,45.75,90021.0,45.01,46.0,44.81,45.75,90021.0
2020-03-23 12:20:00,45.76,47.02,45.67,47.0,65408.0,45.76,47.02,45.67,47.0,65408.0
2020-03-23 12:30:00,47.04,47.07,46.31,46.65,87246.0,47.04,47.07,46.31,46.65,87246.0
2020-03-23 12:40:00,46.65,47.49,46.64,47.49,98509.0,46.65,47.49,46.64,47.49,98509.0
2020-03-23 12:50:00,47.51,47.67,46.92,47.06,101121.0,47.51,47.67,46.92,47.06,101121.0
2020-03-23 13:00:00,47.03,47.07,46.55,47.02,109958.0,47.03,47.07,46.55,47.02,109958.0
2020-03-23 13:10:00,47.0,47.83,47.0,47.28,95757.0,47.0,47.83,47.0,47.28,95757.0
2020-03-23 13:20:00,47.29,47.4,46.75,46.98,111978.0,47.29,47.4,46.75,46.98,111978.0
2020-03-23 13:30:00,46.97,47.05,46.09,46.14,172173.0,46.97,47.05,46.09,46.14,172173.0
2020-03-23 13:40:00,46.19,46.53,45.76,46.35,87258.0,46.19,46.53,45.76,46.35,87258.0
2020-03-23 13:50:00,46.4,46.44,45.77,46.17,128978.0,46.4,46.44,45.77,46.17,128978.0
2020-03-23 14:00:00,46.18,46.22,45.51,45.58,139504.0,46.18,46.22,45.51,45.58,139504.0
2020-03-23 14:10:00,45.58,45.66,45.2,45.21,74876.0,45.58,45.66,45.2,45.21,74876.0
2020-03-23 14:20:00,45.12,45.87,44.81,45.65,79550.0,45.12,45.87,44.81,45.65,79550.0
2020-03-23 14:30:00,45.66,45.78,45.24,45.51,102983.0,45.66,45.78,45.24,45.51,102983.0
2020-03-23 14:40:00,45.51,45.94,45.29,45.94,94796.0,45.51,45.94,45.29,45.94,94796.0
2020-03-23 14:50:00,45.93,45.98,45.28,45.3,52982.0,45.93,45.98,45.28,45.3,52982.0
2020-03-23 15:00:00,45.38,45.72,45.29,45.37,62593.0,45.38,45.72,45.29,45.37,62593.0
2020-03-23 15:10:00,45.35,45.58,45.21,45.55,79911.0,45.35,45.58,45.21,45.55,79911.0
2020-03-23 15:20:00,45.46,45.58,45.02,45.33,110692.0,45.46,45.58,45.02,45.33,110692.0
2020-03-23 15:30:00,45.34,45.52,44.9,45.37,136079.0,45.34,45.52,44.9,45.37,136079.0
2020-03-23 15:40:00,45.41,45.8,45.05,45.12,159603.0,45.41,45.8,45.05,45.12,159603.0
2020-03-23 15:50:00,45.14,46.74,45.11,45.55,616071.0,45.14,46.74,45.11,45.55,616071.0
2020-03-24 09:30:00,48.17,48.3,47.07,47.23,196401.0,48.17,48.3,47.07,47.23,196401.0
2020-03-24 09:40:00,47.26,47.38,46.27,46.88,279990.0,47.26,47.38,46.27,46.88,279990.0
2020-03-24 09:50:00,46.88,47.68,46.75,47.21,543339.0,46.88,47.68,46.75,47.21,543339.0
2020-03-24 10:00:00,47.21,47.64,46.94,47.54,282730.0,47.21,47.64,46.94,47.54,282730.0
2020-03-24 10:10:00,47.43,47.57,47.0,47.49,248668.0,47.43,47.57,47.0,47.49,248668.0
2020-03-24 10:20:00,47.54,48.3,47.24,47.79,99082.0,47.54,48.3,47.24,47.79,99082.0
2020-03-24 10:30:00,47.8,48.57,47.5,48.53,121546.0,47.8,48.57,47.5,48.53,121546.0
2020-03-24 10:40:00,48.53,48.54,47.86,47.91,93554.0,48.53,48.54,47.86,47.91,93554.0
2020-03-24 10:50:00,47.87,48.07,47.7,47.86,73021.0,47.87,48.07,47.7,47.86,73021.0
2020-03-24 11:00:00,47.92,48.18,46.99,47.16,117384.0,47.92,48.18,46.99,47.16,117384.0
2020-03-24 11:10:00,47.13,47.93,47.03,47.65,132819.0,47.13,47.93,47.03,47.65,132819.0
2020-03-24 11:20:00,47.65,47.87,47.26,47.68,93224.0,47.65,47.87,47.26,47.68,93224.0
2020-03-24 11:30:00,47.71,48.72,47.58,48.72,95787.0,47.71,48.72,47.58,48.72,95787.0
2020-03-24 11:40:00,48.67,49.4,48.55,48.68,144138.0,48.67,49.4,48.55,48.68,144138.0
2020-03-24 11:50:00,48.69,48.9,48.11,48.89,118378.0,48.69,48.9,48.11,48.89,118378.0
2020-03-24 12:00:00,48.89,49.36,48.37,49.3,185326.0,48.89,49.36,48.37,49.3,185326.0
2020-03-24 12:10:00,49.28,49.67,48.65,48.8,124448.0,49.28,49.67,48.65,48.8,124448.0
2020-03-24 12:20:00,48.78,49.44,48.71,49.37,90144.0,48.78,49.44,48.71,49.37,90144.0
2020-03-24 12:30:00,49.38,49.89,49.24,49.4,212022.0,49.38,49.89,49.24,49.4,212022.0
2020-03-24 12:40:00,49.35,49.56,49.05,49.18,108368.0,49.35,49.56,49.05,49.18,108368.0
2020-03-24 12:50:00,49.2,49.37,48.76,48.77,98210.0,49.2,49.37,48.76,48.77,98210.0
2020-03-24 13:00:00,48.75,48.86,48.01,48.48,121589.0,48.75,48.86,48.01,48.48,121589.0
2020-03-24 13:10:00,48.41,48.9,48.19,48.34,72855.0,48.41,48.9,48.19,48.34,72855.0
2020-03-24 13:20:00,48.31,48.92,47.82,48.58,94399.0,48.31,48.92,47.82,48.58,94399.0
2020-03-24 13:30:00,48.6,49.44,48.5,49.13,152982.0,48.6,49.44,48.5,49.13,152982.0
2020-03-24 13:40:00,49.1,49.23,48.54,48.63,76770.0,49.1,49.23,48.54,48.63,76770.0
2020-03-24 13:50:00,48.66,48.66,47.96,48.41,78643.0,48.66,48.66,47.96,48.41,78643.0
2020-03-24 14:00:00,48.41,48.73,48.34,48.41,72552.0,48.41,48.73,48.34,48.41,72552.0
2020-03-24 14:10:00,48.4,48.67,48.13,48.55,90548.0,48.4,48.67,48.13,48.55,90548.0
2020-03-24 14:20:00,48.66,49.29,48.56,49.19,89800.0,48.66,49.29,48.56,49.19,89800.0
2020-03-24 14:30:00,49.19,49.67,48.99,49.23,98197.0,49.19,49.67,48.99,49.23,98197.0
2020-03-24 14:40:00,49.39,49.39,48.91,49.12,77116.0,49.39,49.39,48.91,49.12,77116.0
2020-03-24 14:50:00,49.12,49.83,48.97,49.77,90725.0,49.12,49.83,48.97,49.77,90725.0
2020-03-24 15:00:00,49.77,50.25,49.63,49.86,438261.0,49.77,50.25,49.63,49.86,438261.0
2020-03-24 15:10:00,49.87,49.97,49.47,49.83,60728.0,49.87,49.97,49.47,49.83,60728.0
2020-03-24 15:20:00,49.83,50.0,49.13,49.5,120425.0,49.83,50.0,49.13,49.5,120425.0
2020-03-24 15:30:00,49.5,49.56,48.8,49.23,107607.0,49.5,49.56,48.8,49.23,107607.0
2020-03-24 15:40:00,49.18,49.74,48.97,48.98,164313.0,49.18,49.74,48.97,48.98,164313.0
2020-03-24 15:50:00,48.94,49.17,48.31,48.71,785770.0,48.94,49.17,48.31,48.71,785770.0
2020-03-25 09:30:00,48.5,49.18,46.71,49.05,223752.0,48.5,49.18,46.71,49.05,223752.0
2020-03-25 09:40:00,49.05,50.97,48.84,50.3,524466.0,49.05,50.97,48.84,50.3,524466.0
2020-03-25 09:50:00,50.31,50.85,49.7,49.81,169448.0,50.31,50.85,49.7,49.81,169448.0
2020-03-25 10:00:00,49.73,50.32,49.43,50.05,136676.0,49.73,50.32,49.43,50.05,136676.0
2020-03-25 10:10:00,50.12,50.13,48.64,49.68,115053.0,50.12,50.13,48.64,49.68,115053.0
2020-03-25 10:20:00,49.63,50.16,49.03,49.85,87505.0,49.63,50.16,49.03,49.85,87505.0
2020-03-25 10:30:00,49.83,50.36,49.69,50.23,106485.0,49.83,50.36,49.69,50.23,106485.0
2020-03-25 10:40:00,50.3,50.82,50.02,50.57,85854.0,50.3,50.82,50.02,50.57,85854.0
2020-03-25 10:50:00,50.48,51.26,50.38,51.1,95352.0,50.48,51.26,50.38,51.1,95352.0
2020-03-25 11:00:00,51.15,51.17,50.55,50.91,118511.0,51.15,51.17,50.55,50.91,118511.0
2020-03-25 11:10:00,50.88,50.96,50.48,50.55,126683.0,50.88,50.96,50.48,50.55,126683.0
2020-03-25 11:20:00,50.52,50.68,50.13,50.2,81973.0,50.52,50.68,50.13,50.2,81973.0
2020-03-25 11:30:00,50.2,50.65,49.95,50.59,100706.0,50.2,50.65,49.95,50.59,100706.0
2020-03-25 11:40:00,50.62,51.19,50.3,50.88,114765.0,50.62,51.19,50.3,50.88,114765.0
2020-03-25 11:50:00,50.88,51.23,50.77,51.22,42376.0,50.88,51.23,50.77,51.22,42376.0
2020-03-25 12:00:00,51.28,52.8,51.17,52.57,44525.0,51.28,52.8,51.17,52.57,44525.0
2020-03-25 12:10:00,52.49,54.0,52.32,53.83,115343.0,52.49,54.0,52.32,53.83,115343.0
2020-03-25 12:20:00,53.9,54.31,53.37,53.52,112232.0,53.9,54.31,53.37,53.52,112232.0
2020-03-25 12:30:00,53.45,54.23,52.95,54.23,80305.0,53.45,54.23,52.95,54.23,80305.0
2020-03-25 12:40:00,54.21,54.85,53.96,54.6,66744.0,54.21,54.85,53.96,54.6,66744.0
2020-03-25 12:50:00,54.57,54.58,53.23,53.54,58388.0,54.57,54.58,53.23,53.54,58388.0
2020-03-25 13:00:00,53.54,53.77,53.17,53.52,142366.0,53.54,53.77,53.17,53.52,142366.0
2020-03-25 13:10:00,53.47,54.05,53.3,53.91,95973.0,53.47,54.05,53.3,53.91,95973.0
2020-03-25 13:20:00,53.84,53.89,52.24,52.6,165108.0,53.84,53.89,52.24,52.6,165108.0
2020-03-25 13:30:00,52.57,52.74,52.19,52.55,86300.0,52.57,52.74,52.19,52.55,86300.0
2020-03-25 13:40:00,52.55,53.68,52.54,53.32,80938.0,52.55,53.68,52.54,53.32,80938.0
2020-03-25 13:50:00,53.32,53.67,52.93,53.44,79817.0,53.32,53.67,52.93,53.44,79817.0
2020-03-25 14:00:00,53.49,53.63,52.75,53.2,63730.0,53.49,53.63,52.75,53.2,63730.0
2020-03-25 14:10:00,53.33,54.01,53.21,53.95,68973.0,53.33,54.01,53.21,53.95,68973.0
2020-03-25 14:20:00,53.94,54.24,53.32,53.32,84212.0,53.94,54.24,53.32,53.32,84212.0
2020-03-25 14:30:00,53.18,53.26,52.71,53.05,58165.0,53.18,53.26,52.71,53.05,58165.0
2020-03-25 14:40:00,53.09,53.35,52.99,53.25,62659.0,53.09,53.35,52.99,53.25,62659.0
2020-03-25 14:50:00,53.33,53.64,52.89,53.46,83289.0,53.33,53.64,52.89,53.46,83289.0
2020-03-25 15:00:00,53.49,53.95,53.4,53.66,62102.0,53.49,53.95,53.4,53.66,62102.0
2020-03-25 15:10:00,53.64,53.93,53.44,53.89,58620.0,53.64,53.93,53.44,53.89,58620.0
2020-03-25 15:20:00,53.85,54.02,53.33,53.54,85811.0,53.85,54.02,53.33,53.54,85811.0
2020-03-25 15:30:00,53.61,53.93,53.48,53.53,74341.0,53.61,53.93,53.48,53.53,74341.0
2020-03-25 15:40:00,53.51,53.68,53.17,53.55,150106.0,53.51,53.68,53.17,53.55,150106.0
2020-03-25 15:50:00,53.56,53.56,51.96,52.28,456356.0,53.56,53.56,51.96,52.28,456356.0
2020-03-26 09:30:00,53.25,53.78,52.17,53.34,132298.0,53.25,53.78,52.17,53.34,132298.0
2020-03-26 09:40:00,53.25,53.87,52.53,53.03,97491.0,53.25,53.87,52.53,53.03,97491.0
2020-03-26 09:50:00,53.07,53.6,52.73,53.35,98869.0,53.07,53.6,52.73,53.35,98869.0
2020-03-26 10:00:00,53.37,53.69,52.97,53.62,136996.0,53.37,53.69,52.97,53.62,136996.0
2020-03-26 10:10:00,53.55,54.74,53.29,54.7,145566.0,53.55,54.74,53.29,54.7,145566.0
2020-03-26 10:20:00,54.7,55.69,54.37,54.81,147214.0,54.7,55.69,54.37,54.81,147214.0
2020-03-26 10:30:00,54.84,55.06,54.55,54.84,100930.0,54.84,55.06,54.55,54.84,100930.0
2020-03-26 10:40:00,54.9,55.34,54.37,54.92,78400.0,54.9,55.34,54.37,54.92,78400.0
2020-03-26 10:50:00,54.8,55.91,54.8,55.67,88620.0,54.8,55.91,54.8,55.67,88620.0
2020-03-26 11:00:00,55.61,56.4,54.99,55.9,102539.0,55.61,56.4,54.99,55.9,102539.0
2020-03-26 11:10:00,55.91,56.76,55.63,56.49,111573.0,55.91,56.76,55.63,56.49,111573.0
2020-03-26 11:20:00,56.55,56.99,56.15,56.93,100280.0,56.55,56.99,56.15,56.93,100280.0
2020-03-26 11:30:00,56.93,57.52,56.71,56.97,98634.0,56.93,57.52,56.71,56.97,98634.0
2020-03-26 11:40:00,57.19,57.28,56.69,56.75,105075.0,57.19,57.28,56.69,56.75,105075.0
2020-03-26 11:50:00,56.7,57.04,56.43,56.66,72881.0,56.7,57.04,56.43,56.66,72881.0
2020-03-26 12:00:00,56.66,56.93,56.57,56.79,164452.0,56.66,56.93,56.57,56.79,164452.0
2020-03-26 12:10:00,56.86,56.93,56.21,56.37,70406.0,56.86,56.93,56.21,56.37,70406.0
2020-03-26 12:20:00,56.44,56.52,55.72,56.43,89713.0,56.44,56.52,55.72,56.43,89713.0
2020-03-26 12:30:00,56.48,56.55,55.94,56.49,76530.0,56.48,56.55,55.94,56.49,76530.0
2020-03-26 12:40:00,56.48,56.55,56.2,56.51,91265.0,56.48,56.55,56.2,56.51,91265.0
2020-03-26 12:50:00,56.52,56.7,56.42,56.59,121415.0,56.52,56.7,56.42,56.59,121415.0
2020-03-26 13:00:00,56.56,56.68,55.9,55.97,97222.0,56.56,56.68,55.9,55.97,97222.0
2020-03-26 13:10:00,55.97,56.05,55.3,55.61,78415.0,55.97,56.05,55.3,55.61,78415.0
2020-03-26 13:20:00,55.62,55.72,54.92,55.37,94511.0,55.62,55.72,54.92,55.37,94511.0
2020-03-26 13:30:00,55.38,56.31,55.22,56.26,86677.0,55.38,56.31,55.22,56.26,86677.0
2020-03-26 13:40:00,56.25,56.52,56.11,56.47,78133.0,56.25,56.52,56.11,56.47,78133.0
2020-03-26 13:50:00,56.44,56.52,56.23,56.47,86996.0,56.44,56.52,56.23,56.47,86996.0
2020-03-26 14:00:00,56.5,56.68,56.08,56.32,84249.0,56.5,56.68,56.08,56.32,84249.0
2020-03-26 14:10:00,56.32,56.55,56.12,56.42,117103.0,56.32,56.55,56.12,56.42,117103.0
2020-03-26 14:20:00,56.4,56.66,56.23,56.44,106506.0,56.4,56.66,56.23,56.44,106506.0
2020-03-26 14:30:00,56.44,56.67,56.43,56.64,190547.0,56.44,56.67,56.43,56.64,190547.0
2020-03-26 14:40:00,56.65,56.99,56.4,56.42,141628.0,56.65,56.99,56.4,56.42,141628.0
2020-03-26 14:50:00,56.43,56.95,56.35,56.68,175626.0,56.43,56.95,56.35,56.68,175626.0
2020-03-26 15:00:00,56.7,56.91,56.58,56.61,86063.0,56.7,56.91,56.58,56.61,86063.0
2020-03-26 15:10:00,56.55,57.24,56.4,57.24,133174.0,56.55,57.24,56.4,57.24,133174.0
2020-03-26 15:20:00,57.23,57.38,56.78,56.94,136884.0,57.23,57.38,56.78,56.94,136884.0
2020-03-26 15:30:00,56.95,57.95,56.89,57.55,158317.0,56.95,57.95,56.89,57.55,158317.0
2020-03-26 15:40:00,57.48,57.85,57.12,57.25,198910.0,57.48,57.85,57.12,57.25,198910.0
2020-03-26 15:50:00,57.22,58.61,57.22,58.3,598092.0,57.22,58.61,57.22,58.3,598092.0
2020-03-27 09:30:00,55.63,56.55,55.13,56.55,222923.0,55.63,56.55,55.13,56.55,222923.0
2020-03-27 09:40:00,56.52,57.48,55.25,56.49,199621.0,56.52,57.48,55.25,56.49,199621.0
2020-03-27 09:50:00,56.47,56.84,55.86,56.46,47935.0,56.47,56.84,55.86,56.46,47935.0
2020-03-27 10:00:00,56.28,56.4,55.88,56.25,24063.0,56.28,56.4,55.88,56.25,24063.0
2020-03-27 10:10:00,56.26,56.52,56.1,56.33,72131.0,56.26,56.52,56.1,56.33,72131.0
2020-03-27 10:20:00,56.33,56.36,55.15,55.54,104934.0,56.33,56.36,55.15,55.54,104934.0
2020-03-27 10:30:00,55.55,55.56,54.44,54.62,73534.0,55.55,55.56,54.44,54.62,73534.0
2020-03-27 10:40:00,54.51,55.55,54.45,55.34,66604.0,54.51,55.55,54.45,55.34,66604.0
2020-03-27 10:50:00,55.19,55.5,54.71,54.94,73316.0,55.19,55.5,54.71,54.94,73316.0
2020-03-27 11:00:00,54.97,55.51,54.97,55.42,75344.0,54.97,55.51,54.97,55.42,75344.0
2020-03-27 11:10:00,55.38,55.82,55.25,55.62,74701.0,55.38,55.82,55.25,55.62,74701.0
2020-03-27 11:20:00,55.64,55.64,54.83,55.21,74680.0,55.64,55.64,54.83,55.21,74680.0
2020-03-27 11:30:00,55.2,55.47,54.9,54.92,54705.0,55.2,55.47,54.9,54.92,54705.0
2020-03-27 11:40:00,54.9,54.91,54.41,54.43,80302.0,54.9,54.91,54.41,54.43,80302.0
2020-03-27 11:50:00,54.48,54.71,54.08,54.15,62680.0,54.48,54.71,54.08,54.15,62680.0
2020-03-27 12:00:00,54.15,54.78,53.9,54.17,56843.0,54.15,54.78,53.9,54.17,56843.0
2020-03-27 12:10:00,54.18,54.6,54.14,54.58,39851.0,54.18,54.6,54.14,54.58,39851.0
2020-03-27 12:20:00,54.58,54.91,54.51,54.79,26126.0,54.58,54.91,54.51,54.79,26126.0
2020-03-27 12:30:00,54.78,55.16,54.72,55.13,49991.0,54.78,55.16,54.72,55.13,49991.0
2020-03-27 12:40:00,55.1,55.11,54.67,54.9,45522.0,55.1,55.11,54.67,54.9,45522.0
2020-03-27 12:50:00,54.93,55.14,54.81,55.03,43010.0,54.93,55.14,54.81,55.03,43010.0
2020-03-27 13:00:00,55.01,55.14,54.6,54.67,29891.0,55.01,55.14,54.6,54.67,29891.0
2020-03-27 13:10:00,54.68,54.81,54.28,54.63,37186.0,54.68,54.81,54.28,54.63,37186.0
2020-03-27 13:20:00,54.63,55.13,54.62,55.0,61090.0,54.63,55.13,54.62,55.0,61090.0
2020-03-27 13:30:00,54.97,55.61,54.93,55.38,47051.0,54.97,55.61,54.93,55.38,47051.0
2020-03-27 13:40:00,55.4,56.22,55.2,55.84,87319.0,55.4,56.22,55.2,55.84,87319.0
2020-03-27 13:50:00,55.79,55.99,55.41,55.67,56382.0,55.79,55.99,55.41,55.67,56382.0
2020-03-27 14:00:00,55.7,55.97,55.44,55.61,60380.0,55.7,55.97,55.44,55.61,60380.0
2020-03-27 14:10:00,55.6,55.96,55.53,55.79,30513.0,55.6,55.96,55.53,55.79,30513.0
2020-03-27 14:20:00,55.71,55.76,55.23,55.45,51677.0,55.71,55.76,55.23,55.45,51677.0
2020-03-27 14:30:00,55.49,56.02,55.42,55.93,53981.0,55.49,56.02,55.42,55.93,53981.0
2020-03-27 14:40:00,55.94,55.94,55.32,55.34,48941.0,55.94,55.94,55.32,55.34,48941.0
2020-03-27 14:50:00,55.33,56.08,55.29,56.05,53389.0,55.33,56.08,55.29,56.05,53389.0
2020-03-27 15:00:00,56.11,56.13,55.72,56.06,81547.0,56.11,56.13,55.72,56.06,81547.0
2020-03-27 15:10:00,56.06,56.21,55.65,55.92,64358.0,56.06,56.21,55.65,55.92,64358.0
2020-03-27 15:20:00,55.84,56.3,55.79,55.85,55340.0,55.84,56.3,55.79,55.85,55340.0
2020-03-27 15:30:00,55.85,56.15,55.48,55.77,221730.0,55.85,56.15,55.48,55.77,221730.0
2020-03-27 15:40:00,55.73,55.86,55.28,55.43,210845.0,55.73,55.86,55.28,55.43,210845.0
2020-03-27 15:50:00,55.39,55.5,54.95,55.04,389313.0,55.39,55.5,54.95,55.04,389313.0
2020-03-30 09:30:00,55.24,57.2,54.87,56.32,109820.0,55.24,57.2,54.87,56.32,109820.0
2020-03-30 09:40:00,56.57,56.93,55.86,56.68,67022.0,56.57,56.93,55.86,56.68,67022.0
2020-03-30 09:50:00,56.78,57.1,56.24,56.33,79752.0,56.78,57.1,56.24,56.33,79752.0
2020-03-30 10:00:00,56.43,56.75,56.07,56.58,54535.0,56.43,56.75,56.07,56.58,54535.0
2020-03-30 10:10:00,56.59,57.64,56.28,57.22,99964.0,56.59,57.64,56.28,57.22,99964.0
2020-03-30 10:20:00,57.27,57.91,57.07,57.63,194285.0,57.27,57.91,57.07,57.63,194285.0
2020-03-30 10:30:00,57.75,58.33,57.73,58.22,85758.0,57.75,58.33,57.73,58.22,85758.0
2020-03-30 10:40:00,58.17,58.33,57.82,57.98,62505.0,58.17,58.33,57.82,57.98,62505.0
2020-03-30 10:50:00,57.99,58.02,56.9,57.28,92080.0,57.99,58.02,56.9,57.28,92080.0
2020-03-30 11:00:00,57.29,58.01,57.24,57.38,72035.0,57.29,58.01,57.24,57.38,72035.0
2020-03-30 11:10:00,57.4,57.78,57.25,57.35,114443.0,57.4,57.78,57.25,57.35,114443.0
2020-03-30 11:20:00,57.35,57.65,57.25,57.42,58207.0,57.35,57.65,57.25,57.42,58207.0
2020-03-30 11:30:00,57.42,57.57,57.35,57.37,119437.0,57.42,57.57,57.35,57.37,119437.0
2020-03-30 11:40:00,57.37,57.8,57.34,57.67,144662.0,57.37,57.8,57.34,57.67,144662.0
2020-03-30 11:50:00,57.64,57.64,57.19,57.42,68487.0,57.64,57.64,57.19,57.42,68487.0
2020-03-30 12:00:00,57.47,57.68,57.21,57.56,43217.0,57.47,57.68,57.21,57.56,43217.0
2020-03-30 12:10:00,57.6,57.65,57.35,57.55,44705.0,57.6,57.65,57.35,57.55,44705.0
2020-03-30 12:20:00,57.52,57.62,57.35,57.49,58696.0,57.52,57.62,57.35,57.49,58696.0
2020-03-30 12:30:00,57.47,57.5,57.23,57.47,35092.0,57.47,57.5,57.23,57.47,35092.0
2020-03-30 12:40:00,57.44,57.55,57.25,57.51,20546.0,57.44,57.55,57.25,57.51,20546.0
2020-03-30 12:50:00,57.55,57.86,57.51,57.61,41016.0,57.55,57.86,57.51,57.61,41016.0
2020-03-30 13:00:00,57.57,57.62,57.35,57.61,60247.0,57.57,57.62,57.35,57.61,60247.0
2020-03-30 13:10:00,57.68,57.89,57.54,57.77,56608.0,57.68,57.89,57.54,57.77,56608.0
2020-03-30 13:20:00,57.77,57.81,57.57,57.66,21565.0,57.77,57.81,57.57,57.66,21565.0
2020-03-30 13:30:00,57.67,57.88,57.53,57.85,21110.0,57.67,57.88,57.53,57.85,21110.0
2020-03-30 13:40:00,57.85,57.89,57.45,57.55,24832.0,57.85,57.89,57.45,57.55,24832.0
2020-03-30 13:50:00,57.48,57.52,56.96,57.23,41626.0,57.48,57.52,56.96,57.23,41626.0
2020-03-30 14:00:00,57.23,57.57,57.13,57.45,84030.0,57.23,57.57,57.13,57.45,84030.0
2020-03-30 14:10:00,57.44,57.56,57.25,57.53,52593.0,57.44,57.56,57.25,57.53,52593.0
2020-03-30 14:20:00,57.51,57.68,57.37,57.67,60811.0,57.51,57.68,57.37,57.67,60811.0
2020-03-30 14:30:00,57.64,57.94,57.61,57.92,56041.0,57.64,57.94,57.61,57.92,56041.0
2020-03-30 14:40:00,57.89,58.16,57.77,58.05,61813.0,57.89,58.16,57.77,58.05,61813.0
2020-03-30 14:50:00,58.05,58.11,57.9,57.98,92842.0,58.05,58.11,57.9,57.98,92842.0
2020-03-30 15:00:00,57.99,58.49,57.95,58.41,96953.0,57.99,58.49,57.95,58.41,96953.0
2020-03-30 15:10:00,58.42,58.96,58.26,58.51,126865.0,58.42,58.96,58.26,58.51,126865.0
2020-03-30 15:20:00,58.49,58.56,58.0,58.29,107452.0,58.49,58.56,58.0,58.29,107452.0
2020-03-30 15:30:00,58.3,58.49,58.0,58.37,130392.0,58.3,58.49,58.0,58.37,130392.0
2020-03-30 15:40:00,58.37,58.83,58.25,58.64,268698.0,58.37,58.83,58.25,58.64,268698.0
2020-03-30 15:50:00,58.6,58.7,57.27,57.84,511415.0,58.6,58.7,57.27,57.84,511415.0
2020-03-31 09:30:00,57.71,58.3,56.65,57.47,210559.0,57.71,58.3,56.65,57.47,210559.0
2020-03-31 09:40:00,57.48,57.55,56.5,56.58,180874.0,57.48,57.55,56.5,56.58,180874.0
2020-03-31 09:50:00,56.56,57.07,56.23,57.02,147285.0,56.56,57.07,56.23,57.02,147285.0
2020-03-31 10:00:00,57.01,57.68,57.0,57.54,121746.0,57.01,57.68,57.0,57.54,121746.0
2020-03-31 10:10:00,57.5,57.85,57.5,57.63,142116.0,57.5,57.85,57.5,57.63,142116.0
2020-03-31 10:20:00,57.66,58.15,57.11,57.2,68252.0,57.66,58.15,57.11,57.2,68252.0
2020-03-31 10:30:00,57.29,57.81,57.26,57.64,71047.0,57.29,57.81,57.26,57.64,71047.0
2020-03-31 10:40:00,57.7,57.81,57.42,57.56,97567.0,57.7,57.81,57.42,57.56,97567.0
2020-03-31 10:50:00,57.59,57.7,57.25,57.39,70028.0,57.59,57.7,57.25,57.39,70028.0
2020-03-31 11:00:00,57.41,57.99,57.23,57.98,103040.0,57.41,57.99,57.23,57.98,103040.0
2020-03-31 11:10:00,57.99,58.12,57.3,57.54,109634.0,57.99,58.12,57.3,57.54,109634.0
2020-03-31 11:20:00,57.51,57.81,57.36,57.7,62931.0,57.51,57.81,57.36,57.7,62931.0
2020-03-31 11:30:00,57.66,58.19,57.61,58.01,110553.0,57.66,58.19,57.61,58.01,110553.0
2020-03-31 11:40:00,58.01,58.25,58.01,58.23,76573.0,58.01,58.25,58.01,58.23,76573.0
2020-03-31 11:50:00,58.25,58.83,58.24,58.78,69211.0,58.25,58.83,58.24,58.78,69211.0
2020-03-31 12:00:00,58.78,58.81,58.43,58.63,120652.0,58.78,58.81,58.43,58.63,120652.0
2020-03-31 12:10:00,58.62,58.68,58.32,58.43,76077.0,58.62,58.68,58.32,58.43,76077.0
2020-03-31 12:20:00,58.45,58.54,58.17,58.46,94485.0,58.45,58.54,58.17,58.46,94485.0
2020-03-31 12:30:00,58.46,58.52,58.14,58.21,92525.0,58.46,58.52,58.14,58.21,92525.0
2020-03-31 12:40:00,58.24,58.56,58.15,58.36,118398.0,58.24,58.56,58.15,58.36,118398.0
2020-03-31 12:50:00,58.36,58.74,58.23,58.57,47882.0,58.36,58.74,58.23,58.57,47882.0
2020-03-31 13:00:00,58.54,58.58,58.14,58.49,59175.0,58.54,58.58,58.14,58.49,59175.0
2020-03-31 13:10:00,58.5,58.62,58.12,58.23,65574.0,58.5,58.62,58.12,58.23,65574.0
2020-03-31 13:20:00,58.22,58.42,57.87,58.26,76714.0,58.22,58.42,57.87,58.26,76714.0
2020-03-31 13:30:00,58.27,58.86,58.11,58.36,62875.0,58.27,58.86,58.11,58.36,62875.0
2020-03-31 13:40:00,58.36,58.72,58.27,58.67,63409.0,58.36,58.72,58.27,58.67,63409.0
2020-03-31 13:50:00,58.64,58.99,58.42,58.94,66943.0,58.64,58.99,58.42,58.94,66943.0
2020-03-31 14:00:00,58.9,58.94,58.63,58.87,59427.0,58.9,58.94,58.63,58.87,59427.0
2020-03-31 14:10:00,58.85,58.99,58.43,58.73,69882.0,58.85,58.99,58.43,58.73,69882.0
2020-03-31 14:20:00,58.76,59.0,58.71,58.92,124836.0,58.76,59.0,58.71,58.92,124836.0
2020-03-31 14:30:00,58.91,59.14,58.83,58.89,120490.0,58.91,59.14,58.83,58.89,120490.0
2020-03-31 14:40:00,58.9,59.35,58.87,59.09,129701.0,58.9,59.35,58.87,59.09,129701.0
2020-03-31 14:50:00,59.17,59.44,58.96,59.21,84650.0,59.17,59.44,58.96,59.21,84650.0
2020-03-31 15:00:00,59.23,59.29,58.86,59.13,88289.0,59.23,59.29,58.86,59.13,88289.0
2020-03-31 15:10:00,59.13,59.13,58.77,58.81,139489.0,59.13,59.13,58.77,58.81,139489.0
2020-03-31 15:20:00,58.83,58.86,58.31,58.54,158651.0,58.83,58.86,58.31,58.54,158651.0
2020-03-31 15:30:00,58.52,58.82,58.52,58.57,92090.0,58.52,58.82,58.52,58.57,92090.0
2020-03-31 15:40:00,58.53,59.06,58.46,58.72,246231.0,58.53,59.06,58.46,58.72,246231.0
2020-03-31 15:50:00,58.74,59.91,58.71,59.41,939657.0,58.74,59.91,58.71,59.41,939657.0
2020-04-01 09:30:00,56.36,57.08,55.89,56.44,172831.0,56.36,57.08,55.89,56.44,172831.0
2020-04-01 09:40:00,56.37,57.2,56.17,56.67,145018.0,56.37,57.2,56.17,56.67,145018.0
2020-04-01 09:50:00,56.76,56.96,55.65,55.66,184221.0,56.76,56.96,55.65,55.66,184221.0
2020-04-01 10:00:00,55.74,56.64,55.71,56.44,134046.0,55.74,56.64,55.71,56.44,134046.0
2020-04-01 10:10:00,56.45,57.2,56.45,56.96,136021.0,56.45,57.2,56.45,56.96,136021.0
2020-04-01 10:20:00,56.99,57.21,56.72,56.76,70164.0,56.99,57.21,56.72,56.76,70164.0
2020-04-01 10:30:00,56.79,57.44,56.76,57.0,100869.0,56.79,57.44,56.76,57.0,100869.0
2020-04-01 10:40:00,57.02,57.55,56.93,57.41,78676.0,57.02,57.55,56.93,57.41,78676.0
2020-04-01 10:50:00,57.38,57.51,56.42,56.78,340098.0,57.38,57.51,56.42,56.78,340098.0
2020-04-01 11:00:00,56.87,57.17,56.66,57.16,60996.0,56.87,57.17,56.66,57.16,60996.0
2020-04-01 11:10:00,57.12,57.37,56.99,57.26,58145.0,57.12,57.37,56.99,57.26,58145.0
2020-04-01 11:20:00,57.25,57.3,57.04,57.16,42925.0,57.25,57.3,57.04,57.16,42925.0
2020-04-01 11:30:00,57.17,57.64,57.11,57.39,45094.0,57.17,57.64,57.11,57.39,45094.0
2020-04-01 11:40:00,57.34,57.52,57.16,57.41,67460.0,57.34,57.52,57.16,57.41,67460.0
2020-04-01 11:50:00,57.35,57.55,57.22,57.3,55852.0,57.35,57.55,57.22,57.3,55852.0
2020-04-01 12:00:00,57.29,57.31,57.02,57.03,30987.0,57.29,57.31,57.02,57.03,30987.0
2020-04-01 12:10:00,57.02,57.19,57.02,57.05,48313.0,57.02,57.19,57.02,57.05,48313.0
2020-04-01 12:20:00,57.04,57.18,56.87,56.87,86348.0,57.04,57.18,56.87,56.87,86348.0
2020-04-01 12:30:00,56.87,57.05,56.75,56.77,87383.0,56.87,57.05,56.75,56.77,87383.0
2020-04-01 12:40:00,56.78,56.98,56.2,56.24,112372.0,56.78,56.98,56.2,56.24,112372.0
2020-04-01 12:50:00,56.27,56.64,56.26,56.51,24497.0,56.27,56.64,56.26,56.51,24497.0
2020-04-01 13:00:00,56.55,56.77,56.43,56.51,41977.0,56.55,56.77,56.43,56.51,41977.0
2020-04-01 13:10:00,56.45,56.59,56.28,56.38,33395.0,56.45,56.59,56.28,56.38,33395.0
2020-04-01 13:20:00,56.37,56.72,56.37,56.44,19203.0,56.37,56.72,56.37,56.44,19203.0
2020-04-01 13:30:00,56.51,56.59,56.33,56.51,41568.0,56.51,56.59,56.33,56.51,41568.0
2020-04-01 13:40:00,56.57,56.83,56.48,56.6,24626.0,56.57,56.83,56.48,56.6,24626.0
2020-04-01 13:50:00,56.6,56.77,56.45,56.69,25584.0,56.6,56.77,56.45,56.69,25584.0
2020-04-01 14:00:00,56.7,56.84,56.5,56.75,25201.0,56.7,56.84,56.5,56.75,25201.0
2020-04-01 14:10:00,56.78,56.83,56.47,56.55,62624.0,56.78,56.83,56.47,56.55,62624.0
2020-04-01 14:20:00,56.61,56.84,56.61,56.66,28334.0,56.61,56.84,56.61,56.66,28334.0
2020-04-01 14:30:00,56.64,56.75,56.39,56.67,40755.0,56.64,56.75,56.39,56.67,40755.0
2020-04-01 14:40:00,56.63,56.64,56.2,56.27,116187.0,56.63,56.64,56.2,56.27,116187.0
2020-04-01 14:50:00,56.28,56.36,55.91,55.98,57332.0,56.28,56.36,55.91,55.98,57332.0
2020-04-01 15:00:00,55.98,56.14,55.75,55.77,80924.0,55.98,56.14,55.75,55.77,80924.0
2020-04-01 15:10:00,55.76,56.44,55.74,56.41,95987.0,55.76,56.44,55.74,56.41,95987.0
2020-04-01 15:20:00,56.39,56.48,56.2,56.21,124990.0,56.39,56.48,56.2,56.21,124990.0
2020-04-01 15:30:00,56.24,56.38,55.9,55.9,155041.0,56.24,56.38,55.9,55.9,155041.0
2020-04-01 15:40:00,55.93,56.36,55.66,56.32,117299.0,55.93,56.36,55.66,56.32,117299.0
2020-04-01 15:50:00,56.24,56.43,55.68,56.11,413947.0,56.24,56.43,55.68,56.11,413947.0
2020-04-02 09:30:00,55.52,56.4,55.17,55.66,89770.0,55.52,56.4,55.17,55.66,89770.0
2020-04-02 09:40:00,55.75,56.13,54.57,54.83,75067.0,55.75,56.13,54.57,54.83,75067.0
2020-04-02 09:50:00,54.87,55.51,54.73,54.73,65112.0,54.87,55.51,54.73,54.73,65112.0
2020-04-02 10:00:00,54.81,54.89,54.02,54.89,76159.0,54.81,54.89,54.02,54.89,76159.0
2020-04-02 10:10:00,54.84,55.9,54.7,55.84,66165.0,54.84,55.9,54.7,55.84,66165.0
2020-04-02 10:20:00,55.84,56.61,55.62,56.4,42713.0,55.84,56.61,55.62,56.4,42713.0
2020-04-02 10:30:00,56.44,57.46,56.29,57.03,76938.0,56.44,57.46,56.29,57.03,76938.0
2020-04-02 10:40:00,57.01,57.07,56.34,56.54,63424.0,57.01,57.07,56.34,56.54,63424.0
2020-04-02 10:50:00,56.5,56.53,55.85,56.0,87334.0,56.5,56.53,55.85,56.0,87334.0
2020-04-02 11:00:00,56.0,56.27,55.75,56.03,60715.0,56.0,56.27,55.75,56.03,60715.0
2020-04-02 11:10:00,56.0,56.15,55.65,55.69,49411.0,56.0,56.15,55.65,55.69,49411.0
2020-04-02 11:20:00,55.62,55.68,55.01,55.27,39019.0,55.62,55.68,55.01,55.27,39019.0
2020-04-02 11:30:00,55.32,55.67,54.93,55.14,50182.0,55.32,55.67,54.93,55.14,50182.0
2020-04-02 11:40:00,55.16,55.6,55.09,55.32,39465.0,55.16,55.6,55.09,55.32,39465.0
2020-04-02 11:50:00,55.37,55.78,55.3,55.67,26110.0,55.37,55.78,55.3,55.67,26110.0
2020-04-02 12:00:00,55.72,55.93,55.61,55.84,35406.0,55.72,55.93,55.61,55.84,35406.0
2020-04-02 12:10:00,55.83,56.43,55.78,56.29,35269.0,55.83,56.43,55.78,56.29,35269.0
2020-04-02 12:20:00,56.28,56.33,55.68,55.71,35331.0,56.28,56.33,55.68,55.71,35331.0
2020-04-02 12:30:00,55.8,55.95,55.59,55.85,20174.0,55.8,55.95,55.59,55.85,20174.0
2020-04-02 12:40:00,55.82,55.91,55.64,55.7,17853.0,55.82,55.91,55.64,55.7,17853.0
2020-04-02 12:50:00,55.72,55.74,55.49,55.59,33729.0,55.72,55.74,55.49,55.59,33729.0
2020-04-02 13:00:00,55.57,55.92,55.52,55.65,23858.0,55.57,55.92,55.52,55.65,23858.0
2020-04-02 13:10:00,55.67,55.76,55.35,55.48,45346.0,55.67,55.76,55.35,55.48,45346.0
2020-04-02 13:20:00,55.43,55.54,55.03,55.03,19810.0,55.43,55.54,55.03,55.03,19810.0
2020-04-02 13:30:00,55.03,55.12,54.84,54.92,30631.0,55.03,55.12,54.84,54.92,30631.0
2020-04-02 13:40:00,54.99,55.09,54.85,55.01,26309.0,54.99,55.09,54.85,55.01,26309.0
2020-04-02 13:50:00,54.91,55.2,54.86,54.95,25727.0,54.91,55.2,54.86,54.95,25727.0
2020-04-02 14:00:00,54.9,54.91,54.26,54.26,31417.0,54.9,54.91,54.26,54.26,31417.0
2020-04-02 14:10:00,54.31,54.84,54.26,54.28,37995.0,54.31,54.84,54.26,54.28,37995.0
2020-04-02 14:20:00,54.27,54.88,54.15,54.88,31405.0,54.27,54.88,54.15,54.88,31405.0
2020-04-02 14:30:00,54.9,55.19,54.69,55.1,26221.0,54.9,55.19,54.69,55.1,26221.0
2020-04-02 14:40:00,55.07,55.13,54.58,54.68,25120.0,55.07,55.13,54.58,54.68,25120.0
2020-04-02 14:50:00,54.69,55.3,54.61,55.27,44161.0,54.69,55.3,54.61,55.27,44161.0
2020-04-02 15:00:00,55.29,55.36,54.85,55.19,35136.0,55.29,55.36,54.85,55.19,35136.0
2020-04-02 15:10:00,55.16,55.56,54.98,55.51,42364.0,55.16,55.56,54.98,55.51,42364.0
2020-04-02 15:20:00,55.48,55.5,55.13,55.27,57297.0,55.48,55.5,55.13,55.27,57297.0
2020-04-02 15:30:00,55.31,55.59,55.13,55.4,91799.0,55.31,55.59,55.13,55.4,91799.0
2020-04-02 15:40:00,55.4,55.95,55.33,55.51,101027.0,55.4,55.95,55.33,55.51,101027.0
2020-04-02 15:50:00,55.53,56.56,55.53,56.43,309841.0,55.53,56.56,55.53,56.43,309841.0
2020-04-03 09:30:00,55.95,56.64,55.53,56.61,53682.0,55.95,56.64,55.53,56.61,53682.0
2020-04-03 09:40:00,56.53,56.6,56.07,56.51,33450.0,56.53,56.6,56.07,56.51,33450.0
2020-04-03 09:50:00,56.41,56.7,56.2,56.52,55240.0,56.41,56.7,56.2,56.52,55240.0
2020-04-03 10:00:00,56.49,56.75,56.34,56.46,63308.0,56.49,56.75,56.34,56.46,63308.0
2020-04-03 10:10:00,56.47,56.6,55.87,55.89,47484.0,56.47,56.6,55.87,55.89,47484.0
2020-04-03 10:20:00,55.87,56.41,55.87,56.41,32634.0,55.87,56.41,55.87,56.41,32634.0
2020-04-03 10:30:00,56.4,56.4,55.37,55.51,82674.0,56.4,56.4,55.37,55.51,82674.0
2020-04-03 10:40:00,55.54,55.64,55.14,55.31,33924.0,55.54,55.64,55.14,55.31,33924.0
2020-04-03 10:50:00,55.25,55.61,55.22,55.58,39873.0,55.25,55.61,55.22,55.58,39873.0
2020-04-03 11:00:00,55.6,55.79,55.55,55.72,24733.0,55.6,55.79,55.55,55.72,24733.0
2020-04-03 11:10:00,55.65,55.77,55.45,55.46,47726.0,55.65,55.77,55.45,55.46,47726.0
2020-04-03 11:20:00,55.46,55.53,55.04,55.33,38925.0,55.46,55.53,55.04,55.33,38925.0
2020-04-03 11:30:00,55.35,55.92,55.32,55.85,43835.0,55.35,55.92,55.32,55.85,43835.0
2020-04-03 11:40:00,55.82,55.84,54.94,55.03,28586.0,55.82,55.84,54.94,55.03,28586.0
2020-04-03 11:50:00,55.04,55.38,54.9,55.27,26088.0,55.04,55.38,54.9,55.27,26088.0
2020-04-03 12:00:00,55.31,55.37,54.91,55.05,18781.0,55.31,55.37,54.91,55.05,18781.0
2020-04-03 12:10:00,55.1,55.17,54.84,54.89,25250.0,55.1,55.17,54.84,54.89,25250.0
2020-04-03 12:20:00,54.87,55.03,54.7,54.88,30662.0,54.87,55.03,54.7,54.88,30662.0
2020-04-03 12:30:00,54.84,54.96,54.62,54.66,33013.0,54.84,54.96,54.62,54.66,33013.0
2020-04-03 12:40:00,54.66,54.75,54.32,54.39,43933.0,54.66,54.75,54.32,54.39,43933.0
2020-04-03 12:50:00,54.44,54.61,54.34,54.37,38779.0,54.44,54.61,54.34,54.37,38779.0
2020-04-03 13:00:00,54.39,54.49,54.14,54.47,32452.0,54.39,54.49,54.14,54.47,32452.0
2020-04-03 13:10:00,54.47,54.56,54.3,54.44,37178.0,54.47,54.56,54.3,54.44,37178.0
2020-04-03 13:20:00,54.44,54.52,53.91,53.93,27928.0,54.44,54.52,53.91,53.93,27928.0
2020-04-03 13:30:00,53.89,54.2,53.84,53.98,28901.0,53.89,54.2,53.84,53.98,28901.0
2020-04-03 13:40:00,53.98,54.29,53.83,54.17,32599.0,53.98,54.29,53.83,54.17,32599.0
2020-04-03 13:50:00,54.16,54.3,54.16,54.29,24000.0,54.16,54.3,54.16,54.29,24000.0
2020-04-03 14:00:00,54.29,54.4,54.09,54.16,30670.0,54.29,54.4,54.09,54.16,30670.0
2020-04-03 14:10:00,54.14,54.15,53.98,54.1,34717.0,54.14,54.15,53.98,54.1,34717.0
2020-04-03 14:20:00,54.09,54.47,54.04,54.42,34504.0,54.09,54.47,54.04,54.42,34504.0
2020-04-03 14:30:00,54.43,54.45,53.98,54.18,24420.0,54.43,54.45,53.98,54.18,24420.0
2020-04-03 14:40:00,54.22,54.3,54.03,54.29,38885.0,54.22,54.3,54.03,54.29,38885.0
2020-04-03 14:50:00,54.29,54.73,54.26,54.73,40333.0,54.29,54.73,54.26,54.73,40333.0
2020-04-03 15:00:00,54.69,54.88,54.49,54.59,46308.0,54.69,54.88,54.49,54.59,46308.0
2020-04-03 15:10:00,54.56,54.68,54.39,54.62,58876.0,54.56,54.68,54.39,54.62,58876.0
2020-04-03 15:20:00,54.62,54.7,54.43,54.61,45520.0,54.62,54.7,54.43,54.61,45520.0
2020-04-03 15:30:00,54.6,54.75,54.14,54.27,62115.0,54.6,54.75,54.14,54.27,62115.0
2020-04-03 15:40:00,54.27,54.74,54.03,54.57,106989.0,54.27,54.74,54.03,54.57,106989.0
2020-04-03 15:50:00,54.71,55.27,54.4,54.61,529958.0,54.71,55.27,54.4,54.61,529958.0
2020-04-06 09:30:00,56.99,57.01,56.37,56.9,112051.0,56.99,57.01,56.37,56.9,112051.0
2020-04-06 09:40:00,56.8,57.35,56.8,57.07,48881.0,56.8,57.35,56.8,57.07,48881.0
2020-04-06 09:50:00,57.08,57.88,56.87,57.58,73285.0,57.08,57.88,56.87,57.58,73285.0
2020-04-06 10:00:00,57.58,58.17,57.49,58.03,111398.0,57.58,58.17,57.49,58.03,111398.0
2020-04-06 10:10:00,58.02,58.16,57.34,57.8,42381.0,58.02,58.16,57.34,57.8,42381.0
2020-04-06 10:20:00,57.82,58.09,57.18,57.27,45809.0,57.82,58.09,57.18,57.27,45809.0
2020-04-06 10:30:00,57.29,57.56,56.99,57.35,53334.0,57.29,57.56,56.99,57.35,53334.0
2020-04-06 10:40:00,57.36,57.4,56.89,56.89,33978.0,57.36,57.4,56.89,56.89,33978.0
2020-04-06 10:50:00,56.94,57.23,56.85,57.02,44628.0,56.94,57.23,56.85,57.02,44628.0
2020-04-06 11:00:00,57.04,57.91,57.0,57.91,66274.0,57.04,57.91,57.0,57.91,66274.0
2020-04-06 11:10:00,57.8,57.84,57.48,57.57,40480.0,57.8,57.84,57.48,57.57,40480.0
2020-04-06 11:20:00,57.59,58.2,57.57,58.08,28079.0,57.59,58.2,57.57,58.08,28079.0
2020-04-06 11:30:00,58.16,58.44,58.09,58.37,42392.0,58.16,58.44,58.09,58.37,42392.0
2020-04-06 11:40:00,58.37,58.57,58.21,58.55,48070.0,58.37,58.57,58.21,58.55,48070.0
2020-04-06 11:50:00,58.57,58.87,58.54,58.72,54358.0,58.57,58.87,58.54,58.72,54358.0
2020-04-06 12:00:00,58.71,58.71,58.44,58.59,59447.0,58.71,58.71,58.44,58.59,59447.0
2020-04-06 12:10:00,58.57,58.83,58.53,58.79,37337.0,58.57,58.83,58.53,58.79,37337.0
2020-04-06 12:20:00,58.82,59.35,58.75,59.22,72780.0,58.82,59.35,58.75,59.22,72780.0
2020-04-06 12:30:00,59.2,59.74,59.08,59.56,55616.0,59.2,59.74,59.08,59.56,55616.0
2020-04-06 12:40:00,59.6,59.79,59.35,59.75,68531.0,59.6,59.79,59.35,59.75,68531.0
2020-04-06 12:50:00,59.75,59.88,59.53,59.84,46851.0,59.75,59.88,59.53,59.84,46851.0
2020-04-06 13:00:00,59.92,59.98,59.73,59.86,37459.0,59.92,59.98,59.73,59.86,37459.0
2020-04-06 13:10:00,59.9,59.9,59.52,59.54,45581.0,59.9,59.9,59.52,59.54,45581.0
2020-04-06 13:20:00,59.55,59.77,59.42,59.77,28306.0,59.55,59.77,59.42,59.77,28306.0
2020-04-06 13:30:00,59.72,59.84,59.43,59.83,52052.0,59.72,59.84,59.43,59.83,52052.0
2020-04-06 13:40:00,59.78,60.2,59.78,60.1,72515.0,59.78,60.2,59.78,60.1,72515.0
2020-04-06 13:50:00,60.04,60.12,59.86,60.1,41224.0,60.04,60.12,59.86,60.1,41224.0
2020-04-06 14:00:00,60.04,60.07,59.71,59.72,43518.0,60.04,60.07,59.71,59.72,43518.0
2020-04-06 14:10:00,59.7,59.75,59.39,59.48,25509.0,59.7,59.75,59.39,59.48,25509.0
2020-04-06 14:20:00,59.47,59.5,59.34,59.45,37289.0,59.47,59.5,59.34,59.45,37289.0
2020-04-06 14:30:00,59.45,59.68,59.42,59.48,33106.0,59.45,59.68,59.42,59.48,33106.0
2020-04-06 14:40:00,59.45,59.61,59.38,59.46,37044.0,59.45,59.61,59.38,59.46,37044.0
2020-04-06 14:50:00,59.43,59.6,59.25,59.59,41798.0,59.43,59.6,59.25,59.59,41798.0
2020-04-06 15:00:00,59.58,59.58,59.27,59.44,35852.0,59.58,59.58,59.27,59.44,35852.0
2020-04-06 15:10:00,59.43,59.52,59.04,59.15,51014.0,59.43,59.52,59.04,59.15,51014.0
2020-04-06 15:20:00,59.19,59.57,59.07,59.57,64345.0,59.19,59.57,59.07,59.57,64345.0
2020-04-06 15:30:00,59.55,60.05,59.55,59.66,106952.0,59.55,60.05,59.55,59.66,106952.0
2020-04-06 15:40:00,59.66,59.75,59.31,59.54,97328.0,59.66,59.75,59.31,59.54,97328.0
2020-04-06 15:50:00,59.56,60.62,59.56,60.09,339174.0,59.56,60.62,59.56,60.09,339174.0
2020-04-07 09:30:00,62.41,63.22,61.03,61.17,185739.0,62.41,63.22,61.03,61.17,185739.0
2020-04-07 09:40:00,61.07,61.8,60.91,61.78,99716.0,61.07,61.8,60.91,61.78,99716.0
2020-04-07 09:50:00,61.79,62.84,61.78,62.71,80708.0,61.79,62.84,61.78,62.71,80708.0
2020-04-07 10:00:00,62.76,62.81,61.78,61.92,105794.0,62.76,62.81,61.78,61.92,105794.0
2020-04-07 10:10:00,61.96,62.28,61.46,61.94,160884.0,61.96,62.28,61.46,61.94,160884.0
2020-04-07 10:20:00,61.94,62.05,61.7,61.71,86081.0,61.94,62.05,61.7,61.71,86081.0
2020-04-07 10:30:00,61.7,62.25,61.68,61.72,77065.0,61.7,62.25,61.68,61.72,77065.0
2020-04-07 10:40:00,61.66,61.74,61.31,61.34,53883.0,61.66,61.74,61.31,61.34,53883.0
2020-04-07 10:50:00,61.37,62.24,61.34,62.01,159641.0,61.37,62.24,61.34,62.01,159641.0
2020-04-07 11:00:00,62.02,62.1,61.34,61.52,123033.0,62.02,62.1,61.34,61.52,123033.0
2020-04-07 11:10:00,61.52,61.65,61.38,61.54,83193.0,61.52,61.65,61.38,61.54,83193.0
2020-04-07 11:20:00,61.56,62.24,61.41,62.03,110660.0,61.56,62.24,61.41,62.03,110660.0
2020-04-07 11:30:00,62.0,62.42,62.0,62.2,43515.0,62.0,62.42,62.0,62.2,43515.0
2020-04-07 11:40:00,62.31,62.36,61.88,61.88,28762.0,62.31,62.36,61.88,61.88,28762.0
2020-04-07 11:50:00,61.92,61.92,61.32,61.43,72331.0,61.92,61.92,61.32,61.43,72331.0
2020-04-07 12:00:00,61.46,62.21,61.43,62.17,81575.0,61.46,62.21,61.43,62.17,81575.0
2020-04-07 12:10:00,62.18,62.23,61.94,62.0,79261.0,62.18,62.23,61.94,62.0,79261.0
2020-04-07 12:20:00,62.01,62.24,61.69,61.94,72520.0,62.01,62.24,61.69,61.94,72520.0
2020-04-07 12:30:00,61.97,62.15,61.72,62.06,35611.0,61.97,62.15,61.72,62.06,35611.0
2020-04-07 12:40:00,62.11,62.42,62.04,62.4,45963.0,62.11,62.42,62.04,62.4,45963.0
2020-04-07 12:50:00,62.4,62.5,62.2,62.23,56301.0,62.4,62.5,62.2,62.23,56301.0
2020-04-07 13:00:00,62.23,62.35,62.1,62.24,34959.0,62.23,62.35,62.1,62.24,34959.0
2020-04-07 13:10:00,62.2,62.24,61.98,62.16,23191.0,62.2,62.24,61.98,62.16,23191.0
2020-04-07 13:20:00,62.17,62.31,62.03,62.28,35204.0,62.17,62.31,62.03,62.28,35204.0
2020-04-07 13:30:00,62.3,62.38,62.14,62.22,64519.0,62.3,62.38,62.14,62.22,64519.0
2020-04-07 13:40:00,62.21,62.36,62.04,62.13,45068.0,62.21,62.36,62.04,62.13,45068.0
2020-04-07 13:50:00,62.05,62.15,61.81,61.88,21001.0,62.05,62.15,61.81,61.88,21001.0
2020-04-07 14:00:00,61.89,62.01,61.73,61.89,44658.0,61.89,62.01,61.73,61.89,44658.0
2020-04-07 14:10:00,61.89,62.06,61.33,61.33,57962.0,61.89,62.06,61.33,61.33,57962.0
2020-04-07 14:20:00,61.35,61.73,61.34,61.51,45510.0,61.35,61.73,61.34,61.51,45510.0
2020-04-07 14:30:00,61.51,61.63,61.0,61.01,45025.0,61.51,61.63,61.0,61.01,45025.0
2020-04-07 14:40:00,61.01,61.06,60.64,60.81,67081.0,61.01,61.06,60.64,60.81,67081.0
2020-04-07 14:50:00,60.78,60.83,60.28,60.54,46630.0,60.78,60.83,60.28,60.54,46630.0
2020-04-07 15:00:00,60.5,60.91,60.48,60.76,48417.0,60.5,60.91,60.48,60.76,48417.0
2020-04-07 15:10:00,60.78,60.98,59.98,60.03,94193.0,60.78,60.98,59.98,60.03,94193.0
2020-04-07 15:20:00,60.08,60.19,59.51,59.52,114972.0,60.08,60.19,59.51,59.52,114972.0
2020-04-07 15:30:00,59.52,60.05,59.2,60.05,153121.0,59.52,60.05,59.2,60.05,153121.0
2020-04-07 15:40:00,60.05,60.49,59.93,60.44,215784.0,60.05,60.49,59.93,60.44,215784.0
2020-04-07 15:50:00,60.51,60.51,59.58,60.21,590947.0,60.51,60.51,59.58,60.21,590947.0
2020-04-08 09:30:00,60.63,61.13,60.47,60.79,69112.0,60.63,61.13,60.47,60.79,69112.0
2020-04-08 09:40:00,60.86,61.09,60.51,60.88,38010.0,60.86,61.09,60.51,60.88,38010.0
2020-04-08 09:50:00,60.91,61.14,60.43,60.53,56945.0,60.91,61.14,60.43,60.53,56945.0
2020-04-08 10:00:00,60.64,60.68,59.7,59.92,59183.0,60.64,60.68,59.7,59.92,59183.0
2020-04-08 10:10:00,59.93,60.8,59.85,60.76,32126.0,59.93,60.8,59.85,60.76,32126.0
2020-04-08 10:20:00,60.78,60.8,60.35,60.72,36846.0,60.78,60.8,60.35,60.72,36846.0
2020-04-08 10:30:00,60.68,60.88,60.43,60.59,72514.0,60.68,60.88,60.43,60.59,72514.0
2020-04-08 10:40:00,60.62,60.66,60.45,60.65,35356.0,60.62,60.66,60.45,60.65,35356.0
2020-04-08 10:50:00,60.68,61.29,60.68,61.26,32877.0,60.68,61.29,60.68,61.26,32877.0
2020-04-08 11:00:00,61.25,61.78,61.25,61.55,60221.0,61.25,61.78,61.25,61.55,60221.0
2020-04-08 11:10:00,61.58,62.08,61.55,61.91,66991.0,61.58,62.08,61.55,61.91,66991.0
2020-04-08 11:20:00,61.93,62.49,61.93,62.3,55925.0,61.93,62.49,61.93,62.3,55925.0
2020-04-08 11:30:00,62.33,63.4,62.28,63.37,80046.0,62.33,63.4,62.28,63.37,80046.0
2020-04-08 11:40:00,63.38,63.6,63.05,63.37,59709.0,63.38,63.6,63.05,63.37,59709.0
2020-04-08 11:50:00,63.33,63.67,63.15,63.52,62378.0,63.33,63.67,63.15,63.52,62378.0
2020-04-08 12:00:00,63.47,63.65,63.24,63.31,40000.0,63.47,63.65,63.24,63.31,40000.0
2020-04-08 12:10:00,63.32,63.71,63.0,63.58,224381.0,63.32,63.71,63.0,63.58,224381.0
2020-04-08 12:20:00,63.55,63.83,63.47,63.59,32197.0,63.55,63.83,63.47,63.59,32197.0
2020-04-08 12:30:00,63.59,63.85,63.4,63.81,34571.0,63.59,63.85,63.4,63.81,34571.0
2020-04-08 12:40:00,63.82,64.42,63.79,64.35,61740.0,63.82,64.42,63.79,64.35,61740.0
2020-04-08 12:50:00,64.35,64.46,64.09,64.24,33431.0,64.35,64.46,64.09,64.24,33431.0
2020-04-08 13:00:00,64.26,64.29,64.08,64.15,25453.0,64.26,64.29,64.08,64.15,25453.0
2020-04-08 13:10:00,64.12,64.4,63.98,64.28,42407.0,64.12,64.4,63.98,64.28,42407.0
2020-04-08 13:20:00,64.31,64.43,64.0,64.06,50849.0,64.31,64.43,64.0,64.06,50849.0
2020-04-08 13:30:00,64.04,64.24,63.65,63.69,59969.0,64.04,64.24,63.65,63.69,59969.0
2020-04-08 13:40:00,63.74,64.0,63.74,63.83,32756.0,63.74,64.0,63.74,63.83,32756.0
2020-04-08 13:50:00,63.85,64.09,63.62,64.02,40007.0,63.85,64.09,63.62,64.02,40007.0
2020-04-08 14:00:00,64.06,64.9,64.04,64.87,80013.0,64.06,64.9,64.04,64.87,80013.0
2020-04-08 14:10:00,64.86,65.54,64.72,65.15,159817.0,64.86,65.54,64.72,65.15,159817.0
2020-04-08 14:20:00,65.17,65.49,64.91,65.16,125271.0,65.17,65.49,64.91,65.16,125271.0
2020-04-08 14:30:00,65.15,65.29,65.01,65.14,79250.0,65.15,65.29,65.01,65.14,79250.0
2020-04-08 14:40:00,65.14,65.16,64.54,64.63,101720.0,65.14,65.16,64.54,64.63,101720.0
2020-04-08 14:50:00,64.63,64.84,64.58,64.62,130963.0,64.63,64.84,64.58,64.62,130963.0
2020-04-08 15:00:00,64.65,65.11,64.44,64.51,108243.0,64.65,65.11,64.44,64.51,108243.0
2020-04-08 15:10:00,64.52,64.64,64.25,64.44,90302.0,64.52,64.64,64.25,64.44,90302.0
2020-04-08 15:20:00,64.46,64.7,64.4,64.57,112526.0,64.46,64.7,64.4,64.57,112526.0
2020-04-08 15:30:00,64.58,64.9,64.27,64.53,129247.0,64.58,64.9,64.27,64.53,129247.0
2020-04-08 15:40:00,64.52,65.33,64.17,65.13,317609.0,64.52,65.33,64.17,65.13,317609.0
2020-04-08 15:50:00,65.15,65.86,65.07,65.14,648333.0,65.15,65.86,65.07,65.14,648333.0
2020-04-09 09:30:00,65.13,66.76,64.47,66.32,220121.0,65.13,66.76,64.47,66.32,220121.0
2020-04-09 09:40:00,66.49,66.71,65.96,66.21,85813.0,66.49,66.71,65.96,66.21,85813.0
2020-04-09 09:50:00,66.21,67.12,66.21,67.09,110546.0,66.21,67.12,66.21,67.09,110546.0
2020-04-09 10:00:00,67.13,67.25,66.28,66.39,119878.0,67.13,67.25,66.28,66.39,119878.0
2020-04-09 10:10:00,66.47,66.58,66.13,66.5,77378.0,66.47,66.58,66.13,66.5,77378.0
2020-04-09 10:20:00,66.43,66.7,66.05,66.57,99315.0,66.43,66.7,66.05,66.57,99315.0
2020-04-09 10:30:00,66.63,66.77,66.26,66.69,117148.0,66.63,66.77,66.26,66.69,117148.0
2020-04-09 10:40:00,66.7,66.89,66.19,66.61,110742.0,66.7,66.89,66.19,66.61,110742.0
2020-04-09 10:50:00,66.6,67.87,66.5,67.83,234677.0,66.6,67.87,66.5,67.83,234677.0
2020-04-09 11:00:00,67.83,67.86,67.06,67.48,114900.0,67.83,67.86,67.06,67.48,114900.0
2020-04-09 11:10:00,67.47,67.8,67.38,67.72,96882.0,67.47,67.8,67.38,67.72,96882.0
2020-04-09 11:20:00,67.79,67.92,67.41,67.85,66771.0,67.79,67.92,67.41,67.85,66771.0
2020-04-09 11:30:00,67.89,68.63,67.78,68.54,243478.0,67.89,68.63,67.78,68.54,243478.0
2020-04-09 11:40:00,68.56,68.56,68.09,68.24,101488.0,68.56,68.56,68.09,68.24,101488.0
2020-04-09 11:50:00,68.25,68.3,67.8,68.15,77260.0,68.25,68.3,67.8,68.15,77260.0
2020-04-09 12:00:00,68.17,68.17,67.67,67.74,95820.0,68.17,68.17,67.67,67.74,95820.0
2020-04-09 12:10:00,67.78,68.02,67.53,68.02,47454.0,67.78,68.02,67.53,68.02,47454.0
2020-04-09 12:20:00,68.01,68.08,67.61,67.61,59811.0,68.01,68.08,67.61,67.61,59811.0
2020-04-09 12:30:00,67.64,67.78,67.54,67.76,28799.0,67.64,67.78,67.54,67.76,28799.0
2020-04-09 12:40:00,67.8,68.11,67.79,68.03,53908.0,67.8,68.11,67.79,68.03,53908.0
2020-04-09 12:50:00,68.03,68.34,68.01,68.23,97670.0,68.03,68.34,68.01,68.23,97670.0
2020-04-09 13:00:00,68.28,68.29,68.13,68.27,68326.0,68.28,68.29,68.13,68.27,68326.0
2020-04-09 13:10:00,68.25,68.26,67.79,67.94,72688.0,68.25,68.26,67.79,67.94,72688.0
2020-04-09 13:20:00,67.94,68.23,67.66,68.23,54177.0,67.94,68.23,67.66,68.23,54177.0
2020-04-09 13:30:00,68.23,68.29,67.64,67.68,78174.0,68.23,68.29,67.64,67.68,78174.0
2020-04-09 13:40:00,67.65,67.8,67.12,67.15,99029.0,67.65,67.8,67.12,67.15,99029.0
2020-04-09 13:50:00,67.15,67.55,67.09,67.51,140520.0,67.15,67.55,67.09,67.51,140520.0
2020-04-09 14:00:00,67.52,67.52,66.86,67.02,86249.0,67.52,67.52,66.86,67.02,86249.0
2020-04-09 14:10:00,67.01,67.06,66.6,66.62,76391.0,67.01,67.06,66.6,66.62,76391.0
2020-04-09 14:20:00,66.69,66.84,66.51,66.55,107694.0,66.69,66.84,66.51,66.55,107694.0
2020-04-09 14:30:00,66.55,67.03,66.51,66.78,83542.0,66.55,67.03,66.51,66.78,83542.0
2020-04-09 14:40:00,66.78,66.9,66.51,66.57,73763.0,66.78,66.9,66.51,66.57,73763.0
2020-04-09 14:50:00,66.58,66.64,66.04,66.38,98749.0,66.58,66.64,66.04,66.38,98749.0
2020-04-09 15:00:00,66.42,66.42,65.89,66.24,124466.0,66.42,66.42,65.89,66.24,124466.0
2020-04-09 15:10:00,66.24,66.59,66.2,66.3,90928.0,66.24,66.59,66.2,66.3,90928.0
2020-04-09 15:20:00,66.3,66.75,66.25,66.72,120543.0,66.3,66.75,66.25,66.72,120543.0
2020-04-09 15:30:00,66.73,67.03,66.39,66.86,168566.0,66.73,67.03,66.39,66.86,168566.0
2020-04-09 15:40:00,66.86,67.0,66.65,66.77,217821.0,66.86,67.0,66.65,66.77,217821.0
2020-04-09 15:50:00,66.8,67.15,66.39,66.4,612795.0,66.8,67.15,66.39,66.4,612795.0
2020-04-13 09:30:00,65.92,66.15,64.71,65.63,402904.0,65.92,66.15,64.71,65.63,402904.0
2020-04-13 09:40:00,65.68,65.68,64.9,65.15,103832.0,65.68,65.68,64.9,65.15,103832.0
2020-04-13 09:50:00,65.17,65.29,64.84,65.08,65792.0,65.17,65.29,64.84,65.08,65792.0
2020-04-13 10:00:00,65.08,65.57,64.96,65.42,55259.0,65.08,65.57,64.96,65.42,55259.0
2020-04-13 10:10:00,65.37,65.45,64.75,64.87,76144.0,65.37,65.45,64.75,64.87,76144.0
2020-04-13 10:20:00,64.76,64.92,64.4,64.76,74304.0,64.76,64.92,64.4,64.76,74304.0
2020-04-13 10:30:00,64.66,64.74,64.21,64.23,64296.0,64.66,64.74,64.21,64.23,64296.0
2020-04-13 10:40:00,64.22,64.31,63.95,64.09,81909.0,64.22,64.31,63.95,64.09,81909.0
2020-04-13 10:50:00,64.11,64.3,63.94,64.15,47098.0,64.11,64.3,63.94,64.15,47098.0
2020-04-13 11:00:00,64.13,64.25,63.93,63.98,116469.0,64.13,64.25,63.93,63.98,116469.0
2020-04-13 11:10:00,63.99,64.21,63.87,63.92,50242.0,63.99,64.21,63.87,63.92,50242.0
2020-04-13 11:20:00,63.92,64.15,63.82,64.15,35668.0,63.92,64.15,63.82,64.15,35668.0
2020-04-13 11:30:00,64.16,64.68,64.09,64.5,49972.0,64.16,64.68,64.09,64.5,49972.0
2020-04-13 11:40:00,64.51,64.76,64.23,64.71,17451.0,64.51,64.76,64.23,64.71,17451.0
2020-04-13 11:50:00,64.7,64.91,64.47,64.57,42502.0,64.7,64.91,64.47,64.57,42502.0
2020-04-13 12:00:00,64.54,64.85,64.46,64.69,31394.0,64.54,64.85,64.46,64.69,31394.0
2020-04-13 12:10:00,64.65,64.72,64.49,64.53,54074.0,64.65,64.72,64.49,64.53,54074.0
2020-04-13 12:20:00,64.51,64.54,64.31,64.38,50073.0,64.51,64.54,64.31,64.38,50073.0
2020-04-13 12:30:00,64.38,64.61,64.34,64.45,34989.0,64.38,64.61,64.34,64.45,34989.0
2020-04-13 12:40:00,64.49,64.74,64.42,64.5,22293.0,64.49,64.74,64.42,64.5,22293.0
2020-04-13 12:50:00,64.44,64.44,64.2,64.31,24974.0,64.44,64.44,64.2,64.31,24974.0
2020-04-13 13:00:00,64.33,64.55,64.23,64.55,24452.0,64.33,64.55,64.23,64.55,24452.0
2020-04-13 13:10:00,64.53,64.53,64.15,64.34,30080.0,64.53,64.53,64.15,64.34,30080.0
2020-04-13 13:20:00,64.34,64.38,64.11,64.26,27694.0,64.34,64.38,64.11,64.26,27694.0
2020-04-13 13:30:00,64.26,64.56,64.13,64.43,43904.0,64.26,64.56,64.13,64.43,43904.0
2020-04-13 13:40:00,64.42,64.71,64.37,64.47,45396.0,64.42,64.71,64.37,64.47,45396.0
2020-04-13 13:50:00,64.43,64.54,64.32,64.47,123764.0,64.43,64.54,64.32,64.47,123764.0
2020-04-13 14:00:00,64.47,64.69,64.37,64.45,48578.0,64.47,64.69,64.37,64.45,48578.0
2020-04-13 14:10:00,64.46,64.5,64.18,64.2,73203.0,64.46,64.5,64.18,64.2,73203.0
2020-04-13 14:20:00,64.17,64.18,63.99,64.14,115847.0,64.17,64.18,63.99,64.14,115847.0
2020-04-13 14:30:00,64.17,64.51,64.14,64.37,34814.0,64.17,64.51,64.14,64.37,34814.0
2020-04-13 14:40:00,64.37,64.66,64.26,64.61,36889.0,64.37,64.66,64.26,64.61,36889.0
2020-04-13 14:50:00,64.6,64.84,64.43,64.75,104524.0,64.6,64.84,64.43,64.75,104524.0
2020-04-13 15:00:00,64.71,64.79,64.55,64.62,78453.0,64.71,64.79,64.55,64.62,78453.0
2020-04-13 15:10:00,64.64,64.86,64.55,64.83,66718.0,64.64,64.86,64.55,64.83,66718.0
2020-04-13 15:20:00,64.82,64.83,64.55,64.8,111020.0,64.82,64.83,64.55,64.8,111020.0
2020-04-13 15:30:00,64.83,65.08,64.73,64.88,106382.0,64.83,65.08,64.73,64.88,106382.0
2020-04-13 15:40:00,64.89,64.9,64.63,64.7,344964.0,64.89,64.9,64.63,64.7,344964.0
2020-04-13 15:50:00,64.7,65.29,64.62,65.15,576548.0,64.7,65.29,64.62,65.15,576548.0
2020-04-14 09:30:00,66.67,66.8,65.85,66.8,95901.0,66.67,66.8,65.85,66.8,95901.0
2020-04-14 09:40:00,66.8,67.16,66.09,66.8,101608.0,66.8,67.16,66.09,66.8,101608.0
2020-04-14 09:50:00,66.85,66.94,66.41,66.78,60370.0,66.85,66.94,66.41,66.78,60370.0
2020-04-14 10:00:00,66.78,67.22,66.78,66.85,40153.0,66.78,67.22,66.78,66.85,40153.0
2020-04-14 10:10:00,66.9,67.3,66.9,67.28,73645.0,66.9,67.3,66.9,67.28,73645.0
2020-04-14 10:20:00,67.27,67.5,66.94,67.0,38416.0,67.27,67.5,66.94,67.0,38416.0
2020-04-14 10:30:00,67.0,67.1,66.79,66.88,84805.0,67.0,67.1,66.79,66.88,84805.0
2020-04-14 10:40:00,66.87,67.12,66.72,67.11,45058.0,66.87,67.12,66.72,67.11,45058.0
2020-04-14 10:50:00,67.13,67.14,66.87,66.94,48494.0,67.13,67.14,66.87,66.94,48494.0
2020-04-14 11:00:00,66.94,67.0,66.34,66.52,84949.0,66.94,67.0,66.34,66.52,84949.0
2020-04-14 11:10:00,66.6,66.74,66.45,66.54,109687.0,66.6,66.74,66.45,66.54,109687.0
2020-04-14 11:20:00,66.51,66.68,66.4,66.62,41390.0,66.51,66.68,66.4,66.62,41390.0
2020-04-14 11:30:00,66.62,66.73,66.58,66.68,29221.0,66.62,66.73,66.58,66.68,29221.0
2020-04-14 11:40:00,66.66,66.82,66.58,66.75,60794.0,66.66,66.82,66.58,66.75,60794.0
2020-04-14 11:50:00,66.76,66.83,66.65,66.7,30043.0,66.76,66.83,66.65,66.7,30043.0
2020-04-14 12:00:00,66.72,67.0,66.71,66.97,50301.0,66.72,67.0,66.71,66.97,50301.0
2020-04-14 12:10:00,66.96,67.23,66.92,67.2,47132.0,66.96,67.23,66.92,67.2,47132.0
2020-04-14 12:20:00,67.2,67.21,66.92,67.03,31576.0,67.2,67.21,66.92,67.03,31576.0
2020-04-14 12:30:00,67.04,67.04,66.63,66.69,52334.0,67.04,67.04,66.63,66.69,52334.0
2020-04-14 12:40:00,66.67,66.85,66.6,66.69,38466.0,66.67,66.85,66.6,66.69,38466.0
2020-04-14 12:50:00,66.69,66.94,66.63,66.8,46150.0,66.69,66.94,66.63,66.8,46150.0
2020-04-14 13:00:00,66.81,66.84,66.64,66.7,76318.0,66.81,66.84,66.64,66.7,76318.0
2020-04-14 13:10:00,66.7,66.8,66.46,66.67,58225.0,66.7,66.8,66.46,66.67,58225.0
2020-04-14 13:20:00,66.66,66.82,66.58,66.8,43245.0,66.66,66.82,66.58,66.8,43245.0
2020-04-14 13:30:00,66.8,66.91,66.75,66.85,48757.0,66.8,66.91,66.75,66.85,48757.0
2020-04-14 13:40:00,66.84,66.96,66.79,66.86,137087.0,66.84,66.96,66.79,66.86,137087.0
2020-04-14 13:50:00,66.87,67.02,66.77,66.78,56177.0,66.87,67.02,66.77,66.78,56177.0
2020-04-14 14:00:00,66.8,66.8,66.46,66.53,119450.0,66.8,66.8,66.46,66.53,119450.0
2020-04-14 14:10:00,66.53,66.7,66.31,66.64,328741.0,66.53,66.7,66.31,66.64,328741.0
2020-04-14 14:20:00,66.64,66.98,66.63,66.83,219816.0,66.64,66.98,66.63,66.83,219816.0
2020-04-14 14:30:00,66.84,67.05,66.82,66.87,52512.0,66.84,67.05,66.82,66.87,52512.0
2020-04-14 14:40:00,66.87,66.91,66.51,66.56,69448.0,66.87,66.91,66.51,66.56,69448.0
2020-04-14 14:50:00,66.55,66.78,66.5,66.74,295582.0,66.55,66.78,66.5,66.74,295582.0
2020-04-14 15:00:00,66.74,66.78,66.4,66.41,56940.0,66.74,66.78,66.4,66.41,56940.0
2020-04-14 15:10:00,66.41,66.42,66.07,66.11,106146.0,66.41,66.42,66.07,66.11,106146.0
2020-04-14 15:20:00,66.11,66.21,65.91,66.1,89779.0,66.11,66.21,65.91,66.1,89779.0
2020-04-14 15:30:00,66.1,66.55,66.05,66.47,84291.0,66.1,66.55,66.05,66.47,84291.0
2020-04-14 15:40:00,66.5,66.82,66.5,66.73,101013.0,66.5,66.82,66.5,66.73,101013.0
2020-04-14 15:50:00,66.75,66.76,66.33,66.37,367428.0,66.75,66.76,66.33,66.37,367428.0
2020-04-15 09:30:00,66.35,67.64,65.96,67.31,327840.0,66.35,67.64,65.96,67.31,327840.0
2020-04-15 09:40:00,67.24,67.34,66.74,66.92,192183.0,67.24,67.34,66.74,66.92,192183.0
2020-04-15 09:50:00,66.9,67.62,66.89,67.59,140126.0,66.9,67.62,66.89,67.59,140126.0
2020-04-15 10:00:00,67.58,67.61,66.83,67.25,96311.0,67.58,67.61,66.83,67.25,96311.0
2020-04-15 10:10:00,67.19,67.26,66.42,66.44,51448.0,67.19,67.26,66.42,66.44,51448.0
2020-04-15 10:20:00,66.45,66.69,66.24,66.63,52130.0,66.45,66.69,66.24,66.63,52130.0
2020-04-15 10:30:00,66.65,67.25,66.45,66.53,201805.0,66.65,67.25,66.45,66.53,201805.0
2020-04-15 10:40:00,66.53,66.96,66.52,66.95,123081.0,66.53,66.96,66.52,66.95,123081.0
2020-04-15 10:50:00,66.95,67.11,66.74,66.77,56282.0,66.95,67.11,66.74,66.77,56282.0
2020-04-15 11:00:00,66.79,67.0,66.74,66.97,111164.0,66.79,67.0,66.74,66.97,111164.0
2020-04-15 11:10:00,66.96,67.55,66.95,67.44,56392.0,66.96,67.55,66.95,67.44,56392.0
2020-04-15 11:20:00,67.44,67.54,67.17,67.49,51737.0,67.44,67.54,67.17,67.49,51737.0
2020-04-15 11:30:00,67.48,67.92,67.38,67.39,98579.0,67.48,67.92,67.38,67.39,98579.0
2020-04-15 11:40:00,67.4,67.52,67.25,67.5,49421.0,67.4,67.52,67.25,67.5,49421.0
2020-04-15 11:50:00,67.47,67.89,67.44,67.81,80961.0,67.47,67.89,67.44,67.81,80961.0
2020-04-15 12:00:00,67.83,67.87,67.54,67.56,39051.0,67.83,67.87,67.54,67.56,39051.0
2020-04-15 12:10:00,67.57,67.76,67.55,67.65,59114.0,67.57,67.76,67.55,67.65,59114.0
2020-04-15 12:20:00,67.66,68.16,67.66,68.1,62165.0,67.66,68.16,67.66,68.1,62165.0
2020-04-15 12:30:00,68.08,68.16,67.84,67.97,39111.0,68.08,68.16,67.84,67.97,39111.0
2020-04-15 12:40:00,67.97,68.18,67.82,68.0,74642.0,67.97,68.18,67.82,68.0,74642.0
2020-04-15 12:50:00,68.0,68.35,67.95,68.22,74711.0,68.0,68.35,67.95,68.22,74711.0
2020-04-15 13:00:00,68.23,68.58,68.12,68.52,71922.0,68.23,68.58,68.12,68.52,71922.0
2020-04-15 13:10:00,68.52,68.74,68.47,68.67,65991.0,68.52,68.74,68.47,68.67,65991.0
2020-04-15 13:20:00,68.64,68.65,68.35,68.52,66240.0,68.64,68.65,68.35,68.52,66240.0
2020-04-15 13:30:00,68.51,68.56,67.95,67.95,97405.0,68.51,68.56,67.95,67.95,97405.0
2020-04-15 13:40:00,67.91,68.07,67.88,68.02,70743.0,67.91,68.07,67.88,68.02,70743.0
2020-04-15 13:50:00,68.03,68.47,68.03,68.3,83629.0,68.03,68.47,68.03,68.3,83629.0
2020-04-15 14:00:00,68.3,68.95,68.29,68.68,111007.0,68.3,68.95,68.29,68.68,111007.0
2020-04-15 14:10:00,68.7,69.12,68.69,68.93,84222.0,68.7,69.12,68.69,68.93,84222.0
2020-04-15 14:20:00,68.93,69.02,68.7,68.92,85261.0,68.93,69.02,68.7,68.92,85261.0
2020-04-15 14:30:00,68.93,69.17,68.91,69.12,68251.0,68.93,69.17,68.91,69.12,68251.0
2020-04-15 14:40:00,69.11,69.27,68.93,69.08,74883.0,69.11,69.27,68.93,69.08,74883.0
2020-04-15 14:50:00,69.07,69.17,68.94,69.16,66295.0,69.07,69.17,68.94,69.16,66295.0
2020-04-15 15:00:00,69.17,69.48,69.13,69.42,139802.0,69.17,69.48,69.13,69.42,139802.0
2020-04-15 15:10:00,69.42,69.42,68.94,69.21,116949.0,69.42,69.42,68.94,69.21,116949.0
2020-04-15 15:20:00,69.22,69.26,68.81,68.88,117932.0,69.22,69.26,68.81,68.88,117932.0
2020-04-15 15:30:00,68.87,69.03,68.76,68.79,226103.0,68.87,69.03,68.76,68.79,226103.0
2020-04-15 15:40:00,68.78,69.05,68.55,69.0,264356.0,68.78,69.05,68.55,69.0,264356.0
2020-04-15 15:50:00,69.01,69.2,68.74,69.08,484461.0,69.01,69.2,68.74,69.08,484461.0
2020-04-16 09:30:00,69.5,70.25,68.96,69.34,117025.0,69.5,70.25,68.96,69.34,117025.0
2020-04-16 09:40:00,69.23,69.78,69.17,69.62,40049.0,69.23,69.78,69.17,69.62,40049.0
2020-04-16 09:50:00,69.71,70.44,69.54,70.21,89985.0,69.71,70.44,69.54,70.21,89985.0
2020-04-16 10:00:00,70.22,70.29,69.12,69.31,39324.0,70.22,70.29,69.12,69.31,39324.0
2020-04-16 10:10:00,69.32,69.32,68.99,69.11,37871.0,69.32,69.32,68.99,69.11,37871.0
2020-04-16 10:20:00,69.04,69.4,69.02,69.32,37773.0,69.04,69.4,69.02,69.32,37773.0
2020-04-16 10:30:00,69.32,70.15,69.22,69.97,106532.0,69.32,70.15,69.22,69.97,106532.0
2020-04-16 10:40:00,69.97,71.2,69.95,71.13,235432.0,69.97,71.2,69.95,71.13,235432.0
2020-04-16 10:50:00,71.03,71.63,70.73,71.6,153784.0,71.03,71.63,70.73,71.6,153784.0
2020-04-16 11:00:00,71.63,72.06,71.55,71.83,155605.0,71.63,72.06,71.55,71.83,155605.0
2020-04-16 11:10:00,71.83,71.86,71.43,71.68,178665.0,71.83,71.86,71.43,71.68,178665.0
2020-04-16 11:20:00,71.72,71.76,71.51,71.57,65718.0,71.72,71.76,71.51,71.57,65718.0
2020-04-16 11:30:00,71.61,71.76,71.24,71.67,76574.0,71.61,71.76,71.24,71.67,76574.0
2020-04-16 11:40:00,71.7,71.75,71.52,71.65,46158.0,71.7,71.75,71.52,71.65,46158.0
2020-04-16 11:50:00,71.65,72.29,71.58,72.08,116182.0,71.65,72.29,71.58,72.08,116182.0
2020-04-16 12:00:00,72.06,72.19,71.56,71.66,98989.0,72.06,72.19,71.56,71.66,98989.0
2020-04-16 12:10:00,71.66,72.0,71.47,71.5,130974.0,71.66,72.0,71.47,71.5,130974.0
2020-04-16 12:20:00,71.47,71.66,71.24,71.59,48993.0,71.47,71.66,71.24,71.59,48993.0
2020-04-16 12:30:00,71.55,71.55,70.9,70.95,42373.0,71.55,71.55,70.9,70.95,42373.0
2020-04-16 12:40:00,70.95,71.29,70.9,71.06,31698.0,70.95,71.29,70.9,71.06,31698.0
2020-04-16 12:50:00,71.03,71.12,70.76,70.96,38964.0,71.03,71.12,70.76,70.96,38964.0
2020-04-16 13:00:00,70.95,71.06,70.76,70.85,81984.0,70.95,71.06,70.76,70.85,81984.0
2020-04-16 13:10:00,70.87,70.95,70.59,70.91,121274.0,70.87,70.95,70.59,70.91,121274.0
2020-04-16 13:20:00,70.95,71.44,70.82,71.41,152307.0,70.95,71.44,70.82,71.41,152307.0
2020-04-16 13:30:00,71.38,71.47,71.31,71.37,32434.0,71.38,71.47,71.31,71.37,32434.0
2020-04-16 13:40:00,71.38,71.74,71.36,71.41,42767.0,71.38,71.74,71.36,71.41,42767.0
2020-04-16 13:50:00,71.41,71.78,71.23,71.77,115537.0,71.41,71.78,71.23,71.77,115537.0
2020-04-16 14:00:00,71.76,72.13,71.59,72.13,57799.0,71.76,72.13,71.59,72.13,57799.0
2020-04-16 14:10:00,72.14,72.49,72.09,72.3,61430.0,72.14,72.49,72.09,72.3,61430.0
2020-04-16 14:20:00,72.31,72.47,72.1,72.36,81880.0,72.31,72.47,72.1,72.36,81880.0
2020-04-16 14:30:00,72.36,72.48,72.23,72.33,65794.0,72.36,72.48,72.23,72.33,65794.0
2020-04-16 14:40:00,72.35,72.4,72.05,72.09,59865.0,72.35,72.4,72.05,72.09,59865.0
2020-04-16 14:50:00,72.08,72.32,71.89,72.23,68576.0,72.08,72.32,71.89,72.23,68576.0
2020-04-16 15:00:00,72.26,72.29,71.84,71.92,61713.0,72.26,72.29,71.84,71.92,61713.0
2020-04-16 15:10:00,71.9,72.13,71.86,71.88,87087.0,71.9,72.13,71.86,71.88,87087.0
2020-04-16 15:20:00,71.89,72.53,71.86,72.5,79279.0,71.89,72.53,71.86,72.5,79279.0
2020-04-16 15:30:00,72.48,72.54,72.16,72.3,102180.0,72.48,72.54,72.16,72.3,102180.0
2020-04-16 15:40:00,72.29,72.7,72.23,72.62,108778.0,72.29,72.7,72.23,72.62,108778.0
2020-04-16 15:50:00,72.63,73.21,72.63,72.9,333464.0,72.63,73.21,72.63,72.9,333464.0
2020-04-17 09:30:00,74.49,74.7,70.97,72.26,466193.0,74.49,74.7,70.97,72.26,466193.0
2020-04-17 09:40:00,72.02,72.3,70.8,71.75,179720.0,72.02,72.3,70.8,71.75,179720.0
2020-04-17 09:50:00,71.74,72.1,71.08,72.05,102720.0,71.74,72.1,71.08,72.05,102720.0
2020-04-17 10:00:00,72.0,72.15,71.47,72.12,84958.0,72.0,72.15,71.47,72.12,84958.0
2020-04-17 10:10:00,72.02,72.04,71.5,71.86,59062.0,72.02,72.04,71.5,71.86,59062.0
2020-04-17 10:20:00,71.82,71.88,71.25,71.27,54967.0,71.82,71.88,71.25,71.27,54967.0
2020-04-17 10:30:00,71.26,71.42,71.01,71.06,52756.0,71.26,71.42,71.01,71.06,52756.0
2020-04-17 10:40:00,71.05,71.51,71.04,71.42,42935.0,71.05,71.51,71.04,71.42,42935.0
2020-04-17 10:50:00,71.46,71.87,71.45,71.48,42794.0,71.46,71.87,71.45,71.48,42794.0
2020-04-17 11:00:00,71.48,71.73,71.45,71.52,39482.0,71.48,71.73,71.45,71.52,39482.0
2020-04-17 11:10:00,71.48,71.75,71.37,71.49,56294.0,71.48,71.75,71.37,71.49,56294.0
2020-04-17 11:20:00,71.54,71.61,71.33,71.46,55216.0,71.54,71.61,71.33,71.46,55216.0
2020-04-17 11:30:00,71.46,71.7,71.27,71.61,55017.0,71.46,71.7,71.27,71.61,55017.0
2020-04-17 11:40:00,71.6,71.71,71.22,71.27,48852.0,71.6,71.71,71.22,71.27,48852.0
2020-04-17 11:50:00,71.3,71.46,71.0,71.11,35116.0,71.3,71.46,71.0,71.11,35116.0
2020-04-17 12:00:00,71.16,71.41,71.07,71.15,43001.0,71.16,71.41,71.07,71.15,43001.0
2020-04-17 12:10:00,71.1,71.34,71.02,71.14,41144.0,71.1,71.34,71.02,71.14,41144.0
2020-04-17 12:20:00,71.14,71.18,70.88,70.95,56664.0,71.14,71.18,70.88,70.95,56664.0
2020-04-17 12:30:00,70.98,71.28,70.95,71.16,37826.0,70.98,71.28,70.95,71.16,37826.0
2020-04-17 12:40:00,71.16,71.37,71.13,71.27,38940.0,71.16,71.37,71.13,71.27,38940.0
2020-04-17 12:50:00,71.25,71.28,71.08,71.12,36803.0,71.25,71.28,71.08,71.12,36803.0
2020-04-17 13:00:00,71.12,71.16,70.96,71.05,54951.0,71.12,71.16,70.96,71.05,54951.0
2020-04-17 13:10:00,71.05,71.1,70.95,71.06,76175.0,71.05,71.1,70.95,71.06,76175.0
2020-04-17 13:20:00,71.05,71.12,70.81,70.84,41485.0,71.05,71.12,70.81,70.84,41485.0
2020-04-17 13:30:00,70.86,70.92,70.73,70.77,37310.0,70.86,70.92,70.73,70.77,37310.0
2020-04-17 13:40:00,70.76,70.9,70.65,70.85,60445.0,70.76,70.9,70.65,70.85,60445.0
2020-04-17 13:50:00,70.83,70.95,70.73,70.84,47625.0,70.83,70.95,70.73,70.84,47625.0
2020-04-17 14:00:00,70.86,70.95,70.78,70.89,42807.0,70.86,70.95,70.78,70.89,42807.0
2020-04-17 14:10:00,70.87,71.0,70.72,70.95,52899.0,70.87,71.0,70.72,70.95,52899.0
2020-04-17 14:20:00,70.94,71.0,70.79,70.83,49611.0,70.94,71.0,70.79,70.83,49611.0
2020-04-17 14:30:00,70.84,71.01,70.64,70.97,187447.0,70.84,71.01,70.64,70.97,187447.0
2020-04-17 14:40:00,70.96,71.05,70.9,70.94,68671.0,70.96,71.05,70.9,70.94,68671.0
2020-04-17 14:50:00,70.95,71.04,70.76,70.89,74494.0,70.95,71.04,70.76,70.89,74494.0
2020-04-17 15:00:00,70.9,70.91,70.73,70.8,122914.0,70.9,70.91,70.73,70.8,122914.0
2020-04-17 15:10:00,70.81,70.81,70.5,70.73,62159.0,70.81,70.81,70.5,70.73,62159.0
2020-04-17 15:20:00,70.73,71.03,70.73,70.99,84611.0,70.73,71.03,70.73,70.99,84611.0
2020-04-17 15:30:00,71.0,71.24,70.97,71.17,137379.0,71.0,71.24,70.97,71.17,137379.0
2020-04-17 15:40:00,71.18,71.26,71.04,71.15,128974.0,71.18,71.26,71.04,71.15,128974.0
2020-04-17 15:50:00,71.16,71.58,71.14,71.27,386331.0,71.16,71.58,71.14,71.27,386331.0
2020-04-20 09:30:00,70.36,70.43,69.01,69.86,231524.0,70.36,70.43,69.01,69.86,231524.0
2020-04-20 09:40:00,69.81,70.42,69.74,70.28,66951.0,69.81,70.42,69.74,70.28,66951.0
2020-04-20 09:50:00,70.31,70.32,69.75,69.83,99468.0,70.31,70.32,69.75,69.83,99468.0
2020-04-20 10:00:00,69.89,70.42,69.75,70.27,46271.0,69.89,70.42,69.75,70.27,46271.0
2020-04-20 10:10:00,70.26,70.71,70.15,70.71,35731.0,70.26,70.71,70.15,70.71,35731.0
2020-04-20 10:20:00,70.69,70.74,70.32,70.42,24534.0,70.69,70.74,70.32,70.42,24534.0
2020-04-20 10:30:00,70.47,70.54,69.74,69.79,105346.0,70.47,70.54,69.74,69.79,105346.0
2020-04-20 10:40:00,69.72,70.27,69.58,69.93,62008.0,69.72,70.27,69.58,69.93,62008.0
2020-04-20 10:50:00,69.93,70.27,69.9,69.99,102897.0,69.93,70.27,69.9,69.99,102897.0
2020-04-20 11:00:00,70.0,70.26,69.75,69.83,199544.0,70.0,70.26,69.75,69.83,199544.0
2020-04-20 11:10:00,69.83,69.88,69.02,69.1,79202.0,69.83,69.88,69.02,69.1,79202.0
2020-04-20 11:20:00,69.08,69.44,68.97,69.2,163782.0,69.08,69.44,68.97,69.2,163782.0
2020-04-20 11:30:00,69.26,69.96,69.19,69.84,93725.0,69.26,69.96,69.19,69.84,93725.0
2020-04-20 11:40:00,69.81,69.96,69.61,69.81,54705.0,69.81,69.96,69.61,69.81,54705.0
2020-04-20 11:50:00,69.8,70.17,69.77,70.04,65184.0,69.8,70.17,69.77,70.04,65184.0
2020-04-20 12:00:00,70.05,70.17,69.97,70.14,51399.0,70.05,70.17,69.97,70.14,51399.0
2020-04-20 12:10:00,70.14,70.33,70.12,70.2,90301.0,70.14,70.33,70.12,70.2,90301.0
2020-04-20 12:20:00,70.19,70.38,69.99,70.28,54484.0,70.19,70.38,69.99,70.28,54484.0
2020-04-20 12:30:00,70.3,70.44,70.29,70.33,50137.0,70.3,70.44,70.29,70.33,50137.0
2020-04-20 12:40:00,70.39,70.42,70.3,70.33,36828.0,70.39,70.42,70.3,70.33,36828.0
2020-04-20 12:50:00,70.35,70.36,69.97,70.11,64869.0,70.35,70.36,69.97,70.11,64869.0
2020-04-20 13:00:00,70.11,70.12,69.81,69.96,49090.0,70.11,70.12,69.81,69.96,49090.0
2020-04-20 13:10:00,69.96,69.97,69.72,69.93,51370.0,69.96,69.97,69.72,69.93,51370.0
2020-04-20 13:20:00,69.91,69.95,69.72,69.86,137702.0,69.91,69.95,69.72,69.86,137702.0
2020-04-20 13:30:00,69.83,69.83,69.63,69.8,29695.0,69.83,69.83,69.63,69.8,29695.0
2020-04-20 13:40:00,69.81,69.95,69.7,69.75,29373.0,69.81,69.95,69.7,69.75,29373.0
2020-04-20 13:50:00,69.76,69.91,69.75,69.79,27152.0,69.76,69.91,69.75,69.79,27152.0
2020-04-20 14:00:00,69.77,69.88,69.6,69.69,56304.0,69.77,69.88,69.6,69.69,56304.0
2020-04-20 14:10:00,69.7,69.71,69.48,69.59,89752.0,69.7,69.71,69.48,69.59,89752.0
2020-04-20 14:20:00,69.59,69.72,69.42,69.42,91987.0,69.59,69.72,69.42,69.42,91987.0
2020-04-20 14:30:00,69.46,69.9,69.46,69.72,42376.0,69.46,69.9,69.46,69.72,42376.0
2020-04-20 14:40:00,69.75,69.88,69.55,69.88,27866.0,69.75,69.88,69.55,69.88,27866.0
2020-04-20 14:50:00,69.85,69.85,68.93,68.93,102633.0,69.85,69.85,68.93,68.93,102633.0
2020-04-20 15:00:00,68.96,69.16,68.39,68.62,127722.0,68.96,69.16,68.39,68.62,127722.0
2020-04-20 15:10:00,68.63,68.75,68.16,68.17,137852.0,68.63,68.75,68.16,68.17,137852.0
2020-04-20 15:20:00,68.18,68.69,68.18,68.62,168518.0,68.18,68.69,68.18,68.62,168518.0
2020-04-20 15:30:00,68.62,69.03,68.5,68.73,173161.0,68.62,69.03,68.5,68.73,173161.0
2020-04-20 15:40:00,68.73,68.89,68.31,68.64,219072.0,68.73,68.89,68.31,68.64,219072.0
2020-04-20 15:50:00,68.61,68.7,68.22,68.42,324578.0,68.61,68.7,68.22,68.42,324578.0
2020-04-21 09:30:00,67.09,67.78,65.78,65.94,208900.0,67.09,67.78,65.78,65.94,208900.0
2020-04-21 09:40:00,66.0,67.27,65.97,67.23,115444.0,66.0,67.27,65.97,67.23,115444.0
2020-04-21 09:50:00,67.21,67.89,66.83,67.73,71468.0,67.21,67.89,66.83,67.73,71468.0
2020-04-21 10:00:00,67.7,67.81,67.36,67.46,48199.0,67.7,67.81,67.36,67.46,48199.0
2020-04-21 10:10:00,67.36,67.58,67.28,67.42,75463.0,67.36,67.58,67.28,67.42,75463.0
2020-04-21 10:20:00,67.42,68.0,67.38,67.97,69793.0,67.42,68.0,67.38,67.97,69793.0
2020-04-21 10:30:00,67.97,68.09,67.36,67.41,82508.0,67.97,68.09,67.36,67.41,82508.0
2020-04-21 10:40:00,67.39,67.39,66.82,66.82,38820.0,67.39,67.39,66.82,66.82,38820.0
2020-04-21 10:50:00,66.82,66.98,66.47,66.5,67812.0,66.82,66.98,66.47,66.5,67812.0
2020-04-21 11:00:00,66.49,67.02,66.45,66.98,47923.0,66.49,67.02,66.45,66.98,47923.0
2020-04-21 11:10:00,66.99,67.04,66.52,66.61,68554.0,66.99,67.04,66.52,66.61,68554.0
2020-04-21 11:20:00,66.65,67.13,66.63,66.71,85204.0,66.65,67.13,66.63,66.71,85204.0
2020-04-21 11:30:00,66.72,67.09,66.59,66.79,53645.0,66.72,67.09,66.59,66.79,53645.0
2020-04-21 11:40:00,66.79,67.12,66.71,67.07,38788.0,66.79,67.12,66.71,67.07,38788.0
2020-04-21 11:50:00,67.08,67.33,66.97,67.25,54333.0,67.08,67.33,66.97,67.25,54333.0
2020-04-21 12:00:00,67.27,67.3,67.07,67.18,38408.0,67.27,67.3,67.07,67.18,38408.0
2020-04-21 12:10:00,67.18,67.38,67.14,67.27,41940.0,67.18,67.38,67.14,67.27,41940.0
2020-04-21 12:20:00,67.27,67.3,67.08,67.2,37721.0,67.27,67.3,67.08,67.2,37721.0
2020-04-21 12:30:00,67.17,67.17,66.84,66.94,27794.0,67.17,67.17,66.84,66.94,27794.0
2020-04-21 12:40:00,66.93,66.99,66.66,66.8,38860.0,66.93,66.99,66.66,66.8,38860.0
2020-04-21 12:50:00,66.81,67.03,66.8,66.99,47514.0,66.81,67.03,66.8,66.99,47514.0
2020-04-21 13:00:00,66.96,67.07,66.9,67.01,41082.0,66.96,67.07,66.9,67.01,41082.0
2020-04-21 13:10:00,67.0,67.11,66.89,67.04,150025.0,67.0,67.11,66.89,67.04,150025.0
2020-04-21 13:20:00,67.04,67.13,66.92,67.0,151336.0,67.04,67.13,66.92,67.0,151336.0
2020-04-21 13:30:00,67.0,67.02,66.82,66.87,51819.0,67.0,67.02,66.82,66.87,51819.0
2020-04-21 13:40:00,66.87,66.9,66.64,66.68,60253.0,66.87,66.9,66.64,66.68,60253.0
2020-04-21 13:50:00,66.72,66.77,66.58,66.62,24904.0,66.72,66.77,66.58,66.62,24904.0
2020-04-21 14:00:00,66.6,66.71,66.45,66.5,229480.0,66.6,66.71,66.45,66.5,229480.0
2020-04-21 14:10:00,66.49,66.55,66.41,66.45,43212.0,66.49,66.55,66.41,66.45,43212.0
2020-04-21 14:20:00,66.43,66.88,66.36,66.7,129477.0,66.43,66.88,66.36,66.7,129477.0
2020-04-21 14:30:00,66.73,66.79,66.44,66.47,69125.0,66.73,66.79,66.44,66.47,69125.0
2020-04-21 14:40:00,66.44,66.45,66.1,66.24,30313.0,66.44,66.45,66.1,66.24,30313.0
2020-04-21 14:50:00,66.24,66.44,66.05,66.06,58751.0,66.24,66.44,66.05,66.06,58751.0
2020-04-21 15:00:00,66.08,66.27,65.99,66.11,69058.0,66.08,66.27,65.99,66.11,69058.0
2020-04-21 15:10:00,66.11,66.49,66.07,66.37,60297.0,66.11,66.49,66.07,66.37,60297.0
2020-04-21 15:20:00,66.37,66.44,66.23,66.27,62082.0,66.37,66.44,66.23,66.27,62082.0
2020-04-21 15:30:00,66.27,66.73,66.22,66.53,92970.0,66.27,66.73,66.22,66.53,92970.0
2020-04-21 15:40:00,66.55,66.68,66.35,66.37,108331.0,66.55,66.68,66.35,66.37,108331.0
2020-04-21 15:50:00,66.35,66.51,66.01,66.24,319553.0,66.35,66.51,66.01,66.24,319553.0
2020-04-22 09:30:00,67.95,68.59,67.63,68.04,104878.0,67.95,68.59,67.63,68.04,104878.0
2020-04-22 09:40:00,68.22,68.69,68.04,68.36,259191.0,68.22,68.69,68.04,68.36,259191.0
2020-04-22 09:50:00,68.36,68.67,68.13,68.49,118123.0,68.36,68.67,68.13,68.49,118123.0
2020-04-22 10:00:00,68.49,68.7,68.22,68.36,69810.0,68.49,68.7,68.22,68.36,69810.0
2020-04-22 10:10:00,68.39,68.63,68.17,68.28,102903.0,68.39,68.63,68.17,68.28,102903.0
2020-04-22 10:20:00,68.28,68.99,68.25,68.63,60207.0,68.28,68.99,68.25,68.63,60207.0
2020-04-22 10:30:00,68.62,68.93,68.29,68.69,31061.0,68.62,68.93,68.29,68.69,31061.0
2020-04-22 10:40:00,68.62,68.75,68.36,68.49,30088.0,68.62,68.75,68.36,68.49,30088.0
2020-04-22 10:50:00,68.56,68.63,68.25,68.33,38260.0,68.56,68.63,68.25,68.33,38260.0
2020-04-22 11:00:00,68.34,68.84,68.34,68.82,72655.0,68.34,68.84,68.34,68.82,72655.0
2020-04-22 11:10:00,68.83,69.2,68.81,68.92,134727.0,68.83,69.2,68.81,68.92,134727.0
2020-04-22 11:20:00,68.95,69.1,68.6,68.75,63867.0,68.95,69.1,68.6,68.75,63867.0
2020-04-22 11:30:00,68.78,68.95,68.67,68.86,22567.0,68.78,68.95,68.67,68.86,22567.0
2020-04-22 11:40:00,68.85,69.05,68.73,69.0,79895.0,68.85,69.05,68.73,69.0,79895.0
2020-04-22 11:50:00,69.02,69.23,68.89,68.95,93452.0,69.02,69.23,68.89,68.95,93452.0
2020-04-22 12:00:00,68.95,69.26,68.84,69.09,74421.0,68.95,69.26,68.84,69.09,74421.0
2020-04-22 12:10:00,69.09,69.25,69.01,69.25,113737.0,69.09,69.25,69.01,69.25,113737.0
2020-04-22 12:20:00,69.25,69.28,69.16,69.25,63370.0,69.25,69.28,69.16,69.25,63370.0
2020-04-22 12:30:00,69.25,69.27,68.99,69.2,49307.0,69.25,69.27,68.99,69.2,49307.0
2020-04-22 12:40:00,69.21,69.29,68.99,69.02,40325.0,69.21,69.29,68.99,69.02,40325.0
2020-04-22 12:50:00,69.0,69.0,68.63,68.75,34183.0,69.0,69.0,68.63,68.75,34183.0
2020-04-22 13:00:00,68.79,68.87,68.75,68.81,32106.0,68.79,68.87,68.75,68.81,32106.0
2020-04-22 13:10:00,68.85,68.98,68.77,68.89,38880.0,68.85,68.98,68.77,68.89,38880.0
2020-04-22 13:20:00,68.9,69.02,68.89,69.02,31055.0,68.9,69.02,68.89,69.02,31055.0
2020-04-22 13:30:00,69.02,69.1,68.91,69.07,38639.0,69.02,69.1,68.91,69.07,38639.0
2020-04-22 13:40:00,69.06,69.18,69.0,69.06,52081.0,69.06,69.18,69.0,69.06,52081.0
2020-04-22 13:50:00,69.06,69.12,68.99,69.06,41788.0,69.06,69.12,68.99,69.06,41788.0
2020-04-22 14:00:00,69.07,69.11,68.99,69.08,36011.0,69.07,69.11,68.99,69.08,36011.0
2020-04-22 14:10:00,69.08,69.12,68.89,68.94,144914.0,69.08,69.12,68.89,68.94,144914.0
2020-04-22 14:20:00,68.92,69.06,68.92,68.95,52052.0,68.92,69.06,68.92,68.95,52052.0
2020-04-22 14:30:00,68.95,69.02,68.83,68.92,100738.0,68.95,69.02,68.83,68.92,100738.0
2020-04-22 14:40:00,68.92,69.06,68.85,68.86,73245.0,68.92,69.06,68.85,68.86,73245.0
2020-04-22 14:50:00,68.84,69.04,68.83,68.95,64352.0,68.84,69.04,68.83,68.95,64352.0
2020-04-22 15:00:00,68.96,69.01,68.84,68.97,79146.0,68.96,69.01,68.84,68.97,79146.0
2020-04-22 15:10:00,68.95,69.03,68.83,68.86,101479.0,68.95,69.03,68.83,68.86,101479.0
2020-04-22 15:20:00,68.86,68.99,68.8,68.84,109660.0,68.86,68.99,68.8,68.84,109660.0
2020-04-22 15:30:00,68.84,69.06,68.82,69.01,167225.0,68.84,69.06,68.82,69.01,167225.0
2020-04-22 15:40:00,69.03,69.05,68.63,68.73,140355.0,69.03,69.05,68.63,68.73,140355.0
2020-04-22 15:50:00,68.85,69.01,68.29,68.33,303502.0,68.85,69.01,68.29,68.33,303502.0
2020-04-23 09:30:00,69.03,69.26,68.57,68.57,83397.0,69.03,69.26,68.57,68.57,83397.0
2020-04-23 09:40:00,68.57,68.84,68.49,68.78,62086.0,68.57,68.84,68.49,68.78,62086.0
2020-04-23 09:50:00,68.81,68.82,68.43,68.76,50333.0,68.81,68.82,68.43,68.76,50333.0
2020-04-23 10:00:00,68.85,69.14,68.55,68.95,99718.0,68.85,69.14,68.55,68.95,99718.0
2020-04-23 10:10:00,68.94,69.19,68.58,69.14,44211.0,68.94,69.19,68.58,69.14,44211.0
2020-04-23 10:20:00,69.24,69.42,69.01,69.11,33421.0,69.24,69.42,69.01,69.11,33421.0
2020-04-23 10:30:00,69.14,69.31,69.05,69.2,30996.0,69.14,69.31,69.05,69.2,30996.0
2020-04-23 10:40:00,69.24,69.66,69.21,69.66,34736.0,69.24,69.66,69.21,69.66,34736.0
2020-04-23 10:50:00,69.7,69.95,69.61,69.75,85403.0,69.7,69.95,69.61,69.75,85403.0
2020-04-23 11:00:00,69.74,69.78,69.61,69.74,61023.0,69.74,69.78,69.61,69.74,61023.0
2020-04-23 11:10:00,69.72,69.84,69.63,69.81,54622.0,69.72,69.84,69.63,69.81,54622.0
2020-04-23 11:20:00,69.81,70.22,69.78,70.22,76176.0,69.81,70.22,69.78,70.22,76176.0
2020-04-23 11:30:00,70.24,70.25,69.6,69.73,66626.0,70.24,70.25,69.6,69.73,66626.0
2020-04-23 11:40:00,69.69,69.85,69.6,69.76,66863.0,69.69,69.85,69.6,69.76,66863.0
2020-04-23 11:50:00,69.75,69.94,69.7,69.88,54450.0,69.75,69.94,69.7,69.88,54450.0
2020-04-23 12:00:00,69.92,70.02,69.85,69.89,55062.0,69.92,70.02,69.85,69.89,55062.0
2020-04-23 12:10:00,69.89,69.97,69.81,69.88,32831.0,69.89,69.97,69.81,69.88,32831.0
2020-04-23 12:20:00,69.87,70.04,69.79,69.95,62707.0,69.87,70.04,69.79,69.95,62707.0
2020-04-23 12:30:00,69.95,70.27,69.9,70.2,26523.0,69.95,70.27,69.9,70.2,26523.0
2020-04-23 12:40:00,70.19,70.23,69.03,69.53,79633.0,70.19,70.23,69.03,69.53,79633.0
2020-04-23 12:50:00,69.5,69.76,69.17,69.71,68100.0,69.5,69.76,69.17,69.71,68100.0
2020-04-23 13:00:00,69.71,70.14,69.71,70.08,63358.0,69.71,70.14,69.71,70.08,63358.0
2020-04-23 13:10:00,70.08,70.25,70.0,70.03,27188.0,70.08,70.25,70.0,70.03,27188.0
2020-04-23 13:20:00,70.02,70.14,69.74,70.05,100851.0,70.02,70.14,69.74,70.05,100851.0
2020-04-23 13:30:00,70.06,70.26,69.97,69.99,51109.0,70.06,70.26,69.97,69.99,51109.0
2020-04-23 13:40:00,69.98,70.0,69.62,69.62,69279.0,69.98,70.0,69.62,69.62,69279.0
2020-04-23 13:50:00,69.64,69.82,69.48,69.78,56232.0,69.64,69.82,69.48,69.78,56232.0
2020-04-23 14:00:00,69.8,69.89,69.59,69.59,80953.0,69.8,69.89,69.59,69.59,80953.0
2020-04-23 14:10:00,69.58,69.88,69.45,69.85,75980.0,69.58,69.88,69.45,69.85,75980.0
2020-04-23 14:20:00,69.81,70.04,69.79,69.91,57808.0,69.81,70.04,69.79,69.91,57808.0
2020-04-23 14:30:00,69.92,69.95,69.68,69.72,53308.0,69.92,69.95,69.68,69.72,53308.0
2020-04-23 14:40:00,69.75,69.83,69.62,69.66,70807.0,69.75,69.83,69.62,69.66,70807.0
2020-04-23 14:50:00,69.67,70.05,69.66,69.86,59213.0,69.67,70.05,69.66,69.86,59213.0
2020-04-23 15:00:00,69.83,69.98,69.77,69.98,81915.0,69.83,69.98,69.77,69.98,81915.0
2020-04-23 15:10:00,69.94,69.94,69.67,69.71,81506.0,69.94,69.94,69.67,69.71,81506.0
2020-04-23 15:20:00,69.71,69.84,69.54,69.81,86023.0,69.71,69.84,69.54,69.81,86023.0
2020-04-23 15:30:00,69.82,69.85,69.64,69.78,83145.0,69.82,69.85,69.64,69.78,83145.0
2020-04-23 15:40:00,69.78,69.93,69.61,69.71,93172.0,69.78,69.93,69.61,69.71,93172.0
2020-04-23 15:50:00,69.7,69.7,69.23,69.3,371770.0,69.7,69.7,69.23,69.3,371770.0
2020-04-24 09:30:00,69.95,70.06,68.93,69.5,108958.0,69.95,70.06,68.93,69.5,108958.0
2020-04-24 09:40:00,69.28,70.48,69.28,69.84,54915.0,69.28,70.48,69.28,69.84,54915.0
2020-04-24 09:50:00,69.83,70.2,69.76,69.86,38622.0,69.83,70.2,69.76,69.86,38622.0
2020-04-24 10:00:00,69.78,70.04,69.32,69.45,55640.0,69.78,70.04,69.32,69.45,55640.0
2020-04-24 10:10:00,69.48,69.73,69.26,69.59,58589.0,69.48,69.73,69.26,69.59,58589.0
2020-04-24 10:20:00,69.61,69.66,69.38,69.44,24737.0,69.61,69.66,69.38,69.44,24737.0
2020-04-24 10:30:00,69.44,69.57,69.32,69.55,24300.0,69.44,69.57,69.32,69.55,24300.0
2020-04-24 10:40:00,69.56,69.8,69.55,69.64,19545.0,69.56,69.8,69.55,69.64,19545.0
2020-04-24 10:50:00,69.66,69.84,69.55,69.55,34701.0,69.66,69.84,69.55,69.55,34701.0
2020-04-24 11:00:00,69.55,69.69,69.48,69.61,49561.0,69.55,69.69,69.48,69.61,49561.0
2020-04-24 11:10:00,69.58,69.58,69.23,69.42,32504.0,69.58,69.58,69.23,69.42,32504.0
2020-04-24 11:20:00,69.49,69.65,69.41,69.43,19923.0,69.49,69.65,69.41,69.43,19923.0
2020-04-24 11:30:00,69.48,69.52,69.38,69.45,16411.0,69.48,69.52,69.38,69.45,16411.0
2020-04-24 11:40:00,69.45,69.56,69.32,69.55,19774.0,69.45,69.56,69.32,69.55,19774.0
2020-04-24 11:50:00,69.55,69.59,69.46,69.51,13806.0,69.55,69.59,69.46,69.51,13806.0
2020-04-24 12:00:00,69.54,69.66,69.5,69.6,26609.0,69.54,69.66,69.5,69.6,26609.0
2020-04-24 12:10:00,69.59,69.59,69.4,69.59,43864.0,69.59,69.59,69.4,69.59,43864.0
2020-04-24 12:20:00,69.59,69.66,69.5,69.63,27831.0,69.59,69.66,69.5,69.63,27831.0
2020-04-24 12:30:00,69.64,69.7,69.55,69.66,13995.0,69.64,69.7,69.55,69.66,13995.0
2020-04-24 12:40:00,69.66,69.66,69.48,69.63,22088.0,69.66,69.66,69.48,69.63,22088.0
2020-04-24 12:50:00,69.62,69.63,69.39,69.44,21181.0,69.62,69.63,69.39,69.44,21181.0
2020-04-24 13:00:00,69.43,69.45,69.3,69.3,32972.0,69.43,69.45,69.3,69.3,32972.0
2020-04-24 13:10:00,69.3,69.43,69.28,69.41,22923.0,69.3,69.43,69.28,69.41,22923.0
2020-04-24 13:20:00,69.37,69.46,69.24,69.33,40154.0,69.37,69.46,69.24,69.33,40154.0
2020-04-24 13:30:00,69.33,69.38,69.2,69.35,42762.0,69.33,69.38,69.2,69.35,42762.0
2020-04-24 13:40:00,69.34,69.38,69.28,69.36,56954.0,69.34,69.38,69.28,69.36,56954.0
2020-04-24 13:50:00,69.35,69.82,69.35,69.82,39114.0,69.35,69.82,69.35,69.82,39114.0
2020-04-24 14:00:00,69.84,69.9,69.73,69.76,28304.0,69.84,69.9,69.73,69.76,28304.0
2020-04-24 14:10:00,69.76,69.98,69.73,69.85,33784.0,69.76,69.98,69.73,69.85,33784.0
2020-04-24 14:20:00,69.86,69.9,69.7,69.81,49918.0,69.86,69.9,69.7,69.81,49918.0
2020-04-24 14:30:00,69.77,69.98,69.66,69.94,47092.0,69.77,69.98,69.66,69.94,47092.0
2020-04-24 14:40:00,69.94,70.02,69.89,70.0,31051.0,69.94,70.02,69.89,70.0,31051.0
2020-04-24 14:50:00,70.03,70.09,69.86,69.97,37401.0,70.03,70.09,69.86,69.97,37401.0
2020-04-24 15:00:00,69.96,69.96,69.75,69.86,27559.0,69.96,69.96,69.75,69.86,27559.0
2020-04-24 15:10:00,69.88,70.08,69.75,70.03,48289.0,69.88,70.08,69.75,70.03,48289.0
2020-04-24 15:20:00,70.01,70.17,69.95,70.16,58697.0,70.01,70.17,69.95,70.16,58697.0
2020-04-24 15:30:00,70.16,70.43,70.13,70.42,91047.0,70.16,70.43,70.13,70.42,91047.0
2020-04-24 15:40:00,70.4,70.67,70.39,70.56,82267.0,70.4,70.67,70.39,70.56,82267.0
2020-04-24 15:50:00,70.69,70.75,70.35,70.58,181257.0,70.69,70.75,70.35,70.58,181257.0
2020-04-27 09:30:00,71.38,72.45,71.36,72.11,115134.0,71.38,72.45,71.36,72.11,115134.0
2020-04-27 09:40:00,72.09,72.21,71.21,71.51,118684.0,72.09,72.21,71.21,71.51,118684.0
2020-04-27 09:50:00,71.66,71.78,71.17,71.38,88591.0,71.66,71.78,71.17,71.38,88591.0
2020-04-27 10:00:00,71.39,71.45,70.87,71.42,89033.0,71.39,71.45,70.87,71.42,89033.0
2020-04-27 10:10:00,71.39,71.99,71.24,71.75,106412.0,71.39,71.99,71.24,71.75,106412.0
2020-04-27 10:20:00,71.76,71.95,71.3,71.33,87554.0,71.76,71.95,71.3,71.33,87554.0
2020-04-27 10:30:00,71.33,71.35,70.78,71.11,54456.0,71.33,71.35,70.78,71.11,54456.0
2020-04-27 10:40:00,71.1,71.32,70.6,70.66,73624.0,71.1,71.32,70.6,70.66,73624.0
2020-04-27 10:50:00,70.71,70.86,70.35,70.52,54603.0,70.71,70.86,70.35,70.52,54603.0
2020-04-27 11:00:00,70.54,70.77,70.1,70.56,113068.0,70.54,70.77,70.1,70.56,113068.0
2020-04-27 11:10:00,70.56,70.84,70.34,70.67,58511.0,70.56,70.84,70.34,70.67,58511.0
2020-04-27 11:20:00,70.7,70.75,70.29,70.54,46688.0,70.7,70.75,70.29,70.54,46688.0
2020-04-27 11:30:00,70.52,70.8,70.47,70.75,51493.0,70.52,70.8,70.47,70.75,51493.0
2020-04-27 11:40:00,70.79,70.92,70.48,70.76,41674.0,70.79,70.92,70.48,70.76,41674.0
2020-04-27 11:50:00,70.78,70.83,70.42,70.44,45863.0,70.78,70.83,70.42,70.44,45863.0
2020-04-27 12:00:00,70.45,70.58,70.13,70.14,44025.0,70.45,70.58,70.13,70.14,44025.0
2020-04-27 12:10:00,70.14,70.44,70.13,70.32,48940.0,70.14,70.44,70.13,70.32,48940.0
2020-04-27 12:20:00,70.34,70.39,70.21,70.28,39383.0,70.34,70.39,70.21,70.28,39383.0
2020-04-27 12:30:00,70.29,70.7,70.25,70.52,53025.0,70.29,70.7,70.25,70.52,53025.0
2020-04-27 12:40:00,70.54,70.57,70.2,70.2,56763.0,70.54,70.57,70.2,70.2,56763.0
2020-04-27 12:50:00,70.23,70.24,69.97,70.0,75380.0,70.23,70.24,69.97,70.0,75380.0
2020-04-27 13:00:00,70.01,70.11,69.91,70.0,60945.0,70.01,70.11,69.91,70.0,60945.0
2020-04-27 13:10:00,70.01,70.18,69.99,70.0,64823.0,70.01,70.18,69.99,70.0,64823.0
2020-04-27 13:20:00,70.02,70.15,69.99,70.06,93311.0,70.02,70.15,69.99,70.06,93311.0
2020-04-27 13:30:00,70.05,70.36,70.02,70.36,73017.0,70.05,70.36,70.02,70.36,73017.0
2020-04-27 13:40:00,70.36,70.37,70.14,70.3,47861.0,70.36,70.37,70.14,70.3,47861.0
2020-04-27 13:50:00,70.3,70.52,70.27,70.41,61534.0,70.3,70.52,70.27,70.41,61534.0
2020-04-27 14:00:00,70.41,70.65,70.39,70.61,57117.0,70.41,70.65,70.39,70.61,57117.0
2020-04-27 14:10:00,70.61,70.61,70.47,70.5,37319.0,70.61,70.61,70.47,70.5,37319.0
2020-04-27 14:20:00,70.49,70.57,70.37,70.44,29847.0,70.49,70.57,70.37,70.44,29847.0
2020-04-27 14:30:00,70.44,70.55,70.39,70.49,43258.0,70.44,70.55,70.39,70.49,43258.0
2020-04-27 14:40:00,70.49,70.77,70.45,70.77,50222.0,70.49,70.77,70.45,70.77,50222.0
2020-04-27 14:50:00,70.79,70.81,70.63,70.72,47795.0,70.79,70.81,70.63,70.72,47795.0
2020-04-27 15:00:00,70.7,70.74,70.52,70.52,59132.0,70.7,70.74,70.52,70.52,59132.0
2020-04-27 15:10:00,70.53,70.86,70.47,70.65,101587.0,70.53,70.86,70.47,70.65,101587.0
2020-04-27 15:20:00,70.67,70.8,70.63,70.65,61364.0,70.67,70.8,70.63,70.65,61364.0
2020-04-27 15:30:00,70.66,70.81,70.62,70.79,91327.0,70.66,70.81,70.62,70.79,91327.0
2020-04-27 15:40:00,70.79,70.89,70.76,70.85,107846.0,70.79,70.89,70.76,70.85,107846.0
2020-04-27 15:50:00,70.83,70.92,70.67,70.77,244144.0,70.83,70.92,70.67,70.77,244144.0
2020-04-28 09:30:00,69.79,70.03,67.08,68.45,618327.0,69.79,70.03,67.08,68.45,618327.0
2020-04-28 09:40:00,68.53,68.89,68.01,68.5,681655.0,68.53,68.89,68.01,68.5,681655.0
2020-04-28 09:50:00,68.5,68.7,68.12,68.38,248482.0,68.5,68.7,68.12,68.38,248482.0
2020-04-28 10:00:00,68.3,68.65,67.83,67.98,284918.0,68.3,68.65,67.83,67.98,284918.0
2020-04-28 10:10:00,67.91,67.91,67.17,67.42,283367.0,67.91,67.91,67.17,67.42,283367.0
2020-04-28 10:20:00,67.37,67.43,65.71,66.23,317306.0,67.37,67.43,65.71,66.23,317306.0
2020-04-28 10:30:00,66.29,66.42,65.19,65.51,452491.0,66.29,66.42,65.19,65.51,452491.0
2020-04-28 10:40:00,65.53,66.16,65.15,65.92,227908.0,65.53,66.16,65.15,65.92,227908.0
2020-04-28 10:50:00,65.92,66.58,65.87,66.41,234224.0,65.92,66.58,65.87,66.41,234224.0
2020-04-28 11:00:00,66.4,67.4,66.37,67.28,240710.0,66.4,67.4,66.37,67.28,240710.0
2020-04-28 11:10:00,67.29,67.67,66.75,67.24,253986.0,67.29,67.67,66.75,67.24,253986.0
2020-04-28 11:20:00,67.28,67.47,66.86,67.45,134201.0,67.28,67.47,66.86,67.45,134201.0
2020-04-28 11:30:00,67.46,68.11,67.43,68.09,281021.0,67.46,68.11,67.43,68.09,281021.0
2020-04-28 11:40:00,68.09,68.14,67.5,67.75,143519.0,68.09,68.14,67.5,67.75,143519.0
2020-04-28 11:50:00,67.7,67.99,67.17,67.99,103777.0,67.7,67.99,67.17,67.99,103777.0
2020-04-28 12:00:00,67.98,68.72,67.95,68.34,229256.0,67.98,68.72,67.95,68.34,229256.0
2020-04-28 12:10:00,68.35,68.48,67.65,67.78,216801.0,68.35,68.48,67.65,67.78,216801.0
2020-04-28 12:20:00,67.71,68.31,67.47,68.16,157702.0,67.71,68.31,67.47,68.16,157702.0
2020-04-28 12:30:00,68.15,68.21,67.9,68.08,48163.0,68.15,68.21,67.9,68.08,48163.0
2020-04-28 12:40:00,68.1,68.59,68.06,68.17,74761.0,68.1,68.59,68.06,68.17,74761.0
2020-04-28 12:50:00,68.18,68.63,68.13,68.21,61221.0,68.18,68.63,68.13,68.21,61221.0
2020-04-28 13:00:00,68.21,68.34,67.75,67.78,42402.0,68.21,68.34,67.75,67.78,42402.0
2020-04-28 13:10:00,67.76,67.89,67.34,67.34,60530.0,67.76,67.89,67.34,67.34,60530.0
2020-04-28 13:20:00,67.37,67.59,67.22,67.55,58400.0,67.37,67.59,67.22,67.55,58400.0
2020-04-28 13:30:00,67.56,67.88,67.53,67.85,46855.0,67.56,67.88,67.53,67.85,46855.0
2020-04-28 13:40:00,67.86,68.17,67.83,68.11,66349.0,67.86,68.17,67.83,68.11,66349.0
2020-04-28 13:50:00,68.1,68.1,67.83,67.9,83512.0,68.1,68.1,67.83,67.9,83512.0
2020-04-28 14:00:00,67.94,67.99,67.76,67.89,49739.0,67.94,67.99,67.76,67.89,49739.0
2020-04-28 14:10:00,67.88,68.3,67.66,67.7,202666.0,67.88,68.3,67.66,67.7,202666.0
2020-04-28 14:20:00,67.72,68.02,67.34,67.41,51342.0,67.72,68.02,67.34,67.41,51342.0
2020-04-28 14:30:00,67.44,67.91,67.44,67.86,69759.0,67.44,67.91,67.44,67.86,69759.0
2020-04-28 14:40:00,67.85,68.12,67.83,67.95,63739.0,67.85,68.12,67.83,67.95,63739.0
2020-04-28 14:50:00,67.95,68.08,67.86,67.97,72672.0,67.95,68.08,67.86,67.97,72672.0
2020-04-28 15:00:00,67.98,68.07,67.9,67.97,86603.0,67.98,68.07,67.9,67.97,86603.0
2020-04-28 15:10:00,67.94,67.96,67.6,67.87,97233.0,67.94,67.96,67.6,67.87,97233.0
2020-04-28 15:20:00,67.87,68.06,67.57,67.61,118697.0,67.87,68.06,67.57,67.61,118697.0
2020-04-28 15:30:00,67.58,67.86,67.47,67.58,132947.0,67.58,67.86,67.47,67.58,132947.0
2020-04-28 15:40:00,67.58,67.69,67.51,67.6,171530.0,67.58,67.69,67.51,67.6,171530.0
2020-04-28 15:50:00,67.58,67.6,67.14,67.15,381220.0,67.58,67.6,67.14,67.15,381220.0
2020-04-29 09:30:00,68.51,68.59,66.35,66.75,334637.0,68.51,68.59,66.35,66.75,334637.0
2020-04-29 09:40:00,66.78,67.66,66.63,67.4,194422.0,66.78,67.66,66.63,67.4,194422.0
2020-04-29 09:50:00,67.37,68.09,67.23,68.02,114134.0,67.37,68.09,67.23,68.02,114134.0
2020-04-29 10:00:00,68.01,68.33,67.79,67.97,93217.0,68.01,68.33,67.79,67.97,93217.0
2020-04-29 10:10:00,68.0,68.13,67.53,67.55,84980.0,68.0,68.13,67.53,67.55,84980.0
2020-04-29 10:20:00,67.53,67.55,67.1,67.4,79144.0,67.53,67.55,67.1,67.4,79144.0
2020-04-29 10:30:00,67.38,67.63,67.29,67.43,64617.0,67.38,67.63,67.29,67.43,64617.0
2020-04-29 10:40:00,67.44,67.78,67.44,67.77,55186.0,67.44,67.78,67.44,67.77,55186.0
2020-04-29 10:50:00,67.79,67.92,67.67,67.87,60122.0,67.79,67.92,67.67,67.87,60122.0
2020-04-29 11:00:00,67.85,67.91,67.73,67.85,42519.0,67.85,67.91,67.73,67.85,42519.0
2020-04-29 11:10:00,67.82,68.02,67.74,67.9,45142.0,67.82,68.02,67.74,67.9,45142.0
2020-04-29 11:20:00,67.9,68.06,67.85,67.99,48111.0,67.9,68.06,67.85,67.99,48111.0
2020-04-29 11:30:00,68.0,68.12,67.76,67.76,52742.0,68.0,68.12,67.76,67.76,52742.0
2020-04-29 11:40:00,67.77,67.86,67.59,67.85,48730.0,67.77,67.86,67.59,67.85,48730.0
2020-04-29 11:50:00,67.85,68.08,67.82,68.03,42841.0,67.85,68.08,67.82,68.03,42841.0
2020-04-29 12:00:00,68.03,68.25,67.98,67.99,37059.0,68.03,68.25,67.98,67.99,37059.0
2020-04-29 12:10:00,67.99,68.04,67.58,67.66,54117.0,67.99,68.04,67.58,67.66,54117.0
2020-04-29 12:20:00,67.65,67.85,67.58,67.6,60537.0,67.65,67.85,67.58,67.6,60537.0
2020-04-29 12:30:00,67.63,67.83,67.55,67.59,66190.0,67.63,67.83,67.55,67.59,66190.0
2020-04-29 12:40:00,67.59,67.82,67.53,67.81,87310.0,67.59,67.82,67.53,67.81,87310.0
2020-04-29 12:50:00,67.8,67.8,67.19,67.26,64275.0,67.8,67.8,67.19,67.26,64275.0
2020-04-29 13:00:00,67.23,67.24,66.91,67.03,108844.0,67.23,67.24,66.91,67.03,108844.0
2020-04-29 13:10:00,67.01,67.15,66.83,66.95,131531.0,67.01,67.15,66.83,66.95,131531.0
2020-04-29 13:20:00,66.95,67.12,66.93,67.01,86122.0,66.95,67.12,66.93,67.01,86122.0
2020-04-29 13:30:00,67.0,67.12,66.88,66.98,68283.0,67.0,67.12,66.88,66.98,68283.0
2020-04-29 13:40:00,66.98,67.03,66.82,67.0,69102.0,66.98,67.03,66.82,67.0,69102.0
2020-04-29 13:50:00,67.01,67.15,66.99,67.06,87410.0,67.01,67.15,66.99,67.06,87410.0
2020-04-29 14:00:00,67.04,67.14,66.49,66.53,104804.0,67.04,67.14,66.49,66.53,104804.0
2020-04-29 14:10:00,66.55,66.8,66.38,66.4,87661.0,66.55,66.8,66.38,66.4,87661.0
2020-04-29 14:20:00,66.37,66.56,66.2,66.45,155985.0,66.37,66.56,66.2,66.45,155985.0
2020-04-29 14:30:00,66.49,66.55,66.23,66.49,68299.0,66.49,66.55,66.23,66.49,68299.0
2020-04-29 14:40:00,66.46,66.73,66.39,66.61,54907.0,66.46,66.73,66.39,66.61,54907.0
2020-04-29 14:50:00,66.63,66.99,66.55,66.95,74592.0,66.63,66.99,66.55,66.95,74592.0
2020-04-29 15:00:00,66.95,67.18,66.88,67.03,85164.0,66.95,67.18,66.88,67.03,85164.0
2020-04-29 15:10:00,67.02,67.27,66.95,67.2,77400.0,67.02,67.27,66.95,67.2,77400.0
2020-04-29 15:20:00,67.21,67.41,67.04,67.19,109522.0,67.21,67.41,67.04,67.19,109522.0
2020-04-29 15:30:00,67.2,67.22,66.79,66.89,109740.0,67.2,67.22,66.79,66.89,109740.0
2020-04-29 15:40:00,66.9,66.98,66.43,66.58,227702.0,66.9,66.98,66.43,66.58,227702.0
2020-04-29 15:50:00,66.59,66.59,66.03,66.17,495934.0,66.59,66.59,66.03,66.17,495934.0
2020-04-30 09:30:00,65.5,66.01,65.28,65.34,194636.0,65.5,66.01,65.28,65.34,194636.0
2020-04-30 09:40:00,65.32,65.7,65.01,65.48,131131.0,65.32,65.7,65.01,65.48,131131.0
2020-04-30 09:50:00,65.47,65.9,65.45,65.66,159939.0,65.47,65.9,65.45,65.66,159939.0
2020-04-30 10:00:00,65.67,66.49,65.64,66.36,353574.0,65.67,66.49,65.64,66.36,353574.0
2020-04-30 10:10:00,66.4,66.44,65.86,65.97,100925.0,66.4,66.44,65.86,65.97,100925.0
2020-04-30 10:20:00,65.99,66.24,65.92,66.0,77014.0,65.99,66.24,65.92,66.0,77014.0
2020-04-30 10:30:00,66.01,66.21,65.94,66.07,93768.0,66.01,66.21,65.94,66.07,93768.0
2020-04-30 10:40:00,66.03,66.41,65.99,66.3,64397.0,66.03,66.41,65.99,66.3,64397.0
2020-04-30 10:50:00,66.33,66.75,66.24,66.73,60620.0,66.33,66.75,66.24,66.73,60620.0
2020-04-30 11:00:00,66.7,67.11,66.7,67.11,181976.0,66.7,67.11,66.7,67.11,181976.0
2020-04-30 11:10:00,67.12,67.35,67.01,67.25,86563.0,67.12,67.35,67.01,67.25,86563.0
2020-04-30 11:20:00,67.29,67.63,67.23,67.37,53698.0,67.29,67.63,67.23,67.37,53698.0
2020-04-30 11:30:00,67.34,67.54,67.3,67.47,55154.0,67.34,67.54,67.3,67.47,55154.0
2020-04-30 11:40:00,67.47,67.86,67.4,67.42,55487.0,67.47,67.86,67.4,67.42,55487.0
2020-04-30 11:50:00,67.41,67.41,66.79,66.79,74420.0,67.41,67.41,66.79,66.79,74420.0
2020-04-30 12:00:00,66.79,66.79,66.37,66.65,58892.0,66.79,66.79,66.37,66.65,58892.0
2020-04-30 12:10:00,66.69,66.69,66.42,66.5,36193.0,66.69,66.69,66.42,66.5,36193.0
2020-04-30 12:20:00,66.49,66.51,66.3,66.33,27433.0,66.49,66.51,66.3,66.33,27433.0
2020-04-30 12:30:00,66.3,66.3,65.93,66.19,89362.0,66.3,66.3,65.93,66.19,89362.0
2020-04-30 12:40:00,66.19,66.48,66.18,66.25,34216.0,66.19,66.48,66.18,66.25,34216.0
2020-04-30 12:50:00,66.24,66.28,65.99,66.12,36783.0,66.24,66.28,65.99,66.12,36783.0
2020-04-30 13:00:00,66.14,66.24,66.0,66.21,40858.0,66.14,66.24,66.0,66.21,40858.0
2020-04-30 13:10:00,66.21,66.6,66.14,66.49,43607.0,66.21,66.6,66.14,66.49,43607.0
2020-04-30 13:20:00,66.52,66.76,66.51,66.59,47692.0,66.52,66.76,66.51,66.59,47692.0
2020-04-30 13:30:00,66.59,66.78,66.4,66.47,102616.0,66.59,66.78,66.4,66.47,102616.0
2020-04-30 13:40:00,66.47,66.5,65.91,65.94,157545.0,66.47,66.5,65.91,65.94,157545.0
2020-04-30 13:50:00,65.93,66.15,65.74,66.04,69423.0,65.93,66.15,65.74,66.04,69423.0
2020-04-30 14:00:00,66.03,66.22,65.98,66.14,94466.0,66.03,66.22,65.98,66.14,94466.0
2020-04-30 14:10:00,66.15,66.27,66.11,66.19,60027.0,66.15,66.27,66.11,66.19,60027.0
2020-04-30 14:20:00,66.18,66.27,66.11,66.18,52268.0,66.18,66.27,66.11,66.18,52268.0
2020-04-30 14:30:00,66.19,66.23,66.07,66.13,53730.0,66.19,66.23,66.07,66.13,53730.0
2020-04-30 14:40:00,66.13,66.13,65.95,66.03,40280.0,66.13,66.13,65.95,66.03,40280.0
2020-04-30 14:50:00,66.05,66.12,65.94,66.01,66052.0,66.05,66.12,65.94,66.01,66052.0
2020-04-30 15:00:00,66.04,66.37,65.94,66.34,63504.0,66.04,66.37,65.94,66.34,63504.0
2020-04-30 15:10:00,66.33,66.6,66.25,66.42,60636.0,66.33,66.6,66.25,66.42,60636.0
2020-04-30 15:20:00,66.44,66.62,66.36,66.57,101151.0,66.44,66.62,66.36,66.57,101151.0
2020-04-30 15:30:00,66.58,66.65,66.34,66.36,113165.0,66.58,66.65,66.34,66.36,113165.0
2020-04-30 15:40:00,66.34,66.44,66.19,66.19,127312.0,66.34,66.44,66.19,66.19,127312.0
2020-04-30 15:50:00,66.22,66.84,66.2,66.53,507505.0,66.22,66.84,66.2,66.53,507505.0
2020-05-01 09:30:00,65.35,66.57,65.35,65.36,105154.0,65.35,66.57,65.35,65.36,105154.0
2020-05-01 09:40:00,65.48,65.78,65.24,65.37,83390.0,65.48,65.78,65.24,65.37,83390.0
2020-05-01 09:50:00,65.39,65.69,65.39,65.43,52776.0,65.39,65.69,65.39,65.43,52776.0
2020-05-01 10:00:00,65.47,65.79,65.22,65.61,57121.0,65.47,65.79,65.22,65.61,57121.0
2020-05-01 10:10:00,65.57,65.68,65.26,65.5,98395.0,65.57,65.68,65.26,65.5,98395.0
2020-05-01 10:20:00,65.49,65.65,65.33,65.65,94065.0,65.49,65.65,65.33,65.65,94065.0
2020-05-01 10:30:00,65.68,65.78,65.49,65.7,50033.0,65.68,65.78,65.49,65.7,50033.0
2020-05-01 10:40:00,65.7,65.84,65.43,65.56,52906.0,65.7,65.84,65.43,65.56,52906.0
2020-05-01 10:50:00,65.56,65.66,65.48,65.51,34270.0,65.56,65.66,65.48,65.51,34270.0
2020-05-01 11:00:00,65.51,65.68,65.47,65.57,38197.0,65.51,65.68,65.47,65.57,38197.0
2020-05-01 11:10:00,65.6,65.61,65.42,65.42,77710.0,65.6,65.61,65.42,65.42,77710.0
2020-05-01 11:20:00,65.43,65.48,65.16,65.19,31453.0,65.43,65.48,65.16,65.19,31453.0
2020-05-01 11:30:00,65.19,65.29,65.06,65.23,35211.0,65.19,65.29,65.06,65.23,35211.0
2020-05-01 11:40:00,65.23,65.26,64.71,64.75,48221.0,65.23,65.26,64.71,64.75,48221.0
2020-05-01 11:50:00,64.75,64.77,64.51,64.62,47877.0,64.75,64.77,64.51,64.62,47877.0
2020-05-01 12:00:00,64.62,64.64,64.21,64.25,63528.0,64.62,64.64,64.21,64.25,63528.0
2020-05-01 12:10:00,64.31,64.46,63.89,63.93,106950.0,64.31,64.46,63.89,63.93,106950.0
2020-05-01 12:20:00,63.95,64.16,63.92,63.96,120509.0,63.95,64.16,63.92,63.96,120509.0
2020-05-01 12:30:00,63.94,64.18,63.79,64.01,31282.0,63.94,64.18,63.79,64.01,31282.0
2020-05-01 12:40:00,64.0,64.05,63.88,63.9,51421.0,64.0,64.05,63.88,63.9,51421.0
2020-05-01 12:50:00,63.92,64.08,63.9,64.05,25867.0,63.92,64.08,63.9,64.05,25867.0
2020-05-01 13:00:00,64.04,64.22,64.01,64.11,102688.0,64.04,64.22,64.01,64.11,102688.0
2020-05-01 13:10:00,64.11,64.2,63.96,63.97,37833.0,64.11,64.2,63.96,63.97,37833.0
2020-05-01 13:20:00,63.97,64.07,63.84,64.05,40598.0,63.97,64.07,63.84,64.05,40598.0
2020-05-01 13:30:00,64.02,64.23,63.99,64.03,39975.0,64.02,64.23,63.99,64.03,39975.0
2020-05-01 13:40:00,64.02,64.12,64.0,64.12,60284.0,64.02,64.12,64.0,64.12,60284.0
2020-05-01 13:50:00,64.12,64.28,64.0,64.24,62416.0,64.12,64.28,64.0,64.24,62416.0
2020-05-01 14:00:00,64.24,64.34,64.19,64.23,27822.0,64.24,64.34,64.19,64.23,27822.0
2020-05-01 14:10:00,64.22,64.36,64.21,64.33,34198.0,64.22,64.36,64.21,64.33,34198.0
2020-05-01 14:20:00,64.39,64.67,64.39,64.55,29238.0,64.39,64.67,64.39,64.55,29238.0
2020-05-01 14:30:00,64.55,64.55,64.43,64.48,35342.0,64.55,64.55,64.43,64.48,35342.0
2020-05-01 14:40:00,64.48,64.49,64.26,64.29,36972.0,64.48,64.49,64.26,64.29,36972.0
2020-05-01 14:50:00,64.28,64.45,64.26,64.4,30192.0,64.28,64.45,64.26,64.4,30192.0
2020-05-01 15:00:00,64.37,64.47,64.3,64.38,31791.0,64.37,64.47,64.3,64.38,31791.0
2020-05-01 15:10:00,64.38,64.56,64.32,64.41,38267.0,64.38,64.56,64.32,64.41,38267.0
2020-05-01 15:20:00,64.39,64.48,64.31,64.41,35193.0,64.39,64.48,64.31,64.41,35193.0
2020-05-01 15:30:00,64.43,64.61,64.39,64.61,91594.0,64.43,64.61,64.39,64.61,91594.0
2020-05-01 15:40:00,64.61,64.76,64.44,64.76,101604.0,64.61,64.76,64.44,64.76,101604.0
2020-05-01 15:50:00,64.76,64.98,64.42,64.97,396701.0,64.76,64.98,64.42,64.97,396701.0
2020-05-04 09:30:00,64.78,65.37,64.01,64.36,65095.0,64.78,65.37,64.01,64.36,65095.0
2020-05-04 09:40:00,64.52,64.52,64.12,64.2,31796.0,64.52,64.52,64.12,64.2,31796.0
2020-05-04 09:50:00,64.17,64.77,64.17,64.65,31586.0,64.17,64.77,64.17,64.65,31586.0
2020-05-04 10:00:00,64.66,65.05,64.5,64.56,46527.0,64.66,65.05,64.5,64.56,46527.0
2020-05-04 10:10:00,64.54,64.69,64.28,64.35,30793.0,64.54,64.69,64.28,64.35,30793.0
2020-05-04 10:20:00,64.34,64.42,64.13,64.34,81262.0,64.34,64.42,64.13,64.34,81262.0
2020-05-04 10:30:00,64.34,64.36,63.86,64.04,45898.0,64.34,64.36,63.86,64.04,45898.0
2020-05-04 10:40:00,64.04,64.12,63.93,64.05,24421.0,64.04,64.12,63.93,64.05,24421.0
2020-05-04 10:50:00,64.02,64.34,64.02,64.24,39917.0,64.02,64.34,64.02,64.24,39917.0
2020-05-04 11:00:00,64.26,64.29,64.09,64.27,36846.0,64.26,64.29,64.09,64.27,36846.0
2020-05-04 11:10:00,64.29,64.52,64.28,64.31,25894.0,64.29,64.52,64.28,64.31,25894.0
2020-05-04 11:20:00,64.29,64.4,64.16,64.3,23822.0,64.29,64.4,64.16,64.3,23822.0
2020-05-04 11:30:00,64.25,64.45,64.23,64.36,53158.0,64.25,64.45,64.23,64.36,53158.0
2020-05-04 11:40:00,64.35,64.67,64.25,64.67,38351.0,64.35,64.67,64.25,64.67,38351.0
2020-05-04 11:50:00,64.68,64.7,64.54,64.55,24261.0,64.68,64.7,64.54,64.55,24261.0
2020-05-04 12:00:00,64.57,64.82,64.57,64.81,19275.0,64.57,64.82,64.57,64.81,19275.0
2020-05-04 12:10:00,64.83,64.94,64.68,64.84,23696.0,64.83,64.94,64.68,64.84,23696.0
2020-05-04 12:20:00,64.85,64.97,64.81,64.93,23340.0,64.85,64.97,64.81,64.93,23340.0
2020-05-04 12:30:00,64.95,64.99,64.62,64.66,20303.0,64.95,64.99,64.62,64.66,20303.0
2020-05-04 12:40:00,64.67,64.69,64.59,64.61,17654.0,64.67,64.69,64.59,64.61,17654.0
2020-05-04 12:50:00,64.63,64.7,64.56,64.6,14457.0,64.63,64.7,64.56,64.6,14457.0
2020-05-04 13:00:00,64.6,64.78,64.57,64.72,12025.0,64.6,64.78,64.57,64.72,12025.0
2020-05-04 13:10:00,64.76,64.76,64.49,64.55,34157.0,64.76,64.76,64.49,64.55,34157.0
2020-05-04 13:20:00,64.54,64.75,64.5,64.73,43660.0,64.54,64.75,64.5,64.73,43660.0
2020-05-04 13:30:00,64.75,64.89,64.75,64.79,18585.0,64.75,64.89,64.75,64.79,18585.0
2020-05-04 13:40:00,64.82,64.82,64.74,64.81,18054.0,64.82,64.82,64.74,64.81,18054.0
2020-05-04 13:50:00,64.8,64.86,64.76,64.86,15805.0,64.8,64.86,64.76,64.86,15805.0
2020-05-04 14:00:00,64.84,64.94,64.75,64.79,31420.0,64.84,64.94,64.75,64.79,31420.0
2020-05-04 14:10:00,64.79,64.95,64.79,64.88,37350.0,64.79,64.95,64.79,64.88,37350.0
2020-05-04 14:20:00,64.89,64.89,64.73,64.82,35527.0,64.89,64.89,64.73,64.82,35527.0
2020-05-04 14:30:00,64.81,64.94,64.66,64.67,16321.0,64.81,64.94,64.66,64.67,16321.0
2020-05-04 14:40:00,64.65,64.8,64.6,64.8,17816.0,64.65,64.8,64.6,64.8,17816.0
2020-05-04 14:50:00,64.81,65.0,64.81,64.99,21781.0,64.81,65.0,64.81,64.99,21781.0
2020-05-04 15:00:00,65.0,65.11,64.95,65.08,26591.0,65.0,65.11,64.95,65.08,26591.0
2020-05-04 15:10:00,65.09,65.39,65.07,65.38,23031.0,65.09,65.39,65.07,65.38,23031.0
2020-05-04 15:20:00,65.37,65.73,65.36,65.69,46263.0,65.37,65.73,65.36,65.69,46263.0
2020-05-04 15:30:00,65.67,65.92,65.66,65.84,87309.0,65.67,65.92,65.66,65.84,87309.0
2020-05-04 15:40:00,65.85,65.92,65.76,65.83,74565.0,65.85,65.92,65.76,65.83,74565.0
2020-05-04 15:50:00,65.82,65.9,65.62,65.85,208587.0,65.82,65.9,65.62,65.85,208587.0
2020-05-05 09:30:00,66.44,66.65,66.08,66.1,109648.0,66.44,66.65,66.08,66.1,109648.0
2020-05-05 09:40:00,66.1,66.13,65.68,65.96,67391.0,66.1,66.13,65.68,65.96,67391.0
2020-05-05 09:50:00,65.92,65.93,65.6,65.7,59331.0,65.92,65.93,65.6,65.7,59331.0
2020-05-05 10:00:00,65.7,65.87,65.5,65.83,97941.0,65.7,65.87,65.5,65.83,97941.0
2020-05-05 10:10:00,65.88,66.08,65.71,66.0,64975.0,65.88,66.08,65.71,66.0,64975.0
2020-05-05 10:20:00,66.03,66.14,65.86,66.13,40527.0,66.03,66.14,65.86,66.13,40527.0
2020-05-05 10:30:00,66.12,66.57,66.06,66.51,36418.0,66.12,66.57,66.06,66.51,36418.0
2020-05-05 10:40:00,66.56,66.59,66.35,66.56,57532.0,66.56,66.59,66.35,66.56,57532.0
2020-05-05 10:50:00,66.58,66.7,66.46,66.58,30563.0,66.58,66.7,66.46,66.58,30563.0
2020-05-05 11:00:00,66.61,67.13,66.61,67.13,50061.0,66.61,67.13,66.61,67.13,50061.0
2020-05-05 11:10:00,67.13,67.48,67.01,67.4,51479.0,67.13,67.48,67.01,67.4,51479.0
2020-05-05 11:20:00,67.41,67.81,67.39,67.79,45917.0,67.41,67.81,67.39,67.79,45917.0
2020-05-05 11:30:00,67.82,68.04,67.7,67.77,51452.0,67.82,68.04,67.7,67.77,51452.0
2020-05-05 11:40:00,67.76,67.89,67.71,67.76,25141.0,67.76,67.89,67.71,67.76,25141.0
2020-05-05 11:50:00,67.78,67.93,67.63,67.78,86741.0,67.78,67.93,67.63,67.78,86741.0
2020-05-05 12:00:00,67.77,67.86,67.64,67.82,52561.0,67.77,67.86,67.64,67.82,52561.0
2020-05-05 12:10:00,67.8,67.91,67.69,67.78,29703.0,67.8,67.91,67.69,67.78,29703.0
2020-05-05 12:20:00,67.78,67.97,67.76,67.96,23940.0,67.78,67.97,67.76,67.96,23940.0
2020-05-05 12:30:00,67.94,67.96,67.68,67.81,21321.0,67.94,67.96,67.68,67.81,21321.0
2020-05-05 12:40:00,67.82,67.82,67.65,67.69,24222.0,67.82,67.82,67.65,67.69,24222.0
2020-05-05 12:50:00,67.69,67.76,67.64,67.69,31792.0,67.69,67.76,67.64,67.69,31792.0
2020-05-05 13:00:00,67.71,67.77,67.55,67.75,45113.0,67.71,67.77,67.55,67.75,45113.0
2020-05-05 13:10:00,67.74,68.08,67.72,67.94,57027.0,67.74,68.08,67.72,67.94,57027.0
2020-05-05 13:20:00,67.93,68.18,67.9,68.17,49880.0,67.93,68.18,67.9,68.17,49880.0
2020-05-05 13:30:00,68.17,68.26,68.15,68.23,38645.0,68.17,68.26,68.15,68.23,38645.0
2020-05-05 13:40:00,68.24,68.5,68.23,68.48,39044.0,68.24,68.5,68.23,68.48,39044.0
2020-05-05 13:50:00,68.48,68.48,68.23,68.27,38763.0,68.48,68.48,68.23,68.27,38763.0
2020-05-05 14:00:00,68.27,68.48,68.25,68.42,37255.0,68.27,68.48,68.25,68.42,37255.0
2020-05-05 14:10:00,68.42,68.59,68.35,68.48,82201.0,68.42,68.59,68.35,68.48,82201.0
2020-05-05 14:20:00,68.5,68.5,68.37,68.42,44671.0,68.5,68.5,68.37,68.42,44671.0
2020-05-05 14:30:00,68.41,68.41,68.14,68.17,43924.0,68.41,68.41,68.14,68.17,43924.0
2020-05-05 14:40:00,68.17,68.17,68.04,68.13,41467.0,68.17,68.17,68.04,68.13,41467.0
2020-05-05 14:50:00,68.13,68.41,68.13,68.39,43307.0,68.13,68.41,68.13,68.39,43307.0
2020-05-05 15:00:00,68.38,68.6,68.33,68.59,63357.0,68.38,68.6,68.33,68.59,63357.0
2020-05-05 15:10:00,68.58,68.68,68.25,68.26,74787.0,68.58,68.68,68.25,68.26,74787.0
2020-05-05 15:20:00,68.26,68.36,68.17,68.3,98638.0,68.26,68.36,68.17,68.3,98638.0
2020-05-05 15:30:00,68.29,68.43,68.05,68.17,175013.0,68.29,68.43,68.05,68.17,175013.0
2020-05-05 15:40:00,68.17,68.31,67.91,68.29,129341.0,68.17,68.31,67.91,68.29,129341.0
2020-05-05 15:50:00,68.31,68.59,68.26,68.29,345276.0,68.31,68.59,68.26,68.29,345276.0
2020-05-06 09:30:00,68.31,68.37,67.5,67.54,110024.0,68.31,68.37,67.5,67.54,110024.0
2020-05-06 09:40:00,67.53,67.63,66.55,66.66,115002.0,67.53,67.63,66.55,66.66,115002.0
2020-05-06 09:50:00,66.64,66.79,66.25,66.29,97867.0,66.64,66.79,66.25,66.29,97867.0
2020-05-06 10:00:00,66.25,66.65,66.19,66.37,115857.0,66.25,66.65,66.19,66.37,115857.0
2020-05-06 10:10:00,66.43,66.8,66.3,66.71,39367.0,66.43,66.8,66.3,66.71,39367.0
2020-05-06 10:20:00,66.69,67.09,66.68,67.02,140192.0,66.69,67.09,66.68,67.02,140192.0
2020-05-06 10:30:00,67.02,67.11,66.81,66.94,48843.0,67.02,67.11,66.81,66.94,48843.0
2020-05-06 10:40:00,66.93,67.32,66.85,67.31,43728.0,66.93,67.32,66.85,67.31,43728.0
2020-05-06 10:50:00,67.32,67.33,66.98,66.98,47484.0,67.32,67.33,66.98,66.98,47484.0
2020-05-06 11:00:00,66.97,67.08,66.93,67.04,58782.0,66.97,67.08,66.93,67.04,58782.0
2020-05-06 11:10:00,67.06,67.09,66.84,66.9,31373.0,67.06,67.09,66.84,66.9,31373.0
2020-05-06 11:20:00,66.9,66.9,66.53,66.67,34036.0,66.9,66.9,66.53,66.67,34036.0
2020-05-06 11:30:00,66.7,66.97,66.66,66.93,23927.0,66.7,66.97,66.66,66.93,23927.0
2020-05-06 11:40:00,66.95,67.02,66.75,66.78,21403.0,66.95,67.02,66.75,66.78,21403.0
2020-05-06 11:50:00,66.76,66.84,66.67,66.84,31057.0,66.76,66.84,66.67,66.84,31057.0
2020-05-06 12:00:00,66.85,66.92,66.75,66.77,28476.0,66.85,66.92,66.75,66.77,28476.0
2020-05-06 12:10:00,66.78,66.93,66.67,66.93,23918.0,66.78,66.93,66.67,66.93,23918.0
2020-05-06 12:20:00,66.91,67.03,66.82,67.02,56240.0,66.91,67.03,66.82,67.02,56240.0
2020-05-06 12:30:00,67.02,67.03,66.93,67.0,14407.0,67.02,67.03,66.93,67.0,14407.0
2020-05-06 12:40:00,66.98,67.03,66.79,67.02,14230.0,66.98,67.03,66.79,67.02,14230.0
2020-05-06 12:50:00,67.01,67.02,66.87,66.87,14015.0,67.01,67.02,66.87,66.87,14015.0
2020-05-06 13:00:00,66.87,66.87,66.73,66.81,14354.0,66.87,66.87,66.73,66.81,14354.0
2020-05-06 13:10:00,66.8,66.88,66.79,66.88,31264.0,66.8,66.88,66.79,66.88,31264.0
2020-05-06 13:20:00,66.92,67.07,66.77,67.06,33755.0,66.92,67.07,66.77,67.06,33755.0
2020-05-06 13:30:00,67.07,67.07,66.93,66.96,16133.0,67.07,67.07,66.93,66.96,16133.0
2020-05-06 13:40:00,66.97,67.03,66.88,66.91,35611.0,66.97,67.03,66.88,66.91,35611.0
2020-05-06 13:50:00,66.89,67.03,66.89,66.97,17462.0,66.89,67.03,66.89,66.97,17462.0
2020-05-06 14:00:00,66.97,67.04,66.75,66.76,51932.0,66.97,67.04,66.75,66.76,51932.0
2020-05-06 14:10:00,66.74,66.77,66.49,66.57,26794.0,66.74,66.77,66.49,66.57,26794.0
2020-05-06 14:20:00,66.58,66.74,66.52,66.52,20713.0,66.58,66.74,66.52,66.52,20713.0
2020-05-06 14:30:00,66.51,66.69,66.43,66.44,25361.0,66.51,66.69,66.43,66.44,25361.0
2020-05-06 14:40:00,66.45,66.51,66.32,66.38,30448.0,66.45,66.51,66.32,66.38,30448.0
2020-05-06 14:50:00,66.37,66.6,66.33,66.35,50103.0,66.37,66.6,66.33,66.35,50103.0
2020-05-06 15:00:00,66.35,66.42,66.2,66.27,81886.0,66.35,66.42,66.2,66.27,81886.0
2020-05-06 15:10:00,66.27,66.45,66.23,66.34,42441.0,66.27,66.45,66.23,66.34,42441.0
2020-05-06 15:20:00,66.34,66.35,66.24,66.28,38134.0,66.34,66.35,66.24,66.28,38134.0
2020-05-06 15:30:00,66.27,66.27,65.72,65.77,89147.0,66.27,66.27,65.72,65.77,89147.0
2020-05-06 15:40:00,65.78,66.04,65.61,65.63,112555.0,65.78,66.04,65.61,65.63,112555.0
2020-05-06 15:50:00,65.57,65.81,65.38,65.51,228445.0,65.57,65.81,65.38,65.51,228445.0
2020-05-07 09:30:00,66.5,66.78,65.86,66.47,51485.0,66.5,66.78,65.86,66.47,51485.0
2020-05-07 09:40:00,66.53,66.72,66.39,66.4,33962.0,66.53,66.72,66.39,66.4,33962.0
2020-05-07 09:50:00,66.43,66.62,66.3,66.3,24839.0,66.43,66.62,66.3,66.3,24839.0
2020-05-07 10:00:00,66.31,66.41,66.13,66.18,54665.0,66.31,66.41,66.13,66.18,54665.0
2020-05-07 10:10:00,66.21,66.38,66.08,66.23,40452.0,66.21,66.38,66.08,66.23,40452.0
2020-05-07 10:20:00,66.24,66.43,66.19,66.37,19826.0,66.24,66.43,66.19,66.37,19826.0
2020-05-07 10:30:00,66.41,66.51,66.25,66.26,20477.0,66.41,66.51,66.25,66.26,20477.0
2020-05-07 10:40:00,66.28,66.46,66.25,66.25,39583.0,66.28,66.46,66.25,66.25,39583.0
2020-05-07 10:50:00,66.25,66.26,65.67,65.67,30743.0,66.25,66.26,65.67,65.67,30743.0
2020-05-07 11:00:00,65.68,65.77,65.56,65.66,38273.0,65.68,65.77,65.56,65.66,38273.0
2020-05-07 11:10:00,65.66,65.67,65.48,65.56,65097.0,65.66,65.67,65.48,65.56,65097.0
2020-05-07 11:20:00,65.55,65.55,65.25,65.4,38144.0,65.55,65.55,65.25,65.4,38144.0
2020-05-07 11:30:00,65.39,65.64,65.35,65.56,49337.0,65.39,65.64,65.35,65.56,49337.0
2020-05-07 11:40:00,65.55,66.08,65.55,66.02,51635.0,65.55,66.08,65.55,66.02,51635.0
2020-05-07 11:50:00,66.04,66.05,65.84,65.88,27569.0,66.04,66.05,65.84,65.88,27569.0
2020-05-07 12:00:00,65.89,65.96,65.6,65.71,27993.0,65.89,65.96,65.6,65.71,27993.0
2020-05-07 12:10:00,65.67,65.94,65.65,65.89,72475.0,65.67,65.94,65.65,65.89,72475.0
2020-05-07 12:20:00,65.89,66.14,65.84,66.01,26691.0,65.89,66.14,65.84,66.01,26691.0
2020-05-07 12:30:00,65.99,66.05,65.88,66.01,22021.0,65.99,66.05,65.88,66.01,22021.0
2020-05-07 12:40:00,66.0,66.06,65.84,65.87,35181.0,66.0,66.06,65.84,65.87,35181.0
2020-05-07 12:50:00,65.87,65.91,65.8,65.89,32767.0,65.87,65.91,65.8,65.89,32767.0
2020-05-07 13:00:00,65.86,66.04,65.86,66.01,18654.0,65.86,66.04,65.86,66.01,18654.0
2020-05-07 13:10:00,66.0,66.02,65.82,65.85,22991.0,66.0,66.02,65.82,65.85,22991.0
2020-05-07 13:20:00,65.86,66.0,65.79,65.8,51111.0,65.86,66.0,65.79,65.8,51111.0
2020-05-07 13:30:00,65.82,65.89,65.74,65.78,22833.0,65.82,65.89,65.74,65.78,22833.0
2020-05-07 13:40:00,65.8,65.81,65.69,65.75,26369.0,65.8,65.81,65.69,65.75,26369.0
2020-05-07 13:50:00,65.77,65.8,65.67,65.79,32075.0,65.77,65.8,65.67,65.79,32075.0
2020-05-07 14:00:00,65.77,65.86,65.71,65.8,34368.0,65.77,65.86,65.71,65.8,34368.0
2020-05-07 14:10:00,65.8,65.84,65.75,65.76,27527.0,65.8,65.84,65.75,65.76,27527.0
2020-05-07 14:20:00,65.75,65.76,65.56,65.64,43831.0,65.75,65.76,65.56,65.64,43831.0
2020-05-07 14:30:00,65.63,65.72,65.59,65.6,20012.0,65.63,65.72,65.59,65.6,20012.0
2020-05-07 14:40:00,65.59,65.59,65.36,65.42,29094.0,65.59,65.59,65.36,65.42,29094.0
2020-05-07 14:50:00,65.4,65.41,65.33,65.38,27170.0,65.4,65.41,65.33,65.38,27170.0
2020-05-07 15:00:00,65.37,65.45,65.23,65.34,68984.0,65.37,65.45,65.23,65.34,68984.0
2020-05-07 15:10:00,65.34,65.35,64.92,65.1,80050.0,65.34,65.35,64.92,65.1,80050.0
2020-05-07 15:20:00,65.08,65.09,64.91,64.93,61294.0,65.08,65.09,64.91,64.93,61294.0
2020-05-07 15:30:00,64.94,64.98,64.67,64.67,72505.0,64.94,64.98,64.67,64.67,72505.0
2020-05-07 15:40:00,64.68,64.71,64.42,64.44,145199.0,64.68,64.71,64.42,64.44,145199.0
2020-05-07 15:50:00,64.42,64.66,64.29,64.61,303146.0,64.42,64.66,64.29,64.61,303146.0
2020-05-08 09:30:00,65.57,65.73,65.28,65.47,42118.0,65.57,65.73,65.28,65.47,42118.0
2020-05-08 09:40:00,65.52,65.8,65.45,65.75,43200.0,65.52,65.8,65.45,65.75,43200.0
2020-05-08 09:50:00,65.77,65.94,65.65,65.9,32151.0,65.77,65.94,65.65,65.9,32151.0
2020-05-08 10:00:00,65.92,65.98,65.51,65.76,26094.0,65.92,65.98,65.51,65.76,26094.0
2020-05-08 10:10:00,65.78,65.96,65.73,65.92,25763.0,65.78,65.96,65.73,65.92,25763.0
2020-05-08 10:20:00,65.9,65.92,65.46,65.49,17638.0,65.9,65.92,65.46,65.49,17638.0
2020-05-08 10:30:00,65.52,65.62,65.44,65.46,16981.0,65.52,65.62,65.44,65.46,16981.0
2020-05-08 10:40:00,65.44,65.46,65.14,65.17,21130.0,65.44,65.46,65.14,65.17,21130.0
2020-05-08 10:50:00,65.16,65.37,65.15,65.25,41817.0,65.16,65.37,65.15,65.25,41817.0
2020-05-08 11:00:00,65.25,65.47,65.25,65.4,16727.0,65.25,65.47,65.25,65.4,16727.0
2020-05-08 11:10:00,65.39,65.51,65.14,65.16,22152.0,65.39,65.51,65.14,65.16,22152.0
2020-05-08 11:20:00,65.16,65.41,65.02,65.41,22360.0,65.16,65.41,65.02,65.41,22360.0
2020-05-08 11:30:00,65.41,65.48,65.3,65.31,25514.0,65.41,65.48,65.3,65.31,25514.0
2020-05-08 11:40:00,65.3,65.43,65.29,65.33,47917.0,65.3,65.43,65.29,65.33,47917.0
2020-05-08 11:50:00,65.35,65.39,65.23,65.37,24954.0,65.35,65.39,65.23,65.37,24954.0
2020-05-08 12:00:00,65.4,65.79,65.4,65.76,63281.0,65.4,65.79,65.4,65.76,63281.0
2020-05-08 12:10:00,65.77,65.82,65.68,65.71,26661.0,65.77,65.82,65.68,65.71,26661.0
2020-05-08 12:20:00,65.73,65.75,65.6,65.71,23555.0,65.73,65.75,65.6,65.71,23555.0
2020-05-08 12:30:00,65.72,65.81,65.68,65.73,22818.0,65.72,65.81,65.68,65.73,22818.0
2020-05-08 12:40:00,65.75,65.82,65.71,65.75,24602.0,65.75,65.82,65.71,65.75,24602.0
2020-05-08 12:50:00,65.76,65.8,65.68,65.7,19034.0,65.76,65.8,65.68,65.7,19034.0
2020-05-08 13:00:00,65.67,65.68,65.46,65.48,15304.0,65.67,65.68,65.46,65.48,15304.0
2020-05-08 13:10:00,65.48,65.49,65.32,65.42,27810.0,65.48,65.49,65.32,65.42,27810.0
2020-05-08 13:20:00,65.4,65.48,65.35,65.38,16134.0,65.4,65.48,65.35,65.38,16134.0
2020-05-08 13:30:00,65.37,65.48,65.36,65.48,14015.0,65.37,65.48,65.36,65.48,14015.0
2020-05-08 13:40:00,65.46,65.49,65.2,65.22,22579.0,65.46,65.49,65.2,65.22,22579.0
2020-05-08 13:50:00,65.2,65.36,65.2,65.28,15722.0,65.2,65.36,65.2,65.28,15722.0
2020-05-08 14:00:00,65.22,65.26,65.16,65.23,12809.0,65.22,65.26,65.16,65.23,12809.0
2020-05-08 14:10:00,65.2,65.29,65.18,65.21,15247.0,65.2,65.29,65.18,65.21,15247.0
2020-05-08 14:20:00,65.22,65.24,65.07,65.2,25768.0,65.22,65.24,65.07,65.2,25768.0
2020-05-08 14:30:00,65.21,65.33,65.21,65.3,22806.0,65.21,65.33,65.21,65.3,22806.0
2020-05-08 14:40:00,65.31,65.52,65.31,65.51,18729.0,65.31,65.52,65.31,65.51,18729.0
2020-05-08 14:50:00,65.5,65.57,65.44,65.52,22133.0,65.5,65.57,65.44,65.52,22133.0
2020-05-08 15:00:00,65.53,65.63,65.49,65.5,15164.0,65.53,65.63,65.49,65.5,15164.0
2020-05-08 15:10:00,65.51,65.52,65.29,65.31,40763.0,65.51,65.52,65.29,65.31,40763.0
2020-05-08 15:20:00,65.29,65.61,65.29,65.61,35174.0,65.29,65.61,65.29,65.61,35174.0
2020-05-08 15:30:00,65.61,65.8,65.6,65.75,39048.0,65.61,65.8,65.6,65.75,39048.0
2020-05-08 15:40:00,65.75,65.8,65.66,65.76,44025.0,65.75,65.8,65.66,65.76,44025.0
2020-05-08 15:50:00,65.76,66.17,65.69,65.87,190277.0,65.76,66.17,65.69,65.87,190277.0
2020-05-11 09:30:00,65.39,66.43,65.25,66.26,78101.0,65.39,66.43,65.25,66.26,78101.0
2020-05-11 09:40:00,66.37,66.94,66.17,66.75,96038.0,66.37,66.94,66.17,66.75,96038.0
2020-05-11 09:50:00,66.73,66.77,66.09,66.3,54397.0,66.73,66.77,66.09,66.3,54397.0
2020-05-11 10:00:00,66.31,66.78,66.28,66.69,43629.0,66.31,66.78,66.28,66.69,43629.0
2020-05-11 10:10:00,66.69,66.93,66.68,66.84,60136.0,66.69,66.93,66.68,66.84,60136.0
2020-05-11 10:20:00,66.86,66.98,66.33,66.56,45482.0,66.86,66.98,66.33,66.56,45482.0
2020-05-11 10:30:00,66.55,66.64,66.22,66.39,49104.0,66.55,66.64,66.22,66.39,49104.0
2020-05-11 10:40:00,66.39,66.59,66.31,66.49,46902.0,66.39,66.59,66.31,66.49,46902.0
2020-05-11 10:50:00,66.48,66.5,66.31,66.46,33163.0,66.48,66.5,66.31,66.46,33163.0
2020-05-11 11:00:00,66.48,66.61,66.32,66.39,33349.0,66.48,66.61,66.32,66.39,33349.0
2020-05-11 11:10:00,66.4,66.64,66.24,66.64,33721.0,66.4,66.64,66.24,66.64,33721.0
2020-05-11 11:20:00,66.64,66.94,66.6,66.92,33780.0,66.64,66.94,66.6,66.92,33780.0
2020-05-11 11:30:00,66.94,66.96,66.78,66.81,35770.0,66.94,66.96,66.78,66.81,35770.0
2020-05-11 11:40:00,66.81,66.86,66.72,66.72,34350.0,66.81,66.86,66.72,66.72,34350.0
2020-05-11 11:50:00,66.72,66.85,66.6,66.78,33507.0,66.72,66.85,66.6,66.78,33507.0
2020-05-11 12:00:00,66.78,66.85,66.7,66.75,31174.0,66.78,66.85,66.7,66.75,31174.0
2020-05-11 12:10:00,66.73,66.84,66.66,66.76,44485.0,66.73,66.84,66.66,66.76,44485.0
2020-05-11 12:20:00,66.77,66.99,66.76,66.99,59376.0,66.77,66.99,66.76,66.99,59376.0
2020-05-11 12:30:00,67.0,67.37,66.96,67.3,40959.0,67.0,67.37,66.96,67.3,40959.0
2020-05-11 12:40:00,67.32,67.57,67.31,67.52,44852.0,67.32,67.57,67.31,67.52,44852.0
2020-05-11 12:50:00,67.54,67.86,67.54,67.84,50383.0,67.54,67.86,67.54,67.84,50383.0
2020-05-11 13:00:00,67.82,67.89,67.66,67.89,77166.0,67.82,67.89,67.66,67.89,77166.0
2020-05-11 13:10:00,67.88,67.92,67.63,67.7,67342.0,67.88,67.92,67.63,67.7,67342.0
2020-05-11 13:20:00,67.72,67.73,67.56,67.6,47031.0,67.72,67.73,67.56,67.6,47031.0
2020-05-11 13:30:00,67.58,67.63,67.51,67.59,47623.0,67.58,67.63,67.51,67.59,47623.0
2020-05-11 13:40:00,67.58,67.6,67.44,67.48,40050.0,67.58,67.6,67.44,67.48,40050.0
2020-05-11 13:50:00,67.51,67.52,67.29,67.31,40527.0,67.51,67.52,67.29,67.31,40527.0
2020-05-11 14:00:00,67.31,67.33,67.19,67.31,46683.0,67.31,67.33,67.19,67.31,46683.0
2020-05-11 14:10:00,67.3,67.36,67.22,67.36,42879.0,67.3,67.36,67.22,67.36,42879.0
2020-05-11 14:20:00,67.35,67.48,67.22,67.37,65074.0,67.35,67.48,67.22,67.37,65074.0
2020-05-11 14:30:00,67.34,67.6,67.34,67.53,59413.0,67.34,67.6,67.34,67.53,59413.0
2020-05-11 14:40:00,67.53,67.97,67.53,67.8,143632.0,67.53,67.97,67.53,67.8,143632.0
2020-05-11 14:50:00,67.81,67.81,67.66,67.68,91571.0,67.81,67.81,67.66,67.68,91571.0
2020-05-11 15:00:00,67.68,67.81,67.68,67.74,63728.0,67.68,67.81,67.68,67.74,63728.0
2020-05-11 15:10:00,67.73,67.76,67.56,67.75,61801.0,67.73,67.76,67.56,67.75,61801.0
2020-05-11 15:20:00,67.73,67.76,67.56,67.63,55784.0,67.73,67.76,67.56,67.63,55784.0
2020-05-11 15:30:00,67.64,67.65,67.44,67.54,122888.0,67.64,67.65,67.44,67.54,122888.0
2020-05-11 15:40:00,67.54,67.78,67.48,67.61,122956.0,67.54,67.78,67.48,67.61,122956.0
2020-05-11 15:50:00,67.58,67.74,67.52,67.57,223765.0,67.58,67.74,67.52,67.57,223765.0
2020-05-12 09:30:00,68.38,68.6,67.3,67.38,122118.0,68.38,68.6,67.3,67.38,122118.0
2020-05-12 09:40:00,67.39,67.74,67.2,67.48,65180.0,67.39,67.74,67.2,67.48,65180.0
2020-05-12 09:50:00,67.45,67.67,67.33,67.67,47470.0,67.45,67.67,67.33,67.67,47470.0
2020-05-12 10:00:00,67.65,67.72,67.47,67.61,40249.0,67.65,67.72,67.47,67.61,40249.0
2020-05-12 10:10:00,67.65,68.05,67.61,68.01,26979.0,67.65,68.05,67.61,68.01,26979.0
2020-05-12 10:20:00,68.06,68.28,67.98,68.06,45423.0,68.06,68.28,67.98,68.06,45423.0
2020-05-12 10:30:00,68.05,68.52,68.05,68.33,35388.0,68.05,68.52,68.05,68.33,35388.0
2020-05-12 10:40:00,68.32,68.47,68.2,68.2,39005.0,68.32,68.47,68.2,68.2,39005.0
2020-05-12 10:50:00,68.2,68.35,68.17,68.28,46113.0,68.2,68.35,68.17,68.28,46113.0
2020-05-12 11:00:00,68.29,68.41,68.09,68.25,49121.0,68.29,68.41,68.09,68.25,49121.0
2020-05-12 11:10:00,68.25,68.27,68.15,68.26,28249.0,68.25,68.27,68.15,68.26,28249.0
2020-05-12 11:20:00,68.27,68.28,68.19,68.22,48194.0,68.27,68.28,68.19,68.22,48194.0
2020-05-12 11:30:00,68.23,68.26,67.98,68.0,27129.0,68.23,68.26,67.98,68.0,27129.0
2020-05-12 11:40:00,68.0,68.24,67.98,68.06,27232.0,68.0,68.24,67.98,68.06,27232.0
2020-05-12 11:50:00,68.08,68.28,68.05,68.27,83075.0,68.08,68.28,68.05,68.27,83075.0
2020-05-12 12:00:00,68.27,68.64,68.27,68.43,77327.0,68.27,68.64,68.27,68.43,77327.0
2020-05-12 12:10:00,68.45,68.47,68.34,68.44,35257.0,68.45,68.47,68.34,68.44,35257.0
2020-05-12 12:20:00,68.43,68.58,68.3,68.57,27843.0,68.43,68.58,68.3,68.57,27843.0
2020-05-12 12:30:00,68.57,68.76,68.56,68.76,34762.0,68.57,68.76,68.56,68.76,34762.0
2020-05-12 12:40:00,68.75,68.86,68.67,68.7,65284.0,68.75,68.86,68.67,68.7,65284.0
2020-05-12 12:50:00,68.69,68.72,68.56,68.6,65030.0,68.69,68.72,68.56,68.6,65030.0
2020-05-12 13:00:00,68.61,68.61,68.2,68.23,59938.0,68.61,68.61,68.2,68.23,59938.0
2020-05-12 13:10:00,68.22,68.22,67.84,67.97,69923.0,68.22,68.22,67.84,67.97,69923.0
2020-05-12 13:20:00,67.95,68.02,67.74,67.97,60409.0,67.95,68.02,67.74,67.97,60409.0
2020-05-12 13:30:00,67.96,68.23,67.9,68.22,83538.0,67.96,68.23,67.9,68.22,83538.0
2020-05-12 13:40:00,68.2,68.34,68.13,68.24,59381.0,68.2,68.34,68.13,68.24,59381.0
2020-05-12 13:50:00,68.25,68.35,68.21,68.3,65140.0,68.25,68.35,68.21,68.3,65140.0
2020-05-12 14:00:00,68.31,68.31,68.05,68.07,87146.0,68.31,68.31,68.05,68.07,87146.0
2020-05-12 14:10:00,68.07,68.09,67.62,67.79,82155.0,68.07,68.09,67.62,67.79,82155.0
2020-05-12 14:20:00,67.76,67.93,67.76,67.83,61082.0,67.76,67.93,67.76,67.83,61082.0
2020-05-12 14:30:00,67.82,67.82,67.58,67.63,81354.0,67.82,67.82,67.58,67.63,81354.0
2020-05-12 14:40:00,67.62,67.68,67.49,67.68,67026.0,67.62,67.68,67.49,67.68,67026.0
2020-05-12 14:50:00,67.67,67.94,67.64,67.88,76768.0,67.67,67.94,67.64,67.88,76768.0
2020-05-12 15:00:00,67.88,67.91,67.76,67.78,54737.0,67.88,67.91,67.76,67.78,54737.0
2020-05-12 15:10:00,67.78,67.79,67.5,67.51,64989.0,67.78,67.79,67.5,67.51,64989.0
2020-05-12 15:20:00,67.51,67.56,67.33,67.45,61721.0,67.51,67.56,67.33,67.45,61721.0
2020-05-12 15:30:00,67.46,67.53,67.27,67.39,112397.0,67.46,67.53,67.27,67.39,112397.0
2020-05-12 15:40:00,67.38,67.38,66.97,67.02,118864.0,67.38,67.38,66.97,67.02,118864.0
2020-05-12 15:50:00,67.0,67.02,66.59,66.65,313330.0,67.0,67.02,66.59,66.65,313330.0
2020-05-13 09:30:00,66.28,66.41,64.52,65.03,162972.0,66.28,66.41,64.52,65.03,162972.0
2020-05-13 09:40:00,65.07,65.28,64.59,65.2,98975.0,65.07,65.28,64.59,65.2,98975.0
2020-05-13 09:50:00,65.14,65.37,64.76,64.97,113727.0,65.14,65.37,64.76,64.97,113727.0
2020-05-13 10:00:00,64.93,65.29,64.88,64.91,47846.0,64.93,65.29,64.88,64.91,47846.0
2020-05-13 10:10:00,64.89,64.89,64.41,64.67,113831.0,64.89,64.89,64.41,64.67,113831.0
2020-05-13 10:20:00,64.69,64.78,64.18,64.78,75033.0,64.69,64.78,64.18,64.78,75033.0
2020-05-13 10:30:00,64.81,65.34,64.77,65.27,81819.0,64.81,65.34,64.77,65.27,81819.0
2020-05-13 10:40:00,65.24,65.65,65.24,65.62,81955.0,65.24,65.65,65.24,65.62,81955.0
2020-05-13 10:50:00,65.62,65.84,65.51,65.6,78975.0,65.62,65.84,65.51,65.6,78975.0
2020-05-13 11:00:00,65.59,65.9,65.59,65.83,71152.0,65.59,65.9,65.59,65.83,71152.0
2020-05-13 11:10:00,65.83,66.12,65.64,65.64,47460.0,65.83,66.12,65.64,65.64,47460.0
2020-05-13 11:20:00,65.67,65.7,65.49,65.66,25552.0,65.67,65.7,65.49,65.66,25552.0
2020-05-13 11:30:00,65.69,65.7,65.3,65.58,39019.0,65.69,65.7,65.3,65.58,39019.0
2020-05-13 11:40:00,65.63,65.63,65.34,65.44,76251.0,65.63,65.63,65.34,65.44,76251.0
2020-05-13 11:50:00,65.43,65.61,65.3,65.61,83228.0,65.43,65.61,65.3,65.61,83228.0
2020-05-13 12:00:00,65.56,65.64,65.09,65.12,107857.0,65.56,65.64,65.09,65.12,107857.0
2020-05-13 12:10:00,65.13,65.14,64.52,64.57,97294.0,65.13,65.14,64.52,64.57,97294.0
2020-05-13 12:20:00,64.56,64.7,64.27,64.38,56374.0,64.56,64.7,64.27,64.38,56374.0
2020-05-13 12:30:00,64.39,64.48,64.12,64.28,60070.0,64.39,64.48,64.12,64.28,60070.0
2020-05-13 12:40:00,64.26,64.36,64.17,64.31,47570.0,64.26,64.36,64.17,64.31,47570.0
2020-05-13 12:50:00,64.31,64.35,64.13,64.21,40578.0,64.31,64.35,64.13,64.21,40578.0
2020-05-13 13:00:00,64.2,64.24,63.87,63.95,66913.0,64.2,64.24,63.87,63.95,66913.0
2020-05-13 13:10:00,63.96,64.37,63.94,64.36,88432.0,63.96,64.37,63.94,64.36,88432.0
2020-05-13 13:20:00,64.37,64.59,64.24,64.55,84472.0,64.37,64.59,64.24,64.55,84472.0
2020-05-13 13:30:00,64.53,64.6,64.37,64.47,39235.0,64.53,64.6,64.37,64.47,39235.0
2020-05-13 13:40:00,64.54,64.62,64.43,64.54,18401.0,64.54,64.62,64.43,64.54,18401.0
2020-05-13 13:50:00,64.48,64.56,64.39,64.53,24918.0,64.48,64.56,64.39,64.53,24918.0
2020-05-13 14:00:00,64.49,64.83,64.44,64.83,23813.0,64.49,64.83,64.44,64.83,23813.0
2020-05-13 14:10:00,64.82,65.16,64.78,64.95,61095.0,64.82,65.16,64.78,64.95,61095.0
2020-05-13 14:20:00,64.96,65.01,64.63,64.67,52377.0,64.96,65.01,64.63,64.67,52377.0
2020-05-13 14:30:00,64.64,64.67,64.34,64.36,36120.0,64.64,64.67,64.34,64.36,36120.0
2020-05-13 14:40:00,64.31,64.37,64.04,64.26,39541.0,64.31,64.37,64.04,64.26,39541.0
2020-05-13 14:50:00,64.28,64.31,63.95,63.95,46129.0,64.28,64.31,63.95,63.95,46129.0
2020-05-13 15:00:00,63.97,64.32,63.96,64.1,39826.0,63.97,64.32,63.96,64.1,39826.0
2020-05-13 15:10:00,64.07,64.2,64.02,64.2,62014.0,64.07,64.2,64.02,64.2,62014.0
2020-05-13 15:20:00,64.19,64.23,63.84,64.12,75702.0,64.19,64.23,63.84,64.12,75702.0
2020-05-13 15:30:00,64.12,64.32,64.05,64.28,84028.0,64.12,64.32,64.05,64.28,84028.0
2020-05-13 15:40:00,64.28,64.64,64.28,64.53,122755.0,64.28,64.64,64.28,64.53,122755.0
2020-05-13 15:50:00,64.36,64.95,64.34,64.72,298129.0,64.36,64.95,64.34,64.72,298129.0
2020-05-14 09:30:00,64.09,64.53,63.87,64.13,46361.0,64.09,64.53,63.87,64.13,46361.0
2020-05-14 09:40:00,64.14,64.4,63.93,64.26,45582.0,64.14,64.4,63.93,64.26,45582.0
2020-05-14 09:50:00,64.23,64.32,63.99,64.09,28841.0,64.23,64.32,63.99,64.09,28841.0
2020-05-14 10:00:00,64.09,64.56,63.92,64.56,59948.0,64.09,64.56,63.92,64.56,59948.0
2020-05-14 10:10:00,64.52,64.61,64.12,64.19,51885.0,64.52,64.61,64.12,64.19,51885.0
2020-05-14 10:20:00,64.23,64.24,64.0,64.03,35587.0,64.23,64.24,64.0,64.03,35587.0
2020-05-14 10:30:00,63.99,64.46,63.97,64.46,74473.0,63.99,64.46,63.97,64.46,74473.0
2020-05-14 10:40:00,64.47,64.8,64.38,64.8,36044.0,64.47,64.8,64.38,64.8,36044.0
2020-05-14 10:50:00,64.82,64.99,64.67,64.76,56322.0,64.82,64.99,64.67,64.76,56322.0
2020-05-14 11:00:00,64.78,65.15,64.75,65.03,37996.0,64.78,65.15,64.75,65.03,37996.0
2020-05-14 11:10:00,65.03,65.32,64.98,65.28,23842.0,65.03,65.32,64.98,65.28,23842.0
2020-05-14 11:20:00,65.31,65.36,65.1,65.25,18852.0,65.31,65.36,65.1,65.25,18852.0
2020-05-14 11:30:00,65.22,65.65,65.21,65.38,26407.0,65.22,65.65,65.21,65.38,26407.0
2020-05-14 11:40:00,65.34,65.36,65.16,65.28,19173.0,65.34,65.36,65.16,65.28,19173.0
2020-05-14 11:50:00,65.26,65.44,65.19,65.26,21481.0,65.26,65.44,65.19,65.26,21481.0
2020-05-14 12:00:00,65.28,65.39,65.16,65.39,38298.0,65.28,65.39,65.16,65.39,38298.0
2020-05-14 12:10:00,65.39,65.67,65.37,65.65,34425.0,65.39,65.67,65.37,65.65,34425.0
2020-05-14 12:20:00,65.66,65.88,65.65,65.74,33716.0,65.66,65.88,65.65,65.74,33716.0
2020-05-14 12:30:00,65.73,66.01,65.73,65.93,31762.0,65.73,66.01,65.73,65.93,31762.0
2020-05-14 12:40:00,65.91,66.01,65.88,65.96,31124.0,65.91,66.01,65.88,65.96,31124.0
2020-05-14 12:50:00,65.95,66.45,65.9,66.34,41151.0,65.95,66.45,65.9,66.34,41151.0
2020-05-14 13:00:00,66.34,66.4,66.09,66.15,36339.0,66.34,66.4,66.09,66.15,36339.0
2020-05-14 13:10:00,66.15,66.24,66.06,66.17,27204.0,66.15,66.24,66.06,66.17,27204.0
2020-05-14 13:20:00,66.16,66.43,66.13,66.43,36095.0,66.16,66.43,66.13,66.43,36095.0
2020-05-14 13:30:00,66.43,66.58,66.33,66.37,45854.0,66.43,66.58,66.33,66.37,45854.0
2020-05-14 13:40:00,66.38,66.44,66.28,66.42,27459.0,66.38,66.44,66.28,66.42,27459.0
2020-05-14 13:50:00,66.44,66.46,66.0,66.01,22801.0,66.44,66.46,66.0,66.01,22801.0
2020-05-14 14:00:00,66.0,66.03,65.84,66.01,23663.0,66.0,66.03,65.84,66.01,23663.0
2020-05-14 14:10:00,66.0,66.09,65.95,66.08,25831.0,66.0,66.09,65.95,66.08,25831.0
2020-05-14 14:20:00,66.07,66.16,66.03,66.16,18977.0,66.07,66.16,66.03,66.16,18977.0
2020-05-14 14:30:00,66.17,66.22,65.58,65.58,19482.0,66.17,66.22,65.58,65.58,19482.0
2020-05-14 14:40:00,65.61,65.68,65.38,65.42,35612.0,65.61,65.68,65.38,65.42,35612.0
2020-05-14 14:50:00,65.42,65.56,65.31,65.5,27541.0,65.42,65.56,65.31,65.5,27541.0
2020-05-14 15:00:00,65.46,65.73,65.43,65.66,36081.0,65.46,65.73,65.43,65.66,36081.0
2020-05-14 15:10:00,65.62,65.66,65.51,65.63,57551.0,65.62,65.66,65.51,65.63,57551.0
2020-05-14 15:20:00,65.62,65.93,65.62,65.81,118315.0,65.62,65.93,65.62,65.81,118315.0
2020-05-14 15:30:00,65.82,65.87,65.52,65.64,73427.0,65.82,65.87,65.52,65.64,73427.0
2020-05-14 15:40:00,65.64,66.05,65.57,65.88,86873.0,65.64,66.05,65.57,65.88,86873.0
2020-05-14 15:50:00,65.85,66.04,65.56,65.85,221012.0,65.85,66.04,65.56,65.85,221012.0
2020-05-15 09:30:00,65.5,66.31,65.5,66.23,98846.0,65.5,66.31,65.5,66.23,98846.0
2020-05-15 09:40:00,66.3,66.95,66.16,66.95,30870.0,66.3,66.95,66.16,66.95,30870.0
2020-05-15 09:50:00,66.95,67.33,66.93,67.26,41966.0,66.95,67.33,66.93,67.26,41966.0
2020-05-15 10:00:00,67.31,67.4,66.79,67.02,108600.0,67.31,67.4,66.79,67.02,108600.0
2020-05-15 10:10:00,67.04,67.61,67.04,67.35,44379.0,67.04,67.61,67.04,67.35,44379.0
2020-05-15 10:20:00,67.36,67.41,66.56,66.62,73067.0,67.36,67.41,66.56,66.62,73067.0
2020-05-15 10:30:00,66.63,66.77,66.33,66.35,20808.0,66.63,66.77,66.33,66.35,20808.0
2020-05-15 10:40:00,66.42,66.79,66.35,66.78,31043.0,66.42,66.79,66.35,66.78,31043.0
2020-05-15 10:50:00,66.75,66.93,66.71,66.9,61313.0,66.75,66.93,66.71,66.9,61313.0
2020-05-15 11:00:00,66.86,67.08,66.73,66.99,141578.0,66.86,67.08,66.73,66.99,141578.0
2020-05-15 11:10:00,67.0,67.08,66.84,67.06,34663.0,67.0,67.08,66.84,67.06,34663.0
2020-05-15 11:20:00,67.03,67.16,66.97,67.11,24045.0,67.03,67.16,66.97,67.11,24045.0
2020-05-15 11:30:00,67.13,67.25,67.08,67.16,71300.0,67.13,67.25,67.08,67.16,71300.0
2020-05-15 11:40:00,67.18,67.29,67.1,67.15,64232.0,67.18,67.29,67.1,67.15,64232.0
2020-05-15 11:50:00,67.16,67.35,67.11,67.32,38769.0,67.16,67.35,67.11,67.32,38769.0
2020-05-15 12:00:00,67.37,67.54,67.37,67.4,26327.0,67.37,67.54,67.37,67.4,26327.0
2020-05-15 12:10:00,67.39,67.42,67.33,67.36,38969.0,67.39,67.42,67.33,67.36,38969.0
2020-05-15 12:20:00,67.38,67.56,67.37,67.5,36628.0,67.38,67.56,67.37,67.5,36628.0
2020-05-15 12:30:00,67.49,67.54,67.4,67.53,81151.0,67.49,67.54,67.4,67.53,81151.0
2020-05-15 12:40:00,67.52,67.68,67.45,67.59,41167.0,67.52,67.68,67.45,67.59,41167.0
2020-05-15 12:50:00,67.58,67.8,67.52,67.65,53818.0,67.58,67.8,67.52,67.65,53818.0
2020-05-15 13:00:00,67.65,67.84,67.64,67.83,37930.0,67.65,67.84,67.64,67.83,37930.0
2020-05-15 13:10:00,67.85,68.11,67.84,67.97,93489.0,67.85,68.11,67.84,67.97,93489.0
2020-05-15 13:20:00,67.92,68.08,67.85,68.03,68472.0,67.92,68.08,67.85,68.03,68472.0
2020-05-15 13:30:00,68.01,68.19,67.93,68.04,62745.0,68.01,68.19,67.93,68.04,62745.0
2020-05-15 13:40:00,68.01,68.11,67.94,68.0,97305.0,68.01,68.11,67.94,68.0,97305.0
2020-05-15 13:50:00,68.0,68.18,67.98,68.08,30447.0,68.0,68.18,67.98,68.08,30447.0
2020-05-15 14:00:00,68.08,68.5,68.06,68.37,30232.0,68.08,68.5,68.06,68.37,30232.0
2020-05-15 14:10:00,68.38,68.6,68.34,68.39,61024.0,68.38,68.6,68.34,68.39,61024.0
2020-05-15 14:20:00,68.4,68.64,68.4,68.61,60595.0,68.4,68.64,68.4,68.61,60595.0
2020-05-15 14:30:00,68.61,68.63,68.28,68.42,99194.0,68.61,68.63,68.28,68.42,99194.0
2020-05-15 14:40:00,68.41,68.51,68.14,68.33,39544.0,68.41,68.51,68.14,68.33,39544.0
2020-05-15 14:50:00,68.31,68.47,68.22,68.24,38967.0,68.31,68.47,68.22,68.24,38967.0
2020-05-15 15:00:00,68.26,68.52,68.22,68.47,45458.0,68.26,68.52,68.22,68.47,45458.0
2020-05-15 15:10:00,68.46,68.53,68.35,68.48,37087.0,68.46,68.53,68.35,68.48,37087.0
2020-05-15 15:20:00,68.46,68.59,68.39,68.45,54972.0,68.46,68.59,68.39,68.45,54972.0
2020-05-15 15:30:00,68.44,68.48,68.2,68.38,96858.0,68.44,68.48,68.2,68.38,96858.0
2020-05-15 15:40:00,68.39,68.83,68.25,68.78,133294.0,68.39,68.83,68.25,68.78,133294.0
2020-05-15 15:50:00,68.78,69.0,68.63,68.7,402860.0,68.78,69.0,68.63,68.7,402860.0
2020-05-18 09:30:00,69.5,70.62,69.5,69.62,203649.0,69.5,70.62,69.5,69.62,203649.0
2020-05-18 09:40:00,69.61,70.06,69.57,69.76,93005.0,69.61,70.06,69.57,69.76,93005.0
2020-05-18 09:50:00,69.82,69.89,69.43,69.6,64152.0,69.82,69.89,69.43,69.6,64152.0
2020-05-18 10:00:00,69.62,70.15,69.6,69.74,45345.0,69.62,70.15,69.6,69.74,45345.0
2020-05-18 10:10:00,69.77,69.85,69.47,69.73,33139.0,69.77,69.85,69.47,69.73,33139.0
2020-05-18 10:20:00,69.73,70.06,69.69,69.69,37988.0,69.73,70.06,69.69,69.69,37988.0
2020-05-18 10:30:00,69.71,69.77,69.41,69.45,32496.0,69.71,69.77,69.41,69.45,32496.0
2020-05-18 10:40:00,69.46,69.69,69.29,69.39,35651.0,69.46,69.69,69.29,69.39,35651.0
2020-05-18 10:50:00,69.4,69.53,69.2,69.25,32904.0,69.4,69.53,69.2,69.25,32904.0
2020-05-18 11:00:00,69.27,69.42,69.26,69.28,29102.0,69.27,69.42,69.26,69.28,29102.0
2020-05-18 11:10:00,69.28,69.28,69.04,69.22,47094.0,69.28,69.28,69.04,69.22,47094.0
2020-05-18 11:20:00,69.24,69.26,68.79,68.82,35655.0,69.24,69.26,68.79,68.82,35655.0
2020-05-18 11:30:00,68.81,69.07,68.78,68.89,75270.0,68.81,69.07,68.78,68.89,75270.0
2020-05-18 11:40:00,68.88,69.05,68.85,69.03,34469.0,68.88,69.05,68.85,69.03,34469.0
2020-05-18 11:50:00,69.03,69.06,68.83,68.88,26414.0,69.03,69.06,68.83,68.88,26414.0
2020-05-18 12:00:00,68.84,69.03,68.8,68.97,32054.0,68.84,69.03,68.8,68.97,32054.0
2020-05-18 12:10:00,68.97,69.04,68.84,68.85,26579.0,68.97,69.04,68.84,68.85,26579.0
2020-05-18 12:20:00,68.87,69.05,68.81,69.03,25933.0,68.87,69.05,68.81,69.03,25933.0
2020-05-18 12:30:00,69.05,69.13,69.03,69.12,18654.0,69.05,69.13,69.03,69.12,18654.0
2020-05-18 12:40:00,69.11,69.13,68.91,69.1,21047.0,69.11,69.13,68.91,69.1,21047.0
2020-05-18 12:50:00,69.1,69.11,68.77,68.8,23788.0,69.1,69.11,68.77,68.8,23788.0
2020-05-18 13:00:00,68.83,69.13,68.8,69.1,28092.0,68.83,69.13,68.8,69.1,28092.0
2020-05-18 13:10:00,69.11,69.2,69.08,69.17,27661.0,69.11,69.2,69.08,69.17,27661.0
2020-05-18 13:20:00,69.17,69.27,69.16,69.26,57956.0,69.17,69.27,69.16,69.26,57956.0
2020-05-18 13:30:00,69.26,69.31,69.19,69.26,27456.0,69.26,69.31,69.19,69.26,27456.0
2020-05-18 13:40:00,69.28,69.3,69.16,69.22,24402.0,69.28,69.3,69.16,69.22,24402.0
2020-05-18 13:50:00,69.2,69.31,69.17,69.26,23867.0,69.2,69.31,69.17,69.26,23867.0
2020-05-18 14:00:00,69.25,69.36,69.25,69.27,28277.0,69.25,69.36,69.25,69.27,28277.0
2020-05-18 14:10:00,69.26,69.26,69.09,69.11,23687.0,69.26,69.26,69.09,69.11,23687.0
2020-05-18 14:20:00,69.13,69.16,69.02,69.14,18251.0,69.13,69.16,69.02,69.14,18251.0
2020-05-18 14:30:00,69.12,69.17,68.94,68.96,21180.0,69.12,69.17,68.94,68.96,21180.0
2020-05-18 14:40:00,68.97,68.98,68.59,68.65,38650.0,68.97,68.98,68.59,68.65,38650.0
2020-05-18 14:50:00,68.62,68.67,68.35,68.35,40725.0,68.62,68.67,68.35,68.35,40725.0
2020-05-18 15:00:00,68.37,68.41,68.14,68.15,38911.0,68.37,68.41,68.14,68.15,38911.0
2020-05-18 15:10:00,68.13,68.13,67.78,67.81,62855.0,68.13,68.13,67.78,67.81,62855.0
2020-05-18 15:20:00,67.81,68.02,67.77,67.96,87360.0,67.81,68.02,67.77,67.96,87360.0
2020-05-18 15:30:00,67.95,67.99,67.71,67.89,192519.0,67.95,67.99,67.71,67.89,192519.0
2020-05-18 15:40:00,67.9,67.93,67.81,67.9,110954.0,67.9,67.93,67.81,67.9,110954.0
2020-05-18 15:50:00,67.92,67.95,67.67,67.74,290428.0,67.92,67.95,67.67,67.74,290428.0
2020-05-19 09:30:00,67.38,68.12,66.92,67.96,76163.0,67.38,68.12,66.92,67.96,76163.0
2020-05-19 09:40:00,68.01,68.42,68.0,68.08,52321.0,68.01,68.42,68.0,68.08,52321.0
2020-05-19 09:50:00,68.09,68.45,68.07,68.2,69611.0,68.09,68.45,68.07,68.2,69611.0
2020-05-19 10:00:00,68.19,68.33,68.13,68.24,55577.0,68.19,68.33,68.13,68.24,55577.0
2020-05-19 10:10:00,68.21,68.28,68.01,68.1,32630.0,68.21,68.28,68.01,68.1,32630.0
2020-05-19 10:20:00,68.1,68.1,67.77,67.9,18230.0,68.1,68.1,67.77,67.9,18230.0
2020-05-19 10:30:00,67.93,68.24,67.82,68.17,54452.0,67.93,68.24,67.82,68.17,54452.0
2020-05-19 10:40:00,68.17,68.18,67.7,67.71,31553.0,68.17,68.18,67.7,67.71,31553.0
2020-05-19 10:50:00,67.68,67.92,67.61,67.91,70131.0,67.68,67.92,67.61,67.91,70131.0
2020-05-19 11:00:00,67.89,67.91,67.65,67.87,25283.0,67.89,67.91,67.65,67.87,25283.0
2020-05-19 11:10:00,67.85,67.97,67.76,67.78,25064.0,67.85,67.97,67.76,67.78,25064.0
2020-05-19 11:20:00,67.76,68.04,67.74,68.0,36031.0,67.76,68.04,67.74,68.0,36031.0
2020-05-19 11:30:00,67.99,68.05,67.92,68.0,66886.0,67.99,68.05,67.92,68.0,66886.0
2020-05-19 11:40:00,67.98,68.13,67.94,68.03,45241.0,67.98,68.13,67.94,68.03,45241.0
2020-05-19 11:50:00,68.03,68.06,67.88,67.99,46444.0,68.03,68.06,67.88,67.99,46444.0
2020-05-19 12:00:00,67.99,68.05,67.92,68.02,24457.0,67.99,68.05,67.92,68.02,24457.0
2020-05-19 12:10:00,68.02,68.11,67.72,67.72,17024.0,68.02,68.11,67.72,67.72,17024.0
2020-05-19 12:20:00,67.74,67.78,67.6,67.62,16813.0,67.74,67.78,67.6,67.62,16813.0
2020-05-19 12:30:00,67.62,67.75,67.55,67.66,19670.0,67.62,67.75,67.55,67.66,19670.0
2020-05-19 12:40:00,67.66,67.81,67.59,67.8,11040.0,67.66,67.81,67.59,67.8,11040.0
2020-05-19 12:50:00,67.8,67.83,67.69,67.81,10295.0,67.8,67.83,67.69,67.81,10295.0
2020-05-19 13:00:00,67.82,68.04,67.78,68.03,56824.0,67.82,68.04,67.78,68.03,56824.0
2020-05-19 13:10:00,68.02,68.02,67.65,67.65,29824.0,68.02,68.02,67.65,67.65,29824.0
2020-05-19 13:20:00,67.65,67.71,67.6,67.67,25868.0,67.65,67.71,67.6,67.67,25868.0
2020-05-19 13:30:00,67.64,67.72,67.64,67.69,14965.0,67.64,67.72,67.64,67.69,14965.0
2020-05-19 13:40:00,67.68,67.68,67.44,67.56,23996.0,67.68,67.68,67.44,67.56,23996.0
2020-05-19 13:50:00,67.56,67.57,67.47,67.56,18928.0,67.56,67.57,67.47,67.56,18928.0
2020-05-19 14:00:00,67.57,67.87,67.55,67.85,27762.0,67.57,67.87,67.55,67.85,27762.0
2020-05-19 14:10:00,67.83,67.88,67.8,67.85,18941.0,67.83,67.88,67.8,67.85,18941.0
2020-05-19 14:20:00,67.84,67.93,67.78,67.8,27495.0,67.84,67.93,67.78,67.8,27495.0
2020-05-19 14:30:00,67.8,68.04,67.79,68.0,56296.0,67.8,68.04,67.79,68.0,56296.0
2020-05-19 14:40:00,68.01,68.09,67.97,68.06,21745.0,68.01,68.09,67.97,68.06,21745.0
2020-05-19 14:50:00,68.06,68.07,67.3,67.44,47486.0,68.06,68.07,67.3,67.44,47486.0
2020-05-19 15:00:00,67.37,67.75,67.36,67.69,39929.0,67.37,67.75,67.36,67.69,39929.0
2020-05-19 15:10:00,67.68,67.89,67.61,67.64,45877.0,67.68,67.89,67.61,67.64,45877.0
2020-05-19 15:20:00,67.64,67.64,67.32,67.51,49222.0,67.64,67.64,67.32,67.51,49222.0
2020-05-19 15:30:00,67.51,67.55,67.08,67.23,84129.0,67.51,67.55,67.08,67.23,84129.0
2020-05-19 15:40:00,67.22,67.3,67.0,67.03,125135.0,67.22,67.3,67.0,67.03,125135.0
2020-05-19 15:50:00,67.02,67.17,66.87,66.87,162842.0,67.02,67.17,66.87,66.87,162842.0
2020-05-20 09:30:00,67.5,67.6,67.09,67.4,102109.0,67.5,67.6,67.09,67.4,102109.0
2020-05-20 09:40:00,67.43,67.43,67.11,67.17,30957.0,67.43,67.43,67.11,67.17,30957.0
2020-05-20 09:50:00,67.15,67.16,66.68,66.96,76854.0,67.15,67.16,66.68,66.96,76854.0
2020-05-20 10:00:00,66.98,67.06,66.5,66.67,46288.0,66.98,67.06,66.5,66.67,46288.0
2020-05-20 10:10:00,66.68,66.85,66.46,66.8,70834.0,66.68,66.85,66.46,66.8,70834.0
2020-05-20 10:20:00,66.81,67.04,66.8,67.02,44714.0,66.81,67.04,66.8,67.02,44714.0
2020-05-20 10:30:00,67.02,67.24,66.96,67.13,61508.0,67.02,67.24,66.96,67.13,61508.0
2020-05-20 10:40:00,67.16,67.29,67.01,67.14,45387.0,67.16,67.29,67.01,67.14,45387.0
2020-05-20 10:50:00,67.14,67.18,66.83,66.84,27650.0,67.14,67.18,66.83,66.84,27650.0
2020-05-20 11:00:00,66.84,67.08,66.82,66.96,37718.0,66.84,67.08,66.82,66.96,37718.0
2020-05-20 11:10:00,66.99,67.19,66.89,67.16,40056.0,66.99,67.19,66.89,67.16,40056.0
2020-05-20 11:20:00,67.15,67.34,67.14,67.17,36200.0,67.15,67.34,67.14,67.17,36200.0
2020-05-20 11:30:00,67.18,67.21,67.05,67.08,25124.0,67.18,67.21,67.05,67.08,25124.0
2020-05-20 11:40:00,67.09,67.11,67.04,67.09,22284.0,67.09,67.11,67.04,67.09,22284.0
2020-05-20 11:50:00,67.08,67.09,66.86,66.89,21498.0,67.08,67.09,66.86,66.89,21498.0
2020-05-20 12:00:00,66.89,66.94,66.69,66.7,39132.0,66.89,66.94,66.69,66.7,39132.0
2020-05-20 12:10:00,66.68,66.8,66.55,66.55,69361.0,66.68,66.8,66.55,66.55,69361.0
2020-05-20 12:20:00,66.55,66.62,66.4,66.45,44639.0,66.55,66.62,66.4,66.45,44639.0
2020-05-20 12:30:00,66.45,66.47,66.23,66.4,43028.0,66.45,66.47,66.23,66.4,43028.0
2020-05-20 12:40:00,66.39,66.42,66.12,66.25,47182.0,66.39,66.42,66.12,66.25,47182.0
2020-05-20 12:50:00,66.23,66.28,66.14,66.17,44727.0,66.23,66.28,66.14,66.17,44727.0
2020-05-20 13:00:00,66.17,66.32,66.07,66.08,35999.0,66.17,66.32,66.07,66.08,35999.0
2020-05-20 13:10:00,66.09,66.25,66.09,66.19,62925.0,66.09,66.25,66.09,66.19,62925.0
2020-05-20 13:20:00,66.19,66.19,65.97,66.08,38739.0,66.19,66.19,65.97,66.08,38739.0
2020-05-20 13:30:00,66.1,66.19,66.05,66.1,38156.0,66.1,66.19,66.05,66.1,38156.0
2020-05-20 13:40:00,66.08,66.08,65.95,65.99,47652.0,66.08,66.08,65.95,65.99,47652.0
2020-05-20 13:50:00,66.0,66.03,65.8,65.85,54422.0,66.0,66.03,65.8,65.85,54422.0
2020-05-20 14:00:00,65.85,65.89,65.47,65.49,101310.0,65.85,65.89,65.47,65.49,101310.0
2020-05-20 14:10:00,65.48,65.64,65.4,65.45,80960.0,65.48,65.64,65.4,65.45,80960.0
2020-05-20 14:20:00,65.44,65.66,65.43,65.6,66132.0,65.44,65.66,65.43,65.6,66132.0
2020-05-20 14:30:00,65.57,65.71,65.54,65.66,68103.0,65.57,65.71,65.54,65.66,68103.0
2020-05-20 14:40:00,65.66,65.69,65.43,65.56,59501.0,65.66,65.69,65.43,65.56,59501.0
2020-05-20 14:50:00,65.54,65.61,65.46,65.49,56739.0,65.54,65.61,65.46,65.49,56739.0
2020-05-20 15:00:00,65.5,65.55,65.33,65.48,92822.0,65.5,65.55,65.33,65.48,92822.0
2020-05-20 15:10:00,65.49,65.5,65.18,65.23,76948.0,65.49,65.5,65.18,65.23,76948.0
2020-05-20 15:20:00,65.23,65.43,65.23,65.39,95909.0,65.23,65.43,65.23,65.39,95909.0
2020-05-20 15:30:00,65.39,65.43,65.27,65.31,121890.0,65.39,65.43,65.27,65.31,121890.0
2020-05-20 15:40:00,65.3,65.3,64.98,65.19,148243.0,65.3,65.3,64.98,65.19,148243.0
2020-05-20 15:50:00,65.18,65.43,65.01,65.32,298647.0,65.18,65.43,65.01,65.32,298647.0
2020-05-21 09:30:00,64.95,64.99,64.64,64.78,99059.0,64.95,64.99,64.64,64.78,99059.0
2020-05-21 09:40:00,64.8,65.03,64.32,64.45,102937.0,64.8,65.03,64.32,64.45,102937.0
2020-05-21 09:50:00,64.48,64.56,64.19,64.54,85798.0,64.48,64.56,64.19,64.54,85798.0
2020-05-21 10:00:00,64.52,64.55,64.15,64.37,124700.0,64.52,64.55,64.15,64.37,124700.0
2020-05-21 10:10:00,64.39,64.7,64.37,64.65,88569.0,64.39,64.7,64.37,64.65,88569.0
2020-05-21 10:20:00,64.67,65.18,64.5,64.91,106062.0,64.67,65.18,64.5,64.91,106062.0
2020-05-21 10:30:00,64.91,64.92,64.7,64.78,62060.0,64.91,64.92,64.7,64.78,62060.0
2020-05-21 10:40:00,64.8,65.05,64.77,64.97,45726.0,64.8,65.05,64.77,64.97,45726.0
2020-05-21 10:50:00,64.97,65.42,64.94,65.21,52845.0,64.97,65.42,64.94,65.21,52845.0
2020-05-21 11:00:00,65.21,65.21,64.66,64.66,46135.0,65.21,65.21,64.66,64.66,46135.0
2020-05-21 11:10:00,64.64,64.82,64.56,64.59,28805.0,64.64,64.82,64.56,64.59,28805.0
2020-05-21 11:20:00,64.56,64.67,64.44,64.49,62816.0,64.56,64.67,64.44,64.49,62816.0
2020-05-21 11:30:00,64.5,64.73,64.43,64.72,143036.0,64.5,64.73,64.43,64.72,143036.0
2020-05-21 11:40:00,64.73,65.22,64.73,65.02,87180.0,64.73,65.22,64.73,65.02,87180.0
2020-05-21 11:50:00,65.02,65.03,64.76,64.77,38085.0,65.02,65.03,64.76,64.77,38085.0
2020-05-21 12:00:00,64.76,64.97,64.76,64.95,41459.0,64.76,64.97,64.76,64.95,41459.0
2020-05-21 12:10:00,64.97,65.25,64.95,64.96,37738.0,64.97,65.25,64.95,64.96,37738.0
2020-05-21 12:20:00,64.97,65.07,64.88,64.88,40652.0,64.97,65.07,64.88,64.88,40652.0
2020-05-21 12:30:00,64.86,64.89,64.68,64.7,37580.0,64.86,64.89,64.68,64.7,37580.0
2020-05-21 12:40:00,64.7,64.84,64.68,64.76,23594.0,64.7,64.84,64.68,64.76,23594.0
2020-05-21 12:50:00,64.74,64.79,64.62,64.63,32924.0,64.74,64.79,64.62,64.63,32924.0
2020-05-21 13:00:00,64.63,64.68,64.52,64.55,69507.0,64.63,64.68,64.52,64.55,69507.0
2020-05-21 13:10:00,64.55,64.81,64.49,64.7,115674.0,64.55,64.81,64.49,64.7,115674.0
2020-05-21 13:20:00,64.69,64.75,64.56,64.62,29654.0,64.69,64.75,64.56,64.62,29654.0
2020-05-21 13:30:00,64.61,64.82,64.59,64.82,21279.0,64.61,64.82,64.59,64.82,21279.0
2020-05-21 13:40:00,64.79,64.99,64.73,64.89,28863.0,64.79,64.99,64.73,64.89,28863.0
2020-05-21 13:50:00,64.88,65.32,64.87,65.22,54059.0,64.88,65.32,64.87,65.22,54059.0
2020-05-21 14:00:00,65.24,65.3,65.17,65.27,30897.0,65.24,65.3,65.17,65.27,30897.0
2020-05-21 14:10:00,65.28,65.35,65.25,65.34,30866.0,65.28,65.35,65.25,65.34,30866.0
2020-05-21 14:20:00,65.34,65.47,65.33,65.42,31236.0,65.34,65.47,65.33,65.42,31236.0
2020-05-21 14:30:00,65.42,65.43,65.17,65.21,26455.0,65.42,65.43,65.17,65.21,26455.0
2020-05-21 14:40:00,65.21,65.29,65.14,65.18,32865.0,65.21,65.29,65.14,65.18,32865.0
2020-05-21 14:50:00,65.19,65.3,65.07,65.07,47855.0,65.19,65.3,65.07,65.07,47855.0
2020-05-21 15:00:00,65.07,65.22,65.07,65.16,42329.0,65.07,65.22,65.07,65.16,42329.0
2020-05-21 15:10:00,65.15,65.31,65.12,65.28,32914.0,65.15,65.31,65.12,65.28,32914.0
2020-05-21 15:20:00,65.28,65.49,65.27,65.4,43294.0,65.28,65.49,65.27,65.4,43294.0
2020-05-21 15:30:00,65.42,65.8,65.28,65.73,90045.0,65.42,65.8,65.28,65.73,90045.0
2020-05-21 15:40:00,65.72,65.8,65.49,65.56,79382.0,65.72,65.8,65.49,65.56,79382.0
2020-05-21 15:50:00,65.6,65.69,65.41,65.65,252610.0,65.6,65.69,65.41,65.65,252610.0
2020-05-22 09:30:00,66.22,66.22,65.18,65.28,55101.0,66.22,66.22,65.18,65.28,55101.0
2020-05-22 09:40:00,65.26,65.77,65.22,65.61,47280.0,65.26,65.77,65.22,65.61,47280.0
2020-05-22 09:50:00,65.61,65.88,65.5,65.62,46658.0,65.61,65.88,65.5,65.62,46658.0
2020-05-22 10:00:00,65.6,65.76,65.51,65.7,63459.0,65.6,65.76,65.51,65.7,63459.0
2020-05-22 10:10:00,65.73,65.9,65.54,65.8,47109.0,65.73,65.9,65.54,65.8,47109.0
2020-05-22 10:20:00,65.8,66.07,65.8,66.02,40689.0,65.8,66.07,65.8,66.02,40689.0
2020-05-22 10:30:00,66.01,66.08,65.84,65.98,46866.0,66.01,66.08,65.84,65.98,46866.0
2020-05-22 10:40:00,65.99,66.27,65.99,66.05,24997.0,65.99,66.27,65.99,66.05,24997.0
2020-05-22 10:50:00,66.0,66.0,65.7,65.76,24976.0,66.0,66.0,65.7,65.76,24976.0
2020-05-22 11:00:00,65.76,65.89,65.66,65.8,23488.0,65.76,65.89,65.66,65.8,23488.0
2020-05-22 11:10:00,65.79,65.83,65.61,65.72,26801.0,65.79,65.83,65.61,65.72,26801.0
2020-05-22 11:20:00,65.74,65.76,65.56,65.76,29150.0,65.74,65.76,65.56,65.76,29150.0
2020-05-22 11:30:00,65.76,65.83,65.5,65.5,56340.0,65.76,65.83,65.5,65.5,56340.0
2020-05-22 11:40:00,65.49,65.56,65.26,65.26,115888.0,65.49,65.56,65.26,65.26,115888.0
2020-05-22 11:50:00,65.25,65.42,65.18,65.38,57413.0,65.25,65.42,65.18,65.38,57413.0
2020-05-22 12:00:00,65.39,65.39,64.89,64.89,35916.0,65.39,65.39,64.89,64.89,35916.0
2020-05-22 12:10:00,64.89,65.14,64.75,65.14,79037.0,64.89,65.14,64.75,65.14,79037.0
2020-05-22 12:20:00,65.15,65.2,64.95,65.19,37448.0,65.15,65.2,64.95,65.19,37448.0
2020-05-22 12:30:00,65.23,65.32,65.14,65.26,69310.0,65.23,65.32,65.14,65.26,69310.0
2020-05-22 12:40:00,65.28,65.3,64.86,64.86,47260.0,65.28,65.3,64.86,64.86,47260.0
2020-05-22 12:50:00,64.88,65.06,64.82,64.88,118596.0,64.88,65.06,64.82,64.88,118596.0
2020-05-22 13:00:00,64.86,64.94,64.82,64.83,70238.0,64.86,64.94,64.82,64.83,70238.0
2020-05-22 13:10:00,64.83,65.09,64.81,65.05,79073.0,64.83,65.09,64.81,65.05,79073.0
2020-05-22 13:20:00,65.04,65.11,64.88,64.96,27023.0,65.04,65.11,64.88,64.96,27023.0
2020-05-22 13:30:00,64.97,65.14,64.93,65.08,23692.0,64.97,65.14,64.93,65.08,23692.0
2020-05-22 13:40:00,65.08,65.08,65.0,65.04,24982.0,65.08,65.08,65.0,65.04,24982.0
2020-05-22 13:50:00,65.04,65.05,64.95,65.04,30834.0,65.04,65.05,64.95,65.04,30834.0
2020-05-22 14:00:00,65.05,65.05,64.84,64.96,41249.0,65.05,65.05,64.84,64.96,41249.0
2020-05-22 14:10:00,64.96,65.07,64.88,64.89,26192.0,64.96,65.07,64.88,64.89,26192.0
2020-05-22 14:20:00,64.89,64.94,64.85,64.88,27109.0,64.89,64.94,64.85,64.88,27109.0
2020-05-22 14:30:00,64.88,65.07,64.86,65.06,24825.0,64.88,65.07,64.86,65.06,24825.0
2020-05-22 14:40:00,65.06,65.12,64.93,64.95,28690.0,65.06,65.12,64.93,64.95,28690.0
2020-05-22 14:50:00,64.94,65.07,64.84,65.07,32828.0,64.94,65.07,64.84,65.07,32828.0
2020-05-22 15:00:00,65.06,65.06,64.91,65.03,28315.0,65.06,65.06,64.91,65.03,28315.0
2020-05-22 15:10:00,65.01,65.03,64.72,64.75,35551.0,65.01,65.03,64.72,64.75,35551.0
2020-05-22 15:20:00,64.75,64.84,64.71,64.75,51010.0,64.75,64.84,64.71,64.75,51010.0
2020-05-22 15:30:00,64.75,64.93,64.73,64.83,61368.0,64.75,64.93,64.73,64.83,61368.0
2020-05-22 15:40:00,64.83,64.92,64.76,64.79,75037.0,64.83,64.92,64.76,64.79,75037.0
2020-05-22 15:50:00,64.79,64.9,64.68,64.82,184711.0,64.79,64.9,64.68,64.82,184711.0
2020-05-26 09:30:00,66.05,66.09,65.0,65.25,137582.0,66.05,66.09,65.0,65.25,137582.0
2020-05-26 09:40:00,65.23,65.27,65.01,65.19,92679.0,65.23,65.27,65.01,65.19,92679.0
2020-05-26 09:50:00,65.19,65.25,64.81,64.92,89286.0,65.19,65.25,64.81,64.92,89286.0
2020-05-26 10:00:00,64.92,64.99,64.53,64.78,68830.0,64.92,64.99,64.53,64.78,68830.0
2020-05-26 10:10:00,64.78,64.85,64.46,64.67,58021.0,64.78,64.85,64.46,64.67,58021.0
2020-05-26 10:20:00,64.67,64.85,64.65,64.77,66118.0,64.67,64.85,64.65,64.77,66118.0
2020-05-26 10:30:00,64.77,64.82,64.68,64.71,34934.0,64.77,64.82,64.68,64.71,34934.0
2020-05-26 10:40:00,64.71,64.82,64.55,64.58,68686.0,64.71,64.82,64.55,64.58,68686.0
2020-05-26 10:50:00,64.59,64.67,64.5,64.63,47091.0,64.59,64.67,64.5,64.63,47091.0
2020-05-26 11:00:00,64.63,64.85,64.62,64.73,64562.0,64.63,64.85,64.62,64.73,64562.0
2020-05-26 11:10:00,64.72,64.95,64.66,64.71,41352.0,64.72,64.95,64.66,64.71,41352.0
2020-05-26 11:20:00,64.69,64.69,64.25,64.41,57014.0,64.69,64.69,64.25,64.41,57014.0
2020-05-26 11:30:00,64.41,64.44,64.11,64.22,29664.0,64.41,64.44,64.11,64.22,29664.0
2020-05-26 11:40:00,64.22,64.38,64.09,64.35,30361.0,64.22,64.38,64.09,64.35,30361.0
2020-05-26 11:50:00,64.37,64.58,64.34,64.52,30724.0,64.37,64.58,64.34,64.52,30724.0
2020-05-26 12:00:00,64.52,64.64,64.42,64.47,37253.0,64.52,64.64,64.42,64.47,37253.0
2020-05-26 12:10:00,64.47,64.6,64.46,64.48,40604.0,64.47,64.6,64.46,64.48,40604.0
2020-05-26 12:20:00,64.48,64.65,64.45,64.61,31645.0,64.48,64.65,64.45,64.61,31645.0
2020-05-26 12:30:00,64.6,64.64,64.52,64.62,22749.0,64.6,64.64,64.52,64.62,22749.0
2020-05-26 12:40:00,64.62,64.84,64.62,64.82,47373.0,64.62,64.84,64.62,64.82,47373.0
2020-05-26 12:50:00,64.82,64.97,64.72,64.84,35638.0,64.82,64.97,64.72,64.84,35638.0
2020-05-26 13:00:00,64.84,65.11,64.84,65.03,36272.0,64.84,65.11,64.84,65.03,36272.0
2020-05-26 13:10:00,65.03,65.25,65.02,65.21,29597.0,65.03,65.25,65.02,65.21,29597.0
2020-05-26 13:20:00,65.2,65.21,65.1,65.19,25208.0,65.2,65.21,65.1,65.19,25208.0
2020-05-26 13:30:00,65.18,65.28,65.12,65.14,55918.0,65.18,65.28,65.12,65.14,55918.0
2020-05-26 13:40:00,65.14,65.32,65.13,65.29,37563.0,65.14,65.32,65.13,65.29,37563.0
2020-05-26 13:50:00,65.29,65.38,65.26,65.26,24979.0,65.29,65.38,65.26,65.26,24979.0
2020-05-26 14:00:00,65.26,65.38,65.25,65.36,34846.0,65.26,65.38,65.25,65.36,34846.0
2020-05-26 14:10:00,65.36,65.45,65.33,65.44,43152.0,65.36,65.45,65.33,65.44,43152.0
2020-05-26 14:20:00,65.45,65.69,65.45,65.64,46381.0,65.45,65.69,65.45,65.64,46381.0
2020-05-26 14:30:00,65.63,65.87,65.62,65.71,55198.0,65.63,65.87,65.62,65.71,55198.0
2020-05-26 14:40:00,65.71,65.71,65.34,65.38,38483.0,65.71,65.71,65.34,65.38,38483.0
2020-05-26 14:50:00,65.39,65.43,65.29,65.35,57592.0,65.39,65.43,65.29,65.35,57592.0
2020-05-26 15:00:00,65.33,65.38,65.24,65.27,60062.0,65.33,65.38,65.24,65.27,60062.0
2020-05-26 15:10:00,65.27,65.31,65.19,65.28,129883.0,65.27,65.31,65.19,65.28,129883.0
2020-05-26 15:20:00,65.28,65.48,65.24,65.38,92094.0,65.28,65.48,65.24,65.38,92094.0
2020-05-26 15:30:00,65.36,65.36,64.71,64.72,150291.0,65.36,65.36,64.71,64.72,150291.0
2020-05-26 15:40:00,64.72,64.72,64.38,64.44,179053.0,64.72,64.72,64.38,64.44,179053.0
2020-05-26 15:50:00,64.45,64.61,64.32,64.56,336627.0,64.45,64.61,64.32,64.56,336627.0
2020-05-27 09:30:00,65.13,65.19,64.16,64.19,103979.0,65.13,65.19,64.16,64.19,103979.0
2020-05-27 09:40:00,64.18,64.3,63.66,63.77,85126.0,64.18,64.3,63.66,63.77,85126.0
2020-05-27 09:50:00,63.81,64.07,63.71,63.89,88707.0,63.81,64.07,63.71,63.89,88707.0
2020-05-27 10:00:00,63.94,64.31,63.83,64.02,77259.0,63.94,64.31,63.83,64.02,77259.0
2020-05-27 10:10:00,64.03,64.1,63.81,64.0,64820.0,64.03,64.1,63.81,64.0,64820.0
2020-05-27 10:20:00,64.01,64.08,63.3,63.46,76170.0,64.01,64.08,63.3,63.46,76170.0
2020-05-27 10:30:00,63.46,63.78,63.35,63.36,54579.0,63.46,63.78,63.35,63.36,54579.0
2020-05-27 10:40:00,63.33,63.33,62.85,62.94,65001.0,63.33,63.33,62.85,62.94,65001.0
2020-05-27 10:50:00,62.96,63.16,62.85,62.93,119184.0,62.96,63.16,62.85,62.93,119184.0
2020-05-27 11:00:00,62.93,62.93,62.51,62.51,73219.0,62.93,62.93,62.51,62.51,73219.0
2020-05-27 11:10:00,62.52,62.78,62.37,62.52,104570.0,62.52,62.78,62.37,62.52,104570.0
2020-05-27 11:20:00,62.54,63.04,62.53,62.98,72920.0,62.54,63.04,62.53,62.98,72920.0
2020-05-27 11:30:00,62.98,63.28,62.82,62.97,92557.0,62.98,63.28,62.82,62.97,92557.0
2020-05-27 11:40:00,62.96,63.49,62.95,63.47,65682.0,62.96,63.49,62.95,63.47,65682.0
2020-05-27 11:50:00,63.46,63.57,63.38,63.51,39225.0,63.46,63.57,63.38,63.51,39225.0
2020-05-27 12:00:00,63.52,63.86,63.49,63.86,51644.0,63.52,63.86,63.49,63.86,51644.0
2020-05-27 12:10:00,63.87,64.33,63.84,64.31,56385.0,63.87,64.33,63.84,64.31,56385.0
2020-05-27 12:20:00,64.29,64.31,64.07,64.14,65861.0,64.29,64.31,64.07,64.14,65861.0
2020-05-27 12:30:00,64.15,64.6,64.12,64.6,40320.0,64.15,64.6,64.12,64.6,40320.0
2020-05-27 12:40:00,64.56,64.63,64.34,64.46,66702.0,64.56,64.63,64.34,64.46,66702.0
2020-05-27 12:50:00,64.45,64.52,64.29,64.39,46610.0,64.45,64.52,64.29,64.39,46610.0
2020-05-27 13:00:00,64.38,64.63,64.2,64.56,36133.0,64.38,64.63,64.2,64.56,36133.0
2020-05-27 13:10:00,64.58,64.65,64.51,64.57,31897.0,64.58,64.65,64.51,64.57,31897.0
2020-05-27 13:20:00,64.58,64.71,64.53,64.57,41710.0,64.58,64.71,64.53,64.57,41710.0
2020-05-27 13:30:00,64.56,64.66,64.47,64.63,45494.0,64.56,64.66,64.47,64.63,45494.0
2020-05-27 13:40:00,64.62,64.65,64.49,64.55,32632.0,64.62,64.65,64.49,64.55,32632.0
2020-05-27 13:50:00,64.53,64.54,64.37,64.48,26028.0,64.53,64.54,64.37,64.48,26028.0
2020-05-27 14:00:00,64.49,64.63,64.49,64.59,34504.0,64.49,64.63,64.49,64.59,34504.0
2020-05-27 14:10:00,64.61,64.85,64.6,64.82,24576.0,64.61,64.85,64.6,64.82,24576.0
2020-05-27 14:20:00,64.82,64.89,64.67,64.75,28362.0,64.82,64.89,64.67,64.75,28362.0
2020-05-27 14:30:00,64.76,64.85,64.69,64.7,30980.0,64.76,64.85,64.69,64.7,30980.0
2020-05-27 14:40:00,64.71,64.97,64.71,64.97,32307.0,64.71,64.97,64.71,64.97,32307.0
2020-05-27 14:50:00,64.98,65.15,64.97,64.98,43394.0,64.98,65.15,64.97,64.98,43394.0
2020-05-27 15:00:00,64.98,65.03,64.89,65.01,27955.0,64.98,65.03,64.89,65.01,27955.0
2020-05-27 15:10:00,65.01,65.1,64.92,65.1,33871.0,65.01,65.1,64.92,65.1,33871.0
2020-05-27 15:20:00,65.1,65.11,65.03,65.06,31737.0,65.1,65.11,65.03,65.06,31737.0
2020-05-27 15:30:00,65.06,65.34,65.04,65.14,87671.0,65.06,65.34,65.04,65.14,87671.0
2020-05-27 15:40:00,65.14,65.43,65.1,65.4,77779.0,65.14,65.43,65.1,65.4,77779.0
2020-05-27 15:50:00,65.41,65.74,65.37,65.68,204018.0,65.41,65.74,65.37,65.68,204018.0
2020-05-28 09:30:00,66.39,66.98,65.61,66.56,89010.0,66.39,66.98,65.61,66.56,89010.0
2020-05-28 09:40:00,66.5,67.1,66.46,66.62,50462.0,66.5,67.1,66.46,66.62,50462.0
2020-05-28 09:50:00,66.64,66.93,66.64,66.71,43783.0,66.64,66.93,66.64,66.71,43783.0
2020-05-28 10:00:00,66.73,66.93,66.64,66.81,43793.0,66.73,66.93,66.64,66.81,43793.0
2020-05-28 10:10:00,66.79,66.85,66.41,66.49,68172.0,66.79,66.85,66.41,66.49,68172.0
2020-05-28 10:20:00,66.5,66.76,66.42,66.75,24765.0,66.5,66.76,66.42,66.75,24765.0
2020-05-28 10:30:00,66.77,67.08,66.72,67.07,52489.0,66.77,67.08,66.72,67.07,52489.0
2020-05-28 10:40:00,67.1,67.19,66.92,67.16,60638.0,67.1,67.19,66.92,67.16,60638.0
2020-05-28 10:50:00,67.19,67.23,67.0,67.11,40816.0,67.19,67.23,67.0,67.11,40816.0
2020-05-28 11:00:00,67.11,67.3,66.92,66.92,41359.0,67.11,67.3,66.92,66.92,41359.0
2020-05-28 11:10:00,66.9,66.96,66.74,66.74,22827.0,66.9,66.96,66.74,66.74,22827.0
2020-05-28 11:20:00,66.72,67.04,66.72,67.04,23882.0,66.72,67.04,66.72,67.04,23882.0
2020-05-28 11:30:00,67.02,67.03,66.81,66.83,17782.0,67.02,67.03,66.81,66.83,17782.0
2020-05-28 11:40:00,66.86,66.94,66.75,66.87,18979.0,66.86,66.94,66.75,66.87,18979.0
2020-05-28 11:50:00,66.87,67.13,66.86,67.01,43616.0,66.87,67.13,66.86,67.01,43616.0
2020-05-28 12:00:00,67.04,67.1,66.84,67.02,22221.0,67.04,67.1,66.84,67.02,22221.0
2020-05-28 12:10:00,67.06,67.18,67.04,67.1,21583.0,67.06,67.18,67.04,67.1,21583.0
2020-05-28 12:20:00,67.11,67.13,66.92,67.0,15194.0,67.11,67.13,66.92,67.0,15194.0
2020-05-28 12:30:00,66.98,67.13,66.95,67.11,24347.0,66.98,67.13,66.95,67.11,24347.0
2020-05-28 12:40:00,67.11,67.17,66.97,67.03,34497.0,67.11,67.17,66.97,67.03,34497.0
2020-05-28 12:50:00,67.02,67.07,66.98,67.01,19701.0,67.02,67.07,66.98,67.01,19701.0
2020-05-28 13:00:00,67.0,67.05,66.79,66.81,27571.0,67.0,67.05,66.79,66.81,27571.0
2020-05-28 13:10:00,66.8,66.91,66.8,66.82,13532.0,66.8,66.91,66.8,66.82,13532.0
2020-05-28 13:20:00,66.82,66.91,66.8,66.89,12831.0,66.82,66.91,66.8,66.89,12831.0
2020-05-28 13:30:00,66.9,66.97,66.8,66.84,28652.0,66.9,66.97,66.8,66.84,28652.0
2020-05-28 13:40:00,66.85,66.89,66.79,66.85,22784.0,66.85,66.89,66.79,66.85,22784.0
2020-05-28 13:50:00,66.85,67.1,66.81,67.05,43140.0,66.85,67.1,66.81,67.05,43140.0
2020-05-28 14:00:00,67.07,67.21,67.05,67.17,26066.0,67.07,67.21,67.05,67.17,26066.0
2020-05-28 14:10:00,67.17,67.37,67.1,67.32,95969.0,67.17,67.37,67.1,67.32,95969.0
2020-05-28 14:20:00,67.3,67.3,67.11,67.17,25790.0,67.3,67.3,67.11,67.17,25790.0
2020-05-28 14:30:00,67.18,67.47,67.18,67.29,41445.0,67.18,67.47,67.18,67.29,41445.0
2020-05-28 14:40:00,67.29,67.39,67.14,67.38,28061.0,67.29,67.39,67.14,67.38,28061.0
2020-05-28 14:50:00,67.39,67.46,67.3,67.44,66437.0,67.39,67.46,67.3,67.44,66437.0
2020-05-28 15:00:00,67.45,67.74,67.39,67.64,117943.0,67.45,67.74,67.39,67.64,117943.0
2020-05-28 15:10:00,67.63,67.73,67.13,67.13,50871.0,67.63,67.73,67.13,67.13,50871.0
2020-05-28 15:20:00,67.18,67.31,67.06,67.06,46070.0,67.18,67.31,67.06,67.06,46070.0
2020-05-28 15:30:00,67.06,67.24,67.05,67.08,157230.0,67.06,67.24,67.05,67.08,157230.0
2020-05-28 15:40:00,67.08,67.08,66.35,66.36,81913.0,67.08,67.08,66.35,66.36,81913.0
2020-05-28 15:50:00,66.3,67.0,66.14,66.89,547232.0,66.3,67.0,66.14,66.89,547232.0
2020-05-29 09:30:00,67.18,67.84,67.01,67.05,66730.0,67.18,67.84,67.01,67.05,66730.0
2020-05-29 09:40:00,67.06,67.26,66.59,66.6,69953.0,67.06,67.26,66.59,66.6,69953.0
2020-05-29 09:50:00,66.61,66.8,66.11,66.19,81607.0,66.61,66.8,66.11,66.19,81607.0
2020-05-29 10:00:00,66.26,66.71,66.15,66.54,105559.0,66.26,66.71,66.15,66.54,105559.0
2020-05-29 10:10:00,66.55,66.61,65.97,65.97,56192.0,66.55,66.61,65.97,65.97,56192.0
2020-05-29 10:20:00,65.97,65.98,65.22,65.39,141404.0,65.97,65.98,65.22,65.39,141404.0
2020-05-29 10:30:00,65.44,65.73,65.42,65.66,48560.0,65.44,65.73,65.42,65.66,48560.0
2020-05-29 10:40:00,65.64,65.82,65.56,65.64,46289.0,65.64,65.82,65.56,65.64,46289.0
2020-05-29 10:50:00,65.63,65.65,65.47,65.49,43359.0,65.63,65.65,65.47,65.49,43359.0
2020-05-29 11:00:00,65.49,65.77,65.42,65.67,57182.0,65.49,65.77,65.42,65.67,57182.0
2020-05-29 11:10:00,65.66,65.93,65.66,65.85,35513.0,65.66,65.93,65.66,65.85,35513.0
2020-05-29 11:20:00,65.86,65.98,65.48,65.7,51821.0,65.86,65.98,65.48,65.7,51821.0
2020-05-29 11:30:00,65.7,66.04,65.68,65.92,21806.0,65.7,66.04,65.68,65.92,21806.0
2020-05-29 11:40:00,65.94,66.24,65.86,66.21,21882.0,65.94,66.24,65.86,66.21,21882.0
2020-05-29 11:50:00,66.21,66.33,66.06,66.15,26761.0,66.21,66.33,66.06,66.15,26761.0
2020-05-29 12:00:00,66.15,66.21,66.08,66.14,16031.0,66.15,66.21,66.08,66.14,16031.0
2020-05-29 12:10:00,66.14,66.21,65.92,65.92,20339.0,66.14,66.21,65.92,65.92,20339.0
2020-05-29 12:20:00,65.91,66.19,65.89,66.19,22239.0,65.91,66.19,65.89,66.19,22239.0
2020-05-29 12:30:00,66.17,66.18,66.01,66.14,15050.0,66.17,66.18,66.01,66.14,15050.0
2020-05-29 12:40:00,66.14,66.15,65.94,65.98,20904.0,66.14,66.15,65.94,65.98,20904.0
2020-05-29 12:50:00,65.99,66.4,65.69,66.27,35695.0,65.99,66.4,65.69,66.27,35695.0
2020-05-29 13:00:00,66.26,66.31,66.08,66.23,26923.0,66.26,66.31,66.08,66.23,26923.0
2020-05-29 13:10:00,66.25,66.32,66.17,66.2,24495.0,66.25,66.32,66.17,66.2,24495.0
2020-05-29 13:20:00,66.2,66.26,66.13,66.2,17644.0,66.2,66.26,66.13,66.2,17644.0
2020-05-29 13:30:00,66.2,66.25,65.87,65.88,19954.0,66.2,66.25,65.87,65.88,19954.0
2020-05-29 13:40:00,65.89,65.89,65.72,65.84,15375.0,65.89,65.89,65.72,65.84,15375.0
2020-05-29 13:50:00,65.81,65.92,65.77,65.9,30124.0,65.81,65.92,65.77,65.9,30124.0
2020-05-29 14:00:00,65.9,66.2,65.74,66.14,47843.0,65.9,66.2,65.74,66.14,47843.0
2020-05-29 14:10:00,66.14,66.2,65.95,66.04,38397.0,66.14,66.2,65.95,66.04,38397.0
2020-05-29 14:20:00,66.06,66.13,65.91,65.94,31246.0,66.06,66.13,65.91,65.94,31246.0
2020-05-29 14:30:00,65.95,65.98,65.6,65.6,44815.0,65.95,65.98,65.6,65.6,44815.0
2020-05-29 14:40:00,65.62,65.9,65.59,65.6,31614.0,65.62,65.9,65.59,65.6,31614.0
2020-05-29 14:50:00,65.61,66.11,65.1,66.11,83133.0,65.61,66.11,65.1,66.11,83133.0
2020-05-29 15:00:00,66.11,66.15,65.88,66.0,72048.0,66.11,66.15,65.88,66.0,72048.0
2020-05-29 15:10:00,65.98,66.26,65.96,66.25,58336.0,65.98,66.26,65.96,66.25,58336.0
2020-05-29 15:20:00,66.23,66.57,66.18,66.28,52588.0,66.23,66.57,66.18,66.28,52588.0
2020-05-29 15:30:00,66.29,66.42,66.16,66.2,89064.0,66.29,66.42,66.16,66.2,89064.0
2020-05-29 15:40:00,66.2,66.26,65.77,65.96,185210.0,66.2,66.26,65.77,65.96,185210.0
2020-05-29 15:50:00,66.02,66.6,65.84,66.17,545303.0,66.02,66.6,65.84,66.17,545303.0
2020-06-01 09:30:00,66.04,66.13,65.48,65.53,92769.0,66.04,66.13,65.48,65.53,92769.0
2020-06-01 09:40:00,65.6,66.33,65.54,66.23,47194.0,65.6,66.33,65.54,66.23,47194.0
2020-06-01 09:50:00,66.18,66.25,65.7,65.75,40225.0,66.18,66.25,65.7,65.75,40225.0
2020-06-01 10:00:00,65.78,65.85,65.32,65.33,73252.0,65.78,65.85,65.32,65.33,73252.0
2020-06-01 10:10:00,65.31,65.52,65.13,65.4,60139.0,65.31,65.52,65.13,65.4,60139.0
2020-06-01 10:20:00,65.34,65.47,65.1,65.47,41601.0,65.34,65.47,65.1,65.47,41601.0
2020-06-01 10:30:00,65.47,65.51,65.32,65.47,48406.0,65.47,65.51,65.32,65.47,48406.0
2020-06-01 10:40:00,65.47,65.7,65.35,65.35,44626.0,65.47,65.7,65.35,65.35,44626.0
2020-06-01 10:50:00,65.34,65.57,65.28,65.52,26914.0,65.34,65.57,65.28,65.52,26914.0
2020-06-01 11:00:00,65.54,65.65,65.4,65.41,28401.0,65.54,65.65,65.4,65.41,28401.0
2020-06-01 11:10:00,65.42,65.43,65.13,65.14,39203.0,65.42,65.43,65.13,65.14,39203.0
2020-06-01 11:20:00,65.15,65.2,64.73,64.93,74945.0,65.15,65.2,64.73,64.93,74945.0
2020-06-01 11:30:00,64.92,65.42,64.92,65.24,56660.0,64.92,65.42,64.92,65.24,56660.0
2020-06-01 11:40:00,65.31,65.55,65.31,65.5,31131.0,65.31,65.55,65.31,65.5,31131.0
2020-06-01 11:50:00,65.53,65.76,65.49,65.76,27640.0,65.53,65.76,65.49,65.76,27640.0
2020-06-01 12:00:00,65.76,65.76,65.52,65.7,77596.0,65.76,65.76,65.52,65.7,77596.0
2020-06-01 12:10:00,65.71,65.74,65.55,65.7,39665.0,65.71,65.74,65.55,65.7,39665.0
2020-06-01 12:20:00,65.71,65.72,65.56,65.57,21255.0,65.71,65.72,65.56,65.57,21255.0
2020-06-01 12:30:00,65.58,65.66,65.58,65.61,21087.0,65.58,65.66,65.58,65.61,21087.0
2020-06-01 12:40:00,65.62,65.64,65.41,65.55,35184.0,65.62,65.64,65.41,65.55,35184.0
2020-06-01 12:50:00,65.54,65.54,65.36,65.36,20476.0,65.54,65.54,65.36,65.36,20476.0
2020-06-01 13:00:00,65.38,65.47,65.35,65.43,24976.0,65.38,65.47,65.35,65.43,24976.0
2020-06-01 13:10:00,65.43,65.45,65.23,65.26,35598.0,65.43,65.45,65.23,65.26,35598.0
2020-06-01 13:20:00,65.25,65.49,65.24,65.25,36984.0,65.25,65.49,65.24,65.25,36984.0
2020-06-01 13:30:00,65.26,65.3,65.12,65.27,34306.0,65.26,65.3,65.12,65.27,34306.0
2020-06-01 13:40:00,65.27,65.43,65.22,65.32,22148.0,65.27,65.43,65.22,65.32,22148.0
2020-06-01 13:50:00,65.33,65.53,65.3,65.34,31018.0,65.33,65.53,65.3,65.34,31018.0
2020-06-01 14:00:00,65.34,65.44,65.28,65.39,19633.0,65.34,65.44,65.28,65.39,19633.0
2020-06-01 14:10:00,65.4,65.52,65.4,65.5,19130.0,65.4,65.52,65.4,65.5,19130.0
2020-06-01 14:20:00,65.49,65.49,65.39,65.48,21913.0,65.49,65.49,65.39,65.48,21913.0
2020-06-01 14:30:00,65.48,65.74,65.46,65.69,50790.0,65.48,65.74,65.46,65.69,50790.0
2020-06-01 14:40:00,65.68,65.71,65.59,65.71,23990.0,65.68,65.71,65.59,65.71,23990.0
2020-06-01 14:50:00,65.71,65.85,65.71,65.8,45417.0,65.71,65.85,65.71,65.8,45417.0
2020-06-01 15:00:00,65.8,66.0,65.73,65.83,62237.0,65.8,66.0,65.73,65.83,62237.0
2020-06-01 15:10:00,65.83,65.9,65.63,65.63,35127.0,65.83,65.9,65.63,65.63,35127.0
2020-06-01 15:20:00,65.65,65.77,65.59,65.72,36500.0,65.65,65.77,65.59,65.72,36500.0
2020-06-01 15:30:00,65.74,65.84,65.69,65.74,37916.0,65.74,65.84,65.69,65.74,37916.0
2020-06-01 15:40:00,65.75,65.97,65.69,65.83,73019.0,65.75,65.97,65.69,65.83,73019.0
2020-06-01 15:50:00,65.82,66.01,65.66,65.7,197463.0,65.82,66.01,65.66,65.7,197463.0
2020-06-02 09:30:00,65.61,65.69,64.78,64.84,110417.0,65.61,65.69,64.78,64.84,110417.0
2020-06-02 09:40:00,64.9,65.08,64.57,64.95,89891.0,64.9,65.08,64.57,64.95,89891.0
2020-06-02 09:50:00,64.92,65.46,64.77,65.42,68507.0,64.92,65.46,64.77,65.42,68507.0
2020-06-02 10:00:00,65.45,65.73,65.37,65.58,76210.0,65.45,65.73,65.37,65.58,76210.0
2020-06-02 10:10:00,65.55,65.77,65.38,65.73,304139.0,65.55,65.77,65.38,65.73,304139.0
2020-06-02 10:20:00,65.73,66.11,65.73,66.08,31869.0,65.73,66.11,65.73,66.08,31869.0
2020-06-02 10:30:00,66.1,66.36,66.1,66.25,28945.0,66.1,66.36,66.1,66.25,28945.0
2020-06-02 10:40:00,66.24,66.36,65.92,65.95,47805.0,66.24,66.36,65.92,65.95,47805.0
2020-06-02 10:50:00,65.92,66.05,65.87,65.94,45491.0,65.92,66.05,65.87,65.94,45491.0
2020-06-02 11:00:00,65.93,65.97,65.43,65.51,41103.0,65.93,65.97,65.43,65.51,41103.0
2020-06-02 11:10:00,65.52,65.77,65.42,65.76,37780.0,65.52,65.77,65.42,65.76,37780.0
2020-06-02 11:20:00,65.77,66.08,65.76,65.92,27762.0,65.77,66.08,65.76,65.92,27762.0
2020-06-02 11:30:00,65.9,66.15,65.88,66.12,37054.0,65.9,66.15,65.88,66.12,37054.0
2020-06-02 11:40:00,66.12,66.4,66.08,66.09,88071.0,66.12,66.4,66.08,66.09,88071.0
2020-06-02 11:50:00,66.03,66.08,65.95,65.99,22122.0,66.03,66.08,65.95,65.99,22122.0
2020-06-02 12:00:00,66.0,66.28,65.97,66.14,18407.0,66.0,66.28,65.97,66.14,18407.0
2020-06-02 12:10:00,66.13,66.15,66.0,66.05,17483.0,66.13,66.15,66.0,66.05,17483.0
2020-06-02 12:20:00,66.03,66.09,65.84,65.93,22109.0,66.03,66.09,65.84,65.93,22109.0
2020-06-02 12:30:00,65.93,65.94,65.71,65.78,28179.0,65.93,65.94,65.71,65.78,28179.0
2020-06-02 12:40:00,65.76,65.88,65.76,65.76,25278.0,65.76,65.88,65.76,65.76,25278.0
2020-06-02 12:50:00,65.76,65.99,65.71,65.96,39383.0,65.76,65.99,65.71,65.96,39383.0
2020-06-02 13:00:00,65.97,66.27,65.97,66.09,36764.0,65.97,66.27,65.97,66.09,36764.0
2020-06-02 13:10:00,66.08,66.13,66.03,66.1,52606.0,66.08,66.13,66.03,66.1,52606.0
2020-06-02 13:20:00,66.12,66.21,66.05,66.19,15814.0,66.12,66.21,66.05,66.19,15814.0
2020-06-02 13:30:00,66.17,66.23,66.11,66.2,19871.0,66.17,66.23,66.11,66.2,19871.0
2020-06-02 13:40:00,66.2,66.34,66.2,66.34,20151.0,66.2,66.34,66.2,66.34,20151.0
2020-06-02 13:50:00,66.35,66.37,66.15,66.29,23980.0,66.35,66.37,66.15,66.29,23980.0
2020-06-02 14:00:00,66.28,66.28,65.86,65.96,48317.0,66.28,66.28,65.86,65.96,48317.0
2020-06-02 14:10:00,65.97,66.09,65.96,66.04,27428.0,65.97,66.09,65.96,66.04,27428.0
2020-06-02 14:20:00,66.05,66.06,65.81,65.9,27418.0,66.05,66.06,65.81,65.9,27418.0
2020-06-02 14:30:00,65.92,65.92,65.71,65.74,29667.0,65.92,65.92,65.71,65.74,29667.0
2020-06-02 14:40:00,65.75,65.93,65.75,65.88,38876.0,65.75,65.93,65.75,65.88,38876.0
2020-06-02 14:50:00,65.89,65.95,65.83,65.85,26682.0,65.89,65.95,65.83,65.85,26682.0
2020-06-02 15:00:00,65.86,65.93,65.77,65.78,27787.0,65.86,65.93,65.77,65.78,27787.0
2020-06-02 15:10:00,65.77,65.85,65.71,65.85,38905.0,65.77,65.85,65.71,65.85,38905.0
2020-06-02 15:20:00,65.84,65.93,65.73,65.91,33937.0,65.84,65.93,65.73,65.91,33937.0
2020-06-02 15:30:00,65.91,65.98,65.79,65.9,40278.0,65.91,65.98,65.79,65.9,40278.0
2020-06-02 15:40:00,65.9,66.02,65.86,65.99,60620.0,65.9,66.02,65.86,65.99,60620.0
2020-06-02 15:50:00,65.99,66.32,65.99,66.27,170007.0,65.99,66.32,65.99,66.27,170007.0
2020-06-03 09:30:00,67.09,67.09,66.6,66.7,72993.0,67.09,67.09,66.6,66.7,72993.0
2020-06-03 09:40:00,66.67,67.23,66.63,66.92,55502.0,66.67,67.23,66.63,66.92,55502.0
2020-06-03 09:50:00,66.93,67.02,66.51,66.7,74051.0,66.93,67.02,66.51,66.7,74051.0
2020-06-03 10:00:00,66.7,66.99,66.62,66.7,72466.0,66.7,66.99,66.62,66.7,72466.0
2020-06-03 10:10:00,66.69,66.69,66.26,66.26,109101.0,66.69,66.69,66.26,66.26,109101.0
2020-06-03 10:20:00,66.27,66.27,66.01,66.05,47751.0,66.27,66.27,66.01,66.05,47751.0
2020-06-03 10:30:00,66.06,66.13,65.93,66.12,61039.0,66.06,66.13,65.93,66.12,61039.0
2020-06-03 10:40:00,66.12,66.12,65.92,66.01,48438.0,66.12,66.12,65.92,66.01,48438.0
2020-06-03 10:50:00,66.01,66.09,65.73,65.73,23289.0,66.01,66.09,65.73,65.73,23289.0
2020-06-03 11:00:00,65.73,65.9,65.68,65.81,38822.0,65.73,65.9,65.68,65.81,38822.0
2020-06-03 11:10:00,65.78,66.0,65.69,65.99,54143.0,65.78,66.0,65.69,65.99,54143.0
2020-06-03 11:20:00,65.93,65.94,65.65,65.68,29311.0,65.93,65.94,65.65,65.68,29311.0
2020-06-03 11:30:00,65.69,65.92,65.68,65.72,28708.0,65.69,65.92,65.68,65.72,28708.0
2020-06-03 11:40:00,65.74,65.89,65.69,65.84,21694.0,65.74,65.89,65.69,65.84,21694.0
2020-06-03 11:50:00,65.85,66.01,65.85,65.95,28293.0,65.85,66.01,65.85,65.95,28293.0
2020-06-03 12:00:00,65.95,65.95,65.75,65.83,26610.0,65.95,65.95,65.75,65.83,26610.0
2020-06-03 12:10:00,65.83,66.04,65.8,66.04,22211.0,65.83,66.04,65.8,66.04,22211.0
2020-06-03 12:20:00,66.08,66.18,65.99,66.06,67798.0,66.08,66.18,65.99,66.06,67798.0
2020-06-03 12:30:00,66.07,66.08,65.95,65.95,70020.0,66.07,66.08,65.95,65.95,70020.0
2020-06-03 12:40:00,65.95,66.04,65.77,65.77,22040.0,65.95,66.04,65.77,65.77,22040.0
2020-06-03 12:50:00,65.77,65.77,65.52,65.53,26005.0,65.77,65.77,65.52,65.53,26005.0
2020-06-03 13:00:00,65.54,65.6,65.48,65.5,26423.0,65.54,65.6,65.48,65.5,26423.0
2020-06-03 13:10:00,65.49,65.55,65.44,65.53,34761.0,65.49,65.55,65.44,65.53,34761.0
2020-06-03 13:20:00,65.51,65.67,65.51,65.57,25800.0,65.51,65.67,65.51,65.57,25800.0
2020-06-03 13:30:00,65.55,65.68,65.51,65.64,23282.0,65.55,65.68,65.51,65.64,23282.0
2020-06-03 13:40:00,65.65,65.81,65.58,65.58,23688.0,65.65,65.81,65.58,65.58,23688.0
2020-06-03 13:50:00,65.58,65.68,65.51,65.56,21739.0,65.58,65.68,65.51,65.56,21739.0
2020-06-03 14:00:00,65.56,65.67,65.5,65.51,33786.0,65.56,65.67,65.5,65.51,33786.0
2020-06-03 14:10:00,65.51,65.55,65.4,65.47,55300.0,65.51,65.55,65.4,65.47,55300.0
2020-06-03 14:20:00,65.48,65.64,65.46,65.58,26608.0,65.48,65.64,65.46,65.58,26608.0
2020-06-03 14:30:00,65.59,65.66,65.57,65.59,32976.0,65.59,65.66,65.57,65.59,32976.0
2020-06-03 14:40:00,65.58,65.58,65.4,65.41,23797.0,65.58,65.58,65.4,65.41,23797.0
2020-06-03 14:50:00,65.4,65.63,65.36,65.6,55982.0,65.4,65.63,65.36,65.6,55982.0
2020-06-03 15:00:00,65.59,65.59,65.43,65.45,22696.0,65.59,65.59,65.43,65.45,22696.0
2020-06-03 15:10:00,65.46,65.5,65.38,65.44,22991.0,65.46,65.5,65.38,65.44,22991.0
2020-06-03 15:20:00,65.44,65.8,65.36,65.8,31817.0,65.44,65.8,65.36,65.8,31817.0
2020-06-03 15:30:00,65.81,66.05,65.76,65.99,84314.0,65.81,66.05,65.76,65.99,84314.0
2020-06-03 15:40:00,65.97,66.15,65.49,65.73,175878.0,65.97,66.15,65.49,65.73,175878.0
2020-06-03 15:50:00,65.74,65.83,65.2,65.37,456754.0,65.74,65.83,65.2,65.37,456754.0
2020-06-04 09:30:00,64.81,65.16,64.67,64.96,55381.0,64.81,65.16,64.67,64.96,55381.0
2020-06-04 09:40:00,65.01,65.46,65.0,65.17,29224.0,65.01,65.46,65.0,65.17,29224.0
2020-06-04 09:50:00,65.16,65.19,64.96,65.09,35376.0,65.16,65.19,64.96,65.09,35376.0
2020-06-04 10:00:00,65.09,65.26,65.03,65.24,36872.0,65.09,65.26,65.03,65.24,36872.0
2020-06-04 10:10:00,65.24,65.57,65.14,65.44,22992.0,65.24,65.57,65.14,65.44,22992.0
2020-06-04 10:20:00,65.44,65.5,65.26,65.34,32289.0,65.44,65.5,65.26,65.34,32289.0
2020-06-04 10:30:00,65.41,65.57,65.34,65.52,25448.0,65.41,65.57,65.34,65.52,25448.0
2020-06-04 10:40:00,65.51,65.57,65.1,65.29,25304.0,65.51,65.57,65.1,65.29,25304.0
2020-06-04 10:50:00,65.25,65.28,65.0,65.1,31314.0,65.25,65.28,65.0,65.1,31314.0
2020-06-04 11:00:00,65.12,65.16,64.98,65.04,32642.0,65.12,65.16,64.98,65.04,32642.0
2020-06-04 11:10:00,65.03,65.19,64.94,65.15,41975.0,65.03,65.19,64.94,65.15,41975.0
2020-06-04 11:20:00,65.16,65.26,64.82,64.92,80920.0,65.16,65.26,64.82,64.92,80920.0
2020-06-04 11:30:00,64.91,64.94,64.7,64.77,22038.0,64.91,64.94,64.7,64.77,22038.0
2020-06-04 11:40:00,64.79,64.83,64.46,64.46,44857.0,64.79,64.83,64.46,64.46,44857.0
2020-06-04 11:50:00,64.47,64.58,64.37,64.37,57067.0,64.47,64.58,64.37,64.37,57067.0
2020-06-04 12:00:00,64.37,64.37,64.11,64.13,39006.0,64.37,64.37,64.11,64.13,39006.0
2020-06-04 12:10:00,64.15,64.22,64.0,64.08,62990.0,64.15,64.22,64.0,64.08,62990.0
2020-06-04 12:20:00,64.07,64.11,63.88,64.02,123335.0,64.07,64.11,63.88,64.02,123335.0
2020-06-04 12:30:00,64.0,64.0,63.65,63.69,54651.0,64.0,64.0,63.65,63.69,54651.0
2020-06-04 12:40:00,63.67,63.87,63.6,63.86,52888.0,63.67,63.87,63.6,63.86,52888.0
2020-06-04 12:50:00,63.85,63.98,63.81,63.82,25276.0,63.85,63.98,63.81,63.82,25276.0
2020-06-04 13:00:00,63.82,63.99,63.8,63.98,34152.0,63.82,63.99,63.8,63.98,34152.0
2020-06-04 13:10:00,63.98,64.11,63.83,63.83,46414.0,63.98,64.11,63.83,63.83,46414.0
2020-06-04 13:20:00,63.84,64.01,63.83,64.01,30675.0,63.84,64.01,63.83,64.01,30675.0
2020-06-04 13:30:00,64.01,64.07,63.92,63.98,32107.0,64.01,64.07,63.92,63.98,32107.0
2020-06-04 13:40:00,63.97,64.18,63.97,64.04,103763.0,63.97,64.18,63.97,64.04,103763.0
2020-06-04 13:50:00,64.05,64.08,64.02,64.06,42493.0,64.05,64.08,64.02,64.06,42493.0
2020-06-04 14:00:00,64.06,64.3,64.04,64.06,114509.0,64.06,64.3,64.04,64.06,114509.0
2020-06-04 14:10:00,64.07,64.36,64.01,64.16,184666.0,64.07,64.36,64.01,64.16,184666.0
2020-06-04 14:20:00,64.13,64.4,64.08,64.38,30967.0,64.13,64.4,64.08,64.38,30967.0
2020-06-04 14:30:00,64.39,64.4,64.23,64.27,46586.0,64.39,64.4,64.23,64.27,46586.0
2020-06-04 14:40:00,64.28,64.3,64.07,64.07,516596.0,64.28,64.3,64.07,64.07,516596.0
2020-06-04 14:50:00,64.06,64.13,63.78,63.79,49807.0,64.06,64.13,63.78,63.79,49807.0
2020-06-04 15:00:00,63.78,63.84,63.51,63.52,40632.0,63.78,63.84,63.51,63.52,40632.0
2020-06-04 15:10:00,63.54,63.6,63.34,63.6,75951.0,63.54,63.6,63.34,63.6,75951.0
2020-06-04 15:20:00,63.58,63.75,63.52,63.7,318947.0,63.58,63.75,63.52,63.7,318947.0
2020-06-04 15:30:00,63.7,63.95,63.66,63.93,80004.0,63.7,63.95,63.66,63.93,80004.0
2020-06-04 15:40:00,63.92,64.01,63.84,63.95,83173.0,63.92,64.01,63.84,63.95,83173.0
2020-06-04 15:50:00,64.02,64.4,63.94,64.38,278829.0,64.02,64.4,63.94,64.38,278829.0
2020-06-05 09:30:00,65.28,65.28,64.43,65.01,124898.0,65.28,65.28,64.43,65.01,124898.0
2020-06-05 09:40:00,65.0,65.64,64.86,65.32,62146.0,65.0,65.64,64.86,65.32,62146.0
2020-06-05 09:50:00,65.29,65.6,65.05,65.22,121883.0,65.29,65.6,65.05,65.22,121883.0
2020-06-05 10:00:00,65.22,65.35,64.96,64.99,178361.0,65.22,65.35,64.96,64.99,178361.0
2020-06-05 10:10:00,65.01,65.33,64.96,65.33,104712.0,65.01,65.33,64.96,65.33,104712.0
2020-06-05 10:20:00,65.34,65.62,65.06,65.37,70797.0,65.34,65.62,65.06,65.37,70797.0
2020-06-05 10:30:00,65.4,65.71,65.36,65.63,41916.0,65.4,65.71,65.36,65.63,41916.0
2020-06-05 10:40:00,65.57,65.59,65.3,65.35,70836.0,65.57,65.59,65.3,65.35,70836.0
2020-06-05 10:50:00,65.37,65.54,65.23,65.53,51128.0,65.37,65.54,65.23,65.53,51128.0
2020-06-05 11:00:00,65.53,65.63,65.5,65.52,53030.0,65.53,65.63,65.5,65.52,53030.0
2020-06-05 11:10:00,65.53,65.57,65.41,65.48,57440.0,65.53,65.57,65.41,65.48,57440.0
2020-06-05 11:20:00,65.48,65.78,65.45,65.7,54820.0,65.48,65.78,65.45,65.7,54820.0
2020-06-05 11:30:00,65.69,65.8,65.31,65.39,90956.0,65.69,65.8,65.31,65.39,90956.0
2020-06-05 11:40:00,65.37,65.38,65.09,65.3,63605.0,65.37,65.38,65.09,65.3,63605.0
2020-06-05 11:50:00,65.3,65.39,65.02,65.05,60800.0,65.3,65.39,65.02,65.05,60800.0
2020-06-05 12:00:00,65.06,65.06,64.85,64.89,59611.0,65.06,65.06,64.85,64.89,59611.0
2020-06-05 12:10:00,64.89,64.92,64.62,64.66,54033.0,64.89,64.92,64.62,64.66,54033.0
2020-06-05 12:20:00,64.67,64.95,64.65,64.85,56759.0,64.67,64.95,64.65,64.85,56759.0
2020-06-05 12:30:00,64.85,65.14,64.85,65.1,207531.0,64.85,65.14,64.85,65.1,207531.0
2020-06-05 12:40:00,65.11,65.14,64.98,65.09,103119.0,65.11,65.14,64.98,65.09,103119.0
2020-06-05 12:50:00,65.09,65.3,64.99,65.29,50917.0,65.09,65.3,64.99,65.29,50917.0
2020-06-05 13:00:00,65.31,65.36,65.15,65.32,25499.0,65.31,65.36,65.15,65.32,25499.0
2020-06-05 13:10:00,65.32,65.36,65.24,65.36,64665.0,65.32,65.36,65.24,65.36,64665.0
2020-06-05 13:20:00,65.36,65.58,65.36,65.57,78145.0,65.36,65.58,65.36,65.57,78145.0
2020-06-05 13:30:00,65.58,65.71,65.47,65.66,35487.0,65.58,65.71,65.47,65.66,35487.0
2020-06-05 13:40:00,65.66,65.8,65.57,65.63,45012.0,65.66,65.8,65.57,65.63,45012.0
2020-06-05 13:50:00,65.63,65.74,65.43,65.44,30731.0,65.63,65.74,65.43,65.44,30731.0
2020-06-05 14:00:00,65.45,65.65,65.39,65.52,31806.0,65.45,65.65,65.39,65.52,31806.0
2020-06-05 14:10:00,65.55,65.58,65.33,65.43,35075.0,65.55,65.58,65.33,65.43,35075.0
2020-06-05 14:20:00,65.43,65.53,65.4,65.44,38447.0,65.43,65.53,65.4,65.44,38447.0
2020-06-05 14:30:00,65.45,65.6,65.4,65.49,55733.0,65.45,65.6,65.4,65.49,55733.0
2020-06-05 14:40:00,65.5,65.62,65.44,65.48,31613.0,65.5,65.62,65.44,65.48,31613.0
2020-06-05 14:50:00,65.49,65.57,65.38,65.44,47019.0,65.49,65.57,65.38,65.44,47019.0
2020-06-05 15:00:00,65.46,65.55,65.37,65.4,63221.0,65.46,65.55,65.37,65.4,63221.0
2020-06-05 15:10:00,65.41,65.42,65.08,65.15,51959.0,65.41,65.42,65.08,65.15,51959.0
2020-06-05 15:20:00,65.15,65.38,65.14,65.23,59362.0,65.15,65.38,65.14,65.23,59362.0
2020-06-05 15:30:00,65.25,65.34,65.07,65.14,85299.0,65.25,65.34,65.07,65.14,85299.0
2020-06-05 15:40:00,65.12,65.16,64.89,65.03,207140.0,65.12,65.16,64.89,65.03,207140.0
2020-06-05 15:50:00,65.03,65.15,64.77,65.1,338030.0,65.03,65.15,64.77,65.1,338030.0
2020-06-08 09:30:00,64.32,65.63,64.14,65.45,213167.0,64.32,65.63,64.14,65.45,213167.0
2020-06-08 09:40:00,65.45,65.55,64.89,65.08,114314.0,65.45,65.55,64.89,65.08,114314.0
2020-06-08 09:50:00,65.12,65.18,64.88,65.05,65583.0,65.12,65.18,64.88,65.05,65583.0
2020-06-08 10:00:00,65.05,65.11,64.76,64.96,121023.0,65.05,65.11,64.76,64.96,121023.0
2020-06-08 10:10:00,64.96,65.36,64.96,65.27,159187.0,64.96,65.36,64.96,65.27,159187.0
2020-06-08 10:20:00,65.24,65.46,65.17,65.27,119759.0,65.24,65.46,65.17,65.27,119759.0
2020-06-08 10:30:00,65.28,65.28,65.07,65.14,64363.0,65.28,65.28,65.07,65.14,64363.0
2020-06-08 10:40:00,65.16,65.47,65.16,65.44,83000.0,65.16,65.47,65.16,65.44,83000.0
2020-06-08 10:50:00,65.42,65.59,65.36,65.56,145207.0,65.42,65.59,65.36,65.56,145207.0
2020-06-08 11:00:00,65.57,65.72,65.56,65.59,68016.0,65.57,65.72,65.56,65.59,68016.0
2020-06-08 11:10:00,65.6,65.67,65.47,65.64,146066.0,65.6,65.67,65.47,65.64,146066.0
2020-06-08 11:20:00,65.65,65.85,65.63,65.81,58067.0,65.65,65.85,65.63,65.81,58067.0
2020-06-08 11:30:00,65.8,65.94,65.76,65.8,54749.0,65.8,65.94,65.76,65.8,54749.0
2020-06-08 11:40:00,65.83,65.85,65.53,65.61,54621.0,65.83,65.85,65.53,65.61,54621.0
2020-06-08 11:50:00,65.64,65.64,65.29,65.3,36084.0,65.64,65.64,65.29,65.3,36084.0
2020-06-08 12:00:00,65.3,65.53,65.24,65.45,36323.0,65.3,65.53,65.24,65.45,36323.0
2020-06-08 12:10:00,65.47,65.67,65.45,65.63,55834.0,65.47,65.67,65.45,65.63,55834.0
2020-06-08 12:20:00,65.64,65.69,65.47,65.52,48017.0,65.64,65.69,65.47,65.52,48017.0
2020-06-08 12:30:00,65.52,65.69,65.51,65.65,40803.0,65.52,65.69,65.51,65.65,40803.0
2020-06-08 12:40:00,65.65,65.74,65.61,65.67,37501.0,65.65,65.74,65.61,65.67,37501.0
2020-06-08 12:50:00,65.68,65.73,65.56,65.72,47473.0,65.68,65.73,65.56,65.72,47473.0
2020-06-08 13:00:00,65.73,65.78,65.6,65.78,35175.0,65.73,65.78,65.6,65.78,35175.0
2020-06-08 13:10:00,65.76,65.89,65.75,65.79,36208.0,65.76,65.89,65.75,65.79,36208.0
2020-06-08 13:20:00,65.8,65.94,65.75,65.82,41161.0,65.8,65.94,65.75,65.82,41161.0
2020-06-08 13:30:00,65.84,65.99,65.75,65.95,42249.0,65.84,65.99,65.75,65.95,42249.0
2020-06-08 13:40:00,65.94,66.19,65.92,66.17,49117.0,65.94,66.19,65.92,66.17,49117.0
2020-06-08 13:50:00,66.18,66.24,66.04,66.17,36555.0,66.18,66.24,66.04,66.17,36555.0
2020-06-08 14:00:00,66.17,66.23,66.06,66.17,33626.0,66.17,66.23,66.06,66.17,33626.0
2020-06-08 14:10:00,66.16,66.24,66.15,66.24,51156.0,66.16,66.24,66.15,66.24,51156.0
2020-06-08 14:20:00,66.24,66.79,66.23,66.78,97745.0,66.24,66.79,66.23,66.78,97745.0
2020-06-08 14:30:00,66.75,66.93,66.65,66.74,67803.0,66.75,66.93,66.65,66.74,67803.0
2020-06-08 14:40:00,66.76,66.85,66.69,66.85,55968.0,66.76,66.85,66.69,66.85,55968.0
2020-06-08 14:50:00,66.83,66.83,66.64,66.8,56329.0,66.83,66.83,66.64,66.8,56329.0
2020-06-08 15:00:00,66.81,67.04,66.76,67.02,129422.0,66.81,67.04,66.76,67.02,129422.0
2020-06-08 15:10:00,67.02,67.02,66.81,66.86,79668.0,67.02,67.02,66.81,66.86,79668.0
2020-06-08 15:20:00,66.87,66.95,66.83,66.9,80859.0,66.87,66.95,66.83,66.9,80859.0
2020-06-08 15:30:00,66.9,67.01,66.84,66.9,88527.0,66.9,67.01,66.84,66.9,88527.0
2020-06-08 15:40:00,66.92,67.0,66.83,66.88,108090.0,66.92,67.0,66.83,66.88,108090.0
2020-06-08 15:50:00,66.88,67.25,66.81,67.21,384921.0,66.88,67.25,66.81,67.21,384921.0
2020-06-09 09:30:00,67.13,67.26,66.13,66.2,85232.0,67.13,67.26,66.13,66.2,85232.0
2020-06-09 09:40:00,66.15,66.43,65.84,65.97,67649.0,66.15,66.43,65.84,65.97,67649.0
2020-06-09 09:50:00,65.96,66.16,65.75,65.84,53115.0,65.96,66.16,65.75,65.84,53115.0
2020-06-09 10:00:00,65.86,66.19,65.54,66.11,97781.0,65.86,66.19,65.54,66.11,97781.0
2020-06-09 10:10:00,66.12,66.18,65.62,65.98,92609.0,66.12,66.18,65.62,65.98,92609.0
2020-06-09 10:20:00,65.94,66.12,65.8,65.83,56585.0,65.94,66.12,65.8,65.83,56585.0
2020-06-09 10:30:00,65.84,66.12,65.84,66.08,51844.0,65.84,66.12,65.84,66.08,51844.0
2020-06-09 10:40:00,66.09,66.65,66.09,66.47,51091.0,66.09,66.65,66.09,66.47,51091.0
2020-06-09 10:50:00,66.46,66.91,66.4,66.77,78907.0,66.46,66.91,66.4,66.77,78907.0
2020-06-09 11:00:00,66.76,67.04,66.67,67.04,39450.0,66.76,67.04,66.67,67.04,39450.0
2020-06-09 11:10:00,67.05,67.15,66.53,66.59,76436.0,67.05,67.15,66.53,66.59,76436.0
2020-06-09 11:20:00,66.58,66.63,66.37,66.54,68391.0,66.58,66.63,66.37,66.54,68391.0
2020-06-09 11:30:00,66.56,66.6,66.26,66.3,29074.0,66.56,66.6,66.26,66.3,29074.0
2020-06-09 11:40:00,66.29,66.29,66.07,66.18,24569.0,66.29,66.29,66.07,66.18,24569.0
2020-06-09 11:50:00,66.18,66.51,66.13,66.51,29968.0,66.18,66.51,66.13,66.51,29968.0
2020-06-09 12:00:00,66.53,66.54,66.19,66.37,31143.0,66.53,66.54,66.19,66.37,31143.0
2020-06-09 12:10:00,66.39,66.39,66.1,66.11,33453.0,66.39,66.39,66.1,66.11,33453.0
2020-06-09 12:20:00,66.11,66.14,65.97,66.0,29643.0,66.11,66.14,65.97,66.0,29643.0
2020-06-09 12:30:00,65.99,66.11,65.97,66.09,19119.0,65.99,66.11,65.97,66.09,19119.0
2020-06-09 12:40:00,66.09,66.09,65.99,66.01,20803.0,66.09,66.09,65.99,66.01,20803.0
2020-06-09 12:50:00,66.02,66.18,66.02,66.15,49688.0,66.02,66.18,66.02,66.15,49688.0
2020-06-09 13:00:00,66.17,66.25,66.1,66.23,66679.0,66.17,66.25,66.1,66.23,66679.0
2020-06-09 13:10:00,66.21,66.26,66.13,66.26,24715.0,66.21,66.26,66.13,66.26,24715.0
2020-06-09 13:20:00,66.29,66.34,66.18,66.26,25510.0,66.29,66.34,66.18,66.26,25510.0
2020-06-09 13:30:00,66.25,66.37,66.19,66.28,25579.0,66.25,66.37,66.19,66.28,25579.0
2020-06-09 13:40:00,66.26,66.26,66.13,66.15,38932.0,66.26,66.26,66.13,66.15,38932.0
2020-06-09 13:50:00,66.12,66.13,66.0,66.07,22625.0,66.12,66.13,66.0,66.07,22625.0
2020-06-09 14:00:00,66.07,66.09,65.9,65.91,44748.0,66.07,66.09,65.9,65.91,44748.0
2020-06-09 14:10:00,65.93,65.99,65.85,65.88,29325.0,65.93,65.99,65.85,65.88,29325.0
2020-06-09 14:20:00,65.85,65.98,65.82,65.91,21881.0,65.85,65.98,65.82,65.91,21881.0
2020-06-09 14:30:00,65.89,65.99,65.87,65.99,15461.0,65.89,65.99,65.87,65.99,15461.0
2020-06-09 14:40:00,65.99,66.04,65.92,66.04,22566.0,65.99,66.04,65.92,66.04,22566.0
2020-06-09 14:50:00,66.04,66.06,65.83,65.84,19535.0,66.04,66.06,65.83,65.84,19535.0
2020-06-09 15:00:00,65.86,65.86,65.59,65.64,32985.0,65.86,65.86,65.59,65.64,32985.0
2020-06-09 15:10:00,65.65,65.74,65.52,65.73,37929.0,65.65,65.74,65.52,65.73,37929.0
2020-06-09 15:20:00,65.73,65.8,65.68,65.71,42313.0,65.73,65.8,65.68,65.71,42313.0
2020-06-09 15:30:00,65.71,65.81,65.65,65.78,55748.0,65.71,65.81,65.65,65.78,55748.0
2020-06-09 15:40:00,65.78,65.84,65.45,65.55,77948.0,65.78,65.84,65.45,65.55,77948.0
2020-06-09 15:50:00,65.5,65.92,65.45,65.67,344424.0,65.5,65.92,65.45,65.67,344424.0
2020-06-10 09:30:00,65.85,66.09,65.59,65.87,96299.0,65.85,66.09,65.59,65.87,96299.0
2020-06-10 09:40:00,65.84,65.87,65.1,65.43,72840.0,65.84,65.87,65.1,65.43,72840.0
2020-06-10 09:50:00,65.4,65.55,65.28,65.39,42362.0,65.4,65.55,65.28,65.39,42362.0
2020-06-10 10:00:00,65.39,65.48,64.88,65.2,38110.0,65.39,65.48,64.88,65.2,38110.0
2020-06-10 10:10:00,65.21,65.21,64.78,64.8,48686.0,65.21,65.21,64.78,64.8,48686.0
2020-06-10 10:20:00,64.78,65.06,64.7,64.99,35767.0,64.78,65.06,64.7,64.99,35767.0
2020-06-10 10:30:00,64.97,65.0,64.62,64.7,41873.0,64.97,65.0,64.62,64.7,41873.0
2020-06-10 10:40:00,64.7,64.8,64.46,64.48,101107.0,64.7,64.8,64.46,64.48,101107.0
2020-06-10 10:50:00,64.48,64.5,64.12,64.21,74023.0,64.48,64.5,64.12,64.21,74023.0
2020-06-10 11:00:00,64.22,64.33,64.02,64.23,39290.0,64.22,64.33,64.02,64.23,39290.0
2020-06-10 11:10:00,64.25,64.6,64.25,64.56,35198.0,64.25,64.6,64.25,64.56,35198.0
2020-06-10 11:20:00,64.55,64.66,64.44,64.48,33078.0,64.55,64.66,64.44,64.48,33078.0
2020-06-10 11:30:00,64.46,64.48,64.26,64.37,34698.0,64.46,64.48,64.26,64.37,34698.0
2020-06-10 11:40:00,64.37,64.4,64.21,64.23,52371.0,64.37,64.4,64.21,64.23,52371.0
2020-06-10 11:50:00,64.22,64.49,64.21,64.32,27434.0,64.22,64.49,64.21,64.32,27434.0
2020-06-10 12:00:00,64.33,64.54,64.27,64.34,52849.0,64.33,64.54,64.27,64.34,52849.0
2020-06-10 12:10:00,64.37,64.65,64.36,64.65,26621.0,64.37,64.65,64.36,64.65,26621.0
2020-06-10 12:20:00,64.64,64.75,64.6,64.72,120262.0,64.64,64.75,64.6,64.72,120262.0
2020-06-10 12:30:00,64.72,64.98,64.71,64.92,130501.0,64.72,64.98,64.71,64.92,130501.0
2020-06-10 12:40:00,64.91,64.93,64.65,64.76,68761.0,64.91,64.93,64.65,64.76,68761.0
2020-06-10 12:50:00,64.77,64.84,64.65,64.8,70895.0,64.77,64.84,64.65,64.8,70895.0
2020-06-10 13:00:00,64.8,65.09,64.8,65.08,235654.0,64.8,65.09,64.8,65.08,235654.0
2020-06-10 13:10:00,65.06,65.17,64.99,65.07,32967.0,65.06,65.17,64.99,65.07,32967.0
2020-06-10 13:20:00,65.04,65.06,64.78,64.79,20106.0,65.04,65.06,64.78,64.79,20106.0
2020-06-10 13:30:00,64.78,64.94,64.78,64.91,27053.0,64.78,64.94,64.78,64.91,27053.0
2020-06-10 13:40:00,64.89,64.97,64.8,64.9,16065.0,64.89,64.97,64.8,64.9,16065.0
2020-06-10 13:50:00,64.89,65.03,64.73,64.78,45561.0,64.89,65.03,64.73,64.78,45561.0
2020-06-10 14:00:00,64.77,65.15,64.57,65.0,30272.0,64.77,65.15,64.57,65.0,30272.0
2020-06-10 14:10:00,64.97,65.09,64.91,64.95,25590.0,64.97,65.09,64.91,64.95,25590.0
2020-06-10 14:20:00,64.97,64.99,64.77,64.94,43542.0,64.97,64.99,64.77,64.94,43542.0
2020-06-10 14:30:00,64.95,64.95,64.73,64.75,61069.0,64.95,64.95,64.73,64.75,61069.0
2020-06-10 14:40:00,64.73,64.9,64.47,64.63,295626.0,64.73,64.9,64.47,64.63,295626.0
2020-06-10 14:50:00,64.63,64.7,64.41,64.65,154841.0,64.63,64.7,64.41,64.65,154841.0
2020-06-10 15:00:00,64.63,64.86,64.49,64.77,321968.0,64.63,64.86,64.49,64.77,321968.0
2020-06-10 15:10:00,64.77,64.91,64.67,64.84,62716.0,64.77,64.91,64.67,64.84,62716.0
2020-06-10 15:20:00,64.84,65.04,64.67,65.0,85332.0,64.84,65.04,64.67,65.0,85332.0
2020-06-10 15:30:00,65.0,65.04,64.79,65.01,114538.0,65.0,65.04,64.79,65.01,114538.0
2020-06-10 15:40:00,64.98,64.99,64.57,64.73,102374.0,64.98,64.99,64.57,64.73,102374.0
2020-06-10 15:50:00,64.72,64.91,64.4,64.41,219340.0,64.72,64.91,64.4,64.41,219340.0
2020-06-11 09:30:00,63.84,63.84,62.9,63.05,116128.0,63.84,63.84,62.9,63.05,116128.0
2020-06-11 09:40:00,63.05,63.78,62.98,63.68,82976.0,63.05,63.78,62.98,63.68,82976.0
2020-06-11 09:50:00,63.7,63.99,63.5,63.51,123978.0,63.7,63.99,63.5,63.51,123978.0
2020-06-11 10:00:00,63.54,63.56,62.73,62.81,68658.0,63.54,63.56,62.73,62.81,68658.0
2020-06-11 10:10:00,62.75,63.08,62.66,62.72,38518.0,62.75,63.08,62.66,62.72,38518.0
2020-06-11 10:20:00,62.73,62.86,62.58,62.6,62854.0,62.73,62.86,62.58,62.6,62854.0
2020-06-11 10:30:00,62.61,62.89,62.57,62.88,56563.0,62.61,62.89,62.57,62.88,56563.0
2020-06-11 10:40:00,62.87,62.92,62.67,62.7,92640.0,62.87,62.92,62.67,62.7,92640.0
2020-06-11 10:50:00,62.68,62.79,62.18,62.22,117657.0,62.68,62.79,62.18,62.22,117657.0
2020-06-11 11:00:00,62.16,62.32,62.01,62.05,61363.0,62.16,62.32,62.01,62.05,61363.0
2020-06-11 11:10:00,62.04,62.23,61.94,62.15,154368.0,62.04,62.23,61.94,62.15,154368.0
2020-06-11 11:20:00,62.14,62.21,62.04,62.16,44809.0,62.14,62.21,62.04,62.16,44809.0
2020-06-11 11:30:00,62.15,62.22,61.85,61.89,39230.0,62.15,62.22,61.85,61.89,39230.0
2020-06-11 11:40:00,61.87,61.88,61.54,61.73,66292.0,61.87,61.88,61.54,61.73,66292.0
2020-06-11 11:50:00,61.71,61.95,61.66,61.92,27247.0,61.71,61.95,61.66,61.92,27247.0
2020-06-11 12:00:00,61.91,61.93,61.48,61.48,29542.0,61.91,61.93,61.48,61.48,29542.0
2020-06-11 12:10:00,61.5,61.53,61.16,61.22,43479.0,61.5,61.53,61.16,61.22,43479.0
2020-06-11 12:20:00,61.22,61.34,61.01,61.17,44196.0,61.22,61.34,61.01,61.17,44196.0
2020-06-11 12:30:00,61.15,61.42,61.1,61.1,32452.0,61.15,61.42,61.1,61.1,32452.0
2020-06-11 12:40:00,61.09,61.17,60.82,60.87,43516.0,61.09,61.17,60.82,60.87,43516.0
2020-06-11 12:50:00,60.87,60.89,60.64,60.79,44681.0,60.87,60.89,60.64,60.79,44681.0
2020-06-11 13:00:00,60.77,60.93,60.72,60.8,57733.0,60.77,60.93,60.72,60.8,57733.0
2020-06-11 13:10:00,60.76,61.1,60.71,61.0,68443.0,60.76,61.1,60.71,61.0,68443.0
2020-06-11 13:20:00,61.01,61.07,60.77,60.79,27533.0,61.01,61.07,60.77,60.79,27533.0
2020-06-11 13:30:00,60.81,61.06,60.69,60.69,28260.0,60.81,61.06,60.69,60.69,28260.0
2020-06-11 13:40:00,60.72,60.83,60.6,60.77,28464.0,60.72,60.83,60.6,60.77,28464.0
2020-06-11 13:50:00,60.72,60.9,60.59,60.77,28519.0,60.72,60.9,60.59,60.77,28519.0
2020-06-11 14:00:00,60.75,60.77,60.51,60.75,45011.0,60.75,60.77,60.51,60.75,45011.0
2020-06-11 14:10:00,60.75,60.82,60.6,60.62,38321.0,60.75,60.82,60.6,60.62,38321.0
2020-06-11 14:20:00,60.62,60.99,60.59,60.87,43675.0,60.62,60.99,60.59,60.87,43675.0
2020-06-11 14:30:00,60.89,60.91,60.44,60.53,44909.0,60.89,60.91,60.44,60.53,44909.0
2020-06-11 14:40:00,60.51,60.55,60.1,60.14,92965.0,60.51,60.55,60.1,60.14,92965.0
2020-06-11 14:50:00,60.16,60.17,59.91,60.16,80677.0,60.16,60.17,59.91,60.16,80677.0
2020-06-11 15:00:00,60.11,60.41,60.03,60.36,85468.0,60.11,60.41,60.03,60.36,85468.0
2020-06-11 15:10:00,60.33,60.48,60.04,60.17,61926.0,60.33,60.48,60.04,60.17,61926.0
2020-06-11 15:20:00,60.2,60.2,59.78,59.84,86394.0,60.2,60.2,59.78,59.84,86394.0
2020-06-11 15:30:00,59.8,60.15,59.65,60.07,135044.0,59.8,60.15,59.65,60.07,135044.0
2020-06-11 15:40:00,60.06,60.76,60.05,60.58,205123.0,60.06,60.76,60.05,60.58,205123.0
2020-06-11 15:50:00,60.55,60.71,60.26,60.26,444787.0,60.55,60.71,60.26,60.26,444787.0
2020-06-12 09:30:00,64.24,64.24,63.02,63.66,444473.0,64.24,64.24,63.02,63.66,444473.0
2020-06-12 09:40:00,63.67,64.29,63.58,64.14,110298.0,63.67,64.29,63.58,64.14,110298.0
2020-06-12 09:50:00,64.17,64.21,63.62,63.95,194533.0,64.17,64.21,63.62,63.95,194533.0
2020-06-12 10:00:00,63.97,64.17,63.32,63.35,273415.0,63.97,64.17,63.32,63.35,273415.0
2020-06-12 10:10:00,63.38,63.52,63.02,63.29,144482.0,63.38,63.52,63.02,63.29,144482.0
2020-06-12 10:20:00,63.31,63.42,62.74,62.88,376826.0,63.31,63.42,62.74,62.88,376826.0
2020-06-12 10:30:00,62.89,63.2,62.68,62.79,83326.0,62.89,63.2,62.68,62.79,83326.0
2020-06-12 10:40:00,62.79,63.0,62.66,62.69,104846.0,62.79,63.0,62.66,62.69,104846.0
2020-06-12 10:50:00,62.69,62.69,61.94,62.0,59927.0,62.69,62.69,61.94,62.0,59927.0
2020-06-12 11:00:00,61.98,62.38,61.71,62.35,67939.0,61.98,62.38,61.71,62.35,67939.0
2020-06-12 11:10:00,62.32,62.32,61.5,61.5,101017.0,62.32,62.32,61.5,61.5,101017.0
2020-06-12 11:20:00,61.5,62.0,61.37,61.89,60393.0,61.5,62.0,61.37,61.89,60393.0
2020-06-12 11:30:00,61.93,62.47,61.88,62.09,146413.0,61.93,62.47,61.88,62.09,146413.0
2020-06-12 11:40:00,62.11,62.25,61.91,61.99,72629.0,62.11,62.25,61.91,61.99,72629.0
2020-06-12 11:50:00,61.98,62.35,61.92,62.35,70966.0,61.98,62.35,61.92,62.35,70966.0
2020-06-12 12:00:00,62.38,62.55,62.26,62.29,103570.0,62.38,62.55,62.26,62.29,103570.0
2020-06-12 12:10:00,62.31,62.4,62.17,62.3,48089.0,62.31,62.4,62.17,62.3,48089.0
2020-06-12 12:20:00,62.29,62.34,61.94,62.08,70141.0,62.29,62.34,61.94,62.08,70141.0
2020-06-12 12:30:00,62.09,62.12,61.89,61.98,72092.0,62.09,62.12,61.89,61.98,72092.0
2020-06-12 12:40:00,62.0,62.13,61.55,61.58,49285.0,62.0,62.13,61.55,61.58,49285.0
2020-06-12 12:50:00,61.59,61.87,61.59,61.67,30841.0,61.59,61.87,61.59,61.67,30841.0
2020-06-12 13:00:00,61.7,61.75,61.33,61.39,46037.0,61.7,61.75,61.33,61.39,46037.0
2020-06-12 13:10:00,61.37,61.38,61.1,61.2,44084.0,61.37,61.38,61.1,61.2,44084.0
2020-06-12 13:20:00,61.19,61.3,60.98,61.03,57277.0,61.19,61.3,60.98,61.03,57277.0
2020-06-12 13:30:00,61.04,61.13,60.73,60.84,52651.0,61.04,61.13,60.73,60.84,52651.0
2020-06-12 13:40:00,60.8,61.07,60.58,60.6,58956.0,60.8,61.07,60.58,60.6,58956.0
2020-06-12 13:50:00,60.63,60.79,60.41,60.57,77379.0,60.63,60.79,60.41,60.57,77379.0
2020-06-12 14:00:00,60.59,60.93,60.4,60.59,423517.0,60.59,60.93,60.4,60.59,423517.0
2020-06-12 14:10:00,60.68,61.15,60.67,60.94,56767.0,60.68,61.15,60.67,60.94,56767.0
2020-06-12 14:20:00,60.95,61.21,60.84,61.19,42682.0,60.95,61.21,60.84,61.19,42682.0
2020-06-12 14:30:00,61.23,61.44,61.14,61.17,75256.0,61.23,61.44,61.14,61.17,75256.0
2020-06-12 14:40:00,61.19,61.26,60.88,60.92,72762.0,61.19,61.26,60.88,60.92,72762.0
2020-06-12 14:50:00,60.94,61.19,60.86,61.19,79475.0,60.94,61.19,60.86,61.19,79475.0
2020-06-12 15:00:00,61.2,61.56,61.15,61.41,84388.0,61.2,61.56,61.15,61.41,84388.0
2020-06-12 15:10:00,61.42,61.64,61.24,61.26,89957.0,61.42,61.64,61.24,61.26,89957.0
2020-06-12 15:20:00,61.26,61.37,61.0,61.3,187650.0,61.26,61.37,61.0,61.3,187650.0
2020-06-12 15:30:00,61.3,61.48,61.08,61.36,162923.0,61.3,61.48,61.08,61.36,162923.0
2020-06-12 15:40:00,61.37,61.7,61.24,61.7,158071.0,61.37,61.7,61.24,61.7,158071.0
2020-06-12 15:50:00,61.71,62.07,61.65,61.91,450928.0,61.71,62.07,61.65,61.91,450928.0
2020-06-15 09:30:00,60.43,60.91,59.94,59.94,174198.0,60.43,60.91,59.94,59.94,174198.0
2020-06-15 09:40:00,60.04,60.24,59.84,60.24,107403.0,60.04,60.24,59.84,60.24,107403.0
2020-06-15 09:50:00,60.27,61.13,60.22,60.69,102271.0,60.27,61.13,60.22,60.69,102271.0
2020-06-15 10:00:00,60.72,60.84,60.52,60.76,309726.0,60.72,60.84,60.52,60.76,309726.0
2020-06-15 10:10:00,60.76,60.8,60.33,60.61,266589.0,60.76,60.8,60.33,60.61,266589.0
2020-06-15 10:20:00,60.59,60.59,59.87,59.87,176528.0,60.59,60.59,59.87,59.87,176528.0
2020-06-15 10:30:00,59.88,60.02,59.68,59.72,109092.0,59.88,60.02,59.68,59.72,109092.0
2020-06-15 10:40:00,59.71,60.39,59.54,60.34,101073.0,59.71,60.39,59.54,60.34,101073.0
2020-06-15 10:50:00,60.32,60.59,60.2,60.5,60649.0,60.32,60.59,60.2,60.5,60649.0
2020-06-15 11:00:00,60.52,60.89,60.4,60.89,131153.0,60.52,60.89,60.4,60.89,131153.0
2020-06-15 11:10:00,60.89,61.03,60.7,60.77,100486.0,60.89,61.03,60.7,60.77,100486.0
2020-06-15 11:20:00,60.74,61.05,60.61,60.77,68666.0,60.74,61.05,60.61,60.77,68666.0
2020-06-15 11:30:00,60.78,61.03,60.68,60.96,42044.0,60.78,61.03,60.68,60.96,42044.0
2020-06-15 11:40:00,60.97,61.04,60.62,60.78,53877.0,60.97,61.04,60.62,60.78,53877.0
2020-06-15 11:50:00,60.77,61.0,60.75,60.83,33821.0,60.77,61.0,60.75,60.83,33821.0
2020-06-15 12:00:00,60.82,61.18,60.8,61.12,42143.0,60.82,61.18,60.8,61.12,42143.0
2020-06-15 12:10:00,61.12,61.18,60.78,61.06,41018.0,61.12,61.18,60.78,61.06,41018.0
2020-06-15 12:20:00,61.06,61.23,61.0,61.18,67408.0,61.06,61.23,61.0,61.18,67408.0
2020-06-15 12:30:00,61.18,61.28,61.03,61.19,40512.0,61.18,61.28,61.03,61.19,40512.0
2020-06-15 12:40:00,61.18,61.35,61.13,61.34,28842.0,61.18,61.35,61.13,61.34,28842.0
2020-06-15 12:50:00,61.34,61.61,61.32,61.6,46316.0,61.34,61.61,61.32,61.6,46316.0
2020-06-15 13:00:00,61.61,61.81,61.54,61.8,49247.0,61.61,61.81,61.54,61.8,49247.0
2020-06-15 13:10:00,61.8,62.08,61.73,61.98,80550.0,61.8,62.08,61.73,61.98,80550.0
2020-06-15 13:20:00,62.01,62.05,61.77,61.81,41173.0,62.01,62.05,61.77,61.81,41173.0
2020-06-15 13:30:00,61.81,61.92,61.69,61.84,66928.0,61.81,61.92,61.69,61.84,66928.0
2020-06-15 13:40:00,61.83,61.98,61.66,61.68,67701.0,61.83,61.98,61.66,61.68,67701.0
2020-06-15 13:50:00,61.68,61.76,61.61,61.65,44003.0,61.68,61.76,61.61,61.65,44003.0
2020-06-15 14:00:00,61.66,62.63,61.66,62.44,133945.0,61.66,62.63,61.66,62.44,133945.0
2020-06-15 14:10:00,62.46,62.55,62.33,62.5,49370.0,62.46,62.55,62.33,62.5,49370.0
2020-06-15 14:20:00,62.52,62.52,62.01,62.06,156710.0,62.52,62.52,62.01,62.06,156710.0
2020-06-15 14:30:00,62.06,62.18,61.73,61.76,54162.0,62.06,62.18,61.73,61.76,54162.0
2020-06-15 14:40:00,61.75,61.81,61.56,61.66,50410.0,61.75,61.81,61.56,61.66,50410.0
2020-06-15 14:50:00,61.66,61.7,61.43,61.56,38213.0,61.66,61.7,61.43,61.56,38213.0
2020-06-15 15:00:00,61.58,61.77,61.51,61.54,34935.0,61.58,61.77,61.51,61.54,34935.0
2020-06-15 15:10:00,61.55,61.74,61.54,61.68,60045.0,61.55,61.74,61.54,61.68,60045.0
2020-06-15 15:20:00,61.69,61.75,61.52,61.61,70395.0,61.69,61.75,61.52,61.61,70395.0
2020-06-15 15:30:00,61.61,61.64,61.33,61.49,79980.0,61.61,61.64,61.33,61.49,79980.0
2020-06-15 15:40:00,61.5,61.84,61.41,61.7,128172.0,61.5,61.84,61.41,61.7,128172.0
2020-06-15 15:50:00,61.67,62.07,61.65,61.98,251650.0,61.67,62.07,61.65,61.98,251650.0
2020-06-16 09:30:00,63.98,64.48,63.56,63.61,125776.0,63.98,64.48,63.56,63.61,125776.0
2020-06-16 09:40:00,63.57,63.77,63.43,63.46,57241.0,63.57,63.77,63.43,63.46,57241.0
2020-06-16 09:50:00,63.49,64.04,63.39,63.97,102655.0,63.49,64.04,63.39,63.97,102655.0
2020-06-16 10:00:00,63.92,64.37,63.74,64.25,104543.0,63.92,64.37,63.74,64.25,104543.0
2020-06-16 10:10:00,64.24,64.44,64.14,64.35,43370.0,64.24,64.44,64.14,64.35,43370.0
2020-06-16 10:20:00,64.33,64.63,64.19,64.45,76710.0,64.33,64.63,64.19,64.45,76710.0
2020-06-16 10:30:00,64.46,64.71,63.85,64.19,81806.0,64.46,64.71,63.85,64.19,81806.0
2020-06-16 10:40:00,64.16,64.37,63.97,64.16,85110.0,64.16,64.37,63.97,64.16,85110.0
2020-06-16 10:50:00,64.17,64.2,63.1,63.25,65063.0,64.17,64.2,63.1,63.25,65063.0
2020-06-16 11:00:00,63.16,63.59,62.86,63.47,36934.0,63.16,63.59,62.86,63.47,36934.0
2020-06-16 11:10:00,63.48,63.56,63.14,63.49,20475.0,63.48,63.56,63.14,63.49,20475.0
2020-06-16 11:20:00,63.4,63.71,63.37,63.62,25933.0,63.4,63.71,63.37,63.62,25933.0
2020-06-16 11:30:00,63.61,63.88,63.46,63.73,39541.0,63.61,63.88,63.46,63.73,39541.0
2020-06-16 11:40:00,63.74,64.19,63.7,64.19,31723.0,63.74,64.19,63.7,64.19,31723.0
2020-06-16 11:50:00,64.2,64.31,64.08,64.27,86523.0,64.2,64.31,64.08,64.27,86523.0
2020-06-16 12:00:00,64.3,64.35,63.77,64.32,202250.0,64.3,64.35,63.77,64.32,202250.0
2020-06-16 12:10:00,64.36,64.4,64.19,64.38,65108.0,64.36,64.4,64.19,64.38,65108.0
2020-06-16 12:20:00,64.41,64.61,64.4,64.6,75111.0,64.41,64.61,64.4,64.6,75111.0
2020-06-16 12:30:00,64.59,64.86,64.58,64.78,55548.0,64.59,64.86,64.58,64.78,55548.0
2020-06-16 12:40:00,64.8,65.01,64.7,64.77,94362.0,64.8,65.01,64.7,64.77,94362.0
2020-06-16 12:50:00,64.79,64.82,64.71,64.77,55647.0,64.79,64.82,64.71,64.77,55647.0
2020-06-16 13:00:00,64.78,64.94,64.66,64.68,48230.0,64.78,64.94,64.66,64.68,48230.0
2020-06-16 13:10:00,64.71,64.91,64.61,64.85,21996.0,64.71,64.91,64.61,64.85,21996.0
2020-06-16 13:20:00,64.84,64.94,64.76,64.84,25601.0,64.84,64.94,64.76,64.84,25601.0
2020-06-16 13:30:00,64.78,64.82,64.51,64.6,32286.0,64.78,64.82,64.51,64.6,32286.0
2020-06-16 13:40:00,64.65,64.99,64.65,64.88,22300.0,64.65,64.99,64.65,64.88,22300.0
2020-06-16 13:50:00,64.9,64.97,64.67,64.78,26876.0,64.9,64.97,64.67,64.78,26876.0
2020-06-16 14:00:00,64.79,64.96,64.79,64.92,33268.0,64.79,64.96,64.79,64.92,33268.0
2020-06-16 14:10:00,64.93,65.11,64.9,64.98,44230.0,64.93,65.11,64.9,64.98,44230.0
2020-06-16 14:20:00,64.99,65.01,64.51,64.87,82639.0,64.99,65.01,64.51,64.87,82639.0
2020-06-16 14:30:00,64.89,65.08,64.77,64.83,49209.0,64.89,65.08,64.77,64.83,49209.0
2020-06-16 14:40:00,64.84,64.92,64.62,64.77,71585.0,64.84,64.92,64.62,64.77,71585.0
2020-06-16 14:50:00,64.77,64.86,64.58,64.65,42282.0,64.77,64.86,64.58,64.65,42282.0
2020-06-16 15:00:00,64.67,64.7,64.23,64.28,60454.0,64.67,64.7,64.23,64.28,60454.0
2020-06-16 15:10:00,64.32,64.37,63.83,63.89,81110.0,64.32,64.37,63.83,63.89,81110.0
2020-06-16 15:20:00,63.9,64.18,63.89,64.13,71429.0,63.9,64.18,63.89,64.13,71429.0
2020-06-16 15:30:00,64.13,64.32,63.98,63.98,94651.0,64.13,64.32,63.98,63.98,94651.0
2020-06-16 15:40:00,63.99,64.09,63.74,63.88,93968.0,63.99,64.09,63.74,63.88,93968.0
2020-06-16 15:50:00,63.93,64.09,63.68,64.09,279487.0,63.93,64.09,63.68,64.09,279487.0
2020-06-17 09:30:00,64.24,64.24,63.31,63.54,74823.0,64.24,64.24,63.31,63.54,74823.0
2020-06-17 09:40:00,63.5,63.73,63.18,63.45,57548.0,63.5,63.73,63.18,63.45,57548.0
2020-06-17 09:50:00,63.47,63.72,63.23,63.43,82918.0,63.47,63.72,63.23,63.43,82918.0
2020-06-17 10:00:00,63.42,63.84,63.4,63.78,37160.0,63.42,63.84,63.4,63.78,37160.0
2020-06-17 10:10:00,63.76,63.87,63.15,63.2,74287.0,63.76,63.87,63.15,63.2,74287.0
2020-06-17 10:20:00,63.21,63.38,63.03,63.21,74943.0,63.21,63.38,63.03,63.21,74943.0
2020-06-17 10:30:00,63.26,63.44,63.03,63.38,56723.0,63.26,63.44,63.03,63.38,56723.0
2020-06-17 10:40:00,63.36,63.52,63.21,63.36,57959.0,63.36,63.52,63.21,63.36,57959.0
2020-06-17 10:50:00,63.35,63.79,63.33,63.76,35917.0,63.35,63.79,63.33,63.76,35917.0
2020-06-17 11:00:00,63.74,63.86,63.57,63.75,30844.0,63.74,63.86,63.57,63.75,30844.0
2020-06-17 11:10:00,63.74,63.89,63.49,63.52,75382.0,63.74,63.89,63.49,63.52,75382.0
2020-06-17 11:20:00,63.56,63.71,63.4,63.69,29606.0,63.56,63.71,63.4,63.69,29606.0
2020-06-17 11:30:00,63.68,63.76,63.59,63.73,21052.0,63.68,63.76,63.59,63.73,21052.0
2020-06-17 11:40:00,63.73,63.87,63.72,63.77,23379.0,63.73,63.87,63.72,63.77,23379.0
2020-06-17 11:50:00,63.76,63.99,63.69,63.95,17555.0,63.76,63.99,63.69,63.95,17555.0
2020-06-17 12:00:00,63.96,63.96,63.74,63.8,18803.0,63.96,63.96,63.74,63.8,18803.0
2020-06-17 12:10:00,63.8,63.82,63.69,63.73,17485.0,63.8,63.82,63.69,63.73,17485.0
2020-06-17 12:20:00,63.74,63.83,63.67,63.75,18533.0,63.74,63.83,63.67,63.75,18533.0
2020-06-17 12:30:00,63.72,64.01,63.68,63.9,19589.0,63.72,64.01,63.68,63.9,19589.0
2020-06-17 12:40:00,63.9,63.97,63.83,63.9,20677.0,63.9,63.97,63.83,63.9,20677.0
2020-06-17 12:50:00,63.91,63.93,63.77,63.84,22891.0,63.91,63.93,63.77,63.84,22891.0
2020-06-17 13:00:00,63.86,64.01,63.85,63.96,29574.0,63.86,64.01,63.85,63.96,29574.0
2020-06-17 13:10:00,63.98,64.06,63.83,63.97,44119.0,63.98,64.06,63.83,63.97,44119.0
2020-06-17 13:20:00,63.96,64.09,63.96,64.0,23338.0,63.96,64.09,63.96,64.0,23338.0
2020-06-17 13:30:00,64.01,64.17,63.92,64.13,26512.0,64.01,64.17,63.92,64.13,26512.0
2020-06-17 13:40:00,64.12,64.12,64.01,64.07,50849.0,64.12,64.12,64.01,64.07,50849.0
2020-06-17 13:50:00,64.09,64.09,63.93,63.94,66849.0,64.09,64.09,63.93,63.94,66849.0
2020-06-17 14:00:00,63.94,64.01,63.85,64.0,20734.0,63.94,64.01,63.85,64.0,20734.0
2020-06-17 14:10:00,64.0,64.06,63.9,63.92,22615.0,64.0,64.06,63.9,63.92,22615.0
2020-06-17 14:20:00,63.93,63.99,63.87,63.95,20448.0,63.93,63.99,63.87,63.95,20448.0
2020-06-17 14:30:00,63.95,64.04,63.9,64.03,28048.0,63.95,64.04,63.9,64.03,28048.0
2020-06-17 14:40:00,64.06,64.2,63.97,63.99,39420.0,64.06,64.2,63.97,63.99,39420.0
2020-06-17 14:50:00,63.98,64.07,63.82,63.85,39570.0,63.98,64.07,63.82,63.85,39570.0
2020-06-17 15:00:00,63.82,63.92,63.74,63.9,37214.0,63.82,63.92,63.74,63.9,37214.0
2020-06-17 15:10:00,63.9,63.9,63.73,63.8,26846.0,63.9,63.9,63.73,63.8,26846.0
2020-06-17 15:20:00,63.78,63.84,63.58,63.66,33635.0,63.78,63.84,63.58,63.66,33635.0
2020-06-17 15:30:00,63.64,63.69,63.49,63.59,42064.0,63.64,63.69,63.49,63.59,42064.0
2020-06-17 15:40:00,63.58,63.6,63.37,63.45,63623.0,63.58,63.6,63.37,63.45,63623.0
2020-06-17 15:50:00,63.44,63.64,63.34,63.53,137637.0,63.44,63.64,63.34,63.53,137637.0
2020-06-18 09:30:00,62.96,63.25,62.6,63.13,78473.0,62.96,63.25,62.6,63.13,78473.0
2020-06-18 09:40:00,63.14,63.53,63.07,63.47,66537.0,63.14,63.53,63.07,63.47,66537.0
2020-06-18 09:50:00,63.44,63.5,63.03,63.2,52672.0,63.44,63.5,63.03,63.2,52672.0
2020-06-18 10:00:00,63.21,63.36,63.04,63.19,44014.0,63.21,63.36,63.04,63.19,44014.0
2020-06-18 10:10:00,63.21,63.38,63.09,63.35,39501.0,63.21,63.38,63.09,63.35,39501.0
2020-06-18 10:20:00,63.34,63.44,63.21,63.32,38444.0,63.34,63.44,63.21,63.32,38444.0
2020-06-18 10:30:00,63.34,63.78,63.28,63.49,44883.0,63.34,63.78,63.28,63.49,44883.0
2020-06-18 10:40:00,63.48,63.66,63.31,63.65,57620.0,63.48,63.66,63.31,63.65,57620.0
2020-06-18 10:50:00,63.65,63.73,63.36,63.72,31957.0,63.65,63.73,63.36,63.72,31957.0
2020-06-18 11:00:00,63.75,63.79,63.56,63.69,28202.0,63.75,63.79,63.56,63.69,28202.0
2020-06-18 11:10:00,63.7,64.14,63.7,63.91,328612.0,63.7,64.14,63.7,63.91,328612.0
2020-06-18 11:20:00,63.94,64.01,63.78,63.9,42972.0,63.94,64.01,63.78,63.9,42972.0
2020-06-18 11:30:00,63.9,64.01,63.63,63.63,31148.0,63.9,64.01,63.63,63.63,31148.0
2020-06-18 11:40:00,63.63,63.63,63.46,63.47,34272.0,63.63,63.63,63.46,63.47,34272.0
2020-06-18 11:50:00,63.47,63.47,63.3,63.31,27534.0,63.47,63.47,63.3,63.31,27534.0
2020-06-18 12:00:00,63.31,63.45,63.16,63.39,39726.0,63.31,63.45,63.16,63.39,39726.0
2020-06-18 12:10:00,63.39,63.49,63.35,63.45,35509.0,63.39,63.49,63.35,63.45,35509.0
2020-06-18 12:20:00,63.45,63.65,63.44,63.57,25377.0,63.45,63.65,63.44,63.57,25377.0
2020-06-18 12:30:00,63.57,63.64,63.5,63.58,22790.0,63.57,63.64,63.5,63.58,22790.0
2020-06-18 12:40:00,63.58,63.8,63.48,63.8,21897.0,63.58,63.8,63.48,63.8,21897.0
2020-06-18 12:50:00,63.78,64.0,63.74,63.93,27704.0,63.78,64.0,63.74,63.93,27704.0
2020-06-18 13:00:00,63.92,64.03,63.9,63.97,50936.0,63.92,64.03,63.9,63.97,50936.0
2020-06-18 13:10:00,63.95,64.02,63.85,63.95,29444.0,63.95,64.02,63.85,63.95,29444.0
2020-06-18 13:20:00,63.99,64.02,63.82,63.92,19413.0,63.99,64.02,63.82,63.92,19413.0
2020-06-18 13:30:00,63.93,64.14,63.92,64.0,30637.0,63.93,64.14,63.92,64.0,30637.0
2020-06-18 13:40:00,63.99,64.02,63.87,63.89,24084.0,63.99,64.02,63.87,63.89,24084.0
2020-06-18 13:50:00,63.89,63.89,63.82,63.85,17511.0,63.89,63.89,63.82,63.85,17511.0
2020-06-18 14:00:00,63.86,63.88,63.54,63.67,32903.0,63.86,63.88,63.54,63.67,32903.0
2020-06-18 14:10:00,63.65,63.69,63.56,63.65,33639.0,63.65,63.69,63.56,63.65,33639.0
2020-06-18 14:20:00,63.63,63.75,63.63,63.71,22440.0,63.63,63.75,63.63,63.71,22440.0
2020-06-18 14:30:00,63.71,63.89,63.6,63.87,37466.0,63.71,63.89,63.6,63.87,37466.0
2020-06-18 14:40:00,63.87,63.9,63.68,63.69,43692.0,63.87,63.9,63.68,63.69,43692.0
2020-06-18 14:50:00,63.67,63.71,63.53,63.55,41598.0,63.67,63.71,63.53,63.55,41598.0
2020-06-18 15:00:00,63.57,63.71,63.49,63.7,52272.0,63.57,63.71,63.49,63.7,52272.0
2020-06-18 15:10:00,63.68,63.7,63.58,63.64,39495.0,63.68,63.7,63.58,63.64,39495.0
2020-06-18 15:20:00,63.64,63.82,63.63,63.8,37071.0,63.64,63.82,63.63,63.8,37071.0
2020-06-18 15:30:00,63.82,63.9,63.76,63.84,92200.0,63.82,63.9,63.76,63.84,92200.0
2020-06-18 15:40:00,63.85,63.92,63.76,63.85,127736.0,63.85,63.92,63.76,63.85,127736.0
2020-06-18 15:50:00,63.82,64.04,63.75,63.96,205087.0,63.82,64.04,63.75,63.96,205087.0
2020-06-19 09:30:00,65.01,65.36,64.61,64.81,536342.0,65.01,65.36,64.61,64.81,536342.0
2020-06-19 09:40:00,64.85,64.85,64.11,64.14,111985.0,64.85,64.85,64.11,64.14,111985.0
2020-06-19 09:50:00,64.16,64.44,63.99,64.16,241261.0,64.16,64.44,63.99,64.16,241261.0
2020-06-19 10:00:00,64.17,64.19,63.92,63.96,44595.0,64.17,64.19,63.92,63.96,44595.0
2020-06-19 10:10:00,63.96,64.23,63.79,64.03,166618.0,63.96,64.23,63.79,64.03,166618.0
2020-06-19 10:20:00,64.02,64.1,63.86,64.0,200865.0,64.02,64.1,63.86,64.0,200865.0
2020-06-19 10:30:00,64.0,64.08,63.88,64.02,80976.0,64.0,64.08,63.88,64.02,80976.0
2020-06-19 10:40:00,64.01,64.44,63.96,64.44,116696.0,64.01,64.44,63.96,64.44,116696.0
2020-06-19 10:50:00,64.44,64.52,64.38,64.49,60406.0,64.44,64.52,64.38,64.49,60406.0
2020-06-19 11:00:00,64.49,64.54,64.42,64.47,83634.0,64.49,64.54,64.42,64.47,83634.0
2020-06-19 11:10:00,64.46,64.8,64.35,64.35,74470.0,64.46,64.8,64.35,64.35,74470.0
2020-06-19 11:20:00,64.36,64.56,64.25,64.46,36886.0,64.36,64.56,64.25,64.46,36886.0
2020-06-19 11:30:00,64.47,64.65,64.43,64.47,27025.0,64.47,64.65,64.43,64.47,27025.0
2020-06-19 11:40:00,64.48,64.59,64.35,64.59,47457.0,64.48,64.59,64.35,64.59,47457.0
2020-06-19 11:50:00,64.54,64.61,64.36,64.39,53368.0,64.54,64.61,64.36,64.39,53368.0
2020-06-19 12:00:00,64.41,64.44,64.07,64.24,37302.0,64.41,64.44,64.07,64.24,37302.0
2020-06-19 12:10:00,64.22,64.32,63.72,63.76,44390.0,64.22,64.32,63.72,63.76,44390.0
2020-06-19 12:20:00,63.75,63.97,63.72,63.97,70209.0,63.75,63.97,63.72,63.97,70209.0
2020-06-19 12:30:00,63.99,64.06,63.75,63.85,46852.0,63.99,64.06,63.75,63.85,46852.0
2020-06-19 12:40:00,63.8,64.12,63.75,64.04,53759.0,63.8,64.12,63.75,64.04,53759.0
2020-06-19 12:50:00,64.05,64.16,63.9,64.08,37598.0,64.05,64.16,63.9,64.08,37598.0
2020-06-19 13:00:00,64.09,64.09,63.93,63.98,50436.0,64.09,64.09,63.93,63.98,50436.0
2020-06-19 13:10:00,63.99,64.09,63.89,63.91,37636.0,63.99,64.09,63.89,63.91,37636.0
2020-06-19 13:20:00,63.91,64.01,63.84,63.97,33069.0,63.91,64.01,63.84,63.97,33069.0
2020-06-19 13:30:00,63.95,64.1,63.75,64.01,41251.0,63.95,64.1,63.75,64.01,41251.0
2020-06-19 13:40:00,64.01,64.1,63.85,63.94,85665.0,64.01,64.1,63.85,63.94,85665.0
2020-06-19 13:50:00,64.0,64.0,63.75,63.81,23900.0,64.0,64.0,63.75,63.81,23900.0
2020-06-19 14:00:00,63.81,63.99,63.72,63.83,54944.0,63.81,63.99,63.72,63.83,54944.0
2020-06-19 14:10:00,63.84,63.97,63.74,63.87,40588.0,63.84,63.97,63.74,63.87,40588.0
2020-06-19 14:20:00,63.86,63.96,63.74,63.79,43926.0,63.86,63.96,63.74,63.79,43926.0
2020-06-19 14:30:00,63.79,64.07,63.73,64.01,59434.0,63.79,64.07,63.73,64.01,59434.0
2020-06-19 14:40:00,64.0,64.27,63.93,64.1,143506.0,64.0,64.27,63.93,64.1,143506.0
2020-06-19 14:50:00,64.11,64.34,64.07,64.31,34973.0,64.11,64.34,64.07,64.31,34973.0
2020-06-19 15:00:00,64.3,64.31,64.15,64.16,39128.0,64.3,64.31,64.15,64.16,39128.0
2020-06-19 15:10:00,64.17,64.56,64.1,64.56,40556.0,64.17,64.56,64.1,64.56,40556.0
2020-06-19 15:20:00,64.61,64.64,64.38,64.38,37577.0,64.61,64.64,64.38,64.38,37577.0
2020-06-19 15:30:00,64.39,64.52,64.37,64.44,98961.0,64.39,64.52,64.37,64.44,98961.0
2020-06-19 15:40:00,64.44,64.73,64.07,64.14,257716.0,64.44,64.73,64.07,64.14,257716.0
2020-06-19 15:50:00,64.12,64.57,64.12,64.2,477571.0,64.12,64.57,64.12,64.2,477571.0
2020-06-22 09:30:00,63.87,63.98,63.0,63.17,120495.0,63.87,63.98,63.0,63.17,120495.0
2020-06-22 09:40:00,63.09,63.39,62.84,63.16,48498.0,63.09,63.39,62.84,63.16,48498.0
2020-06-22 09:50:00,63.17,63.33,63.06,63.28,111217.0,63.17,63.33,63.06,63.28,111217.0
2020-06-22 10:00:00,63.29,63.56,63.23,63.52,141710.0,63.29,63.56,63.23,63.52,141710.0
2020-06-22 10:10:00,63.5,63.56,63.05,63.05,90125.0,63.5,63.56,63.05,63.05,90125.0
2020-06-22 10:20:00,63.07,63.17,62.96,63.14,32153.0,63.07,63.17,62.96,63.14,32153.0
2020-06-22 10:30:00,63.17,63.26,62.97,63.1,29204.0,63.17,63.26,62.97,63.1,29204.0
2020-06-22 10:40:00,63.1,63.11,62.87,62.9,38929.0,63.1,63.11,62.87,62.9,38929.0
2020-06-22 10:50:00,62.89,63.11,62.75,62.79,36861.0,62.89,63.11,62.75,62.79,36861.0
2020-06-22 11:00:00,62.75,62.92,62.66,62.91,38740.0,62.75,62.92,62.66,62.91,38740.0
2020-06-22 11:10:00,62.91,63.23,62.91,63.13,80295.0,62.91,63.23,62.91,63.13,80295.0
2020-06-22 11:20:00,63.13,63.18,62.98,63.09,40164.0,63.13,63.18,62.98,63.09,40164.0
2020-06-22 11:30:00,63.07,63.16,62.84,63.16,33249.0,63.07,63.16,62.84,63.16,33249.0
2020-06-22 11:40:00,63.15,63.24,63.05,63.16,61911.0,63.15,63.24,63.05,63.16,61911.0
2020-06-22 11:50:00,63.17,63.27,63.11,63.16,46704.0,63.17,63.27,63.11,63.16,46704.0
2020-06-22 12:00:00,63.2,63.36,63.18,63.3,126043.0,63.2,63.36,63.18,63.3,126043.0
2020-06-22 12:10:00,63.3,63.55,63.3,63.43,237962.0,63.3,63.55,63.3,63.43,237962.0
2020-06-22 12:20:00,63.45,63.6,63.42,63.53,209134.0,63.45,63.6,63.42,63.53,209134.0
2020-06-22 12:30:00,63.55,63.63,63.5,63.57,47126.0,63.55,63.63,63.5,63.57,47126.0
2020-06-22 12:40:00,63.56,63.65,63.42,63.45,392045.0,63.56,63.65,63.42,63.45,392045.0
2020-06-22 12:50:00,63.45,63.52,63.26,63.33,86449.0,63.45,63.52,63.26,63.33,86449.0
2020-06-22 13:00:00,63.35,63.41,63.28,63.33,27720.0,63.35,63.41,63.28,63.33,27720.0
2020-06-22 13:10:00,63.32,63.46,63.29,63.45,42893.0,63.32,63.46,63.29,63.45,42893.0
2020-06-22 13:20:00,63.45,63.47,63.4,63.42,81688.0,63.45,63.47,63.4,63.42,81688.0
2020-06-22 13:30:00,63.45,63.51,63.33,63.33,79566.0,63.45,63.51,63.33,63.33,79566.0
2020-06-22 13:40:00,63.32,63.46,63.31,63.43,45853.0,63.32,63.46,63.31,63.43,45853.0
2020-06-22 13:50:00,63.42,63.46,63.37,63.42,18319.0,63.42,63.46,63.37,63.42,18319.0
2020-06-22 14:00:00,63.43,63.43,63.27,63.37,40480.0,63.43,63.43,63.27,63.37,40480.0
2020-06-22 14:10:00,63.36,63.38,63.26,63.3,22002.0,63.36,63.38,63.26,63.3,22002.0
2020-06-22 14:20:00,63.29,63.49,63.26,63.45,36934.0,63.29,63.49,63.26,63.45,36934.0
2020-06-22 14:30:00,63.47,63.47,63.42,63.44,29216.0,63.47,63.47,63.42,63.44,29216.0
2020-06-22 14:40:00,63.43,63.45,63.36,63.44,17878.0,63.43,63.45,63.36,63.44,17878.0
2020-06-22 14:50:00,63.43,63.48,63.41,63.43,122100.0,63.43,63.48,63.41,63.43,122100.0
2020-06-22 15:00:00,63.42,63.54,63.4,63.46,49691.0,63.42,63.54,63.4,63.46,49691.0
2020-06-22 15:10:00,63.45,63.55,63.14,63.2,77093.0,63.45,63.55,63.14,63.2,77093.0
2020-06-22 15:20:00,63.19,63.19,62.85,62.88,82504.0,63.19,63.19,62.85,62.88,82504.0
2020-06-22 15:30:00,62.89,62.93,62.78,62.85,132756.0,62.89,62.93,62.78,62.85,132756.0
2020-06-22 15:40:00,62.85,63.13,62.8,62.94,153591.0,62.85,63.13,62.8,62.94,153591.0
2020-06-22 15:50:00,62.94,63.12,62.86,63.05,235523.0,62.94,63.12,62.86,63.05,235523.0
2020-06-23 09:30:00,63.63,63.71,62.65,62.99,577795.0,63.63,63.71,62.65,62.99,577795.0
2020-06-23 09:40:00,63.0,63.31,62.84,62.94,143942.0,63.0,63.31,62.84,62.94,143942.0
2020-06-23 09:50:00,62.92,63.34,62.92,63.2,117002.0,62.92,63.34,62.92,63.2,117002.0
2020-06-23 10:00:00,63.19,63.25,63.03,63.22,82310.0,63.19,63.25,63.03,63.22,82310.0
2020-06-23 10:10:00,63.22,63.4,63.09,63.38,108267.0,63.22,63.4,63.09,63.38,108267.0
2020-06-23 10:20:00,63.38,63.39,63.14,63.27,47633.0,63.38,63.39,63.14,63.27,47633.0
2020-06-23 10:30:00,63.28,63.37,63.24,63.32,66453.0,63.28,63.37,63.24,63.32,66453.0
2020-06-23 10:40:00,63.32,63.37,62.93,63.16,49081.0,63.32,63.37,62.93,63.16,49081.0
2020-06-23 10:50:00,63.16,63.45,63.09,63.36,63289.0,63.16,63.45,63.09,63.36,63289.0
2020-06-23 11:00:00,63.35,63.44,63.16,63.41,56763.0,63.35,63.44,63.16,63.41,56763.0
2020-06-23 11:10:00,63.43,63.84,63.39,63.8,182683.0,63.43,63.84,63.39,63.8,182683.0
2020-06-23 11:20:00,63.79,64.12,63.64,64.02,141702.0,63.79,64.12,63.64,64.02,141702.0
2020-06-23 11:30:00,64.02,64.02,63.8,63.89,42868.0,64.02,64.02,63.8,63.89,42868.0
2020-06-23 11:40:00,63.91,63.98,63.82,63.89,39748.0,63.91,63.98,63.82,63.89,39748.0
2020-06-23 11:50:00,63.87,63.96,63.8,63.9,89607.0,63.87,63.96,63.8,63.9,89607.0
2020-06-23 12:00:00,63.9,64.04,63.74,63.74,45263.0,63.9,64.04,63.74,63.74,45263.0
2020-06-23 12:10:00,63.74,63.95,63.7,63.91,197248.0,63.74,63.95,63.7,63.91,197248.0
2020-06-23 12:20:00,63.91,63.96,63.78,63.91,24565.0,63.91,63.96,63.78,63.91,24565.0
2020-06-23 12:30:00,63.91,63.94,63.72,63.81,27220.0,63.91,63.94,63.72,63.81,27220.0
2020-06-23 12:40:00,63.8,63.91,63.69,63.91,41408.0,63.8,63.91,63.69,63.91,41408.0
2020-06-23 12:50:00,63.9,63.9,63.8,63.83,21855.0,63.9,63.9,63.8,63.83,21855.0
2020-06-23 13:00:00,63.83,63.89,63.74,63.88,26605.0,63.83,63.89,63.74,63.88,26605.0
2020-06-23 13:10:00,63.87,63.93,63.81,63.93,40722.0,63.87,63.93,63.81,63.93,40722.0
2020-06-23 13:20:00,63.93,64.14,63.85,64.07,174697.0,63.93,64.14,63.85,64.07,174697.0
2020-06-23 13:30:00,64.08,64.1,63.95,64.01,152748.0,64.08,64.1,63.95,64.01,152748.0
2020-06-23 13:40:00,64.02,64.3,64.02,64.3,63969.0,64.02,64.3,64.02,64.3,63969.0
2020-06-23 13:50:00,64.31,64.35,64.14,64.34,48907.0,64.31,64.35,64.14,64.34,48907.0
2020-06-23 14:00:00,64.32,64.34,64.0,64.05,66970.0,64.32,64.34,64.0,64.05,66970.0
2020-06-23 14:10:00,64.05,64.18,63.99,64.1,40684.0,64.05,64.18,63.99,64.1,40684.0
2020-06-23 14:20:00,64.09,64.23,64.09,64.16,46886.0,64.09,64.23,64.09,64.16,46886.0
2020-06-23 14:30:00,64.15,64.31,64.15,64.25,55484.0,64.15,64.31,64.15,64.25,55484.0
2020-06-23 14:40:00,64.25,64.26,63.87,63.89,36729.0,64.25,64.26,63.87,63.89,36729.0
2020-06-23 14:50:00,63.9,64.25,63.89,64.23,297686.0,63.9,64.25,63.89,64.23,297686.0
2020-06-23 15:00:00,64.2,64.29,64.01,64.22,87221.0,64.2,64.29,64.01,64.22,87221.0
2020-06-23 15:10:00,64.21,64.31,64.13,64.29,51712.0,64.21,64.31,64.13,64.29,51712.0
2020-06-23 15:20:00,64.28,64.28,64.11,64.15,93248.0,64.28,64.28,64.11,64.15,93248.0
2020-06-23 15:30:00,64.15,64.38,64.11,64.31,97925.0,64.15,64.38,64.11,64.31,97925.0
2020-06-23 15:40:00,64.31,64.44,64.15,64.21,129546.0,64.31,64.44,64.15,64.21,129546.0
2020-06-23 15:50:00,64.2,64.22,63.75,63.76,329818.0,64.2,64.22,63.75,63.76,329818.0
2020-06-24 09:30:00,63.45,63.98,63.24,63.63,142805.0,63.45,63.98,63.24,63.63,142805.0
2020-06-24 09:40:00,63.6,63.85,63.47,63.58,84270.0,63.6,63.85,63.47,63.58,84270.0
2020-06-24 09:50:00,63.59,63.69,63.1,63.1,156357.0,63.59,63.69,63.1,63.1,156357.0
2020-06-24 10:00:00,63.1,63.28,62.47,62.58,97427.0,63.1,63.28,62.47,62.58,97427.0
2020-06-24 10:10:00,62.58,62.93,62.57,62.85,116358.0,62.58,62.93,62.57,62.85,116358.0
2020-06-24 10:20:00,62.85,63.08,62.62,63.08,70080.0,62.85,63.08,62.62,63.08,70080.0
2020-06-24 10:30:00,63.07,63.07,62.56,62.66,75183.0,63.07,63.07,62.56,62.66,75183.0
2020-06-24 10:40:00,62.66,62.71,62.07,62.08,175059.0,62.66,62.71,62.07,62.08,175059.0
2020-06-24 10:50:00,62.1,62.24,61.91,61.95,97883.0,62.1,62.24,61.91,61.95,97883.0
2020-06-24 11:00:00,61.97,62.1,61.79,61.87,94426.0,61.97,62.1,61.79,61.87,94426.0
2020-06-24 11:10:00,61.89,61.95,61.75,61.87,139053.0,61.89,61.95,61.75,61.87,139053.0
2020-06-24 11:20:00,61.88,62.12,61.78,62.04,152535.0,61.88,62.12,61.78,62.04,152535.0
2020-06-24 11:30:00,62.03,62.12,61.91,61.97,93005.0,62.03,62.12,61.91,61.97,93005.0
2020-06-24 11:40:00,61.97,62.0,61.46,61.56,194978.0,61.97,62.0,61.46,61.56,194978.0
2020-06-24 11:50:00,61.58,61.87,61.55,61.85,88563.0,61.58,61.87,61.55,61.85,88563.0
2020-06-24 12:00:00,61.84,61.99,61.58,61.64,81967.0,61.84,61.99,61.58,61.64,81967.0
2020-06-24 12:10:00,61.67,61.7,61.52,61.65,46823.0,61.67,61.7,61.52,61.65,46823.0
2020-06-24 12:20:00,61.64,61.81,61.37,61.5,61851.0,61.64,61.81,61.37,61.5,61851.0
2020-06-24 12:30:00,61.46,61.65,61.29,61.57,115575.0,61.46,61.65,61.29,61.57,115575.0
2020-06-24 12:40:00,61.59,61.83,61.52,61.73,37692.0,61.59,61.83,61.52,61.73,37692.0
2020-06-24 12:50:00,61.73,61.8,61.54,61.76,54894.0,61.73,61.8,61.54,61.76,54894.0
2020-06-24 13:00:00,61.76,61.78,61.63,61.72,32709.0,61.76,61.78,61.63,61.72,32709.0
2020-06-24 13:10:00,61.73,61.8,61.47,61.54,98287.0,61.73,61.8,61.47,61.54,98287.0
2020-06-24 13:20:00,61.52,61.61,61.27,61.27,64928.0,61.52,61.61,61.27,61.27,64928.0
2020-06-24 13:30:00,61.26,61.28,61.12,61.21,57474.0,61.26,61.28,61.12,61.21,57474.0
2020-06-24 13:40:00,61.21,61.53,61.19,61.53,72973.0,61.21,61.53,61.19,61.53,72973.0
2020-06-24 13:50:00,61.54,61.68,61.44,61.62,103303.0,61.54,61.68,61.44,61.62,103303.0
2020-06-24 14:00:00,61.64,61.75,61.42,61.74,60289.0,61.64,61.75,61.42,61.74,60289.0
2020-06-24 14:10:00,61.73,61.84,61.61,61.8,39672.0,61.73,61.84,61.61,61.8,39672.0
2020-06-24 14:20:00,61.79,62.13,61.79,62.11,76257.0,61.79,62.13,61.79,62.11,76257.0
2020-06-24 14:30:00,62.11,62.26,62.02,62.11,79278.0,62.11,62.26,62.02,62.11,79278.0
2020-06-24 14:40:00,62.13,62.16,61.79,62.0,81640.0,62.13,62.16,61.79,62.0,81640.0
2020-06-24 14:50:00,62.0,62.07,61.87,61.96,54031.0,62.0,62.07,61.87,61.96,54031.0
2020-06-24 15:00:00,61.98,62.24,61.96,62.12,97496.0,61.98,62.24,61.96,62.12,97496.0
2020-06-24 15:10:00,62.14,62.53,62.07,62.51,96943.0,62.14,62.53,62.07,62.51,96943.0
2020-06-24 15:20:00,62.53,62.57,62.25,62.26,96324.0,62.53,62.57,62.25,62.26,96324.0
2020-06-24 15:30:00,62.27,62.35,62.03,62.12,60593.0,62.27,62.35,62.03,62.12,60593.0
2020-06-24 15:40:00,62.11,62.5,62.1,62.32,78289.0,62.11,62.5,62.1,62.32,78289.0
2020-06-24 15:50:00,62.31,62.31,61.84,61.89,275133.0,62.31,62.31,61.84,61.89,275133.0
2020-06-25 09:30:00,61.5,61.53,60.65,61.14,98940.0,61.5,61.53,60.65,61.14,98940.0
2020-06-25 09:40:00,61.08,61.62,60.9,61.49,96112.0,61.08,61.62,60.9,61.49,96112.0
2020-06-25 09:50:00,61.48,62.1,61.42,62.09,102667.0,61.48,62.1,61.42,62.09,102667.0
2020-06-25 10:00:00,62.11,62.3,61.98,62.08,117174.0,62.11,62.3,61.98,62.08,117174.0
2020-06-25 10:10:00,62.13,62.43,62.1,62.15,84958.0,62.13,62.43,62.1,62.15,84958.0
2020-06-25 10:20:00,62.15,62.38,62.12,62.13,47866.0,62.15,62.38,62.12,62.13,47866.0
2020-06-25 10:30:00,62.17,62.17,61.85,61.85,51584.0,62.17,62.17,61.85,61.85,51584.0
2020-06-25 10:40:00,61.86,62.0,61.6,61.67,56474.0,61.86,62.0,61.6,61.67,56474.0
2020-06-25 10:50:00,61.67,61.74,61.24,61.45,111711.0,61.67,61.74,61.24,61.45,111711.0
2020-06-25 11:00:00,61.45,61.45,61.14,61.36,73312.0,61.45,61.45,61.14,61.36,73312.0
2020-06-25 11:10:00,61.34,61.8,61.33,61.79,66884.0,61.34,61.8,61.33,61.79,66884.0
2020-06-25 11:20:00,61.75,61.86,61.63,61.86,44265.0,61.75,61.86,61.63,61.86,44265.0
2020-06-25 11:30:00,61.88,61.99,61.51,61.74,63478.0,61.88,61.99,61.51,61.74,63478.0
2020-06-25 11:40:00,61.75,61.81,61.53,61.77,51245.0,61.75,61.81,61.53,61.77,51245.0
2020-06-25 11:50:00,61.76,61.87,61.7,61.81,52815.0,61.76,61.87,61.7,61.81,52815.0
2020-06-25 12:00:00,61.82,61.97,61.8,61.87,30034.0,61.82,61.97,61.8,61.87,30034.0
2020-06-25 12:10:00,61.87,62.17,61.86,62.08,31254.0,61.87,62.17,61.86,62.08,31254.0
2020-06-25 12:20:00,62.08,62.3,62.07,62.29,99296.0,62.08,62.3,62.07,62.29,99296.0
2020-06-25 12:30:00,62.29,62.37,62.13,62.25,56898.0,62.29,62.37,62.13,62.25,56898.0
2020-06-25 12:40:00,62.23,62.37,62.21,62.25,41593.0,62.23,62.37,62.21,62.25,41593.0
2020-06-25 12:50:00,62.25,62.37,62.11,62.21,42798.0,62.25,62.37,62.11,62.21,42798.0
2020-06-25 13:00:00,62.22,62.23,62.1,62.14,33924.0,62.22,62.23,62.1,62.14,33924.0
2020-06-25 13:10:00,62.15,62.37,62.09,62.35,32254.0,62.15,62.37,62.09,62.35,32254.0
2020-06-25 13:20:00,62.36,62.42,62.27,62.32,36834.0,62.36,62.42,62.27,62.32,36834.0
2020-06-25 13:30:00,62.3,62.5,62.25,62.46,89621.0,62.3,62.5,62.25,62.46,89621.0
2020-06-25 13:40:00,62.47,62.51,62.44,62.44,72490.0,62.47,62.51,62.44,62.44,72490.0
2020-06-25 13:50:00,62.44,62.44,62.09,62.18,243709.0,62.44,62.44,62.09,62.18,243709.0
2020-06-25 14:00:00,62.18,62.41,62.07,62.26,237287.0,62.18,62.41,62.07,62.26,237287.0
2020-06-25 14:10:00,62.25,62.45,62.25,62.37,150358.0,62.25,62.45,62.25,62.37,150358.0
2020-06-25 14:20:00,62.37,62.39,62.05,62.2,310942.0,62.37,62.39,62.05,62.2,310942.0
2020-06-25 14:30:00,62.2,62.23,62.12,62.19,150154.0,62.2,62.23,62.12,62.19,150154.0
2020-06-25 14:40:00,62.18,62.21,62.07,62.13,237566.0,62.18,62.21,62.07,62.13,237566.0
2020-06-25 14:50:00,62.14,62.54,62.11,62.44,153135.0,62.14,62.54,62.11,62.44,153135.0
2020-06-25 15:00:00,62.44,62.87,62.4,62.85,87193.0,62.44,62.87,62.4,62.85,87193.0
2020-06-25 15:10:00,62.85,62.91,62.74,62.84,36631.0,62.85,62.91,62.74,62.84,36631.0
2020-06-25 15:20:00,62.83,63.1,62.81,63.01,67698.0,62.83,63.1,62.81,63.01,67698.0
2020-06-25 15:30:00,63.01,63.03,62.77,62.96,197644.0,63.01,63.03,62.77,62.96,197644.0
2020-06-25 15:40:00,62.96,63.04,62.84,62.93,154932.0,62.96,63.04,62.84,62.93,154932.0
2020-06-25 15:50:00,62.93,63.41,62.86,63.33,655300.0,62.93,63.41,62.86,63.33,655300.0
2020-06-26 09:30:00,63.17,63.28,62.66,62.89,95401.0,63.17,63.28,62.66,62.89,95401.0
2020-06-26 09:40:00,62.93,63.03,62.64,62.91,56770.0,62.93,63.03,62.64,62.91,56770.0
2020-06-26 09:50:00,62.9,62.9,62.5,62.84,62055.0,62.9,62.9,62.5,62.84,62055.0
2020-06-26 10:00:00,62.88,62.88,62.42,62.5,71854.0,62.88,62.88,62.42,62.5,71854.0
2020-06-26 10:10:00,62.51,62.51,62.12,62.17,56064.0,62.51,62.51,62.12,62.17,56064.0
2020-06-26 10:20:00,62.2,62.2,61.8,61.86,134670.0,62.2,62.2,61.8,61.86,134670.0
2020-06-26 10:30:00,61.82,62.08,61.67,61.76,100856.0,61.82,62.08,61.67,61.76,100856.0
2020-06-26 10:40:00,61.73,61.91,61.65,61.7,84421.0,61.73,61.91,61.65,61.7,84421.0
2020-06-26 10:50:00,61.7,61.82,61.41,61.46,108514.0,61.7,61.82,61.41,61.46,108514.0
2020-06-26 11:00:00,61.52,61.56,61.22,61.47,150557.0,61.52,61.56,61.22,61.47,150557.0
2020-06-26 11:10:00,61.46,61.5,61.17,61.32,125260.0,61.46,61.5,61.17,61.32,125260.0
2020-06-26 11:20:00,61.32,61.33,61.07,61.11,132399.0,61.32,61.33,61.07,61.11,132399.0
2020-06-26 11:30:00,61.1,61.12,60.92,61.1,135901.0,61.1,61.12,60.92,61.1,135901.0
2020-06-26 11:40:00,61.1,61.12,60.81,60.89,144575.0,61.1,61.12,60.81,60.89,144575.0
2020-06-26 11:50:00,60.89,60.94,60.67,60.76,111201.0,60.89,60.94,60.67,60.76,111201.0
2020-06-26 12:00:00,60.77,60.78,60.24,60.28,114300.0,60.77,60.78,60.24,60.28,114300.0
2020-06-26 12:10:00,60.27,60.29,59.78,59.85,162418.0,60.27,60.29,59.78,59.85,162418.0
2020-06-26 12:20:00,59.85,60.1,59.61,59.98,156382.0,59.85,60.1,59.61,59.98,156382.0
2020-06-26 12:30:00,59.97,60.08,59.83,60.05,102800.0,59.97,60.08,59.83,60.05,102800.0
2020-06-26 12:40:00,60.05,60.32,59.95,60.27,58265.0,60.05,60.32,59.95,60.27,58265.0
2020-06-26 12:50:00,60.28,60.66,60.19,60.64,107167.0,60.28,60.66,60.19,60.64,107167.0
2020-06-26 13:00:00,60.61,60.68,60.43,60.5,185507.0,60.61,60.68,60.43,60.5,185507.0
2020-06-26 13:10:00,60.5,60.64,60.4,60.52,156205.0,60.5,60.64,60.4,60.52,156205.0
2020-06-26 13:20:00,60.53,60.65,60.44,60.52,51185.0,60.53,60.65,60.44,60.52,51185.0
2020-06-26 13:30:00,60.53,60.84,60.45,60.83,95487.0,60.53,60.84,60.45,60.83,95487.0
2020-06-26 13:40:00,60.81,60.86,60.62,60.67,31415.0,60.81,60.86,60.62,60.67,31415.0
2020-06-26 13:50:00,60.68,60.7,60.51,60.52,30597.0,60.68,60.7,60.51,60.52,30597.0
2020-06-26 14:00:00,60.51,60.59,60.19,60.31,114802.0,60.51,60.59,60.19,60.31,114802.0
2020-06-26 14:10:00,60.31,60.39,59.98,59.99,72737.0,60.31,60.39,59.98,59.99,72737.0
2020-06-26 14:20:00,59.99,60.14,59.93,60.02,253812.0,59.99,60.14,59.93,60.02,253812.0
2020-06-26 14:30:00,60.02,60.11,59.86,59.94,74212.0,60.02,60.11,59.86,59.94,74212.0
2020-06-26 14:40:00,59.93,60.03,59.79,59.92,144662.0,59.93,60.03,59.79,59.92,144662.0
2020-06-26 14:50:00,59.9,60.08,59.89,59.98,114140.0,59.9,60.08,59.89,59.98,114140.0
2020-06-26 15:00:00,59.98,60.03,59.73,59.83,143230.0,59.98,60.03,59.73,59.83,143230.0
2020-06-26 15:10:00,59.81,59.95,59.76,59.84,121645.0,59.81,59.95,59.76,59.84,121645.0
2020-06-26 15:20:00,59.85,60.11,59.85,59.91,299914.0,59.85,60.11,59.85,59.91,299914.0
2020-06-26 15:30:00,59.9,59.93,59.6,59.72,348529.0,59.9,59.93,59.6,59.72,348529.0
2020-06-26 15:40:00,59.72,60.02,59.61,59.7,409896.0,59.72,60.02,59.61,59.7,409896.0
2020-06-26 15:50:00,59.7,59.9,59.58,59.78,647267.0,59.7,59.9,59.58,59.78,647267.0
2020-06-29 09:30:00,59.85,60.21,59.57,60.08,265571.0,59.85,60.21,59.57,60.08,265571.0
2020-06-29 09:40:00,60.06,60.35,59.94,60.21,270296.0,60.06,60.35,59.94,60.21,270296.0
2020-06-29 09:50:00,60.29,60.39,59.93,60.15,112540.0,60.29,60.39,59.93,60.15,112540.0
2020-06-29 10:00:00,60.18,60.41,60.09,60.15,136805.0,60.18,60.41,60.09,60.15,136805.0
2020-06-29 10:10:00,60.13,60.64,60.12,60.59,90545.0,60.13,60.64,60.12,60.59,90545.0
2020-06-29 10:20:00,60.6,60.74,60.53,60.57,80986.0,60.6,60.74,60.53,60.57,80986.0
2020-06-29 10:30:00,60.6,60.67,60.43,60.6,85910.0,60.6,60.67,60.43,60.6,85910.0
2020-06-29 10:40:00,60.6,61.04,60.54,60.93,109795.0,60.6,61.04,60.54,60.93,109795.0
2020-06-29 10:50:00,60.91,61.02,60.7,60.72,74635.0,60.91,61.02,60.7,60.72,74635.0
2020-06-29 11:00:00,60.72,61.38,60.71,61.32,136713.0,60.72,61.38,60.71,61.32,136713.0
2020-06-29 11:10:00,61.33,61.4,61.0,61.21,101726.0,61.33,61.4,61.0,61.21,101726.0
2020-06-29 11:20:00,61.21,61.66,61.21,61.66,79992.0,61.21,61.66,61.21,61.66,79992.0
2020-06-29 11:30:00,61.68,61.73,61.47,61.55,81653.0,61.68,61.73,61.47,61.55,81653.0
2020-06-29 11:40:00,61.55,61.72,61.47,61.58,89346.0,61.55,61.72,61.47,61.58,89346.0
2020-06-29 11:50:00,61.57,61.7,61.53,61.63,91715.0,61.57,61.7,61.53,61.63,91715.0
2020-06-29 12:00:00,61.63,61.8,61.6,61.74,51654.0,61.63,61.8,61.6,61.74,51654.0
2020-06-29 12:10:00,61.73,61.97,61.72,61.91,57162.0,61.73,61.97,61.72,61.91,57162.0
2020-06-29 12:20:00,61.92,62.02,61.84,61.87,111573.0,61.92,62.02,61.84,61.87,111573.0
2020-06-29 12:30:00,61.87,62.15,61.77,62.02,197433.0,61.87,62.15,61.77,62.02,197433.0
2020-06-29 12:40:00,62.02,62.07,61.91,62.05,69883.0,62.02,62.07,61.91,62.05,69883.0
2020-06-29 12:50:00,62.05,62.05,61.92,61.98,151166.0,62.05,62.05,61.92,61.98,151166.0
2020-06-29 13:00:00,61.99,62.0,61.63,61.66,285837.0,61.99,62.0,61.63,61.66,285837.0
2020-06-29 13:10:00,61.66,61.86,61.59,61.78,67982.0,61.66,61.86,61.59,61.78,67982.0
2020-06-29 13:20:00,61.77,62.03,61.72,62.03,114324.0,61.77,62.03,61.72,62.03,114324.0
2020-06-29 13:30:00,62.05,62.05,61.83,62.0,49686.0,62.05,62.05,61.83,62.0,49686.0
2020-06-29 13:40:00,61.98,62.01,61.91,61.99,54881.0,61.98,62.01,61.91,61.99,54881.0
2020-06-29 13:50:00,61.98,62.0,61.92,61.96,60579.0,61.98,62.0,61.92,61.96,60579.0
2020-06-29 14:00:00,61.97,61.97,61.7,61.79,71628.0,61.97,61.97,61.7,61.79,71628.0
2020-06-29 14:10:00,61.8,61.98,61.8,61.98,28766.0,61.8,61.98,61.8,61.98,28766.0
2020-06-29 14:20:00,61.98,62.01,61.82,61.93,187890.0,61.98,62.01,61.82,61.93,187890.0
2020-06-29 14:30:00,61.94,62.1,61.88,62.1,249409.0,61.94,62.1,61.88,62.1,249409.0
2020-06-29 14:40:00,62.1,62.3,62.05,62.19,51029.0,62.1,62.3,62.05,62.19,51029.0
2020-06-29 14:50:00,62.19,62.32,62.19,62.21,63924.0,62.19,62.32,62.19,62.21,63924.0
2020-06-29 15:00:00,62.22,62.32,61.98,62.06,70385.0,62.22,62.32,61.98,62.06,70385.0
2020-06-29 15:10:00,62.05,62.09,61.92,61.98,83942.0,62.05,62.09,61.92,61.98,83942.0
2020-06-29 15:20:00,61.97,62.02,61.82,61.93,98554.0,61.97,62.02,61.82,61.93,98554.0
2020-06-29 15:30:00,61.92,62.21,61.92,62.19,139808.0,61.92,62.21,61.92,62.19,139808.0
2020-06-29 15:40:00,62.19,62.22,62.02,62.2,131796.0,62.19,62.22,62.02,62.2,131796.0
2020-06-29 15:50:00,62.2,62.6,62.15,62.55,461850.0,62.2,62.6,62.15,62.55,461850.0
2020-06-30 09:30:00,62.71,62.86,62.02,62.07,105170.0,62.71,62.86,62.02,62.07,105170.0
2020-06-30 09:40:00,62.02,62.25,61.58,61.72,55975.0,62.02,62.25,61.58,61.72,55975.0
2020-06-30 09:50:00,61.74,61.86,61.38,61.42,49930.0,61.74,61.86,61.38,61.42,49930.0
2020-06-30 10:00:00,61.45,61.69,61.3,61.68,60505.0,61.45,61.69,61.3,61.68,60505.0
2020-06-30 10:10:00,61.64,61.73,61.33,61.39,52166.0,61.64,61.73,61.33,61.39,52166.0
2020-06-30 10:20:00,61.43,61.46,61.21,61.38,70562.0,61.43,61.46,61.21,61.38,70562.0
2020-06-30 10:30:00,61.37,61.43,61.08,61.16,56190.0,61.37,61.43,61.08,61.16,56190.0
2020-06-30 10:40:00,61.16,61.49,61.16,61.41,47295.0,61.16,61.49,61.16,61.41,47295.0
2020-06-30 10:50:00,61.44,61.47,61.29,61.38,65705.0,61.44,61.47,61.29,61.38,65705.0
2020-06-30 11:00:00,61.37,61.57,61.37,61.52,107836.0,61.37,61.57,61.37,61.52,107836.0
2020-06-30 11:10:00,61.54,61.73,61.5,61.68,50593.0,61.54,61.73,61.5,61.68,50593.0
2020-06-30 11:20:00,61.7,61.97,61.67,61.86,72865.0,61.7,61.97,61.67,61.86,72865.0
2020-06-30 11:30:00,61.84,62.14,61.84,61.92,362371.0,61.84,62.14,61.84,61.92,362371.0
2020-06-30 11:40:00,61.93,61.94,61.78,61.86,73589.0,61.93,61.94,61.78,61.86,73589.0
2020-06-30 11:50:00,61.86,62.03,61.78,61.95,178728.0,61.86,62.03,61.78,61.95,178728.0
2020-06-30 12:00:00,61.97,62.19,61.97,62.15,31296.0,61.97,62.19,61.97,62.15,31296.0
2020-06-30 12:10:00,62.16,62.22,62.05,62.17,84733.0,62.16,62.22,62.05,62.17,84733.0
2020-06-30 12:20:00,62.15,62.16,61.94,62.01,186438.0,62.15,62.16,61.94,62.01,186438.0
2020-06-30 12:30:00,62.0,62.17,61.95,62.09,31798.0,62.0,62.17,61.95,62.09,31798.0
2020-06-30 12:40:00,62.08,62.1,61.91,61.97,19443.0,62.08,62.1,61.91,61.97,19443.0
2020-06-30 12:50:00,61.98,62.06,61.98,62.02,18102.0,61.98,62.06,61.98,62.02,18102.0
2020-06-30 13:00:00,61.99,62.17,61.97,62.16,17379.0,61.99,62.17,61.97,62.16,17379.0
2020-06-30 13:10:00,62.15,62.21,62.11,62.18,25596.0,62.15,62.21,62.11,62.18,25596.0
2020-06-30 13:20:00,62.19,62.31,62.12,62.19,18132.0,62.19,62.31,62.12,62.19,18132.0
2020-06-30 13:30:00,62.19,62.33,62.19,62.3,24880.0,62.19,62.33,62.19,62.3,24880.0
2020-06-30 13:40:00,62.31,62.36,62.27,62.33,30673.0,62.31,62.36,62.27,62.33,30673.0
2020-06-30 13:50:00,62.34,62.36,62.24,62.34,24245.0,62.34,62.36,62.24,62.34,24245.0
2020-06-30 14:00:00,62.32,62.4,62.24,62.32,32122.0,62.32,62.4,62.24,62.32,32122.0
2020-06-30 14:10:00,62.32,62.5,62.28,62.48,29278.0,62.32,62.5,62.28,62.48,29278.0
2020-06-30 14:20:00,62.48,62.71,62.43,62.71,237594.0,62.48,62.71,62.43,62.71,237594.0
2020-06-30 14:30:00,62.7,62.76,62.64,62.74,37984.0,62.7,62.76,62.64,62.74,37984.0
2020-06-30 14:40:00,62.74,62.85,62.74,62.84,32527.0,62.74,62.85,62.74,62.84,32527.0
2020-06-30 14:50:00,62.84,63.04,62.82,63.04,65745.0,62.84,63.04,62.82,63.04,65745.0
2020-06-30 15:00:00,63.05,63.08,62.93,63.08,79224.0,63.05,63.08,62.93,63.08,79224.0
2020-06-30 15:10:00,63.08,63.34,63.05,63.32,83980.0,63.08,63.34,63.05,63.32,83980.0
2020-06-30 15:20:00,63.32,63.45,63.32,63.35,67392.0,63.32,63.45,63.32,63.35,67392.0
2020-06-30 15:30:00,63.32,63.75,63.32,63.5,222024.0,63.32,63.75,63.32,63.5,222024.0
2020-06-30 15:40:00,63.5,63.76,63.42,63.68,178775.0,63.5,63.76,63.42,63.68,178775.0
2020-06-30 15:50:00,63.74,64.13,63.56,63.56,445476.0,63.74,64.13,63.56,63.56,445476.0
2020-07-01 09:30:00,63.97,65.62,63.96,65.55,276656.0,63.97,65.62,63.96,65.55,276656.0
2020-07-01 09:40:00,65.55,65.89,65.24,65.37,116960.0,65.55,65.89,65.24,65.37,116960.0
2020-07-01 09:50:00,65.37,65.54,64.91,65.06,109037.0,65.37,65.54,64.91,65.06,109037.0
2020-07-01 10:00:00,65.11,65.49,65.1,65.23,94270.0,65.11,65.49,65.1,65.23,94270.0
2020-07-01 10:10:00,65.25,65.43,65.17,65.25,123140.0,65.25,65.43,65.17,65.25,123140.0
2020-07-01 10:20:00,65.25,65.37,65.22,65.33,203840.0,65.25,65.37,65.22,65.33,203840.0
2020-07-01 10:30:00,65.33,65.33,64.79,64.83,160239.0,65.33,65.33,64.79,64.83,160239.0
2020-07-01 10:40:00,64.83,65.02,64.66,64.77,231455.0,64.83,65.02,64.66,64.77,231455.0
2020-07-01 10:50:00,64.77,64.99,64.76,64.95,65123.0,64.77,64.99,64.76,64.95,65123.0
2020-07-01 11:00:00,64.96,65.39,64.84,65.39,41820.0,64.96,65.39,64.84,65.39,41820.0
2020-07-01 11:10:00,65.4,65.41,65.13,65.18,75261.0,65.4,65.41,65.13,65.18,75261.0
2020-07-01 11:20:00,65.21,65.28,64.94,65.12,178163.0,65.21,65.28,64.94,65.12,178163.0
2020-07-01 11:30:00,65.08,65.15,64.86,64.9,26055.0,65.08,65.15,64.86,64.9,26055.0
2020-07-01 11:40:00,64.89,65.19,64.82,65.13,26148.0,64.89,65.19,64.82,65.13,26148.0
2020-07-01 11:50:00,65.12,65.22,65.0,65.08,46156.0,65.12,65.22,65.0,65.08,46156.0
2020-07-01 12:00:00,65.03,65.21,64.97,65.14,31380.0,65.03,65.21,64.97,65.14,31380.0
2020-07-01 12:10:00,65.11,65.4,65.05,65.35,40889.0,65.11,65.4,65.05,65.35,40889.0
2020-07-01 12:20:00,65.35,65.47,65.29,65.42,29383.0,65.35,65.47,65.29,65.42,29383.0
2020-07-01 12:30:00,65.41,65.64,65.4,65.63,48060.0,65.41,65.64,65.4,65.63,48060.0
2020-07-01 12:40:00,65.63,65.63,65.39,65.57,41741.0,65.63,65.63,65.39,65.57,41741.0
2020-07-01 12:50:00,65.62,65.63,65.36,65.44,16484.0,65.62,65.63,65.36,65.44,16484.0
2020-07-01 13:00:00,65.45,65.62,65.36,65.52,34577.0,65.45,65.62,65.36,65.52,34577.0
2020-07-01 13:10:00,65.52,65.64,65.4,65.64,61937.0,65.52,65.64,65.4,65.64,61937.0
2020-07-01 13:20:00,65.63,65.64,65.52,65.53,30218.0,65.63,65.64,65.52,65.53,30218.0
2020-07-01 13:30:00,65.53,65.61,65.5,65.56,24488.0,65.53,65.61,65.5,65.56,24488.0
2020-07-01 13:40:00,65.56,65.56,65.43,65.44,79259.0,65.56,65.56,65.43,65.44,79259.0
2020-07-01 13:50:00,65.41,65.49,65.3,65.34,14500.0,65.41,65.49,65.3,65.34,14500.0
2020-07-01 14:00:00,65.35,65.6,65.3,65.53,24350.0,65.35,65.6,65.3,65.53,24350.0
2020-07-01 14:10:00,65.53,65.68,65.52,65.56,23623.0,65.53,65.68,65.52,65.56,23623.0
2020-07-01 14:20:00,65.56,65.66,65.5,65.57,111269.0,65.56,65.66,65.5,65.57,111269.0
2020-07-01 14:30:00,65.56,65.61,65.4,65.59,45043.0,65.56,65.61,65.4,65.59,45043.0
2020-07-01 14:40:00,65.6,65.87,65.6,65.74,140661.0,65.6,65.87,65.6,65.74,140661.0
2020-07-01 14:50:00,65.72,65.79,65.66,65.77,32474.0,65.72,65.79,65.66,65.77,32474.0
2020-07-01 15:00:00,65.78,65.89,65.73,65.79,45988.0,65.78,65.89,65.73,65.79,45988.0
2020-07-01 15:10:00,65.78,65.81,65.57,65.61,43537.0,65.78,65.81,65.57,65.61,43537.0
2020-07-01 15:20:00,65.62,65.69,65.53,65.53,50286.0,65.62,65.69,65.53,65.53,50286.0
2020-07-01 15:30:00,65.52,65.62,65.46,65.53,61155.0,65.52,65.62,65.46,65.53,61155.0
2020-07-01 15:40:00,65.52,65.75,65.42,65.66,98374.0,65.52,65.75,65.42,65.66,98374.0
2020-07-01 15:50:00,65.67,65.67,65.23,65.46,251910.0,65.67,65.67,65.23,65.46,251910.0
2020-07-02 09:30:00,65.89,66.53,65.82,66.45,124858.0,65.89,66.53,65.82,66.45,124858.0
2020-07-02 09:40:00,66.51,66.79,66.2,66.75,109714.0,66.51,66.79,66.2,66.75,109714.0
2020-07-02 09:50:00,66.78,67.24,66.61,67.19,108301.0,66.78,67.24,66.61,67.19,108301.0
2020-07-02 10:00:00,67.19,67.63,67.11,67.54,188251.0,67.19,67.63,67.11,67.54,188251.0
2020-07-02 10:10:00,67.53,67.59,66.98,67.13,107051.0,67.53,67.59,66.98,67.13,107051.0
2020-07-02 10:20:00,67.15,67.22,66.61,66.61,72734.0,67.15,67.22,66.61,66.61,72734.0
2020-07-02 10:30:00,66.59,66.81,66.58,66.73,53828.0,66.59,66.81,66.58,66.73,53828.0
2020-07-02 10:40:00,66.75,67.07,66.66,66.86,63074.0,66.75,67.07,66.66,66.86,63074.0
2020-07-02 10:50:00,66.86,66.93,66.23,66.25,99213.0,66.86,66.93,66.23,66.25,99213.0
2020-07-02 11:00:00,66.27,66.4,66.18,66.27,22318.0,66.27,66.4,66.18,66.27,22318.0
2020-07-02 11:10:00,66.29,66.3,66.06,66.21,29265.0,66.29,66.3,66.06,66.21,29265.0
2020-07-02 11:20:00,66.2,66.56,66.19,66.51,169048.0,66.2,66.56,66.19,66.51,169048.0
2020-07-02 11:30:00,66.5,66.68,66.42,66.66,29179.0,66.5,66.68,66.42,66.66,29179.0
2020-07-02 11:40:00,66.64,66.89,66.62,66.82,27589.0,66.64,66.89,66.62,66.82,27589.0
2020-07-02 11:50:00,66.84,66.86,66.7,66.72,21391.0,66.84,66.86,66.7,66.72,21391.0
2020-07-02 12:00:00,66.73,66.74,66.53,66.62,49482.0,66.73,66.74,66.53,66.62,49482.0
2020-07-02 12:10:00,66.61,66.8,66.55,66.58,51725.0,66.61,66.8,66.55,66.58,51725.0
2020-07-02 12:20:00,66.56,66.64,66.46,66.5,42064.0,66.56,66.64,66.46,66.5,42064.0
2020-07-02 12:30:00,66.5,66.5,66.36,66.44,22032.0,66.5,66.5,66.36,66.44,22032.0
2020-07-02 12:40:00,66.42,66.55,66.38,66.48,72006.0,66.42,66.55,66.38,66.48,72006.0
2020-07-02 12:50:00,66.49,66.62,66.48,66.58,24294.0,66.49,66.62,66.48,66.58,24294.0
2020-07-02 13:00:00,66.58,66.7,66.51,66.66,46549.0,66.58,66.7,66.51,66.66,46549.0
2020-07-02 13:10:00,66.67,66.77,66.6,66.77,33056.0,66.67,66.77,66.6,66.77,33056.0
2020-07-02 13:20:00,66.78,66.9,66.76,66.87,31356.0,66.78,66.9,66.76,66.87,31356.0
2020-07-02 13:30:00,66.86,66.92,66.8,66.86,28415.0,66.86,66.92,66.8,66.86,28415.0
2020-07-02 13:40:00,66.86,66.99,66.79,66.91,66994.0,66.86,66.99,66.79,66.91,66994.0
2020-07-02 13:50:00,66.91,67.06,66.83,66.89,61942.0,66.91,67.06,66.83,66.89,61942.0
2020-07-02 14:00:00,66.89,67.0,66.81,66.82,28035.0,66.89,67.0,66.81,66.82,28035.0
2020-07-02 14:10:00,66.81,66.99,66.74,66.84,29201.0,66.81,66.99,66.74,66.84,29201.0
2020-07-02 14:20:00,66.83,66.99,66.79,66.92,25370.0,66.83,66.99,66.79,66.92,25370.0
2020-07-02 14:30:00,66.93,67.03,66.9,66.95,39979.0,66.93,67.03,66.9,66.95,39979.0
2020-07-02 14:40:00,66.94,66.99,66.79,66.98,44616.0,66.94,66.99,66.79,66.98,44616.0
2020-07-02 14:50:00,66.97,67.01,66.88,66.93,31125.0,66.97,67.01,66.88,66.93,31125.0
2020-07-02 15:00:00,66.93,66.95,66.81,66.92,35590.0,66.93,66.95,66.81,66.92,35590.0
2020-07-02 15:10:00,66.9,66.92,66.79,66.86,33900.0,66.9,66.92,66.79,66.86,33900.0
2020-07-02 15:20:00,66.86,67.05,66.82,66.91,98617.0,66.86,67.05,66.82,66.91,98617.0
2020-07-02 15:30:00,66.9,66.93,66.7,66.7,88476.0,66.9,66.93,66.7,66.7,88476.0
2020-07-02 15:40:00,66.71,66.72,66.49,66.56,75858.0,66.71,66.72,66.49,66.56,75858.0
2020-07-02 15:50:00,66.54,66.56,66.34,66.53,241956.0,66.54,66.56,66.34,66.53,241956.0
2020-07-06 09:30:00,67.53,67.55,66.63,66.64,99315.0,67.53,67.55,66.63,66.64,99315.0
2020-07-06 09:40:00,66.61,66.83,66.45,66.53,38737.0,66.61,66.83,66.45,66.53,38737.0
2020-07-06 09:50:00,66.57,66.88,66.57,66.79,33527.0,66.57,66.88,66.57,66.79,33527.0
2020-07-06 10:00:00,66.84,66.96,66.45,66.71,60710.0,66.84,66.96,66.45,66.71,60710.0
2020-07-06 10:10:00,66.73,66.99,66.55,66.88,55037.0,66.73,66.99,66.55,66.88,55037.0
2020-07-06 10:20:00,66.89,66.9,66.5,66.58,42356.0,66.89,66.9,66.5,66.58,42356.0
2020-07-06 10:30:00,66.57,66.84,66.47,66.81,21255.0,66.57,66.84,66.47,66.81,21255.0
2020-07-06 10:40:00,66.83,67.13,66.73,67.1,31532.0,66.83,67.13,66.73,67.1,31532.0
2020-07-06 10:50:00,67.09,67.15,66.9,66.98,20494.0,67.09,67.15,66.9,66.98,20494.0
2020-07-06 11:00:00,66.96,66.97,66.77,66.92,29168.0,66.96,66.97,66.77,66.92,29168.0
2020-07-06 11:10:00,66.9,66.97,66.82,66.94,23135.0,66.9,66.97,66.82,66.94,23135.0
2020-07-06 11:20:00,66.96,66.99,66.77,66.84,22812.0,66.96,66.99,66.77,66.84,22812.0
2020-07-06 11:30:00,66.81,67.07,66.73,67.04,19770.0,66.81,67.07,66.73,67.04,19770.0
2020-07-06 11:40:00,67.03,67.08,66.92,67.0,25326.0,67.03,67.08,66.92,67.0,25326.0
2020-07-06 11:50:00,66.99,67.04,66.84,66.9,15334.0,66.99,67.04,66.84,66.9,15334.0
2020-07-06 12:00:00,66.91,66.97,66.83,66.86,12267.0,66.91,66.97,66.83,66.86,12267.0
2020-07-06 12:10:00,66.87,66.87,66.59,66.6,24128.0,66.87,66.87,66.59,66.6,24128.0
2020-07-06 12:20:00,66.61,66.79,66.54,66.77,22100.0,66.61,66.79,66.54,66.77,22100.0
2020-07-06 12:30:00,66.78,66.88,66.77,66.86,42132.0,66.78,66.88,66.77,66.86,42132.0
2020-07-06 12:40:00,66.86,67.02,66.86,67.02,21054.0,66.86,67.02,66.86,67.02,21054.0
2020-07-06 12:50:00,67.02,67.03,66.85,66.85,11409.0,67.02,67.03,66.85,66.85,11409.0
2020-07-06 13:00:00,66.85,66.9,66.78,66.8,15854.0,66.85,66.9,66.78,66.8,15854.0
2020-07-06 13:10:00,66.78,66.78,66.46,66.61,33163.0,66.78,66.78,66.46,66.61,33163.0
2020-07-06 13:20:00,66.62,66.66,66.55,66.63,13550.0,66.62,66.66,66.55,66.63,13550.0
2020-07-06 13:30:00,66.64,66.64,66.38,66.4,20047.0,66.64,66.64,66.38,66.4,20047.0
2020-07-06 13:40:00,66.4,66.44,66.35,66.36,19376.0,66.4,66.44,66.35,66.36,19376.0
2020-07-06 13:50:00,66.35,66.73,66.33,66.73,30446.0,66.35,66.73,66.33,66.73,30446.0
2020-07-06 14:00:00,66.73,66.79,66.5,66.51,21957.0,66.73,66.79,66.5,66.51,21957.0
2020-07-06 14:10:00,66.5,66.52,66.29,66.29,12673.0,66.5,66.52,66.29,66.29,12673.0
2020-07-06 14:20:00,66.29,66.46,66.25,66.43,22582.0,66.29,66.46,66.25,66.43,22582.0
2020-07-06 14:30:00,66.42,66.52,66.37,66.45,26523.0,66.42,66.52,66.37,66.45,26523.0
2020-07-06 14:40:00,66.45,66.45,66.28,66.33,15136.0,66.45,66.45,66.28,66.33,15136.0
2020-07-06 14:50:00,66.33,66.33,66.21,66.23,16470.0,66.33,66.33,66.21,66.23,16470.0
2020-07-06 15:00:00,66.21,66.36,66.2,66.34,33422.0,66.21,66.36,66.2,66.34,33422.0
2020-07-06 15:10:00,66.32,66.36,66.13,66.2,43866.0,66.32,66.36,66.13,66.2,43866.0
2020-07-06 15:20:00,66.21,66.43,66.19,66.4,30289.0,66.21,66.43,66.19,66.4,30289.0
2020-07-06 15:30:00,66.41,66.54,66.31,66.48,46002.0,66.41,66.54,66.31,66.48,46002.0
2020-07-06 15:40:00,66.5,66.78,66.49,66.77,41235.0,66.5,66.78,66.49,66.77,41235.0
2020-07-06 15:50:00,66.79,66.89,66.6,66.64,123570.0,66.79,66.89,66.6,66.64,123570.0
2020-07-07 09:30:00,66.01,66.28,65.84,66.03,66552.0,66.01,66.28,65.84,66.03,66552.0
2020-07-07 09:40:00,66.08,66.26,65.85,65.86,25329.0,66.08,66.26,65.85,65.86,25329.0
2020-07-07 09:50:00,65.85,66.2,65.85,66.19,41425.0,65.85,66.2,65.85,66.19,41425.0
2020-07-07 10:00:00,66.19,66.36,66.03,66.28,37157.0,66.19,66.36,66.03,66.28,37157.0
2020-07-07 10:10:00,66.25,66.59,66.25,66.48,27121.0,66.25,66.59,66.25,66.48,27121.0
2020-07-07 10:20:00,66.47,66.56,66.41,66.53,23738.0,66.47,66.56,66.41,66.53,23738.0
2020-07-07 10:30:00,66.55,66.69,66.53,66.63,29585.0,66.55,66.69,66.53,66.63,29585.0
2020-07-07 10:40:00,66.63,66.7,66.55,66.68,22994.0,66.63,66.7,66.55,66.68,22994.0
2020-07-07 10:50:00,66.69,66.78,66.63,66.72,30003.0,66.69,66.78,66.63,66.72,30003.0
2020-07-07 11:00:00,66.72,66.97,66.72,66.89,24179.0,66.72,66.97,66.72,66.89,24179.0
2020-07-07 11:10:00,66.89,67.18,66.89,67.0,76820.0,66.89,67.18,66.89,67.0,76820.0
2020-07-07 11:20:00,66.99,67.06,66.95,67.01,23995.0,66.99,67.06,66.95,67.01,23995.0
2020-07-07 11:30:00,66.98,67.01,66.85,66.97,32056.0,66.98,67.01,66.85,66.97,32056.0
2020-07-07 11:40:00,66.98,67.07,66.93,67.01,27175.0,66.98,67.07,66.93,67.01,27175.0
2020-07-07 11:50:00,66.99,67.12,66.83,66.92,27361.0,66.99,67.12,66.83,66.92,27361.0
2020-07-07 12:00:00,66.93,66.97,66.63,66.65,23505.0,66.93,66.97,66.63,66.65,23505.0
2020-07-07 12:10:00,66.68,66.77,66.66,66.74,17703.0,66.68,66.77,66.66,66.74,17703.0
2020-07-07 12:20:00,66.76,66.83,66.68,66.78,20154.0,66.76,66.83,66.68,66.78,20154.0
2020-07-07 12:30:00,66.77,66.77,66.66,66.66,28948.0,66.77,66.77,66.66,66.66,28948.0
2020-07-07 12:40:00,66.66,66.69,66.55,66.63,39742.0,66.66,66.69,66.55,66.63,39742.0
2020-07-07 12:50:00,66.64,66.69,66.55,66.67,30165.0,66.64,66.69,66.55,66.67,30165.0
2020-07-07 13:00:00,66.67,66.73,66.45,66.49,26439.0,66.67,66.73,66.45,66.49,26439.0
2020-07-07 13:10:00,66.51,66.69,66.5,66.64,29925.0,66.51,66.69,66.5,66.64,29925.0
2020-07-07 13:20:00,66.63,66.65,66.49,66.53,54582.0,66.63,66.65,66.49,66.53,54582.0
2020-07-07 13:30:00,66.53,66.58,66.49,66.53,12670.0,66.53,66.58,66.49,66.53,12670.0
2020-07-07 13:40:00,66.52,66.6,66.49,66.49,16629.0,66.52,66.6,66.49,66.49,16629.0
2020-07-07 13:50:00,66.5,66.52,66.42,66.51,15069.0,66.5,66.52,66.42,66.51,15069.0
2020-07-07 14:00:00,66.5,66.55,66.46,66.51,18382.0,66.5,66.55,66.46,66.51,18382.0
2020-07-07 14:10:00,66.54,66.57,66.48,66.55,15853.0,66.54,66.57,66.48,66.55,15853.0
2020-07-07 14:20:00,66.55,66.58,66.48,66.48,18994.0,66.55,66.58,66.48,66.48,18994.0
2020-07-07 14:30:00,66.44,66.46,66.27,66.3,33388.0,66.44,66.46,66.27,66.3,33388.0
2020-07-07 14:40:00,66.32,66.45,66.32,66.39,24722.0,66.32,66.45,66.32,66.39,24722.0
2020-07-07 14:50:00,66.4,66.45,66.31,66.42,28987.0,66.4,66.45,66.31,66.42,28987.0
2020-07-07 15:00:00,66.41,66.44,66.22,66.23,31660.0,66.41,66.44,66.22,66.23,31660.0
2020-07-07 15:10:00,66.24,66.3,66.19,66.25,29388.0,66.24,66.3,66.19,66.25,29388.0
2020-07-07 15:20:00,66.25,66.29,66.12,66.17,40580.0,66.25,66.29,66.12,66.17,40580.0
2020-07-07 15:30:00,66.18,66.19,66.02,66.06,39677.0,66.18,66.19,66.02,66.06,39677.0
2020-07-07 15:40:00,66.07,66.07,65.69,65.79,78054.0,66.07,66.07,65.69,65.79,78054.0
2020-07-07 15:50:00,65.77,65.85,64.94,65.81,298534.0,65.77,65.85,64.94,65.81,298534.0
2020-07-08 09:30:00,65.87,66.5,65.72,66.25,45218.0,65.87,66.5,65.72,66.25,45218.0
2020-07-08 09:40:00,66.3,66.35,65.89,65.97,25945.0,66.3,66.35,65.89,65.97,25945.0
2020-07-08 09:50:00,65.97,66.08,65.79,66.07,52093.0,65.97,66.08,65.79,66.07,52093.0
2020-07-08 10:00:00,66.01,66.02,65.65,65.68,34933.0,66.01,66.02,65.65,65.68,34933.0
2020-07-08 10:10:00,65.69,65.81,65.34,65.52,36871.0,65.69,65.81,65.34,65.52,36871.0
2020-07-08 10:20:00,65.59,65.61,65.37,65.39,35098.0,65.59,65.61,65.37,65.39,35098.0
2020-07-08 10:30:00,65.39,65.57,65.28,65.5,48492.0,65.39,65.57,65.28,65.5,48492.0
2020-07-08 10:40:00,65.51,65.51,65.16,65.33,31774.0,65.51,65.51,65.16,65.33,31774.0
2020-07-08 10:50:00,65.32,65.38,65.18,65.2,29304.0,65.32,65.38,65.18,65.2,29304.0
2020-07-08 11:00:00,65.2,65.23,64.64,64.68,27591.0,65.2,65.23,64.64,64.68,27591.0
2020-07-08 11:10:00,64.66,64.84,64.62,64.7,132466.0,64.66,64.84,64.62,64.7,132466.0
2020-07-08 11:20:00,64.7,64.77,64.55,64.75,46850.0,64.7,64.77,64.55,64.75,46850.0
2020-07-08 11:30:00,64.74,64.89,64.67,64.8,27480.0,64.74,64.89,64.67,64.8,27480.0
2020-07-08 11:40:00,64.79,64.91,64.71,64.8,31330.0,64.79,64.91,64.71,64.8,31330.0
2020-07-08 11:50:00,64.81,64.88,64.72,64.8,34525.0,64.81,64.88,64.72,64.8,34525.0
2020-07-08 12:00:00,64.79,64.85,64.75,64.79,40066.0,64.79,64.85,64.75,64.79,40066.0
2020-07-08 12:10:00,64.79,64.92,64.78,64.88,31795.0,64.79,64.92,64.78,64.88,31795.0
2020-07-08 12:20:00,64.89,65.04,64.87,64.97,42554.0,64.89,65.04,64.87,64.97,42554.0
2020-07-08 12:30:00,64.98,65.03,64.89,64.94,27633.0,64.98,65.03,64.89,64.94,27633.0
2020-07-08 12:40:00,64.98,64.98,64.84,64.9,15408.0,64.98,64.98,64.84,64.9,15408.0
2020-07-08 12:50:00,64.9,64.99,64.87,64.99,11623.0,64.9,64.99,64.87,64.99,11623.0
2020-07-08 13:00:00,65.0,65.06,64.93,65.06,15298.0,65.0,65.06,64.93,65.06,15298.0
2020-07-08 13:10:00,65.05,65.06,64.81,64.81,15763.0,65.05,65.06,64.81,64.81,15763.0
2020-07-08 13:20:00,64.81,64.9,64.77,64.84,45488.0,64.81,64.9,64.77,64.84,45488.0
2020-07-08 13:30:00,64.87,64.95,64.85,64.92,26026.0,64.87,64.95,64.85,64.92,26026.0
2020-07-08 13:40:00,64.93,65.01,64.9,64.98,22005.0,64.93,65.01,64.9,64.98,22005.0
2020-07-08 13:50:00,64.94,64.97,64.82,64.88,48674.0,64.94,64.97,64.82,64.88,48674.0
2020-07-08 14:00:00,64.88,65.07,64.86,65.03,22719.0,64.88,65.07,64.86,65.03,22719.0
2020-07-08 14:10:00,65.01,65.19,64.98,65.19,44575.0,65.01,65.19,64.98,65.19,44575.0
2020-07-08 14:20:00,65.16,65.16,65.0,65.04,26154.0,65.16,65.16,65.0,65.04,26154.0
2020-07-08 14:30:00,65.03,65.1,64.97,65.04,28941.0,65.03,65.1,64.97,65.04,28941.0
2020-07-08 14:40:00,65.03,65.04,64.9,65.0,30597.0,65.03,65.04,64.9,65.0,30597.0
2020-07-08 14:50:00,65.0,65.13,64.96,65.07,28026.0,65.0,65.13,64.96,65.07,28026.0
2020-07-08 15:00:00,65.1,65.18,65.05,65.14,35510.0,65.1,65.18,65.05,65.14,35510.0
2020-07-08 15:10:00,65.16,65.3,65.15,65.27,30221.0,65.16,65.3,65.15,65.27,30221.0
2020-07-08 15:20:00,65.28,65.49,65.23,65.47,67899.0,65.28,65.49,65.23,65.47,67899.0
2020-07-08 15:30:00,65.48,65.62,65.43,65.45,84273.0,65.48,65.62,65.43,65.45,84273.0
2020-07-08 15:40:00,65.46,65.54,65.41,65.48,89819.0,65.46,65.54,65.41,65.48,89819.0
2020-07-08 15:50:00,65.46,65.64,65.36,65.6,298261.0,65.46,65.64,65.36,65.6,298261.0
2020-07-09 09:30:00,65.19,65.27,64.67,64.79,136502.0,65.19,65.27,64.67,64.79,136502.0
2020-07-09 09:40:00,64.81,64.82,63.87,64.04,132222.0,64.81,64.82,63.87,64.04,132222.0
2020-07-09 09:50:00,64.07,64.35,64.01,64.23,108359.0,64.07,64.35,64.01,64.23,108359.0
2020-07-09 10:00:00,64.21,64.53,64.0,64.03,128524.0,64.21,64.53,64.0,64.03,128524.0
2020-07-09 10:10:00,64.04,64.26,63.62,63.69,264568.0,64.04,64.26,63.62,63.69,264568.0
2020-07-09 10:20:00,63.7,64.17,63.61,63.66,65647.0,63.7,64.17,63.61,63.66,65647.0
2020-07-09 10:30:00,63.65,64.18,63.62,63.87,79202.0,63.65,64.18,63.62,63.87,79202.0
2020-07-09 10:40:00,63.86,63.86,63.42,63.6,89107.0,63.86,63.86,63.42,63.6,89107.0
2020-07-09 10:50:00,63.59,63.73,63.14,63.22,235523.0,63.59,63.73,63.14,63.22,235523.0
2020-07-09 11:00:00,63.18,63.4,62.91,63.38,60655.0,63.18,63.4,62.91,63.38,60655.0
2020-07-09 11:10:00,63.37,63.44,63.04,63.05,54824.0,63.37,63.44,63.04,63.05,54824.0
2020-07-09 11:20:00,63.05,63.21,62.77,63.15,66263.0,63.05,63.21,62.77,63.15,66263.0
2020-07-09 11:30:00,63.17,63.23,62.81,62.84,38561.0,63.17,63.23,62.81,62.84,38561.0
2020-07-09 11:40:00,62.86,62.9,62.58,62.85,42212.0,62.86,62.9,62.58,62.85,42212.0
2020-07-09 11:50:00,62.84,63.03,62.74,63.0,44108.0,62.84,63.03,62.74,63.0,44108.0
2020-07-09 12:00:00,63.04,63.18,62.95,63.13,25601.0,63.04,63.18,62.95,63.13,25601.0
2020-07-09 12:10:00,63.13,63.27,63.07,63.27,31356.0,63.13,63.27,63.07,63.27,31356.0
2020-07-09 12:20:00,63.27,63.46,63.18,63.41,40835.0,63.27,63.46,63.18,63.41,40835.0
2020-07-09 12:30:00,63.38,63.49,63.22,63.28,36817.0,63.38,63.49,63.22,63.28,36817.0
2020-07-09 12:40:00,63.28,63.54,63.25,63.48,39153.0,63.28,63.54,63.25,63.48,39153.0
2020-07-09 12:50:00,63.47,63.57,63.36,63.56,38769.0,63.47,63.57,63.36,63.56,38769.0
2020-07-09 13:00:00,63.56,63.6,63.43,63.59,35644.0,63.56,63.6,63.43,63.59,35644.0
2020-07-09 13:10:00,63.61,63.67,63.57,63.59,25123.0,63.61,63.67,63.57,63.59,25123.0
2020-07-09 13:20:00,63.59,63.59,63.39,63.4,20157.0,63.59,63.59,63.39,63.4,20157.0
2020-07-09 13:30:00,63.42,63.43,63.29,63.39,21882.0,63.42,63.43,63.29,63.39,21882.0
2020-07-09 13:40:00,63.4,63.49,63.14,63.25,31406.0,63.4,63.49,63.14,63.25,31406.0
2020-07-09 13:50:00,63.24,63.34,63.22,63.25,29201.0,63.24,63.34,63.22,63.25,29201.0
2020-07-09 14:00:00,63.25,63.47,63.2,63.41,28711.0,63.25,63.47,63.2,63.41,28711.0
2020-07-09 14:10:00,63.42,63.55,63.38,63.52,27222.0,63.42,63.55,63.38,63.52,27222.0
2020-07-09 14:20:00,63.52,63.52,63.38,63.45,49907.0,63.52,63.52,63.38,63.45,49907.0
2020-07-09 14:30:00,63.45,63.58,63.43,63.53,31144.0,63.45,63.58,63.43,63.53,31144.0
2020-07-09 14:40:00,63.55,63.61,63.47,63.55,29167.0,63.55,63.61,63.47,63.55,29167.0
2020-07-09 14:50:00,63.55,63.67,63.54,63.66,41639.0,63.55,63.67,63.54,63.66,41639.0
2020-07-09 15:00:00,63.65,63.8,63.64,63.78,42773.0,63.65,63.8,63.64,63.78,42773.0
2020-07-09 15:10:00,63.79,63.93,63.69,63.73,60432.0,63.79,63.93,63.69,63.73,60432.0
2020-07-09 15:20:00,63.73,63.75,63.44,63.46,72362.0,63.73,63.75,63.44,63.46,72362.0
2020-07-09 15:30:00,63.43,63.47,63.12,63.25,83442.0,63.43,63.47,63.12,63.25,83442.0
2020-07-09 15:40:00,63.24,63.58,63.17,63.44,137963.0,63.24,63.58,63.17,63.44,137963.0
2020-07-09 15:50:00,63.43,63.49,63.26,63.34,227780.0,63.43,63.49,63.26,63.34,227780.0
2020-07-10 09:30:00,63.51,63.52,62.84,63.19,98054.0,63.51,63.52,62.84,63.19,98054.0
2020-07-10 09:40:00,63.21,63.31,62.85,62.9,58844.0,63.21,63.31,62.85,62.9,58844.0
2020-07-10 09:50:00,62.9,62.91,62.65,62.65,78105.0,62.9,62.91,62.65,62.65,78105.0
2020-07-10 10:00:00,62.68,62.68,62.34,62.54,60895.0,62.68,62.68,62.34,62.54,60895.0
2020-07-10 10:10:00,62.53,62.66,62.46,62.52,116982.0,62.53,62.66,62.46,62.52,116982.0
2020-07-10 10:20:00,62.51,62.69,62.28,62.62,69118.0,62.51,62.69,62.28,62.62,69118.0
2020-07-10 10:30:00,62.57,62.76,62.48,62.49,33174.0,62.57,62.76,62.48,62.49,33174.0
2020-07-10 10:40:00,62.47,62.71,62.47,62.59,25603.0,62.47,62.71,62.47,62.59,25603.0
2020-07-10 10:50:00,62.58,62.64,62.48,62.6,33421.0,62.58,62.64,62.48,62.6,33421.0
2020-07-10 11:00:00,62.6,62.73,62.55,62.67,38848.0,62.6,62.73,62.55,62.67,38848.0
2020-07-10 11:10:00,62.68,62.78,62.42,62.43,33295.0,62.68,62.78,62.42,62.43,33295.0
2020-07-10 11:20:00,62.44,62.63,62.31,62.33,29185.0,62.44,62.63,62.31,62.33,29185.0
2020-07-10 11:30:00,62.33,62.36,62.17,62.33,24950.0,62.33,62.36,62.17,62.33,24950.0
2020-07-10 11:40:00,62.36,62.49,62.33,62.45,21698.0,62.36,62.49,62.33,62.45,21698.0
2020-07-10 11:50:00,62.45,62.53,62.34,62.43,25911.0,62.45,62.53,62.34,62.43,25911.0
2020-07-10 12:00:00,62.45,62.51,62.34,62.46,25510.0,62.45,62.51,62.34,62.46,25510.0
2020-07-10 12:10:00,62.48,62.53,62.35,62.37,24943.0,62.48,62.53,62.35,62.37,24943.0
2020-07-10 12:20:00,62.38,62.4,62.29,62.3,20037.0,62.38,62.4,62.29,62.3,20037.0
2020-07-10 12:30:00,62.31,62.36,62.29,62.3,18565.0,62.31,62.36,62.29,62.3,18565.0
2020-07-10 12:40:00,62.3,62.53,62.23,62.48,28074.0,62.3,62.53,62.23,62.48,28074.0
2020-07-10 12:50:00,62.46,62.53,62.43,62.47,16217.0,62.46,62.53,62.43,62.47,16217.0
2020-07-10 13:00:00,62.47,62.55,62.42,62.51,18736.0,62.47,62.55,62.42,62.51,18736.0
2020-07-10 13:10:00,62.5,62.57,62.39,62.42,29086.0,62.5,62.57,62.39,62.42,29086.0
2020-07-10 13:20:00,62.43,62.58,62.41,62.57,18151.0,62.43,62.58,62.41,62.57,18151.0
2020-07-10 13:30:00,62.56,62.78,62.52,62.72,93486.0,62.56,62.78,62.52,62.72,93486.0
2020-07-10 13:40:00,62.73,62.89,62.73,62.89,43066.0,62.73,62.89,62.73,62.89,43066.0
2020-07-10 13:50:00,62.87,62.91,62.78,62.78,29318.0,62.87,62.91,62.78,62.78,29318.0
2020-07-10 14:00:00,62.77,63.11,62.75,63.0,58326.0,62.77,63.11,62.75,63.0,58326.0
2020-07-10 14:10:00,62.98,63.0,62.76,62.79,21678.0,62.98,63.0,62.76,62.79,21678.0
2020-07-10 14:20:00,62.8,62.81,62.72,62.75,35468.0,62.8,62.81,62.72,62.75,35468.0
2020-07-10 14:30:00,62.75,62.81,62.73,62.78,24436.0,62.75,62.81,62.73,62.78,24436.0
2020-07-10 14:40:00,62.78,62.81,62.7,62.75,40362.0,62.78,62.81,62.7,62.75,40362.0
2020-07-10 14:50:00,62.76,62.81,62.7,62.76,27913.0,62.76,62.81,62.7,62.76,27913.0
2020-07-10 15:00:00,62.75,62.94,62.71,62.92,70924.0,62.75,62.94,62.71,62.92,70924.0
2020-07-10 15:10:00,62.92,62.98,62.89,62.95,40140.0,62.92,62.98,62.89,62.95,40140.0
2020-07-10 15:20:00,62.95,62.96,62.82,62.86,46994.0,62.95,62.96,62.82,62.86,46994.0
2020-07-10 15:30:00,62.86,62.94,62.84,62.9,89431.0,62.86,62.94,62.84,62.9,89431.0
2020-07-10 15:40:00,62.91,62.92,62.69,62.83,81407.0,62.91,62.92,62.69,62.83,81407.0
2020-07-10 15:50:00,62.83,62.9,62.71,62.84,216533.0,62.83,62.9,62.71,62.84,216533.0
2020-07-13 09:30:00,63.02,64.32,62.93,64.27,98665.0,63.02,64.32,62.93,64.27,98665.0
2020-07-13 09:40:00,64.3,64.63,64.26,64.56,52597.0,64.3,64.63,64.26,64.56,52597.0
2020-07-13 09:50:00,64.58,64.77,64.36,64.38,99883.0,64.58,64.77,64.36,64.38,99883.0
2020-07-13 10:00:00,64.38,64.53,64.08,64.49,58814.0,64.38,64.53,64.08,64.49,58814.0
2020-07-13 10:10:00,64.49,64.53,64.17,64.23,72707.0,64.49,64.53,64.17,64.23,72707.0
2020-07-13 10:20:00,64.27,64.27,64.1,64.23,27224.0,64.27,64.27,64.1,64.23,27224.0
2020-07-13 10:30:00,64.26,64.31,64.13,64.13,22315.0,64.26,64.31,64.13,64.13,22315.0
2020-07-13 10:40:00,64.14,64.14,63.93,64.09,22102.0,64.14,64.14,63.93,64.09,22102.0
2020-07-13 10:50:00,64.1,64.17,63.92,64.17,18815.0,64.1,64.17,63.92,64.17,18815.0
2020-07-13 11:00:00,64.14,64.14,63.98,63.98,24971.0,64.14,64.14,63.98,63.98,24971.0
2020-07-13 11:10:00,63.99,64.05,63.92,64.0,21328.0,63.99,64.05,63.92,64.0,21328.0
2020-07-13 11:20:00,63.96,64.35,63.96,64.23,35299.0,63.96,64.35,63.96,64.23,35299.0
2020-07-13 11:30:00,64.21,64.21,63.87,63.95,21654.0,64.21,64.21,63.87,63.95,21654.0
2020-07-13 11:40:00,63.94,64.04,63.9,63.94,22108.0,63.94,64.04,63.9,63.94,22108.0
2020-07-13 11:50:00,63.93,64.06,63.86,64.06,28591.0,63.93,64.06,63.86,64.06,28591.0
2020-07-13 12:00:00,64.06,64.16,63.98,64.15,27435.0,64.06,64.16,63.98,64.15,27435.0
2020-07-13 12:10:00,64.13,64.16,63.93,64.16,34140.0,64.13,64.16,63.93,64.16,34140.0
2020-07-13 12:20:00,64.18,64.35,64.16,64.33,26181.0,64.18,64.35,64.16,64.33,26181.0
2020-07-13 12:30:00,64.34,64.35,64.19,64.32,18517.0,64.34,64.35,64.19,64.32,18517.0
2020-07-13 12:40:00,64.32,64.47,64.29,64.44,18751.0,64.32,64.47,64.29,64.44,18751.0
2020-07-13 12:50:00,64.44,64.46,64.31,64.41,24666.0,64.44,64.46,64.31,64.41,24666.0
2020-07-13 13:00:00,64.41,64.47,64.25,64.26,31252.0,64.41,64.47,64.25,64.26,31252.0
2020-07-13 13:10:00,64.27,64.62,64.26,64.5,53422.0,64.27,64.62,64.26,64.5,53422.0
2020-07-13 13:20:00,64.5,64.57,64.37,64.43,33094.0,64.5,64.57,64.37,64.43,33094.0
2020-07-13 13:30:00,64.43,64.74,64.43,64.6,33684.0,64.43,64.74,64.43,64.6,33684.0
2020-07-13 13:40:00,64.62,64.72,64.61,64.68,28216.0,64.62,64.72,64.61,64.68,28216.0
2020-07-13 13:50:00,64.69,64.71,64.58,64.64,31884.0,64.69,64.71,64.58,64.64,31884.0
2020-07-13 14:00:00,64.64,64.65,64.29,64.33,36182.0,64.64,64.65,64.29,64.33,36182.0
2020-07-13 14:10:00,64.33,64.53,64.28,64.51,42899.0,64.33,64.53,64.28,64.51,42899.0
2020-07-13 14:20:00,64.52,64.57,64.34,64.39,35928.0,64.52,64.57,64.34,64.39,35928.0
2020-07-13 14:30:00,64.37,64.48,64.33,64.46,33075.0,64.37,64.48,64.33,64.46,33075.0
2020-07-13 14:40:00,64.49,64.76,64.48,64.73,41393.0,64.49,64.76,64.48,64.73,41393.0
2020-07-13 14:50:00,64.72,64.77,64.54,64.67,41560.0,64.72,64.77,64.54,64.67,41560.0
2020-07-13 15:00:00,64.67,64.69,64.23,64.23,76218.0,64.67,64.69,64.23,64.23,76218.0
2020-07-13 15:10:00,64.23,64.28,63.93,63.96,63666.0,64.23,64.28,63.93,63.96,63666.0
2020-07-13 15:20:00,63.96,64.07,63.84,63.84,70990.0,63.96,64.07,63.84,63.84,70990.0
2020-07-13 15:30:00,63.83,63.88,63.38,63.43,113952.0,63.83,63.88,63.38,63.43,113952.0
2020-07-13 15:40:00,63.44,63.8,63.44,63.49,181119.0,63.44,63.8,63.44,63.49,181119.0
2020-07-13 15:50:00,63.47,63.6,63.26,63.55,317709.0,63.47,63.6,63.26,63.55,317709.0
2020-07-14 09:30:00,63.15,63.59,63.11,63.59,57959.0,63.15,63.59,63.11,63.59,57959.0
2020-07-14 09:40:00,63.64,63.96,63.62,63.85,26647.0,63.64,63.96,63.62,63.85,26647.0
2020-07-14 09:50:00,63.9,64.0,63.65,63.82,60408.0,63.9,64.0,63.65,63.82,60408.0
2020-07-14 10:00:00,63.8,63.91,63.33,63.35,52628.0,63.8,63.91,63.33,63.35,52628.0
2020-07-14 10:10:00,63.33,63.69,63.31,63.43,79768.0,63.33,63.69,63.31,63.43,79768.0
2020-07-14 10:20:00,63.42,63.72,63.34,63.71,65376.0,63.42,63.72,63.34,63.71,65376.0
2020-07-14 10:30:00,63.74,63.89,63.48,63.54,19125.0,63.74,63.89,63.48,63.54,19125.0
2020-07-14 10:40:00,63.56,63.74,63.37,63.54,45427.0,63.56,63.74,63.37,63.54,45427.0
2020-07-14 10:50:00,63.49,63.75,63.46,63.52,11083.0,63.49,63.75,63.46,63.52,11083.0
2020-07-14 11:00:00,63.52,63.86,63.43,63.8,27260.0,63.52,63.86,63.43,63.8,27260.0
2020-07-14 11:10:00,63.84,63.95,63.75,63.84,17512.0,63.84,63.95,63.75,63.84,17512.0
2020-07-14 11:20:00,63.86,63.93,63.73,63.86,16464.0,63.86,63.93,63.73,63.86,16464.0
2020-07-14 11:30:00,63.82,64.09,63.81,63.85,18314.0,63.82,64.09,63.81,63.85,18314.0
2020-07-14 11:40:00,63.84,64.05,63.83,63.96,10875.0,63.84,64.05,63.83,63.96,10875.0
2020-07-14 11:50:00,63.94,64.08,63.92,63.98,18383.0,63.94,64.08,63.92,63.98,18383.0
2020-07-14 12:00:00,63.98,64.09,63.9,63.96,22342.0,63.98,64.09,63.9,63.96,22342.0
2020-07-14 12:10:00,63.99,64.21,63.99,64.18,20786.0,63.99,64.21,63.99,64.18,20786.0
2020-07-14 12:20:00,64.19,64.32,64.15,64.16,21311.0,64.19,64.32,64.15,64.16,21311.0
2020-07-14 12:30:00,64.2,64.24,64.12,64.16,7396.0,64.2,64.24,64.12,64.16,7396.0
2020-07-14 12:40:00,64.18,64.36,64.08,64.34,19785.0,64.18,64.36,64.08,64.34,19785.0
2020-07-14 12:50:00,64.33,64.33,64.18,64.22,11661.0,64.33,64.33,64.18,64.22,11661.0
2020-07-14 13:00:00,64.22,64.24,64.07,64.11,14469.0,64.22,64.24,64.07,64.11,14469.0
2020-07-14 13:10:00,64.11,64.36,64.1,64.31,25379.0,64.11,64.36,64.1,64.31,25379.0
2020-07-14 13:20:00,64.31,64.53,64.31,64.48,45622.0,64.31,64.53,64.31,64.48,45622.0
2020-07-14 13:30:00,64.48,64.62,64.48,64.62,34485.0,64.48,64.62,64.48,64.62,34485.0
2020-07-14 13:40:00,64.65,64.75,64.58,64.62,30351.0,64.65,64.75,64.58,64.62,30351.0
2020-07-14 13:50:00,64.63,64.69,64.35,64.55,27430.0,64.63,64.69,64.35,64.55,27430.0
2020-07-14 14:00:00,64.55,64.72,64.41,64.56,22617.0,64.55,64.72,64.41,64.56,22617.0
2020-07-14 14:10:00,64.6,64.89,64.53,64.89,19973.0,64.6,64.89,64.53,64.89,19973.0
2020-07-14 14:20:00,64.91,64.97,64.86,64.89,25842.0,64.91,64.97,64.86,64.89,25842.0
2020-07-14 14:30:00,64.88,64.99,64.81,64.96,32034.0,64.88,64.99,64.81,64.96,32034.0
2020-07-14 14:40:00,64.99,65.1,64.89,64.9,88189.0,64.99,65.1,64.89,64.9,88189.0
2020-07-14 14:50:00,64.9,65.14,64.87,65.08,45606.0,64.9,65.14,64.87,65.08,45606.0
2020-07-14 15:00:00,65.09,65.22,65.03,65.1,102807.0,65.09,65.22,65.03,65.1,102807.0
2020-07-14 15:10:00,65.1,65.11,64.85,64.86,57466.0,65.1,65.11,64.85,64.86,57466.0
2020-07-14 15:20:00,64.87,65.04,64.67,64.94,62806.0,64.87,65.04,64.67,64.94,62806.0
2020-07-14 15:30:00,64.94,65.07,64.9,65.01,137381.0,64.94,65.07,64.9,65.01,137381.0
2020-07-14 15:40:00,65.01,65.26,64.97,65.19,90045.0,65.01,65.26,64.97,65.19,90045.0
2020-07-14 15:50:00,65.19,65.32,65.13,65.3,209323.0,65.19,65.32,65.13,65.3,209323.0
2020-07-15 09:30:00,65.77,65.77,64.52,64.54,133586.0,65.77,65.77,64.52,64.54,133586.0
2020-07-15 09:40:00,64.63,65.28,64.62,65.28,46912.0,64.63,65.28,64.62,65.28,46912.0
2020-07-15 09:50:00,65.32,65.96,65.14,65.55,131217.0,65.32,65.96,65.14,65.55,131217.0
2020-07-15 10:00:00,65.62,66.06,65.58,65.68,89373.0,65.62,66.06,65.58,65.68,89373.0
2020-07-15 10:10:00,65.69,65.84,65.4,65.8,54023.0,65.69,65.84,65.4,65.8,54023.0
2020-07-15 10:20:00,65.86,66.06,65.8,66.01,38218.0,65.86,66.06,65.8,66.01,38218.0
2020-07-15 10:30:00,66.0,66.21,65.92,66.19,31282.0,66.0,66.21,65.92,66.19,31282.0
2020-07-15 10:40:00,66.18,66.37,66.01,66.18,47964.0,66.18,66.37,66.01,66.18,47964.0
2020-07-15 10:50:00,66.19,66.32,66.13,66.29,30403.0,66.19,66.32,66.13,66.29,30403.0
2020-07-15 11:00:00,66.3,66.33,66.07,66.1,35720.0,66.3,66.33,66.07,66.1,35720.0
2020-07-15 11:10:00,66.08,66.2,65.83,65.98,26982.0,66.08,66.2,65.83,65.98,26982.0
2020-07-15 11:20:00,65.94,66.36,65.94,66.27,67664.0,65.94,66.36,65.94,66.27,67664.0
2020-07-15 11:30:00,66.27,66.27,65.84,65.84,37682.0,66.27,66.27,65.84,65.84,37682.0
2020-07-15 11:40:00,65.81,65.96,65.6,65.63,44036.0,65.81,65.96,65.6,65.63,44036.0
2020-07-15 11:50:00,65.61,65.65,65.32,65.33,32270.0,65.61,65.65,65.32,65.33,32270.0
2020-07-15 12:00:00,65.29,65.45,65.21,65.42,49220.0,65.29,65.45,65.21,65.42,49220.0
2020-07-15 12:10:00,65.4,65.44,65.2,65.42,29900.0,65.4,65.44,65.2,65.42,29900.0
2020-07-15 12:20:00,65.4,65.64,65.4,65.53,33042.0,65.4,65.64,65.4,65.53,33042.0
2020-07-15 12:30:00,65.5,65.6,65.41,65.52,42683.0,65.5,65.6,65.41,65.52,42683.0
2020-07-15 12:40:00,65.51,65.68,65.44,65.59,39329.0,65.51,65.68,65.44,65.59,39329.0
2020-07-15 12:50:00,65.57,65.58,65.43,65.43,60884.0,65.57,65.58,65.43,65.43,60884.0
2020-07-15 13:00:00,65.44,65.45,65.22,65.44,35169.0,65.44,65.45,65.22,65.44,35169.0
2020-07-15 13:10:00,65.42,65.49,65.24,65.28,25752.0,65.42,65.49,65.24,65.28,25752.0
2020-07-15 13:20:00,65.3,65.39,65.18,65.25,30466.0,65.3,65.39,65.18,65.25,30466.0
2020-07-15 13:30:00,65.25,65.45,65.25,65.34,26549.0,65.25,65.45,65.25,65.34,26549.0
2020-07-15 13:40:00,65.35,65.39,65.25,65.25,29495.0,65.35,65.39,65.25,65.25,29495.0
2020-07-15 13:50:00,65.27,65.28,65.02,65.06,38282.0,65.27,65.28,65.02,65.06,38282.0
2020-07-15 14:00:00,65.05,65.37,65.0,65.19,51069.0,65.05,65.37,65.0,65.19,51069.0
2020-07-15 14:10:00,65.22,65.36,65.17,65.27,29845.0,65.22,65.36,65.17,65.27,29845.0
2020-07-15 14:20:00,65.26,65.47,65.24,65.37,26617.0,65.26,65.47,65.24,65.37,26617.0
2020-07-15 14:30:00,65.38,65.43,65.31,65.32,24750.0,65.38,65.43,65.31,65.32,24750.0
2020-07-15 14:40:00,65.32,65.46,65.29,65.31,35050.0,65.32,65.46,65.29,65.31,35050.0
2020-07-15 14:50:00,65.3,65.31,65.06,65.07,31915.0,65.3,65.31,65.06,65.07,31915.0
2020-07-15 15:00:00,65.06,65.2,65.0,65.05,41234.0,65.06,65.2,65.0,65.05,41234.0
2020-07-15 15:10:00,65.03,65.08,64.86,65.06,42822.0,65.03,65.08,64.86,65.06,42822.0
2020-07-15 15:20:00,65.05,65.29,65.02,65.27,41168.0,65.05,65.29,65.02,65.27,41168.0
2020-07-15 15:30:00,65.27,65.44,65.23,65.34,61785.0,65.27,65.44,65.23,65.34,61785.0
2020-07-15 15:40:00,65.33,65.62,65.23,65.58,98429.0,65.33,65.62,65.23,65.58,98429.0
2020-07-15 15:50:00,65.53,65.78,65.38,65.59,310678.0,65.53,65.78,65.38,65.59,310678.0
2020-07-16 09:30:00,65.55,65.99,65.47,65.91,51580.0,65.55,65.99,65.47,65.91,51580.0
2020-07-16 09:40:00,65.87,66.65,65.75,66.64,43832.0,65.87,66.65,65.75,66.64,43832.0
2020-07-16 09:50:00,66.6,66.77,66.39,66.51,69452.0,66.6,66.77,66.39,66.51,69452.0
2020-07-16 10:00:00,66.44,66.62,66.34,66.5,23146.0,66.44,66.62,66.34,66.5,23146.0
2020-07-16 10:10:00,66.5,66.71,66.47,66.61,49793.0,66.5,66.71,66.47,66.61,49793.0
2020-07-16 10:20:00,66.58,66.58,66.32,66.32,19280.0,66.58,66.58,66.32,66.32,19280.0
2020-07-16 10:30:00,66.29,66.56,66.19,66.49,32003.0,66.29,66.56,66.19,66.49,32003.0
2020-07-16 10:40:00,66.49,66.64,66.49,66.59,23571.0,66.49,66.64,66.49,66.59,23571.0
2020-07-16 10:50:00,66.59,66.93,66.5,66.52,75436.0,66.59,66.93,66.5,66.52,75436.0
2020-07-16 11:00:00,66.52,66.53,66.22,66.36,44012.0,66.52,66.53,66.22,66.36,44012.0
2020-07-16 11:10:00,66.39,66.43,66.22,66.4,21300.0,66.39,66.43,66.22,66.4,21300.0
2020-07-16 11:20:00,66.42,66.58,66.36,66.44,35284.0,66.42,66.58,66.36,66.44,35284.0
2020-07-16 11:30:00,66.44,66.49,66.26,66.35,81944.0,66.44,66.49,66.26,66.35,81944.0
2020-07-16 11:40:00,66.34,66.37,66.15,66.22,58491.0,66.34,66.37,66.15,66.22,58491.0
2020-07-16 11:50:00,66.24,66.33,66.19,66.28,50641.0,66.24,66.33,66.19,66.28,50641.0
2020-07-16 12:00:00,66.27,66.32,66.02,66.31,30833.0,66.27,66.32,66.02,66.31,30833.0
2020-07-16 12:10:00,66.3,66.52,66.29,66.3,33543.0,66.3,66.52,66.29,66.3,33543.0
2020-07-16 12:20:00,66.29,66.37,66.21,66.34,64343.0,66.29,66.37,66.21,66.34,64343.0
2020-07-16 12:30:00,66.32,66.33,66.06,66.1,30068.0,66.32,66.33,66.06,66.1,30068.0
2020-07-16 12:40:00,66.11,66.19,66.07,66.09,24484.0,66.11,66.19,66.07,66.09,24484.0
2020-07-16 12:50:00,66.1,66.2,66.09,66.1,21647.0,66.1,66.2,66.09,66.1,21647.0
2020-07-16 13:00:00,66.1,66.23,66.05,66.18,53095.0,66.1,66.23,66.05,66.18,53095.0
2020-07-16 13:10:00,66.19,66.3,66.17,66.22,20381.0,66.19,66.3,66.17,66.22,20381.0
2020-07-16 13:20:00,66.22,66.26,66.2,66.23,16918.0,66.22,66.26,66.2,66.23,16918.0
2020-07-16 13:30:00,66.24,66.24,66.15,66.2,46315.0,66.24,66.24,66.15,66.2,46315.0
2020-07-16 13:40:00,66.2,66.31,66.16,66.31,20145.0,66.2,66.31,66.16,66.31,20145.0
2020-07-16 13:50:00,66.31,66.32,66.01,66.03,21568.0,66.31,66.32,66.01,66.03,21568.0
2020-07-16 14:00:00,66.02,66.17,65.97,66.16,27575.0,66.02,66.17,65.97,66.16,27575.0
2020-07-16 14:10:00,66.16,66.2,65.98,66.0,19644.0,66.16,66.2,65.98,66.0,19644.0
2020-07-16 14:20:00,66.01,66.11,66.01,66.11,18699.0,66.01,66.11,66.01,66.11,18699.0
2020-07-16 14:30:00,66.09,66.19,66.09,66.15,27439.0,66.09,66.19,66.09,66.15,27439.0
2020-07-16 14:40:00,66.15,66.23,66.11,66.13,64174.0,66.15,66.23,66.11,66.13,64174.0
2020-07-16 14:50:00,66.15,66.17,65.93,65.98,33920.0,66.15,66.17,65.93,65.98,33920.0
2020-07-16 15:00:00,65.98,66.03,65.93,66.02,20394.0,65.98,66.03,65.93,66.02,20394.0
2020-07-16 15:10:00,66.01,66.16,66.0,66.12,26877.0,66.01,66.16,66.0,66.12,26877.0
2020-07-16 15:20:00,66.12,66.23,66.08,66.23,30656.0,66.12,66.23,66.08,66.23,30656.0
2020-07-16 15:30:00,66.22,66.28,66.12,66.22,48172.0,66.22,66.28,66.12,66.22,48172.0
2020-07-16 15:40:00,66.2,66.22,66.02,66.06,67357.0,66.2,66.22,66.02,66.06,67357.0
2020-07-16 15:50:00,66.06,66.2,65.93,66.04,203750.0,66.06,66.2,65.93,66.04,203750.0
2020-07-17 09:30:00,66.54,66.61,66.3,66.51,151002.0,66.54,66.61,66.3,66.51,151002.0
2020-07-17 09:40:00,66.56,66.77,66.38,66.57,22192.0,66.56,66.77,66.38,66.57,22192.0
2020-07-17 09:50:00,66.61,66.8,66.44,66.49,18658.0,66.61,66.8,66.44,66.49,18658.0
2020-07-17 10:00:00,66.5,66.57,66.18,66.23,33068.0,66.5,66.57,66.18,66.23,33068.0
2020-07-17 10:10:00,66.19,66.6,66.18,66.51,17668.0,66.19,66.6,66.18,66.51,17668.0
2020-07-17 10:20:00,66.53,66.62,66.42,66.51,17284.0,66.53,66.62,66.42,66.51,17284.0
2020-07-17 10:30:00,66.49,66.82,66.49,66.77,86684.0,66.49,66.82,66.49,66.77,86684.0
2020-07-17 10:40:00,66.75,66.91,66.72,66.78,33480.0,66.75,66.91,66.72,66.78,33480.0
2020-07-17 10:50:00,66.77,66.85,66.73,66.78,23659.0,66.77,66.85,66.73,66.78,23659.0
2020-07-17 11:00:00,66.77,66.85,66.73,66.78,19391.0,66.77,66.85,66.73,66.78,19391.0
2020-07-17 11:10:00,66.78,66.78,66.6,66.6,12276.0,66.78,66.78,66.6,66.6,12276.0
2020-07-17 11:20:00,66.64,66.64,66.53,66.6,14484.0,66.64,66.64,66.53,66.6,14484.0
2020-07-17 11:30:00,66.6,66.63,66.42,66.62,19173.0,66.6,66.63,66.42,66.62,19173.0
2020-07-17 11:40:00,66.62,66.66,66.53,66.53,20267.0,66.62,66.66,66.53,66.53,20267.0
2020-07-17 11:50:00,66.53,66.7,66.5,66.62,52995.0,66.53,66.7,66.5,66.62,52995.0
2020-07-17 12:00:00,66.62,66.63,66.46,66.46,28074.0,66.62,66.63,66.46,66.46,28074.0
2020-07-17 12:10:00,66.46,66.5,66.35,66.44,69003.0,66.46,66.5,66.35,66.44,69003.0
2020-07-17 12:20:00,66.46,66.54,66.42,66.42,37086.0,66.46,66.54,66.42,66.42,37086.0
2020-07-17 12:30:00,66.42,66.47,66.35,66.44,23749.0,66.42,66.47,66.35,66.44,23749.0
2020-07-17 12:40:00,66.45,66.56,66.42,66.46,15446.0,66.45,66.56,66.42,66.46,15446.0
2020-07-17 12:50:00,66.48,66.48,66.36,66.38,17898.0,66.48,66.48,66.36,66.38,17898.0
2020-07-17 13:00:00,66.4,66.42,66.37,66.4,11302.0,66.4,66.42,66.37,66.4,11302.0
2020-07-17 13:10:00,66.41,66.44,66.2,66.23,41294.0,66.41,66.44,66.2,66.23,41294.0
2020-07-17 13:20:00,66.23,66.38,66.22,66.36,9932.0,66.23,66.38,66.22,66.36,9932.0
2020-07-17 13:30:00,66.37,66.44,66.33,66.35,24984.0,66.37,66.44,66.33,66.35,24984.0
2020-07-17 13:40:00,66.35,66.48,66.35,66.47,11132.0,66.35,66.48,66.35,66.47,11132.0
2020-07-17 13:50:00,66.48,66.5,66.39,66.47,15653.0,66.48,66.5,66.39,66.47,15653.0
2020-07-17 14:00:00,66.47,66.54,66.46,66.51,20020.0,66.47,66.54,66.46,66.51,20020.0
2020-07-17 14:10:00,66.53,66.6,66.5,66.59,44519.0,66.53,66.6,66.5,66.59,44519.0
2020-07-17 14:20:00,66.6,66.6,66.52,66.6,13985.0,66.6,66.6,66.52,66.6,13985.0
2020-07-17 14:30:00,66.6,66.6,66.47,66.47,32441.0,66.6,66.6,66.47,66.47,32441.0
2020-07-17 14:40:00,66.47,66.5,66.4,66.42,12760.0,66.47,66.5,66.4,66.42,12760.0
2020-07-17 14:50:00,66.43,66.53,66.43,66.44,23935.0,66.43,66.53,66.43,66.44,23935.0
2020-07-17 15:00:00,66.44,66.49,66.4,66.41,21981.0,66.44,66.49,66.4,66.41,21981.0
2020-07-17 15:10:00,66.39,66.4,66.32,66.36,20773.0,66.39,66.4,66.32,66.36,20773.0
2020-07-17 15:20:00,66.35,66.5,66.33,66.44,21133.0,66.35,66.5,66.33,66.44,21133.0
2020-07-17 15:30:00,66.45,66.45,66.33,66.42,40563.0,66.45,66.45,66.33,66.42,40563.0
2020-07-17 15:40:00,66.42,66.48,66.29,66.35,59108.0,66.42,66.48,66.29,66.35,59108.0
2020-07-17 15:50:00,66.35,66.45,66.25,66.29,126279.0,66.35,66.45,66.25,66.29,126279.0
2020-07-20 09:30:00,66.43,66.44,65.99,66.23,31772.0,66.43,66.44,65.99,66.23,31772.0
2020-07-20 09:40:00,66.27,66.27,65.41,65.44,13329.0,66.27,66.27,65.41,65.44,13329.0
2020-07-20 09:50:00,65.42,65.58,65.02,65.03,18009.0,65.42,65.58,65.02,65.03,18009.0
2020-07-20 10:00:00,65.08,65.35,65.01,65.31,21025.0,65.08,65.35,65.01,65.31,21025.0
2020-07-20 10:10:00,65.28,65.41,65.21,65.22,23536.0,65.28,65.41,65.21,65.22,23536.0
2020-07-20 10:20:00,65.21,65.22,65.01,65.1,31367.0,65.21,65.22,65.01,65.1,31367.0
2020-07-20 10:30:00,65.09,65.36,65.06,65.26,21444.0,65.09,65.36,65.06,65.26,21444.0
2020-07-20 10:40:00,65.25,65.34,65.22,65.28,22807.0,65.25,65.34,65.22,65.28,22807.0
2020-07-20 10:50:00,65.3,65.34,65.16,65.16,23640.0,65.3,65.34,65.16,65.16,23640.0
2020-07-20 11:00:00,65.17,65.34,65.15,65.26,13569.0,65.17,65.34,65.15,65.26,13569.0
2020-07-20 11:10:00,65.26,65.33,65.09,65.13,19297.0,65.26,65.33,65.09,65.13,19297.0
2020-07-20 11:20:00,65.12,65.15,64.98,65.14,41625.0,65.12,65.15,64.98,65.14,41625.0
2020-07-20 11:30:00,65.14,65.14,64.97,65.02,17030.0,65.14,65.14,64.97,65.02,17030.0
2020-07-20 11:40:00,65.02,65.02,64.7,64.78,55309.0,65.02,65.02,64.7,64.78,55309.0
2020-07-20 11:50:00,64.77,64.87,64.5,64.51,53418.0,64.77,64.87,64.5,64.51,53418.0
2020-07-20 12:00:00,64.52,64.56,64.39,64.46,36099.0,64.52,64.56,64.39,64.46,36099.0
2020-07-20 12:10:00,64.46,64.58,64.44,64.58,31256.0,64.46,64.58,64.44,64.58,31256.0
2020-07-20 12:20:00,64.61,64.67,64.52,64.65,50845.0,64.61,64.67,64.52,64.65,50845.0
2020-07-20 12:30:00,64.64,64.79,64.64,64.74,21303.0,64.64,64.79,64.64,64.74,21303.0
2020-07-20 12:40:00,64.73,64.76,64.65,64.75,43673.0,64.73,64.76,64.65,64.75,43673.0
2020-07-20 12:50:00,64.75,64.85,64.68,64.69,39482.0,64.75,64.85,64.68,64.69,39482.0
2020-07-20 13:00:00,64.69,64.71,64.57,64.59,29179.0,64.69,64.71,64.57,64.59,29179.0
2020-07-20 13:10:00,64.6,64.61,64.46,64.59,22982.0,64.6,64.61,64.46,64.59,22982.0
2020-07-20 13:20:00,64.6,64.64,64.53,64.59,11529.0,64.6,64.64,64.53,64.59,11529.0
2020-07-20 13:30:00,64.6,64.63,64.56,64.6,13479.0,64.6,64.63,64.56,64.6,13479.0
2020-07-20 13:40:00,64.63,64.73,64.6,64.66,21721.0,64.63,64.73,64.6,64.66,21721.0
2020-07-20 13:50:00,64.66,64.8,64.58,64.73,63963.0,64.66,64.8,64.58,64.73,63963.0
2020-07-20 14:00:00,64.73,64.74,64.57,64.61,15235.0,64.73,64.74,64.57,64.61,15235.0
2020-07-20 14:10:00,64.59,64.69,64.58,64.64,13967.0,64.59,64.69,64.58,64.64,13967.0
2020-07-20 14:20:00,64.64,64.65,64.5,64.52,24151.0,64.64,64.65,64.5,64.52,24151.0
2020-07-20 14:30:00,64.53,64.57,64.49,64.53,19726.0,64.53,64.57,64.49,64.53,19726.0
2020-07-20 14:40:00,64.53,64.55,64.49,64.51,28042.0,64.53,64.55,64.49,64.51,28042.0
2020-07-20 14:50:00,64.52,64.55,64.48,64.53,28953.0,64.52,64.55,64.48,64.53,28953.0
2020-07-20 15:00:00,64.51,64.63,64.51,64.56,31752.0,64.51,64.63,64.51,64.56,31752.0
2020-07-20 15:10:00,64.55,64.56,64.44,64.56,37259.0,64.55,64.56,64.44,64.56,37259.0
2020-07-20 15:20:00,64.56,64.67,64.55,64.63,69090.0,64.56,64.67,64.55,64.63,69090.0
2020-07-20 15:30:00,64.62,65.06,64.62,65.01,160303.0,64.62,65.06,64.62,65.01,160303.0
2020-07-20 15:40:00,65.02,65.08,64.87,64.91,76411.0,65.02,65.08,64.87,64.91,76411.0
2020-07-20 15:50:00,64.92,64.99,64.81,64.87,423976.0,64.92,64.99,64.81,64.87,423976.0
2020-07-21 09:30:00,65.19,65.45,64.79,65.39,82847.0,65.19,65.45,64.79,65.39,82847.0
2020-07-21 09:40:00,65.35,65.64,65.13,65.51,28858.0,65.35,65.64,65.13,65.51,28858.0
2020-07-21 09:50:00,65.52,65.75,65.51,65.57,44044.0,65.52,65.75,65.51,65.57,44044.0
2020-07-21 10:00:00,65.61,65.88,65.48,65.88,45111.0,65.61,65.88,65.48,65.88,45111.0
2020-07-21 10:10:00,65.86,66.03,65.8,66.02,46509.0,65.86,66.03,65.8,66.02,46509.0
2020-07-21 10:20:00,66.02,66.08,65.88,65.89,60846.0,66.02,66.08,65.88,65.89,60846.0
2020-07-21 10:30:00,65.9,66.16,65.7,66.06,81619.0,65.9,66.16,65.7,66.06,81619.0
2020-07-21 10:40:00,66.07,66.07,65.74,65.91,41383.0,66.07,66.07,65.74,65.91,41383.0
2020-07-21 10:50:00,65.9,65.96,65.77,65.85,36312.0,65.9,65.96,65.77,65.85,36312.0
2020-07-21 11:00:00,65.88,65.89,65.63,65.72,39821.0,65.88,65.89,65.63,65.72,39821.0
2020-07-21 11:10:00,65.73,66.02,65.71,66.01,40980.0,65.73,66.02,65.71,66.01,40980.0
2020-07-21 11:20:00,66.0,66.11,65.77,65.79,58682.0,66.0,66.11,65.77,65.79,58682.0
2020-07-21 11:30:00,65.82,65.84,65.7,65.78,16398.0,65.82,65.84,65.7,65.78,16398.0
2020-07-21 11:40:00,65.8,65.9,65.68,65.72,32750.0,65.8,65.9,65.68,65.72,32750.0
2020-07-21 11:50:00,65.73,65.74,65.59,65.68,29008.0,65.73,65.74,65.59,65.68,29008.0
2020-07-21 12:00:00,65.67,65.79,65.64,65.76,25156.0,65.67,65.79,65.64,65.76,25156.0
2020-07-21 12:10:00,65.74,65.81,65.74,65.77,21706.0,65.74,65.81,65.74,65.77,21706.0
2020-07-21 12:20:00,65.78,65.88,65.7,65.88,30127.0,65.78,65.88,65.7,65.88,30127.0
2020-07-21 12:30:00,65.88,65.99,65.84,65.94,26884.0,65.88,65.99,65.84,65.94,26884.0
2020-07-21 12:40:00,65.94,66.07,65.9,65.92,28502.0,65.94,66.07,65.9,65.92,28502.0
2020-07-21 12:50:00,65.91,65.95,65.84,65.94,19354.0,65.91,65.95,65.84,65.94,19354.0
2020-07-21 13:00:00,65.93,66.03,65.88,66.02,18244.0,65.93,66.03,65.88,66.02,18244.0
2020-07-21 13:10:00,66.02,66.03,65.88,65.91,23988.0,66.02,66.03,65.88,65.91,23988.0
2020-07-21 13:20:00,65.92,65.96,65.79,65.84,30682.0,65.92,65.96,65.79,65.84,30682.0
2020-07-21 13:30:00,65.83,65.84,65.75,65.83,16842.0,65.83,65.84,65.75,65.83,16842.0
2020-07-21 13:40:00,65.82,65.83,65.72,65.76,32396.0,65.82,65.83,65.72,65.76,32396.0
2020-07-21 13:50:00,65.75,65.76,65.67,65.71,26142.0,65.75,65.76,65.67,65.71,26142.0
2020-07-21 14:00:00,65.73,65.81,65.65,65.76,27189.0,65.73,65.81,65.65,65.76,27189.0
2020-07-21 14:10:00,65.78,65.78,65.67,65.7,57782.0,65.78,65.78,65.67,65.7,57782.0
2020-07-21 14:20:00,65.72,65.99,65.69,65.95,91214.0,65.72,65.99,65.69,65.95,91214.0
2020-07-21 14:30:00,65.94,65.94,65.73,65.85,102739.0,65.94,65.94,65.73,65.85,102739.0
2020-07-21 14:40:00,65.88,66.02,65.88,66.02,25503.0,65.88,66.02,65.88,66.02,25503.0
2020-07-21 14:50:00,66.01,66.06,65.92,65.92,32474.0,66.01,66.06,65.92,65.92,32474.0
2020-07-21 15:00:00,65.94,66.07,65.9,65.91,29139.0,65.94,66.07,65.9,65.91,29139.0
2020-07-21 15:10:00,65.9,65.96,65.63,65.67,39531.0,65.9,65.96,65.63,65.67,39531.0
2020-07-21 15:20:00,65.68,65.78,65.59,65.69,72671.0,65.68,65.78,65.59,65.69,72671.0
2020-07-21 15:30:00,65.69,65.81,65.64,65.65,113960.0,65.69,65.81,65.64,65.65,113960.0
2020-07-21 15:40:00,65.65,65.78,65.61,65.73,67234.0,65.65,65.78,65.61,65.73,67234.0
2020-07-21 15:50:00,65.72,65.92,65.5,65.89,236731.0,65.72,65.92,65.5,65.89,236731.0
2020-07-22 09:30:00,65.95,66.12,65.66,65.89,40162.0,65.95,66.12,65.66,65.89,40162.0
2020-07-22 09:40:00,66.01,66.04,65.46,65.46,16751.0,66.01,66.04,65.46,65.46,16751.0
2020-07-22 09:50:00,65.52,65.64,65.47,65.51,29622.0,65.52,65.64,65.47,65.51,29622.0
2020-07-22 10:00:00,65.53,65.8,65.49,65.8,53159.0,65.53,65.8,65.49,65.8,53159.0
2020-07-22 10:10:00,65.8,65.8,65.58,65.77,48469.0,65.8,65.8,65.58,65.77,48469.0
2020-07-22 10:20:00,65.74,65.76,65.59,65.75,20296.0,65.74,65.76,65.59,65.75,20296.0
2020-07-22 10:30:00,65.78,65.93,65.75,65.9,16999.0,65.78,65.93,65.75,65.9,16999.0
2020-07-22 10:40:00,65.88,65.92,65.7,65.71,37056.0,65.88,65.92,65.7,65.71,37056.0
2020-07-22 10:50:00,65.69,65.82,65.6,65.8,54881.0,65.69,65.82,65.6,65.8,54881.0
2020-07-22 11:00:00,65.8,66.06,65.72,65.87,33526.0,65.8,66.06,65.72,65.87,33526.0
2020-07-22 11:10:00,65.89,65.97,65.79,65.95,11762.0,65.89,65.97,65.79,65.95,11762.0
2020-07-22 11:20:00,65.95,66.07,65.95,66.04,16167.0,65.95,66.07,65.95,66.04,16167.0
2020-07-22 11:30:00,66.05,66.11,65.94,66.1,10154.0,66.05,66.11,65.94,66.1,10154.0
2020-07-22 11:40:00,66.1,66.2,66.09,66.2,13330.0,66.1,66.2,66.09,66.2,13330.0
2020-07-22 11:50:00,66.19,66.22,66.1,66.17,15196.0,66.19,66.22,66.1,66.17,15196.0
2020-07-22 12:00:00,66.17,66.2,66.12,66.17,22133.0,66.17,66.2,66.12,66.17,22133.0
2020-07-22 12:10:00,66.18,66.4,66.18,66.28,23539.0,66.18,66.4,66.18,66.28,23539.0
2020-07-22 12:20:00,66.3,66.31,66.22,66.23,10638.0,66.3,66.31,66.22,66.23,10638.0
2020-07-22 12:30:00,66.23,66.28,66.15,66.16,10611.0,66.23,66.28,66.15,66.16,10611.0
2020-07-22 12:40:00,66.16,66.26,66.14,66.26,10451.0,66.16,66.26,66.14,66.26,10451.0
2020-07-22 12:50:00,66.27,66.44,66.27,66.33,10378.0,66.27,66.44,66.27,66.33,10378.0
2020-07-22 13:00:00,66.36,66.53,66.34,66.53,18328.0,66.36,66.53,66.34,66.53,18328.0
2020-07-22 13:10:00,66.52,66.77,66.52,66.73,23051.0,66.52,66.77,66.52,66.73,23051.0
2020-07-22 13:20:00,66.73,66.85,66.71,66.8,21239.0,66.73,66.85,66.71,66.8,21239.0
2020-07-22 13:30:00,66.8,66.83,66.57,66.61,27531.0,66.8,66.83,66.57,66.61,27531.0
2020-07-22 13:40:00,66.61,66.61,66.4,66.41,17165.0,66.61,66.61,66.4,66.41,17165.0
2020-07-22 13:50:00,66.42,66.45,66.32,66.42,34445.0,66.42,66.45,66.32,66.42,34445.0
2020-07-22 14:00:00,66.42,66.64,66.41,66.55,32982.0,66.42,66.64,66.41,66.55,32982.0
2020-07-22 14:10:00,66.56,66.6,66.5,66.57,32919.0,66.56,66.6,66.5,66.57,32919.0
2020-07-22 14:20:00,66.54,66.64,66.51,66.64,14231.0,66.54,66.64,66.51,66.64,14231.0
2020-07-22 14:30:00,66.65,66.7,66.6,66.66,16106.0,66.65,66.7,66.6,66.66,16106.0
2020-07-22 14:40:00,66.65,66.67,66.59,66.6,17230.0,66.65,66.67,66.59,66.6,17230.0
2020-07-22 14:50:00,66.61,66.66,66.59,66.59,13958.0,66.61,66.66,66.59,66.59,13958.0
2020-07-22 15:00:00,66.63,66.69,66.58,66.66,29047.0,66.63,66.69,66.58,66.66,29047.0
2020-07-22 15:10:00,66.68,66.82,66.65,66.73,72343.0,66.68,66.82,66.65,66.73,72343.0
2020-07-22 15:20:00,66.74,66.85,66.74,66.84,33225.0,66.74,66.85,66.74,66.84,33225.0
2020-07-22 15:30:00,66.83,66.98,66.82,66.88,69208.0,66.83,66.98,66.82,66.88,69208.0
2020-07-22 15:40:00,66.88,67.08,66.83,67.03,125172.0,66.88,67.08,66.83,67.03,125172.0
2020-07-22 15:50:00,67.05,67.09,66.8,66.83,268067.0,67.05,67.09,66.8,66.83,268067.0
2020-07-23 09:30:00,66.69,67.46,66.69,67.27,45155.0,66.69,67.46,66.69,67.27,45155.0
2020-07-23 09:40:00,67.34,67.7,67.01,67.7,33449.0,67.34,67.7,67.01,67.7,33449.0
2020-07-23 09:50:00,67.75,67.82,67.44,67.49,93072.0,67.75,67.82,67.44,67.49,93072.0
2020-07-23 10:00:00,67.46,68.0,67.4,67.89,60989.0,67.46,68.0,67.4,67.89,60989.0
2020-07-23 10:10:00,67.87,68.03,67.77,67.84,81031.0,67.87,68.03,67.77,67.84,81031.0
2020-07-23 10:20:00,67.84,67.86,67.51,67.53,45350.0,67.84,67.86,67.51,67.53,45350.0
2020-07-23 10:30:00,67.53,67.83,67.46,67.8,27429.0,67.53,67.83,67.46,67.8,27429.0
2020-07-23 10:40:00,67.83,68.11,67.83,68.04,39125.0,67.83,68.11,67.83,68.04,39125.0
2020-07-23 10:50:00,68.05,68.26,67.87,67.9,114101.0,68.05,68.26,67.87,67.9,114101.0
2020-07-23 11:00:00,67.89,68.06,67.83,68.06,63164.0,67.89,68.06,67.83,68.06,63164.0
2020-07-23 11:10:00,68.08,68.45,68.03,68.17,104484.0,68.08,68.45,68.03,68.17,104484.0
2020-07-23 11:20:00,68.17,68.39,68.12,68.23,69240.0,68.17,68.39,68.12,68.23,69240.0
2020-07-23 11:30:00,68.23,68.38,68.15,68.31,28944.0,68.23,68.38,68.15,68.31,28944.0
2020-07-23 11:40:00,68.3,68.31,68.17,68.2,36630.0,68.3,68.31,68.17,68.2,36630.0
2020-07-23 11:50:00,68.15,68.2,68.07,68.14,23385.0,68.15,68.2,68.07,68.14,23385.0
2020-07-23 12:00:00,68.13,68.19,67.91,68.03,33531.0,68.13,68.19,67.91,68.03,33531.0
2020-07-23 12:10:00,68.03,68.21,68.02,68.07,20455.0,68.03,68.21,68.02,68.07,20455.0
2020-07-23 12:20:00,68.09,68.17,68.03,68.08,27490.0,68.09,68.17,68.03,68.08,27490.0
2020-07-23 12:30:00,68.07,68.16,67.93,68.07,38611.0,68.07,68.16,67.93,68.07,38611.0
2020-07-23 12:40:00,68.05,68.18,68.03,68.12,20384.0,68.05,68.18,68.03,68.12,20384.0
2020-07-23 12:50:00,68.1,68.13,68.01,68.06,59303.0,68.1,68.13,68.01,68.06,59303.0
2020-07-23 13:00:00,68.06,68.11,67.89,67.92,40665.0,68.06,68.11,67.89,67.92,40665.0
2020-07-23 13:10:00,67.91,67.94,67.84,67.85,23619.0,67.91,67.94,67.84,67.85,23619.0
2020-07-23 13:20:00,67.87,68.01,67.76,67.9,43210.0,67.87,68.01,67.76,67.9,43210.0
2020-07-23 13:30:00,67.9,67.94,67.76,67.8,59606.0,67.9,67.94,67.76,67.8,59606.0
2020-07-23 13:40:00,67.81,67.96,67.74,67.86,43228.0,67.81,67.96,67.74,67.86,43228.0
2020-07-23 13:50:00,67.86,67.96,67.74,67.94,61068.0,67.86,67.96,67.74,67.94,61068.0
2020-07-23 14:00:00,67.94,68.0,67.87,67.91,53912.0,67.94,68.0,67.87,67.91,53912.0
2020-07-23 14:10:00,67.9,67.91,67.64,67.7,59386.0,67.9,67.91,67.64,67.7,59386.0
2020-07-23 14:20:00,67.73,67.8,67.57,67.78,55984.0,67.73,67.8,67.57,67.78,55984.0
2020-07-23 14:30:00,67.79,67.93,67.65,67.65,36381.0,67.79,67.93,67.65,67.65,36381.0
2020-07-23 14:40:00,67.68,67.88,67.67,67.78,38999.0,67.68,67.88,67.67,67.78,38999.0
2020-07-23 14:50:00,67.8,67.87,67.77,67.81,20900.0,67.8,67.87,67.77,67.81,20900.0
2020-07-23 15:00:00,67.82,67.85,67.55,67.57,25693.0,67.82,67.85,67.55,67.57,25693.0
2020-07-23 15:10:00,67.56,67.78,67.53,67.67,34977.0,67.56,67.78,67.53,67.67,34977.0
2020-07-23 15:20:00,67.68,67.69,67.45,67.6,42521.0,67.68,67.69,67.45,67.6,42521.0
2020-07-23 15:30:00,67.58,67.82,67.48,67.68,61168.0,67.58,67.82,67.48,67.68,61168.0
2020-07-23 15:40:00,67.67,67.75,67.43,67.47,80564.0,67.67,67.75,67.43,67.47,80564.0
2020-07-23 15:50:00,67.46,67.77,67.36,67.76,340077.0,67.46,67.77,67.36,67.76,340077.0
2020-07-24 09:30:00,67.88,68.04,66.87,66.89,66990.0,67.88,68.04,66.87,66.89,66990.0
2020-07-24 09:40:00,66.89,67.65,66.89,67.37,29294.0,66.89,67.65,66.89,67.37,29294.0
2020-07-24 09:50:00,67.47,67.56,67.15,67.3,94265.0,67.47,67.56,67.15,67.3,94265.0
2020-07-24 10:00:00,67.31,67.32,66.84,67.13,61297.0,67.31,67.32,66.84,67.13,61297.0
2020-07-24 10:10:00,67.11,67.51,66.83,67.45,112458.0,67.11,67.51,66.83,67.45,112458.0
2020-07-24 10:20:00,67.48,67.63,67.39,67.54,59544.0,67.48,67.63,67.39,67.54,59544.0
2020-07-24 10:30:00,67.51,67.6,67.34,67.42,28108.0,67.51,67.6,67.34,67.42,28108.0
2020-07-24 10:40:00,67.46,67.6,67.38,67.47,41231.0,67.46,67.6,67.38,67.47,41231.0
2020-07-24 10:50:00,67.43,67.73,67.39,67.71,34118.0,67.43,67.73,67.39,67.71,34118.0
2020-07-24 11:00:00,67.74,67.76,67.6,67.63,19264.0,67.74,67.76,67.6,67.63,19264.0
2020-07-24 11:10:00,67.62,67.69,67.5,67.53,11859.0,67.62,67.69,67.5,67.53,11859.0
2020-07-24 11:20:00,67.51,67.62,67.5,67.61,28305.0,67.51,67.62,67.5,67.61,28305.0
2020-07-24 11:30:00,67.62,67.78,67.6,67.61,57200.0,67.62,67.78,67.6,67.61,57200.0
2020-07-24 11:40:00,67.59,67.63,67.5,67.54,13386.0,67.59,67.63,67.5,67.54,13386.0
2020-07-24 11:50:00,67.54,67.57,67.5,67.52,21589.0,67.54,67.57,67.5,67.52,21589.0
2020-07-24 12:00:00,67.53,67.55,67.09,67.36,58299.0,67.53,67.55,67.09,67.36,58299.0
2020-07-24 12:10:00,67.35,67.53,67.35,67.5,33105.0,67.35,67.53,67.35,67.5,33105.0
2020-07-24 12:20:00,67.5,67.62,67.5,67.57,25766.0,67.5,67.62,67.5,67.57,25766.0
2020-07-24 12:30:00,67.58,67.66,67.53,67.56,13215.0,67.58,67.66,67.53,67.56,13215.0
2020-07-24 12:40:00,67.56,67.61,67.5,67.5,31995.0,67.56,67.61,67.5,67.5,31995.0
2020-07-24 12:50:00,67.5,67.56,67.36,67.53,48717.0,67.5,67.56,67.36,67.53,48717.0
2020-07-24 13:00:00,67.53,67.54,67.29,67.32,41196.0,67.53,67.54,67.29,67.32,41196.0
2020-07-24 13:10:00,67.31,67.34,67.2,67.3,39727.0,67.31,67.34,67.2,67.3,39727.0
2020-07-24 13:20:00,67.32,67.41,67.25,67.39,18700.0,67.32,67.41,67.25,67.39,18700.0
2020-07-24 13:30:00,67.36,67.36,67.24,67.31,32637.0,67.36,67.36,67.24,67.31,32637.0
2020-07-24 13:40:00,67.32,67.4,67.28,67.36,19537.0,67.32,67.4,67.28,67.36,19537.0
2020-07-24 13:50:00,67.36,67.47,67.36,67.39,36333.0,67.36,67.47,67.36,67.39,36333.0
2020-07-24 14:00:00,67.4,67.5,67.36,67.42,57405.0,67.4,67.5,67.36,67.42,57405.0
2020-07-24 14:10:00,67.43,67.52,67.42,67.48,30996.0,67.43,67.52,67.42,67.48,30996.0
2020-07-24 14:20:00,67.51,67.59,67.47,67.59,17048.0,67.51,67.59,67.47,67.59,17048.0
2020-07-24 14:30:00,67.58,67.58,67.5,67.58,31523.0,67.58,67.58,67.5,67.58,31523.0
2020-07-24 14:40:00,67.57,67.71,67.55,67.65,28618.0,67.57,67.71,67.55,67.65,28618.0
2020-07-24 14:50:00,67.64,67.66,67.54,67.58,19749.0,67.64,67.66,67.54,67.58,19749.0
2020-07-24 15:00:00,67.59,67.6,67.5,67.57,31810.0,67.59,67.6,67.5,67.57,31810.0
2020-07-24 15:10:00,67.56,67.68,67.45,67.47,46467.0,67.56,67.68,67.45,67.47,46467.0
2020-07-24 15:20:00,67.47,67.56,67.37,67.4,39237.0,67.47,67.56,67.37,67.4,39237.0
2020-07-24 15:30:00,67.4,67.53,67.27,67.53,73063.0,67.4,67.53,67.27,67.53,73063.0
2020-07-24 15:40:00,67.53,67.59,67.4,67.51,69459.0,67.53,67.59,67.4,67.51,69459.0
2020-07-24 15:50:00,67.49,67.61,67.35,67.51,457331.0,67.49,67.61,67.35,67.51,457331.0
2020-07-27 09:30:00,66.84,66.96,65.82,66.5,199769.0,66.84,66.96,65.82,66.5,199769.0
2020-07-27 09:40:00,66.46,66.77,66.45,66.71,63468.0,66.46,66.77,66.45,66.71,63468.0
2020-07-27 09:50:00,66.67,66.95,66.55,66.77,45077.0,66.67,66.95,66.55,66.77,45077.0
2020-07-27 10:00:00,66.77,67.03,66.6,66.86,30776.0,66.77,67.03,66.6,66.86,30776.0
2020-07-27 10:10:00,66.88,67.26,66.83,67.1,31912.0,66.88,67.26,66.83,67.1,31912.0
2020-07-27 10:20:00,67.1,67.3,67.06,67.22,25317.0,67.1,67.3,67.06,67.22,25317.0
2020-07-27 10:30:00,67.18,67.22,67.0,67.19,29803.0,67.18,67.22,67.0,67.19,29803.0
2020-07-27 10:40:00,67.19,67.19,67.0,67.03,33172.0,67.19,67.19,67.0,67.03,33172.0
2020-07-27 10:50:00,67.03,67.16,66.89,67.05,46097.0,67.03,67.16,66.89,67.05,46097.0
2020-07-27 11:00:00,67.04,67.04,66.93,67.0,53077.0,67.04,67.04,66.93,67.0,53077.0
2020-07-27 11:10:00,67.0,67.07,66.83,66.92,60755.0,67.0,67.07,66.83,66.92,60755.0
2020-07-27 11:20:00,66.93,67.03,66.82,66.93,39988.0,66.93,67.03,66.82,66.93,39988.0
2020-07-27 11:30:00,66.96,67.01,66.72,66.78,67475.0,66.96,67.01,66.72,66.78,67475.0
2020-07-27 11:40:00,66.73,66.9,66.72,66.86,38072.0,66.73,66.9,66.72,66.86,38072.0
2020-07-27 11:50:00,66.86,66.94,66.62,66.71,63846.0,66.86,66.94,66.62,66.71,63846.0
2020-07-27 12:00:00,66.72,66.75,66.66,66.73,37276.0,66.72,66.75,66.66,66.73,37276.0
2020-07-27 12:10:00,66.74,66.8,66.7,66.78,29611.0,66.74,66.8,66.7,66.78,29611.0
2020-07-27 12:20:00,66.78,66.86,66.7,66.83,52265.0,66.78,66.86,66.7,66.83,52265.0
2020-07-27 12:30:00,66.83,66.86,66.69,66.76,28981.0,66.83,66.86,66.69,66.76,28981.0
2020-07-27 12:40:00,66.76,66.98,66.76,66.9,77934.0,66.76,66.98,66.76,66.9,77934.0
2020-07-27 12:50:00,66.91,67.16,66.87,67.13,82197.0,66.91,67.16,66.87,67.13,82197.0
2020-07-27 13:00:00,67.13,67.21,67.01,67.05,24066.0,67.13,67.21,67.01,67.05,24066.0
2020-07-27 13:10:00,67.05,67.09,66.92,66.97,144606.0,67.05,67.09,66.92,66.97,144606.0
2020-07-27 13:20:00,66.97,67.14,66.96,67.12,85761.0,66.97,67.14,66.96,67.12,85761.0
2020-07-27 13:30:00,67.14,67.14,66.98,67.02,82804.0,67.14,67.14,66.98,67.02,82804.0
2020-07-27 13:40:00,67.03,67.18,66.94,67.0,43013.0,67.03,67.18,66.94,67.0,43013.0
2020-07-27 13:50:00,67.0,67.1,66.95,67.01,50390.0,67.0,67.1,66.95,67.01,50390.0
2020-07-27 14:00:00,67.01,67.25,66.98,67.11,49162.0,67.01,67.25,66.98,67.11,49162.0
2020-07-27 14:10:00,67.12,67.12,66.95,67.06,139963.0,67.12,67.12,66.95,67.06,139963.0
2020-07-27 14:20:00,67.04,67.28,67.0,67.09,48505.0,67.04,67.28,67.0,67.09,48505.0
2020-07-27 14:30:00,67.1,67.15,67.0,67.14,23646.0,67.1,67.15,67.0,67.14,23646.0
2020-07-27 14:40:00,67.13,67.22,66.94,66.98,72741.0,67.13,67.22,66.94,66.98,72741.0
2020-07-27 14:50:00,66.98,67.01,66.85,66.9,44306.0,66.98,67.01,66.85,66.9,44306.0
2020-07-27 15:00:00,66.9,66.98,66.88,66.96,36407.0,66.9,66.98,66.88,66.96,36407.0
2020-07-27 15:10:00,66.94,66.97,66.87,66.92,34844.0,66.94,66.97,66.87,66.92,34844.0
2020-07-27 15:20:00,66.92,67.08,66.89,67.05,26899.0,66.92,67.08,66.89,67.05,26899.0
2020-07-27 15:30:00,67.07,67.14,66.99,67.01,86671.0,67.07,67.14,66.99,67.01,86671.0
2020-07-27 15:40:00,67.02,67.37,67.02,67.36,153036.0,67.02,67.37,67.02,67.36,153036.0
2020-07-27 15:50:00,67.32,67.36,67.1,67.26,420683.0,67.32,67.36,67.1,67.26,420683.0
2020-07-28 09:30:00,66.0,66.71,65.0,65.5,450164.0,66.0,66.71,65.0,65.5,450164.0
2020-07-28 09:40:00,65.51,66.06,65.24,65.5,243490.0,65.51,66.06,65.24,65.5,243490.0
2020-07-28 09:50:00,65.5,65.72,65.3,65.46,214397.0,65.5,65.72,65.3,65.46,214397.0
2020-07-28 10:00:00,65.43,66.24,65.36,66.15,199469.0,65.43,66.24,65.36,66.15,199469.0
2020-07-28 10:10:00,66.14,66.2,65.8,66.09,171464.0,66.14,66.2,65.8,66.09,171464.0
2020-07-28 10:20:00,66.09,66.34,65.96,66.29,76557.0,66.09,66.34,65.96,66.29,76557.0
2020-07-28 10:30:00,66.31,66.54,65.25,65.25,212538.0,66.31,66.54,65.25,65.25,212538.0
2020-07-28 10:40:00,65.29,65.51,65.2,65.32,216613.0,65.29,65.51,65.2,65.32,216613.0
2020-07-28 10:50:00,65.33,65.51,65.1,65.1,273271.0,65.33,65.51,65.1,65.1,273271.0
2020-07-28 11:00:00,65.07,65.21,64.67,65.14,130958.0,65.07,65.21,64.67,65.14,130958.0
2020-07-28 11:10:00,65.14,65.18,64.72,65.11,108478.0,65.14,65.18,64.72,65.11,108478.0
2020-07-28 11:20:00,65.13,65.46,65.06,65.34,651700.0,65.13,65.46,65.06,65.34,651700.0
2020-07-28 11:30:00,65.33,65.62,65.29,65.58,74198.0,65.33,65.62,65.29,65.58,74198.0
2020-07-28 11:40:00,65.56,65.76,65.41,65.67,42473.0,65.56,65.76,65.41,65.67,42473.0
2020-07-28 11:50:00,65.64,65.66,65.55,65.64,32594.0,65.64,65.66,65.55,65.64,32594.0
2020-07-28 12:00:00,65.63,65.7,64.99,65.04,389263.0,65.63,65.7,64.99,65.04,389263.0
2020-07-28 12:10:00,65.03,65.03,64.7,64.75,68830.0,65.03,65.03,64.7,64.75,68830.0
2020-07-28 12:20:00,64.75,64.85,64.5,64.52,117716.0,64.75,64.85,64.5,64.52,117716.0
2020-07-28 12:30:00,64.52,64.79,64.31,64.72,226106.0,64.52,64.79,64.31,64.72,226106.0
2020-07-28 12:40:00,64.71,64.87,64.47,64.84,46963.0,64.71,64.87,64.47,64.84,46963.0
2020-07-28 12:50:00,64.84,64.91,64.78,64.81,79301.0,64.84,64.91,64.78,64.81,79301.0
2020-07-28 13:00:00,64.81,64.97,64.75,64.91,92800.0,64.81,64.97,64.75,64.91,92800.0
2020-07-28 13:10:00,64.92,64.92,64.75,64.86,39168.0,64.92,64.92,64.75,64.86,39168.0
2020-07-28 13:20:00,64.88,64.99,64.86,64.94,29181.0,64.88,64.99,64.86,64.94,29181.0
2020-07-28 13:30:00,64.95,65.15,64.9,64.97,61128.0,64.95,65.15,64.9,64.97,61128.0
2020-07-28 13:40:00,64.97,65.14,64.85,65.06,31461.0,64.97,65.14,64.85,65.06,31461.0
2020-07-28 13:50:00,65.06,65.18,64.97,65.0,32597.0,65.06,65.18,64.97,65.0,32597.0
2020-07-28 14:00:00,65.0,65.02,64.84,64.91,71843.0,65.0,65.02,64.84,64.91,71843.0
2020-07-28 14:10:00,64.92,64.94,64.84,64.87,49077.0,64.92,64.94,64.84,64.87,49077.0
2020-07-28 14:20:00,64.86,64.87,64.49,64.57,104331.0,64.86,64.87,64.49,64.57,104331.0
2020-07-28 14:30:00,64.56,64.64,64.49,64.62,50012.0,64.56,64.64,64.49,64.62,50012.0
2020-07-28 14:40:00,64.62,64.85,64.6,64.74,66895.0,64.62,64.85,64.6,64.74,66895.0
2020-07-28 14:50:00,64.74,64.89,64.7,64.72,48959.0,64.74,64.89,64.7,64.72,48959.0
2020-07-28 15:00:00,64.72,64.95,64.7,64.92,78825.0,64.72,64.95,64.7,64.92,78825.0
2020-07-28 15:10:00,64.92,64.95,64.8,64.89,54081.0,64.92,64.95,64.8,64.89,54081.0
2020-07-28 15:20:00,64.88,64.89,64.52,64.72,177773.0,64.88,64.89,64.52,64.72,177773.0
2020-07-28 15:30:00,64.7,64.8,64.55,64.58,155772.0,64.7,64.8,64.55,64.58,155772.0
2020-07-28 15:40:00,64.59,64.61,64.26,64.26,185524.0,64.59,64.61,64.26,64.26,185524.0
2020-07-28 15:50:00,64.25,64.32,63.83,64.26,751708.0,64.25,64.32,63.83,64.26,751708.0
2020-07-29 09:30:00,64.57,65.91,64.52,65.58,231195.0,64.57,65.91,64.52,65.58,231195.0
2020-07-29 09:40:00,65.58,66.38,65.54,65.8,112281.0,65.58,66.38,65.54,65.8,112281.0
2020-07-29 09:50:00,65.81,66.47,65.81,66.42,95590.0,65.81,66.47,65.81,66.42,95590.0
2020-07-29 10:00:00,66.39,66.74,66.38,66.6,98932.0,66.39,66.74,66.38,66.6,98932.0
2020-07-29 10:10:00,66.6,66.76,66.43,66.43,56492.0,66.6,66.76,66.43,66.43,56492.0
2020-07-29 10:20:00,66.41,66.41,65.77,65.81,47113.0,66.41,66.41,65.77,65.81,47113.0
2020-07-29 10:30:00,65.82,65.91,65.49,65.56,31201.0,65.82,65.91,65.49,65.56,31201.0
2020-07-29 10:40:00,65.57,65.82,65.52,65.72,28374.0,65.57,65.82,65.52,65.72,28374.0
2020-07-29 10:50:00,65.75,65.9,65.64,65.67,32496.0,65.75,65.9,65.64,65.67,32496.0
2020-07-29 11:00:00,65.66,65.71,65.54,65.56,45631.0,65.66,65.71,65.54,65.56,45631.0
2020-07-29 11:10:00,65.56,65.65,65.49,65.51,34545.0,65.56,65.65,65.49,65.51,34545.0
2020-07-29 11:20:00,65.5,66.06,65.49,65.99,33450.0,65.5,66.06,65.49,65.99,33450.0
2020-07-29 11:30:00,65.99,66.28,65.88,66.15,38340.0,65.99,66.28,65.88,66.15,38340.0
2020-07-29 11:40:00,66.18,66.29,66.09,66.09,26875.0,66.18,66.29,66.09,66.09,26875.0
2020-07-29 11:50:00,66.05,66.17,65.95,66.12,29763.0,66.05,66.17,65.95,66.12,29763.0
2020-07-29 12:00:00,66.11,66.13,65.8,65.8,32277.0,66.11,66.13,65.8,65.8,32277.0
2020-07-29 12:10:00,65.8,65.84,65.61,65.8,27479.0,65.8,65.84,65.61,65.8,27479.0
2020-07-29 12:20:00,65.81,65.96,65.8,65.92,21794.0,65.81,65.96,65.8,65.92,21794.0
2020-07-29 12:30:00,65.93,66.2,65.93,66.15,31369.0,65.93,66.2,65.93,66.15,31369.0
2020-07-29 12:40:00,66.18,66.2,66.02,66.06,29938.0,66.18,66.2,66.02,66.06,29938.0
2020-07-29 12:50:00,66.07,66.28,66.07,66.21,31771.0,66.07,66.28,66.07,66.21,31771.0
2020-07-29 13:00:00,66.2,66.24,66.13,66.17,21725.0,66.2,66.24,66.13,66.17,21725.0
2020-07-29 13:10:00,66.19,66.3,66.17,66.3,31732.0,66.19,66.3,66.17,66.3,31732.0
2020-07-29 13:20:00,66.29,66.35,66.23,66.23,21200.0,66.29,66.35,66.23,66.23,21200.0
2020-07-29 13:30:00,66.23,66.27,66.09,66.09,18025.0,66.23,66.27,66.09,66.09,18025.0
2020-07-29 13:40:00,66.07,66.13,66.02,66.11,15600.0,66.07,66.13,66.02,66.11,15600.0
2020-07-29 13:50:00,66.11,66.22,66.09,66.12,17088.0,66.11,66.22,66.09,66.12,17088.0
2020-07-29 14:00:00,66.12,66.2,66.04,66.15,26259.0,66.12,66.2,66.04,66.15,26259.0
2020-07-29 14:10:00,66.16,66.25,66.14,66.24,24112.0,66.16,66.25,66.14,66.24,24112.0
2020-07-29 14:20:00,66.23,66.39,66.23,66.36,28415.0,66.23,66.39,66.23,66.36,28415.0
2020-07-29 14:30:00,66.38,66.57,66.29,66.5,55348.0,66.38,66.57,66.29,66.5,55348.0
2020-07-29 14:40:00,66.51,66.65,66.47,66.5,47076.0,66.51,66.65,66.47,66.5,47076.0
2020-07-29 14:50:00,66.48,66.59,66.45,66.49,58952.0,66.48,66.59,66.45,66.49,58952.0
2020-07-29 15:00:00,66.49,66.52,66.39,66.52,61960.0,66.49,66.52,66.39,66.52,61960.0
2020-07-29 15:10:00,66.52,66.62,66.48,66.51,34700.0,66.52,66.62,66.48,66.51,34700.0
2020-07-29 15:20:00,66.51,66.58,66.42,66.53,46316.0,66.51,66.58,66.42,66.53,46316.0
2020-07-29 15:30:00,66.52,66.65,66.46,66.52,69227.0,66.52,66.65,66.46,66.52,69227.0
2020-07-29 15:40:00,66.52,66.55,66.26,66.31,151630.0,66.52,66.55,66.26,66.31,151630.0
2020-07-29 15:50:00,66.33,66.41,66.25,66.39,281435.0,66.33,66.41,66.25,66.39,281435.0
2020-07-30 09:30:00,65.13,65.45,64.87,64.87,57911.0,65.13,65.45,64.87,64.87,57911.0
2020-07-30 09:40:00,64.84,64.9,64.46,64.87,46009.0,64.84,64.9,64.46,64.87,46009.0
2020-07-30 09:50:00,64.86,64.86,64.28,64.42,53556.0,64.86,64.86,64.28,64.42,53556.0
2020-07-30 10:00:00,64.38,65.0,64.3,64.99,30478.0,64.38,65.0,64.3,64.99,30478.0
2020-07-30 10:10:00,64.98,65.17,64.91,65.12,30990.0,64.98,65.17,64.91,65.12,30990.0
2020-07-30 10:20:00,65.1,65.42,64.95,65.42,37564.0,65.1,65.42,64.95,65.42,37564.0
2020-07-30 10:30:00,65.4,65.49,65.27,65.49,41082.0,65.4,65.49,65.27,65.49,41082.0
2020-07-30 10:40:00,65.49,65.55,65.37,65.39,24642.0,65.49,65.55,65.37,65.39,24642.0
2020-07-30 10:50:00,65.38,65.57,65.3,65.56,24121.0,65.38,65.57,65.3,65.56,24121.0
2020-07-30 11:00:00,65.56,65.69,65.4,65.69,39649.0,65.56,65.69,65.4,65.69,39649.0
2020-07-30 11:10:00,65.72,66.01,65.64,66.01,33390.0,65.72,66.01,65.64,66.01,33390.0
2020-07-30 11:20:00,65.99,66.1,65.91,65.96,24171.0,65.99,66.1,65.91,65.96,24171.0
2020-07-30 11:30:00,65.99,66.14,65.9,66.07,21022.0,65.99,66.14,65.9,66.07,21022.0
2020-07-30 11:40:00,66.09,66.25,65.99,66.2,43197.0,66.09,66.25,65.99,66.2,43197.0
2020-07-30 11:50:00,66.21,66.21,66.04,66.12,15818.0,66.21,66.21,66.04,66.12,15818.0
2020-07-30 12:00:00,66.11,66.22,66.11,66.12,25649.0,66.11,66.22,66.11,66.12,25649.0
2020-07-30 12:10:00,66.12,66.59,66.1,66.5,51783.0,66.12,66.59,66.1,66.5,51783.0
2020-07-30 12:20:00,66.48,66.48,66.3,66.32,16930.0,66.48,66.48,66.3,66.32,16930.0
2020-07-30 12:30:00,66.32,66.35,66.18,66.32,16549.0,66.32,66.35,66.18,66.32,16549.0
2020-07-30 12:40:00,66.33,66.39,66.24,66.31,9548.0,66.33,66.39,66.24,66.31,9548.0
2020-07-30 12:50:00,66.33,66.36,66.19,66.29,20308.0,66.33,66.36,66.19,66.29,20308.0
2020-07-30 13:00:00,66.29,66.5,66.26,66.43,22590.0,66.29,66.5,66.26,66.43,22590.0
2020-07-30 13:10:00,66.45,66.67,66.45,66.64,21790.0,66.45,66.67,66.45,66.64,21790.0
2020-07-30 13:20:00,66.64,66.68,66.43,66.43,31350.0,66.64,66.68,66.43,66.43,31350.0
2020-07-30 13:30:00,66.43,66.69,66.41,66.57,93880.0,66.43,66.69,66.41,66.57,93880.0
2020-07-30 13:40:00,66.57,66.62,66.49,66.52,12471.0,66.57,66.62,66.49,66.52,12471.0
2020-07-30 13:50:00,66.53,66.65,66.53,66.61,12662.0,66.53,66.65,66.53,66.61,12662.0
2020-07-30 14:00:00,66.61,66.74,66.56,66.73,14447.0,66.61,66.74,66.56,66.73,14447.0
2020-07-30 14:10:00,66.71,66.71,66.54,66.59,17279.0,66.71,66.71,66.54,66.59,17279.0
2020-07-30 14:20:00,66.56,66.59,66.33,66.4,146986.0,66.56,66.59,66.33,66.4,146986.0
2020-07-30 14:30:00,66.4,66.52,66.4,66.5,18194.0,66.4,66.52,66.4,66.5,18194.0
2020-07-30 14:40:00,66.52,66.65,66.52,66.59,29293.0,66.52,66.65,66.52,66.59,29293.0
2020-07-30 14:50:00,66.6,66.66,66.42,66.51,80739.0,66.6,66.66,66.42,66.51,80739.0
2020-07-30 15:00:00,66.52,66.52,66.32,66.4,34446.0,66.52,66.52,66.32,66.4,34446.0
2020-07-30 15:10:00,66.41,66.58,66.38,66.54,28650.0,66.41,66.58,66.38,66.54,28650.0
2020-07-30 15:20:00,66.54,66.63,66.45,66.57,52824.0,66.54,66.63,66.45,66.57,52824.0
2020-07-30 15:30:00,66.58,66.64,66.46,66.54,68328.0,66.58,66.64,66.46,66.54,68328.0
2020-07-30 15:40:00,66.55,66.63,66.47,66.57,89915.0,66.55,66.63,66.47,66.57,89915.0
2020-07-30 15:50:00,66.54,66.86,66.45,66.8,349512.0,66.54,66.86,66.45,66.8,349512.0
2020-07-31 09:30:00,66.58,66.64,66.19,66.33,109105.0,66.58,66.64,66.19,66.33,109105.0
2020-07-31 09:40:00,66.31,66.42,66.06,66.21,92979.0,66.31,66.42,66.06,66.21,92979.0
2020-07-31 09:50:00,66.23,66.51,65.95,66.39,65542.0,66.23,66.51,65.95,66.39,65542.0
2020-07-31 10:00:00,66.48,66.49,66.11,66.15,50179.0,66.48,66.49,66.11,66.15,50179.0
2020-07-31 10:10:00,66.15,66.15,65.65,65.65,57770.0,66.15,66.15,65.65,65.65,57770.0
2020-07-31 10:20:00,65.59,65.66,64.97,64.98,50099.0,65.59,65.66,64.97,64.98,50099.0
2020-07-31 10:30:00,64.97,65.11,64.89,64.99,45887.0,64.97,65.11,64.89,64.99,45887.0
2020-07-31 10:40:00,65.0,65.03,64.73,64.98,61806.0,65.0,65.03,64.73,64.98,61806.0
2020-07-31 10:50:00,64.98,65.31,64.87,65.3,76929.0,64.98,65.31,64.87,65.3,76929.0
2020-07-31 11:00:00,65.3,65.53,65.27,65.38,34035.0,65.3,65.53,65.27,65.38,34035.0
2020-07-31 11:10:00,65.39,65.57,65.32,65.55,32139.0,65.39,65.57,65.32,65.55,32139.0
2020-07-31 11:20:00,65.55,65.55,65.26,65.31,24300.0,65.55,65.55,65.26,65.31,24300.0
2020-07-31 11:30:00,65.31,65.37,65.07,65.17,22198.0,65.31,65.37,65.07,65.17,22198.0
2020-07-31 11:40:00,65.18,65.23,65.08,65.22,19197.0,65.18,65.23,65.08,65.22,19197.0
2020-07-31 11:50:00,65.2,65.2,64.95,65.02,27841.0,65.2,65.2,64.95,65.02,27841.0
2020-07-31 12:00:00,64.97,65.0,64.78,64.82,23252.0,64.97,65.0,64.78,64.82,23252.0
2020-07-31 12:10:00,64.83,64.97,64.78,64.96,22991.0,64.83,64.97,64.78,64.96,22991.0
2020-07-31 12:20:00,64.95,64.99,64.89,64.98,23385.0,64.95,64.99,64.89,64.98,23385.0
2020-07-31 12:30:00,64.95,64.96,64.81,64.9,42036.0,64.95,64.96,64.81,64.9,42036.0
2020-07-31 12:40:00,64.91,64.95,64.63,64.67,18573.0,64.91,64.95,64.63,64.67,18573.0
2020-07-31 12:50:00,64.68,64.8,64.63,64.71,20828.0,64.68,64.8,64.63,64.71,20828.0
2020-07-31 13:00:00,64.7,64.75,64.63,64.67,17428.0,64.7,64.75,64.63,64.67,17428.0
2020-07-31 13:10:00,64.68,64.72,64.56,64.64,18508.0,64.68,64.72,64.56,64.64,18508.0
2020-07-31 13:20:00,64.65,64.84,64.63,64.81,13571.0,64.65,64.84,64.63,64.81,13571.0
2020-07-31 13:30:00,64.8,64.88,64.78,64.85,15756.0,64.8,64.88,64.78,64.85,15756.0
2020-07-31 13:40:00,64.86,64.89,64.78,64.84,13846.0,64.86,64.89,64.78,64.84,13846.0
2020-07-31 13:50:00,64.85,64.95,64.78,64.79,17727.0,64.85,64.95,64.78,64.79,17727.0
2020-07-31 14:00:00,64.76,64.81,64.63,64.66,25521.0,64.76,64.81,64.63,64.66,25521.0
2020-07-31 14:10:00,64.65,64.67,64.53,64.57,15744.0,64.65,64.67,64.53,64.57,15744.0
2020-07-31 14:20:00,64.58,64.58,64.45,64.48,25917.0,64.58,64.58,64.45,64.48,25917.0
2020-07-31 14:30:00,64.49,64.57,64.46,64.51,33205.0,64.49,64.57,64.46,64.51,33205.0
2020-07-31 14:40:00,64.5,64.67,64.45,64.58,25671.0,64.5,64.67,64.45,64.58,25671.0
2020-07-31 14:50:00,64.58,64.81,64.58,64.8,33146.0,64.58,64.81,64.58,64.8,33146.0
2020-07-31 15:00:00,64.83,64.9,64.74,64.76,29586.0,64.83,64.9,64.74,64.76,29586.0
2020-07-31 15:10:00,64.75,64.76,64.58,64.72,26147.0,64.75,64.76,64.58,64.72,26147.0
2020-07-31 15:20:00,64.72,64.9,64.72,64.89,28588.0,64.72,64.9,64.72,64.89,28588.0
2020-07-31 15:30:00,64.92,64.93,64.76,64.77,42184.0,64.92,64.93,64.76,64.77,42184.0
2020-07-31 15:40:00,64.76,65.16,64.73,65.12,75136.0,64.76,65.16,64.73,65.12,75136.0
2020-07-31 15:50:00,65.14,65.31,64.93,65.25,175093.0,65.14,65.31,64.93,65.25,175093.0
2020-08-03 09:30:00,65.53,65.92,64.59,64.67,98147.0,65.53,65.92,64.59,64.67,98147.0
2020-08-03 09:40:00,64.68,64.68,64.0,64.09,146565.0,64.68,64.68,64.0,64.09,146565.0
2020-08-03 09:50:00,64.07,64.11,63.6,63.72,216588.0,64.07,64.11,63.6,63.72,216588.0
2020-08-03 10:00:00,63.73,64.1,63.23,63.31,284115.0,63.73,64.1,63.23,63.31,284115.0
2020-08-03 10:10:00,63.33,63.48,63.21,63.31,106728.0,63.33,63.48,63.21,63.31,106728.0
2020-08-03 10:20:00,63.3,63.44,63.21,63.38,58687.0,63.3,63.44,63.21,63.38,58687.0
2020-08-03 10:30:00,63.38,63.38,63.14,63.14,68197.0,63.38,63.38,63.14,63.14,68197.0
2020-08-03 10:40:00,63.16,63.19,62.85,62.92,92612.0,63.16,63.19,62.85,62.92,92612.0
2020-08-03 10:50:00,62.92,63.12,62.87,63.12,68624.0,62.92,63.12,62.87,63.12,68624.0
2020-08-03 11:00:00,63.12,63.19,62.99,63.07,175021.0,63.12,63.19,62.99,63.07,175021.0
2020-08-03 11:10:00,63.05,63.35,63.0,63.35,64665.0,63.05,63.35,63.0,63.35,64665.0
2020-08-03 11:20:00,63.35,63.58,63.31,63.47,47588.0,63.35,63.58,63.31,63.47,47588.0
2020-08-03 11:30:00,63.48,63.83,63.48,63.83,66560.0,63.48,63.83,63.48,63.83,66560.0
2020-08-03 11:40:00,63.85,63.94,63.79,63.87,45695.0,63.85,63.94,63.79,63.87,45695.0
2020-08-03 11:50:00,63.88,63.93,63.65,63.73,46993.0,63.88,63.93,63.65,63.73,46993.0
2020-08-03 12:00:00,63.72,63.75,63.58,63.62,27831.0,63.72,63.75,63.58,63.62,27831.0
2020-08-03 12:10:00,63.61,63.64,63.47,63.47,36618.0,63.61,63.64,63.47,63.47,36618.0
2020-08-03 12:20:00,63.46,63.53,63.39,63.41,34807.0,63.46,63.53,63.39,63.41,34807.0
2020-08-03 12:30:00,63.43,63.65,63.4,63.65,31533.0,63.43,63.65,63.4,63.65,31533.0
2020-08-03 12:40:00,63.63,63.89,63.63,63.86,22668.0,63.63,63.89,63.63,63.86,22668.0
2020-08-03 12:50:00,63.85,63.85,63.74,63.76,49394.0,63.85,63.85,63.74,63.76,49394.0
2020-08-03 13:00:00,63.78,63.79,63.56,63.64,17348.0,63.78,63.79,63.56,63.64,17348.0
2020-08-03 13:10:00,63.65,63.72,63.57,63.65,30765.0,63.65,63.72,63.57,63.65,30765.0
2020-08-03 13:20:00,63.64,63.85,63.63,63.73,56484.0,63.64,63.85,63.63,63.73,56484.0
2020-08-03 13:30:00,63.73,63.73,63.58,63.6,20381.0,63.73,63.73,63.58,63.6,20381.0
2020-08-03 13:40:00,63.59,63.62,63.39,63.53,85955.0,63.59,63.62,63.39,63.53,85955.0
2020-08-03 13:50:00,63.52,63.58,63.46,63.46,22574.0,63.52,63.58,63.46,63.46,22574.0
2020-08-03 14:00:00,63.46,63.48,63.2,63.24,97602.0,63.46,63.48,63.2,63.24,97602.0
2020-08-03 14:10:00,63.24,63.39,63.22,63.39,50124.0,63.24,63.39,63.22,63.39,50124.0
2020-08-03 14:20:00,63.4,63.49,63.35,63.42,89297.0,63.4,63.49,63.35,63.42,89297.0
2020-08-03 14:30:00,63.43,63.49,63.34,63.35,71802.0,63.43,63.49,63.34,63.35,71802.0
2020-08-03 14:40:00,63.34,63.35,63.12,63.25,63900.0,63.34,63.35,63.12,63.25,63900.0
2020-08-03 14:50:00,63.23,63.24,63.02,63.07,59066.0,63.23,63.24,63.02,63.07,59066.0
2020-08-03 15:00:00,63.08,63.17,62.93,63.0,87733.0,63.08,63.17,62.93,63.0,87733.0
2020-08-03 15:10:00,63.0,63.11,62.96,63.08,109905.0,63.0,63.11,62.96,63.08,109905.0
2020-08-03 15:20:00,63.08,63.08,62.93,62.95,92865.0,63.08,63.08,62.93,62.95,92865.0
2020-08-03 15:30:00,62.95,63.0,62.76,62.86,157708.0,62.95,63.0,62.76,62.86,157708.0
2020-08-03 15:40:00,62.85,63.16,62.82,63.11,174141.0,62.85,63.16,62.82,63.11,174141.0
2020-08-03 15:50:00,63.12,63.14,62.84,63.1,466990.0,63.12,63.14,62.84,63.1,466990.0
2020-08-04 09:30:00,63.02,63.3,62.7,62.96,118068.0,63.02,63.3,62.7,62.96,118068.0
2020-08-04 09:40:00,62.96,63.29,62.87,63.11,57833.0,62.96,63.29,62.87,63.11,57833.0
2020-08-04 09:50:00,63.11,63.29,62.99,62.99,86603.0,63.11,63.29,62.99,62.99,86603.0
2020-08-04 10:00:00,63.01,63.14,62.97,63.05,44086.0,63.01,63.14,62.97,63.05,44086.0
2020-08-04 10:10:00,63.06,63.32,62.98,63.17,81043.0,63.06,63.32,62.98,63.17,81043.0
2020-08-04 10:20:00,63.16,63.2,63.0,63.11,49818.0,63.16,63.2,63.0,63.11,49818.0
2020-08-04 10:30:00,63.11,63.43,63.05,63.4,63762.0,63.11,63.43,63.05,63.4,63762.0
2020-08-04 10:40:00,63.4,63.47,63.37,63.4,121266.0,63.4,63.47,63.37,63.4,121266.0
2020-08-04 10:50:00,63.4,63.67,63.39,63.5,93070.0,63.4,63.67,63.39,63.5,93070.0
2020-08-04 11:00:00,63.5,63.65,63.46,63.57,73135.0,63.5,63.65,63.46,63.57,73135.0
2020-08-04 11:10:00,63.56,63.67,63.47,63.57,43877.0,63.56,63.67,63.47,63.57,43877.0
2020-08-04 11:20:00,63.58,63.64,63.48,63.55,36503.0,63.58,63.64,63.48,63.55,36503.0
2020-08-04 11:30:00,63.55,63.68,63.47,63.61,27613.0,63.55,63.68,63.47,63.61,27613.0
2020-08-04 11:40:00,63.62,63.74,63.61,63.7,31075.0,63.62,63.74,63.61,63.7,31075.0
2020-08-04 11:50:00,63.72,63.73,63.4,63.44,27664.0,63.72,63.73,63.4,63.44,27664.0
2020-08-04 12:00:00,63.45,63.46,63.31,63.34,23591.0,63.45,63.46,63.31,63.34,23591.0
2020-08-04 12:10:00,63.34,63.41,63.21,63.29,195911.0,63.34,63.41,63.21,63.29,195911.0
2020-08-04 12:20:00,63.3,63.4,63.26,63.32,27178.0,63.3,63.4,63.26,63.32,27178.0
2020-08-04 12:30:00,63.3,63.3,63.09,63.11,32499.0,63.3,63.3,63.09,63.11,32499.0
2020-08-04 12:40:00,63.13,63.26,63.0,63.2,61581.0,63.13,63.26,63.0,63.2,61581.0
2020-08-04 12:50:00,63.2,63.21,63.02,63.02,22659.0,63.2,63.21,63.02,63.02,22659.0
2020-08-04 13:00:00,63.03,63.03,62.7,62.84,54058.0,63.03,63.03,62.7,62.84,54058.0
2020-08-04 13:10:00,62.85,62.93,62.81,62.84,24033.0,62.85,62.93,62.81,62.84,24033.0
2020-08-04 13:20:00,62.84,62.87,62.48,62.48,86328.0,62.84,62.87,62.48,62.48,86328.0
2020-08-04 13:30:00,62.49,62.62,62.45,62.52,38385.0,62.49,62.62,62.45,62.52,38385.0
2020-08-04 13:40:00,62.5,62.56,62.33,62.44,54950.0,62.5,62.56,62.33,62.44,54950.0
2020-08-04 13:50:00,62.44,62.66,62.43,62.65,33122.0,62.44,62.66,62.43,62.65,33122.0
2020-08-04 14:00:00,62.65,62.69,62.51,62.61,67353.0,62.65,62.69,62.51,62.61,67353.0
2020-08-04 14:10:00,62.59,62.73,62.53,62.69,96806.0,62.59,62.73,62.53,62.69,96806.0
2020-08-04 14:20:00,62.69,62.69,62.59,62.6,40659.0,62.69,62.69,62.59,62.6,40659.0
2020-08-04 14:30:00,62.61,62.62,62.33,62.36,45210.0,62.61,62.62,62.33,62.36,45210.0
2020-08-04 14:40:00,62.36,62.51,62.31,62.49,113422.0,62.36,62.51,62.31,62.49,113422.0
2020-08-04 14:50:00,62.49,62.86,62.49,62.79,49185.0,62.49,62.86,62.49,62.79,49185.0
2020-08-04 15:00:00,62.78,62.86,62.76,62.86,29470.0,62.78,62.86,62.76,62.86,29470.0
2020-08-04 15:10:00,62.86,63.04,62.85,63.03,55015.0,62.86,63.04,62.85,63.03,55015.0
2020-08-04 15:20:00,63.04,63.05,62.95,62.99,40582.0,63.04,63.05,62.95,62.99,40582.0
2020-08-04 15:30:00,62.98,63.02,62.87,62.99,51501.0,62.98,63.02,62.87,62.99,51501.0
2020-08-04 15:40:00,62.99,63.01,62.77,62.87,88331.0,62.99,63.01,62.77,62.87,88331.0
2020-08-04 15:50:00,62.86,62.98,62.49,62.64,453998.0,62.86,62.98,62.49,62.64,453998.0
2020-08-05 09:30:00,63.17,63.23,62.7,63.0,59480.0,63.17,63.23,62.7,63.0,59480.0
2020-08-05 09:40:00,63.0,63.12,62.82,62.96,58299.0,63.0,63.12,62.82,62.96,58299.0
2020-08-05 09:50:00,62.99,63.58,62.93,63.48,69487.0,62.99,63.58,62.93,63.48,69487.0
2020-08-05 10:00:00,63.5,63.79,63.33,63.77,42354.0,63.5,63.79,63.33,63.77,42354.0
2020-08-05 10:10:00,63.77,64.07,63.61,64.07,113346.0,63.77,64.07,63.61,64.07,113346.0
2020-08-05 10:20:00,64.06,64.1,63.53,63.58,37474.0,64.06,64.1,63.53,63.58,37474.0
2020-08-05 10:30:00,63.57,63.66,63.37,63.49,21246.0,63.57,63.66,63.37,63.49,21246.0
2020-08-05 10:40:00,63.52,63.54,63.28,63.33,31660.0,63.52,63.54,63.28,63.33,31660.0
2020-08-05 10:50:00,63.33,63.35,63.22,63.3,33491.0,63.33,63.35,63.22,63.3,33491.0
2020-08-05 11:00:00,63.3,63.31,63.07,63.18,56153.0,63.3,63.31,63.07,63.18,56153.0
2020-08-05 11:10:00,63.19,63.6,63.15,63.57,41241.0,63.19,63.6,63.15,63.57,41241.0
2020-08-05 11:20:00,63.59,63.67,63.44,63.66,24877.0,63.59,63.67,63.44,63.66,24877.0
2020-08-05 11:30:00,63.7,63.84,63.65,63.76,19324.0,63.7,63.84,63.65,63.76,19324.0
2020-08-05 11:40:00,63.74,63.76,63.43,63.48,29911.0,63.74,63.76,63.43,63.48,29911.0
2020-08-05 11:50:00,63.48,63.49,63.36,63.38,28674.0,63.48,63.49,63.36,63.38,28674.0
2020-08-05 12:00:00,63.38,63.44,63.34,63.43,23950.0,63.38,63.44,63.34,63.43,23950.0
2020-08-05 12:10:00,63.47,63.49,63.33,63.35,21709.0,63.47,63.49,63.33,63.35,21709.0
2020-08-05 12:20:00,63.34,63.53,63.29,63.52,28773.0,63.34,63.53,63.29,63.52,28773.0
2020-08-05 12:30:00,63.5,63.55,63.41,63.51,33676.0,63.5,63.55,63.41,63.51,33676.0
2020-08-05 12:40:00,63.5,63.52,63.46,63.48,13288.0,63.5,63.52,63.46,63.48,13288.0
2020-08-05 12:50:00,63.48,63.48,63.27,63.28,28535.0,63.48,63.48,63.27,63.28,28535.0
2020-08-05 13:00:00,63.26,63.45,63.25,63.37,23588.0,63.26,63.45,63.25,63.37,23588.0
2020-08-05 13:10:00,63.37,63.37,63.29,63.29,21311.0,63.37,63.37,63.29,63.29,21311.0
2020-08-05 13:20:00,63.28,63.4,63.25,63.25,21376.0,63.28,63.4,63.25,63.25,21376.0
2020-08-05 13:30:00,63.25,63.42,63.21,63.4,18224.0,63.25,63.42,63.21,63.4,18224.0
2020-08-05 13:40:00,63.4,63.4,63.29,63.34,20777.0,63.4,63.4,63.29,63.34,20777.0
2020-08-05 13:50:00,63.32,63.37,63.2,63.25,31746.0,63.32,63.37,63.2,63.25,31746.0
2020-08-05 14:00:00,63.23,63.34,63.2,63.34,21100.0,63.23,63.34,63.2,63.34,21100.0
2020-08-05 14:10:00,63.35,63.41,63.32,63.34,24233.0,63.35,63.41,63.32,63.34,24233.0
2020-08-05 14:20:00,63.33,63.4,63.22,63.34,36056.0,63.33,63.4,63.22,63.34,36056.0
2020-08-05 14:30:00,63.34,63.4,63.32,63.36,78116.0,63.34,63.4,63.32,63.36,78116.0
2020-08-05 14:40:00,63.35,63.35,63.16,63.21,38314.0,63.35,63.35,63.16,63.21,38314.0
2020-08-05 14:50:00,63.24,63.35,63.24,63.31,29712.0,63.24,63.35,63.24,63.31,29712.0
2020-08-05 15:00:00,63.32,63.46,63.29,63.36,26765.0,63.32,63.46,63.29,63.36,26765.0
2020-08-05 15:10:00,63.35,63.41,63.31,63.39,27075.0,63.35,63.41,63.31,63.39,27075.0
2020-08-05 15:20:00,63.39,63.47,63.34,63.45,41602.0,63.39,63.47,63.34,63.45,41602.0
2020-08-05 15:30:00,63.45,63.57,63.39,63.42,80256.0,63.45,63.57,63.39,63.42,80256.0
2020-08-05 15:40:00,63.42,63.69,63.33,63.58,117486.0,63.42,63.69,63.33,63.58,117486.0
2020-08-05 15:50:00,63.59,63.99,63.59,63.97,213149.0,63.59,63.99,63.59,63.97,213149.0
2020-08-06 09:30:00,63.58,64.28,63.5,63.88,47656.0,63.58,64.28,63.5,63.88,47656.0
2020-08-06 09:40:00,63.85,63.85,63.53,63.67,38562.0,63.85,63.85,63.53,63.67,38562.0
2020-08-06 09:50:00,63.67,63.71,63.48,63.71,34072.0,63.67,63.71,63.48,63.71,34072.0
2020-08-06 10:00:00,63.69,63.71,63.22,63.23,35301.0,63.69,63.71,63.22,63.23,35301.0
2020-08-06 10:10:00,63.22,63.34,63.0,63.13,111663.0,63.22,63.34,63.0,63.13,111663.0
2020-08-06 10:20:00,63.12,63.22,63.02,63.07,35323.0,63.12,63.22,63.02,63.07,35323.0
2020-08-06 10:30:00,63.08,63.14,62.93,62.98,33464.0,63.08,63.14,62.93,62.98,33464.0
2020-08-06 10:40:00,62.99,63.31,62.96,63.26,37224.0,62.99,63.31,62.96,63.26,37224.0
2020-08-06 10:50:00,63.27,63.6,63.25,63.54,13873.0,63.27,63.6,63.25,63.54,13873.0
2020-08-06 11:00:00,63.52,63.57,63.34,63.4,17084.0,63.52,63.57,63.34,63.4,17084.0
2020-08-06 11:10:00,63.38,63.38,63.2,63.26,18552.0,63.38,63.38,63.2,63.26,18552.0
2020-08-06 11:20:00,63.27,63.29,63.08,63.18,14426.0,63.27,63.29,63.08,63.18,14426.0
2020-08-06 11:30:00,63.19,63.2,63.03,63.07,20386.0,63.19,63.2,63.03,63.07,20386.0
2020-08-06 11:40:00,63.07,63.16,63.02,63.16,21250.0,63.07,63.16,63.02,63.16,21250.0
2020-08-06 11:50:00,63.16,63.21,63.12,63.17,12335.0,63.16,63.21,63.12,63.17,12335.0
2020-08-06 12:00:00,63.17,63.26,63.06,63.06,33194.0,63.17,63.26,63.06,63.06,33194.0
2020-08-06 12:10:00,63.05,63.14,63.0,63.07,15307.0,63.05,63.14,63.0,63.07,15307.0
2020-08-06 12:20:00,63.05,63.05,62.97,63.04,14130.0,63.05,63.05,62.97,63.04,14130.0
2020-08-06 12:30:00,63.04,63.07,62.97,63.02,30929.0,63.04,63.07,62.97,63.02,30929.0
2020-08-06 12:40:00,63.02,63.1,62.95,63.02,24967.0,63.02,63.1,62.95,63.02,24967.0
2020-08-06 12:50:00,63.02,63.1,63.0,63.06,15856.0,63.02,63.1,63.0,63.06,15856.0
2020-08-06 13:00:00,63.04,63.14,63.01,63.1,22967.0,63.04,63.14,63.01,63.1,22967.0
2020-08-06 13:10:00,63.09,63.12,63.01,63.11,18921.0,63.09,63.12,63.01,63.11,18921.0
2020-08-06 13:20:00,63.1,63.11,63.0,63.03,23020.0,63.1,63.11,63.0,63.03,23020.0
2020-08-06 13:30:00,63.02,63.14,63.0,63.09,15069.0,63.02,63.14,63.0,63.09,15069.0
2020-08-06 13:40:00,63.1,63.19,63.04,63.18,15248.0,63.1,63.19,63.04,63.18,15248.0
2020-08-06 13:50:00,63.2,63.23,63.15,63.18,13822.0,63.2,63.23,63.15,63.18,13822.0
2020-08-06 14:00:00,63.17,63.32,63.13,63.32,30353.0,63.17,63.32,63.13,63.32,30353.0
2020-08-06 14:10:00,63.33,63.33,63.24,63.26,16918.0,63.33,63.33,63.24,63.26,16918.0
2020-08-06 14:20:00,63.25,63.32,63.22,63.32,24417.0,63.25,63.32,63.22,63.32,24417.0
2020-08-06 14:30:00,63.31,63.36,63.21,63.21,24192.0,63.31,63.36,63.21,63.21,24192.0
2020-08-06 14:40:00,63.21,63.3,63.2,63.28,24955.0,63.21,63.3,63.2,63.28,24955.0
2020-08-06 14:50:00,63.29,63.29,63.19,63.23,34130.0,63.29,63.29,63.19,63.23,34130.0
2020-08-06 15:00:00,63.24,63.38,63.22,63.35,27487.0,63.24,63.38,63.22,63.35,27487.0
2020-08-06 15:10:00,63.35,63.36,63.24,63.31,26494.0,63.35,63.36,63.24,63.31,26494.0
2020-08-06 15:20:00,63.3,63.42,63.24,63.42,34443.0,63.3,63.42,63.24,63.42,34443.0
2020-08-06 15:30:00,63.43,63.62,63.41,63.57,49968.0,63.43,63.62,63.41,63.57,49968.0
2020-08-06 15:40:00,63.58,63.73,63.58,63.67,50915.0,63.58,63.73,63.58,63.67,50915.0
2020-08-06 15:50:00,63.68,63.81,63.61,63.72,130622.0,63.68,63.81,63.61,63.72,130622.0
2020-08-07 09:30:00,63.72,64.16,63.63,63.97,53888.0,63.72,64.16,63.63,63.97,53888.0
2020-08-07 09:40:00,64.04,64.24,63.8,64.24,18709.0,64.04,64.24,63.8,64.24,18709.0
2020-08-07 09:50:00,64.21,64.36,64.15,64.18,21341.0,64.21,64.36,64.15,64.18,21341.0
2020-08-07 10:00:00,64.19,64.2,63.96,64.01,26762.0,64.19,64.2,63.96,64.01,26762.0
2020-08-07 10:10:00,63.98,64.26,63.98,64.22,18816.0,63.98,64.26,63.98,64.22,18816.0
2020-08-07 10:20:00,64.23,64.24,63.97,63.98,52310.0,64.23,64.24,63.97,63.98,52310.0
2020-08-07 10:30:00,63.98,64.28,63.96,64.28,35373.0,63.98,64.28,63.96,64.28,35373.0
2020-08-07 10:40:00,64.27,64.36,64.2,64.33,17399.0,64.27,64.36,64.2,64.33,17399.0
2020-08-07 10:50:00,64.33,64.69,64.33,64.64,36505.0,64.33,64.69,64.33,64.64,36505.0
2020-08-07 11:00:00,64.64,64.7,64.52,64.59,19848.0,64.64,64.7,64.52,64.59,19848.0
2020-08-07 11:10:00,64.6,64.6,64.46,64.55,10748.0,64.6,64.6,64.46,64.55,10748.0
2020-08-07 11:20:00,64.55,64.64,64.51,64.51,15112.0,64.55,64.64,64.51,64.51,15112.0
2020-08-07 11:30:00,64.49,64.82,64.49,64.79,24111.0,64.49,64.82,64.49,64.79,24111.0
2020-08-07 11:40:00,64.8,64.86,64.69,64.74,23633.0,64.8,64.86,64.69,64.74,23633.0
2020-08-07 11:50:00,64.73,64.73,64.51,64.56,25014.0,64.73,64.73,64.51,64.56,25014.0
2020-08-07 12:00:00,64.55,64.66,64.46,64.54,31065.0,64.55,64.66,64.46,64.54,31065.0
2020-08-07 12:10:00,64.55,64.63,64.48,64.48,28311.0,64.55,64.63,64.48,64.48,28311.0
2020-08-07 12:20:00,64.48,64.62,64.42,64.58,20501.0,64.48,64.62,64.42,64.58,20501.0
2020-08-07 12:30:00,64.57,64.61,64.51,64.55,11418.0,64.57,64.61,64.51,64.55,11418.0
2020-08-07 12:40:00,64.56,64.65,64.53,64.53,13388.0,64.56,64.65,64.53,64.53,13388.0
2020-08-07 12:50:00,64.53,64.58,64.49,64.56,7931.0,64.53,64.58,64.49,64.56,7931.0
2020-08-07 13:00:00,64.56,64.57,64.23,64.27,23237.0,64.56,64.57,64.23,64.27,23237.0
2020-08-07 13:10:00,64.26,64.34,64.18,64.29,28985.0,64.26,64.34,64.18,64.29,28985.0
2020-08-07 13:20:00,64.29,64.32,64.19,64.21,19208.0,64.29,64.32,64.19,64.21,19208.0
2020-08-07 13:30:00,64.18,64.2,64.09,64.11,16966.0,64.18,64.2,64.09,64.11,16966.0
2020-08-07 13:40:00,64.11,64.25,64.0,64.0,25159.0,64.11,64.25,64.0,64.0,25159.0
2020-08-07 13:50:00,63.97,64.0,63.88,63.94,14725.0,63.97,64.0,63.88,63.94,14725.0
2020-08-07 14:00:00,63.94,64.02,63.84,63.91,19522.0,63.94,64.02,63.84,63.91,19522.0
2020-08-07 14:10:00,63.91,63.96,63.81,63.83,14108.0,63.91,63.96,63.81,63.83,14108.0
2020-08-07 14:20:00,63.84,63.91,63.81,63.86,17251.0,63.84,63.91,63.81,63.86,17251.0
2020-08-07 14:30:00,63.84,63.88,63.79,63.81,16757.0,63.84,63.88,63.79,63.81,16757.0
2020-08-07 14:40:00,63.82,63.93,63.79,63.91,16059.0,63.82,63.93,63.79,63.91,16059.0
2020-08-07 14:50:00,63.89,64.05,63.83,64.04,24212.0,63.89,64.05,63.83,64.04,24212.0
2020-08-07 15:00:00,64.04,64.08,63.86,63.92,25396.0,64.04,64.08,63.86,63.92,25396.0
2020-08-07 15:10:00,63.91,63.94,63.79,63.91,34976.0,63.91,63.94,63.79,63.91,34976.0
2020-08-07 15:20:00,63.91,64.06,63.89,64.02,28837.0,63.91,64.06,63.89,64.02,28837.0
2020-08-07 15:30:00,64.02,64.23,63.96,64.23,41804.0,64.02,64.23,63.96,64.23,41804.0
2020-08-07 15:40:00,64.22,64.29,64.08,64.27,96672.0,64.22,64.29,64.08,64.27,96672.0
2020-08-07 15:50:00,64.32,64.39,64.15,64.28,200891.0,64.32,64.39,64.15,64.28,200891.0
2020-08-10 09:30:00,64.38,64.45,63.76,63.98,302141.0,64.38,64.45,63.76,63.98,302141.0
2020-08-10 09:40:00,63.98,64.2,63.59,64.18,27534.0,63.98,64.2,63.59,64.18,27534.0
2020-08-10 09:50:00,64.24,64.39,64.19,64.3,38176.0,64.24,64.39,64.19,64.3,38176.0
2020-08-10 10:00:00,64.29,64.33,64.15,64.22,28286.0,64.29,64.33,64.15,64.22,28286.0
2020-08-10 10:10:00,64.22,64.43,64.21,64.42,68817.0,64.22,64.43,64.21,64.42,68817.0
2020-08-10 10:20:00,64.41,64.42,64.12,64.15,46618.0,64.41,64.42,64.12,64.15,46618.0
2020-08-10 10:30:00,64.16,64.19,63.86,63.87,94645.0,64.16,64.19,63.86,63.87,94645.0
2020-08-10 10:40:00,63.88,64.01,63.58,63.89,73547.0,63.88,64.01,63.58,63.89,73547.0
2020-08-10 10:50:00,63.85,63.9,63.67,63.85,102851.0,63.85,63.9,63.67,63.85,102851.0
2020-08-10 11:00:00,63.86,63.88,63.35,63.36,42859.0,63.86,63.88,63.35,63.36,42859.0
2020-08-10 11:10:00,63.36,63.52,63.36,63.36,35248.0,63.36,63.52,63.36,63.36,35248.0
2020-08-10 11:20:00,63.36,63.47,63.17,63.23,53934.0,63.36,63.47,63.17,63.23,53934.0
2020-08-10 11:30:00,63.23,63.36,63.09,63.11,38024.0,63.23,63.36,63.09,63.11,38024.0
2020-08-10 11:40:00,63.09,63.2,62.81,62.87,42409.0,63.09,63.2,62.81,62.87,42409.0
2020-08-10 11:50:00,62.85,63.21,62.78,63.18,32074.0,62.85,63.21,62.78,63.18,32074.0
2020-08-10 12:00:00,63.2,63.25,63.06,63.11,37088.0,63.2,63.25,63.06,63.11,37088.0
2020-08-10 12:10:00,63.11,63.17,63.03,63.16,26119.0,63.11,63.17,63.03,63.16,26119.0
2020-08-10 12:20:00,63.18,63.2,63.0,63.02,22448.0,63.18,63.2,63.0,63.02,22448.0
2020-08-10 12:30:00,63.02,63.08,62.96,63.08,45668.0,63.02,63.08,62.96,63.08,45668.0
2020-08-10 12:40:00,63.1,63.12,62.95,63.07,29366.0,63.1,63.12,62.95,63.07,29366.0
2020-08-10 12:50:00,63.08,63.12,62.96,63.03,37180.0,63.08,63.12,62.96,63.03,37180.0
2020-08-10 13:00:00,63.04,63.18,63.02,63.02,30324.0,63.04,63.18,63.02,63.02,30324.0
2020-08-10 13:10:00,63.02,63.14,63.01,63.05,29652.0,63.02,63.14,63.01,63.05,29652.0
2020-08-10 13:20:00,63.04,63.15,62.98,63.03,39865.0,63.04,63.15,62.98,63.03,39865.0
2020-08-10 13:30:00,63.0,63.1,62.98,63.03,54293.0,63.0,63.1,62.98,63.03,54293.0
2020-08-10 13:40:00,63.02,63.05,62.98,63.02,40438.0,63.02,63.05,62.98,63.02,40438.0
2020-08-10 13:50:00,63.03,63.07,63.0,63.03,36917.0,63.03,63.07,63.0,63.03,36917.0
2020-08-10 14:00:00,63.03,63.07,62.98,63.01,25365.0,63.03,63.07,62.98,63.01,25365.0
2020-08-10 14:10:00,63.01,63.07,62.83,62.89,66467.0,63.01,63.07,62.83,62.89,66467.0
2020-08-10 14:20:00,62.89,63.02,62.87,63.0,134846.0,62.89,63.02,62.87,63.0,134846.0
2020-08-10 14:30:00,62.99,63.01,62.83,62.83,74010.0,62.99,63.01,62.83,62.83,74010.0
2020-08-10 14:40:00,62.83,62.92,62.78,62.88,34149.0,62.83,62.92,62.78,62.88,34149.0
2020-08-10 14:50:00,62.89,63.2,62.89,63.17,58615.0,62.89,63.2,62.89,63.17,58615.0
2020-08-10 15:00:00,63.18,63.33,63.14,63.14,60914.0,63.18,63.33,63.14,63.14,60914.0
2020-08-10 15:10:00,63.16,63.25,63.12,63.23,66653.0,63.16,63.25,63.12,63.23,66653.0
2020-08-10 15:20:00,63.25,63.25,63.15,63.21,58542.0,63.25,63.25,63.15,63.21,58542.0
2020-08-10 15:30:00,63.2,63.2,63.03,63.13,71153.0,63.2,63.2,63.03,63.13,71153.0
2020-08-10 15:40:00,63.13,63.2,63.0,63.05,132045.0,63.13,63.2,63.0,63.05,132045.0
2020-08-10 15:50:00,63.06,63.17,62.98,63.01,337751.0,63.06,63.17,62.98,63.01,337751.0
2020-08-11 09:30:00,64.05,64.29,63.75,64.14,115654.0,64.05,64.29,63.75,64.14,115654.0
2020-08-11 09:40:00,64.17,64.24,63.91,64.03,79744.0,64.17,64.24,63.91,64.03,79744.0
2020-08-11 09:50:00,64.07,64.28,63.97,64.16,86612.0,64.07,64.28,63.97,64.16,86612.0
2020-08-11 10:00:00,64.15,64.44,64.07,64.07,119595.0,64.15,64.44,64.07,64.07,119595.0
2020-08-11 10:10:00,64.08,64.29,64.0,64.13,52113.0,64.08,64.29,64.0,64.13,52113.0
2020-08-11 10:20:00,64.15,64.17,63.94,64.08,22061.0,64.15,64.17,63.94,64.08,22061.0
2020-08-11 10:30:00,64.1,64.15,63.73,63.89,41231.0,64.1,64.15,63.73,63.89,41231.0
2020-08-11 10:40:00,63.88,64.12,63.85,63.92,21385.0,63.88,64.12,63.85,63.92,21385.0
2020-08-11 10:50:00,63.93,63.93,63.61,63.63,16004.0,63.93,63.93,63.61,63.63,16004.0
2020-08-11 11:00:00,63.64,63.76,63.57,63.75,43739.0,63.64,63.76,63.57,63.75,43739.0
2020-08-11 11:10:00,63.75,63.86,63.67,63.7,17220.0,63.75,63.86,63.67,63.7,17220.0
2020-08-11 11:20:00,63.7,63.91,63.7,63.9,23659.0,63.7,63.91,63.7,63.9,23659.0
2020-08-11 11:30:00,63.95,64.01,63.7,63.74,14474.0,63.95,64.01,63.7,63.74,14474.0
2020-08-11 11:40:00,63.72,63.8,63.66,63.76,47019.0,63.72,63.8,63.66,63.76,47019.0
2020-08-11 11:50:00,63.77,63.93,63.73,63.93,12969.0,63.77,63.93,63.73,63.93,12969.0
2020-08-11 12:00:00,63.94,64.1,63.76,64.06,19377.0,63.94,64.1,63.76,64.06,19377.0
2020-08-11 12:10:00,64.05,64.09,63.86,63.88,30365.0,64.05,64.09,63.86,63.88,30365.0
2020-08-11 12:20:00,63.88,63.94,63.78,63.91,15931.0,63.88,63.94,63.78,63.91,15931.0
2020-08-11 12:30:00,63.88,63.89,63.77,63.84,10149.0,63.88,63.89,63.77,63.84,10149.0
2020-08-11 12:40:00,63.84,63.94,63.84,63.9,10720.0,63.84,63.94,63.84,63.9,10720.0
2020-08-11 12:50:00,63.89,63.92,63.84,63.86,18077.0,63.89,63.92,63.84,63.86,18077.0
2020-08-11 13:00:00,63.87,64.01,63.83,63.99,42065.0,63.87,64.01,63.83,63.99,42065.0
2020-08-11 13:10:00,63.98,64.1,63.98,64.09,22777.0,63.98,64.1,63.98,64.09,22777.0
2020-08-11 13:20:00,64.09,64.13,64.02,64.06,25507.0,64.09,64.13,64.02,64.06,25507.0
2020-08-11 13:30:00,64.06,64.12,64.01,64.05,23464.0,64.06,64.12,64.01,64.05,23464.0
2020-08-11 13:40:00,64.06,64.19,63.83,63.89,40313.0,64.06,64.19,63.83,63.89,40313.0
2020-08-11 13:50:00,63.9,63.9,63.78,63.86,11667.0,63.9,63.9,63.78,63.86,11667.0
2020-08-11 14:00:00,63.86,63.97,63.77,63.78,20918.0,63.86,63.97,63.77,63.78,20918.0
2020-08-11 14:10:00,63.78,63.82,63.68,63.77,26616.0,63.78,63.82,63.68,63.77,26616.0
2020-08-11 14:20:00,63.77,63.8,63.68,63.69,15289.0,63.77,63.8,63.68,63.69,15289.0
2020-08-11 14:30:00,63.66,63.7,63.5,63.59,70890.0,63.66,63.7,63.5,63.59,70890.0
2020-08-11 14:40:00,63.59,63.63,63.36,63.46,73903.0,63.59,63.63,63.36,63.46,73903.0
2020-08-11 14:50:00,63.47,63.55,63.43,63.53,31235.0,63.47,63.55,63.43,63.53,31235.0
2020-08-11 15:00:00,63.51,63.55,63.37,63.48,71014.0,63.51,63.55,63.37,63.48,71014.0
2020-08-11 15:10:00,63.48,63.56,62.75,62.84,80047.0,63.48,63.56,62.75,62.84,80047.0
2020-08-11 15:20:00,62.85,62.99,62.76,62.97,121606.0,62.85,62.99,62.76,62.97,121606.0
2020-08-11 15:30:00,62.97,63.04,62.77,63.04,199967.0,62.97,63.04,62.77,63.04,199967.0
2020-08-11 15:40:00,63.08,63.14,62.88,63.0,128324.0,63.08,63.14,62.88,63.0,128324.0
2020-08-11 15:50:00,63.0,63.0,62.72,62.9,216400.0,63.0,63.0,62.72,62.9,216400.0
2020-08-12 09:30:00,63.52,64.51,63.52,64.19,97740.0,63.52,64.51,63.52,64.19,97740.0
2020-08-12 09:40:00,64.17,64.27,63.99,63.99,139203.0,64.17,64.27,63.99,63.99,139203.0
2020-08-12 09:50:00,63.94,64.04,63.73,63.88,52828.0,63.94,64.04,63.73,63.88,52828.0
2020-08-12 10:00:00,63.88,64.15,63.72,64.04,33033.0,63.88,64.15,63.72,64.04,33033.0
2020-08-12 10:10:00,64.05,64.15,63.92,64.12,47106.0,64.05,64.15,63.92,64.12,47106.0
2020-08-12 10:20:00,64.14,64.22,64.02,64.19,68296.0,64.14,64.22,64.02,64.19,68296.0
2020-08-12 10:30:00,64.2,64.57,64.2,64.45,35076.0,64.2,64.57,64.2,64.45,35076.0
2020-08-12 10:40:00,64.48,64.63,64.42,64.56,25223.0,64.48,64.63,64.42,64.56,25223.0
2020-08-12 10:50:00,64.58,64.79,64.57,64.7,38486.0,64.58,64.79,64.57,64.7,38486.0
2020-08-12 11:00:00,64.67,64.79,64.5,64.64,30073.0,64.67,64.79,64.5,64.64,30073.0
2020-08-12 11:10:00,64.65,64.69,64.54,64.62,25002.0,64.65,64.69,64.54,64.62,25002.0
2020-08-12 11:20:00,64.63,64.75,64.59,64.73,49070.0,64.63,64.75,64.59,64.73,49070.0
2020-08-12 11:30:00,64.71,64.78,64.66,64.77,17922.0,64.71,64.78,64.66,64.77,17922.0
2020-08-12 11:40:00,64.77,64.92,64.7,64.74,19751.0,64.77,64.92,64.7,64.74,19751.0
2020-08-12 11:50:00,64.72,64.9,64.66,64.87,43403.0,64.72,64.9,64.66,64.87,43403.0
2020-08-12 12:00:00,64.88,64.93,64.81,64.91,39497.0,64.88,64.93,64.81,64.91,39497.0
2020-08-12 12:10:00,64.9,65.24,64.9,65.15,162084.0,64.9,65.24,64.9,65.15,162084.0
2020-08-12 12:20:00,65.12,65.13,64.83,64.99,31242.0,65.12,65.13,64.83,64.99,31242.0
2020-08-12 12:30:00,64.99,65.05,64.78,64.86,31398.0,64.99,65.05,64.78,64.86,31398.0
2020-08-12 12:40:00,64.87,64.94,64.65,64.93,17663.0,64.87,64.94,64.65,64.93,17663.0
2020-08-12 12:50:00,64.95,65.01,64.89,64.98,278097.0,64.95,65.01,64.89,64.98,278097.0
2020-08-12 13:00:00,64.99,65.26,64.98,65.25,24465.0,64.99,65.26,64.98,65.25,24465.0
2020-08-12 13:10:00,65.24,65.29,65.14,65.2,19255.0,65.24,65.29,65.14,65.2,19255.0
2020-08-12 13:20:00,65.19,65.21,65.09,65.14,21879.0,65.19,65.21,65.09,65.14,21879.0
2020-08-12 13:30:00,65.14,65.32,65.14,65.24,90290.0,65.14,65.32,65.14,65.24,90290.0
2020-08-12 13:40:00,65.23,65.29,65.08,65.16,34926.0,65.23,65.29,65.08,65.16,34926.0
2020-08-12 13:50:00,65.14,65.33,65.13,65.21,29646.0,65.14,65.33,65.13,65.21,29646.0
2020-08-12 14:00:00,65.2,65.34,65.17,65.2,17906.0,65.2,65.34,65.17,65.2,17906.0
2020-08-12 14:10:00,65.21,65.22,64.95,65.0,37464.0,65.21,65.22,64.95,65.0,37464.0
2020-08-12 14:20:00,65.01,65.01,64.9,64.94,25318.0,65.01,65.01,64.9,64.94,25318.0
2020-08-12 14:30:00,64.95,64.97,64.83,64.9,49126.0,64.95,64.97,64.83,64.9,49126.0
2020-08-12 14:40:00,64.9,65.0,64.88,65.0,37415.0,64.9,65.0,64.88,65.0,37415.0
2020-08-12 14:50:00,65.01,65.22,64.97,65.2,20401.0,65.01,65.22,64.97,65.2,20401.0
2020-08-12 15:00:00,65.19,65.2,64.98,65.01,24684.0,65.19,65.2,64.98,65.01,24684.0
2020-08-12 15:10:00,65.01,65.18,64.99,65.14,62925.0,65.01,65.18,64.99,65.14,62925.0
2020-08-12 15:20:00,65.15,65.24,65.13,65.19,34642.0,65.15,65.24,65.13,65.19,34642.0
2020-08-12 15:30:00,65.2,65.21,65.03,65.19,53049.0,65.2,65.21,65.03,65.19,53049.0
2020-08-12 15:40:00,65.18,65.34,65.16,65.27,73945.0,65.18,65.34,65.16,65.27,73945.0
2020-08-12 15:50:00,65.27,65.32,65.05,65.07,134449.0,65.27,65.32,65.05,65.07,134449.0
2020-08-13 09:30:00,64.67,64.91,63.95,64.02,48553.0,64.67,64.91,63.95,64.02,48553.0
2020-08-13 09:40:00,64.01,64.25,63.8,63.86,30625.0,64.01,64.25,63.8,63.86,30625.0
2020-08-13 09:50:00,63.85,64.2,63.77,64.11,15780.0,63.85,64.2,63.77,64.11,15780.0
2020-08-13 10:00:00,64.12,64.42,63.93,64.34,30588.0,64.12,64.42,63.93,64.34,30588.0
2020-08-13 10:10:00,64.3,64.34,64.07,64.24,13170.0,64.3,64.34,64.07,64.24,13170.0
2020-08-13 10:20:00,64.2,64.44,64.09,64.34,18510.0,64.2,64.44,64.09,64.34,18510.0
2020-08-13 10:30:00,64.34,64.38,64.24,64.25,22389.0,64.34,64.38,64.24,64.25,22389.0
2020-08-13 10:40:00,64.29,64.29,63.91,63.98,10077.0,64.29,64.29,63.91,63.98,10077.0
2020-08-13 10:50:00,63.97,64.28,63.91,64.25,63128.0,63.97,64.28,63.91,64.25,63128.0
2020-08-13 11:00:00,64.24,64.24,63.98,64.08,18451.0,64.24,64.24,63.98,64.08,18451.0
2020-08-13 11:10:00,64.06,64.13,64.03,64.13,10037.0,64.06,64.13,64.03,64.13,10037.0
2020-08-13 11:20:00,64.11,64.25,64.11,64.22,26228.0,64.11,64.25,64.11,64.22,26228.0
2020-08-13 11:30:00,64.22,64.45,64.18,64.42,54664.0,64.22,64.45,64.18,64.42,54664.0
2020-08-13 11:40:00,64.43,64.62,64.38,64.61,19958.0,64.43,64.62,64.38,64.61,19958.0
2020-08-13 11:50:00,64.61,64.61,64.44,64.44,15196.0,64.61,64.61,64.44,64.44,15196.0
2020-08-13 12:00:00,64.46,64.55,64.45,64.5,18892.0,64.46,64.55,64.45,64.5,18892.0
2020-08-13 12:10:00,64.49,64.54,64.3,64.31,12974.0,64.49,64.54,64.3,64.31,12974.0
2020-08-13 12:20:00,64.29,64.31,64.2,64.21,7311.0,64.29,64.31,64.2,64.21,7311.0
2020-08-13 12:30:00,64.2,64.36,64.2,64.36,12952.0,64.2,64.36,64.2,64.36,12952.0
2020-08-13 12:40:00,64.36,64.37,64.21,64.25,8057.0,64.36,64.37,64.21,64.25,8057.0
2020-08-13 12:50:00,64.27,64.49,64.15,64.44,62755.0,64.27,64.49,64.15,64.44,62755.0
2020-08-13 13:00:00,64.45,64.46,64.29,64.3,13187.0,64.45,64.46,64.29,64.3,13187.0
2020-08-13 13:10:00,64.31,64.5,64.3,64.47,29484.0,64.31,64.5,64.3,64.47,29484.0
2020-08-13 13:20:00,64.47,64.61,64.33,64.45,151110.0,64.47,64.61,64.33,64.45,151110.0
2020-08-13 13:30:00,64.45,64.48,64.26,64.27,50538.0,64.45,64.48,64.26,64.27,50538.0
2020-08-13 13:40:00,64.25,64.58,64.23,64.56,60912.0,64.25,64.58,64.23,64.56,60912.0
2020-08-13 13:50:00,64.59,64.68,64.55,64.65,14465.0,64.59,64.68,64.55,64.65,14465.0
2020-08-13 14:00:00,64.66,64.66,64.53,64.66,15560.0,64.66,64.66,64.53,64.66,15560.0
2020-08-13 14:10:00,64.66,64.7,64.47,64.48,14644.0,64.66,64.7,64.47,64.48,14644.0
2020-08-13 14:20:00,64.49,64.64,64.32,64.61,15678.0,64.49,64.64,64.32,64.61,15678.0
2020-08-13 14:30:00,64.59,64.6,64.47,64.54,14183.0,64.59,64.6,64.47,64.54,14183.0
2020-08-13 14:40:00,64.57,64.75,64.54,64.66,17560.0,64.57,64.75,64.54,64.66,17560.0
2020-08-13 14:50:00,64.66,64.66,64.38,64.47,21500.0,64.66,64.66,64.38,64.47,21500.0
2020-08-13 15:00:00,64.5,64.59,64.44,64.58,11941.0,64.5,64.59,64.44,64.58,11941.0
2020-08-13 15:10:00,64.56,64.66,64.53,64.62,12457.0,64.56,64.66,64.53,64.62,12457.0
2020-08-13 15:20:00,64.64,64.7,64.62,64.69,13618.0,64.64,64.7,64.62,64.69,13618.0
2020-08-13 15:30:00,64.69,64.75,64.66,64.67,17246.0,64.69,64.75,64.66,64.67,17246.0
2020-08-13 15:40:00,64.67,64.72,64.61,64.66,23811.0,64.67,64.72,64.61,64.66,23811.0
2020-08-13 15:50:00,64.66,64.75,64.62,64.7,66290.0,64.66,64.75,64.62,64.7,66290.0
2020-08-14 09:30:00,64.19,64.19,63.75,63.96,38607.0,64.19,64.19,63.75,63.96,38607.0
2020-08-14 09:40:00,64.03,64.1,63.9,63.98,23064.0,64.03,64.1,63.9,63.98,23064.0
2020-08-14 09:50:00,64.01,64.16,63.98,64.05,129465.0,64.01,64.16,63.98,64.05,129465.0
2020-08-14 10:00:00,64.08,64.34,64.06,64.29,140417.0,64.08,64.34,64.06,64.29,140417.0
2020-08-14 10:10:00,64.28,64.58,64.27,64.5,168239.0,64.28,64.58,64.27,64.5,168239.0
2020-08-14 10:20:00,64.51,64.54,64.2,64.23,36360.0,64.51,64.54,64.2,64.23,36360.0
2020-08-14 10:30:00,64.26,64.46,64.24,64.36,86070.0,64.26,64.46,64.24,64.36,86070.0
2020-08-14 10:40:00,64.39,64.46,64.29,64.37,14865.0,64.39,64.46,64.29,64.37,14865.0
2020-08-14 10:50:00,64.35,64.4,64.27,64.27,6080.0,64.35,64.4,64.27,64.27,6080.0
2020-08-14 11:00:00,64.31,64.62,64.31,64.58,30036.0,64.31,64.62,64.31,64.58,30036.0
2020-08-14 11:10:00,64.57,64.66,64.43,64.61,27493.0,64.57,64.66,64.43,64.61,27493.0
2020-08-14 11:20:00,64.64,64.76,64.63,64.76,17040.0,64.64,64.76,64.63,64.76,17040.0
2020-08-14 11:30:00,64.75,64.79,64.69,64.77,16501.0,64.75,64.79,64.69,64.77,16501.0
2020-08-14 11:40:00,64.79,64.81,64.68,64.72,12140.0,64.79,64.81,64.68,64.72,12140.0
2020-08-14 11:50:00,64.7,64.77,64.58,64.76,21245.0,64.7,64.77,64.58,64.76,21245.0
2020-08-14 12:00:00,64.76,64.8,64.69,64.76,8751.0,64.76,64.8,64.69,64.76,8751.0
2020-08-14 12:10:00,64.76,64.79,64.67,64.75,8054.0,64.76,64.79,64.67,64.75,8054.0
2020-08-14 12:20:00,64.78,64.78,64.62,64.62,16391.0,64.78,64.78,64.62,64.62,16391.0
2020-08-14 12:30:00,64.65,64.75,64.62,64.63,13999.0,64.65,64.75,64.62,64.63,13999.0
2020-08-14 12:40:00,64.61,64.72,64.59,64.7,14397.0,64.61,64.72,64.59,64.7,14397.0
2020-08-14 12:50:00,64.7,64.73,64.59,64.71,11368.0,64.7,64.73,64.59,64.71,11368.0
2020-08-14 13:00:00,64.71,64.74,64.6,64.64,22730.0,64.71,64.74,64.6,64.64,22730.0
2020-08-14 13:10:00,64.64,64.69,64.59,64.65,12869.0,64.64,64.69,64.59,64.65,12869.0
2020-08-14 13:20:00,64.65,64.71,64.62,64.68,10127.0,64.65,64.71,64.62,64.68,10127.0
2020-08-14 13:30:00,64.67,64.77,64.67,64.7,13928.0,64.67,64.77,64.67,64.7,13928.0
2020-08-14 13:40:00,64.67,64.83,64.67,64.73,27379.0,64.67,64.83,64.67,64.73,27379.0
2020-08-14 13:50:00,64.71,64.77,64.69,64.75,13169.0,64.71,64.77,64.69,64.75,13169.0
2020-08-14 14:00:00,64.75,64.9,64.71,64.87,43435.0,64.75,64.9,64.71,64.87,43435.0
2020-08-14 14:10:00,64.87,64.94,64.87,64.89,15326.0,64.87,64.94,64.87,64.89,15326.0
2020-08-14 14:20:00,64.88,64.92,64.71,64.73,15134.0,64.88,64.92,64.71,64.73,15134.0
2020-08-14 14:30:00,64.73,64.84,64.73,64.8,7708.0,64.73,64.84,64.73,64.8,7708.0
2020-08-14 14:40:00,64.73,64.81,64.68,64.72,12285.0,64.73,64.81,64.68,64.72,12285.0
2020-08-14 14:50:00,64.71,64.75,64.65,64.71,8143.0,64.71,64.75,64.65,64.71,8143.0
2020-08-14 15:00:00,64.69,64.71,64.6,64.64,20109.0,64.69,64.71,64.6,64.64,20109.0
2020-08-14 15:10:00,64.64,64.67,64.59,64.61,55592.0,64.64,64.67,64.59,64.61,55592.0
2020-08-14 15:20:00,64.61,64.65,64.49,64.59,56245.0,64.61,64.65,64.49,64.59,56245.0
2020-08-14 15:30:00,64.6,64.64,64.41,64.49,36718.0,64.6,64.64,64.41,64.49,36718.0
2020-08-14 15:40:00,64.45,64.58,64.41,64.43,73236.0,64.45,64.58,64.41,64.43,73236.0
2020-08-14 15:50:00,64.41,64.71,64.41,64.64,214824.0,64.41,64.71,64.41,64.64,214824.0
2020-08-17 09:30:00,64.54,64.64,64.32,64.63,33655.0,64.54,64.64,64.32,64.63,33655.0
2020-08-17 09:40:00,64.63,64.99,64.59,64.94,13903.0,64.63,64.99,64.59,64.94,13903.0
2020-08-17 09:50:00,64.91,64.91,64.4,64.48,19457.0,64.91,64.91,64.4,64.48,19457.0
2020-08-17 10:00:00,64.52,64.71,64.5,64.67,33511.0,64.52,64.71,64.5,64.67,33511.0
2020-08-17 10:10:00,64.64,64.81,64.58,64.62,23989.0,64.64,64.81,64.58,64.62,23989.0
2020-08-17 10:20:00,64.68,64.68,64.49,64.63,9070.0,64.68,64.68,64.49,64.63,9070.0
2020-08-17 10:30:00,64.59,64.62,64.51,64.6,13975.0,64.59,64.62,64.51,64.6,13975.0
2020-08-17 10:40:00,64.63,64.69,64.51,64.51,9850.0,64.63,64.69,64.51,64.51,9850.0
2020-08-17 10:50:00,64.5,64.53,64.45,64.45,10586.0,64.5,64.53,64.45,64.45,10586.0
2020-08-17 11:00:00,64.5,64.51,64.37,64.47,9400.0,64.5,64.51,64.37,64.47,9400.0
2020-08-17 11:10:00,64.48,64.49,64.33,64.49,14915.0,64.48,64.49,64.33,64.49,14915.0
2020-08-17 11:20:00,64.49,64.61,64.41,64.43,20859.0,64.49,64.61,64.41,64.43,20859.0
2020-08-17 11:30:00,64.43,64.52,64.38,64.38,5926.0,64.43,64.52,64.38,64.38,5926.0
2020-08-17 11:40:00,64.39,64.42,64.32,64.38,7778.0,64.39,64.42,64.32,64.38,7778.0
2020-08-17 11:50:00,64.4,64.44,64.34,64.41,28255.0,64.4,64.44,64.34,64.41,28255.0
2020-08-17 12:00:00,64.37,64.39,64.3,64.37,11878.0,64.37,64.39,64.3,64.37,11878.0
2020-08-17 12:10:00,64.38,64.38,64.16,64.2,10793.0,64.38,64.38,64.16,64.2,10793.0
2020-08-17 12:20:00,64.19,64.28,64.19,64.27,6920.0,64.19,64.28,64.19,64.27,6920.0
2020-08-17 12:30:00,64.29,64.33,64.26,64.26,8956.0,64.29,64.33,64.26,64.26,8956.0
2020-08-17 12:40:00,64.26,64.26,64.13,64.21,14205.0,64.26,64.26,64.13,64.21,14205.0
2020-08-17 12:50:00,64.2,64.42,64.2,64.38,8126.0,64.2,64.42,64.2,64.38,8126.0
2020-08-17 13:00:00,64.39,64.47,64.36,64.44,13259.0,64.39,64.47,64.36,64.44,13259.0
2020-08-17 13:10:00,64.44,64.48,64.39,64.48,5876.0,64.44,64.48,64.39,64.48,5876.0
2020-08-17 13:20:00,64.49,64.53,64.41,64.51,19220.0,64.49,64.53,64.41,64.51,19220.0
2020-08-17 13:30:00,64.51,64.61,64.51,64.56,11137.0,64.51,64.61,64.51,64.56,11137.0
2020-08-17 13:40:00,64.57,64.6,64.55,64.55,10599.0,64.57,64.6,64.55,64.55,10599.0
2020-08-17 13:50:00,64.55,64.62,64.52,64.54,9400.0,64.55,64.62,64.52,64.54,9400.0
2020-08-17 14:00:00,64.54,64.55,64.4,64.42,10297.0,64.54,64.55,64.4,64.42,10297.0
2020-08-17 14:10:00,64.41,64.45,64.26,64.28,9985.0,64.41,64.45,64.26,64.28,9985.0
2020-08-17 14:20:00,64.28,64.39,64.26,64.3,13430.0,64.28,64.39,64.26,64.3,13430.0
2020-08-17 14:30:00,64.29,64.31,64.19,64.21,14207.0,64.29,64.31,64.19,64.21,14207.0
2020-08-17 14:40:00,64.22,64.23,64.07,64.07,14994.0,64.22,64.23,64.07,64.07,14994.0
2020-08-17 14:50:00,64.06,64.06,63.98,64.05,19945.0,64.06,64.06,63.98,64.05,19945.0
2020-08-17 15:00:00,64.05,64.14,64.03,64.14,17235.0,64.05,64.14,64.03,64.14,17235.0
2020-08-17 15:10:00,64.14,64.36,64.12,64.35,24153.0,64.14,64.36,64.12,64.35,24153.0
2020-08-17 15:20:00,64.35,64.36,64.11,64.14,34327.0,64.35,64.36,64.11,64.14,34327.0
2020-08-17 15:30:00,64.15,64.18,64.04,64.08,50566.0,64.15,64.18,64.04,64.08,50566.0
2020-08-17 15:40:00,64.09,64.19,64.04,64.14,44036.0,64.09,64.19,64.04,64.14,44036.0
2020-08-17 15:50:00,64.14,64.2,64.06,64.13,125934.0,64.14,64.2,64.06,64.13,125934.0
2020-08-18 09:30:00,64.33,64.4,63.66,63.7,63323.0,64.33,64.4,63.66,63.7,63323.0
2020-08-18 09:40:00,63.77,64.0,63.64,64.0,81706.0,63.77,64.0,63.64,64.0,81706.0
2020-08-18 09:50:00,63.98,64.0,63.79,63.87,13250.0,63.98,64.0,63.79,63.87,13250.0
2020-08-18 10:00:00,63.87,63.87,63.15,63.15,70543.0,63.87,63.87,63.15,63.15,70543.0
2020-08-18 10:10:00,63.15,63.4,63.13,63.4,19272.0,63.15,63.4,63.13,63.4,19272.0
2020-08-18 10:20:00,63.45,63.49,63.08,63.16,16247.0,63.45,63.49,63.08,63.16,16247.0
2020-08-18 10:30:00,63.12,63.49,63.09,63.38,10831.0,63.12,63.49,63.09,63.38,10831.0
2020-08-18 10:40:00,63.38,63.4,63.18,63.28,9957.0,63.38,63.4,63.18,63.28,9957.0
2020-08-18 10:50:00,63.27,63.33,63.21,63.29,20071.0,63.27,63.33,63.21,63.29,20071.0
2020-08-18 11:00:00,63.28,63.51,63.28,63.4,15415.0,63.28,63.51,63.28,63.4,15415.0
2020-08-18 11:10:00,63.42,63.51,63.39,63.43,10450.0,63.42,63.51,63.39,63.43,10450.0
2020-08-18 11:20:00,63.43,63.66,63.42,63.62,15913.0,63.43,63.66,63.42,63.62,15913.0
2020-08-18 11:30:00,63.62,63.63,63.5,63.52,16070.0,63.62,63.63,63.5,63.52,16070.0
2020-08-18 11:40:00,63.5,63.54,63.43,63.45,12686.0,63.5,63.54,63.43,63.45,12686.0
2020-08-18 11:50:00,63.45,63.48,63.37,63.42,12038.0,63.45,63.48,63.37,63.42,12038.0
2020-08-18 12:00:00,63.44,63.51,63.38,63.49,36553.0,63.44,63.51,63.38,63.49,36553.0
2020-08-18 12:10:00,63.5,63.52,63.4,63.5,24520.0,63.5,63.52,63.4,63.5,24520.0
2020-08-18 12:20:00,63.51,63.52,63.41,63.46,8303.0,63.51,63.52,63.41,63.46,8303.0
2020-08-18 12:30:00,63.47,63.56,63.46,63.55,13965.0,63.47,63.56,63.46,63.55,13965.0
2020-08-18 12:40:00,63.55,63.67,63.54,63.63,11761.0,63.55,63.67,63.54,63.63,11761.0
2020-08-18 12:50:00,63.65,63.65,63.5,63.52,23691.0,63.65,63.65,63.5,63.52,23691.0
2020-08-18 13:00:00,63.51,63.63,63.51,63.6,17412.0,63.51,63.63,63.51,63.6,17412.0
2020-08-18 13:10:00,63.6,63.62,63.5,63.5,10469.0,63.6,63.62,63.5,63.5,10469.0
2020-08-18 13:20:00,63.5,63.5,63.4,63.4,16257.0,63.5,63.5,63.4,63.4,16257.0
2020-08-18 13:30:00,63.37,63.47,63.35,63.44,39665.0,63.37,63.47,63.35,63.44,39665.0
2020-08-18 13:40:00,63.44,63.52,63.39,63.5,20004.0,63.44,63.52,63.39,63.5,20004.0
2020-08-18 13:50:00,63.48,63.51,63.43,63.46,20994.0,63.48,63.51,63.43,63.46,20994.0
2020-08-18 14:00:00,63.45,63.54,63.44,63.52,19500.0,63.45,63.54,63.44,63.52,19500.0
2020-08-18 14:10:00,63.51,63.56,63.34,63.34,23045.0,63.51,63.56,63.34,63.34,23045.0
2020-08-18 14:20:00,63.32,63.34,63.19,63.19,16870.0,63.32,63.34,63.19,63.19,16870.0
2020-08-18 14:30:00,63.19,63.19,62.99,63.11,30128.0,63.19,63.19,62.99,63.11,30128.0
2020-08-18 14:40:00,63.1,63.17,63.02,63.1,44792.0,63.1,63.17,63.02,63.1,44792.0
2020-08-18 14:50:00,63.1,63.13,63.03,63.04,37443.0,63.1,63.13,63.03,63.04,37443.0
2020-08-18 15:00:00,63.03,63.12,63.03,63.12,20889.0,63.03,63.12,63.03,63.12,20889.0
2020-08-18 15:10:00,63.1,63.24,63.08,63.15,31754.0,63.1,63.24,63.08,63.15,31754.0
2020-08-18 15:20:00,63.16,63.2,63.04,63.07,35958.0,63.16,63.2,63.04,63.07,35958.0
2020-08-18 15:30:00,63.05,63.11,62.97,63.01,42270.0,63.05,63.11,62.97,63.01,42270.0
2020-08-18 15:40:00,63.02,63.08,62.95,62.96,64345.0,63.02,63.08,62.95,62.96,64345.0
2020-08-18 15:50:00,62.95,63.15,62.92,63.14,178201.0,62.95,63.15,62.92,63.14,178201.0
2020-08-19 09:30:00,63.41,63.42,63.02,63.42,26657.0,63.41,63.42,63.02,63.42,26657.0
2020-08-19 09:40:00,63.31,63.57,63.18,63.43,18664.0,63.31,63.57,63.18,63.43,18664.0
2020-08-19 09:50:00,63.41,63.5,63.3,63.5,10943.0,63.41,63.5,63.3,63.5,10943.0
2020-08-19 10:00:00,63.5,63.79,63.5,63.79,41295.0,63.5,63.79,63.5,63.79,41295.0
2020-08-19 10:10:00,63.77,63.83,63.5,63.5,33125.0,63.77,63.83,63.5,63.5,33125.0
2020-08-19 10:20:00,63.54,63.67,63.45,63.65,13890.0,63.54,63.67,63.45,63.65,13890.0
2020-08-19 10:30:00,63.69,64.04,63.68,63.97,29583.0,63.69,64.04,63.68,63.97,29583.0
2020-08-19 10:40:00,63.97,64.05,63.85,63.92,14371.0,63.97,64.05,63.85,63.92,14371.0
2020-08-19 10:50:00,63.91,63.93,63.76,63.93,16754.0,63.91,63.93,63.76,63.93,16754.0
2020-08-19 11:00:00,63.93,64.02,63.76,63.78,18814.0,63.93,64.02,63.76,63.78,18814.0
2020-08-19 11:10:00,63.76,63.85,63.72,63.76,14245.0,63.76,63.85,63.72,63.76,14245.0
2020-08-19 11:20:00,63.73,63.94,63.73,63.89,12126.0,63.73,63.94,63.73,63.89,12126.0
2020-08-19 11:30:00,63.92,63.94,63.79,63.8,16910.0,63.92,63.94,63.79,63.8,16910.0
2020-08-19 11:40:00,63.81,63.83,63.61,63.62,15950.0,63.81,63.83,63.61,63.62,15950.0
2020-08-19 11:50:00,63.61,63.66,63.53,63.61,10735.0,63.61,63.66,63.53,63.61,10735.0
2020-08-19 12:00:00,63.6,63.64,63.53,63.58,11602.0,63.6,63.64,63.53,63.58,11602.0
2020-08-19 12:10:00,63.55,63.83,63.52,63.66,238906.0,63.55,63.83,63.52,63.66,238906.0
2020-08-19 12:20:00,63.68,64.02,63.68,63.93,349731.0,63.68,64.02,63.68,63.93,349731.0
2020-08-19 12:30:00,63.93,64.15,63.92,64.07,29145.0,63.93,64.15,63.92,64.07,29145.0
2020-08-19 12:40:00,64.07,64.07,63.96,64.05,15776.0,64.07,64.07,63.96,64.05,15776.0
2020-08-19 12:50:00,64.06,64.1,63.88,63.96,22559.0,64.06,64.1,63.88,63.96,22559.0
2020-08-19 13:00:00,64.0,64.0,63.9,63.95,29588.0,64.0,64.0,63.9,63.95,29588.0
2020-08-19 13:10:00,63.95,63.95,63.84,63.88,13519.0,63.95,63.95,63.84,63.88,13519.0
2020-08-19 13:20:00,63.87,63.91,63.8,63.83,26554.0,63.87,63.91,63.8,63.83,26554.0
2020-08-19 13:30:00,63.83,63.88,63.79,63.88,46836.0,63.83,63.88,63.79,63.88,46836.0
2020-08-19 13:40:00,63.89,64.03,63.85,64.02,23028.0,63.89,64.03,63.85,64.02,23028.0
2020-08-19 13:50:00,63.99,64.06,63.95,63.99,13475.0,63.99,64.06,63.95,63.99,13475.0
2020-08-19 14:00:00,63.99,64.05,63.95,64.0,16017.0,63.99,64.05,63.95,64.0,16017.0
2020-08-19 14:10:00,63.98,63.98,63.82,63.83,8799.0,63.98,63.98,63.82,63.83,8799.0
2020-08-19 14:20:00,63.83,64.02,63.81,63.92,18002.0,63.83,64.02,63.81,63.92,18002.0
2020-08-19 14:30:00,63.94,63.94,63.79,63.82,4838.0,63.94,63.94,63.79,63.82,4838.0
2020-08-19 14:40:00,63.85,63.86,63.72,63.76,27125.0,63.85,63.86,63.72,63.76,27125.0
2020-08-19 14:50:00,63.77,63.83,63.71,63.83,30372.0,63.77,63.83,63.71,63.83,30372.0
2020-08-19 15:00:00,63.81,63.86,63.77,63.81,40760.0,63.81,63.86,63.77,63.81,40760.0
2020-08-19 15:10:00,63.81,63.89,63.78,63.79,26269.0,63.81,63.89,63.78,63.79,26269.0
2020-08-19 15:20:00,63.78,63.79,63.6,63.64,23691.0,63.78,63.79,63.6,63.64,23691.0
2020-08-19 15:30:00,63.64,63.72,63.59,63.66,21405.0,63.64,63.72,63.59,63.66,21405.0
2020-08-19 15:40:00,63.64,63.64,63.31,63.35,51300.0,63.64,63.64,63.31,63.35,51300.0
2020-08-19 15:50:00,63.35,63.54,63.29,63.49,116983.0,63.35,63.54,63.29,63.49,116983.0
2020-08-20 09:30:00,63.41,63.41,62.89,62.9,35128.0,63.41,63.41,62.89,62.9,35128.0
2020-08-20 09:40:00,62.89,63.05,62.57,62.78,51199.0,62.89,63.05,62.57,62.78,51199.0
2020-08-20 09:50:00,62.73,62.91,62.66,62.91,25359.0,62.73,62.91,62.66,62.91,25359.0
2020-08-20 10:00:00,62.81,62.83,62.55,62.68,27023.0,62.81,62.83,62.55,62.68,27023.0
2020-08-20 10:10:00,62.66,62.83,62.59,62.78,23360.0,62.66,62.83,62.59,62.78,23360.0
2020-08-20 10:20:00,62.79,62.81,62.62,62.72,11512.0,62.79,62.81,62.62,62.72,11512.0
2020-08-20 10:30:00,62.69,62.74,62.6,62.67,18430.0,62.69,62.74,62.6,62.67,18430.0
2020-08-20 10:40:00,62.63,62.65,62.44,62.5,27150.0,62.63,62.65,62.44,62.5,27150.0
2020-08-20 10:50:00,62.53,62.56,62.3,62.33,52335.0,62.53,62.56,62.3,62.33,52335.0
2020-08-20 11:00:00,62.32,62.45,62.26,62.32,27408.0,62.32,62.45,62.26,62.32,27408.0
2020-08-20 11:10:00,62.3,62.4,62.28,62.36,12623.0,62.3,62.4,62.28,62.36,12623.0
2020-08-20 11:20:00,62.33,62.4,62.26,62.36,20354.0,62.33,62.4,62.26,62.36,20354.0
2020-08-20 11:30:00,62.33,62.38,62.22,62.27,21929.0,62.33,62.38,62.22,62.27,21929.0
2020-08-20 11:40:00,62.27,62.55,62.23,62.49,48428.0,62.27,62.55,62.23,62.49,48428.0
2020-08-20 11:50:00,62.48,62.53,62.42,62.44,132408.0,62.48,62.53,62.42,62.44,132408.0
2020-08-20 12:00:00,62.44,62.6,62.39,62.54,22665.0,62.44,62.6,62.39,62.54,22665.0
2020-08-20 12:10:00,62.54,62.59,62.52,62.55,8624.0,62.54,62.59,62.52,62.55,8624.0
2020-08-20 12:20:00,62.56,62.58,62.48,62.49,18554.0,62.56,62.58,62.48,62.49,18554.0
2020-08-20 12:30:00,62.48,62.51,62.34,62.4,13954.0,62.48,62.51,62.34,62.4,13954.0
2020-08-20 12:40:00,62.37,62.39,62.32,62.35,29335.0,62.37,62.39,62.32,62.35,29335.0
2020-08-20 12:50:00,62.35,62.35,62.23,62.24,18371.0,62.35,62.35,62.23,62.24,18371.0
2020-08-20 13:00:00,62.24,62.34,62.11,62.14,43982.0,62.24,62.34,62.11,62.14,43982.0
2020-08-20 13:10:00,62.15,62.15,62.04,62.05,26583.0,62.15,62.15,62.04,62.05,26583.0
2020-08-20 13:20:00,62.05,62.25,62.05,62.23,55196.0,62.05,62.25,62.05,62.23,55196.0
2020-08-20 13:30:00,62.24,62.36,62.24,62.35,57223.0,62.24,62.36,62.24,62.35,57223.0
2020-08-20 13:40:00,62.33,62.36,62.28,62.34,19042.0,62.33,62.36,62.28,62.34,19042.0
2020-08-20 13:50:00,62.34,62.43,62.32,62.35,28525.0,62.34,62.43,62.32,62.35,28525.0
2020-08-20 14:00:00,62.35,62.44,62.34,62.38,9525.0,62.35,62.44,62.34,62.38,9525.0
2020-08-20 14:10:00,62.38,62.42,62.33,62.35,11681.0,62.38,62.42,62.33,62.35,11681.0
2020-08-20 14:20:00,62.35,62.43,62.32,62.41,17674.0,62.35,62.43,62.32,62.41,17674.0
2020-08-20 14:30:00,62.4,62.46,62.34,62.39,14877.0,62.4,62.46,62.34,62.39,14877.0
2020-08-20 14:40:00,62.36,62.44,62.34,62.42,13600.0,62.36,62.44,62.34,62.42,13600.0
2020-08-20 14:50:00,62.44,62.53,62.42,62.51,45163.0,62.44,62.53,62.42,62.51,45163.0
2020-08-20 15:00:00,62.51,62.56,62.44,62.47,28260.0,62.51,62.56,62.44,62.47,28260.0
2020-08-20 15:10:00,62.48,62.48,62.41,62.41,14318.0,62.48,62.48,62.41,62.41,14318.0
2020-08-20 15:20:00,62.42,62.44,62.31,62.34,29349.0,62.42,62.44,62.31,62.34,29349.0
2020-08-20 15:30:00,62.34,62.43,62.28,62.4,54172.0,62.34,62.43,62.28,62.4,54172.0
2020-08-20 15:40:00,62.41,62.52,62.4,62.46,73562.0,62.41,62.52,62.4,62.46,73562.0
2020-08-20 15:50:00,62.45,62.55,62.34,62.4,278901.0,62.45,62.55,62.34,62.4,278901.0
2020-08-21 09:30:00,62.53,62.53,62.1,62.49,145886.0,62.53,62.53,62.1,62.49,145886.0
2020-08-21 09:40:00,62.44,62.93,62.31,62.81,47766.0,62.44,62.93,62.31,62.81,47766.0
2020-08-21 09:50:00,62.82,62.9,62.7,62.72,25222.0,62.82,62.9,62.7,62.72,25222.0
2020-08-21 10:00:00,62.73,62.77,62.56,62.59,54341.0,62.73,62.77,62.56,62.59,54341.0
2020-08-21 10:10:00,62.57,62.57,62.41,62.55,41158.0,62.57,62.57,62.41,62.55,41158.0
2020-08-21 10:20:00,62.55,62.55,62.28,62.3,29265.0,62.55,62.55,62.28,62.3,29265.0
2020-08-21 10:30:00,62.28,62.29,62.09,62.18,62534.0,62.28,62.29,62.09,62.18,62534.0
2020-08-21 10:40:00,62.17,62.22,61.96,62.09,50022.0,62.17,62.22,61.96,62.09,50022.0
2020-08-21 10:50:00,62.1,62.19,62.04,62.09,25115.0,62.1,62.19,62.04,62.09,25115.0
2020-08-21 11:00:00,62.08,62.25,62.04,62.1,29417.0,62.08,62.25,62.04,62.1,29417.0
2020-08-21 11:10:00,62.11,62.17,61.97,61.97,19747.0,62.11,62.17,61.97,61.97,19747.0
2020-08-21 11:20:00,61.97,62.11,61.9,62.04,49990.0,61.97,62.11,61.9,62.04,49990.0
2020-08-21 11:30:00,62.04,62.09,61.96,61.99,40511.0,62.04,62.09,61.96,61.99,40511.0
2020-08-21 11:40:00,62.0,62.09,61.92,62.02,28591.0,62.0,62.09,61.92,62.02,28591.0
2020-08-21 11:50:00,62.02,62.18,62.01,62.11,20871.0,62.02,62.18,62.01,62.11,20871.0
2020-08-21 12:00:00,62.13,62.21,62.13,62.21,23232.0,62.13,62.21,62.13,62.21,23232.0
2020-08-21 12:10:00,62.23,62.28,62.2,62.2,27204.0,62.23,62.28,62.2,62.2,27204.0
2020-08-21 12:20:00,62.2,62.28,62.17,62.22,31351.0,62.2,62.28,62.17,62.22,31351.0
2020-08-21 12:30:00,62.22,62.33,62.19,62.3,33327.0,62.22,62.33,62.19,62.3,33327.0
2020-08-21 12:40:00,62.3,62.45,62.25,62.37,84446.0,62.3,62.45,62.25,62.37,84446.0
2020-08-21 12:50:00,62.32,62.41,62.21,62.22,54400.0,62.32,62.41,62.21,62.22,54400.0
2020-08-21 13:00:00,62.23,62.32,62.23,62.3,18689.0,62.23,62.32,62.23,62.3,18689.0
2020-08-21 13:10:00,62.31,62.4,62.24,62.35,16225.0,62.31,62.4,62.24,62.35,16225.0
2020-08-21 13:20:00,62.33,62.41,62.32,62.38,25183.0,62.33,62.41,62.32,62.38,25183.0
2020-08-21 13:30:00,62.37,62.38,62.27,62.34,13448.0,62.37,62.38,62.27,62.34,13448.0
2020-08-21 13:40:00,62.34,62.37,62.29,62.32,21781.0,62.34,62.37,62.29,62.32,21781.0
2020-08-21 13:50:00,62.31,62.36,62.29,62.32,17368.0,62.31,62.36,62.29,62.32,17368.0
2020-08-21 14:00:00,62.33,62.33,62.23,62.3,27180.0,62.33,62.33,62.23,62.3,27180.0
2020-08-21 14:10:00,62.3,62.41,62.28,62.34,22976.0,62.3,62.41,62.28,62.34,22976.0
2020-08-21 14:20:00,62.36,62.5,62.34,62.44,17337.0,62.36,62.5,62.34,62.44,17337.0
2020-08-21 14:30:00,62.45,62.46,62.3,62.31,49880.0,62.45,62.46,62.3,62.31,49880.0
2020-08-21 14:40:00,62.32,62.4,62.3,62.37,16203.0,62.32,62.4,62.3,62.37,16203.0
2020-08-21 14:50:00,62.38,62.46,62.35,62.36,42228.0,62.38,62.46,62.35,62.36,42228.0
2020-08-21 15:00:00,62.36,62.39,62.3,62.36,46140.0,62.36,62.39,62.3,62.36,46140.0
2020-08-21 15:10:00,62.36,62.49,62.35,62.48,33583.0,62.36,62.49,62.35,62.48,33583.0
2020-08-21 15:20:00,62.49,62.57,62.43,62.54,56649.0,62.49,62.57,62.43,62.54,56649.0
2020-08-21 15:30:00,62.54,62.58,62.47,62.51,40183.0,62.54,62.58,62.47,62.51,40183.0
2020-08-21 15:40:00,62.51,62.52,62.4,62.43,49914.0,62.51,62.52,62.4,62.43,49914.0
2020-08-21 15:50:00,62.42,62.47,62.34,62.44,166691.0,62.42,62.47,62.34,62.44,166691.0
2020-08-24 09:30:00,62.8,62.8,62.07,62.07,48781.0,62.8,62.8,62.07,62.07,48781.0
2020-08-24 09:40:00,62.05,62.05,61.53,61.73,52786.0,62.05,62.05,61.53,61.73,52786.0
2020-08-24 09:50:00,61.77,61.77,61.52,61.58,35141.0,61.77,61.77,61.52,61.58,35141.0
2020-08-24 10:00:00,61.59,61.75,61.44,61.71,45172.0,61.59,61.75,61.44,61.71,45172.0
2020-08-24 10:10:00,61.72,61.72,61.45,61.64,25853.0,61.72,61.72,61.45,61.64,25853.0
2020-08-24 10:20:00,61.65,61.85,61.65,61.72,25702.0,61.65,61.85,61.65,61.72,25702.0
2020-08-24 10:30:00,61.73,61.75,61.44,61.49,50335.0,61.73,61.75,61.44,61.49,50335.0
2020-08-24 10:40:00,61.5,61.56,61.39,61.44,24126.0,61.5,61.56,61.39,61.44,24126.0
2020-08-24 10:50:00,61.46,61.49,61.3,61.41,46120.0,61.46,61.49,61.3,61.41,46120.0
2020-08-24 11:00:00,61.42,61.46,61.26,61.32,72335.0,61.42,61.46,61.26,61.32,72335.0
2020-08-24 11:10:00,61.32,61.55,61.32,61.47,29417.0,61.32,61.55,61.32,61.47,29417.0
2020-08-24 11:20:00,61.47,61.51,61.38,61.39,32534.0,61.47,61.51,61.38,61.39,32534.0
2020-08-24 11:30:00,61.4,61.42,61.12,61.14,63879.0,61.4,61.42,61.12,61.14,63879.0
2020-08-24 11:40:00,61.14,61.22,60.93,60.94,52114.0,61.14,61.22,60.93,60.94,52114.0
2020-08-24 11:50:00,60.95,60.95,60.59,60.64,67416.0,60.95,60.95,60.59,60.64,67416.0
2020-08-24 12:00:00,60.64,60.65,60.42,60.47,26153.0,60.64,60.65,60.42,60.47,26153.0
2020-08-24 12:10:00,60.47,60.55,60.35,60.44,46986.0,60.47,60.55,60.35,60.44,46986.0
2020-08-24 12:20:00,60.45,60.52,60.41,60.41,27035.0,60.45,60.52,60.41,60.41,27035.0
2020-08-24 12:30:00,60.41,60.5,60.36,60.48,24837.0,60.41,60.5,60.36,60.48,24837.0
2020-08-24 12:40:00,60.51,60.76,60.49,60.69,29034.0,60.51,60.76,60.49,60.69,29034.0
2020-08-24 12:50:00,60.68,60.71,60.48,60.54,31218.0,60.68,60.71,60.48,60.54,31218.0
2020-08-24 13:00:00,60.52,60.71,60.52,60.64,14653.0,60.52,60.71,60.52,60.64,14653.0
2020-08-24 13:10:00,60.64,60.76,60.5,60.55,67414.0,60.64,60.76,60.5,60.55,67414.0
2020-08-24 13:20:00,60.54,60.6,60.44,60.55,139866.0,60.54,60.6,60.44,60.55,139866.0
2020-08-24 13:30:00,60.55,60.56,60.38,60.44,29372.0,60.55,60.56,60.38,60.44,29372.0
2020-08-24 13:40:00,60.43,60.5,60.25,60.27,165838.0,60.43,60.5,60.25,60.27,165838.0
2020-08-24 13:50:00,60.25,60.29,60.2,60.26,60699.0,60.25,60.29,60.2,60.26,60699.0
2020-08-24 14:00:00,60.27,60.39,60.26,60.32,34187.0,60.27,60.39,60.26,60.32,34187.0
2020-08-24 14:10:00,60.33,60.39,60.3,60.37,13394.0,60.33,60.39,60.3,60.37,13394.0
2020-08-24 14:20:00,60.39,60.39,60.25,60.3,33581.0,60.39,60.39,60.25,60.3,33581.0
2020-08-24 14:30:00,60.3,60.31,60.17,60.19,44627.0,60.3,60.31,60.17,60.19,44627.0
2020-08-24 14:40:00,60.19,60.28,60.14,60.25,28817.0,60.19,60.28,60.14,60.25,28817.0
2020-08-24 14:50:00,60.24,60.29,60.2,60.28,37681.0,60.24,60.29,60.2,60.28,37681.0
2020-08-24 15:00:00,60.28,60.32,60.23,60.3,55291.0,60.28,60.32,60.23,60.3,55291.0
2020-08-24 15:10:00,60.29,60.42,60.26,60.35,57384.0,60.29,60.42,60.26,60.35,57384.0
2020-08-24 15:20:00,60.37,60.49,60.34,60.44,86234.0,60.37,60.49,60.34,60.44,86234.0
2020-08-24 15:30:00,60.44,60.47,60.36,60.36,94139.0,60.44,60.47,60.36,60.36,94139.0
2020-08-24 15:40:00,60.37,60.39,60.27,60.31,170748.0,60.37,60.39,60.27,60.31,170748.0
2020-08-24 15:50:00,60.32,60.41,60.1,60.28,293579.0,60.32,60.41,60.1,60.28,293579.0
2020-08-25 09:30:00,60.69,60.73,59.9,60.39,130480.0,60.69,60.73,59.9,60.39,130480.0
2020-08-25 09:40:00,60.39,60.43,60.03,60.03,30692.0,60.39,60.43,60.03,60.03,30692.0
2020-08-25 09:50:00,60.04,60.21,59.95,59.95,36043.0,60.04,60.21,59.95,59.95,36043.0
2020-08-25 10:00:00,59.93,60.3,59.93,60.28,66385.0,59.93,60.3,59.93,60.28,66385.0
2020-08-25 10:10:00,60.29,60.37,60.11,60.15,41254.0,60.29,60.37,60.11,60.15,41254.0
2020-08-25 10:20:00,60.14,60.15,60.03,60.04,25459.0,60.14,60.15,60.03,60.04,25459.0
2020-08-25 10:30:00,60.02,60.04,59.91,59.95,54569.0,60.02,60.04,59.91,59.95,54569.0
2020-08-25 10:40:00,59.94,60.0,59.88,60.0,45423.0,59.94,60.0,59.88,60.0,45423.0
2020-08-25 10:50:00,60.0,60.11,59.93,60.07,47094.0,60.0,60.11,59.93,60.07,47094.0
2020-08-25 11:00:00,60.07,60.2,60.0,60.0,50720.0,60.07,60.2,60.0,60.0,50720.0
2020-08-25 11:10:00,60.02,60.27,60.0,60.19,52513.0,60.02,60.27,60.0,60.19,52513.0
2020-08-25 11:20:00,60.19,60.21,59.99,60.05,79093.0,60.19,60.21,59.99,60.05,79093.0
2020-08-25 11:30:00,60.04,60.06,59.96,60.0,52237.0,60.04,60.06,59.96,60.0,52237.0
2020-08-25 11:40:00,60.0,60.0,59.76,59.76,86914.0,60.0,60.0,59.76,59.76,86914.0
2020-08-25 11:50:00,59.78,59.98,59.75,59.9,74454.0,59.78,59.98,59.75,59.9,74454.0
2020-08-25 12:00:00,59.9,60.01,59.83,59.99,73897.0,59.9,60.01,59.83,59.99,73897.0
2020-08-25 12:10:00,60.0,60.0,59.84,59.88,36143.0,60.0,60.0,59.84,59.88,36143.0
2020-08-25 12:20:00,59.88,59.93,59.87,59.87,27978.0,59.88,59.93,59.87,59.87,27978.0
2020-08-25 12:30:00,59.88,59.92,59.84,59.9,42693.0,59.88,59.92,59.84,59.9,42693.0
2020-08-25 12:40:00,59.9,59.95,59.87,59.91,32880.0,59.9,59.95,59.87,59.91,32880.0
2020-08-25 12:50:00,59.91,59.96,59.89,59.93,49651.0,59.91,59.96,59.89,59.93,49651.0
2020-08-25 13:00:00,59.93,60.02,59.9,59.98,68144.0,59.93,60.02,59.9,59.98,68144.0
2020-08-25 13:10:00,60.0,60.08,59.97,60.04,39610.0,60.0,60.08,59.97,60.04,39610.0
2020-08-25 13:20:00,60.03,60.04,59.98,60.0,31469.0,60.03,60.04,59.98,60.0,31469.0
2020-08-25 13:30:00,60.0,60.09,59.98,60.06,34971.0,60.0,60.09,59.98,60.06,34971.0
2020-08-25 13:40:00,60.06,60.07,60.01,60.03,27949.0,60.06,60.07,60.01,60.03,27949.0
2020-08-25 13:50:00,60.03,60.06,59.99,60.06,125182.0,60.03,60.06,59.99,60.06,125182.0
2020-08-25 14:00:00,60.05,60.1,60.04,60.07,33492.0,60.05,60.1,60.04,60.07,33492.0
2020-08-25 14:10:00,60.07,60.38,60.06,60.38,139852.0,60.07,60.38,60.06,60.38,139852.0
2020-08-25 14:20:00,60.38,60.38,60.19,60.23,27569.0,60.38,60.38,60.19,60.23,27569.0
2020-08-25 14:30:00,60.23,60.23,60.1,60.14,48629.0,60.23,60.23,60.1,60.14,48629.0
2020-08-25 14:40:00,60.14,60.23,60.12,60.14,61217.0,60.14,60.23,60.12,60.14,61217.0
2020-08-25 14:50:00,60.15,60.43,60.15,60.38,43332.0,60.15,60.43,60.15,60.38,43332.0
2020-08-25 15:00:00,60.38,60.39,60.21,60.24,52501.0,60.38,60.39,60.21,60.24,52501.0
2020-08-25 15:10:00,60.26,60.44,60.15,60.25,122262.0,60.26,60.44,60.15,60.25,122262.0
2020-08-25 15:20:00,60.25,60.64,60.2,60.61,156766.0,60.25,60.64,60.2,60.61,156766.0
2020-08-25 15:30:00,60.61,60.71,60.56,60.71,72948.0,60.61,60.71,60.56,60.71,72948.0
2020-08-25 15:40:00,60.71,60.8,60.69,60.71,92995.0,60.71,60.8,60.69,60.71,92995.0
2020-08-25 15:50:00,60.72,60.81,60.63,60.77,191024.0,60.72,60.81,60.63,60.77,191024.0
2020-08-26 09:30:00,60.65,60.65,60.18,60.26,53878.0,60.65,60.65,60.18,60.26,53878.0
2020-08-26 09:40:00,60.26,60.34,59.97,60.0,45650.0,60.26,60.34,59.97,60.0,45650.0
2020-08-26 09:50:00,59.97,60.0,59.66,59.79,179700.0,59.97,60.0,59.66,59.79,179700.0
2020-08-26 10:00:00,59.76,59.76,59.44,59.57,71240.0,59.76,59.76,59.44,59.57,71240.0
2020-08-26 10:10:00,59.59,59.6,59.11,59.29,107686.0,59.59,59.6,59.11,59.29,107686.0
2020-08-26 10:20:00,59.31,59.42,59.04,59.28,244920.0,59.31,59.42,59.04,59.28,244920.0
2020-08-26 10:30:00,59.29,59.32,59.15,59.19,49122.0,59.29,59.32,59.15,59.19,49122.0
2020-08-26 10:40:00,59.18,59.32,59.03,59.11,50650.0,59.18,59.32,59.03,59.11,50650.0
2020-08-26 10:50:00,59.11,59.18,59.03,59.11,66344.0,59.11,59.18,59.03,59.11,66344.0
2020-08-26 11:00:00,59.11,59.17,58.63,58.66,157666.0,59.11,59.17,58.63,58.66,157666.0
2020-08-26 11:10:00,58.64,58.66,58.37,58.43,154313.0,58.64,58.66,58.37,58.43,154313.0
2020-08-26 11:20:00,58.46,59.01,58.46,58.94,72875.0,58.46,59.01,58.46,58.94,72875.0
2020-08-26 11:30:00,58.94,59.09,58.77,58.78,122749.0,58.94,59.09,58.77,58.78,122749.0
2020-08-26 11:40:00,58.8,59.12,58.8,59.08,73501.0,58.8,59.12,58.8,59.08,73501.0
2020-08-26 11:50:00,59.11,59.23,59.06,59.19,73518.0,59.11,59.23,59.06,59.19,73518.0
2020-08-26 12:00:00,59.18,59.4,59.17,59.28,78231.0,59.18,59.4,59.17,59.28,78231.0
2020-08-26 12:10:00,59.28,59.45,59.21,59.27,71020.0,59.28,59.45,59.21,59.27,71020.0
2020-08-26 12:20:00,59.27,59.3,59.21,59.24,29658.0,59.27,59.3,59.21,59.24,29658.0
2020-08-26 12:30:00,59.24,59.24,59.13,59.21,39919.0,59.24,59.24,59.13,59.21,39919.0
2020-08-26 12:40:00,59.2,59.3,59.18,59.28,36406.0,59.2,59.3,59.18,59.28,36406.0
2020-08-26 12:50:00,59.29,59.44,59.24,59.36,47716.0,59.29,59.44,59.24,59.36,47716.0
2020-08-26 13:00:00,59.36,59.47,59.33,59.37,28113.0,59.36,59.47,59.33,59.37,28113.0
2020-08-26 13:10:00,59.38,59.38,59.26,59.31,38103.0,59.38,59.38,59.26,59.31,38103.0
2020-08-26 13:20:00,59.29,59.29,59.12,59.24,53658.0,59.29,59.29,59.12,59.24,53658.0
2020-08-26 13:30:00,59.23,59.31,59.14,59.22,94950.0,59.23,59.31,59.14,59.22,94950.0
2020-08-26 13:40:00,59.22,59.22,59.08,59.14,34319.0,59.22,59.22,59.08,59.14,34319.0
2020-08-26 13:50:00,59.14,59.14,58.98,59.0,54799.0,59.14,59.14,58.98,59.0,54799.0
2020-08-26 14:00:00,58.98,59.15,58.97,59.12,61669.0,58.98,59.15,58.97,59.12,61669.0
2020-08-26 14:10:00,59.11,59.13,59.01,59.09,42297.0,59.11,59.13,59.01,59.09,42297.0
2020-08-26 14:20:00,59.08,59.16,59.05,59.1,46082.0,59.08,59.16,59.05,59.1,46082.0
2020-08-26 14:30:00,59.1,59.21,59.03,59.21,89136.0,59.1,59.21,59.03,59.21,89136.0
2020-08-26 14:40:00,59.22,59.53,59.2,59.4,192285.0,59.22,59.53,59.2,59.4,192285.0
2020-08-26 14:50:00,59.4,59.52,59.4,59.44,37193.0,59.4,59.52,59.4,59.44,37193.0
2020-08-26 15:00:00,59.44,59.48,59.25,59.39,112795.0,59.44,59.48,59.25,59.39,112795.0
2020-08-26 15:10:00,59.4,59.47,59.28,59.42,93850.0,59.4,59.47,59.28,59.42,93850.0
2020-08-26 15:20:00,59.43,59.52,59.39,59.48,55889.0,59.43,59.52,59.39,59.48,55889.0
2020-08-26 15:30:00,59.47,59.48,59.18,59.33,98788.0,59.47,59.48,59.18,59.33,98788.0
2020-08-26 15:40:00,59.33,59.4,59.23,59.39,123621.0,59.33,59.4,59.23,59.39,123621.0
2020-08-26 15:50:00,59.39,59.43,59.26,59.39,329939.0,59.39,59.43,59.26,59.39,329939.0
2020-08-27 09:30:00,59.83,59.86,59.19,59.33,141467.0,59.83,59.86,59.19,59.33,141467.0
2020-08-27 09:40:00,59.33,59.49,58.97,59.01,38002.0,59.33,59.49,58.97,59.01,38002.0
2020-08-27 09:50:00,59.02,59.65,59.02,59.62,45328.0,59.02,59.65,59.02,59.62,45328.0
2020-08-27 10:00:00,59.6,59.82,59.49,59.59,102177.0,59.6,59.82,59.49,59.59,102177.0
2020-08-27 10:10:00,59.58,59.77,59.37,59.76,60060.0,59.58,59.77,59.37,59.76,60060.0
2020-08-27 10:20:00,59.77,60.09,59.77,60.06,26867.0,59.77,60.09,59.77,60.06,26867.0
2020-08-27 10:30:00,60.03,60.23,59.92,59.93,26531.0,60.03,60.23,59.92,59.93,26531.0
2020-08-27 10:40:00,59.93,60.13,59.88,60.12,39622.0,59.93,60.13,59.88,60.12,39622.0
2020-08-27 10:50:00,60.13,60.37,60.12,60.22,77112.0,60.13,60.37,60.12,60.22,77112.0
2020-08-27 11:00:00,60.23,60.64,60.13,60.58,291662.0,60.23,60.64,60.13,60.58,291662.0
2020-08-27 11:10:00,60.57,60.69,60.38,60.63,93687.0,60.57,60.69,60.38,60.63,93687.0
2020-08-27 11:20:00,60.62,60.63,60.16,60.2,86065.0,60.62,60.63,60.16,60.2,86065.0
2020-08-27 11:30:00,60.19,60.59,60.12,60.51,84217.0,60.19,60.59,60.12,60.51,84217.0
2020-08-27 11:40:00,60.48,60.59,60.31,60.33,29544.0,60.48,60.59,60.31,60.33,29544.0
2020-08-27 11:50:00,60.35,60.7,60.32,60.67,137982.0,60.35,60.7,60.32,60.67,137982.0
2020-08-27 12:00:00,60.67,60.67,60.23,60.42,37896.0,60.67,60.67,60.23,60.42,37896.0
2020-08-27 12:10:00,60.43,60.46,60.15,60.3,37701.0,60.43,60.46,60.15,60.3,37701.0
2020-08-27 12:20:00,60.28,60.34,60.18,60.2,31281.0,60.28,60.34,60.18,60.2,31281.0
2020-08-27 12:30:00,60.22,60.34,60.12,60.28,138308.0,60.22,60.34,60.12,60.28,138308.0
2020-08-27 12:40:00,60.3,60.47,60.09,60.38,156251.0,60.3,60.47,60.09,60.38,156251.0
2020-08-27 12:50:00,60.37,60.41,60.23,60.37,31224.0,60.37,60.41,60.23,60.37,31224.0
2020-08-27 13:00:00,60.35,60.43,60.25,60.4,19370.0,60.35,60.43,60.25,60.4,19370.0
2020-08-27 13:10:00,60.4,60.65,60.4,60.57,22109.0,60.4,60.65,60.4,60.57,22109.0
2020-08-27 13:20:00,60.53,60.66,60.46,60.52,81331.0,60.53,60.66,60.46,60.52,81331.0
2020-08-27 13:30:00,60.52,60.62,60.5,60.55,32224.0,60.52,60.62,60.5,60.55,32224.0
2020-08-27 13:40:00,60.56,60.68,60.56,60.62,22474.0,60.56,60.68,60.56,60.62,22474.0
2020-08-27 13:50:00,60.61,60.88,60.59,60.83,19305.0,60.61,60.88,60.59,60.83,19305.0
2020-08-27 14:00:00,60.82,60.99,60.8,60.93,25112.0,60.82,60.99,60.8,60.93,25112.0
2020-08-27 14:10:00,60.92,60.97,60.9,60.92,20816.0,60.92,60.97,60.9,60.92,20816.0
2020-08-27 14:20:00,60.92,61.05,60.89,61.05,25130.0,60.92,61.05,60.89,61.05,25130.0
2020-08-27 14:30:00,61.05,61.15,60.99,61.02,47816.0,61.05,61.15,60.99,61.02,47816.0
2020-08-27 14:40:00,61.02,61.09,60.95,61.07,29417.0,61.02,61.09,60.95,61.07,29417.0
2020-08-27 14:50:00,61.05,61.07,60.91,61.01,31678.0,61.05,61.07,60.91,61.01,31678.0
2020-08-27 15:00:00,61.0,61.09,60.89,61.08,35589.0,61.0,61.09,60.89,61.08,35589.0
2020-08-27 15:10:00,61.08,61.14,60.98,61.06,51954.0,61.08,61.14,60.98,61.06,51954.0
2020-08-27 15:20:00,61.07,61.1,60.83,60.85,43858.0,61.07,61.1,60.83,60.85,43858.0
2020-08-27 15:30:00,60.85,60.86,60.71,60.76,60638.0,60.85,60.86,60.71,60.76,60638.0
2020-08-27 15:40:00,60.76,60.84,60.71,60.71,126950.0,60.76,60.84,60.71,60.71,126950.0
2020-08-27 15:50:00,60.7,60.76,60.48,60.51,335132.0,60.7,60.76,60.48,60.51,335132.0
2020-08-28 09:30:00,60.62,60.69,60.13,60.4,67439.0,60.62,60.69,60.13,60.4,67439.0
2020-08-28 09:40:00,60.42,61.19,60.42,61.09,40806.0,60.42,61.19,60.42,61.09,40806.0
2020-08-28 09:50:00,61.05,61.3,61.0,61.29,40115.0,61.05,61.3,61.0,61.29,40115.0
2020-08-28 10:00:00,61.35,61.38,61.14,61.31,41509.0,61.35,61.38,61.14,61.31,41509.0
2020-08-28 10:10:00,61.34,61.43,61.16,61.43,43002.0,61.34,61.43,61.16,61.43,43002.0
2020-08-28 10:20:00,61.4,61.4,61.14,61.3,38476.0,61.4,61.4,61.14,61.3,38476.0
2020-08-28 10:30:00,61.24,61.37,61.13,61.32,34235.0,61.24,61.37,61.13,61.32,34235.0
2020-08-28 10:40:00,61.34,61.5,61.28,61.45,32871.0,61.34,61.5,61.28,61.45,32871.0
2020-08-28 10:50:00,61.45,61.55,61.36,61.48,36494.0,61.45,61.55,61.36,61.48,36494.0
2020-08-28 11:00:00,61.45,61.64,61.43,61.64,45058.0,61.45,61.64,61.43,61.64,45058.0
2020-08-28 11:10:00,61.61,61.7,61.42,61.49,53036.0,61.61,61.7,61.42,61.49,53036.0
2020-08-28 11:20:00,61.46,61.52,61.22,61.25,22837.0,61.46,61.52,61.22,61.25,22837.0
2020-08-28 11:30:00,61.25,61.25,61.02,61.11,24457.0,61.25,61.25,61.02,61.11,24457.0
2020-08-28 11:40:00,61.04,61.07,60.79,60.79,22594.0,61.04,61.07,60.79,60.79,22594.0
2020-08-28 11:50:00,60.76,61.0,60.76,60.9,29825.0,60.76,61.0,60.76,60.9,29825.0
2020-08-28 12:00:00,60.9,60.96,60.82,60.89,10960.0,60.9,60.96,60.82,60.89,10960.0
2020-08-28 12:10:00,60.87,60.9,60.75,60.81,21993.0,60.87,60.9,60.75,60.81,21993.0
2020-08-28 12:20:00,60.81,60.83,60.72,60.82,16411.0,60.81,60.83,60.72,60.82,16411.0
2020-08-28 12:30:00,60.81,60.89,60.79,60.87,12276.0,60.81,60.89,60.79,60.87,12276.0
2020-08-28 12:40:00,60.87,61.0,60.87,60.94,29844.0,60.87,61.0,60.87,60.94,29844.0
2020-08-28 12:50:00,60.93,60.97,60.79,60.82,11705.0,60.93,60.97,60.79,60.82,11705.0
2020-08-28 13:00:00,60.8,60.85,60.72,60.79,13156.0,60.8,60.85,60.72,60.79,13156.0
2020-08-28 13:10:00,60.78,60.89,60.75,60.79,22741.0,60.78,60.89,60.75,60.79,22741.0
2020-08-28 13:20:00,60.8,60.83,60.76,60.76,26758.0,60.8,60.83,60.76,60.76,26758.0
2020-08-28 13:30:00,60.77,60.82,60.64,60.68,12256.0,60.77,60.82,60.64,60.68,12256.0
2020-08-28 13:40:00,60.68,60.74,60.66,60.68,8350.0,60.68,60.74,60.66,60.68,8350.0
2020-08-28 13:50:00,60.68,60.7,60.49,60.62,35956.0,60.68,60.7,60.49,60.62,35956.0
2020-08-28 14:00:00,60.63,60.64,60.5,60.52,11028.0,60.63,60.64,60.5,60.52,11028.0
2020-08-28 14:10:00,60.54,60.67,60.5,60.67,16229.0,60.54,60.67,60.5,60.67,16229.0
2020-08-28 14:20:00,60.64,60.74,60.62,60.69,18640.0,60.64,60.74,60.62,60.69,18640.0
2020-08-28 14:30:00,60.69,60.71,60.57,60.61,24565.0,60.69,60.71,60.57,60.61,24565.0
2020-08-28 14:40:00,60.61,60.64,60.56,60.6,14221.0,60.61,60.64,60.56,60.6,14221.0
2020-08-28 14:50:00,60.58,60.63,60.52,60.63,13863.0,60.58,60.63,60.52,60.63,13863.0
2020-08-28 15:00:00,60.64,60.64,60.56,60.6,17412.0,60.64,60.64,60.56,60.6,17412.0
2020-08-28 15:10:00,60.6,60.73,60.58,60.7,27516.0,60.6,60.73,60.58,60.7,27516.0
2020-08-28 15:20:00,60.69,60.72,60.57,60.58,34417.0,60.69,60.72,60.57,60.58,34417.0
2020-08-28 15:30:00,60.58,60.61,60.42,60.51,94847.0,60.58,60.61,60.42,60.51,94847.0
2020-08-28 15:40:00,60.5,60.58,60.33,60.34,101742.0,60.5,60.58,60.33,60.34,101742.0
2020-08-28 15:50:00,60.33,60.6,60.28,60.48,255953.0,60.33,60.6,60.28,60.48,255953.0
2020-08-31 09:30:00,60.38,60.76,60.13,60.69,44085.0,60.38,60.76,60.13,60.69,44085.0
2020-08-31 09:40:00,60.7,61.13,60.68,60.95,39524.0,60.7,61.13,60.68,60.95,39524.0
2020-08-31 09:50:00,60.97,60.97,60.53,60.6,40966.0,60.97,60.97,60.53,60.6,40966.0
2020-08-31 10:00:00,60.61,60.82,60.44,60.71,45395.0,60.61,60.82,60.44,60.71,45395.0
2020-08-31 10:10:00,60.7,60.85,60.55,60.64,76775.0,60.7,60.85,60.55,60.64,76775.0
2020-08-31 10:20:00,60.66,60.77,60.62,60.64,35350.0,60.66,60.77,60.62,60.64,35350.0
2020-08-31 10:30:00,60.65,60.84,60.65,60.66,30196.0,60.65,60.84,60.65,60.66,30196.0
2020-08-31 10:40:00,60.65,60.92,60.62,60.86,29113.0,60.65,60.92,60.62,60.86,29113.0
2020-08-31 10:50:00,60.84,61.13,60.75,61.12,30875.0,60.84,61.13,60.75,61.12,30875.0
2020-08-31 11:00:00,61.12,61.32,61.08,61.24,47933.0,61.12,61.32,61.08,61.24,47933.0
2020-08-31 11:10:00,61.26,61.35,61.23,61.26,55757.0,61.26,61.35,61.23,61.26,55757.0
2020-08-31 11:20:00,61.26,61.44,61.19,61.24,60063.0,61.26,61.44,61.19,61.24,60063.0
2020-08-31 11:30:00,61.25,61.47,61.24,61.46,124080.0,61.25,61.47,61.24,61.46,124080.0
2020-08-31 11:40:00,61.46,61.76,61.36,61.68,76627.0,61.46,61.76,61.36,61.68,76627.0
2020-08-31 11:50:00,61.68,61.89,61.62,61.82,47685.0,61.68,61.89,61.62,61.82,47685.0
2020-08-31 12:00:00,61.82,61.93,61.72,61.76,40952.0,61.82,61.93,61.72,61.76,40952.0
2020-08-31 12:10:00,61.77,61.86,61.7,61.86,36420.0,61.77,61.86,61.7,61.86,36420.0
2020-08-31 12:20:00,61.87,61.87,61.73,61.81,52477.0,61.87,61.87,61.73,61.81,52477.0
2020-08-31 12:30:00,61.8,61.99,61.76,61.94,95334.0,61.8,61.99,61.76,61.94,95334.0
2020-08-31 12:40:00,61.94,61.96,61.78,61.93,31351.0,61.94,61.96,61.78,61.93,31351.0
2020-08-31 12:50:00,61.93,62.03,61.89,61.98,46340.0,61.93,62.03,61.89,61.98,46340.0
2020-08-31 13:00:00,61.96,61.98,61.67,61.72,34250.0,61.96,61.98,61.67,61.72,34250.0
2020-08-31 13:10:00,61.69,61.79,61.65,61.65,33675.0,61.69,61.79,61.65,61.65,33675.0
2020-08-31 13:20:00,61.65,61.7,61.51,61.67,30225.0,61.65,61.7,61.51,61.67,30225.0
2020-08-31 13:30:00,61.68,61.87,61.67,61.82,31586.0,61.68,61.87,61.67,61.82,31586.0
2020-08-31 13:40:00,61.84,61.88,61.69,61.81,36930.0,61.84,61.88,61.69,61.81,36930.0
2020-08-31 13:50:00,61.82,61.85,61.67,61.77,33512.0,61.82,61.85,61.67,61.77,33512.0
2020-08-31 14:00:00,61.78,61.78,61.63,61.69,33985.0,61.78,61.78,61.63,61.69,33985.0
2020-08-31 14:10:00,61.7,61.86,61.69,61.78,32356.0,61.7,61.86,61.69,61.78,32356.0
2020-08-31 14:20:00,61.78,61.8,61.66,61.66,50946.0,61.78,61.8,61.66,61.66,50946.0
2020-08-31 14:30:00,61.68,61.73,61.65,61.69,33001.0,61.68,61.73,61.65,61.69,33001.0
2020-08-31 14:40:00,61.69,61.79,61.66,61.77,29421.0,61.69,61.79,61.66,61.77,29421.0
2020-08-31 14:50:00,61.77,61.79,61.68,61.77,47650.0,61.77,61.79,61.68,61.77,47650.0
2020-08-31 15:00:00,61.77,61.78,61.58,61.63,34217.0,61.77,61.78,61.58,61.63,34217.0
2020-08-31 15:10:00,61.64,61.66,61.56,61.61,37339.0,61.64,61.66,61.56,61.61,37339.0
2020-08-31 15:20:00,61.62,61.76,61.59,61.74,41203.0,61.62,61.76,61.59,61.74,41203.0
2020-08-31 15:30:00,61.75,61.76,61.53,61.53,65621.0,61.75,61.76,61.53,61.53,65621.0
2020-08-31 15:40:00,61.53,61.65,61.4,61.59,106699.0,61.53,61.65,61.4,61.59,106699.0
2020-08-31 15:50:00,61.55,61.59,61.26,61.3,421878.0,61.55,61.59,61.26,61.3,421878.0
2020-09-01 09:30:00,61.12,61.46,61.07,61.18,97421.0,61.12,61.46,61.07,61.18,97421.0
2020-09-01 09:40:00,61.19,61.34,60.97,61.32,178587.0,61.19,61.34,60.97,61.32,178587.0
2020-09-01 09:50:00,61.34,61.74,61.29,61.73,130103.0,61.34,61.74,61.29,61.73,130103.0
2020-09-01 10:00:00,61.76,61.79,61.21,61.22,94407.0,61.76,61.79,61.21,61.22,94407.0
2020-09-01 10:10:00,61.19,61.22,60.75,60.86,33869.0,61.19,61.22,60.75,60.86,33869.0
2020-09-01 10:20:00,60.87,61.14,60.87,60.98,61117.0,60.87,61.14,60.87,60.98,61117.0
2020-09-01 10:30:00,61.0,61.1,60.98,61.02,82810.0,61.0,61.1,60.98,61.02,82810.0
2020-09-01 10:40:00,61.01,61.06,60.93,61.05,234011.0,61.01,61.06,60.93,61.05,234011.0
2020-09-01 10:50:00,61.09,61.25,61.08,61.22,50282.0,61.09,61.25,61.08,61.22,50282.0
2020-09-01 11:00:00,61.28,61.37,61.11,61.18,68496.0,61.28,61.37,61.11,61.18,68496.0
2020-09-01 11:10:00,61.16,61.2,61.02,61.11,19657.0,61.16,61.2,61.02,61.11,19657.0
2020-09-01 11:20:00,61.12,61.3,61.08,61.18,22257.0,61.12,61.3,61.08,61.18,22257.0
2020-09-01 11:30:00,61.18,61.19,61.05,61.14,12650.0,61.18,61.19,61.05,61.14,12650.0
2020-09-01 11:40:00,61.15,61.2,61.06,61.09,21391.0,61.15,61.2,61.06,61.09,21391.0
2020-09-01 11:50:00,61.07,61.11,60.91,61.0,143668.0,61.07,61.11,60.91,61.0,143668.0
2020-09-01 12:00:00,61.0,61.16,60.98,61.1,16397.0,61.0,61.16,60.98,61.1,16397.0
2020-09-01 12:10:00,61.11,61.16,61.06,61.12,41069.0,61.11,61.16,61.06,61.12,41069.0
2020-09-01 12:20:00,61.12,61.16,60.99,61.0,24858.0,61.12,61.16,60.99,61.0,24858.0
2020-09-01 12:30:00,61.0,61.0,60.83,60.89,17366.0,61.0,61.0,60.83,60.89,17366.0
2020-09-01 12:40:00,60.86,60.87,60.74,60.78,15898.0,60.86,60.87,60.74,60.78,15898.0
2020-09-01 12:50:00,60.77,60.82,60.74,60.79,28090.0,60.77,60.82,60.74,60.79,28090.0
2020-09-01 13:00:00,60.8,60.82,60.72,60.79,19346.0,60.8,60.82,60.72,60.79,19346.0
2020-09-01 13:10:00,60.8,60.84,60.74,60.82,26663.0,60.8,60.84,60.74,60.82,26663.0
2020-09-01 13:20:00,60.8,60.8,60.73,60.75,17876.0,60.8,60.8,60.73,60.75,17876.0
2020-09-01 13:30:00,60.74,60.83,60.74,60.76,30967.0,60.74,60.83,60.74,60.76,30967.0
2020-09-01 13:40:00,60.77,60.88,60.75,60.86,30255.0,60.77,60.88,60.75,60.86,30255.0
2020-09-01 13:50:00,60.85,60.93,60.77,60.92,9740.0,60.85,60.93,60.77,60.92,9740.0
2020-09-01 14:00:00,60.93,60.96,60.86,60.87,15828.0,60.93,60.96,60.86,60.87,15828.0
2020-09-01 14:10:00,60.87,60.89,60.81,60.86,30273.0,60.87,60.89,60.81,60.86,30273.0
2020-09-01 14:20:00,60.85,60.93,60.82,60.93,17124.0,60.85,60.93,60.82,60.93,17124.0
2020-09-01 14:30:00,60.9,61.07,60.9,60.99,41694.0,60.9,61.07,60.9,60.99,41694.0
2020-09-01 14:40:00,60.99,61.04,60.86,60.98,29350.0,60.99,61.04,60.86,60.98,29350.0
2020-09-01 14:50:00,60.98,61.0,60.92,61.0,16049.0,60.98,61.0,60.92,61.0,16049.0
2020-09-01 15:00:00,61.0,61.02,60.91,61.0,35640.0,61.0,61.02,60.91,61.0,35640.0
2020-09-01 15:10:00,60.98,61.01,60.89,61.0,77179.0,60.98,61.01,60.89,61.0,77179.0
2020-09-01 15:20:00,61.0,61.01,60.93,60.94,36863.0,61.0,61.01,60.93,60.94,36863.0
2020-09-01 15:30:00,60.93,61.06,60.89,61.05,42349.0,60.93,61.06,60.89,61.05,42349.0
2020-09-01 15:40:00,61.06,61.28,61.05,61.17,87572.0,61.06,61.28,61.05,61.17,87572.0
2020-09-01 15:50:00,61.13,61.36,61.12,61.35,232913.0,61.13,61.36,61.12,61.35,232913.0
2020-09-02 09:30:00,61.46,61.57,60.71,60.77,60975.0,61.46,61.57,60.71,60.77,60975.0
2020-09-02 09:40:00,60.82,61.18,60.67,61.05,37599.0,60.82,61.18,60.67,61.05,37599.0
2020-09-02 09:50:00,61.01,61.6,60.86,61.48,45636.0,61.01,61.6,60.86,61.48,45636.0
2020-09-02 10:00:00,61.39,61.54,61.24,61.48,33910.0,61.39,61.54,61.24,61.48,33910.0
2020-09-02 10:10:00,61.48,61.66,61.35,61.43,37500.0,61.48,61.66,61.35,61.43,37500.0
2020-09-02 10:20:00,61.42,61.65,61.42,61.53,24848.0,61.42,61.65,61.42,61.53,24848.0
2020-09-02 10:30:00,61.54,62.02,61.53,61.98,81127.0,61.54,62.02,61.53,61.98,81127.0
2020-09-02 10:40:00,61.99,62.11,61.7,61.89,20292.0,61.99,62.11,61.7,61.89,20292.0
2020-09-02 10:50:00,61.91,61.98,61.76,61.77,21262.0,61.91,61.98,61.76,61.77,21262.0
2020-09-02 11:00:00,61.79,61.87,61.64,61.84,20152.0,61.79,61.87,61.64,61.84,20152.0
2020-09-02 11:10:00,61.86,61.86,61.67,61.75,14560.0,61.86,61.86,61.67,61.75,14560.0
2020-09-02 11:20:00,61.76,61.83,61.7,61.72,13945.0,61.76,61.83,61.7,61.72,13945.0
2020-09-02 11:30:00,61.75,61.9,61.7,61.74,22792.0,61.75,61.9,61.7,61.74,22792.0
2020-09-02 11:40:00,61.76,61.93,61.75,61.87,52439.0,61.76,61.93,61.75,61.87,52439.0
2020-09-02 11:50:00,61.87,61.96,61.85,61.88,67941.0,61.87,61.96,61.85,61.88,67941.0
2020-09-02 12:00:00,61.87,61.96,61.8,61.9,17745.0,61.87,61.96,61.8,61.9,17745.0
2020-09-02 12:10:00,61.89,61.9,61.66,61.73,14258.0,61.89,61.9,61.66,61.73,14258.0
2020-09-02 12:20:00,61.74,61.81,61.69,61.79,10242.0,61.74,61.81,61.69,61.79,10242.0
2020-09-02 12:30:00,61.74,61.77,61.65,61.73,19908.0,61.74,61.77,61.65,61.73,19908.0
2020-09-02 12:40:00,61.76,61.78,61.61,61.62,14038.0,61.76,61.78,61.61,61.62,14038.0
2020-09-02 12:50:00,61.63,61.66,61.56,61.66,8277.0,61.63,61.66,61.56,61.66,8277.0
2020-09-02 13:00:00,61.63,61.64,61.49,61.53,12452.0,61.63,61.64,61.49,61.53,12452.0
2020-09-02 13:10:00,61.53,61.67,61.52,61.62,15901.0,61.53,61.67,61.52,61.62,15901.0
2020-09-02 13:20:00,61.62,61.63,61.54,61.55,9973.0,61.62,61.63,61.54,61.55,9973.0
2020-09-02 13:30:00,61.55,61.59,61.51,61.57,11176.0,61.55,61.59,61.51,61.57,11176.0
2020-09-02 13:40:00,61.56,61.64,61.5,61.51,21045.0,61.56,61.64,61.5,61.51,21045.0
2020-09-02 13:50:00,61.52,61.59,61.52,61.55,27699.0,61.52,61.59,61.52,61.55,27699.0
2020-09-02 14:00:00,61.54,61.58,61.43,61.51,31721.0,61.54,61.58,61.43,61.51,31721.0
2020-09-02 14:10:00,61.5,61.66,61.48,61.66,59293.0,61.5,61.66,61.48,61.66,59293.0
2020-09-02 14:20:00,61.65,61.78,61.58,61.77,35303.0,61.65,61.78,61.58,61.77,35303.0
2020-09-02 14:30:00,61.75,61.76,61.62,61.64,21485.0,61.75,61.76,61.62,61.64,21485.0
2020-09-02 14:40:00,61.62,61.66,61.5,61.66,56913.0,61.62,61.66,61.5,61.66,56913.0
2020-09-02 14:50:00,61.65,61.82,61.64,61.73,23667.0,61.65,61.82,61.64,61.73,23667.0
2020-09-02 15:00:00,61.74,61.76,61.62,61.69,22398.0,61.74,61.76,61.62,61.69,22398.0
2020-09-02 15:10:00,61.7,61.8,61.69,61.76,66276.0,61.7,61.8,61.69,61.76,66276.0
2020-09-02 15:20:00,61.75,61.77,61.65,61.69,79721.0,61.75,61.77,61.65,61.69,79721.0
2020-09-02 15:30:00,61.69,61.76,61.66,61.72,95980.0,61.69,61.76,61.66,61.72,95980.0
2020-09-02 15:40:00,61.73,62.07,61.69,62.07,97606.0,61.73,62.07,61.69,62.07,97606.0
2020-09-02 15:50:00,62.09,62.14,61.99,61.99,276041.0,62.09,62.14,61.99,61.99,276041.0
2020-09-03 09:30:00,62.05,62.78,61.81,62.67,78914.0,62.05,62.78,61.81,62.67,78914.0
2020-09-03 09:40:00,62.67,62.71,62.19,62.36,47606.0,62.67,62.71,62.19,62.36,47606.0
2020-09-03 09:50:00,62.33,62.35,62.14,62.29,31310.0,62.33,62.35,62.14,62.29,31310.0
2020-09-03 10:00:00,62.33,62.33,61.51,61.53,42205.0,62.33,62.33,61.51,61.53,42205.0
2020-09-03 10:10:00,61.53,61.77,61.48,61.77,20276.0,61.53,61.77,61.48,61.77,20276.0
2020-09-03 10:20:00,61.75,61.89,61.46,61.83,27566.0,61.75,61.89,61.46,61.83,27566.0
2020-09-03 10:30:00,61.81,62.04,61.76,61.85,27292.0,61.81,62.04,61.76,61.85,27292.0
2020-09-03 10:40:00,61.88,61.97,61.75,61.76,24489.0,61.88,61.97,61.75,61.76,24489.0
2020-09-03 10:50:00,61.76,61.89,61.62,61.63,19485.0,61.76,61.89,61.62,61.63,19485.0
2020-09-03 11:00:00,61.63,61.76,61.27,61.3,36623.0,61.63,61.76,61.27,61.3,36623.0
2020-09-03 11:10:00,61.39,61.5,61.0,61.0,92532.0,61.39,61.5,61.0,61.0,92532.0
2020-09-03 11:20:00,61.0,61.47,60.96,61.47,55393.0,61.0,61.47,60.96,61.47,55393.0
2020-09-03 11:30:00,61.43,61.58,61.29,61.52,49495.0,61.43,61.58,61.29,61.52,49495.0
2020-09-03 11:40:00,61.51,61.7,61.51,61.55,20165.0,61.51,61.7,61.51,61.55,20165.0
2020-09-03 11:50:00,61.54,61.64,61.4,61.44,22147.0,61.54,61.64,61.4,61.44,22147.0
2020-09-03 12:00:00,61.46,61.48,61.22,61.44,43974.0,61.46,61.48,61.22,61.44,43974.0
2020-09-03 12:10:00,61.45,61.49,61.3,61.46,19754.0,61.45,61.49,61.3,61.46,19754.0
2020-09-03 12:20:00,61.41,61.49,61.34,61.38,26693.0,61.41,61.49,61.34,61.38,26693.0
2020-09-03 12:30:00,61.32,61.48,61.22,61.32,43252.0,61.32,61.48,61.22,61.32,43252.0
2020-09-03 12:40:00,61.31,61.34,61.1,61.11,49171.0,61.31,61.34,61.1,61.11,49171.0
2020-09-03 12:50:00,61.1,61.14,60.88,60.88,28624.0,61.1,61.14,60.88,60.88,28624.0
2020-09-03 13:00:00,60.89,60.89,60.46,60.57,29427.0,60.89,60.89,60.46,60.57,29427.0
2020-09-03 13:10:00,60.55,60.72,60.34,60.4,42336.0,60.55,60.72,60.34,60.4,42336.0
2020-09-03 13:20:00,60.39,60.55,60.32,60.51,123433.0,60.39,60.55,60.32,60.51,123433.0
2020-09-03 13:30:00,60.5,60.5,60.23,60.45,49344.0,60.5,60.5,60.23,60.45,49344.0
2020-09-03 13:40:00,60.46,60.54,60.44,60.44,32484.0,60.46,60.54,60.44,60.44,32484.0
2020-09-03 13:50:00,60.45,60.62,60.41,60.42,107280.0,60.45,60.62,60.41,60.42,107280.0
2020-09-03 14:00:00,60.41,60.48,60.27,60.28,21627.0,60.41,60.48,60.27,60.28,21627.0
2020-09-03 14:10:00,60.3,60.44,60.21,60.21,19640.0,60.3,60.44,60.21,60.21,19640.0
2020-09-03 14:20:00,60.22,60.32,60.14,60.24,23364.0,60.22,60.32,60.14,60.24,23364.0
2020-09-03 14:30:00,60.23,60.54,60.2,60.48,54833.0,60.23,60.54,60.2,60.48,54833.0
2020-09-03 14:40:00,60.47,60.5,60.14,60.2,25305.0,60.47,60.5,60.14,60.2,25305.0
2020-09-03 14:50:00,60.18,60.28,59.98,60.12,45865.0,60.18,60.28,59.98,60.12,45865.0
2020-09-03 15:00:00,60.13,60.25,60.07,60.16,30235.0,60.13,60.25,60.07,60.16,30235.0
2020-09-03 15:10:00,60.1,60.15,59.95,60.01,32185.0,60.1,60.15,59.95,60.01,32185.0
2020-09-03 15:20:00,59.99,60.0,59.85,59.91,56159.0,59.99,60.0,59.85,59.91,56159.0
2020-09-03 15:30:00,59.92,60.1,59.74,60.01,54645.0,59.92,60.1,59.74,60.01,54645.0
2020-09-03 15:40:00,60.0,60.11,59.88,59.89,84721.0,60.0,60.11,59.88,59.89,84721.0
2020-09-03 15:50:00,59.78,60.38,59.73,60.23,226243.0,59.78,60.38,59.73,60.23,226243.0
2020-09-04 09:30:00,60.5,60.65,60.08,60.23,43700.0,60.5,60.65,60.08,60.23,43700.0
2020-09-04 09:40:00,60.23,60.39,60.05,60.14,15771.0,60.23,60.39,60.05,60.14,15771.0
2020-09-04 09:50:00,60.15,60.33,59.96,60.08,28740.0,60.15,60.33,59.96,60.08,28740.0
2020-09-04 10:00:00,60.15,60.28,59.96,60.27,29626.0,60.15,60.28,59.96,60.27,29626.0
2020-09-04 10:10:00,60.25,60.31,59.71,59.77,27480.0,60.25,60.31,59.71,59.77,27480.0
2020-09-04 10:20:00,59.75,59.97,59.21,59.21,46487.0,59.75,59.97,59.21,59.21,46487.0
2020-09-04 10:30:00,59.23,59.46,58.84,59.16,41968.0,59.23,59.46,58.84,59.16,41968.0
2020-09-04 10:40:00,59.18,59.24,58.75,58.95,37672.0,59.18,59.24,58.75,58.95,37672.0
2020-09-04 10:50:00,58.92,59.15,58.74,59.09,26709.0,58.92,59.15,58.74,59.09,26709.0
2020-09-04 11:00:00,59.07,59.21,58.85,58.91,31079.0,59.07,59.21,58.85,58.91,31079.0
2020-09-04 11:10:00,58.89,59.09,58.63,58.82,27658.0,58.89,59.09,58.63,58.82,27658.0
2020-09-04 11:20:00,58.81,58.89,58.56,58.82,40475.0,58.81,58.89,58.56,58.82,40475.0
2020-09-04 11:30:00,58.9,59.07,58.86,58.93,37154.0,58.9,59.07,58.86,58.93,37154.0
2020-09-04 11:40:00,58.91,59.03,58.69,58.79,41509.0,58.91,59.03,58.69,58.79,41509.0
2020-09-04 11:50:00,58.78,59.03,58.67,58.9,49015.0,58.78,59.03,58.67,58.9,49015.0
2020-09-04 12:00:00,58.87,58.99,58.76,58.84,33719.0,58.87,58.99,58.76,58.84,33719.0
2020-09-04 12:10:00,58.85,58.98,58.79,58.86,36209.0,58.85,58.98,58.79,58.86,36209.0
2020-09-04 12:20:00,58.87,59.21,58.79,59.21,27388.0,58.87,59.21,58.79,59.21,27388.0
2020-09-04 12:30:00,59.17,59.3,59.09,59.26,23884.0,59.17,59.3,59.09,59.26,23884.0
2020-09-04 12:40:00,59.27,59.43,59.24,59.29,28978.0,59.27,59.43,59.24,59.29,28978.0
2020-09-04 12:50:00,59.27,59.39,59.2,59.27,38273.0,59.27,59.39,59.2,59.27,38273.0
2020-09-04 13:00:00,59.26,59.26,59.12,59.21,24314.0,59.26,59.26,59.12,59.21,24314.0
2020-09-04 13:10:00,59.21,59.34,59.05,59.05,28119.0,59.21,59.34,59.05,59.05,28119.0
2020-09-04 13:20:00,59.05,59.17,59.03,59.07,26934.0,59.05,59.17,59.03,59.07,26934.0
2020-09-04 13:30:00,59.06,59.13,58.96,59.1,21773.0,59.06,59.13,58.96,59.1,21773.0
2020-09-04 13:40:00,59.1,59.22,59.03,59.14,74015.0,59.1,59.22,59.03,59.14,74015.0
2020-09-04 13:50:00,59.13,59.26,59.02,59.24,40996.0,59.13,59.26,59.02,59.24,40996.0
2020-09-04 14:00:00,59.24,59.33,59.14,59.29,62340.0,59.24,59.33,59.14,59.29,62340.0
2020-09-04 14:10:00,59.27,59.27,59.02,59.14,39626.0,59.27,59.27,59.02,59.14,39626.0
2020-09-04 14:20:00,59.12,59.48,59.12,59.48,43672.0,59.12,59.48,59.12,59.48,43672.0
2020-09-04 14:30:00,59.47,59.67,59.44,59.65,41307.0,59.47,59.67,59.44,59.65,41307.0
2020-09-04 14:40:00,59.66,60.01,59.65,59.78,46996.0,59.66,60.01,59.65,59.78,46996.0
2020-09-04 14:50:00,59.79,59.98,59.69,59.9,52968.0,59.79,59.98,59.69,59.9,52968.0
2020-09-04 15:00:00,59.95,59.95,59.76,59.8,22563.0,59.95,59.95,59.76,59.8,22563.0
2020-09-04 15:10:00,59.8,60.07,59.7,60.01,41615.0,59.8,60.07,59.7,60.01,41615.0
2020-09-04 15:20:00,60.0,60.07,59.91,59.94,33019.0,60.0,60.07,59.91,59.94,33019.0
2020-09-04 15:30:00,59.93,60.05,59.56,59.66,70810.0,59.93,60.05,59.56,59.66,70810.0
2020-09-04 15:40:00,59.65,59.81,59.49,59.49,64436.0,59.65,59.81,59.49,59.49,64436.0
2020-09-04 15:50:00,59.49,59.81,59.44,59.67,159677.0,59.49,59.81,59.44,59.67,159677.0
2020-09-08 09:30:00,59.34,59.47,58.81,58.95,109454.0,59.34,59.47,58.81,58.95,109454.0
2020-09-08 09:40:00,58.87,58.93,58.34,58.39,50577.0,58.87,58.93,58.34,58.39,50577.0
2020-09-08 09:50:00,58.33,58.53,58.12,58.41,59608.0,58.33,58.53,58.12,58.41,59608.0
2020-09-08 10:00:00,58.44,58.48,57.69,58.05,69177.0,58.44,58.48,57.69,58.05,69177.0
2020-09-08 10:10:00,58.04,58.18,57.91,58.03,62192.0,58.04,58.18,57.91,58.03,62192.0
2020-09-08 10:20:00,58.02,58.11,57.87,57.97,72887.0,58.02,58.11,57.87,57.97,72887.0
2020-09-08 10:30:00,57.97,58.27,57.95,58.08,35908.0,57.97,58.27,57.95,58.08,35908.0
2020-09-08 10:40:00,58.15,58.15,57.53,57.55,40708.0,58.15,58.15,57.53,57.55,40708.0
2020-09-08 10:50:00,57.57,57.86,57.53,57.72,30026.0,57.57,57.86,57.53,57.72,30026.0
2020-09-08 11:00:00,57.72,58.16,57.65,58.1,37534.0,57.72,58.16,57.65,58.1,37534.0
2020-09-08 11:10:00,58.12,58.19,57.91,58.09,63299.0,58.12,58.19,57.91,58.09,63299.0
2020-09-08 11:20:00,58.1,58.19,57.97,58.06,15232.0,58.1,58.19,57.97,58.06,15232.0
2020-09-08 11:30:00,58.02,58.12,57.92,57.95,21391.0,58.02,58.12,57.92,57.95,21391.0
2020-09-08 11:40:00,57.95,57.99,57.78,57.86,29864.0,57.95,57.99,57.78,57.86,29864.0
2020-09-08 11:50:00,57.89,57.91,57.71,57.8,29123.0,57.89,57.91,57.71,57.8,29123.0
2020-09-08 12:00:00,57.78,57.97,57.72,57.95,58513.0,57.78,57.97,57.72,57.95,58513.0
2020-09-08 12:10:00,57.99,58.15,57.91,57.91,26696.0,57.99,58.15,57.91,57.91,26696.0
2020-09-08 12:20:00,57.94,58.05,57.83,57.85,29128.0,57.94,58.05,57.83,57.85,29128.0
2020-09-08 12:30:00,57.85,57.87,57.67,57.7,30921.0,57.85,57.87,57.67,57.7,30921.0
2020-09-08 12:40:00,57.68,57.98,57.66,57.9,27750.0,57.68,57.98,57.66,57.9,27750.0
2020-09-08 12:50:00,57.9,57.91,57.81,57.87,37957.0,57.9,57.91,57.81,57.87,37957.0
2020-09-08 13:00:00,57.86,57.99,57.83,57.89,49786.0,57.86,57.99,57.83,57.89,49786.0
2020-09-08 13:10:00,57.9,58.04,57.9,57.94,66515.0,57.9,58.04,57.9,57.94,66515.0
2020-09-08 13:20:00,57.93,58.02,57.9,57.98,45404.0,57.93,58.02,57.9,57.98,45404.0
2020-09-08 13:30:00,57.98,57.98,57.86,57.93,32419.0,57.98,57.98,57.86,57.93,32419.0
2020-09-08 13:40:00,57.91,58.0,57.87,57.94,20368.0,57.91,58.0,57.87,57.94,20368.0
2020-09-08 13:50:00,57.95,58.0,57.91,57.94,17102.0,57.95,58.0,57.91,57.94,17102.0
2020-09-08 14:00:00,57.95,58.0,57.89,57.9,16373.0,57.95,58.0,57.89,57.9,16373.0
2020-09-08 14:10:00,57.92,57.93,57.76,57.8,25592.0,57.92,57.93,57.76,57.8,25592.0
2020-09-08 14:20:00,57.82,57.84,57.58,57.64,25647.0,57.82,57.84,57.58,57.64,25647.0
2020-09-08 14:30:00,57.63,57.65,57.36,57.39,24158.0,57.63,57.65,57.36,57.39,24158.0
2020-09-08 14:40:00,57.39,57.41,57.18,57.26,38142.0,57.39,57.41,57.18,57.26,38142.0
2020-09-08 14:50:00,57.22,57.33,57.06,57.27,37379.0,57.22,57.33,57.06,57.27,37379.0
2020-09-08 15:00:00,57.27,57.27,56.97,57.08,58278.0,57.27,57.27,56.97,57.08,58278.0
2020-09-08 15:10:00,57.12,57.37,57.12,57.3,48541.0,57.12,57.37,57.12,57.3,48541.0
2020-09-08 15:20:00,57.3,57.49,57.28,57.48,48482.0,57.3,57.49,57.28,57.48,48482.0
2020-09-08 15:30:00,57.49,57.53,57.29,57.35,73539.0,57.49,57.53,57.29,57.35,73539.0
2020-09-08 15:40:00,57.36,57.56,57.35,57.47,86464.0,57.36,57.56,57.35,57.47,86464.0
2020-09-08 15:50:00,57.45,57.48,57.11,57.18,280846.0,57.45,57.48,57.11,57.18,280846.0
2020-09-09 09:30:00,57.7,57.83,57.18,57.33,113644.0,57.7,57.83,57.18,57.33,113644.0
2020-09-09 09:40:00,57.29,57.42,56.98,57.01,38074.0,57.29,57.42,56.98,57.01,38074.0
2020-09-09 09:50:00,57.02,57.14,56.7,56.9,70945.0,57.02,57.14,56.7,56.9,70945.0
2020-09-09 10:00:00,56.93,57.12,56.84,57.05,55351.0,56.93,57.12,56.84,57.05,55351.0
2020-09-09 10:10:00,57.06,57.26,57.0,57.23,57006.0,57.06,57.26,57.0,57.23,57006.0
2020-09-09 10:20:00,57.2,57.23,56.92,56.92,49800.0,57.2,57.23,56.92,56.92,49800.0
2020-09-09 10:30:00,56.94,56.97,56.86,56.86,22961.0,56.94,56.97,56.86,56.86,22961.0
2020-09-09 10:40:00,56.86,56.94,56.67,56.68,26815.0,56.86,56.94,56.67,56.68,26815.0
2020-09-09 10:50:00,56.65,56.71,56.6,56.63,49560.0,56.65,56.71,56.6,56.63,49560.0
2020-09-09 11:00:00,56.65,56.96,56.65,56.77,41955.0,56.65,56.96,56.65,56.77,41955.0
2020-09-09 11:10:00,56.8,57.08,56.73,57.02,87742.0,56.8,57.08,56.73,57.02,87742.0
2020-09-09 11:20:00,57.02,57.12,56.95,56.97,72498.0,57.02,57.12,56.95,56.97,72498.0
2020-09-09 11:30:00,57.0,57.07,56.95,56.99,57991.0,57.0,57.07,56.95,56.99,57991.0
2020-09-09 11:40:00,56.98,57.02,56.81,56.85,89261.0,56.98,57.02,56.81,56.85,89261.0
2020-09-09 11:50:00,56.84,57.05,56.8,57.05,25110.0,56.84,57.05,56.8,57.05,25110.0
2020-09-09 12:00:00,57.05,57.11,56.99,57.06,31225.0,57.05,57.11,56.99,57.06,31225.0
2020-09-09 12:10:00,57.07,57.11,57.02,57.05,51680.0,57.07,57.11,57.02,57.05,51680.0
2020-09-09 12:20:00,57.07,57.11,56.96,57.11,36123.0,57.07,57.11,56.96,57.11,36123.0
2020-09-09 12:30:00,57.11,57.12,57.02,57.08,66736.0,57.11,57.12,57.02,57.08,66736.0
2020-09-09 12:40:00,57.1,57.26,57.09,57.13,65596.0,57.1,57.26,57.09,57.13,65596.0
2020-09-09 12:50:00,57.14,57.16,57.06,57.12,13248.0,57.14,57.16,57.06,57.12,13248.0
2020-09-09 13:00:00,57.13,57.29,57.13,57.27,21542.0,57.13,57.29,57.13,57.27,21542.0
2020-09-09 13:10:00,57.29,57.5,57.27,57.5,36469.0,57.29,57.5,57.27,57.5,36469.0
2020-09-09 13:20:00,57.5,57.65,57.49,57.57,51519.0,57.5,57.65,57.49,57.57,51519.0
2020-09-09 13:30:00,57.57,57.71,57.53,57.7,51522.0,57.57,57.71,57.53,57.7,51522.0
2020-09-09 13:40:00,57.72,57.79,57.69,57.72,17622.0,57.72,57.79,57.69,57.72,17622.0
2020-09-09 13:50:00,57.7,57.7,57.57,57.63,15835.0,57.7,57.7,57.57,57.63,15835.0
2020-09-09 14:00:00,57.64,57.79,57.57,57.79,14113.0,57.64,57.79,57.57,57.79,14113.0
2020-09-09 14:10:00,57.79,57.85,57.71,57.72,35135.0,57.79,57.85,57.71,57.72,35135.0
2020-09-09 14:20:00,57.74,57.78,57.64,57.64,39732.0,57.74,57.78,57.64,57.64,39732.0
2020-09-09 14:30:00,57.65,57.8,57.65,57.73,25436.0,57.65,57.8,57.65,57.73,25436.0
2020-09-09 14:40:00,57.73,57.78,57.68,57.73,12843.0,57.73,57.78,57.68,57.73,12843.0
2020-09-09 14:50:00,57.71,57.79,57.66,57.66,13053.0,57.71,57.79,57.66,57.66,13053.0
2020-09-09 15:00:00,57.7,57.82,57.66,57.79,14845.0,57.7,57.82,57.66,57.79,14845.0
2020-09-09 15:10:00,57.79,57.86,57.76,57.85,18212.0,57.79,57.86,57.76,57.85,18212.0
2020-09-09 15:20:00,57.86,57.91,57.75,57.79,28202.0,57.86,57.91,57.75,57.79,28202.0
2020-09-09 15:30:00,57.79,57.83,57.54,57.54,27358.0,57.79,57.83,57.54,57.54,27358.0
2020-09-09 15:40:00,57.54,57.59,57.5,57.55,43001.0,57.54,57.59,57.5,57.55,43001.0
2020-09-09 15:50:00,57.54,57.62,57.35,57.35,277715.0,57.54,57.62,57.35,57.35,277715.0
2020-09-10 09:30:00,57.43,57.84,57.2,57.51,50181.0,57.43,57.84,57.2,57.51,50181.0
2020-09-10 09:40:00,57.54,57.68,57.46,57.49,107207.0,57.54,57.68,57.46,57.49,107207.0
2020-09-10 09:50:00,57.54,57.61,57.31,57.6,167471.0,57.54,57.61,57.31,57.6,167471.0
2020-09-10 10:00:00,57.59,57.62,57.45,57.57,48439.0,57.59,57.62,57.45,57.57,48439.0
2020-09-10 10:10:00,57.56,57.59,57.15,57.41,154095.0,57.56,57.59,57.15,57.41,154095.0
2020-09-10 10:20:00,57.39,57.4,57.01,57.05,24929.0,57.39,57.4,57.01,57.05,24929.0
2020-09-10 10:30:00,57.08,57.27,57.04,57.18,60635.0,57.08,57.27,57.04,57.18,60635.0
2020-09-10 10:40:00,57.16,57.16,56.8,56.89,28507.0,57.16,57.16,56.8,56.89,28507.0
2020-09-10 10:50:00,56.91,57.12,56.82,56.94,66486.0,56.91,57.12,56.82,56.94,66486.0
2020-09-10 11:00:00,56.97,57.21,56.9,57.17,34877.0,56.97,57.21,56.9,57.17,34877.0
2020-09-10 11:10:00,57.16,57.18,56.95,57.06,48137.0,57.16,57.18,56.95,57.06,48137.0
2020-09-10 11:20:00,57.06,57.07,56.94,57.05,28343.0,57.06,57.07,56.94,57.05,28343.0
2020-09-10 11:30:00,57.03,57.05,56.87,56.87,53518.0,57.03,57.05,56.87,56.87,53518.0
2020-09-10 11:40:00,56.86,56.94,56.72,56.82,54827.0,56.86,56.94,56.72,56.82,54827.0
2020-09-10 11:50:00,56.83,56.89,56.73,56.84,68219.0,56.83,56.89,56.73,56.84,68219.0
2020-09-10 12:00:00,56.82,56.97,56.78,56.88,28636.0,56.82,56.97,56.78,56.88,28636.0
2020-09-10 12:10:00,56.88,56.96,56.83,56.93,28772.0,56.88,56.96,56.83,56.93,28772.0
2020-09-10 12:20:00,56.94,56.96,56.85,56.93,34811.0,56.94,56.96,56.85,56.93,34811.0
2020-09-10 12:30:00,56.94,57.02,56.8,56.81,33165.0,56.94,57.02,56.8,56.81,33165.0
2020-09-10 12:40:00,56.81,56.92,56.74,56.74,19974.0,56.81,56.92,56.74,56.74,19974.0
2020-09-10 12:50:00,56.76,56.99,56.76,56.97,25514.0,56.76,56.99,56.76,56.97,25514.0
2020-09-10 13:00:00,56.95,57.13,56.93,57.12,19389.0,56.95,57.13,56.93,57.12,19389.0
2020-09-10 13:10:00,57.13,57.21,57.07,57.2,21573.0,57.13,57.21,57.07,57.2,21573.0
2020-09-10 13:20:00,57.21,57.24,57.18,57.22,18707.0,57.21,57.24,57.18,57.22,18707.0
2020-09-10 13:30:00,57.22,57.33,57.21,57.23,22581.0,57.22,57.33,57.21,57.23,22581.0
2020-09-10 13:40:00,57.21,57.38,57.17,57.38,30306.0,57.21,57.38,57.17,57.38,30306.0
2020-09-10 13:50:00,57.39,57.55,57.3,57.5,62195.0,57.39,57.55,57.3,57.5,62195.0
2020-09-10 14:00:00,57.48,57.58,57.43,57.48,42092.0,57.48,57.58,57.43,57.48,42092.0
2020-09-10 14:10:00,57.49,57.5,57.23,57.28,33329.0,57.49,57.5,57.23,57.28,33329.0
2020-09-10 14:20:00,57.3,57.35,56.92,56.93,55358.0,57.3,57.35,56.92,56.93,55358.0
2020-09-10 14:30:00,56.95,57.01,56.85,57.01,51722.0,56.95,57.01,56.85,57.01,51722.0
2020-09-10 14:40:00,56.97,57.27,56.95,57.24,63131.0,56.97,57.27,56.95,57.24,63131.0
2020-09-10 14:50:00,57.24,57.38,57.14,57.29,44609.0,57.24,57.38,57.14,57.29,44609.0
2020-09-10 15:00:00,57.3,57.34,57.12,57.16,30976.0,57.3,57.34,57.12,57.16,30976.0
2020-09-10 15:10:00,57.13,57.19,57.05,57.09,354915.0,57.13,57.19,57.05,57.09,354915.0
2020-09-10 15:20:00,57.1,57.1,56.79,56.98,115595.0,57.1,57.1,56.79,56.98,115595.0
2020-09-10 15:30:00,56.99,57.12,56.95,57.09,84005.0,56.99,57.12,56.95,57.09,84005.0
2020-09-10 15:40:00,57.1,57.22,56.85,57.05,97844.0,57.1,57.22,56.85,57.05,97844.0
2020-09-10 15:50:00,57.0,57.2,56.99,57.1,320809.0,57.0,57.2,56.99,57.1,320809.0
2020-09-11 09:30:00,57.31,57.4,56.95,57.28,53695.0,57.31,57.4,56.95,57.28,53695.0
2020-09-11 09:40:00,57.26,57.28,56.84,56.87,20695.0,57.26,57.28,56.84,56.87,20695.0
2020-09-11 09:50:00,56.88,57.07,56.65,56.65,54178.0,56.88,57.07,56.65,56.65,54178.0
2020-09-11 10:00:00,56.64,56.83,56.57,56.63,23783.0,56.64,56.83,56.57,56.63,23783.0
2020-09-11 10:10:00,56.65,56.68,56.45,56.58,46791.0,56.65,56.68,56.45,56.58,46791.0
2020-09-11 10:20:00,56.62,56.64,56.5,56.51,31315.0,56.62,56.64,56.5,56.51,31315.0
2020-09-11 10:30:00,56.5,56.54,56.36,56.53,23483.0,56.5,56.54,56.36,56.53,23483.0
2020-09-11 10:40:00,56.51,56.58,56.31,56.38,32179.0,56.51,56.58,56.31,56.38,32179.0
2020-09-11 10:50:00,56.39,56.44,56.16,56.19,30445.0,56.39,56.44,56.16,56.19,30445.0
2020-09-11 11:00:00,56.19,56.51,56.13,56.5,31442.0,56.19,56.51,56.13,56.5,31442.0
2020-09-11 11:10:00,56.51,56.58,56.4,56.54,18554.0,56.51,56.58,56.4,56.54,18554.0
2020-09-11 11:20:00,56.55,56.63,56.45,56.55,28415.0,56.55,56.63,56.45,56.55,28415.0
2020-09-11 11:30:00,56.56,56.59,56.37,56.55,36086.0,56.56,56.59,56.37,56.55,36086.0
2020-09-11 11:40:00,56.55,56.62,56.48,56.62,35707.0,56.55,56.62,56.48,56.62,35707.0
2020-09-11 11:50:00,56.62,56.79,56.57,56.72,20765.0,56.62,56.79,56.57,56.72,20765.0
2020-09-11 12:00:00,56.7,56.75,56.64,56.7,18489.0,56.7,56.75,56.64,56.7,18489.0
2020-09-11 12:10:00,56.66,56.71,56.56,56.6,22497.0,56.66,56.71,56.56,56.6,22497.0
2020-09-11 12:20:00,56.6,56.71,56.6,56.66,15262.0,56.6,56.71,56.6,56.66,15262.0
2020-09-11 12:30:00,56.64,56.64,56.5,56.51,20895.0,56.64,56.64,56.5,56.51,20895.0
2020-09-11 12:40:00,56.52,56.52,56.34,56.4,88458.0,56.52,56.52,56.34,56.4,88458.0
2020-09-11 12:50:00,56.4,56.56,56.31,56.33,25316.0,56.4,56.56,56.31,56.33,25316.0
2020-09-11 13:00:00,56.34,56.4,56.13,56.17,34770.0,56.34,56.4,56.13,56.17,34770.0
2020-09-11 13:10:00,56.18,56.2,55.88,55.96,32713.0,56.18,56.2,55.88,55.96,32713.0
2020-09-11 13:20:00,55.97,55.98,55.73,55.78,23543.0,55.97,55.98,55.73,55.78,23543.0
2020-09-11 13:30:00,55.79,55.86,55.7,55.72,21428.0,55.79,55.86,55.7,55.72,21428.0
2020-09-11 13:40:00,55.73,55.83,55.67,55.8,45343.0,55.73,55.83,55.67,55.8,45343.0
2020-09-11 13:50:00,55.78,55.86,55.75,55.8,33258.0,55.78,55.86,55.75,55.8,33258.0
2020-09-11 14:00:00,55.81,55.98,55.72,55.94,27088.0,55.81,55.98,55.72,55.94,27088.0
2020-09-11 14:10:00,55.95,56.1,55.91,56.08,27093.0,55.95,56.1,55.91,56.08,27093.0
2020-09-11 14:20:00,56.08,56.22,56.01,56.1,56578.0,56.08,56.22,56.01,56.1,56578.0
2020-09-11 14:30:00,56.11,56.19,55.95,56.02,34945.0,56.11,56.19,55.95,56.02,34945.0
2020-09-11 14:40:00,56.02,56.21,56.0,56.15,45887.0,56.02,56.21,56.0,56.15,45887.0
2020-09-11 14:50:00,56.16,56.28,56.15,56.19,56674.0,56.16,56.28,56.15,56.19,56674.0
2020-09-11 15:00:00,56.2,56.3,56.16,56.21,29757.0,56.2,56.3,56.16,56.21,29757.0
2020-09-11 15:10:00,56.19,56.3,56.09,56.29,32466.0,56.19,56.3,56.09,56.29,32466.0
2020-09-11 15:20:00,56.28,56.42,56.23,56.39,41967.0,56.28,56.42,56.23,56.39,41967.0
2020-09-11 15:30:00,56.39,56.53,56.39,56.46,107121.0,56.39,56.53,56.39,56.46,107121.0
2020-09-11 15:40:00,56.46,56.52,56.37,56.49,83730.0,56.46,56.52,56.37,56.49,83730.0
2020-09-11 15:50:00,56.49,56.52,56.25,56.44,207560.0,56.49,56.52,56.25,56.44,207560.0
2020-09-14 09:30:00,56.7,57.34,56.7,57.31,46470.0,56.7,57.34,56.7,57.31,46470.0
2020-09-14 09:40:00,57.34,57.38,57.04,57.35,65244.0,57.34,57.38,57.04,57.35,65244.0
2020-09-14 09:50:00,57.31,57.31,57.02,57.13,45717.0,57.31,57.31,57.02,57.13,45717.0
2020-09-14 10:00:00,57.12,57.42,57.06,57.38,19374.0,57.12,57.42,57.06,57.38,19374.0
2020-09-14 10:10:00,57.38,57.63,57.24,57.59,27219.0,57.38,57.63,57.24,57.59,27219.0
2020-09-14 10:20:00,57.57,57.96,57.56,57.74,61807.0,57.57,57.96,57.56,57.74,61807.0
2020-09-14 10:30:00,57.7,57.83,57.61,57.83,29401.0,57.7,57.83,57.61,57.83,29401.0
2020-09-14 10:40:00,57.86,58.06,57.84,58.05,87464.0,57.86,58.06,57.84,58.05,87464.0
2020-09-14 10:50:00,58.04,58.16,57.98,58.07,18154.0,58.04,58.16,57.98,58.07,18154.0
2020-09-14 11:00:00,58.06,58.28,58.03,58.26,32744.0,58.06,58.28,58.03,58.26,32744.0
2020-09-14 11:10:00,58.26,58.41,58.25,58.37,45066.0,58.26,58.41,58.25,58.37,45066.0
2020-09-14 11:20:00,58.37,58.51,58.3,58.43,69175.0,58.37,58.51,58.3,58.43,69175.0
2020-09-14 11:30:00,58.42,58.59,58.36,58.5,46139.0,58.42,58.59,58.36,58.5,46139.0
2020-09-14 11:40:00,58.49,58.5,58.25,58.38,44444.0,58.49,58.5,58.25,58.38,44444.0
2020-09-14 11:50:00,58.39,58.68,58.35,58.6,54066.0,58.39,58.68,58.35,58.6,54066.0
2020-09-14 12:00:00,58.59,58.63,58.46,58.59,43487.0,58.59,58.63,58.46,58.59,43487.0
2020-09-14 12:10:00,58.59,58.59,58.4,58.52,143606.0,58.59,58.59,58.4,58.52,143606.0
2020-09-14 12:20:00,58.51,58.6,58.5,58.54,40800.0,58.51,58.6,58.5,58.54,40800.0
2020-09-14 12:30:00,58.55,58.64,58.54,58.62,57764.0,58.55,58.64,58.54,58.62,57764.0
2020-09-14 12:40:00,58.63,58.63,58.47,58.55,37415.0,58.63,58.63,58.47,58.55,37415.0
2020-09-14 12:50:00,58.55,58.64,58.51,58.59,51296.0,58.55,58.64,58.51,58.59,51296.0
2020-09-14 13:00:00,58.6,58.67,58.54,58.55,92206.0,58.6,58.67,58.54,58.55,92206.0
2020-09-14 13:10:00,58.55,58.67,58.54,58.55,89682.0,58.55,58.67,58.54,58.55,89682.0
2020-09-14 13:20:00,58.55,58.61,58.43,58.61,49443.0,58.55,58.61,58.43,58.61,49443.0
2020-09-14 13:30:00,58.61,58.65,58.56,58.61,39098.0,58.61,58.65,58.56,58.61,39098.0
2020-09-14 13:40:00,58.6,58.64,58.43,58.44,58773.0,58.6,58.64,58.43,58.44,58773.0
2020-09-14 13:50:00,58.44,58.45,58.33,58.39,32034.0,58.44,58.45,58.33,58.39,32034.0
2020-09-14 14:00:00,58.39,58.56,58.37,58.54,52725.0,58.39,58.56,58.37,58.54,52725.0
2020-09-14 14:10:00,58.55,58.6,58.5,58.5,23236.0,58.55,58.6,58.5,58.5,23236.0
2020-09-14 14:20:00,58.51,58.61,58.4,58.54,53508.0,58.51,58.61,58.4,58.54,53508.0
2020-09-14 14:30:00,58.55,58.66,58.5,58.59,62443.0,58.55,58.66,58.5,58.59,62443.0
2020-09-14 14:40:00,58.59,58.77,58.51,58.53,95244.0,58.59,58.77,58.51,58.53,95244.0
2020-09-14 14:50:00,58.55,58.55,58.22,58.36,33885.0,58.55,58.55,58.22,58.36,33885.0
2020-09-14 15:00:00,58.33,58.38,58.18,58.32,53569.0,58.33,58.38,58.18,58.32,53569.0
2020-09-14 15:10:00,58.3,58.3,58.13,58.23,55104.0,58.3,58.3,58.13,58.23,55104.0
2020-09-14 15:20:00,58.23,58.25,58.01,58.17,50176.0,58.23,58.25,58.01,58.17,50176.0
2020-09-14 15:30:00,58.18,58.26,58.03,58.25,68183.0,58.18,58.26,58.03,58.25,68183.0
2020-09-14 15:40:00,58.24,58.48,58.23,58.48,77157.0,58.24,58.48,58.23,58.48,77157.0
2020-09-14 15:50:00,58.47,58.5,58.18,58.19,196033.0,58.47,58.5,58.18,58.19,196033.0
2020-09-15 09:30:00,58.59,58.63,58.07,58.17,55713.0,58.59,58.63,58.07,58.17,55713.0
2020-09-15 09:40:00,58.14,58.43,58.13,58.33,40002.0,58.14,58.43,58.13,58.33,40002.0
2020-09-15 09:50:00,58.34,58.44,58.07,58.35,31618.0,58.34,58.44,58.07,58.35,31618.0
2020-09-15 10:00:00,58.37,58.48,58.3,58.39,20246.0,58.37,58.48,58.3,58.39,20246.0
2020-09-15 10:10:00,58.39,58.45,58.27,58.43,20599.0,58.39,58.45,58.27,58.43,20599.0
2020-09-15 10:20:00,58.41,58.65,58.37,58.55,46426.0,58.41,58.65,58.37,58.55,46426.0
2020-09-15 10:30:00,58.53,58.75,58.52,58.69,35461.0,58.53,58.75,58.52,58.69,35461.0
2020-09-15 10:40:00,58.7,58.93,58.65,58.88,58358.0,58.7,58.93,58.65,58.88,58358.0
2020-09-15 10:50:00,58.87,58.96,58.78,58.8,44521.0,58.87,58.96,58.78,58.8,44521.0
2020-09-15 11:00:00,58.79,58.92,58.73,58.76,107440.0,58.79,58.92,58.73,58.76,107440.0
2020-09-15 11:10:00,58.77,58.81,58.52,58.69,93165.0,58.77,58.81,58.52,58.69,93165.0
2020-09-15 11:20:00,58.7,58.75,58.61,58.68,33376.0,58.7,58.75,58.61,58.68,33376.0
2020-09-15 11:30:00,58.67,58.7,58.49,58.53,74185.0,58.67,58.7,58.49,58.53,74185.0
2020-09-15 11:40:00,58.53,58.53,58.3,58.35,26363.0,58.53,58.53,58.3,58.35,26363.0
2020-09-15 11:50:00,58.35,58.36,58.17,58.2,31591.0,58.35,58.36,58.17,58.2,31591.0
2020-09-15 12:00:00,58.24,58.25,58.04,58.18,30650.0,58.24,58.25,58.04,58.18,30650.0
2020-09-15 12:10:00,58.18,58.26,58.11,58.22,21694.0,58.18,58.26,58.11,58.22,21694.0
2020-09-15 12:20:00,58.23,58.36,58.16,58.28,21237.0,58.23,58.36,58.16,58.28,21237.0
2020-09-15 12:30:00,58.27,58.38,58.22,58.26,25391.0,58.27,58.38,58.22,58.26,25391.0
2020-09-15 12:40:00,58.28,58.3,58.21,58.28,33492.0,58.28,58.3,58.21,58.28,33492.0
2020-09-15 12:50:00,58.27,58.33,58.24,58.3,32834.0,58.27,58.33,58.24,58.3,32834.0
2020-09-15 13:00:00,58.3,58.53,58.29,58.53,47643.0,58.3,58.53,58.29,58.53,47643.0
2020-09-15 13:10:00,58.54,58.6,58.49,58.53,42704.0,58.54,58.6,58.49,58.53,42704.0
2020-09-15 13:20:00,58.54,58.54,58.39,58.43,29231.0,58.54,58.54,58.39,58.43,29231.0
2020-09-15 13:30:00,58.43,58.48,58.28,58.32,26359.0,58.43,58.48,58.28,58.32,26359.0
2020-09-15 13:40:00,58.3,58.34,58.2,58.26,25961.0,58.3,58.34,58.2,58.26,25961.0
2020-09-15 13:50:00,58.27,58.32,58.22,58.23,20482.0,58.27,58.32,58.22,58.23,20482.0
2020-09-15 14:00:00,58.23,58.29,58.12,58.29,50385.0,58.23,58.29,58.12,58.29,50385.0
2020-09-15 14:10:00,58.28,58.31,58.17,58.26,38068.0,58.28,58.31,58.17,58.26,38068.0
2020-09-15 14:20:00,58.26,58.3,58.19,58.23,57069.0,58.26,58.3,58.19,58.23,57069.0
2020-09-15 14:30:00,58.25,58.27,58.14,58.21,48076.0,58.25,58.27,58.14,58.21,48076.0
2020-09-15 14:40:00,58.21,58.33,58.18,58.28,55793.0,58.21,58.33,58.18,58.28,55793.0
2020-09-15 14:50:00,58.28,58.29,58.16,58.22,58890.0,58.28,58.29,58.16,58.22,58890.0
2020-09-15 15:00:00,58.24,58.27,58.07,58.1,45957.0,58.24,58.27,58.07,58.1,45957.0
2020-09-15 15:10:00,58.09,58.11,57.87,57.89,30502.0,58.09,58.11,57.87,57.89,30502.0
2020-09-15 15:20:00,57.89,57.91,57.79,57.84,39234.0,57.89,57.91,57.79,57.84,39234.0
2020-09-15 15:30:00,57.84,57.89,57.75,57.85,49723.0,57.84,57.89,57.75,57.85,49723.0
2020-09-15 15:40:00,57.84,58.22,57.77,58.19,113594.0,57.84,58.22,57.77,58.19,113594.0
2020-09-15 15:50:00,58.3,58.3,58.0,58.16,280463.0,58.3,58.3,58.0,58.16,280463.0
2020-09-16 09:30:00,58.56,58.73,58.42,58.65,42484.0,58.56,58.73,58.42,58.65,42484.0
2020-09-16 09:40:00,58.7,59.07,58.7,59.02,25145.0,58.7,59.07,58.7,59.02,25145.0
2020-09-16 09:50:00,59.05,59.2,58.94,59.0,27317.0,59.05,59.2,58.94,59.0,27317.0
2020-09-16 10:00:00,58.98,59.46,58.81,59.35,76893.0,58.98,59.46,58.81,59.35,76893.0
2020-09-16 10:10:00,59.35,59.82,59.32,59.67,255652.0,59.35,59.82,59.32,59.67,255652.0
2020-09-16 10:20:00,59.67,59.7,59.41,59.46,133658.0,59.67,59.7,59.41,59.46,133658.0
2020-09-16 10:30:00,59.48,59.53,59.31,59.53,70743.0,59.48,59.53,59.31,59.53,70743.0
2020-09-16 10:40:00,59.52,59.56,59.35,59.41,86846.0,59.52,59.56,59.35,59.41,86846.0
2020-09-16 10:50:00,59.41,59.6,59.38,59.4,38125.0,59.41,59.6,59.38,59.4,38125.0
2020-09-16 11:00:00,59.4,59.62,59.32,59.58,67586.0,59.4,59.62,59.32,59.58,67586.0
2020-09-16 11:10:00,59.58,59.69,59.56,59.65,47784.0,59.58,59.69,59.56,59.65,47784.0
2020-09-16 11:20:00,59.64,59.71,59.51,59.71,44127.0,59.64,59.71,59.51,59.71,44127.0
2020-09-16 11:30:00,59.75,59.82,59.7,59.75,39705.0,59.75,59.82,59.7,59.75,39705.0
2020-09-16 11:40:00,59.72,59.9,59.69,59.73,64130.0,59.72,59.9,59.69,59.73,64130.0
2020-09-16 11:50:00,59.73,59.95,59.71,59.93,44576.0,59.73,59.95,59.71,59.93,44576.0
2020-09-16 12:00:00,59.93,60.06,59.9,60.02,73460.0,59.93,60.06,59.9,60.02,73460.0
2020-09-16 12:10:00,60.02,60.14,59.99,60.12,53778.0,60.02,60.14,59.99,60.12,53778.0
2020-09-16 12:20:00,60.12,60.12,59.96,60.06,32160.0,60.12,60.12,59.96,60.06,32160.0
2020-09-16 12:30:00,60.07,60.1,59.92,59.94,32658.0,60.07,60.1,59.92,59.94,32658.0
2020-09-16 12:40:00,59.95,59.96,59.75,59.76,35856.0,59.95,59.96,59.75,59.76,35856.0
2020-09-16 12:50:00,59.74,59.8,59.69,59.74,28384.0,59.74,59.8,59.69,59.74,28384.0
2020-09-16 13:00:00,59.73,59.8,59.72,59.73,26385.0,59.73,59.8,59.72,59.73,26385.0
2020-09-16 13:10:00,59.74,59.75,59.64,59.73,25782.0,59.74,59.75,59.64,59.73,25782.0
2020-09-16 13:20:00,59.74,59.84,59.7,59.81,20560.0,59.74,59.84,59.7,59.81,20560.0
2020-09-16 13:30:00,59.81,59.82,59.69,59.76,26710.0,59.81,59.82,59.69,59.76,26710.0
2020-09-16 13:40:00,59.76,59.81,59.7,59.81,26472.0,59.76,59.81,59.7,59.81,26472.0
2020-09-16 13:50:00,59.8,59.83,59.75,59.77,26019.0,59.8,59.83,59.75,59.77,26019.0
2020-09-16 14:00:00,59.75,59.91,59.67,59.75,56891.0,59.75,59.91,59.67,59.75,56891.0
2020-09-16 14:10:00,59.77,59.98,59.73,59.89,29563.0,59.77,59.98,59.73,59.89,29563.0
2020-09-16 14:20:00,59.88,60.0,59.87,59.98,41264.0,59.88,60.0,59.87,59.98,41264.0
2020-09-16 14:30:00,59.98,60.05,59.93,60.02,46678.0,59.98,60.05,59.93,60.02,46678.0
2020-09-16 14:40:00,60.02,60.06,59.97,60.06,47997.0,60.02,60.06,59.97,60.06,47997.0
2020-09-16 14:50:00,60.07,60.11,59.88,59.98,54477.0,60.07,60.11,59.88,59.98,54477.0
2020-09-16 15:00:00,59.98,60.17,59.95,60.04,135599.0,59.98,60.17,59.95,60.04,135599.0
2020-09-16 15:10:00,60.04,60.07,59.86,60.0,168418.0,60.04,60.07,59.86,60.0,168418.0
2020-09-16 15:20:00,59.99,60.09,59.92,60.01,80455.0,59.99,60.09,59.92,60.01,80455.0
2020-09-16 15:30:00,60.0,60.05,59.87,59.95,260832.0,60.0,60.05,59.87,59.95,260832.0
2020-09-16 15:40:00,59.94,60.09,59.87,60.0,199049.0,59.94,60.09,59.87,60.0,199049.0
2020-09-16 15:50:00,59.99,60.05,59.81,59.99,583318.0,59.99,60.05,59.81,59.99,583318.0
2020-09-17 09:30:00,59.41,59.86,59.1,59.75,55694.0,59.41,59.86,59.1,59.75,55694.0
2020-09-17 09:40:00,59.77,60.11,59.56,60.1,84604.0,59.77,60.11,59.56,60.1,84604.0
2020-09-17 09:50:00,60.05,60.21,59.72,59.79,102894.0,60.05,60.21,59.72,59.79,102894.0
2020-09-17 10:00:00,59.77,60.03,59.71,59.89,64946.0,59.77,60.03,59.71,59.89,64946.0
2020-09-17 10:10:00,59.89,60.1,59.8,60.0,24667.0,59.89,60.1,59.8,60.0,24667.0
2020-09-17 10:20:00,60.03,60.09,59.92,59.97,31275.0,60.03,60.09,59.92,59.97,31275.0
2020-09-17 10:30:00,59.95,60.1,59.88,59.98,22292.0,59.95,60.1,59.88,59.98,22292.0
2020-09-17 10:40:00,59.98,60.16,59.92,60.0,22321.0,59.98,60.16,59.92,60.0,22321.0
2020-09-17 10:50:00,60.03,60.11,59.94,59.95,25968.0,60.03,60.11,59.94,59.95,25968.0
2020-09-17 11:00:00,59.95,60.13,59.95,60.08,22557.0,59.95,60.13,59.95,60.08,22557.0
2020-09-17 11:10:00,60.11,60.25,60.09,60.19,41713.0,60.11,60.25,60.09,60.19,41713.0
2020-09-17 11:20:00,60.21,60.28,60.1,60.15,68134.0,60.21,60.28,60.1,60.15,68134.0
2020-09-17 11:30:00,60.15,60.26,60.11,60.23,42297.0,60.15,60.26,60.11,60.23,42297.0
2020-09-17 11:40:00,60.23,60.26,60.11,60.19,43012.0,60.23,60.26,60.11,60.19,43012.0
2020-09-17 11:50:00,60.18,60.44,60.14,60.35,41405.0,60.18,60.44,60.14,60.35,41405.0
2020-09-17 12:00:00,60.33,60.42,60.25,60.29,64182.0,60.33,60.42,60.25,60.29,64182.0
2020-09-17 12:10:00,60.33,60.33,59.79,59.85,75981.0,60.33,60.33,59.79,59.85,75981.0
2020-09-17 12:20:00,59.84,59.94,59.77,59.9,81320.0,59.84,59.94,59.77,59.9,81320.0
2020-09-17 12:30:00,59.91,59.98,59.83,59.93,32330.0,59.91,59.98,59.83,59.93,32330.0
2020-09-17 12:40:00,59.94,60.01,59.84,59.98,33949.0,59.94,60.01,59.84,59.98,33949.0
2020-09-17 12:50:00,59.96,60.02,59.87,59.95,65103.0,59.96,60.02,59.87,59.95,65103.0
2020-09-17 13:00:00,59.95,60.0,59.93,59.97,24350.0,59.95,60.0,59.93,59.97,24350.0
2020-09-17 13:10:00,59.95,59.96,59.84,59.84,29437.0,59.95,59.96,59.84,59.84,29437.0
2020-09-17 13:20:00,59.86,59.99,59.85,59.95,25939.0,59.86,59.99,59.85,59.95,25939.0
2020-09-17 13:30:00,59.94,60.05,59.93,60.03,27211.0,59.94,60.05,59.93,60.03,27211.0
2020-09-17 13:40:00,60.03,60.04,59.92,60.0,19455.0,60.03,60.04,59.92,60.0,19455.0
2020-09-17 13:50:00,60.0,60.05,59.91,59.96,21805.0,60.0,60.05,59.91,59.96,21805.0
2020-09-17 14:00:00,59.97,60.08,59.92,60.02,21465.0,59.97,60.08,59.92,60.02,21465.0
2020-09-17 14:10:00,60.02,60.11,60.01,60.05,23819.0,60.02,60.11,60.01,60.05,23819.0
2020-09-17 14:20:00,60.05,60.1,59.92,59.93,30785.0,60.05,60.1,59.92,59.93,30785.0
2020-09-17 14:30:00,59.93,59.94,59.86,59.88,24875.0,59.93,59.94,59.86,59.88,24875.0
2020-09-17 14:40:00,59.88,60.05,59.86,60.0,28444.0,59.88,60.05,59.86,60.0,28444.0
2020-09-17 14:50:00,60.0,60.13,59.98,60.07,34918.0,60.0,60.13,59.98,60.07,34918.0
2020-09-17 15:00:00,60.08,60.1,59.91,60.05,94334.0,60.08,60.1,59.91,60.05,94334.0
2020-09-17 15:10:00,60.05,60.22,60.05,60.17,80205.0,60.05,60.22,60.05,60.17,80205.0
2020-09-17 15:20:00,60.18,60.24,60.14,60.22,55643.0,60.18,60.24,60.14,60.22,55643.0
2020-09-17 15:30:00,60.23,60.36,60.16,60.31,69400.0,60.23,60.36,60.16,60.31,69400.0
2020-09-17 15:40:00,60.33,60.4,60.23,60.4,90949.0,60.33,60.4,60.23,60.4,90949.0
2020-09-17 15:50:00,60.39,60.53,60.36,60.49,321801.0,60.39,60.53,60.36,60.49,321801.0
2020-09-18 09:30:00,60.21,60.66,60.21,60.3,437673.0,60.21,60.66,60.21,60.3,437673.0
2020-09-18 09:40:00,60.3,60.43,60.12,60.29,33665.0,60.3,60.43,60.12,60.29,33665.0
2020-09-18 09:50:00,60.29,60.55,60.11,60.52,56657.0,60.29,60.55,60.11,60.52,56657.0
2020-09-18 10:00:00,60.53,60.71,60.35,60.58,24110.0,60.53,60.71,60.35,60.58,24110.0
2020-09-18 10:10:00,60.61,60.91,60.48,60.9,24304.0,60.61,60.91,60.48,60.9,24304.0
2020-09-18 10:20:00,60.93,61.09,60.87,61.07,50856.0,60.93,61.09,60.87,61.07,50856.0
2020-09-18 10:30:00,61.08,61.21,60.79,60.93,58025.0,61.08,61.21,60.79,60.93,58025.0
2020-09-18 10:40:00,60.92,60.97,60.61,60.76,27694.0,60.92,60.97,60.61,60.76,27694.0
2020-09-18 10:50:00,60.78,60.78,60.61,60.7,23677.0,60.78,60.78,60.61,60.7,23677.0
2020-09-18 11:00:00,60.67,60.81,60.63,60.68,34193.0,60.67,60.81,60.63,60.68,34193.0
2020-09-18 11:10:00,60.69,60.88,60.68,60.76,29152.0,60.69,60.88,60.68,60.76,29152.0
2020-09-18 11:20:00,60.77,60.88,60.74,60.87,31797.0,60.77,60.88,60.74,60.87,31797.0
2020-09-18 11:30:00,60.87,61.02,60.75,60.95,44836.0,60.87,61.02,60.75,60.95,44836.0
2020-09-18 11:40:00,60.96,61.21,60.84,61.17,39661.0,60.96,61.21,60.84,61.17,39661.0
2020-09-18 11:50:00,61.19,61.2,60.84,60.91,31900.0,61.19,61.2,60.84,60.91,31900.0
2020-09-18 12:00:00,60.89,60.96,60.85,60.92,20838.0,60.89,60.96,60.85,60.92,20838.0
2020-09-18 12:10:00,60.91,60.96,60.85,60.91,24778.0,60.91,60.96,60.85,60.91,24778.0
2020-09-18 12:20:00,60.9,60.99,60.86,60.99,25511.0,60.9,60.99,60.86,60.99,25511.0
2020-09-18 12:30:00,60.99,61.09,60.88,61.04,33722.0,60.99,61.09,60.88,61.04,33722.0
2020-09-18 12:40:00,60.98,61.0,60.86,60.93,33992.0,60.98,61.0,60.86,60.93,33992.0
2020-09-18 12:50:00,60.89,60.93,60.78,60.88,25281.0,60.89,60.93,60.78,60.88,25281.0
2020-09-18 13:00:00,60.87,60.93,60.85,60.85,60066.0,60.87,60.93,60.85,60.85,60066.0
2020-09-18 13:10:00,60.88,60.96,60.82,60.88,34043.0,60.88,60.96,60.82,60.88,34043.0
2020-09-18 13:20:00,60.89,60.91,60.61,60.61,39958.0,60.89,60.91,60.61,60.61,39958.0
2020-09-18 13:30:00,60.52,60.55,60.14,60.23,31310.0,60.52,60.55,60.14,60.23,31310.0
2020-09-18 13:40:00,60.23,60.36,60.14,60.3,59797.0,60.23,60.36,60.14,60.3,59797.0
2020-09-18 13:50:00,60.3,60.36,60.28,60.34,38127.0,60.3,60.36,60.28,60.34,38127.0
2020-09-18 14:00:00,60.3,60.36,60.27,60.32,35037.0,60.3,60.36,60.27,60.32,35037.0
2020-09-18 14:10:00,60.31,60.37,60.23,60.25,32465.0,60.31,60.37,60.23,60.25,32465.0
2020-09-18 14:20:00,60.26,60.49,60.25,60.43,19028.0,60.26,60.49,60.25,60.43,19028.0
2020-09-18 14:30:00,60.44,60.53,60.43,60.49,18775.0,60.44,60.53,60.43,60.49,18775.0
2020-09-18 14:40:00,60.5,60.62,60.42,60.62,20347.0,60.5,60.62,60.42,60.62,20347.0
2020-09-18 14:50:00,60.65,60.67,60.56,60.67,23230.0,60.65,60.67,60.56,60.67,23230.0
2020-09-18 15:00:00,60.68,60.78,60.6,60.6,21162.0,60.68,60.78,60.6,60.6,21162.0
2020-09-18 15:10:00,60.62,60.7,60.56,60.7,27314.0,60.62,60.7,60.56,60.7,27314.0
2020-09-18 15:20:00,60.7,60.79,60.63,60.7,31554.0,60.7,60.79,60.63,60.7,31554.0
2020-09-18 15:30:00,60.73,60.86,60.61,60.86,137961.0,60.73,60.86,60.61,60.86,137961.0
2020-09-18 15:40:00,60.83,61.21,60.83,61.14,243395.0,60.83,61.21,60.83,61.14,243395.0
2020-09-18 15:50:00,61.12,61.34,61.06,61.07,603440.0,61.12,61.34,61.06,61.07,603440.0
2020-09-21 09:30:00,58.0,58.03,56.14,56.52,807793.0,58.0,58.03,56.14,56.52,807793.0
2020-09-21 09:40:00,56.53,56.55,55.67,56.03,365211.0,56.53,56.55,55.67,56.03,365211.0
2020-09-21 09:50:00,56.06,56.08,55.3,55.47,350337.0,56.06,56.08,55.3,55.47,350337.0
2020-09-21 10:00:00,55.48,55.64,55.12,55.3,318047.0,55.48,55.64,55.12,55.3,318047.0
2020-09-21 10:10:00,55.3,55.73,55.24,55.72,204070.0,55.3,55.73,55.24,55.72,204070.0
2020-09-21 10:20:00,55.72,55.88,55.61,55.88,238492.0,55.72,55.88,55.61,55.88,238492.0
2020-09-21 10:30:00,55.89,55.99,55.81,55.89,357581.0,55.89,55.99,55.81,55.89,357581.0
2020-09-21 10:40:00,55.87,55.98,55.8,55.98,164349.0,55.87,55.98,55.8,55.98,164349.0
2020-09-21 10:50:00,55.94,55.98,55.75,55.85,125962.0,55.94,55.98,55.75,55.85,125962.0
2020-09-21 11:00:00,55.85,55.97,55.72,55.82,104624.0,55.85,55.97,55.72,55.82,104624.0
2020-09-21 11:10:00,55.84,55.85,55.41,55.51,110813.0,55.84,55.85,55.41,55.51,110813.0
2020-09-21 11:20:00,55.5,55.89,55.5,55.87,93465.0,55.5,55.89,55.5,55.87,93465.0
2020-09-21 11:30:00,55.87,55.96,55.63,55.78,77422.0,55.87,55.96,55.63,55.78,77422.0
2020-09-21 11:40:00,55.8,56.13,55.68,55.8,139428.0,55.8,56.13,55.68,55.8,139428.0
2020-09-21 11:50:00,55.73,55.84,55.53,55.57,55043.0,55.73,55.84,55.53,55.57,55043.0
2020-09-21 12:00:00,55.57,55.64,55.28,55.37,110626.0,55.57,55.64,55.28,55.37,110626.0
2020-09-21 12:10:00,55.35,55.6,55.29,55.58,57038.0,55.35,55.6,55.29,55.58,57038.0
2020-09-21 12:20:00,55.59,55.64,55.47,55.51,64735.0,55.59,55.64,55.47,55.51,64735.0
2020-09-21 12:30:00,55.5,55.66,55.38,55.61,49187.0,55.5,55.66,55.38,55.61,49187.0
2020-09-21 12:40:00,55.59,55.83,55.56,55.83,59227.0,55.59,55.83,55.56,55.83,59227.0
2020-09-21 12:50:00,55.82,55.85,55.74,55.79,60232.0,55.82,55.85,55.74,55.79,60232.0
2020-09-21 13:00:00,55.8,55.86,55.75,55.86,49625.0,55.8,55.86,55.75,55.86,49625.0
2020-09-21 13:10:00,55.84,55.92,55.79,55.85,27284.0,55.84,55.92,55.79,55.85,27284.0
2020-09-21 13:20:00,55.85,56.05,55.83,56.02,90007.0,55.85,56.05,55.83,56.02,90007.0
2020-09-21 13:30:00,56.02,56.06,55.96,56.03,110688.0,56.02,56.06,55.96,56.03,110688.0
2020-09-21 13:40:00,56.03,56.08,55.99,56.06,78548.0,56.03,56.08,55.99,56.06,78548.0
2020-09-21 13:50:00,56.06,56.08,55.96,56.01,90623.0,56.06,56.08,55.96,56.01,90623.0
2020-09-21 14:00:00,56.01,56.04,55.79,55.89,104746.0,56.01,56.04,55.79,55.89,104746.0
2020-09-21 14:10:00,55.9,55.93,55.67,55.71,57182.0,55.9,55.93,55.67,55.71,57182.0
2020-09-21 14:20:00,55.71,55.96,55.7,55.93,58069.0,55.71,55.96,55.7,55.93,58069.0
2020-09-21 14:30:00,55.91,55.91,55.68,55.71,39802.0,55.91,55.91,55.68,55.71,39802.0
2020-09-21 14:40:00,55.72,55.84,55.66,55.83,43708.0,55.72,55.84,55.66,55.83,43708.0
2020-09-21 14:50:00,55.83,55.98,55.81,55.93,50931.0,55.83,55.98,55.81,55.93,50931.0
2020-09-21 15:00:00,55.93,56.05,55.88,55.89,63550.0,55.93,56.05,55.88,55.89,63550.0
2020-09-21 15:10:00,55.9,55.98,55.86,55.92,63997.0,55.9,55.98,55.86,55.92,63997.0
2020-09-21 15:20:00,55.92,56.19,55.85,55.93,136255.0,55.92,56.19,55.85,55.93,136255.0
2020-09-21 15:30:00,55.92,55.99,55.87,55.95,135138.0,55.92,55.99,55.87,55.95,135138.0
2020-09-21 15:40:00,55.94,55.98,55.79,55.89,150843.0,55.94,55.98,55.79,55.89,150843.0
2020-09-21 15:50:00,55.9,56.13,55.9,56.0,409356.0,55.9,56.13,55.9,56.0,409356.0
2020-09-22 09:30:00,56.06,56.4,55.7,55.81,232538.0,56.06,56.4,55.7,55.81,232538.0
2020-09-22 09:40:00,55.83,55.91,55.32,55.35,148128.0,55.83,55.91,55.32,55.35,148128.0
2020-09-22 09:50:00,55.35,55.5,55.05,55.37,174211.0,55.35,55.5,55.05,55.37,174211.0
2020-09-22 10:00:00,55.36,55.56,55.05,55.36,275180.0,55.36,55.56,55.05,55.36,275180.0
2020-09-22 10:10:00,55.31,55.55,55.08,55.26,272235.0,55.31,55.55,55.08,55.26,272235.0
2020-09-22 10:20:00,55.24,55.58,55.11,55.58,194885.0,55.24,55.58,55.11,55.58,194885.0
2020-09-22 10:30:00,55.56,55.72,55.42,55.62,122831.0,55.56,55.72,55.42,55.62,122831.0
2020-09-22 10:40:00,55.63,55.77,55.42,55.45,101577.0,55.63,55.77,55.42,55.45,101577.0
2020-09-22 10:50:00,55.45,55.54,55.31,55.33,103477.0,55.45,55.54,55.31,55.33,103477.0
2020-09-22 11:00:00,55.34,55.45,54.82,54.93,187881.0,55.34,55.45,54.82,54.93,187881.0
2020-09-22 11:10:00,54.93,55.04,54.66,55.02,176991.0,54.93,55.04,54.66,55.02,176991.0
2020-09-22 11:20:00,55.04,55.08,54.84,54.86,133688.0,55.04,55.08,54.84,54.86,133688.0
2020-09-22 11:30:00,54.86,54.88,54.65,54.81,144117.0,54.86,54.88,54.65,54.81,144117.0
2020-09-22 11:40:00,54.8,54.99,54.79,54.88,78453.0,54.8,54.99,54.79,54.88,78453.0
2020-09-22 11:50:00,54.89,54.9,54.45,54.71,188612.0,54.89,54.9,54.45,54.71,188612.0
2020-09-22 12:00:00,54.72,54.76,54.63,54.73,68171.0,54.72,54.76,54.63,54.73,68171.0
2020-09-22 12:10:00,54.74,54.74,54.45,54.53,116294.0,54.74,54.74,54.45,54.53,116294.0
2020-09-22 12:20:00,54.53,54.57,54.26,54.38,139782.0,54.53,54.57,54.26,54.38,139782.0
2020-09-22 12:30:00,54.38,54.47,54.23,54.47,62241.0,54.38,54.47,54.23,54.47,62241.0
2020-09-22 12:40:00,54.46,54.48,54.26,54.3,51213.0,54.46,54.48,54.26,54.3,51213.0
2020-09-22 12:50:00,54.3,54.33,54.03,54.06,87588.0,54.3,54.33,54.03,54.06,87588.0
2020-09-22 13:00:00,54.05,54.12,53.94,54.07,87856.0,54.05,54.12,53.94,54.07,87856.0
2020-09-22 13:10:00,54.06,54.12,53.96,54.11,65140.0,54.06,54.12,53.96,54.11,65140.0
2020-09-22 13:20:00,54.11,54.11,54.01,54.05,47844.0,54.11,54.11,54.01,54.05,47844.0
2020-09-22 13:30:00,54.05,54.2,54.05,54.2,78693.0,54.05,54.2,54.05,54.2,78693.0
2020-09-22 13:40:00,54.2,54.2,54.11,54.18,66799.0,54.2,54.2,54.11,54.18,66799.0
2020-09-22 13:50:00,54.18,54.2,54.08,54.15,124166.0,54.18,54.2,54.08,54.15,124166.0
2020-09-22 14:00:00,54.16,54.37,54.16,54.23,178797.0,54.16,54.37,54.16,54.23,178797.0
2020-09-22 14:10:00,54.23,54.41,54.22,54.39,94813.0,54.23,54.41,54.22,54.39,94813.0
2020-09-22 14:20:00,54.39,54.39,54.22,54.24,92040.0,54.39,54.39,54.22,54.24,92040.0
2020-09-22 14:30:00,54.23,54.34,54.19,54.32,94229.0,54.23,54.34,54.19,54.32,94229.0
2020-09-22 14:40:00,54.32,54.55,54.31,54.33,200654.0,54.32,54.55,54.31,54.33,200654.0
2020-09-22 14:50:00,54.32,54.43,54.18,54.2,89519.0,54.32,54.43,54.18,54.2,89519.0
2020-09-22 15:00:00,54.21,54.25,54.12,54.17,107150.0,54.21,54.25,54.12,54.17,107150.0
2020-09-22 15:10:00,54.18,54.63,54.15,54.5,164028.0,54.18,54.63,54.15,54.5,164028.0
2020-09-22 15:20:00,54.5,54.71,54.43,54.66,178439.0,54.5,54.71,54.43,54.66,178439.0
2020-09-22 15:30:00,54.66,54.66,54.31,54.37,145925.0,54.66,54.66,54.31,54.37,145925.0
2020-09-22 15:40:00,54.37,54.37,54.24,54.32,157079.0,54.37,54.37,54.24,54.32,157079.0
2020-09-22 15:50:00,54.32,54.35,54.0,54.34,432779.0,54.32,54.35,54.0,54.34,432779.0
2020-09-23 09:30:00,54.22,54.47,53.6,54.09,125317.0,54.22,54.47,53.6,54.09,125317.0
2020-09-23 09:40:00,54.11,54.11,53.83,53.98,104125.0,54.11,54.11,53.83,53.98,104125.0
2020-09-23 09:50:00,53.95,54.07,53.7,54.02,74312.0,53.95,54.07,53.7,54.02,74312.0
2020-09-23 10:00:00,54.02,54.14,53.83,54.04,98362.0,54.02,54.14,53.83,54.04,98362.0
2020-09-23 10:10:00,54.05,54.1,53.9,54.07,158112.0,54.05,54.1,53.9,54.07,158112.0
2020-09-23 10:20:00,54.09,54.28,53.99,54.22,206300.0,54.09,54.28,53.99,54.22,206300.0
2020-09-23 10:30:00,54.23,54.29,53.98,54.03,68025.0,54.23,54.29,53.98,54.03,68025.0
2020-09-23 10:40:00,54.03,54.13,54.0,54.06,61279.0,54.03,54.13,54.0,54.06,61279.0
2020-09-23 10:50:00,54.09,54.09,53.81,53.95,117771.0,54.09,54.09,53.81,53.95,117771.0
2020-09-23 11:00:00,53.95,54.23,53.88,54.18,136208.0,53.95,54.23,53.88,54.18,136208.0
2020-09-23 11:10:00,54.19,54.36,54.11,54.15,92667.0,54.19,54.36,54.11,54.15,92667.0
2020-09-23 11:20:00,54.15,54.21,53.95,54.09,85988.0,54.15,54.21,53.95,54.09,85988.0
2020-09-23 11:30:00,54.1,54.2,54.09,54.18,35938.0,54.1,54.2,54.09,54.18,35938.0
2020-09-23 11:40:00,54.2,54.25,54.1,54.14,50380.0,54.2,54.25,54.1,54.14,50380.0
2020-09-23 11:50:00,54.13,54.28,54.09,54.26,80925.0,54.13,54.28,54.09,54.26,80925.0
2020-09-23 12:00:00,54.21,54.51,54.16,54.49,93650.0,54.21,54.51,54.16,54.49,93650.0
2020-09-23 12:10:00,54.49,54.92,54.49,54.79,138861.0,54.49,54.92,54.49,54.79,138861.0
2020-09-23 12:20:00,54.8,54.93,54.77,54.81,86343.0,54.8,54.93,54.77,54.81,86343.0
2020-09-23 12:30:00,54.81,55.17,54.8,55.13,117479.0,54.81,55.17,54.8,55.13,117479.0
2020-09-23 12:40:00,55.13,55.26,55.08,55.15,87584.0,55.13,55.26,55.08,55.15,87584.0
2020-09-23 12:50:00,55.16,55.25,54.99,55.19,69689.0,55.16,55.25,54.99,55.19,69689.0
2020-09-23 13:00:00,55.19,55.36,55.1,55.25,69334.0,55.19,55.36,55.1,55.25,69334.0
2020-09-23 13:10:00,55.26,55.37,55.12,55.26,77493.0,55.26,55.37,55.12,55.26,77493.0
2020-09-23 13:20:00,55.26,55.26,55.05,55.12,93353.0,55.26,55.26,55.05,55.12,93353.0
2020-09-23 13:30:00,55.12,55.16,54.93,55.13,77478.0,55.12,55.16,54.93,55.13,77478.0
2020-09-23 13:40:00,55.14,55.21,54.98,55.02,84469.0,55.14,55.21,54.98,55.02,84469.0
2020-09-23 13:50:00,55.0,55.01,54.84,54.94,45117.0,55.0,55.01,54.84,54.94,45117.0
2020-09-23 14:00:00,54.92,54.99,54.89,54.92,53344.0,54.92,54.99,54.89,54.92,53344.0
2020-09-23 14:10:00,54.9,54.93,54.65,54.72,131594.0,54.9,54.93,54.65,54.72,131594.0
2020-09-23 14:20:00,54.73,54.77,54.57,54.68,94326.0,54.73,54.77,54.57,54.68,94326.0
2020-09-23 14:30:00,54.68,54.96,54.65,54.85,84230.0,54.68,54.96,54.65,54.85,84230.0
2020-09-23 14:40:00,54.86,54.9,54.75,54.89,73074.0,54.86,54.9,54.75,54.89,73074.0
2020-09-23 14:50:00,54.9,55.05,54.8,54.82,87780.0,54.9,55.05,54.8,54.82,87780.0
2020-09-23 15:00:00,54.81,54.94,54.78,54.91,82665.0,54.81,54.94,54.78,54.91,82665.0
2020-09-23 15:10:00,54.89,55.06,54.76,55.02,138728.0,54.89,55.06,54.76,55.02,138728.0
2020-09-23 15:20:00,55.02,55.22,54.97,55.17,157513.0,55.02,55.22,54.97,55.17,157513.0
2020-09-23 15:30:00,55.16,55.18,54.93,55.0,186395.0,55.16,55.18,54.93,55.0,186395.0
2020-09-23 15:40:00,55.01,55.13,54.78,54.88,299271.0,55.01,55.13,54.78,54.88,299271.0
2020-09-23 15:50:00,54.88,54.99,54.78,54.9,647102.0,54.88,54.99,54.78,54.9,647102.0
2020-09-24 09:30:00,54.81,55.04,54.56,54.94,61542.0,54.81,55.04,54.56,54.94,61542.0
2020-09-24 09:40:00,54.9,54.93,54.69,54.91,69866.0,54.9,54.93,54.69,54.91,69866.0
2020-09-24 09:50:00,54.89,55.21,54.81,54.95,24605.0,54.89,55.21,54.81,54.95,24605.0
2020-09-24 10:00:00,54.95,55.39,54.95,55.31,61413.0,54.95,55.39,54.95,55.31,61413.0
2020-09-24 10:10:00,55.3,55.47,55.18,55.3,79490.0,55.3,55.47,55.18,55.3,79490.0
2020-09-24 10:20:00,55.3,55.31,54.9,54.9,57014.0,55.3,55.31,54.9,54.9,57014.0
2020-09-24 10:30:00,54.88,54.89,54.66,54.7,42000.0,54.88,54.89,54.66,54.7,42000.0
2020-09-24 10:40:00,54.7,54.84,54.55,54.73,71088.0,54.7,54.84,54.55,54.73,71088.0
2020-09-24 10:50:00,54.73,54.76,54.48,54.56,56144.0,54.73,54.76,54.48,54.56,56144.0
2020-09-24 11:00:00,54.52,54.58,54.29,54.31,72814.0,54.52,54.58,54.29,54.31,72814.0
2020-09-24 11:10:00,54.32,54.48,54.22,54.38,69553.0,54.32,54.48,54.22,54.38,69553.0
2020-09-24 11:20:00,54.35,54.44,54.1,54.1,72926.0,54.35,54.44,54.1,54.1,72926.0
2020-09-24 11:30:00,54.1,54.34,54.02,54.28,38589.0,54.1,54.34,54.02,54.28,38589.0
2020-09-24 11:40:00,54.29,54.33,54.12,54.2,24621.0,54.29,54.33,54.12,54.2,24621.0
2020-09-24 11:50:00,54.2,54.56,54.2,54.5,42333.0,54.2,54.56,54.2,54.5,42333.0
2020-09-24 12:00:00,54.51,54.59,54.44,54.53,35726.0,54.51,54.59,54.44,54.53,35726.0
2020-09-24 12:10:00,54.53,54.65,54.47,54.56,21756.0,54.53,54.65,54.47,54.56,21756.0
2020-09-24 12:20:00,54.59,54.68,54.52,54.56,27104.0,54.59,54.68,54.52,54.56,27104.0
2020-09-24 12:30:00,54.54,54.55,54.31,54.33,22959.0,54.54,54.55,54.31,54.33,22959.0
2020-09-24 12:40:00,54.33,54.41,54.31,54.35,25672.0,54.33,54.41,54.31,54.35,25672.0
2020-09-24 12:50:00,54.34,54.44,54.33,54.41,43821.0,54.34,54.44,54.33,54.41,43821.0
2020-09-24 13:00:00,54.41,54.51,54.36,54.37,43255.0,54.41,54.51,54.36,54.37,43255.0
2020-09-24 13:10:00,54.35,54.52,54.35,54.41,60124.0,54.35,54.52,54.35,54.41,60124.0
2020-09-24 13:20:00,54.41,54.48,54.36,54.4,36410.0,54.41,54.48,54.36,54.4,36410.0
2020-09-24 13:30:00,54.4,54.54,54.38,54.54,39443.0,54.4,54.54,54.38,54.54,39443.0
2020-09-24 13:40:00,54.55,54.67,54.51,54.57,107455.0,54.55,54.67,54.51,54.57,107455.0
2020-09-24 13:50:00,54.57,54.64,54.5,54.52,31943.0,54.57,54.64,54.5,54.52,31943.0
2020-09-24 14:00:00,54.54,54.87,54.52,54.76,43931.0,54.54,54.87,54.52,54.76,43931.0
2020-09-24 14:10:00,54.77,54.89,54.73,54.73,43580.0,54.77,54.89,54.73,54.73,43580.0
2020-09-24 14:20:00,54.73,54.82,54.6,54.7,49798.0,54.73,54.82,54.6,54.7,49798.0
2020-09-24 14:30:00,54.7,54.83,54.62,54.8,140096.0,54.7,54.83,54.62,54.8,140096.0
2020-09-24 14:40:00,54.8,54.87,54.57,54.58,48683.0,54.8,54.87,54.57,54.58,48683.0
2020-09-24 14:50:00,54.57,54.8,54.5,54.5,103676.0,54.57,54.8,54.5,54.5,103676.0
2020-09-24 15:00:00,54.52,54.6,54.28,54.34,104796.0,54.52,54.6,54.28,54.34,104796.0
2020-09-24 15:10:00,54.35,54.38,54.15,54.15,41317.0,54.35,54.38,54.15,54.15,41317.0
2020-09-24 15:20:00,54.12,54.12,53.84,53.91,285816.0,54.12,54.12,53.84,53.91,285816.0
2020-09-24 15:30:00,53.9,54.22,53.88,54.22,88546.0,53.9,54.22,53.88,54.22,88546.0
2020-09-24 15:40:00,54.21,54.33,54.07,54.1,116771.0,54.21,54.33,54.07,54.1,116771.0
2020-09-24 15:50:00,54.07,54.41,54.03,54.3,462343.0,54.07,54.41,54.03,54.3,462343.0
2020-09-25 09:30:00,54.3,54.53,54.0,54.53,49150.0,54.3,54.53,54.0,54.53,49150.0
2020-09-25 09:40:00,54.53,54.91,54.53,54.75,22129.0,54.53,54.91,54.53,54.75,22129.0
2020-09-25 09:50:00,54.75,54.88,54.5,54.64,87154.0,54.75,54.88,54.5,54.64,87154.0
2020-09-25 10:00:00,54.63,54.76,54.57,54.62,31201.0,54.63,54.76,54.57,54.62,31201.0
2020-09-25 10:10:00,54.62,54.62,54.31,54.5,213415.0,54.62,54.62,54.31,54.5,213415.0
2020-09-25 10:20:00,54.51,54.71,54.49,54.62,42474.0,54.51,54.71,54.49,54.62,42474.0
2020-09-25 10:30:00,54.63,54.7,54.5,54.69,43206.0,54.63,54.7,54.5,54.69,43206.0
2020-09-25 10:40:00,54.7,54.76,54.49,54.52,69521.0,54.7,54.76,54.49,54.52,69521.0
2020-09-25 10:50:00,54.55,54.57,54.36,54.41,77454.0,54.55,54.57,54.36,54.41,77454.0
2020-09-25 11:00:00,54.41,54.52,54.36,54.38,72923.0,54.41,54.52,54.36,54.38,72923.0
2020-09-25 11:10:00,54.38,54.9,54.35,54.75,207431.0,54.38,54.9,54.35,54.75,207431.0
2020-09-25 11:20:00,54.74,54.88,54.56,54.57,25020.0,54.74,54.88,54.56,54.57,25020.0
2020-09-25 11:30:00,54.57,54.61,54.42,54.52,17580.0,54.57,54.61,54.42,54.52,17580.0
2020-09-25 11:40:00,54.56,54.61,54.44,54.47,15734.0,54.56,54.61,54.44,54.47,15734.0
2020-09-25 11:50:00,54.48,54.7,54.46,54.68,53765.0,54.48,54.7,54.46,54.68,53765.0
2020-09-25 12:00:00,54.69,54.84,54.64,54.75,35194.0,54.69,54.84,54.64,54.75,35194.0
2020-09-25 12:10:00,54.76,54.86,54.62,54.77,40658.0,54.76,54.86,54.62,54.77,40658.0
2020-09-25 12:20:00,54.8,54.83,54.68,54.83,37569.0,54.8,54.83,54.68,54.83,37569.0
2020-09-25 12:30:00,54.84,54.97,54.83,54.95,11858.0,54.84,54.97,54.83,54.95,11858.0
2020-09-25 12:40:00,54.96,55.0,54.82,54.82,40400.0,54.96,55.0,54.82,54.82,40400.0
2020-09-25 12:50:00,54.83,54.99,54.82,54.84,70179.0,54.83,54.99,54.82,54.84,70179.0
2020-09-25 13:00:00,54.84,54.86,54.72,54.83,44809.0,54.84,54.86,54.72,54.83,44809.0
2020-09-25 13:10:00,54.83,54.94,54.82,54.85,17625.0,54.83,54.94,54.82,54.85,17625.0
2020-09-25 13:20:00,54.85,54.98,54.84,54.95,18755.0,54.85,54.98,54.84,54.95,18755.0
2020-09-25 13:30:00,54.95,55.07,54.94,54.94,13074.0,54.95,55.07,54.94,54.94,13074.0
2020-09-25 13:40:00,54.94,55.11,54.94,55.08,19002.0,54.94,55.11,54.94,55.08,19002.0
2020-09-25 13:50:00,55.09,55.16,54.97,54.98,41071.0,55.09,55.16,54.97,54.98,41071.0
2020-09-25 14:00:00,54.97,55.1,54.96,55.0,64139.0,54.97,55.1,54.96,55.0,64139.0
2020-09-25 14:10:00,55.02,55.33,54.98,55.28,117853.0,55.02,55.33,54.98,55.28,117853.0
2020-09-25 14:20:00,55.28,55.31,55.16,55.2,36844.0,55.28,55.31,55.16,55.2,36844.0
2020-09-25 14:30:00,55.18,55.18,55.01,55.05,33007.0,55.18,55.18,55.01,55.05,33007.0
2020-09-25 14:40:00,55.07,55.14,55.03,55.13,66303.0,55.07,55.14,55.03,55.13,66303.0
2020-09-25 14:50:00,55.12,55.27,55.06,55.24,30614.0,55.12,55.27,55.06,55.24,30614.0
2020-09-25 15:00:00,55.24,55.4,55.22,55.37,57058.0,55.24,55.4,55.22,55.37,57058.0
2020-09-25 15:10:00,55.37,55.43,55.28,55.33,60690.0,55.37,55.43,55.28,55.33,60690.0
2020-09-25 15:20:00,55.34,55.49,55.31,55.47,74219.0,55.34,55.49,55.31,55.47,74219.0
2020-09-25 15:30:00,55.45,55.45,55.25,55.31,52799.0,55.45,55.45,55.25,55.31,52799.0
2020-09-25 15:40:00,55.32,55.49,55.25,55.43,90607.0,55.32,55.49,55.25,55.43,90607.0
2020-09-25 15:50:00,55.43,55.56,55.33,55.42,572563.0,55.43,55.56,55.33,55.42,572563.0
2020-09-28 09:30:00,56.21,56.84,55.96,56.02,93539.0,56.21,56.84,55.96,56.02,93539.0
2020-09-28 09:40:00,56.04,56.29,55.68,56.14,72795.0,56.04,56.29,55.68,56.14,72795.0
2020-09-28 09:50:00,56.11,56.11,55.78,56.06,27080.0,56.11,56.11,55.78,56.06,27080.0
2020-09-28 10:00:00,56.06,56.09,55.84,55.94,33196.0,56.06,56.09,55.84,55.94,33196.0
2020-09-28 10:10:00,55.94,56.13,55.83,56.08,31496.0,55.94,56.13,55.83,56.08,31496.0
2020-09-28 10:20:00,56.08,56.3,55.99,56.07,73991.0,56.08,56.3,55.99,56.07,73991.0
2020-09-28 10:30:00,56.05,56.26,55.89,55.9,48089.0,56.05,56.26,55.89,55.9,48089.0
2020-09-28 10:40:00,55.88,56.0,55.71,55.76,30513.0,55.88,56.0,55.71,55.76,30513.0
2020-09-28 10:50:00,55.76,55.9,55.73,55.88,23652.0,55.76,55.9,55.73,55.88,23652.0
2020-09-28 11:00:00,55.88,55.92,55.49,55.52,92000.0,55.88,55.92,55.49,55.52,92000.0
2020-09-28 11:10:00,55.54,55.58,55.42,55.45,32685.0,55.54,55.58,55.42,55.45,32685.0
2020-09-28 11:20:00,55.44,55.54,55.29,55.39,36534.0,55.44,55.54,55.29,55.39,36534.0
2020-09-28 11:30:00,55.38,55.44,55.25,55.41,26633.0,55.38,55.44,55.25,55.41,26633.0
2020-09-28 11:40:00,55.41,55.43,55.31,55.37,27198.0,55.41,55.43,55.31,55.37,27198.0
2020-09-28 11:50:00,55.37,55.62,55.33,55.6,124250.0,55.37,55.62,55.33,55.6,124250.0
2020-09-28 12:00:00,55.57,55.93,55.57,55.9,26062.0,55.57,55.93,55.57,55.9,26062.0
2020-09-28 12:10:00,55.9,55.95,55.77,55.82,91350.0,55.9,55.95,55.77,55.82,91350.0
2020-09-28 12:20:00,55.8,55.8,55.53,55.57,49539.0,55.8,55.8,55.53,55.57,49539.0
2020-09-28 12:30:00,55.58,55.6,55.46,55.59,38196.0,55.58,55.6,55.46,55.59,38196.0
2020-09-28 12:40:00,55.6,55.76,55.6,55.72,65030.0,55.6,55.76,55.6,55.72,65030.0
2020-09-28 12:50:00,55.72,55.78,55.56,55.57,46702.0,55.72,55.78,55.56,55.57,46702.0
2020-09-28 13:00:00,55.57,55.58,55.41,55.48,80908.0,55.57,55.58,55.41,55.48,80908.0
2020-09-28 13:10:00,55.48,55.62,55.45,55.5,78034.0,55.48,55.62,55.45,55.5,78034.0
2020-09-28 13:20:00,55.5,55.77,55.47,55.67,45456.0,55.5,55.77,55.47,55.67,45456.0
2020-09-28 13:30:00,55.68,55.9,55.68,55.84,20668.0,55.68,55.9,55.68,55.84,20668.0
2020-09-28 13:40:00,55.83,55.88,55.76,55.86,47323.0,55.83,55.88,55.76,55.86,47323.0
2020-09-28 13:50:00,55.87,55.97,55.87,55.88,23861.0,55.87,55.97,55.87,55.88,23861.0
2020-09-28 14:00:00,55.88,55.88,55.72,55.84,44269.0,55.88,55.88,55.72,55.84,44269.0
2020-09-28 14:10:00,55.85,55.92,55.66,55.69,80824.0,55.85,55.92,55.66,55.69,80824.0
2020-09-28 14:20:00,55.69,55.77,55.66,55.73,24175.0,55.69,55.77,55.66,55.73,24175.0
2020-09-28 14:30:00,55.72,55.82,55.69,55.75,61336.0,55.72,55.82,55.69,55.75,61336.0
2020-09-28 14:40:00,55.75,55.94,55.73,55.83,126688.0,55.75,55.94,55.73,55.83,126688.0
2020-09-28 14:50:00,55.84,55.96,55.75,55.91,90197.0,55.84,55.96,55.75,55.91,90197.0
2020-09-28 15:00:00,55.91,55.99,55.83,55.93,47561.0,55.91,55.99,55.83,55.93,47561.0
2020-09-28 15:10:00,55.94,55.95,55.83,55.87,37191.0,55.94,55.95,55.83,55.87,37191.0
2020-09-28 15:20:00,55.87,55.87,55.76,55.83,39997.0,55.87,55.87,55.76,55.83,39997.0
2020-09-28 15:30:00,55.83,55.83,55.67,55.77,79444.0,55.83,55.83,55.67,55.77,79444.0
2020-09-28 15:40:00,55.76,55.83,55.66,55.66,102301.0,55.76,55.83,55.66,55.66,102301.0
2020-09-28 15:50:00,55.66,55.73,55.34,55.53,474185.0,55.66,55.73,55.34,55.53,474185.0
2020-09-29 09:30:00,55.74,55.74,55.27,55.51,120365.0,55.74,55.74,55.27,55.51,120365.0
2020-09-29 09:40:00,55.51,55.84,55.47,55.83,60099.0,55.51,55.84,55.47,55.83,60099.0
2020-09-29 09:50:00,55.84,56.03,55.7,55.71,64665.0,55.84,56.03,55.7,55.71,64665.0
2020-09-29 10:00:00,55.76,55.92,55.68,55.84,43509.0,55.76,55.92,55.68,55.84,43509.0
2020-09-29 10:10:00,55.84,56.11,55.83,55.96,44709.0,55.84,56.11,55.83,55.96,44709.0
2020-09-29 10:20:00,55.92,55.92,55.57,55.64,34975.0,55.92,55.92,55.57,55.64,34975.0
2020-09-29 10:30:00,55.63,55.71,55.53,55.63,81580.0,55.63,55.71,55.53,55.63,81580.0
2020-09-29 10:40:00,55.66,55.69,55.42,55.57,48567.0,55.66,55.69,55.42,55.57,48567.0
2020-09-29 10:50:00,55.6,55.65,55.45,55.54,37434.0,55.6,55.65,55.45,55.54,37434.0
2020-09-29 11:00:00,55.54,55.55,55.42,55.46,33292.0,55.54,55.55,55.42,55.46,33292.0
2020-09-29 11:10:00,55.42,55.56,55.42,55.43,32791.0,55.42,55.56,55.42,55.43,32791.0
2020-09-29 11:20:00,55.41,55.61,55.41,55.44,52734.0,55.41,55.61,55.41,55.44,52734.0
2020-09-29 11:30:00,55.44,55.6,55.43,55.52,30550.0,55.44,55.6,55.43,55.52,30550.0
2020-09-29 11:40:00,55.5,55.52,55.28,55.35,50848.0,55.5,55.52,55.28,55.35,50848.0
2020-09-29 11:50:00,55.35,55.43,55.28,55.39,36174.0,55.35,55.43,55.28,55.39,36174.0
2020-09-29 12:00:00,55.41,55.63,55.39,55.56,21220.0,55.41,55.63,55.39,55.56,21220.0
2020-09-29 12:10:00,55.55,55.59,55.3,55.3,33714.0,55.55,55.59,55.3,55.3,33714.0
2020-09-29 12:20:00,55.3,55.37,55.24,55.35,21205.0,55.3,55.37,55.24,55.35,21205.0
2020-09-29 12:30:00,55.34,55.37,55.26,55.37,28064.0,55.34,55.37,55.26,55.37,28064.0
2020-09-29 12:40:00,55.38,55.51,55.33,55.47,55762.0,55.38,55.51,55.33,55.47,55762.0
2020-09-29 12:50:00,55.46,55.51,55.42,55.48,16027.0,55.46,55.51,55.42,55.48,16027.0
2020-09-29 13:00:00,55.48,55.58,55.37,55.39,18877.0,55.48,55.58,55.37,55.39,18877.0
2020-09-29 13:10:00,55.39,55.49,55.35,55.47,18673.0,55.39,55.49,55.35,55.47,18673.0
2020-09-29 13:20:00,55.46,55.57,55.44,55.52,27550.0,55.46,55.57,55.44,55.52,27550.0
2020-09-29 13:30:00,55.53,55.68,55.53,55.6,13347.0,55.53,55.68,55.53,55.6,13347.0
2020-09-29 13:40:00,55.6,55.75,55.58,55.71,15715.0,55.6,55.75,55.58,55.71,15715.0
2020-09-29 13:50:00,55.71,55.86,55.71,55.74,31930.0,55.71,55.86,55.71,55.74,31930.0
2020-09-29 14:00:00,55.74,55.78,55.66,55.7,27140.0,55.74,55.78,55.66,55.7,27140.0
2020-09-29 14:10:00,55.7,55.91,55.65,55.89,40660.0,55.7,55.91,55.65,55.89,40660.0
2020-09-29 14:20:00,55.88,56.0,55.82,55.97,39327.0,55.88,56.0,55.82,55.97,39327.0
2020-09-29 14:30:00,55.95,56.03,55.9,56.02,30831.0,55.95,56.03,55.9,56.02,30831.0
2020-09-29 14:40:00,56.04,56.14,56.02,56.09,15062.0,56.04,56.14,56.02,56.09,15062.0
2020-09-29 14:50:00,56.09,56.12,55.98,55.99,24782.0,56.09,56.12,55.98,55.99,24782.0
2020-09-29 15:00:00,55.98,56.06,55.98,56.02,26392.0,55.98,56.06,55.98,56.02,26392.0
2020-09-29 15:10:00,56.02,56.18,56.0,56.07,61387.0,56.02,56.18,56.0,56.07,61387.0
2020-09-29 15:20:00,56.07,56.12,56.01,56.1,24164.0,56.07,56.12,56.01,56.1,24164.0
2020-09-29 15:30:00,56.09,56.11,56.03,56.05,39516.0,56.09,56.11,56.03,56.05,39516.0
2020-09-29 15:40:00,56.04,56.05,55.84,55.97,151859.0,56.04,56.05,55.84,55.97,151859.0
2020-09-29 15:50:00,55.98,56.02,55.81,55.85,244031.0,55.98,56.02,55.81,55.85,244031.0
2020-09-30 09:30:00,56.26,57.59,56.21,57.38,215033.0,56.26,57.59,56.21,57.38,215033.0
2020-09-30 09:40:00,57.37,57.71,57.34,57.6,363516.0,57.37,57.71,57.34,57.6,363516.0
2020-09-30 09:50:00,57.63,57.94,57.45,57.75,96113.0,57.63,57.94,57.45,57.75,96113.0
2020-09-30 10:00:00,57.8,58.18,57.69,57.77,81097.0,57.8,58.18,57.69,57.77,81097.0
2020-09-30 10:10:00,57.77,57.94,57.61,57.61,31916.0,57.77,57.94,57.61,57.61,31916.0
2020-09-30 10:20:00,57.65,57.94,57.62,57.71,28281.0,57.65,57.94,57.62,57.71,28281.0
2020-09-30 10:30:00,57.71,57.9,57.71,57.87,14311.0,57.71,57.9,57.71,57.87,14311.0
2020-09-30 10:40:00,57.89,58.0,57.82,57.91,19625.0,57.89,58.0,57.82,57.91,19625.0
2020-09-30 10:50:00,57.92,57.96,57.61,57.61,21905.0,57.92,57.96,57.61,57.61,21905.0
2020-09-30 11:00:00,57.61,57.75,57.51,57.71,27892.0,57.61,57.75,57.51,57.71,27892.0
2020-09-30 11:10:00,57.73,58.29,57.73,58.29,109877.0,57.73,58.29,57.73,58.29,109877.0
2020-09-30 11:20:00,58.3,58.4,58.19,58.29,45277.0,58.3,58.4,58.19,58.29,45277.0
2020-09-30 11:30:00,58.29,58.3,58.14,58.3,35955.0,58.29,58.3,58.14,58.3,35955.0
2020-09-30 11:40:00,58.32,58.38,58.24,58.33,111027.0,58.32,58.38,58.24,58.33,111027.0
2020-09-30 11:50:00,58.3,58.42,58.22,58.34,41909.0,58.3,58.42,58.22,58.34,41909.0
2020-09-30 12:00:00,58.34,58.42,58.3,58.39,18429.0,58.34,58.42,58.3,58.39,18429.0
2020-09-30 12:10:00,58.39,58.52,58.34,58.52,31451.0,58.39,58.52,58.34,58.52,31451.0
2020-09-30 12:20:00,58.5,58.71,58.44,58.53,56367.0,58.5,58.71,58.44,58.53,56367.0
2020-09-30 12:30:00,58.52,58.74,58.5,58.73,31571.0,58.52,58.74,58.5,58.73,31571.0
2020-09-30 12:40:00,58.73,58.76,58.65,58.68,46562.0,58.73,58.76,58.65,58.68,46562.0
2020-09-30 12:50:00,58.69,58.72,58.55,58.7,48858.0,58.69,58.72,58.55,58.7,48858.0
2020-09-30 13:00:00,58.7,58.82,58.68,58.73,24751.0,58.7,58.82,58.68,58.73,24751.0
2020-09-30 13:10:00,58.72,58.73,58.53,58.54,42719.0,58.72,58.73,58.53,58.54,42719.0
2020-09-30 13:20:00,58.53,58.53,58.41,58.45,25688.0,58.53,58.53,58.41,58.45,25688.0
2020-09-30 13:30:00,58.44,58.64,58.41,58.6,27456.0,58.44,58.64,58.41,58.6,27456.0
2020-09-30 13:40:00,58.6,58.66,58.48,58.55,36188.0,58.6,58.66,58.48,58.55,36188.0
2020-09-30 13:50:00,58.56,58.65,58.54,58.62,22813.0,58.56,58.65,58.54,58.62,22813.0
2020-09-30 14:00:00,58.63,58.63,58.5,58.61,21029.0,58.63,58.63,58.5,58.61,21029.0
2020-09-30 14:10:00,58.62,58.87,58.6,58.86,36728.0,58.62,58.87,58.6,58.86,36728.0
2020-09-30 14:20:00,58.85,58.89,58.37,58.71,83332.0,58.85,58.89,58.37,58.71,83332.0
2020-09-30 14:30:00,58.7,58.75,58.41,58.41,59776.0,58.7,58.75,58.41,58.41,59776.0
2020-09-30 14:40:00,58.42,58.54,58.16,58.25,39432.0,58.42,58.54,58.16,58.25,39432.0
2020-09-30 14:50:00,58.22,58.59,58.22,58.58,43760.0,58.22,58.59,58.22,58.58,43760.0
2020-09-30 15:00:00,58.59,58.68,58.48,58.56,44558.0,58.59,58.68,58.48,58.56,44558.0
2020-09-30 15:10:00,58.54,58.55,58.0,58.07,68902.0,58.54,58.55,58.0,58.07,68902.0
2020-09-30 15:20:00,58.09,58.27,58.0,58.27,52908.0,58.09,58.27,58.0,58.27,52908.0
2020-09-30 15:30:00,58.29,58.32,58.15,58.28,56228.0,58.29,58.32,58.15,58.28,56228.0
2020-09-30 15:40:00,58.28,58.52,58.22,58.4,98412.0,58.28,58.52,58.22,58.4,98412.0
2020-09-30 15:50:00,58.41,58.66,58.31,58.32,260503.0,58.41,58.66,58.31,58.32,260503.0
2020-10-01 09:30:00,58.38,58.94,58.09,58.59,174699.0,58.38,58.94,58.09,58.59,174699.0
2020-10-01 09:40:00,58.51,58.71,58.16,58.55,100632.0,58.51,58.71,58.16,58.55,100632.0
2020-10-01 09:50:00,58.49,58.53,57.92,58.09,55041.0,58.49,58.53,57.92,58.09,55041.0
2020-10-01 10:00:00,58.04,58.09,57.69,57.99,96143.0,58.04,58.09,57.69,57.99,96143.0
2020-10-01 10:10:00,58.06,58.38,57.87,58.32,41348.0,58.06,58.38,57.87,58.32,41348.0
2020-10-01 10:20:00,58.32,58.46,58.09,58.13,43286.0,58.32,58.46,58.09,58.13,43286.0
2020-10-01 10:30:00,58.12,58.62,58.04,58.6,23018.0,58.12,58.62,58.04,58.6,23018.0
2020-10-01 10:40:00,58.53,58.76,58.21,58.25,24198.0,58.53,58.76,58.21,58.25,24198.0
2020-10-01 10:50:00,58.24,58.34,57.96,58.06,40042.0,58.24,58.34,57.96,58.06,40042.0
2020-10-01 11:00:00,58.05,58.11,57.9,57.94,29713.0,58.05,58.11,57.9,57.94,29713.0
2020-10-01 11:10:00,57.9,58.1,57.73,57.87,21610.0,57.9,58.1,57.73,57.87,21610.0
2020-10-01 11:20:00,57.89,58.03,57.84,58.03,22947.0,57.89,58.03,57.84,58.03,22947.0
2020-10-01 11:30:00,58.03,58.16,57.93,57.97,19876.0,58.03,58.16,57.93,57.97,19876.0
2020-10-01 11:40:00,57.97,57.98,57.77,57.79,35651.0,57.97,57.98,57.77,57.79,35651.0
2020-10-01 11:50:00,57.75,58.09,57.72,58.06,71953.0,57.75,58.09,57.72,58.06,71953.0
2020-10-01 12:00:00,58.05,58.23,57.89,58.15,46225.0,58.05,58.23,57.89,58.15,46225.0
2020-10-01 12:10:00,58.15,58.17,57.86,58.01,50680.0,58.15,58.17,57.86,58.01,50680.0
2020-10-01 12:20:00,57.97,58.13,57.97,58.11,54608.0,57.97,58.13,57.97,58.11,54608.0
2020-10-01 12:30:00,58.11,58.42,58.11,58.4,14586.0,58.11,58.42,58.11,58.4,14586.0
2020-10-01 12:40:00,58.38,58.64,58.38,58.59,13337.0,58.38,58.64,58.38,58.59,13337.0
2020-10-01 12:50:00,58.57,58.64,58.46,58.48,19725.0,58.57,58.64,58.46,58.48,19725.0
2020-10-01 13:00:00,58.48,58.62,58.33,58.59,13174.0,58.48,58.62,58.33,58.59,13174.0
2020-10-01 13:10:00,58.58,58.58,58.44,58.5,18521.0,58.58,58.58,58.44,58.5,18521.0
2020-10-01 13:20:00,58.52,58.68,58.47,58.51,16712.0,58.52,58.68,58.47,58.51,16712.0
2020-10-01 13:30:00,58.5,58.59,58.42,58.5,19886.0,58.5,58.59,58.42,58.5,19886.0
2020-10-01 13:40:00,58.48,58.57,58.48,58.49,19682.0,58.48,58.57,58.48,58.49,19682.0
2020-10-01 13:50:00,58.5,58.67,58.42,58.48,22683.0,58.5,58.67,58.42,58.48,22683.0
2020-10-01 14:00:00,58.48,58.59,58.18,58.23,46352.0,58.48,58.59,58.18,58.23,46352.0
2020-10-01 14:10:00,58.2,58.27,58.08,58.18,75873.0,58.2,58.27,58.08,58.18,75873.0
2020-10-01 14:20:00,58.18,58.56,58.13,58.52,21388.0,58.18,58.56,58.13,58.52,21388.0
2020-10-01 14:30:00,58.53,58.53,58.39,58.44,36086.0,58.53,58.53,58.39,58.44,36086.0
2020-10-01 14:40:00,58.47,58.63,58.41,58.53,26709.0,58.47,58.63,58.41,58.53,26709.0
2020-10-01 14:50:00,58.54,58.61,58.49,58.58,50078.0,58.54,58.61,58.49,58.58,50078.0
2020-10-01 15:00:00,58.57,58.69,58.54,58.62,24649.0,58.57,58.69,58.54,58.62,24649.0
2020-10-01 15:10:00,58.62,58.71,58.45,58.47,39073.0,58.62,58.71,58.45,58.47,39073.0
2020-10-01 15:20:00,58.46,58.58,58.42,58.5,38167.0,58.46,58.58,58.42,58.5,38167.0
2020-10-01 15:30:00,58.48,58.6,58.45,58.6,39423.0,58.48,58.6,58.45,58.6,39423.0
2020-10-01 15:40:00,58.63,58.73,58.46,58.7,174605.0,58.63,58.73,58.46,58.7,174605.0
2020-10-01 15:50:00,58.72,58.89,58.62,58.87,517205.0,58.72,58.89,58.62,58.87,517205.0
2020-10-02 09:30:00,58.3,58.75,57.6,58.75,105268.0,58.3,58.75,57.6,58.75,105268.0
2020-10-02 09:40:00,58.67,59.99,58.65,59.91,188283.0,58.67,59.99,58.65,59.91,188283.0
2020-10-02 09:50:00,59.91,60.24,59.58,59.74,172582.0,59.91,60.24,59.58,59.74,172582.0
2020-10-02 10:00:00,59.78,60.15,59.69,60.11,30036.0,59.78,60.15,59.69,60.11,30036.0
2020-10-02 10:10:00,60.02,60.22,59.73,59.88,48653.0,60.02,60.22,59.73,59.88,48653.0
2020-10-02 10:20:00,59.87,60.0,59.47,59.72,105082.0,59.87,60.0,59.47,59.72,105082.0
2020-10-02 10:30:00,59.7,59.84,59.61,59.77,44122.0,59.7,59.84,59.61,59.77,44122.0
2020-10-02 10:40:00,59.78,59.92,59.63,59.92,88907.0,59.78,59.92,59.63,59.92,88907.0
2020-10-02 10:50:00,59.88,60.05,59.74,59.76,97792.0,59.88,60.05,59.74,59.76,97792.0
2020-10-02 11:00:00,59.77,60.07,59.69,59.96,22476.0,59.77,60.07,59.69,59.96,22476.0
2020-10-02 11:10:00,59.99,59.99,59.81,59.85,33514.0,59.99,59.99,59.81,59.85,33514.0
2020-10-02 11:20:00,59.88,59.94,59.69,59.73,20611.0,59.88,59.94,59.69,59.73,20611.0
2020-10-02 11:30:00,59.73,59.8,59.63,59.65,15679.0,59.73,59.8,59.63,59.65,15679.0
2020-10-02 11:40:00,59.63,59.68,59.55,59.64,53836.0,59.63,59.68,59.55,59.64,53836.0
2020-10-02 11:50:00,59.63,59.7,59.26,59.26,35617.0,59.63,59.7,59.26,59.26,35617.0
2020-10-02 12:00:00,59.27,59.82,59.24,59.77,26330.0,59.27,59.82,59.24,59.77,26330.0
2020-10-02 12:10:00,59.8,60.34,59.79,60.34,36979.0,59.8,60.34,59.79,60.34,36979.0
2020-10-02 12:20:00,60.29,60.47,60.1,60.18,29624.0,60.29,60.47,60.1,60.18,29624.0
2020-10-02 12:30:00,60.18,60.43,60.18,60.36,15280.0,60.18,60.43,60.18,60.36,15280.0
2020-10-02 12:40:00,60.39,60.44,60.28,60.34,23296.0,60.39,60.44,60.28,60.34,23296.0
2020-10-02 12:50:00,60.35,60.5,60.28,60.47,26564.0,60.35,60.5,60.28,60.47,26564.0
2020-10-02 13:00:00,60.5,60.69,60.38,60.64,44485.0,60.5,60.69,60.38,60.64,44485.0
2020-10-02 13:10:00,60.62,60.82,60.61,60.75,63265.0,60.62,60.82,60.61,60.75,63265.0
2020-10-02 13:20:00,60.72,60.91,60.67,60.83,30965.0,60.72,60.91,60.67,60.83,30965.0
2020-10-02 13:30:00,60.85,60.86,60.65,60.72,22035.0,60.85,60.86,60.65,60.72,22035.0
2020-10-02 13:40:00,60.69,60.74,60.3,60.36,25673.0,60.69,60.74,60.3,60.36,25673.0
2020-10-02 13:50:00,60.36,60.5,60.31,60.47,18465.0,60.36,60.5,60.31,60.47,18465.0
2020-10-02 14:00:00,60.46,60.64,60.45,60.58,21029.0,60.46,60.64,60.45,60.58,21029.0
2020-10-02 14:10:00,60.58,60.58,60.49,60.53,37046.0,60.58,60.58,60.49,60.53,37046.0
2020-10-02 14:20:00,60.53,60.58,60.44,60.48,102477.0,60.53,60.58,60.44,60.48,102477.0
2020-10-02 14:30:00,60.5,60.54,60.36,60.38,140360.0,60.5,60.54,60.36,60.38,140360.0
2020-10-02 14:40:00,60.39,60.43,60.25,60.25,108992.0,60.39,60.43,60.25,60.25,108992.0
2020-10-02 14:50:00,60.23,60.41,60.18,60.36,42923.0,60.23,60.41,60.18,60.36,42923.0
2020-10-02 15:00:00,60.35,60.41,60.27,60.3,47915.0,60.35,60.41,60.27,60.3,47915.0
2020-10-02 15:10:00,60.27,60.41,60.11,60.25,253347.0,60.27,60.41,60.11,60.25,253347.0
2020-10-02 15:20:00,60.24,60.32,60.08,60.28,163666.0,60.24,60.32,60.08,60.28,163666.0
2020-10-02 15:30:00,60.27,60.44,60.25,60.3,141848.0,60.27,60.44,60.25,60.3,141848.0
2020-10-02 15:40:00,60.3,60.32,59.95,60.09,114127.0,60.3,60.32,59.95,60.09,114127.0
2020-10-02 15:50:00,60.07,60.13,59.95,59.98,250515.0,60.07,60.13,59.95,59.98,250515.0
2020-10-05 09:30:00,60.49,60.98,60.28,60.95,64102.0,60.49,60.98,60.28,60.95,64102.0
2020-10-05 09:40:00,60.9,61.44,60.9,61.03,86661.0,60.9,61.44,60.9,61.03,86661.0
2020-10-05 09:50:00,61.01,61.28,60.94,61.28,56975.0,61.01,61.28,60.94,61.28,56975.0
2020-10-05 10:00:00,61.3,61.45,61.17,61.34,30787.0,61.3,61.45,61.17,61.34,30787.0
2020-10-05 10:10:00,61.36,61.72,61.27,61.58,70149.0,61.36,61.72,61.27,61.58,70149.0
2020-10-05 10:20:00,61.59,61.77,61.42,61.58,28212.0,61.59,61.77,61.42,61.58,28212.0
2020-10-05 10:30:00,61.61,61.64,61.35,61.46,40957.0,61.61,61.64,61.35,61.46,40957.0
2020-10-05 10:40:00,61.46,61.82,61.45,61.71,132390.0,61.46,61.82,61.45,61.71,132390.0
2020-10-05 10:50:00,61.73,61.82,61.68,61.71,118251.0,61.73,61.82,61.68,61.71,118251.0
2020-10-05 11:00:00,61.73,62.07,61.66,61.84,141081.0,61.73,62.07,61.66,61.84,141081.0
2020-10-05 11:10:00,61.88,62.08,61.8,62.04,32380.0,61.88,62.08,61.8,62.04,32380.0
2020-10-05 11:20:00,62.06,62.11,61.92,61.97,55157.0,62.06,62.11,61.92,61.97,55157.0
2020-10-05 11:30:00,61.97,62.03,61.88,61.95,68532.0,61.97,62.03,61.88,61.95,68532.0
2020-10-05 11:40:00,61.97,62.06,61.88,62.0,72281.0,61.97,62.06,61.88,62.0,72281.0
2020-10-05 11:50:00,62.03,62.19,61.96,62.09,57604.0,62.03,62.19,61.96,62.09,57604.0
2020-10-05 12:00:00,62.07,62.25,61.99,62.25,80464.0,62.07,62.25,61.99,62.25,80464.0
2020-10-05 12:10:00,62.24,62.34,62.17,62.29,65668.0,62.24,62.34,62.17,62.29,65668.0
2020-10-05 12:20:00,62.33,62.42,62.29,62.33,32788.0,62.33,62.42,62.29,62.33,32788.0
2020-10-05 12:30:00,62.36,62.46,62.3,62.45,44865.0,62.36,62.46,62.3,62.45,44865.0
2020-10-05 12:40:00,62.45,62.56,62.41,62.53,40693.0,62.45,62.56,62.41,62.53,40693.0
2020-10-05 12:50:00,62.53,62.58,62.48,62.5,28462.0,62.53,62.58,62.48,62.5,28462.0
2020-10-05 13:00:00,62.51,62.63,62.48,62.6,56297.0,62.51,62.63,62.48,62.6,56297.0
2020-10-05 13:10:00,62.59,62.7,62.57,62.64,30128.0,62.59,62.7,62.57,62.64,30128.0
2020-10-05 13:20:00,62.64,62.64,62.5,62.56,44065.0,62.64,62.64,62.5,62.56,44065.0
2020-10-05 13:30:00,62.56,62.66,62.48,62.53,59030.0,62.56,62.66,62.48,62.53,59030.0
2020-10-05 13:40:00,62.53,62.55,62.3,62.33,44718.0,62.53,62.55,62.3,62.33,44718.0
2020-10-05 13:50:00,62.36,62.37,62.22,62.31,38666.0,62.36,62.37,62.22,62.31,38666.0
2020-10-05 14:00:00,62.29,62.37,62.22,62.33,25619.0,62.29,62.37,62.22,62.33,25619.0
2020-10-05 14:10:00,62.31,62.45,62.3,62.34,22353.0,62.31,62.45,62.3,62.34,22353.0
2020-10-05 14:20:00,62.32,62.37,62.18,62.27,21470.0,62.32,62.37,62.18,62.27,21470.0
2020-10-05 14:30:00,62.29,62.41,62.27,62.35,25261.0,62.29,62.41,62.27,62.35,25261.0
2020-10-05 14:40:00,62.36,62.42,62.31,62.35,24049.0,62.36,62.42,62.31,62.35,24049.0
2020-10-05 14:50:00,62.35,62.48,62.34,62.47,32779.0,62.35,62.48,62.34,62.47,32779.0
2020-10-05 15:00:00,62.48,62.59,62.42,62.58,118340.0,62.48,62.59,62.42,62.58,118340.0
2020-10-05 15:10:00,62.59,62.63,62.5,62.55,46675.0,62.59,62.63,62.5,62.55,46675.0
2020-10-05 15:20:00,62.55,62.63,62.48,62.6,67388.0,62.55,62.63,62.48,62.6,67388.0
2020-10-05 15:30:00,62.6,62.68,62.45,62.48,99018.0,62.6,62.68,62.45,62.48,99018.0
2020-10-05 15:40:00,62.48,62.51,62.35,62.36,113957.0,62.48,62.51,62.35,62.36,113957.0
2020-10-05 15:50:00,62.36,62.39,62.23,62.26,331247.0,62.36,62.39,62.23,62.26,331247.0
2020-10-06 09:30:00,62.33,62.62,62.11,62.15,44420.0,62.33,62.62,62.11,62.15,44420.0
2020-10-06 09:40:00,62.13,62.6,62.06,62.52,55226.0,62.13,62.6,62.06,62.52,55226.0
2020-10-06 09:50:00,62.41,62.41,61.74,62.15,51490.0,62.41,62.41,61.74,62.15,51490.0
2020-10-06 10:00:00,62.06,62.15,61.87,62.02,44165.0,62.06,62.15,61.87,62.02,44165.0
2020-10-06 10:10:00,62.02,62.2,61.9,61.93,54348.0,62.02,62.2,61.9,61.93,54348.0
2020-10-06 10:20:00,61.93,62.27,61.88,62.17,154473.0,61.93,62.27,61.88,62.17,154473.0
2020-10-06 10:30:00,62.17,62.45,62.02,62.4,530697.0,62.17,62.45,62.02,62.4,530697.0
2020-10-06 10:40:00,62.42,62.54,62.11,62.39,177075.0,62.42,62.54,62.11,62.39,177075.0
2020-10-06 10:50:00,62.4,62.54,62.13,62.44,106066.0,62.4,62.54,62.13,62.44,106066.0
2020-10-06 11:00:00,62.47,62.68,62.29,62.58,150143.0,62.47,62.68,62.29,62.58,150143.0
2020-10-06 11:10:00,62.61,62.73,62.33,62.57,54987.0,62.61,62.73,62.33,62.57,54987.0
2020-10-06 11:20:00,62.58,62.67,62.41,62.47,136074.0,62.58,62.67,62.41,62.47,136074.0
2020-10-06 11:30:00,62.5,62.79,62.49,62.67,114303.0,62.5,62.79,62.49,62.67,114303.0
2020-10-06 11:40:00,62.71,62.84,62.64,62.72,63799.0,62.71,62.84,62.64,62.72,63799.0
2020-10-06 11:50:00,62.73,62.82,62.61,62.79,30609.0,62.73,62.82,62.61,62.79,30609.0
2020-10-06 12:00:00,62.76,62.83,62.51,62.71,70808.0,62.76,62.83,62.51,62.71,70808.0
2020-10-06 12:10:00,62.64,62.82,62.56,62.73,38029.0,62.64,62.82,62.56,62.73,38029.0
2020-10-06 12:20:00,62.73,62.82,62.68,62.73,15289.0,62.73,62.82,62.68,62.73,15289.0
2020-10-06 12:30:00,62.74,62.91,62.69,62.86,20999.0,62.74,62.91,62.69,62.86,20999.0
2020-10-06 12:40:00,62.82,63.16,62.76,63.1,106594.0,62.82,63.16,62.76,63.1,106594.0
2020-10-06 12:50:00,63.11,63.14,62.98,63.1,23404.0,63.11,63.14,62.98,63.1,23404.0
2020-10-06 13:00:00,63.09,63.31,63.08,63.26,19743.0,63.09,63.31,63.08,63.26,19743.0
2020-10-06 13:10:00,63.26,63.38,63.22,63.33,67585.0,63.26,63.38,63.22,63.33,67585.0
2020-10-06 13:20:00,63.3,63.41,63.15,63.21,49674.0,63.3,63.41,63.15,63.21,49674.0
2020-10-06 13:30:00,63.23,63.26,63.06,63.08,33052.0,63.23,63.26,63.06,63.08,33052.0
2020-10-06 13:40:00,63.07,63.09,62.88,62.92,24564.0,63.07,63.09,62.88,62.92,24564.0
2020-10-06 13:50:00,62.91,63.15,62.9,63.05,114867.0,62.91,63.15,62.9,63.05,114867.0
2020-10-06 14:00:00,63.05,63.07,62.95,62.95,70083.0,63.05,63.07,62.95,62.95,70083.0
2020-10-06 14:10:00,62.98,63.25,62.91,63.25,151714.0,62.98,63.25,62.91,63.25,151714.0
2020-10-06 14:20:00,63.23,63.27,63.2,63.26,33840.0,63.23,63.27,63.2,63.26,33840.0
2020-10-06 14:30:00,63.27,63.48,63.24,63.42,30069.0,63.27,63.48,63.24,63.42,30069.0
2020-10-06 14:40:00,63.41,63.67,63.34,63.36,40387.0,63.41,63.67,63.34,63.36,40387.0
2020-10-06 14:50:00,63.34,63.34,62.51,62.8,178584.0,63.34,63.34,62.51,62.8,178584.0
2020-10-06 15:00:00,62.77,62.8,62.08,62.32,66075.0,62.77,62.8,62.08,62.32,66075.0
2020-10-06 15:10:00,62.28,62.47,62.22,62.39,59168.0,62.28,62.47,62.22,62.39,59168.0
2020-10-06 15:20:00,62.42,62.54,62.38,62.46,40360.0,62.42,62.54,62.38,62.46,40360.0
2020-10-06 15:30:00,62.45,62.66,62.41,62.61,99033.0,62.45,62.66,62.41,62.61,99033.0
2020-10-06 15:40:00,62.62,62.62,62.15,62.31,60476.0,62.62,62.62,62.15,62.31,60476.0
2020-10-06 15:50:00,62.32,62.4,62.17,62.25,214225.0,62.32,62.4,62.17,62.25,214225.0
2020-10-07 09:30:00,62.76,63.73,62.58,63.7,54520.0,62.76,63.73,62.58,63.7,54520.0
2020-10-07 09:40:00,63.68,63.92,63.23,63.36,57682.0,63.68,63.92,63.23,63.36,57682.0
2020-10-07 09:50:00,63.37,63.72,63.3,63.62,27795.0,63.37,63.72,63.3,63.62,27795.0
2020-10-07 10:00:00,63.64,63.96,63.61,63.96,36238.0,63.64,63.96,63.61,63.96,36238.0
2020-10-07 10:10:00,63.96,64.4,63.85,64.24,121556.0,63.96,64.4,63.85,64.24,121556.0
2020-10-07 10:20:00,64.24,64.4,63.93,64.4,45628.0,64.24,64.4,63.93,64.4,45628.0
2020-10-07 10:30:00,64.4,64.59,64.39,64.48,69497.0,64.4,64.59,64.39,64.48,69497.0
2020-10-07 10:40:00,64.47,64.63,64.45,64.48,43257.0,64.47,64.63,64.45,64.48,43257.0
2020-10-07 10:50:00,64.48,64.6,64.37,64.5,23408.0,64.48,64.6,64.37,64.5,23408.0
2020-10-07 11:00:00,64.52,64.63,64.49,64.6,44823.0,64.52,64.63,64.49,64.6,44823.0
2020-10-07 11:10:00,64.6,64.8,64.51,64.64,85969.0,64.6,64.8,64.51,64.64,85969.0
2020-10-07 11:20:00,64.62,64.73,64.51,64.63,23002.0,64.62,64.73,64.51,64.63,23002.0
2020-10-07 11:30:00,64.63,64.72,64.42,64.5,28526.0,64.63,64.72,64.42,64.5,28526.0
2020-10-07 11:40:00,64.49,64.6,64.44,64.46,42782.0,64.49,64.6,64.44,64.46,42782.0
2020-10-07 11:50:00,64.44,64.47,64.33,64.4,17803.0,64.44,64.47,64.33,64.4,17803.0
2020-10-07 12:00:00,64.39,64.45,64.11,64.39,47585.0,64.39,64.45,64.11,64.39,47585.0
2020-10-07 12:10:00,64.41,64.48,64.18,64.28,22985.0,64.41,64.48,64.18,64.28,22985.0
2020-10-07 12:20:00,64.3,64.47,64.27,64.28,21262.0,64.3,64.47,64.27,64.28,21262.0
2020-10-07 12:30:00,64.34,64.61,64.31,64.61,15729.0,64.34,64.61,64.31,64.61,15729.0
2020-10-07 12:40:00,64.57,64.62,64.43,64.59,29713.0,64.57,64.62,64.43,64.59,29713.0
2020-10-07 12:50:00,64.61,64.71,64.51,64.58,45344.0,64.61,64.71,64.51,64.58,45344.0
2020-10-07 13:00:00,64.59,64.74,64.53,64.62,12051.0,64.59,64.74,64.53,64.62,12051.0
2020-10-07 13:10:00,64.63,64.63,64.37,64.49,22074.0,64.63,64.63,64.37,64.49,22074.0
2020-10-07 13:20:00,64.48,64.51,64.35,64.51,9594.0,64.48,64.51,64.35,64.51,9594.0
2020-10-07 13:30:00,64.51,64.54,64.42,64.44,18207.0,64.51,64.54,64.42,64.44,18207.0
2020-10-07 13:40:00,64.42,64.57,64.4,64.52,15827.0,64.42,64.57,64.4,64.52,15827.0
2020-10-07 13:50:00,64.53,64.63,64.53,64.55,12484.0,64.53,64.63,64.53,64.55,12484.0
2020-10-07 14:00:00,64.54,64.89,64.54,64.75,36159.0,64.54,64.89,64.54,64.75,36159.0
2020-10-07 14:10:00,64.73,64.86,64.68,64.81,20732.0,64.73,64.86,64.68,64.81,20732.0
2020-10-07 14:20:00,64.8,64.98,64.77,64.96,27560.0,64.8,64.98,64.77,64.96,27560.0
2020-10-07 14:30:00,64.97,64.97,64.86,64.92,27718.0,64.97,64.97,64.86,64.92,27718.0
2020-10-07 14:40:00,64.92,64.97,64.83,64.94,40210.0,64.92,64.97,64.83,64.94,40210.0
2020-10-07 14:50:00,64.94,64.98,64.93,64.97,57057.0,64.94,64.98,64.93,64.97,57057.0
2020-10-07 15:00:00,64.97,65.13,64.94,65.05,74063.0,64.97,65.13,64.94,65.05,74063.0
2020-10-07 15:10:00,65.04,65.14,65.03,65.13,38281.0,65.04,65.14,65.03,65.13,38281.0
2020-10-07 15:20:00,65.13,65.13,64.91,64.97,51721.0,65.13,65.13,64.91,64.97,51721.0
2020-10-07 15:30:00,64.98,64.99,64.75,64.96,69455.0,64.98,64.99,64.75,64.96,69455.0
2020-10-07 15:40:00,64.97,65.06,64.84,65.03,112095.0,64.97,65.06,64.84,65.03,112095.0
2020-10-07 15:50:00,65.02,65.03,64.62,64.62,293373.0,65.02,65.03,64.62,64.62,293373.0
2020-10-08 09:30:00,65.0,65.0,64.32,64.72,44658.0,65.0,65.0,64.32,64.72,44658.0
2020-10-08 09:40:00,64.72,65.0,64.66,64.83,13349.0,64.72,65.0,64.66,64.83,13349.0
2020-10-08 09:50:00,64.86,65.26,64.85,65.03,22015.0,64.86,65.26,64.85,65.03,22015.0
2020-10-08 10:00:00,65.08,65.14,64.72,64.75,62231.0,65.08,65.14,64.72,64.75,62231.0
2020-10-08 10:10:00,64.75,64.85,64.65,64.74,16680.0,64.75,64.85,64.65,64.74,16680.0
2020-10-08 10:20:00,64.71,64.82,64.64,64.68,25978.0,64.71,64.82,64.64,64.68,25978.0
2020-10-08 10:30:00,64.7,64.73,64.38,64.41,38125.0,64.7,64.73,64.38,64.41,38125.0
2020-10-08 10:40:00,64.41,64.51,64.26,64.31,51010.0,64.41,64.51,64.26,64.31,51010.0
2020-10-08 10:50:00,64.3,64.6,64.14,64.18,80317.0,64.3,64.6,64.14,64.18,80317.0
2020-10-08 11:00:00,64.18,64.26,63.88,63.97,73458.0,64.18,64.26,63.88,63.97,73458.0
2020-10-08 11:10:00,63.98,64.36,63.84,64.36,65334.0,63.98,64.36,63.84,64.36,65334.0
2020-10-08 11:20:00,64.31,64.37,64.0,64.07,32233.0,64.31,64.37,64.0,64.07,32233.0
2020-10-08 11:30:00,64.11,64.25,63.9,64.2,24734.0,64.11,64.25,63.9,64.2,24734.0
2020-10-08 11:40:00,64.24,64.41,64.13,64.39,104345.0,64.24,64.41,64.13,64.39,104345.0
2020-10-08 11:50:00,64.35,64.42,64.29,64.33,17549.0,64.35,64.42,64.29,64.33,17549.0
2020-10-08 12:00:00,64.33,64.44,64.32,64.4,30902.0,64.33,64.44,64.32,64.4,30902.0
2020-10-08 12:10:00,64.4,64.42,64.29,64.38,46460.0,64.4,64.42,64.29,64.38,46460.0
2020-10-08 12:20:00,64.38,64.49,64.35,64.47,23476.0,64.38,64.49,64.35,64.47,23476.0
2020-10-08 12:30:00,64.48,64.58,64.43,64.5,18521.0,64.48,64.58,64.43,64.5,18521.0
2020-10-08 12:40:00,64.49,64.51,64.45,64.47,15016.0,64.49,64.51,64.45,64.47,15016.0
2020-10-08 12:50:00,64.48,64.51,64.42,64.49,16416.0,64.48,64.51,64.42,64.49,16416.0
2020-10-08 13:00:00,64.51,64.63,64.51,64.54,20339.0,64.51,64.63,64.51,64.54,20339.0
2020-10-08 13:10:00,64.56,64.62,64.51,64.59,18628.0,64.56,64.62,64.51,64.59,18628.0
2020-10-08 13:20:00,64.59,64.66,64.54,64.62,12691.0,64.59,64.66,64.54,64.62,12691.0
2020-10-08 13:30:00,64.64,64.66,64.54,64.55,14519.0,64.64,64.66,64.54,64.55,14519.0
2020-10-08 13:40:00,64.52,64.57,64.42,64.45,34921.0,64.52,64.57,64.42,64.45,34921.0
2020-10-08 13:50:00,64.4,64.44,64.23,64.26,20198.0,64.4,64.44,64.23,64.26,20198.0
2020-10-08 14:00:00,64.23,64.34,64.15,64.33,29752.0,64.23,64.34,64.15,64.33,29752.0
2020-10-08 14:10:00,64.37,64.38,64.29,64.34,23999.0,64.37,64.38,64.29,64.34,23999.0
2020-10-08 14:20:00,64.35,64.46,64.33,64.36,33516.0,64.35,64.46,64.33,64.36,33516.0
2020-10-08 14:30:00,64.37,64.5,64.37,64.41,16010.0,64.37,64.5,64.37,64.41,16010.0
2020-10-08 14:40:00,64.43,64.49,64.37,64.45,13563.0,64.43,64.49,64.37,64.45,13563.0
2020-10-08 14:50:00,64.45,64.47,64.34,64.41,17705.0,64.45,64.47,64.34,64.41,17705.0
2020-10-08 15:00:00,64.39,64.49,64.28,64.45,21523.0,64.39,64.49,64.28,64.45,21523.0
2020-10-08 15:10:00,64.45,64.63,64.44,64.63,17068.0,64.45,64.63,64.44,64.63,17068.0
2020-10-08 15:20:00,64.6,64.75,64.58,64.73,25766.0,64.6,64.75,64.58,64.73,25766.0
2020-10-08 15:30:00,64.75,64.77,64.63,64.69,71226.0,64.75,64.77,64.63,64.69,71226.0
2020-10-08 15:40:00,64.68,64.71,64.58,64.65,50928.0,64.68,64.71,64.58,64.65,50928.0
2020-10-08 15:50:00,64.63,64.76,64.6,64.68,191367.0,64.63,64.76,64.6,64.68,191367.0
2020-10-09 09:30:00,64.99,65.23,64.23,64.3,113486.0,64.99,65.23,64.23,64.3,113486.0
2020-10-09 09:40:00,64.34,64.38,63.75,63.98,221023.0,64.34,64.38,63.75,63.98,221023.0
2020-10-09 09:50:00,63.98,64.13,63.78,63.92,58036.0,63.98,64.13,63.78,63.92,58036.0
2020-10-09 10:00:00,63.99,64.15,63.89,63.9,31760.0,63.99,64.15,63.89,63.9,31760.0
2020-10-09 10:10:00,63.91,64.02,63.75,63.99,51346.0,63.91,64.02,63.75,63.99,51346.0
2020-10-09 10:20:00,64.01,64.01,63.55,63.73,69984.0,64.01,64.01,63.55,63.73,69984.0
2020-10-09 10:30:00,63.73,63.86,63.63,63.81,23409.0,63.73,63.86,63.63,63.81,23409.0
2020-10-09 10:40:00,63.87,63.91,63.73,63.79,16194.0,63.87,63.91,63.73,63.79,16194.0
2020-10-09 10:50:00,63.8,63.91,63.75,63.75,18773.0,63.8,63.91,63.75,63.75,18773.0
2020-10-09 11:00:00,63.78,64.0,63.7,63.78,42094.0,63.78,64.0,63.7,63.78,42094.0
2020-10-09 11:10:00,63.77,63.87,63.6,63.78,67417.0,63.77,63.87,63.6,63.78,67417.0
2020-10-09 11:20:00,63.74,64.04,63.74,63.82,15628.0,63.74,64.04,63.74,63.82,15628.0
2020-10-09 11:30:00,63.81,64.01,63.81,63.97,18358.0,63.81,64.01,63.81,63.97,18358.0
2020-10-09 11:40:00,63.95,64.23,63.91,64.2,20633.0,63.95,64.23,63.91,64.2,20633.0
2020-10-09 11:50:00,64.24,64.32,64.14,64.14,31236.0,64.24,64.32,64.14,64.14,31236.0
2020-10-09 12:00:00,64.12,64.18,64.1,64.15,18269.0,64.12,64.18,64.1,64.15,18269.0
2020-10-09 12:10:00,64.15,64.15,64.08,64.13,9829.0,64.15,64.15,64.08,64.13,9829.0
2020-10-09 12:20:00,64.14,64.2,63.96,64.09,25603.0,64.14,64.2,63.96,64.09,25603.0
2020-10-09 12:30:00,64.08,64.17,64.08,64.1,10542.0,64.08,64.17,64.08,64.1,10542.0
2020-10-09 12:40:00,64.06,64.13,63.99,64.03,15611.0,64.06,64.13,63.99,64.03,15611.0
2020-10-09 12:50:00,64.04,64.1,63.98,64.06,13648.0,64.04,64.1,63.98,64.06,13648.0
2020-10-09 13:00:00,64.05,64.13,64.03,64.09,23723.0,64.05,64.13,64.03,64.09,23723.0
2020-10-09 13:10:00,64.09,64.2,64.08,64.16,20520.0,64.09,64.2,64.08,64.16,20520.0
2020-10-09 13:20:00,64.16,64.27,64.13,64.23,14718.0,64.16,64.27,64.13,64.23,14718.0
2020-10-09 13:30:00,64.24,64.31,64.2,64.25,11913.0,64.24,64.31,64.2,64.25,11913.0
2020-10-09 13:40:00,64.25,64.27,64.17,64.17,10803.0,64.25,64.27,64.17,64.17,10803.0
2020-10-09 13:50:00,64.19,64.2,64.14,64.18,11733.0,64.19,64.2,64.14,64.18,11733.0
2020-10-09 14:00:00,64.18,64.21,64.09,64.09,10944.0,64.18,64.21,64.09,64.09,10944.0
2020-10-09 14:10:00,64.1,64.14,64.0,64.04,16367.0,64.1,64.14,64.0,64.04,16367.0
2020-10-09 14:20:00,64.04,64.05,63.9,64.04,23835.0,64.04,64.05,63.9,64.04,23835.0
2020-10-09 14:30:00,64.05,64.08,63.95,63.98,52302.0,64.05,64.08,63.95,63.98,52302.0
2020-10-09 14:40:00,63.95,64.06,63.92,64.05,26472.0,63.95,64.06,63.92,64.05,26472.0
2020-10-09 14:50:00,64.06,64.1,64.02,64.05,15367.0,64.06,64.1,64.02,64.05,15367.0
2020-10-09 15:00:00,64.03,64.12,64.02,64.11,13572.0,64.03,64.12,64.02,64.11,13572.0
2020-10-09 15:10:00,64.09,64.15,64.05,64.12,24053.0,64.09,64.15,64.05,64.12,24053.0
2020-10-09 15:20:00,64.1,64.23,64.1,64.23,29097.0,64.1,64.23,64.1,64.23,29097.0
2020-10-09 15:30:00,64.24,64.24,64.07,64.13,46547.0,64.24,64.24,64.07,64.13,46547.0
2020-10-09 15:40:00,64.12,64.18,64.03,64.08,111215.0,64.12,64.18,64.03,64.08,111215.0
2020-10-09 15:50:00,64.09,64.24,63.88,64.2,233100.0,64.09,64.24,63.88,64.2,233100.0
2020-10-12 09:30:00,64.69,65.18,64.47,65.1,92094.0,64.69,65.18,64.47,65.1,92094.0
2020-10-12 09:40:00,65.15,65.15,64.69,64.69,29339.0,65.15,65.15,64.69,64.69,29339.0
2020-10-12 09:50:00,64.74,65.14,64.74,65.0,50834.0,64.74,65.14,64.74,65.0,50834.0
2020-10-12 10:00:00,65.07,65.2,65.02,65.2,82166.0,65.07,65.2,65.02,65.2,82166.0
2020-10-12 10:10:00,65.2,65.38,65.15,65.34,28675.0,65.2,65.38,65.15,65.34,28675.0
2020-10-12 10:20:00,65.34,65.49,65.27,65.39,43942.0,65.34,65.49,65.27,65.39,43942.0
2020-10-12 10:30:00,65.38,65.61,65.35,65.43,25987.0,65.38,65.61,65.35,65.43,25987.0
2020-10-12 10:40:00,65.43,65.54,65.28,65.45,55862.0,65.43,65.54,65.28,65.45,55862.0
2020-10-12 10:50:00,65.47,65.75,65.45,65.55,35496.0,65.47,65.75,65.45,65.55,35496.0
2020-10-12 11:00:00,65.56,65.83,65.55,65.78,22438.0,65.56,65.83,65.55,65.78,22438.0
2020-10-12 11:10:00,65.8,65.8,65.61,65.67,28545.0,65.8,65.8,65.61,65.67,28545.0
2020-10-12 11:20:00,65.7,65.75,65.62,65.67,37213.0,65.7,65.75,65.62,65.67,37213.0
2020-10-12 11:30:00,65.68,65.77,65.54,65.57,21019.0,65.68,65.77,65.54,65.57,21019.0
2020-10-12 11:40:00,65.56,65.56,65.42,65.44,18740.0,65.56,65.56,65.42,65.44,18740.0
2020-10-12 11:50:00,65.49,65.49,65.3,65.33,15387.0,65.49,65.49,65.3,65.33,15387.0
2020-10-12 12:00:00,65.33,65.33,65.17,65.27,14041.0,65.33,65.33,65.17,65.27,14041.0
2020-10-12 12:10:00,65.28,65.36,65.15,65.32,23684.0,65.28,65.36,65.15,65.32,23684.0
2020-10-12 12:20:00,65.32,65.51,65.32,65.36,25298.0,65.32,65.51,65.32,65.36,25298.0
2020-10-12 12:30:00,65.39,65.69,65.37,65.68,21635.0,65.39,65.69,65.37,65.68,21635.0
2020-10-12 12:40:00,65.69,65.71,65.44,65.44,13183.0,65.69,65.71,65.44,65.44,13183.0
2020-10-12 12:50:00,65.44,65.53,65.39,65.51,8754.0,65.44,65.53,65.39,65.51,8754.0
2020-10-12 13:00:00,65.51,65.51,65.3,65.37,9693.0,65.51,65.51,65.3,65.37,9693.0
2020-10-12 13:10:00,65.38,65.53,65.37,65.52,10514.0,65.38,65.53,65.37,65.52,10514.0
2020-10-12 13:20:00,65.54,65.58,65.4,65.41,19363.0,65.54,65.58,65.4,65.41,19363.0
2020-10-12 13:30:00,65.41,65.46,65.29,65.35,10987.0,65.41,65.46,65.29,65.35,10987.0
2020-10-12 13:40:00,65.36,65.4,65.24,65.31,22320.0,65.36,65.4,65.24,65.31,22320.0
2020-10-12 13:50:00,65.32,65.32,65.25,65.3,97345.0,65.32,65.32,65.25,65.3,97345.0
2020-10-12 14:00:00,65.3,65.36,65.25,65.32,20736.0,65.3,65.36,65.25,65.32,20736.0
2020-10-12 14:10:00,65.34,65.42,65.29,65.41,44353.0,65.34,65.42,65.29,65.41,44353.0
2020-10-12 14:20:00,65.44,65.48,65.31,65.47,15986.0,65.44,65.48,65.31,65.47,15986.0
2020-10-12 14:30:00,65.45,65.55,65.4,65.48,14766.0,65.45,65.55,65.4,65.48,14766.0
2020-10-12 14:40:00,65.49,65.49,65.29,65.3,11726.0,65.49,65.49,65.29,65.3,11726.0
2020-10-12 14:50:00,65.3,65.39,65.24,65.38,64989.0,65.3,65.39,65.24,65.38,64989.0
2020-10-12 15:00:00,65.38,65.49,65.36,65.49,17026.0,65.38,65.49,65.36,65.49,17026.0
2020-10-12 15:10:00,65.46,65.57,65.44,65.54,22318.0,65.46,65.57,65.44,65.54,22318.0
2020-10-12 15:20:00,65.54,65.55,65.49,65.53,25698.0,65.54,65.55,65.49,65.53,25698.0
2020-10-12 15:30:00,65.53,65.58,65.42,65.44,43297.0,65.53,65.58,65.42,65.44,43297.0
2020-10-12 15:40:00,65.42,65.53,65.33,65.36,78958.0,65.42,65.53,65.33,65.36,78958.0
2020-10-12 15:50:00,65.34,65.46,65.23,65.29,244257.0,65.34,65.46,65.23,65.29,244257.0
2020-10-13 09:30:00,64.7,65.35,64.51,65.13,74148.0,64.7,65.35,64.51,65.13,74148.0
2020-10-13 09:40:00,65.08,65.64,65.0,65.52,97844.0,65.08,65.64,65.0,65.52,97844.0
2020-10-13 09:50:00,65.49,65.55,65.4,65.54,21983.0,65.49,65.55,65.4,65.54,21983.0
2020-10-13 10:00:00,65.54,66.35,65.49,66.18,75980.0,65.54,66.35,65.49,66.18,75980.0
2020-10-13 10:10:00,66.16,66.17,65.84,65.93,78733.0,66.16,66.17,65.84,65.93,78733.0
2020-10-13 10:20:00,65.95,66.12,65.93,65.93,104039.0,65.95,66.12,65.93,65.93,104039.0
2020-10-13 10:30:00,65.96,66.08,65.78,65.84,169611.0,65.96,66.08,65.78,65.84,169611.0
2020-10-13 10:40:00,65.82,65.82,65.32,65.51,83612.0,65.82,65.82,65.32,65.51,83612.0
2020-10-13 10:50:00,65.48,65.61,65.37,65.52,71855.0,65.48,65.61,65.37,65.52,71855.0
2020-10-13 11:00:00,65.53,65.57,65.29,65.33,68759.0,65.53,65.57,65.29,65.33,68759.0
2020-10-13 11:10:00,65.36,65.54,65.28,65.32,49624.0,65.36,65.54,65.28,65.32,49624.0
2020-10-13 11:20:00,65.32,65.52,65.23,65.41,62412.0,65.32,65.52,65.23,65.41,62412.0
2020-10-13 11:30:00,65.42,65.68,65.26,65.66,45587.0,65.42,65.68,65.26,65.66,45587.0
2020-10-13 11:40:00,65.67,65.77,65.55,65.75,44246.0,65.67,65.77,65.55,65.75,44246.0
2020-10-13 11:50:00,65.77,65.96,65.69,65.9,30124.0,65.77,65.96,65.69,65.9,30124.0
2020-10-13 12:00:00,65.91,66.15,65.9,66.12,126012.0,65.91,66.15,65.9,66.12,126012.0
2020-10-13 12:10:00,66.13,66.26,66.0,66.22,71231.0,66.13,66.26,66.0,66.22,71231.0
2020-10-13 12:20:00,66.2,66.21,66.05,66.17,20020.0,66.2,66.21,66.05,66.17,20020.0
2020-10-13 12:30:00,66.18,66.23,65.95,65.99,15402.0,66.18,66.23,65.95,65.99,15402.0
2020-10-13 12:40:00,65.98,66.02,65.87,65.97,16182.0,65.98,66.02,65.87,65.97,16182.0
2020-10-13 12:50:00,65.98,66.05,65.95,66.03,23005.0,65.98,66.05,65.95,66.03,23005.0
2020-10-13 13:00:00,66.01,66.1,65.93,66.0,20931.0,66.01,66.1,65.93,66.0,20931.0
2020-10-13 13:10:00,66.0,66.2,65.99,66.1,160898.0,66.0,66.2,65.99,66.1,160898.0
2020-10-13 13:20:00,66.12,66.17,66.04,66.13,16571.0,66.12,66.17,66.04,66.13,16571.0
2020-10-13 13:30:00,66.11,66.37,66.1,66.33,31224.0,66.11,66.37,66.1,66.33,31224.0
2020-10-13 13:40:00,66.35,66.39,65.86,65.89,117347.0,66.35,66.39,65.86,65.89,117347.0
2020-10-13 13:50:00,65.86,65.91,65.59,65.63,14404.0,65.86,65.91,65.59,65.63,14404.0
2020-10-13 14:00:00,65.63,65.7,65.55,65.6,19551.0,65.63,65.7,65.55,65.6,19551.0
2020-10-13 14:10:00,65.62,65.76,65.59,65.7,15928.0,65.62,65.76,65.59,65.7,15928.0
2020-10-13 14:20:00,65.68,65.69,65.49,65.49,27698.0,65.68,65.69,65.49,65.49,27698.0
2020-10-13 14:30:00,65.48,65.53,65.27,65.33,19629.0,65.48,65.53,65.27,65.33,19629.0
2020-10-13 14:40:00,65.34,65.39,65.2,65.27,16323.0,65.34,65.39,65.2,65.27,16323.0
2020-10-13 14:50:00,65.25,65.41,65.2,65.34,55306.0,65.25,65.41,65.2,65.34,55306.0
2020-10-13 15:00:00,65.37,65.4,65.32,65.34,11842.0,65.37,65.4,65.32,65.34,11842.0
2020-10-13 15:10:00,65.35,65.43,65.32,65.42,17609.0,65.35,65.43,65.32,65.42,17609.0
2020-10-13 15:20:00,65.39,65.49,65.34,65.41,41812.0,65.39,65.49,65.34,65.41,41812.0
2020-10-13 15:30:00,65.43,65.53,65.41,65.46,43895.0,65.43,65.53,65.41,65.46,43895.0
2020-10-13 15:40:00,65.48,65.51,65.31,65.31,58784.0,65.48,65.51,65.31,65.31,58784.0
2020-10-13 15:50:00,65.33,65.68,65.33,65.38,240515.0,65.33,65.68,65.33,65.38,240515.0
2020-10-14 09:30:00,65.24,65.25,63.89,64.21,139805.0,65.24,65.25,63.89,64.21,139805.0
2020-10-14 09:40:00,64.2,65.38,64.18,65.27,49516.0,64.2,65.38,64.18,65.27,49516.0
2020-10-14 09:50:00,65.23,65.7,65.13,65.4,54531.0,65.23,65.7,65.13,65.4,54531.0
2020-10-14 10:00:00,65.41,65.52,65.21,65.29,90699.0,65.41,65.52,65.21,65.29,90699.0
2020-10-14 10:10:00,65.29,65.49,65.1,65.11,38840.0,65.29,65.49,65.1,65.11,38840.0
2020-10-14 10:20:00,65.07,65.27,64.89,64.89,16964.0,65.07,65.27,64.89,64.89,16964.0
2020-10-14 10:30:00,64.89,64.94,64.74,64.86,23607.0,64.89,64.94,64.74,64.86,23607.0
2020-10-14 10:40:00,64.8,65.03,64.74,64.75,20064.0,64.8,65.03,64.74,64.75,20064.0
2020-10-14 10:50:00,64.69,64.87,64.63,64.86,29992.0,64.69,64.87,64.63,64.86,29992.0
2020-10-14 11:00:00,64.86,65.08,64.84,65.02,38159.0,64.86,65.08,64.84,65.02,38159.0
2020-10-14 11:10:00,65.05,65.19,65.03,65.12,18092.0,65.05,65.19,65.03,65.12,18092.0
2020-10-14 11:20:00,65.1,65.21,64.97,65.02,19121.0,65.1,65.21,64.97,65.02,19121.0
2020-10-14 11:30:00,65.02,65.02,64.87,64.87,8860.0,65.02,65.02,64.87,64.87,8860.0
2020-10-14 11:40:00,64.9,64.98,64.64,64.73,24833.0,64.9,64.98,64.64,64.73,24833.0
2020-10-14 11:50:00,64.72,64.74,64.55,64.6,26318.0,64.72,64.74,64.55,64.6,26318.0
2020-10-14 12:00:00,64.63,64.77,64.63,64.72,32423.0,64.63,64.77,64.63,64.72,32423.0
2020-10-14 12:10:00,64.72,64.75,64.55,64.59,18925.0,64.72,64.75,64.55,64.59,18925.0
2020-10-14 12:20:00,64.55,64.73,64.54,64.7,15411.0,64.55,64.73,64.54,64.7,15411.0
2020-10-14 12:30:00,64.7,64.8,64.62,64.64,15591.0,64.7,64.8,64.62,64.64,15591.0
2020-10-14 12:40:00,64.66,64.83,64.6,64.78,15356.0,64.66,64.83,64.6,64.78,15356.0
2020-10-14 12:50:00,64.83,64.9,64.78,64.88,10034.0,64.83,64.9,64.78,64.88,10034.0
2020-10-14 13:00:00,64.86,65.0,64.8,64.94,37690.0,64.86,65.0,64.8,64.94,37690.0
2020-10-14 13:10:00,64.95,65.05,64.92,65.02,11886.0,64.95,65.05,64.92,65.02,11886.0
2020-10-14 13:20:00,65.01,65.02,64.84,64.92,19752.0,65.01,65.02,64.84,64.92,19752.0
2020-10-14 13:30:00,64.93,64.93,64.8,64.82,16040.0,64.93,64.93,64.8,64.82,16040.0
2020-10-14 13:40:00,64.82,64.94,64.76,64.92,14674.0,64.82,64.94,64.76,64.92,14674.0
2020-10-14 13:50:00,64.9,65.0,64.9,64.99,9935.0,64.9,65.0,64.9,64.99,9935.0
2020-10-14 14:00:00,64.95,65.17,64.93,65.1,19552.0,64.95,65.17,64.93,65.1,19552.0
2020-10-14 14:10:00,65.08,65.14,65.02,65.05,16723.0,65.08,65.14,65.02,65.05,16723.0
2020-10-14 14:20:00,65.06,65.24,65.03,65.08,63087.0,65.06,65.24,65.03,65.08,63087.0
2020-10-14 14:30:00,65.08,65.09,64.75,64.81,27178.0,65.08,65.09,64.75,64.81,27178.0
2020-10-14 14:40:00,64.81,65.11,64.81,65.11,28605.0,64.81,65.11,64.81,65.11,28605.0
2020-10-14 14:50:00,65.05,65.22,65.03,65.17,27553.0,65.05,65.22,65.03,65.17,27553.0
2020-10-14 15:00:00,65.18,65.42,65.15,65.35,26845.0,65.18,65.42,65.15,65.35,26845.0
2020-10-14 15:10:00,65.34,65.41,65.22,65.23,20936.0,65.34,65.41,65.22,65.23,20936.0
2020-10-14 15:20:00,65.24,65.32,65.21,65.3,27260.0,65.24,65.32,65.21,65.3,27260.0
2020-10-14 15:30:00,65.29,65.45,65.12,65.23,90773.0,65.29,65.45,65.12,65.23,90773.0
2020-10-14 15:40:00,65.25,65.31,65.21,65.31,61367.0,65.25,65.31,65.21,65.31,61367.0
2020-10-14 15:50:00,65.31,65.4,65.17,65.19,219929.0,65.31,65.4,65.17,65.19,219929.0
2020-10-15 09:30:00,64.11,65.1,64.01,64.8,102041.0,64.11,65.1,64.01,64.8,102041.0
2020-10-15 09:40:00,64.8,65.45,64.74,65.31,40312.0,64.8,65.45,64.74,65.31,40312.0
2020-10-15 09:50:00,65.34,65.38,65.11,65.22,57396.0,65.34,65.38,65.11,65.22,57396.0
2020-10-15 10:00:00,65.22,65.37,65.03,65.19,72567.0,65.22,65.37,65.03,65.19,72567.0
2020-10-15 10:10:00,65.18,65.37,65.1,65.37,56718.0,65.18,65.37,65.1,65.37,56718.0
2020-10-15 10:20:00,65.4,65.65,65.34,65.61,35047.0,65.4,65.65,65.34,65.61,35047.0
2020-10-15 10:30:00,65.59,65.64,65.09,65.33,20871.0,65.59,65.64,65.09,65.33,20871.0
2020-10-15 10:40:00,65.32,65.57,65.19,65.55,25752.0,65.32,65.57,65.19,65.55,25752.0
2020-10-15 10:50:00,65.52,65.8,65.45,65.76,60640.0,65.52,65.8,65.45,65.76,60640.0
2020-10-15 11:00:00,65.76,66.08,65.58,66.06,43595.0,65.76,66.08,65.58,66.06,43595.0
2020-10-15 11:10:00,65.96,66.04,65.77,66.0,66406.0,65.96,66.04,65.77,66.0,66406.0
2020-10-15 11:20:00,65.96,66.09,65.69,65.69,20199.0,65.96,66.09,65.69,65.69,20199.0
2020-10-15 11:30:00,65.76,65.91,65.7,65.85,17164.0,65.76,65.91,65.7,65.85,17164.0
2020-10-15 11:40:00,65.87,65.89,65.69,65.82,15329.0,65.87,65.89,65.69,65.82,15329.0
2020-10-15 11:50:00,65.84,65.95,65.68,65.76,23156.0,65.84,65.95,65.68,65.76,23156.0
2020-10-15 12:00:00,65.73,65.76,65.51,65.53,24790.0,65.73,65.76,65.51,65.53,24790.0
2020-10-15 12:10:00,65.51,65.57,65.4,65.55,22531.0,65.51,65.57,65.4,65.55,22531.0
2020-10-15 12:20:00,65.53,65.74,65.52,65.68,17318.0,65.53,65.74,65.52,65.68,17318.0
2020-10-15 12:30:00,65.68,65.78,65.61,65.71,12184.0,65.68,65.78,65.61,65.71,12184.0
2020-10-15 12:40:00,65.69,65.77,65.5,65.65,11469.0,65.69,65.77,65.5,65.65,11469.0
2020-10-15 12:50:00,65.65,65.82,65.65,65.81,8820.0,65.65,65.82,65.65,65.81,8820.0
2020-10-15 13:00:00,65.82,65.87,65.76,65.87,16779.0,65.82,65.87,65.76,65.87,16779.0
2020-10-15 13:10:00,65.86,66.0,65.85,65.99,26053.0,65.86,66.0,65.85,65.99,26053.0
2020-10-15 13:20:00,65.99,66.12,65.93,66.08,56629.0,65.99,66.12,65.93,66.08,56629.0
2020-10-15 13:30:00,66.08,66.08,65.88,65.92,13491.0,66.08,66.08,65.88,65.92,13491.0
2020-10-15 13:40:00,65.92,65.96,65.73,65.81,15235.0,65.92,65.96,65.73,65.81,15235.0
2020-10-15 13:50:00,65.84,65.91,65.78,65.86,22085.0,65.84,65.91,65.78,65.86,22085.0
2020-10-15 14:00:00,65.85,65.98,65.76,65.78,27908.0,65.85,65.98,65.76,65.78,27908.0
2020-10-15 14:10:00,65.78,65.8,65.64,65.68,28121.0,65.78,65.8,65.64,65.68,28121.0
2020-10-15 14:20:00,65.67,65.82,65.67,65.8,34857.0,65.67,65.82,65.67,65.8,34857.0
2020-10-15 14:30:00,65.78,65.85,65.74,65.78,15344.0,65.78,65.85,65.74,65.78,15344.0
2020-10-15 14:40:00,65.79,65.84,65.75,65.83,19823.0,65.79,65.84,65.75,65.83,19823.0
2020-10-15 14:50:00,65.84,65.86,65.72,65.75,29300.0,65.84,65.86,65.72,65.75,29300.0
2020-10-15 15:00:00,65.75,65.91,65.75,65.87,29777.0,65.75,65.91,65.75,65.87,29777.0
2020-10-15 15:10:00,65.87,65.87,65.74,65.79,41578.0,65.87,65.87,65.74,65.79,41578.0
2020-10-15 15:20:00,65.78,65.87,65.73,65.76,39882.0,65.78,65.87,65.73,65.76,39882.0
2020-10-15 15:30:00,65.77,65.82,65.68,65.78,62831.0,65.77,65.82,65.68,65.78,62831.0
2020-10-15 15:40:00,65.78,65.92,65.59,65.65,161443.0,65.78,65.92,65.59,65.65,161443.0
2020-10-15 15:50:00,65.6,65.89,65.6,65.86,285169.0,65.6,65.89,65.6,65.86,285169.0
2020-10-16 09:30:00,66.0,66.0,65.2,65.29,176231.0,66.0,66.0,65.2,65.29,176231.0
2020-10-16 09:40:00,65.35,65.89,65.35,65.68,24908.0,65.35,65.89,65.35,65.68,24908.0
2020-10-16 09:50:00,65.75,66.0,65.71,66.0,25439.0,65.75,66.0,65.71,66.0,25439.0
2020-10-16 10:00:00,65.96,66.34,65.95,66.14,38886.0,65.96,66.34,65.95,66.14,38886.0
2020-10-16 10:10:00,66.17,66.26,66.03,66.26,19999.0,66.17,66.26,66.03,66.26,19999.0
2020-10-16 10:20:00,66.26,66.47,66.16,66.43,73447.0,66.26,66.47,66.16,66.43,73447.0
2020-10-16 10:30:00,66.47,66.56,66.37,66.43,57056.0,66.47,66.56,66.37,66.43,57056.0
2020-10-16 10:40:00,66.4,66.63,66.39,66.59,30099.0,66.4,66.63,66.39,66.59,30099.0
2020-10-16 10:50:00,66.59,66.74,66.54,66.64,27703.0,66.59,66.74,66.54,66.64,27703.0
2020-10-16 11:00:00,66.64,66.68,66.47,66.54,25789.0,66.64,66.68,66.47,66.54,25789.0
2020-10-16 11:10:00,66.55,66.59,66.27,66.53,34583.0,66.55,66.59,66.27,66.53,34583.0
2020-10-16 11:20:00,66.53,66.64,66.4,66.62,29067.0,66.53,66.64,66.4,66.62,29067.0
2020-10-16 11:30:00,66.63,66.7,66.48,66.48,18887.0,66.63,66.7,66.48,66.48,18887.0
2020-10-16 11:40:00,66.47,66.7,66.47,66.7,23861.0,66.47,66.7,66.47,66.7,23861.0
2020-10-16 11:50:00,66.7,66.82,66.66,66.82,25956.0,66.7,66.82,66.66,66.82,25956.0
2020-10-16 12:00:00,66.85,66.85,66.59,66.72,30744.0,66.85,66.85,66.59,66.72,30744.0
2020-10-16 12:10:00,66.73,66.78,66.46,66.47,25347.0,66.73,66.78,66.46,66.47,25347.0
2020-10-16 12:20:00,66.45,66.68,66.41,66.61,35611.0,66.45,66.68,66.41,66.61,35611.0
2020-10-16 12:30:00,66.58,66.58,66.38,66.4,25854.0,66.58,66.58,66.38,66.4,25854.0
2020-10-16 12:40:00,66.4,66.54,66.38,66.41,16913.0,66.4,66.54,66.38,66.41,16913.0
2020-10-16 12:50:00,66.41,66.5,66.31,66.49,11791.0,66.41,66.5,66.31,66.49,11791.0
2020-10-16 13:00:00,66.51,66.51,66.3,66.31,18960.0,66.51,66.51,66.3,66.31,18960.0
2020-10-16 13:10:00,66.31,66.47,66.17,66.47,19582.0,66.31,66.47,66.17,66.47,19582.0
2020-10-16 13:20:00,66.45,66.54,66.42,66.51,16860.0,66.45,66.54,66.42,66.51,16860.0
2020-10-16 13:30:00,66.53,66.58,66.46,66.46,20945.0,66.53,66.58,66.46,66.46,20945.0
2020-10-16 13:40:00,66.43,66.53,66.39,66.52,16308.0,66.43,66.53,66.39,66.52,16308.0
2020-10-16 13:50:00,66.52,66.61,66.52,66.59,13077.0,66.52,66.61,66.52,66.59,13077.0
2020-10-16 14:00:00,66.61,66.64,66.49,66.55,13569.0,66.61,66.64,66.49,66.55,13569.0
2020-10-16 14:10:00,66.57,66.72,66.56,66.61,14737.0,66.57,66.72,66.56,66.61,14737.0
2020-10-16 14:20:00,66.61,66.65,66.51,66.65,14151.0,66.61,66.65,66.51,66.65,14151.0
2020-10-16 14:30:00,66.63,66.65,66.54,66.6,21265.0,66.63,66.65,66.54,66.6,21265.0
2020-10-16 14:40:00,66.59,66.62,66.56,66.6,11065.0,66.59,66.62,66.56,66.6,11065.0
2020-10-16 14:50:00,66.6,66.74,66.54,66.7,22188.0,66.6,66.74,66.54,66.7,22188.0
2020-10-16 15:00:00,66.69,66.69,66.52,66.56,19126.0,66.69,66.69,66.52,66.56,19126.0
2020-10-16 15:10:00,66.55,66.55,66.44,66.48,14795.0,66.55,66.55,66.44,66.48,14795.0
2020-10-16 15:20:00,66.5,66.62,66.44,66.55,38360.0,66.5,66.62,66.44,66.55,38360.0
2020-10-16 15:30:00,66.53,66.56,66.41,66.47,36168.0,66.53,66.56,66.41,66.47,36168.0
2020-10-16 15:40:00,66.46,66.52,66.36,66.37,52112.0,66.46,66.52,66.36,66.37,52112.0
2020-10-16 15:50:00,66.37,66.44,66.14,66.14,127492.0,66.37,66.44,66.14,66.14,127492.0
2020-10-19 09:30:00,66.3,66.5,66.2,66.29,22081.0,66.3,66.5,66.2,66.29,22081.0
2020-10-19 09:40:00,66.3,66.72,66.3,66.6,7896.0,66.3,66.72,66.3,66.6,7896.0
2020-10-19 09:50:00,66.67,66.75,66.43,66.43,10642.0,66.67,66.75,66.43,66.43,10642.0
2020-10-19 10:00:00,66.4,66.49,66.02,66.19,8530.0,66.4,66.49,66.02,66.19,8530.0
2020-10-19 10:10:00,66.13,66.41,66.04,66.41,19045.0,66.13,66.41,66.04,66.41,19045.0
2020-10-19 10:20:00,66.38,66.7,66.38,66.69,54400.0,66.38,66.7,66.38,66.69,54400.0
2020-10-19 10:30:00,66.7,66.7,66.28,66.35,13018.0,66.7,66.7,66.28,66.35,13018.0
2020-10-19 10:40:00,66.39,66.48,66.31,66.34,9185.0,66.39,66.48,66.31,66.34,9185.0
2020-10-19 10:50:00,66.4,66.48,66.35,66.37,5403.0,66.4,66.48,66.35,66.37,5403.0
2020-10-19 11:00:00,66.37,66.4,66.23,66.31,24397.0,66.37,66.4,66.23,66.31,24397.0
2020-10-19 11:10:00,66.31,66.43,66.2,66.3,8070.0,66.31,66.43,66.2,66.3,8070.0
2020-10-19 11:20:00,66.3,66.31,66.06,66.23,9249.0,66.3,66.31,66.06,66.23,9249.0
2020-10-19 11:30:00,66.25,66.32,66.2,66.27,9220.0,66.25,66.32,66.2,66.27,9220.0
2020-10-19 11:40:00,66.27,66.4,66.27,66.35,38929.0,66.27,66.4,66.27,66.35,38929.0
2020-10-19 11:50:00,66.34,66.41,66.24,66.37,10756.0,66.34,66.41,66.24,66.37,10756.0
2020-10-19 12:00:00,66.34,66.39,66.19,66.33,18490.0,66.34,66.39,66.19,66.33,18490.0
2020-10-19 12:10:00,66.33,66.4,66.21,66.37,9897.0,66.33,66.4,66.21,66.37,9897.0
2020-10-19 12:20:00,66.37,66.38,66.22,66.27,9457.0,66.37,66.38,66.22,66.27,9457.0
2020-10-19 12:30:00,66.25,66.26,66.12,66.12,12527.0,66.25,66.26,66.12,66.12,12527.0
2020-10-19 12:40:00,66.12,66.25,66.08,66.08,12704.0,66.12,66.25,66.08,66.08,12704.0
2020-10-19 12:50:00,66.05,66.22,66.05,66.15,8655.0,66.05,66.22,66.05,66.15,8655.0
2020-10-19 13:00:00,66.13,66.16,66.04,66.13,7816.0,66.13,66.16,66.04,66.13,7816.0
2020-10-19 13:10:00,66.15,66.3,66.14,66.25,17514.0,66.15,66.3,66.14,66.25,17514.0
2020-10-19 13:20:00,66.26,66.3,66.21,66.28,24327.0,66.26,66.3,66.21,66.28,24327.0
2020-10-19 13:30:00,66.26,66.31,66.15,66.29,23240.0,66.26,66.31,66.15,66.29,23240.0
2020-10-19 13:40:00,66.3,66.32,65.85,66.07,60673.0,66.3,66.32,65.85,66.07,60673.0
2020-10-19 13:50:00,66.0,66.09,65.89,65.93,10958.0,66.0,66.09,65.89,65.93,10958.0
2020-10-19 14:00:00,65.9,65.93,65.73,65.87,22439.0,65.9,65.93,65.73,65.87,22439.0
2020-10-19 14:10:00,65.87,66.05,65.85,65.97,19157.0,65.87,66.05,65.85,65.97,19157.0
2020-10-19 14:20:00,65.99,66.18,65.99,66.16,13326.0,65.99,66.18,65.99,66.16,13326.0
2020-10-19 14:30:00,66.13,66.13,65.65,65.76,18769.0,66.13,66.13,65.65,65.76,18769.0
2020-10-19 14:40:00,65.76,65.81,65.6,65.65,19083.0,65.76,65.81,65.6,65.65,19083.0
2020-10-19 14:50:00,65.64,65.81,65.52,65.59,29770.0,65.64,65.81,65.52,65.59,29770.0
2020-10-19 15:00:00,65.54,65.67,65.44,65.66,30306.0,65.54,65.67,65.44,65.66,30306.0
2020-10-19 15:10:00,65.66,65.77,65.45,65.53,44090.0,65.66,65.77,65.45,65.53,44090.0
2020-10-19 15:20:00,65.53,65.83,65.51,65.83,38979.0,65.53,65.83,65.51,65.83,38979.0
2020-10-19 15:30:00,65.77,66.09,65.75,66.06,38490.0,65.77,66.09,65.75,66.06,38490.0
2020-10-19 15:40:00,66.06,66.07,65.83,65.94,55057.0,66.06,66.07,65.83,65.94,55057.0
2020-10-19 15:50:00,65.92,65.93,65.55,65.72,130740.0,65.92,65.93,65.55,65.72,130740.0
2020-10-20 09:30:00,65.92,65.92,65.37,65.59,67453.0,65.92,65.92,65.37,65.59,67453.0
2020-10-20 09:40:00,65.59,65.78,65.25,65.52,37677.0,65.59,65.78,65.25,65.52,37677.0
2020-10-20 09:50:00,65.52,65.67,65.39,65.49,50470.0,65.52,65.67,65.39,65.49,50470.0
2020-10-20 10:00:00,65.53,65.76,65.44,65.63,65956.0,65.53,65.76,65.44,65.63,65956.0
2020-10-20 10:10:00,65.65,66.02,65.6,65.66,31488.0,65.65,66.02,65.6,65.66,31488.0
2020-10-20 10:20:00,65.69,65.73,65.56,65.6,25855.0,65.69,65.73,65.56,65.6,25855.0
2020-10-20 10:30:00,65.63,65.67,65.25,65.43,20739.0,65.63,65.67,65.25,65.43,20739.0
2020-10-20 10:40:00,65.42,65.69,65.42,65.53,8572.0,65.42,65.69,65.42,65.53,8572.0
2020-10-20 10:50:00,65.57,65.81,65.54,65.74,49595.0,65.57,65.81,65.54,65.74,49595.0
2020-10-20 11:00:00,65.71,65.74,65.5,65.72,8342.0,65.71,65.74,65.5,65.72,8342.0
2020-10-20 11:10:00,65.81,65.83,65.7,65.75,10946.0,65.81,65.83,65.7,65.75,10946.0
2020-10-20 11:20:00,65.76,65.85,65.69,65.74,10945.0,65.76,65.85,65.69,65.74,10945.0
2020-10-20 11:30:00,65.75,65.77,65.66,65.7,14671.0,65.75,65.77,65.66,65.7,14671.0
2020-10-20 11:40:00,65.69,65.82,65.67,65.75,16707.0,65.69,65.82,65.67,65.75,16707.0
2020-10-20 11:50:00,65.77,65.81,65.68,65.71,31592.0,65.77,65.81,65.68,65.71,31592.0
2020-10-20 12:00:00,65.7,65.9,65.7,65.8,80756.0,65.7,65.9,65.7,65.8,80756.0
2020-10-20 12:10:00,65.82,65.84,65.74,65.81,49853.0,65.82,65.84,65.74,65.81,49853.0
2020-10-20 12:20:00,65.79,65.88,65.73,65.84,65613.0,65.79,65.88,65.73,65.84,65613.0
2020-10-20 12:30:00,65.84,66.2,65.78,66.03,38556.0,65.84,66.2,65.78,66.03,38556.0
2020-10-20 12:40:00,66.04,66.13,65.96,65.96,10614.0,66.04,66.13,65.96,65.96,10614.0
2020-10-20 12:50:00,65.98,66.06,65.94,66.06,11645.0,65.98,66.06,65.94,66.06,11645.0
2020-10-20 13:00:00,66.06,66.19,66.0,66.06,35825.0,66.06,66.19,66.0,66.06,35825.0
2020-10-20 13:10:00,66.06,66.32,65.98,66.28,26526.0,66.06,66.32,65.98,66.28,26526.0
2020-10-20 13:20:00,66.29,66.51,66.27,66.41,15820.0,66.29,66.51,66.27,66.41,15820.0
2020-10-20 13:30:00,66.45,66.51,66.37,66.45,12022.0,66.45,66.51,66.37,66.45,12022.0
2020-10-20 13:40:00,66.44,66.47,66.1,66.13,13664.0,66.44,66.47,66.1,66.13,13664.0
2020-10-20 13:50:00,66.13,66.18,65.94,66.0,9090.0,66.13,66.18,65.94,66.0,9090.0
2020-10-20 14:00:00,66.03,66.09,65.89,65.95,9232.0,66.03,66.09,65.89,65.95,9232.0
2020-10-20 14:10:00,65.94,66.15,65.93,66.09,8836.0,65.94,66.15,65.93,66.09,8836.0
2020-10-20 14:20:00,66.11,66.11,65.98,66.01,9437.0,66.11,66.11,65.98,66.01,9437.0
2020-10-20 14:30:00,66.03,66.09,65.9,65.92,20391.0,66.03,66.09,65.9,65.92,20391.0
2020-10-20 14:40:00,65.94,66.04,65.92,65.99,15521.0,65.94,66.04,65.92,65.99,15521.0
2020-10-20 14:50:00,65.99,65.99,65.81,65.85,14618.0,65.99,65.99,65.81,65.85,14618.0
2020-10-20 15:00:00,65.85,66.02,65.74,65.76,22137.0,65.85,66.02,65.74,65.76,22137.0
2020-10-20 15:10:00,65.73,65.75,65.52,65.7,35601.0,65.73,65.75,65.52,65.7,35601.0
2020-10-20 15:20:00,65.65,65.89,65.59,65.86,16466.0,65.65,65.89,65.59,65.86,16466.0
2020-10-20 15:30:00,65.83,65.84,65.52,65.68,37523.0,65.83,65.84,65.52,65.68,37523.0
2020-10-20 15:40:00,65.67,65.83,65.66,65.69,66357.0,65.67,65.83,65.66,65.69,66357.0
2020-10-20 15:50:00,65.67,65.76,65.57,65.57,107762.0,65.67,65.76,65.57,65.57,107762.0
2020-10-21 09:30:00,65.37,66.09,65.21,65.9,40928.0,65.37,66.09,65.21,65.9,40928.0
2020-10-21 09:40:00,65.81,66.47,65.78,65.83,93542.0,65.81,66.47,65.78,65.83,93542.0
2020-10-21 09:50:00,65.87,66.26,65.87,66.12,37808.0,65.87,66.26,65.87,66.12,37808.0
2020-10-21 10:00:00,66.1,66.25,65.97,66.13,20886.0,66.1,66.25,65.97,66.13,20886.0
2020-10-21 10:10:00,66.13,66.13,65.84,65.91,11918.0,66.13,66.13,65.84,65.91,11918.0
2020-10-21 10:20:00,65.92,65.92,65.74,65.74,9698.0,65.92,65.92,65.74,65.74,9698.0
2020-10-21 10:30:00,65.74,65.99,65.7,65.89,35550.0,65.74,65.99,65.7,65.89,35550.0
2020-10-21 10:40:00,65.85,66.04,65.85,65.89,8724.0,65.85,66.04,65.85,65.89,8724.0
2020-10-21 10:50:00,65.85,65.9,65.56,65.64,15956.0,65.85,65.9,65.56,65.64,15956.0
2020-10-21 11:00:00,65.65,65.66,65.43,65.51,13640.0,65.65,65.66,65.43,65.51,13640.0
2020-10-21 11:10:00,65.5,65.5,65.31,65.44,14426.0,65.5,65.5,65.31,65.44,14426.0
2020-10-21 11:20:00,65.4,65.63,65.28,65.63,10019.0,65.4,65.63,65.28,65.63,10019.0
2020-10-21 11:30:00,65.63,65.8,65.54,65.78,10257.0,65.63,65.8,65.54,65.78,10257.0
2020-10-21 11:40:00,65.78,65.96,65.76,65.87,33013.0,65.78,65.96,65.76,65.87,33013.0
2020-10-21 11:50:00,65.84,66.13,65.82,65.88,23479.0,65.84,66.13,65.82,65.88,23479.0
2020-10-21 12:00:00,65.87,65.96,65.76,65.96,11463.0,65.87,65.96,65.76,65.96,11463.0
2020-10-21 12:10:00,65.96,66.0,65.83,65.89,9109.0,65.96,66.0,65.83,65.89,9109.0
2020-10-21 12:20:00,65.89,66.34,65.89,66.12,14884.0,65.89,66.34,65.89,66.12,14884.0
2020-10-21 12:30:00,66.14,66.16,65.92,65.99,19200.0,66.14,66.16,65.92,65.99,19200.0
2020-10-21 12:40:00,65.98,65.98,65.73,65.75,12041.0,65.98,65.98,65.73,65.75,12041.0
2020-10-21 12:50:00,65.78,65.92,65.77,65.83,9427.0,65.78,65.92,65.77,65.83,9427.0
2020-10-21 13:00:00,65.82,66.0,65.82,65.96,12313.0,65.82,66.0,65.82,65.96,12313.0
2020-10-21 13:10:00,65.95,66.0,65.88,65.99,13326.0,65.95,66.0,65.88,65.99,13326.0
2020-10-21 13:20:00,65.96,66.0,65.93,65.99,9141.0,65.96,66.0,65.93,65.99,9141.0
2020-10-21 13:30:00,66.0,66.1,65.95,66.01,26900.0,66.0,66.1,65.95,66.01,26900.0
2020-10-21 13:40:00,66.02,66.19,65.99,66.1,68378.0,66.02,66.19,65.99,66.1,68378.0
2020-10-21 13:50:00,66.1,66.18,66.02,66.12,15611.0,66.1,66.18,66.02,66.12,15611.0
2020-10-21 14:00:00,66.13,66.26,66.09,66.13,9758.0,66.13,66.26,66.09,66.13,9758.0
2020-10-21 14:10:00,66.14,66.35,66.12,66.25,11263.0,66.14,66.35,66.12,66.25,11263.0
2020-10-21 14:20:00,66.27,66.34,66.18,66.32,15974.0,66.27,66.34,66.18,66.32,15974.0
2020-10-21 14:30:00,66.33,66.39,66.29,66.37,16098.0,66.33,66.39,66.29,66.37,16098.0
2020-10-21 14:40:00,66.39,66.5,66.39,66.5,13010.0,66.39,66.5,66.39,66.5,13010.0
2020-10-21 14:50:00,66.5,66.51,66.37,66.51,40339.0,66.5,66.51,66.37,66.51,40339.0
2020-10-21 15:00:00,66.53,66.55,66.3,66.33,17996.0,66.53,66.55,66.3,66.33,17996.0
2020-10-21 15:10:00,66.31,66.4,66.22,66.28,18620.0,66.31,66.4,66.22,66.28,18620.0
2020-10-21 15:20:00,66.3,66.37,66.27,66.3,50753.0,66.3,66.37,66.27,66.3,50753.0
2020-10-21 15:30:00,66.3,66.33,66.15,66.22,29508.0,66.3,66.33,66.15,66.22,29508.0
2020-10-21 15:40:00,66.2,66.21,66.07,66.08,49809.0,66.2,66.21,66.07,66.08,49809.0
2020-10-21 15:50:00,66.09,66.25,65.89,65.98,181460.0,66.09,66.25,65.89,65.98,181460.0
2020-10-22 09:30:00,66.02,66.73,66.02,66.66,40510.0,66.02,66.73,66.02,66.66,40510.0
2020-10-22 09:40:00,66.74,67.31,66.74,67.17,23924.0,66.74,67.31,66.74,67.17,23924.0
2020-10-22 09:50:00,67.15,67.16,66.93,66.93,24493.0,67.15,67.16,66.93,66.93,24493.0
2020-10-22 10:00:00,66.81,66.93,66.7,66.79,18196.0,66.81,66.93,66.7,66.79,18196.0
2020-10-22 10:10:00,66.77,66.81,66.38,66.42,37050.0,66.77,66.81,66.38,66.42,37050.0
2020-10-22 10:20:00,66.48,66.61,66.27,66.51,42079.0,66.48,66.61,66.27,66.51,42079.0
2020-10-22 10:30:00,66.5,66.58,66.31,66.33,21607.0,66.5,66.58,66.31,66.33,21607.0
2020-10-22 10:40:00,66.33,66.35,66.15,66.21,19158.0,66.33,66.35,66.15,66.21,19158.0
2020-10-22 10:50:00,66.24,66.57,66.2,66.56,26450.0,66.24,66.57,66.2,66.56,26450.0
2020-10-22 11:00:00,66.56,66.66,66.44,66.45,60243.0,66.56,66.66,66.44,66.45,60243.0
2020-10-22 11:10:00,66.49,66.75,66.45,66.67,13910.0,66.49,66.75,66.45,66.67,13910.0
2020-10-22 11:20:00,66.69,66.77,66.65,66.75,21080.0,66.69,66.77,66.65,66.75,21080.0
2020-10-22 11:30:00,66.75,66.77,66.46,66.54,39080.0,66.75,66.77,66.46,66.54,39080.0
2020-10-22 11:40:00,66.54,66.62,66.45,66.56,23640.0,66.54,66.62,66.45,66.56,23640.0
2020-10-22 11:50:00,66.54,66.61,66.31,66.39,13355.0,66.54,66.61,66.31,66.39,13355.0
2020-10-22 12:00:00,66.41,66.52,66.33,66.36,22097.0,66.41,66.52,66.33,66.36,22097.0
2020-10-22 12:10:00,66.39,66.57,66.36,66.55,24448.0,66.39,66.57,66.36,66.55,24448.0
2020-10-22 12:20:00,66.55,66.75,66.55,66.57,21809.0,66.55,66.75,66.55,66.57,21809.0
2020-10-22 12:30:00,66.56,66.62,66.46,66.61,18535.0,66.56,66.62,66.46,66.61,18535.0
2020-10-22 12:40:00,66.58,66.69,66.46,66.67,18816.0,66.58,66.69,66.46,66.67,18816.0
2020-10-22 12:50:00,66.68,66.73,66.6,66.7,20426.0,66.68,66.73,66.6,66.7,20426.0
2020-10-22 13:00:00,66.7,66.77,66.64,66.75,27824.0,66.7,66.77,66.64,66.75,27824.0
2020-10-22 13:10:00,66.77,66.82,66.67,66.78,33244.0,66.77,66.82,66.67,66.78,33244.0
2020-10-22 13:20:00,66.77,66.78,66.65,66.72,23247.0,66.77,66.78,66.65,66.72,23247.0
2020-10-22 13:30:00,66.72,66.78,66.69,66.75,13617.0,66.72,66.78,66.69,66.75,13617.0
2020-10-22 13:40:00,66.73,66.81,66.67,66.78,24529.0,66.73,66.81,66.67,66.78,24529.0
2020-10-22 13:50:00,66.81,66.94,66.79,66.93,27642.0,66.81,66.94,66.79,66.93,27642.0
2020-10-22 14:00:00,66.95,67.0,66.83,66.85,33579.0,66.95,67.0,66.83,66.85,33579.0
2020-10-22 14:10:00,66.88,67.08,66.87,67.01,26409.0,66.88,67.08,66.87,67.01,26409.0
2020-10-22 14:20:00,67.03,67.17,67.03,67.09,10964.0,67.03,67.17,67.03,67.09,10964.0
2020-10-22 14:30:00,67.09,67.13,67.05,67.06,15474.0,67.09,67.13,67.05,67.06,15474.0
2020-10-22 14:40:00,67.09,67.19,67.06,67.12,18695.0,67.09,67.19,67.06,67.12,18695.0
2020-10-22 14:50:00,67.12,67.14,67.03,67.04,22038.0,67.12,67.14,67.03,67.04,22038.0
2020-10-22 15:00:00,67.07,67.09,66.9,66.97,26050.0,67.07,67.09,66.9,66.97,26050.0
2020-10-22 15:10:00,66.98,67.01,66.95,66.98,17676.0,66.98,67.01,66.95,66.98,17676.0
2020-10-22 15:20:00,67.01,67.05,66.93,66.98,16059.0,67.01,67.05,66.93,66.98,16059.0
2020-10-22 15:30:00,66.98,67.04,66.93,66.95,22174.0,66.98,67.04,66.93,66.95,22174.0
2020-10-22 15:40:00,66.96,67.07,66.95,67.03,43893.0,66.96,67.07,66.95,67.03,43893.0
2020-10-22 15:50:00,67.05,67.07,66.89,66.93,149798.0,67.05,67.07,66.89,66.93,149798.0
2020-10-23 09:30:00,67.31,68.26,67.3,68.11,56390.0,67.31,68.26,67.3,68.11,56390.0
2020-10-23 09:40:00,68.07,68.4,68.0,68.25,46197.0,68.07,68.4,68.0,68.25,46197.0
2020-10-23 09:50:00,68.25,68.63,68.2,68.38,42160.0,68.25,68.63,68.2,68.38,42160.0
2020-10-23 10:00:00,68.37,68.64,68.35,68.53,92466.0,68.37,68.64,68.35,68.53,92466.0
2020-10-23 10:10:00,68.51,68.54,68.0,68.02,63662.0,68.51,68.54,68.0,68.02,63662.0
2020-10-23 10:20:00,68.04,68.05,67.58,67.87,42843.0,68.04,68.05,67.58,67.87,42843.0
2020-10-23 10:30:00,67.86,67.95,67.66,67.75,65160.0,67.86,67.95,67.66,67.75,65160.0
2020-10-23 10:40:00,67.72,68.01,67.69,67.94,51594.0,67.72,68.01,67.69,67.94,51594.0
2020-10-23 10:50:00,67.94,68.08,67.82,67.83,22593.0,67.94,68.08,67.82,67.83,22593.0
2020-10-23 11:00:00,67.85,67.88,67.73,67.87,22636.0,67.85,67.88,67.73,67.87,22636.0
2020-10-23 11:10:00,67.84,67.92,67.77,67.83,21732.0,67.84,67.92,67.77,67.83,21732.0
2020-10-23 11:20:00,67.85,67.85,67.51,67.58,16319.0,67.85,67.85,67.51,67.58,16319.0
2020-10-23 11:30:00,67.59,67.69,67.47,67.47,19349.0,67.59,67.69,67.47,67.47,19349.0
2020-10-23 11:40:00,67.48,67.55,67.34,67.36,40770.0,67.48,67.55,67.34,67.36,40770.0
2020-10-23 11:50:00,67.38,67.47,67.35,67.4,31665.0,67.38,67.47,67.35,67.4,31665.0
2020-10-23 12:00:00,67.4,67.47,67.29,67.36,60707.0,67.4,67.47,67.29,67.36,60707.0
2020-10-23 12:10:00,67.36,67.38,67.1,67.22,25543.0,67.36,67.38,67.1,67.22,25543.0
2020-10-23 12:20:00,67.18,67.25,67.08,67.25,18601.0,67.18,67.25,67.08,67.25,18601.0
2020-10-23 12:30:00,67.24,67.35,67.22,67.31,16528.0,67.24,67.35,67.22,67.31,16528.0
2020-10-23 12:40:00,67.32,67.35,67.2,67.33,13296.0,67.32,67.35,67.2,67.33,13296.0
2020-10-23 12:50:00,67.33,67.4,67.29,67.3,19879.0,67.33,67.4,67.29,67.3,19879.0
2020-10-23 13:00:00,67.28,67.45,67.28,67.38,17081.0,67.28,67.45,67.28,67.38,17081.0
2020-10-23 13:10:00,67.39,67.47,67.25,67.25,55415.0,67.39,67.47,67.25,67.25,55415.0
2020-10-23 13:20:00,67.25,67.32,67.18,67.31,23942.0,67.25,67.32,67.18,67.31,23942.0
2020-10-23 13:30:00,67.31,67.44,67.31,67.33,19434.0,67.31,67.44,67.31,67.33,19434.0
2020-10-23 13:40:00,67.31,67.42,67.14,67.14,89903.0,67.31,67.42,67.14,67.14,89903.0
2020-10-23 13:50:00,67.15,67.39,67.06,67.35,76933.0,67.15,67.39,67.06,67.35,76933.0
2020-10-23 14:00:00,67.35,67.42,67.2,67.33,17480.0,67.35,67.42,67.2,67.33,17480.0
2020-10-23 14:10:00,67.34,67.4,67.32,67.36,17159.0,67.34,67.4,67.32,67.36,17159.0
2020-10-23 14:20:00,67.37,67.51,67.35,67.45,14090.0,67.37,67.51,67.35,67.45,14090.0
2020-10-23 14:30:00,67.45,67.45,67.32,67.36,20090.0,67.45,67.45,67.32,67.36,20090.0
2020-10-23 14:40:00,67.39,67.41,67.3,67.4,11480.0,67.39,67.41,67.3,67.4,11480.0
2020-10-23 14:50:00,67.4,67.43,67.29,67.31,17523.0,67.4,67.43,67.29,67.31,17523.0
2020-10-23 15:00:00,67.33,67.44,67.31,67.36,26506.0,67.33,67.44,67.31,67.36,26506.0
2020-10-23 15:10:00,67.36,67.53,67.33,67.38,104867.0,67.36,67.53,67.33,67.38,104867.0
2020-10-23 15:20:00,67.37,67.51,67.37,67.41,48052.0,67.37,67.51,67.37,67.41,48052.0
2020-10-23 15:30:00,67.41,67.48,67.38,67.41,54587.0,67.41,67.48,67.38,67.41,54587.0
2020-10-23 15:40:00,67.41,67.47,67.35,67.44,75245.0,67.41,67.47,67.35,67.44,75245.0
2020-10-23 15:50:00,67.43,67.51,67.32,67.43,172323.0,67.43,67.51,67.32,67.43,172323.0
2020-10-26 09:30:00,66.67,66.84,66.24,66.31,37984.0,66.67,66.84,66.24,66.31,37984.0
2020-10-26 09:40:00,66.27,66.51,66.1,66.19,65595.0,66.27,66.51,66.1,66.19,65595.0
2020-10-26 09:50:00,66.18,66.66,66.11,66.66,71061.0,66.18,66.66,66.11,66.66,71061.0
2020-10-26 10:00:00,66.61,66.65,66.25,66.38,67762.0,66.61,66.65,66.25,66.38,67762.0
2020-10-26 10:10:00,66.35,66.77,66.35,66.65,93608.0,66.35,66.77,66.35,66.65,93608.0
2020-10-26 10:20:00,66.65,67.01,66.65,66.83,43803.0,66.65,67.01,66.65,66.83,43803.0
2020-10-26 10:30:00,66.8,66.83,66.48,66.6,50148.0,66.8,66.83,66.48,66.6,50148.0
2020-10-26 10:40:00,66.58,66.69,66.29,66.37,47827.0,66.58,66.69,66.29,66.37,47827.0
2020-10-26 10:50:00,66.34,66.35,66.06,66.13,39319.0,66.34,66.35,66.06,66.13,39319.0
2020-10-26 11:00:00,66.1,66.12,65.81,65.98,43095.0,66.1,66.12,65.81,65.98,43095.0
2020-10-26 11:10:00,66.0,66.35,65.92,65.92,53201.0,66.0,66.35,65.92,65.92,53201.0
2020-10-26 11:20:00,65.9,66.28,65.9,66.23,44881.0,65.9,66.28,65.9,66.23,44881.0
2020-10-26 11:30:00,66.19,66.21,66.02,66.16,37576.0,66.19,66.21,66.02,66.16,37576.0
2020-10-26 11:40:00,66.19,66.3,66.12,66.17,56429.0,66.19,66.3,66.12,66.17,56429.0
2020-10-26 11:50:00,66.14,66.2,65.98,66.01,32206.0,66.14,66.2,65.98,66.01,32206.0
2020-10-26 12:00:00,65.99,66.03,65.9,65.91,25847.0,65.99,66.03,65.9,65.91,25847.0
2020-10-26 12:10:00,65.92,66.01,65.88,66.01,33742.0,65.92,66.01,65.88,66.01,33742.0
2020-10-26 12:20:00,66.03,66.15,65.96,66.12,39308.0,66.03,66.15,65.96,66.12,39308.0
2020-10-26 12:30:00,66.11,66.11,65.8,65.85,40351.0,66.11,66.11,65.8,65.85,40351.0
2020-10-26 12:40:00,65.83,65.97,65.79,65.85,35201.0,65.83,65.97,65.79,65.85,35201.0
2020-10-26 12:50:00,65.85,65.94,65.8,65.9,21493.0,65.85,65.94,65.8,65.9,21493.0
2020-10-26 13:00:00,65.89,65.98,65.85,65.95,23027.0,65.89,65.98,65.85,65.95,23027.0
2020-10-26 13:10:00,65.97,66.01,65.76,65.77,30864.0,65.97,66.01,65.76,65.77,30864.0
2020-10-26 13:20:00,65.77,65.87,65.69,65.81,40059.0,65.77,65.87,65.69,65.81,40059.0
2020-10-26 13:30:00,65.78,65.81,65.63,65.79,26317.0,65.78,65.81,65.63,65.79,26317.0
2020-10-26 13:40:00,65.8,66.07,65.8,66.03,36884.0,65.8,66.07,65.8,66.03,36884.0
2020-10-26 13:50:00,66.05,66.24,66.03,66.2,37488.0,66.05,66.24,66.03,66.2,37488.0
2020-10-26 14:00:00,66.19,66.33,66.11,66.32,28428.0,66.19,66.33,66.11,66.32,28428.0
2020-10-26 14:10:00,66.32,66.46,66.21,66.4,53848.0,66.32,66.46,66.21,66.4,53848.0
2020-10-26 14:20:00,66.38,66.57,66.3,66.55,28863.0,66.38,66.57,66.3,66.55,28863.0
2020-10-26 14:30:00,66.53,66.54,66.25,66.25,31588.0,66.53,66.54,66.25,66.25,31588.0
2020-10-26 14:40:00,66.25,66.37,66.12,66.14,33332.0,66.25,66.37,66.12,66.14,33332.0
2020-10-26 14:50:00,66.14,66.31,66.14,66.17,48461.0,66.14,66.31,66.14,66.17,48461.0
2020-10-26 15:00:00,66.19,66.3,66.08,66.15,26240.0,66.19,66.3,66.08,66.15,26240.0
2020-10-26 15:10:00,66.17,66.2,65.97,65.98,58892.0,66.17,66.2,65.97,65.98,58892.0
2020-10-26 15:20:00,65.98,66.14,65.98,66.07,40384.0,65.98,66.14,65.98,66.07,40384.0
2020-10-26 15:30:00,66.06,66.16,65.95,66.06,59088.0,66.06,66.16,65.95,66.06,59088.0
2020-10-26 15:40:00,66.05,66.12,65.82,65.86,89289.0,66.05,66.12,65.82,65.86,89289.0
2020-10-26 15:50:00,65.87,66.44,65.84,66.31,254801.0,65.87,66.44,65.84,66.31,254801.0
2020-10-27 09:30:00,62.69,63.8,61.02,63.39,344350.0,62.69,63.8,61.02,63.39,344350.0
2020-10-27 09:40:00,63.43,63.93,63.12,63.68,201265.0,63.43,63.93,63.12,63.68,201265.0
2020-10-27 09:50:00,63.63,64.19,63.2,64.19,114299.0,63.63,64.19,63.2,64.19,114299.0
2020-10-27 10:00:00,64.16,64.29,63.44,63.83,140484.0,64.16,64.29,63.44,63.83,140484.0
2020-10-27 10:10:00,63.87,64.13,63.47,63.54,102062.0,63.87,64.13,63.47,63.54,102062.0
2020-10-27 10:20:00,63.49,63.88,63.41,63.8,67079.0,63.49,63.88,63.41,63.8,67079.0
2020-10-27 10:30:00,63.8,64.27,63.76,63.91,89543.0,63.8,64.27,63.76,63.91,89543.0
2020-10-27 10:40:00,63.91,64.09,63.89,63.97,53714.0,63.91,64.09,63.89,63.97,53714.0
2020-10-27 10:50:00,63.98,64.22,63.89,64.21,36301.0,63.98,64.22,63.89,64.21,36301.0
2020-10-27 11:00:00,64.24,64.42,63.76,64.06,120471.0,64.24,64.42,63.76,64.06,120471.0
2020-10-27 11:10:00,64.03,64.17,63.97,64.0,74177.0,64.03,64.17,63.97,64.0,74177.0
2020-10-27 11:20:00,64.0,64.07,63.87,63.91,63793.0,64.0,64.07,63.87,63.91,63793.0
2020-10-27 11:30:00,63.92,63.98,63.65,63.91,87611.0,63.92,63.98,63.65,63.91,87611.0
2020-10-27 11:40:00,63.9,64.05,63.82,64.01,19132.0,63.9,64.05,63.82,64.01,19132.0
2020-10-27 11:50:00,64.03,64.09,63.64,63.94,51898.0,64.03,64.09,63.64,63.94,51898.0
2020-10-27 12:00:00,63.95,64.2,63.92,64.11,36211.0,63.95,64.2,63.92,64.11,36211.0
2020-10-27 12:10:00,64.14,64.19,64.0,64.01,33546.0,64.14,64.19,64.0,64.01,33546.0
2020-10-27 12:20:00,64.03,64.13,63.9,63.97,74899.0,64.03,64.13,63.9,63.97,74899.0
2020-10-27 12:30:00,63.97,63.97,63.75,63.86,49398.0,63.97,63.97,63.75,63.86,49398.0
2020-10-27 12:40:00,63.89,63.95,63.78,63.9,41976.0,63.89,63.95,63.78,63.9,41976.0
2020-10-27 12:50:00,63.91,64.09,63.83,64.09,36822.0,63.91,64.09,63.83,64.09,36822.0
2020-10-27 13:00:00,64.11,64.12,63.87,64.05,24728.0,64.11,64.12,63.87,64.05,24728.0
2020-10-27 13:10:00,64.06,64.19,64.01,64.07,26615.0,64.06,64.19,64.01,64.07,26615.0
2020-10-27 13:20:00,64.08,64.48,64.02,64.47,48832.0,64.08,64.48,64.02,64.47,48832.0
2020-10-27 13:30:00,64.46,64.89,64.46,64.88,67487.0,64.46,64.89,64.46,64.88,67487.0
2020-10-27 13:40:00,64.89,64.96,64.48,64.68,28852.0,64.89,64.96,64.48,64.68,28852.0
2020-10-27 13:50:00,64.7,64.77,64.49,64.77,55827.0,64.7,64.77,64.49,64.77,55827.0
2020-10-27 14:00:00,64.77,64.86,64.65,64.77,43681.0,64.77,64.86,64.65,64.77,43681.0
2020-10-27 14:10:00,64.75,64.75,64.36,64.36,30229.0,64.75,64.75,64.36,64.36,30229.0
2020-10-27 14:20:00,64.34,64.47,64.29,64.33,41358.0,64.34,64.47,64.29,64.33,41358.0
2020-10-27 14:30:00,64.36,64.46,64.24,64.33,34054.0,64.36,64.46,64.24,64.33,34054.0
2020-10-27 14:40:00,64.31,64.47,64.24,64.46,50870.0,64.31,64.47,64.24,64.46,50870.0
2020-10-27 14:50:00,64.43,64.62,64.37,64.41,42616.0,64.43,64.62,64.37,64.41,42616.0
2020-10-27 15:00:00,64.41,64.6,64.3,64.33,38727.0,64.41,64.6,64.3,64.33,38727.0
2020-10-27 15:10:00,64.35,64.46,64.27,64.36,33437.0,64.35,64.46,64.27,64.36,33437.0
2020-10-27 15:20:00,64.36,64.53,64.35,64.44,38953.0,64.36,64.53,64.35,64.44,38953.0
2020-10-27 15:30:00,64.46,64.66,64.43,64.59,62191.0,64.46,64.66,64.43,64.59,62191.0
2020-10-27 15:40:00,64.58,64.89,64.48,64.51,82841.0,64.58,64.89,64.48,64.51,82841.0
2020-10-27 15:50:00,64.5,64.51,63.99,64.14,465209.0,64.5,64.51,63.99,64.14,465209.0
2020-10-28 09:30:00,62.76,62.83,62.09,62.54,131980.0,62.76,62.83,62.09,62.54,131980.0
2020-10-28 09:40:00,62.52,63.31,62.52,62.57,44442.0,62.52,63.31,62.52,62.57,44442.0
2020-10-28 09:50:00,62.58,62.82,62.2,62.39,67285.0,62.58,62.82,62.2,62.39,67285.0
2020-10-28 10:00:00,62.34,62.53,62.11,62.4,49754.0,62.34,62.53,62.11,62.4,49754.0
2020-10-28 10:10:00,62.4,62.47,61.9,62.16,43187.0,62.4,62.47,61.9,62.16,43187.0
2020-10-28 10:20:00,62.13,62.13,61.47,61.69,66448.0,62.13,62.13,61.47,61.69,66448.0
2020-10-28 10:30:00,61.71,62.04,61.62,61.91,48582.0,61.71,62.04,61.62,61.91,48582.0
2020-10-28 10:40:00,61.9,62.1,61.77,61.89,53378.0,61.9,62.1,61.77,61.89,53378.0
2020-10-28 10:50:00,61.89,61.89,61.64,61.84,40088.0,61.89,61.89,61.64,61.84,40088.0
2020-10-28 11:00:00,61.82,62.14,61.74,61.92,47456.0,61.82,62.14,61.74,61.92,47456.0
2020-10-28 11:10:00,61.88,61.98,61.79,61.91,33209.0,61.88,61.98,61.79,61.91,33209.0
2020-10-28 11:20:00,61.95,61.99,61.63,61.9,39990.0,61.95,61.99,61.63,61.9,39990.0
2020-10-28 11:30:00,61.87,62.06,61.72,61.96,25455.0,61.87,62.06,61.72,61.96,25455.0
2020-10-28 11:40:00,61.94,62.2,61.84,62.08,17947.0,61.94,62.2,61.84,62.08,17947.0
2020-10-28 11:50:00,62.1,62.33,62.02,62.28,24534.0,62.1,62.33,62.02,62.28,24534.0
2020-10-28 12:00:00,62.28,62.46,62.25,62.41,23852.0,62.28,62.46,62.25,62.41,23852.0
2020-10-28 12:10:00,62.42,62.47,62.27,62.43,22294.0,62.42,62.47,62.27,62.43,22294.0
2020-10-28 12:20:00,62.44,62.48,62.31,62.34,37428.0,62.44,62.48,62.31,62.34,37428.0
2020-10-28 12:30:00,62.29,62.31,62.05,62.09,23360.0,62.29,62.31,62.05,62.09,23360.0
2020-10-28 12:40:00,62.06,62.08,61.92,61.92,35253.0,62.06,62.08,61.92,61.92,35253.0
2020-10-28 12:50:00,61.88,61.98,61.82,61.87,19593.0,61.88,61.98,61.82,61.87,19593.0
2020-10-28 13:00:00,61.84,61.85,61.59,61.7,29315.0,61.84,61.85,61.59,61.7,29315.0
2020-10-28 13:10:00,61.66,61.76,61.59,61.72,53355.0,61.66,61.76,61.59,61.72,53355.0
2020-10-28 13:20:00,61.71,61.96,61.62,61.96,21697.0,61.71,61.96,61.62,61.96,21697.0
2020-10-28 13:30:00,61.94,62.08,61.84,61.98,18061.0,61.94,62.08,61.84,61.98,18061.0
2020-10-28 13:40:00,61.97,62.01,61.78,61.83,15039.0,61.97,62.01,61.78,61.83,15039.0
2020-10-28 13:50:00,61.79,61.82,61.63,61.73,21579.0,61.79,61.82,61.63,61.73,21579.0
2020-10-28 14:00:00,61.72,61.72,61.35,61.35,28197.0,61.72,61.72,61.35,61.35,28197.0
2020-10-28 14:10:00,61.36,61.38,61.16,61.17,113043.0,61.36,61.38,61.16,61.17,113043.0
2020-10-28 14:20:00,61.16,61.45,61.12,61.26,44140.0,61.16,61.45,61.12,61.26,44140.0
2020-10-28 14:30:00,61.25,61.36,61.12,61.33,84683.0,61.25,61.36,61.12,61.33,84683.0
2020-10-28 14:40:00,61.27,61.27,61.07,61.24,20885.0,61.27,61.27,61.07,61.24,20885.0
2020-10-28 14:50:00,61.24,61.47,61.03,61.42,44183.0,61.24,61.47,61.03,61.42,44183.0
2020-10-28 15:00:00,61.44,61.54,61.34,61.43,41109.0,61.44,61.54,61.34,61.43,41109.0
2020-10-28 15:10:00,61.43,61.56,61.34,61.35,60375.0,61.43,61.56,61.34,61.35,60375.0
2020-10-28 15:20:00,61.35,61.73,61.29,61.64,49252.0,61.35,61.73,61.29,61.64,49252.0
2020-10-28 15:30:00,61.63,61.81,61.6,61.6,67159.0,61.63,61.81,61.6,61.6,67159.0
2020-10-28 15:40:00,61.63,61.72,61.4,61.5,139524.0,61.63,61.72,61.4,61.5,139524.0
2020-10-28 15:50:00,61.5,61.57,61.08,61.23,441707.0,61.5,61.57,61.08,61.23,441707.0
2020-10-29 09:30:00,60.96,61.15,59.92,59.95,119721.0,60.96,61.15,59.92,59.95,119721.0
2020-10-29 09:40:00,59.91,59.91,59.44,59.77,63971.0,59.91,59.91,59.44,59.77,63971.0
2020-10-29 09:50:00,59.74,60.2,59.73,59.97,143858.0,59.74,60.2,59.73,59.97,143858.0
2020-10-29 10:00:00,59.96,60.2,59.59,59.73,91118.0,59.96,60.2,59.59,59.73,91118.0
2020-10-29 10:10:00,59.75,60.0,59.7,59.91,72237.0,59.75,60.0,59.7,59.91,72237.0
2020-10-29 10:20:00,59.91,59.93,59.56,59.65,47982.0,59.91,59.93,59.56,59.65,47982.0
2020-10-29 10:30:00,59.67,59.95,59.5,59.64,66952.0,59.67,59.95,59.5,59.64,66952.0
2020-10-29 10:40:00,59.67,59.9,59.51,59.9,34869.0,59.67,59.9,59.51,59.9,34869.0
2020-10-29 10:50:00,59.92,59.98,59.39,59.44,38894.0,59.92,59.98,59.39,59.44,38894.0
2020-10-29 11:00:00,59.44,59.48,59.02,59.24,45048.0,59.44,59.48,59.02,59.24,45048.0
2020-10-29 11:10:00,59.25,59.59,59.23,59.5,37301.0,59.25,59.59,59.23,59.5,37301.0
2020-10-29 11:20:00,59.5,59.64,59.3,59.3,62957.0,59.5,59.64,59.3,59.3,62957.0
2020-10-29 11:30:00,59.32,59.42,59.07,59.27,120812.0,59.32,59.42,59.07,59.27,120812.0
2020-10-29 11:40:00,59.3,59.32,59.07,59.27,30992.0,59.3,59.32,59.07,59.27,30992.0
2020-10-29 11:50:00,59.24,59.28,59.05,59.2,66506.0,59.24,59.28,59.05,59.2,66506.0
2020-10-29 12:00:00,59.21,59.22,58.69,58.76,55489.0,59.21,59.22,58.69,58.76,55489.0
2020-10-29 12:10:00,58.77,59.21,58.77,59.2,38981.0,58.77,59.21,58.77,59.2,38981.0
2020-10-29 12:20:00,59.21,59.23,59.07,59.1,21900.0,59.21,59.23,59.07,59.1,21900.0
2020-10-29 12:30:00,59.12,59.49,59.11,59.23,71132.0,59.12,59.49,59.11,59.23,71132.0
2020-10-29 12:40:00,59.21,59.28,59.09,59.12,68355.0,59.21,59.28,59.09,59.12,68355.0
2020-10-29 12:50:00,59.15,59.19,58.89,58.98,62638.0,59.15,59.19,58.89,58.98,62638.0
2020-10-29 13:00:00,58.97,59.0,58.74,58.81,45548.0,58.97,59.0,58.74,58.81,45548.0
2020-10-29 13:10:00,58.82,58.94,58.62,58.63,69282.0,58.82,58.94,58.62,58.63,69282.0
2020-10-29 13:20:00,58.64,58.95,58.63,58.88,76894.0,58.64,58.95,58.63,58.88,76894.0
2020-10-29 13:30:00,58.88,59.36,58.87,59.34,41250.0,58.88,59.36,58.87,59.34,41250.0
2020-10-29 13:40:00,59.36,59.38,59.15,59.16,35546.0,59.36,59.38,59.15,59.16,35546.0
2020-10-29 13:50:00,59.16,59.42,59.13,59.32,43230.0,59.16,59.42,59.13,59.32,43230.0
2020-10-29 14:00:00,59.32,59.54,59.27,59.53,35829.0,59.32,59.54,59.27,59.53,35829.0
2020-10-29 14:10:00,59.53,59.59,59.43,59.55,39331.0,59.53,59.59,59.43,59.55,39331.0
2020-10-29 14:20:00,59.55,59.7,59.53,59.55,77270.0,59.55,59.7,59.53,59.55,77270.0
2020-10-29 14:30:00,59.54,59.63,59.43,59.49,51415.0,59.54,59.63,59.43,59.49,51415.0
2020-10-29 14:40:00,59.49,59.57,59.2,59.26,47314.0,59.49,59.57,59.2,59.26,47314.0
2020-10-29 14:50:00,59.24,59.43,59.22,59.31,31278.0,59.24,59.43,59.22,59.31,31278.0
2020-10-29 15:00:00,59.32,59.41,59.04,59.05,88402.0,59.32,59.41,59.04,59.05,88402.0
2020-10-29 15:10:00,59.04,59.14,58.7,58.89,104315.0,59.04,59.14,58.7,58.89,104315.0
2020-10-29 15:20:00,58.89,59.11,58.87,59.02,101190.0,58.89,59.11,58.87,59.02,101190.0
2020-10-29 15:30:00,59.03,59.17,58.98,59.06,124610.0,59.03,59.17,58.98,59.06,124610.0
2020-10-29 15:40:00,59.05,59.05,58.87,58.98,168204.0,59.05,59.05,58.87,58.98,168204.0
2020-10-29 15:50:00,58.98,59.0,58.33,58.33,622771.0,58.98,59.0,58.33,58.33,622771.0
2020-10-30 09:30:00,58.18,58.9,58.18,58.88,41900.0,58.18,58.9,58.18,58.88,41900.0
2020-10-30 09:40:00,58.82,59.0,58.44,58.47,105096.0,58.82,59.0,58.44,58.47,105096.0
2020-10-30 09:50:00,58.45,58.79,58.43,58.66,44672.0,58.45,58.79,58.43,58.66,44672.0
2020-10-30 10:00:00,58.61,59.35,58.6,59.19,46673.0,58.61,59.35,58.6,59.19,46673.0
2020-10-30 10:10:00,59.19,59.58,59.15,59.4,86302.0,59.19,59.58,59.15,59.4,86302.0
2020-10-30 10:20:00,59.4,59.51,59.05,59.14,42221.0,59.4,59.51,59.05,59.14,42221.0
2020-10-30 10:30:00,59.13,59.18,58.67,58.8,59217.0,59.13,59.18,58.67,58.8,59217.0
2020-10-30 10:40:00,58.8,58.8,58.27,58.41,31370.0,58.8,58.8,58.27,58.41,31370.0
2020-10-30 10:50:00,58.38,58.76,58.34,58.47,32753.0,58.38,58.76,58.34,58.47,32753.0
2020-10-30 11:00:00,58.45,58.7,58.4,58.41,58525.0,58.45,58.7,58.4,58.41,58525.0
2020-10-30 11:10:00,58.43,58.65,58.43,58.45,44876.0,58.43,58.65,58.43,58.45,44876.0
2020-10-30 11:20:00,58.43,58.66,58.43,58.57,45926.0,58.43,58.66,58.43,58.57,45926.0
2020-10-30 11:30:00,58.57,58.73,58.33,58.41,77103.0,58.57,58.73,58.33,58.41,77103.0
2020-10-30 11:40:00,58.43,58.64,58.33,58.64,40840.0,58.43,58.64,58.33,58.64,40840.0
2020-10-30 11:50:00,58.66,58.82,58.54,58.6,62896.0,58.66,58.82,58.54,58.6,62896.0
2020-10-30 12:00:00,58.58,58.84,58.52,58.83,34569.0,58.58,58.84,58.52,58.83,34569.0
2020-10-30 12:10:00,58.86,59.34,58.75,59.34,24610.0,58.86,59.34,58.75,59.34,24610.0
2020-10-30 12:20:00,59.34,59.36,59.13,59.13,36836.0,59.34,59.36,59.13,59.13,36836.0
2020-10-30 12:30:00,59.12,59.19,59.03,59.05,32209.0,59.12,59.19,59.03,59.05,32209.0
2020-10-30 12:40:00,59.06,59.15,58.99,59.08,24973.0,59.06,59.15,58.99,59.08,24973.0
2020-10-30 12:50:00,59.08,59.16,58.91,58.94,29590.0,59.08,59.16,58.91,58.94,29590.0
2020-10-30 13:00:00,58.92,58.98,58.8,58.98,40167.0,58.92,58.98,58.8,58.98,40167.0
2020-10-30 13:10:00,58.97,59.0,58.55,58.66,55389.0,58.97,59.0,58.55,58.66,55389.0
2020-10-30 13:20:00,58.64,58.87,58.58,58.86,73742.0,58.64,58.87,58.58,58.86,73742.0
2020-10-30 13:30:00,58.83,58.92,58.39,58.52,75135.0,58.83,58.92,58.39,58.52,75135.0
2020-10-30 13:40:00,58.51,58.59,58.41,58.49,57425.0,58.51,58.59,58.41,58.49,57425.0
2020-10-30 13:50:00,58.49,58.64,58.43,58.62,46283.0,58.49,58.64,58.43,58.62,46283.0
2020-10-30 14:00:00,58.61,58.83,58.57,58.72,152537.0,58.61,58.83,58.57,58.72,152537.0
2020-10-30 14:10:00,58.72,58.73,58.52,58.58,61187.0,58.72,58.73,58.52,58.58,61187.0
2020-10-30 14:20:00,58.59,58.67,58.28,58.37,57197.0,58.59,58.67,58.28,58.37,57197.0
2020-10-30 14:30:00,58.36,58.53,58.25,58.5,87860.0,58.36,58.53,58.25,58.5,87860.0
2020-10-30 14:40:00,58.49,58.5,58.2,58.48,37859.0,58.49,58.5,58.2,58.48,37859.0
2020-10-30 14:50:00,58.47,58.59,58.37,58.4,72836.0,58.47,58.59,58.37,58.4,72836.0
2020-10-30 15:00:00,58.38,58.4,58.2,58.29,45530.0,58.38,58.4,58.2,58.29,45530.0
2020-10-30 15:10:00,58.28,58.4,58.19,58.25,57074.0,58.28,58.4,58.19,58.25,57074.0
2020-10-30 15:20:00,58.25,58.52,58.23,58.45,134808.0,58.25,58.52,58.23,58.45,134808.0
2020-10-30 15:30:00,58.45,58.71,58.32,58.45,126021.0,58.45,58.71,58.32,58.45,126021.0
2020-10-30 15:40:00,58.46,58.88,58.39,58.85,210045.0,58.46,58.88,58.39,58.85,210045.0
2020-10-30 15:50:00,58.85,59.06,58.73,59.01,631954.0,58.85,59.06,58.73,59.01,631954.0
2020-11-02 09:30:00,60.14,60.79,59.91,60.0,329764.0,60.14,60.79,59.91,60.0,329764.0
2020-11-02 09:40:00,60.01,60.44,59.84,60.39,180705.0,60.01,60.44,59.84,60.39,180705.0
2020-11-02 09:50:00,60.35,60.85,60.2,60.8,238800.0,60.35,60.85,60.2,60.8,238800.0
2020-11-02 10:00:00,60.8,61.12,60.54,60.85,133064.0,60.8,61.12,60.54,60.85,133064.0
2020-11-02 10:10:00,60.83,60.97,60.4,60.97,115159.0,60.83,60.97,60.4,60.97,115159.0
2020-11-02 10:20:00,60.96,61.05,60.82,60.99,91011.0,60.96,61.05,60.82,60.99,91011.0
2020-11-02 10:30:00,61.01,61.03,60.7,60.72,121291.0,61.01,61.03,60.7,60.72,121291.0
2020-11-02 10:40:00,60.71,60.95,60.65,60.94,99375.0,60.71,60.95,60.65,60.94,99375.0
2020-11-02 10:50:00,60.92,60.97,60.52,60.63,187155.0,60.92,60.97,60.52,60.63,187155.0
2020-11-02 11:00:00,60.64,61.1,60.61,61.03,171829.0,60.64,61.1,60.61,61.03,171829.0
2020-11-02 11:10:00,61.03,61.45,61.0,61.06,115793.0,61.03,61.45,61.0,61.06,115793.0
2020-11-02 11:20:00,61.02,61.15,60.72,61.04,88765.0,61.02,61.15,60.72,61.04,88765.0
2020-11-02 11:30:00,61.02,61.21,60.92,61.07,50344.0,61.02,61.21,60.92,61.07,50344.0
2020-11-02 11:40:00,61.08,61.23,61.05,61.23,45048.0,61.08,61.23,61.05,61.23,45048.0
2020-11-02 11:50:00,61.21,61.29,61.16,61.28,50835.0,61.21,61.29,61.16,61.28,50835.0
2020-11-02 12:00:00,61.29,61.49,61.27,61.44,44020.0,61.29,61.49,61.27,61.44,44020.0
2020-11-02 12:10:00,61.42,61.46,61.29,61.32,32219.0,61.42,61.46,61.29,61.32,32219.0
2020-11-02 12:20:00,61.32,61.45,61.22,61.45,32573.0,61.32,61.45,61.22,61.45,32573.0
2020-11-02 12:30:00,61.45,61.56,61.34,61.37,44186.0,61.45,61.56,61.34,61.37,44186.0
2020-11-02 12:40:00,61.36,61.38,61.06,61.07,43352.0,61.36,61.38,61.06,61.07,43352.0
2020-11-02 12:50:00,61.06,61.26,61.03,61.25,134395.0,61.06,61.26,61.03,61.25,134395.0
2020-11-02 13:00:00,61.25,61.36,61.16,61.35,52260.0,61.25,61.36,61.16,61.35,52260.0
2020-11-02 13:10:00,61.35,61.36,61.16,61.3,48510.0,61.35,61.36,61.16,61.3,48510.0
2020-11-02 13:20:00,61.29,61.29,61.0,61.11,51071.0,61.29,61.29,61.0,61.11,51071.0
2020-11-02 13:30:00,61.09,61.39,61.08,61.38,41049.0,61.09,61.39,61.08,61.38,41049.0
2020-11-02 13:40:00,61.38,61.55,61.36,61.48,36371.0,61.38,61.55,61.36,61.48,36371.0
2020-11-02 13:50:00,61.46,61.46,61.19,61.29,95999.0,61.46,61.46,61.19,61.29,95999.0
2020-11-02 14:00:00,61.29,61.47,61.27,61.47,171804.0,61.29,61.47,61.27,61.47,171804.0
2020-11-02 14:10:00,61.46,61.59,61.37,61.43,64631.0,61.46,61.59,61.37,61.43,64631.0
2020-11-02 14:20:00,61.42,61.59,61.38,61.57,224426.0,61.42,61.59,61.38,61.57,224426.0
2020-11-02 14:30:00,61.58,61.76,61.58,61.69,65122.0,61.58,61.76,61.58,61.69,65122.0
2020-11-02 14:40:00,61.7,62.02,61.7,61.92,116789.0,61.7,62.02,61.7,61.92,116789.0
2020-11-02 14:50:00,61.93,62.01,61.85,61.92,63625.0,61.93,62.01,61.85,61.92,63625.0
2020-11-02 15:00:00,61.91,62.01,61.89,61.99,88601.0,61.91,62.01,61.89,61.99,88601.0
2020-11-02 15:10:00,62.0,62.37,61.94,62.33,193531.0,62.0,62.37,61.94,62.33,193531.0
2020-11-02 15:20:00,62.35,62.38,62.18,62.23,130019.0,62.35,62.38,62.18,62.23,130019.0
2020-11-02 15:30:00,62.23,62.31,61.99,62.05,202069.0,62.23,62.31,61.99,62.05,202069.0
2020-11-02 15:40:00,62.06,62.24,61.89,62.12,232906.0,62.06,62.24,61.89,62.12,232906.0
2020-11-02 15:50:00,62.14,62.54,62.08,62.34,659661.0,62.14,62.54,62.08,62.34,659661.0
2020-11-03 09:30:00,63.35,63.68,62.88,63.47,306145.0,63.35,63.68,62.88,63.47,306145.0
2020-11-03 09:40:00,63.42,63.86,63.16,63.8,93866.0,63.42,63.86,63.16,63.8,93866.0
2020-11-03 09:50:00,63.8,64.36,63.65,64.24,175193.0,63.8,64.36,63.65,64.24,175193.0
2020-11-03 10:00:00,64.23,65.04,64.16,65.0,91360.0,64.23,65.04,64.16,65.0,91360.0
2020-11-03 10:10:00,65.0,65.45,64.95,65.34,159413.0,65.0,65.45,64.95,65.34,159413.0
2020-11-03 10:20:00,65.27,65.27,64.5,64.54,64741.0,65.27,65.27,64.5,64.54,64741.0
2020-11-03 10:30:00,64.51,64.53,64.21,64.38,57299.0,64.51,64.53,64.21,64.38,57299.0
2020-11-03 10:40:00,64.37,64.56,64.3,64.54,93580.0,64.37,64.56,64.3,64.54,93580.0
2020-11-03 10:50:00,64.55,64.59,64.47,64.56,81549.0,64.55,64.59,64.47,64.56,81549.0
2020-11-03 11:00:00,64.57,64.61,64.22,64.4,26007.0,64.57,64.61,64.22,64.4,26007.0
2020-11-03 11:10:00,64.4,64.6,64.35,64.38,81845.0,64.4,64.6,64.35,64.38,81845.0
2020-11-03 11:20:00,64.4,64.64,64.39,64.56,100228.0,64.4,64.64,64.39,64.56,100228.0
2020-11-03 11:30:00,64.56,64.59,64.41,64.56,29007.0,64.56,64.59,64.41,64.56,29007.0
2020-11-03 11:40:00,64.55,64.58,64.37,64.47,58326.0,64.55,64.58,64.37,64.47,58326.0
2020-11-03 11:50:00,64.49,64.49,64.1,64.14,53316.0,64.49,64.49,64.1,64.14,53316.0
2020-11-03 12:00:00,64.13,64.32,64.13,64.27,31437.0,64.13,64.32,64.13,64.27,31437.0
2020-11-03 12:10:00,64.27,64.37,64.22,64.27,41400.0,64.27,64.37,64.22,64.27,41400.0
2020-11-03 12:20:00,64.29,64.42,64.24,64.28,23906.0,64.29,64.42,64.24,64.28,23906.0
2020-11-03 12:30:00,64.29,64.38,64.23,64.33,30459.0,64.29,64.38,64.23,64.33,30459.0
2020-11-03 12:40:00,64.34,64.36,64.25,64.25,22058.0,64.34,64.36,64.25,64.25,22058.0
2020-11-03 12:50:00,64.25,64.3,64.05,64.06,48539.0,64.25,64.3,64.05,64.06,48539.0
2020-11-03 13:00:00,64.06,64.13,64.02,64.11,18423.0,64.06,64.13,64.02,64.11,18423.0
2020-11-03 13:10:00,64.1,64.17,64.05,64.1,46550.0,64.1,64.17,64.05,64.1,46550.0
2020-11-03 13:20:00,64.1,64.19,64.06,64.08,41048.0,64.1,64.19,64.06,64.08,41048.0
2020-11-03 13:30:00,64.1,64.35,64.1,64.23,31637.0,64.1,64.35,64.1,64.23,31637.0
2020-11-03 13:40:00,64.22,64.33,64.14,64.14,23449.0,64.22,64.33,64.14,64.14,23449.0
2020-11-03 13:50:00,64.15,64.18,63.92,63.98,33215.0,64.15,64.18,63.92,63.98,33215.0
2020-11-03 14:00:00,63.97,64.11,63.94,64.09,87904.0,63.97,64.11,63.94,64.09,87904.0
2020-11-03 14:10:00,64.11,64.5,64.1,64.37,49407.0,64.11,64.5,64.1,64.37,49407.0
2020-11-03 14:20:00,64.38,64.49,64.25,64.35,46216.0,64.38,64.49,64.25,64.35,46216.0
2020-11-03 14:30:00,64.39,64.65,64.32,64.57,65365.0,64.39,64.65,64.32,64.57,65365.0
2020-11-03 14:40:00,64.58,64.76,64.56,64.74,58855.0,64.58,64.76,64.56,64.74,58855.0
2020-11-03 14:50:00,64.74,64.76,64.51,64.58,79918.0,64.74,64.76,64.51,64.58,79918.0
2020-11-03 15:00:00,64.59,64.59,64.38,64.48,90485.0,64.59,64.59,64.38,64.48,90485.0
2020-11-03 15:10:00,64.48,64.73,64.48,64.67,190114.0,64.48,64.73,64.48,64.67,190114.0
2020-11-03 15:20:00,64.68,64.73,64.46,64.72,106124.0,64.68,64.73,64.46,64.72,106124.0
2020-11-03 15:30:00,64.73,64.99,64.7,64.98,112383.0,64.73,64.99,64.7,64.98,112383.0
2020-11-03 15:40:00,64.99,65.16,64.86,64.87,172387.0,64.99,65.16,64.86,64.87,172387.0
2020-11-03 15:50:00,64.65,65.11,64.54,64.64,338728.0,64.65,65.11,64.54,64.64,338728.0
2020-11-04 09:30:00,64.0,65.84,63.9,65.25,933034.0,64.0,65.84,63.9,65.25,933034.0
2020-11-04 09:40:00,65.25,65.25,63.77,64.07,643682.0,65.25,65.25,63.77,64.07,643682.0
2020-11-04 09:50:00,64.07,64.14,63.41,64.05,157669.0,64.07,64.14,63.41,64.05,157669.0
2020-11-04 10:00:00,63.88,64.31,63.58,63.97,260366.0,63.88,64.31,63.58,63.97,260366.0
2020-11-04 10:10:00,64.03,64.9,63.95,64.86,336402.0,64.03,64.9,63.95,64.86,336402.0
2020-11-04 10:20:00,64.88,65.0,64.63,64.79,332621.0,64.88,65.0,64.63,64.79,332621.0
2020-11-04 10:30:00,64.79,65.31,64.62,64.67,412794.0,64.79,65.31,64.62,64.67,412794.0
2020-11-04 10:40:00,64.68,64.98,64.66,64.71,72032.0,64.68,64.98,64.66,64.71,72032.0
2020-11-04 10:50:00,64.71,64.88,64.62,64.87,192164.0,64.71,64.88,64.62,64.87,192164.0
2020-11-04 11:00:00,64.88,65.0,64.73,64.75,356641.0,64.88,65.0,64.73,64.75,356641.0
2020-11-04 11:10:00,64.75,64.94,64.65,64.9,129978.0,64.75,64.94,64.65,64.9,129978.0
2020-11-04 11:20:00,64.87,64.89,64.22,64.59,299300.0,64.87,64.89,64.22,64.59,299300.0
2020-11-04 11:30:00,64.56,65.08,64.54,65.04,47795.0,64.56,65.08,64.54,65.04,47795.0
2020-11-04 11:40:00,65.06,65.16,64.42,64.93,120389.0,65.06,65.16,64.42,64.93,120389.0
2020-11-04 11:50:00,64.95,65.44,64.88,65.44,92032.0,64.95,65.44,64.88,65.44,92032.0
2020-11-04 12:00:00,65.42,65.6,65.3,65.46,57331.0,65.42,65.6,65.3,65.46,57331.0
2020-11-04 12:10:00,65.48,65.76,65.47,65.57,127415.0,65.48,65.76,65.47,65.57,127415.0
2020-11-04 12:20:00,65.53,65.72,65.33,65.33,92618.0,65.53,65.72,65.33,65.33,92618.0
2020-11-04 12:30:00,65.36,65.39,65.13,65.19,53989.0,65.36,65.39,65.13,65.19,53989.0
2020-11-04 12:40:00,65.19,65.32,65.09,65.09,39066.0,65.19,65.32,65.09,65.09,39066.0
2020-11-04 12:50:00,65.09,65.21,64.94,65.08,47688.0,65.09,65.21,64.94,65.08,47688.0
2020-11-04 13:00:00,65.06,65.19,64.87,65.14,45089.0,65.06,65.19,64.87,65.14,45089.0
2020-11-04 13:10:00,65.13,65.34,64.95,64.99,58861.0,65.13,65.34,64.95,64.99,58861.0
2020-11-04 13:20:00,65.01,65.24,64.95,65.06,51505.0,65.01,65.24,64.95,65.06,51505.0
2020-11-04 13:30:00,65.1,65.67,65.02,65.59,392456.0,65.1,65.67,65.02,65.59,392456.0
2020-11-04 13:40:00,65.58,65.67,65.27,65.28,68217.0,65.58,65.67,65.27,65.28,68217.0
2020-11-04 13:50:00,65.29,65.34,65.15,65.21,45215.0,65.29,65.34,65.15,65.21,45215.0
2020-11-04 14:00:00,65.22,65.34,64.9,64.92,133164.0,65.22,65.34,64.9,64.92,133164.0
2020-11-04 14:10:00,64.93,65.0,64.55,64.55,128065.0,64.93,65.0,64.55,64.55,128065.0
2020-11-04 14:20:00,64.54,64.67,64.36,64.45,99576.0,64.54,64.67,64.36,64.45,99576.0
2020-11-04 14:30:00,64.48,64.52,64.29,64.44,86276.0,64.48,64.52,64.29,64.44,86276.0
2020-11-04 14:40:00,64.42,64.43,63.93,63.93,139867.0,64.42,64.43,63.93,63.93,139867.0
2020-11-04 14:50:00,63.96,64.16,63.78,63.78,98431.0,63.96,64.16,63.78,63.78,98431.0
2020-11-04 15:00:00,63.79,63.87,63.66,63.84,91608.0,63.79,63.87,63.66,63.84,91608.0
2020-11-04 15:10:00,63.84,63.84,63.53,63.59,94901.0,63.84,63.84,63.53,63.59,94901.0
2020-11-04 15:20:00,63.61,63.7,63.48,63.53,98477.0,63.61,63.7,63.48,63.53,98477.0
2020-11-04 15:30:00,63.54,63.95,63.53,63.79,107163.0,63.54,63.95,63.53,63.79,107163.0
2020-11-04 15:40:00,63.79,63.82,63.63,63.72,186695.0,63.79,63.82,63.63,63.72,186695.0
2020-11-04 15:50:00,63.71,64.02,63.52,64.01,633603.0,63.71,64.02,63.52,64.01,633603.0
2020-11-05 09:30:00,64.81,65.57,64.34,64.98,115679.0,64.81,65.57,64.34,64.98,115679.0
2020-11-05 09:40:00,64.85,65.4,64.31,65.39,103395.0,64.85,65.4,64.31,65.39,103395.0
2020-11-05 09:50:00,65.34,65.76,65.28,65.53,99356.0,65.34,65.76,65.28,65.53,99356.0
2020-11-05 10:00:00,65.51,66.37,65.51,66.36,121067.0,65.51,66.37,65.51,66.36,121067.0
2020-11-05 10:10:00,66.34,67.15,66.33,67.14,154895.0,66.34,67.15,66.33,67.14,154895.0
2020-11-05 10:20:00,67.14,67.21,66.87,67.03,133210.0,67.14,67.21,66.87,67.03,133210.0
2020-11-05 10:30:00,67.04,67.45,66.97,67.25,53060.0,67.04,67.45,66.97,67.25,53060.0
2020-11-05 10:40:00,67.23,68.06,67.21,67.99,126239.0,67.23,68.06,67.21,67.99,126239.0
2020-11-05 10:50:00,67.99,68.14,67.78,68.08,367789.0,67.99,68.14,67.78,68.08,367789.0
2020-11-05 11:00:00,68.14,68.18,67.87,68.14,148111.0,68.14,68.18,67.87,68.14,148111.0
2020-11-05 11:10:00,68.11,68.15,67.5,67.61,80778.0,68.11,68.15,67.5,67.61,80778.0
2020-11-05 11:20:00,67.64,67.77,67.54,67.57,51133.0,67.64,67.77,67.54,67.57,51133.0
2020-11-05 11:30:00,67.63,67.83,67.58,67.74,52121.0,67.63,67.83,67.58,67.74,52121.0
2020-11-05 11:40:00,67.73,67.85,67.66,67.72,33064.0,67.73,67.85,67.66,67.72,33064.0
2020-11-05 11:50:00,67.73,67.77,67.09,67.38,48708.0,67.73,67.77,67.09,67.38,48708.0
2020-11-05 12:00:00,67.41,67.66,67.28,67.6,79036.0,67.41,67.66,67.28,67.6,79036.0
2020-11-05 12:10:00,67.61,67.75,67.34,67.35,35273.0,67.61,67.75,67.34,67.35,35273.0
2020-11-05 12:20:00,67.37,67.5,67.23,67.36,90490.0,67.37,67.5,67.23,67.36,90490.0
2020-11-05 12:30:00,67.39,67.45,67.11,67.34,78301.0,67.39,67.45,67.11,67.34,78301.0
2020-11-05 12:40:00,67.3,67.45,67.28,67.4,54561.0,67.3,67.45,67.28,67.4,54561.0
2020-11-05 12:50:00,67.4,67.45,67.19,67.39,58776.0,67.4,67.45,67.19,67.39,58776.0
2020-11-05 13:00:00,67.4,67.56,67.38,67.5,68105.0,67.4,67.56,67.38,67.5,68105.0
2020-11-05 13:10:00,67.5,67.61,67.46,67.5,99590.0,67.5,67.61,67.46,67.5,99590.0
2020-11-05 13:20:00,67.5,67.53,67.25,67.33,115021.0,67.5,67.53,67.25,67.33,115021.0
2020-11-05 13:30:00,67.33,67.91,67.32,67.88,88484.0,67.33,67.91,67.32,67.88,88484.0
2020-11-05 13:40:00,67.85,67.93,67.71,67.93,27696.0,67.85,67.93,67.71,67.93,27696.0
2020-11-05 13:50:00,67.91,68.02,67.86,67.94,59907.0,67.91,68.02,67.86,67.94,59907.0
2020-11-05 14:00:00,67.95,68.08,67.87,67.9,98757.0,67.95,68.08,67.87,67.9,98757.0
2020-11-05 14:10:00,67.89,68.05,67.88,67.95,63226.0,67.89,68.05,67.88,67.95,63226.0
2020-11-05 14:20:00,67.94,68.0,67.9,67.94,36409.0,67.94,68.0,67.9,67.94,36409.0
2020-11-05 14:30:00,67.95,68.09,67.85,67.95,182680.0,67.95,68.09,67.85,67.95,182680.0
2020-11-05 14:40:00,67.95,68.11,67.93,68.07,76893.0,67.95,68.11,67.93,68.07,76893.0
2020-11-05 14:50:00,68.06,68.08,67.81,67.91,49645.0,68.06,68.08,67.81,67.91,49645.0
2020-11-05 15:00:00,67.9,67.98,67.82,67.95,54941.0,67.9,67.98,67.82,67.95,54941.0
2020-11-05 15:10:00,67.96,68.07,67.9,67.95,222898.0,67.96,68.07,67.9,67.95,222898.0
2020-11-05 15:20:00,67.96,67.96,67.62,67.78,200772.0,67.96,67.96,67.62,67.78,200772.0
2020-11-05 15:30:00,67.77,67.8,67.56,67.56,125622.0,67.77,67.8,67.56,67.56,125622.0
2020-11-05 15:40:00,67.56,67.89,67.53,67.76,382451.0,67.56,67.89,67.53,67.76,382451.0
2020-11-05 15:50:00,67.74,67.98,67.6,67.9,954787.0,67.74,67.98,67.6,67.9,954787.0
2020-11-06 09:30:00,68.0,68.0,66.5,67.15,77682.0,68.0,68.0,66.5,67.15,77682.0
2020-11-06 09:40:00,67.12,67.71,67.02,67.5,97267.0,67.12,67.71,67.02,67.5,97267.0
2020-11-06 09:50:00,67.5,67.87,67.31,67.59,212703.0,67.5,67.87,67.31,67.59,212703.0
2020-11-06 10:00:00,67.5,67.72,67.4,67.45,37392.0,67.5,67.72,67.4,67.45,37392.0
2020-11-06 10:10:00,67.44,67.57,67.29,67.51,151175.0,67.44,67.57,67.29,67.51,151175.0
2020-11-06 10:20:00,67.48,67.72,67.41,67.52,30172.0,67.48,67.72,67.41,67.52,30172.0
2020-11-06 10:30:00,67.5,67.67,67.29,67.67,40219.0,67.5,67.67,67.29,67.67,40219.0
2020-11-06 10:40:00,67.69,68.03,67.65,67.95,32135.0,67.69,68.03,67.65,67.95,32135.0
2020-11-06 10:50:00,67.97,68.0,67.64,67.77,90931.0,67.97,68.0,67.64,67.77,90931.0
2020-11-06 11:00:00,67.75,68.22,67.74,68.2,81723.0,67.75,68.22,67.74,68.2,81723.0
2020-11-06 11:10:00,68.18,68.19,67.84,68.0,34094.0,68.18,68.19,67.84,68.0,34094.0
2020-11-06 11:20:00,68.0,68.11,67.82,67.9,135128.0,68.0,68.11,67.82,67.9,135128.0
2020-11-06 11:30:00,67.93,68.01,67.81,67.9,34063.0,67.93,68.01,67.81,67.9,34063.0
2020-11-06 11:40:00,67.88,67.88,67.75,67.77,58964.0,67.88,67.88,67.75,67.77,58964.0
2020-11-06 11:50:00,67.75,68.0,67.74,67.95,21958.0,67.75,68.0,67.74,67.95,21958.0
2020-11-06 12:00:00,67.95,67.99,67.6,67.61,71917.0,67.95,67.99,67.6,67.61,71917.0
2020-11-06 12:10:00,67.6,67.82,67.59,67.82,37883.0,67.6,67.82,67.59,67.82,37883.0
2020-11-06 12:20:00,67.79,67.94,67.73,67.91,22885.0,67.79,67.94,67.73,67.91,22885.0
2020-11-06 12:30:00,67.87,67.97,67.82,67.87,22847.0,67.87,67.97,67.82,67.87,22847.0
2020-11-06 12:40:00,67.87,68.01,67.85,67.98,12062.0,67.87,68.01,67.85,67.98,12062.0
2020-11-06 12:50:00,67.96,68.0,67.76,67.79,21246.0,67.96,68.0,67.76,67.79,21246.0
2020-11-06 13:00:00,67.77,68.0,67.74,67.95,34212.0,67.77,68.0,67.74,67.95,34212.0
2020-11-06 13:10:00,67.95,68.09,67.9,68.09,50332.0,67.95,68.09,67.9,68.09,50332.0
2020-11-06 13:20:00,68.06,68.19,68.04,68.18,49092.0,68.06,68.19,68.04,68.18,49092.0
2020-11-06 13:30:00,68.16,68.28,68.07,68.25,30990.0,68.16,68.28,68.07,68.25,30990.0
2020-11-06 13:40:00,68.25,68.3,68.22,68.24,28599.0,68.25,68.3,68.22,68.24,28599.0
2020-11-06 13:50:00,68.23,68.26,67.98,68.0,61794.0,68.23,68.26,67.98,68.0,61794.0
2020-11-06 14:00:00,68.03,68.15,67.96,68.15,53042.0,68.03,68.15,67.96,68.15,53042.0
2020-11-06 14:10:00,68.17,68.19,68.09,68.16,32966.0,68.17,68.19,68.09,68.16,32966.0
2020-11-06 14:20:00,68.13,68.18,67.98,68.07,41363.0,68.13,68.18,67.98,68.07,41363.0
2020-11-06 14:30:00,68.03,68.07,67.98,68.01,49426.0,68.03,68.07,67.98,68.01,49426.0
2020-11-06 14:40:00,68.0,68.04,67.8,67.81,82001.0,68.0,68.04,67.8,67.81,82001.0
2020-11-06 14:50:00,67.81,67.9,67.75,67.81,42629.0,67.81,67.9,67.75,67.81,42629.0
2020-11-06 15:00:00,67.78,67.82,67.57,67.68,65179.0,67.78,67.82,67.57,67.68,65179.0
2020-11-06 15:10:00,67.66,67.81,67.62,67.77,61167.0,67.66,67.81,67.62,67.77,61167.0
2020-11-06 15:20:00,67.76,67.88,67.72,67.78,108596.0,67.76,67.88,67.72,67.78,108596.0
2020-11-06 15:30:00,67.75,68.0,67.73,67.85,73520.0,67.75,68.0,67.73,67.85,73520.0
2020-11-06 15:40:00,67.85,68.24,67.83,68.24,96984.0,67.85,68.24,67.83,68.24,96984.0
2020-11-06 15:50:00,68.23,68.23,67.81,67.91,344095.0,68.23,68.23,67.81,67.91,344095.0
2020-11-09 09:30:00,69.85,70.9,69.85,70.0,343633.0,69.85,70.9,69.85,70.0,343633.0
2020-11-09 09:40:00,69.99,70.14,69.37,69.98,191162.0,69.99,70.14,69.37,69.98,191162.0
2020-11-09 09:50:00,69.98,70.1,69.62,69.66,135560.0,69.98,70.1,69.62,69.66,135560.0
2020-11-09 10:00:00,69.69,69.97,69.35,69.41,84373.0,69.69,69.97,69.35,69.41,84373.0
2020-11-09 10:10:00,69.42,69.55,68.8,69.17,137839.0,69.42,69.55,68.8,69.17,137839.0
2020-11-09 10:20:00,69.17,69.88,69.12,69.83,106084.0,69.17,69.88,69.12,69.83,106084.0
2020-11-09 10:30:00,69.84,70.09,69.78,70.01,106368.0,69.84,70.09,69.78,70.01,106368.0
2020-11-09 10:40:00,70.01,70.05,69.84,70.0,77870.0,70.01,70.05,69.84,70.0,77870.0
2020-11-09 10:50:00,70.0,70.04,69.67,70.03,78973.0,70.0,70.04,69.67,70.03,78973.0
2020-11-09 11:00:00,70.04,70.11,69.77,70.09,79903.0,70.04,70.11,69.77,70.09,79903.0
2020-11-09 11:10:00,70.05,70.5,69.87,70.34,75971.0,70.05,70.5,69.87,70.34,75971.0
2020-11-09 11:20:00,70.4,70.4,69.92,70.25,50609.0,70.4,70.4,69.92,70.25,50609.0
2020-11-09 11:30:00,70.23,70.5,70.17,70.21,63911.0,70.23,70.5,70.17,70.21,63911.0
2020-11-09 11:40:00,70.25,70.38,70.11,70.26,25389.0,70.25,70.38,70.11,70.26,25389.0
2020-11-09 11:50:00,70.24,70.5,70.06,70.4,56261.0,70.24,70.5,70.06,70.4,56261.0
2020-11-09 12:00:00,70.4,70.5,70.15,70.41,37979.0,70.4,70.5,70.15,70.41,37979.0
2020-11-09 12:10:00,70.44,70.44,70.16,70.18,59889.0,70.44,70.44,70.16,70.18,59889.0
2020-11-09 12:20:00,70.16,70.56,69.95,70.49,121345.0,70.16,70.56,69.95,70.49,121345.0
2020-11-09 12:30:00,70.51,70.77,70.49,70.75,30882.0,70.51,70.77,70.49,70.75,30882.0
2020-11-09 12:40:00,70.77,70.81,70.5,70.62,34670.0,70.77,70.81,70.5,70.62,34670.0
2020-11-09 12:50:00,70.61,70.88,70.6,70.84,23843.0,70.61,70.88,70.6,70.84,23843.0
2020-11-09 13:00:00,70.79,71.09,70.73,71.0,55811.0,70.79,71.09,70.73,71.0,55811.0
2020-11-09 13:10:00,71.0,71.0,70.61,70.61,52188.0,71.0,71.0,70.61,70.61,52188.0
2020-11-09 13:20:00,70.57,70.62,70.37,70.38,55613.0,70.57,70.62,70.37,70.38,55613.0
2020-11-09 13:30:00,70.41,70.46,70.13,70.15,41397.0,70.41,70.46,70.13,70.15,41397.0
2020-11-09 13:40:00,70.1,70.3,70.05,70.28,33126.0,70.1,70.3,70.05,70.28,33126.0
2020-11-09 13:50:00,70.24,70.36,70.13,70.31,26214.0,70.24,70.36,70.13,70.31,26214.0
2020-11-09 14:00:00,70.38,70.46,70.24,70.32,14969.0,70.38,70.46,70.24,70.32,14969.0
2020-11-09 14:10:00,70.31,70.32,70.06,70.09,21875.0,70.31,70.32,70.06,70.09,21875.0
2020-11-09 14:20:00,70.05,70.05,69.86,69.92,29712.0,70.05,70.05,69.86,69.92,29712.0
2020-11-09 14:30:00,69.92,70.01,69.68,69.97,38158.0,69.92,70.01,69.68,69.97,38158.0
2020-11-09 14:40:00,69.96,69.96,69.66,69.75,32912.0,69.96,69.96,69.66,69.75,32912.0
2020-11-09 14:50:00,69.77,69.81,69.52,69.74,57941.0,69.77,69.81,69.52,69.74,57941.0
2020-11-09 15:00:00,69.7,69.95,69.67,69.81,45535.0,69.7,69.95,69.67,69.81,45535.0
2020-11-09 15:10:00,69.83,69.96,69.66,69.81,53146.0,69.83,69.96,69.66,69.81,53146.0
2020-11-09 15:20:00,69.78,69.95,69.5,69.5,81644.0,69.78,69.95,69.5,69.5,81644.0
2020-11-09 15:30:00,69.53,69.91,69.53,69.89,56315.0,69.53,69.91,69.53,69.89,56315.0
2020-11-09 15:40:00,69.88,69.89,69.34,69.34,137813.0,69.88,69.89,69.34,69.34,137813.0
2020-11-09 15:50:00,69.27,69.3,68.68,68.82,309866.0,69.27,69.3,68.68,68.82,309866.0
2020-11-10 09:30:00,69.76,69.76,68.89,69.05,72086.0,69.76,69.76,68.89,69.05,72086.0
2020-11-10 09:40:00,69.05,69.05,68.18,68.63,80158.0,69.05,69.05,68.18,68.63,80158.0
2020-11-10 09:50:00,68.67,68.81,68.11,68.66,52259.0,68.67,68.81,68.11,68.66,52259.0
2020-11-10 10:00:00,68.51,68.74,68.31,68.49,45908.0,68.51,68.74,68.31,68.49,45908.0
2020-11-10 10:10:00,68.53,68.62,68.2,68.36,40464.0,68.53,68.62,68.2,68.36,40464.0
2020-11-10 10:20:00,68.34,68.4,67.91,68.38,36532.0,68.34,68.4,67.91,68.38,36532.0
2020-11-10 10:30:00,68.38,68.43,68.02,68.22,39215.0,68.38,68.43,68.02,68.22,39215.0
2020-11-10 10:40:00,68.28,68.35,67.86,67.99,34867.0,68.28,68.35,67.86,67.99,34867.0
2020-11-10 10:50:00,67.95,68.28,67.85,67.95,33076.0,67.95,68.28,67.85,67.95,33076.0
2020-11-10 11:00:00,67.94,69.03,67.9,68.64,79207.0,67.94,69.03,67.9,68.64,79207.0
2020-11-10 11:10:00,68.69,72.31,68.69,71.37,850179.0,68.69,72.31,68.69,71.37,850179.0
2020-11-10 11:20:00,71.42,71.43,70.19,70.59,317787.0,71.42,71.43,70.19,70.59,317787.0
2020-11-10 11:30:00,70.56,70.81,70.43,70.69,105294.0,70.56,70.81,70.43,70.69,105294.0
2020-11-10 11:40:00,70.72,70.82,69.88,69.92,133110.0,70.72,70.82,69.88,69.92,133110.0
2020-11-10 11:50:00,69.95,70.07,69.61,70.07,128289.0,69.95,70.07,69.61,70.07,128289.0
2020-11-10 12:00:00,70.0,70.57,69.99,70.42,72185.0,70.0,70.57,69.99,70.42,72185.0
2020-11-10 12:10:00,70.42,70.77,70.16,70.58,102842.0,70.42,70.77,70.16,70.58,102842.0
2020-11-10 12:20:00,70.6,70.8,70.45,70.59,57797.0,70.6,70.8,70.45,70.59,57797.0
2020-11-10 12:30:00,70.6,70.81,70.52,70.76,113953.0,70.6,70.81,70.52,70.76,113953.0
2020-11-10 12:40:00,70.78,70.88,70.66,70.7,38599.0,70.78,70.88,70.66,70.7,38599.0
2020-11-10 12:50:00,70.63,70.78,70.52,70.7,24284.0,70.63,70.78,70.52,70.7,24284.0
2020-11-10 13:00:00,70.71,71.1,70.71,71.08,130223.0,70.71,71.1,70.71,71.08,130223.0
2020-11-10 13:10:00,71.09,71.23,70.96,71.23,74119.0,71.09,71.23,70.96,71.23,74119.0
2020-11-10 13:20:00,71.22,71.22,70.81,70.85,70378.0,71.22,71.22,70.81,70.85,70378.0
2020-11-10 13:30:00,70.88,71.02,70.75,70.96,64096.0,70.88,71.02,70.75,70.96,64096.0
2020-11-10 13:40:00,71.02,71.12,70.86,70.87,46550.0,71.02,71.12,70.86,70.87,46550.0
2020-11-10 13:50:00,70.87,70.93,70.73,70.89,53303.0,70.87,70.93,70.73,70.89,53303.0
2020-11-10 14:00:00,70.83,70.99,70.81,70.93,48525.0,70.83,70.99,70.81,70.93,48525.0
2020-11-10 14:10:00,70.94,71.23,70.82,71.23,125908.0,70.94,71.23,70.82,71.23,125908.0
2020-11-10 14:20:00,71.24,71.43,71.1,71.11,54155.0,71.24,71.43,71.1,71.11,54155.0
2020-11-10 14:30:00,71.12,71.38,71.12,71.34,53988.0,71.12,71.38,71.12,71.34,53988.0
2020-11-10 14:40:00,71.32,71.64,71.31,71.59,84035.0,71.32,71.64,71.31,71.59,84035.0
2020-11-10 14:50:00,71.56,71.61,71.26,71.26,103275.0,71.56,71.61,71.26,71.26,103275.0
2020-11-10 15:00:00,71.26,71.43,71.24,71.29,82539.0,71.26,71.43,71.24,71.29,82539.0
2020-11-10 15:10:00,71.29,71.39,71.24,71.33,72625.0,71.29,71.39,71.24,71.33,72625.0
2020-11-10 15:20:00,71.33,71.5,71.28,71.37,71562.0,71.33,71.5,71.28,71.37,71562.0
2020-11-10 15:30:00,71.37,71.37,70.94,71.04,169166.0,71.37,71.37,70.94,71.04,169166.0
2020-11-10 15:40:00,71.06,71.34,71.0,71.2,297493.0,71.06,71.34,71.0,71.2,297493.0
2020-11-10 15:50:00,71.22,71.5,71.02,71.14,1005518.0,71.22,71.5,71.02,71.14,1005518.0
2020-11-11 09:30:00,72.0,72.24,71.48,71.48,225725.0,72.0,72.24,71.48,71.48,225725.0
2020-11-11 09:40:00,71.48,72.13,71.37,71.98,154012.0,71.48,72.13,71.37,71.98,154012.0
2020-11-11 09:50:00,71.98,72.03,71.61,71.87,163603.0,71.98,72.03,71.61,71.87,163603.0
2020-11-11 10:00:00,71.87,71.97,71.54,71.62,232838.0,71.87,71.97,71.54,71.62,232838.0
2020-11-11 10:10:00,71.64,71.92,71.48,71.54,93420.0,71.64,71.92,71.48,71.54,93420.0
2020-11-11 10:20:00,71.6,71.62,70.93,71.0,227563.0,71.6,71.62,70.93,71.0,227563.0
2020-11-11 10:30:00,70.98,71.01,70.66,71.0,59831.0,70.98,71.01,70.66,71.0,59831.0
2020-11-11 10:40:00,71.0,71.15,70.76,70.87,82062.0,71.0,71.15,70.76,70.87,82062.0
2020-11-11 10:50:00,70.87,70.93,70.38,70.63,84188.0,70.87,70.93,70.38,70.63,84188.0
2020-11-11 11:00:00,70.6,70.98,70.6,70.94,63720.0,70.6,70.98,70.6,70.94,63720.0
2020-11-11 11:10:00,70.94,70.94,70.47,70.67,75261.0,70.94,70.94,70.47,70.67,75261.0
2020-11-11 11:20:00,70.64,70.7,70.51,70.64,38378.0,70.64,70.7,70.51,70.64,38378.0
2020-11-11 11:30:00,70.64,70.75,70.59,70.6,34200.0,70.64,70.75,70.59,70.6,34200.0
2020-11-11 11:40:00,70.61,70.67,70.48,70.64,49074.0,70.61,70.67,70.48,70.64,49074.0
2020-11-11 11:50:00,70.64,70.78,70.5,70.75,22897.0,70.64,70.78,70.5,70.75,22897.0
2020-11-11 12:00:00,70.76,70.79,70.51,70.6,28568.0,70.76,70.79,70.51,70.6,28568.0
2020-11-11 12:10:00,70.59,70.79,70.53,70.79,30607.0,70.59,70.79,70.53,70.79,30607.0
2020-11-11 12:20:00,70.78,70.88,70.65,70.88,16955.0,70.78,70.88,70.65,70.88,16955.0
2020-11-11 12:30:00,70.89,70.89,70.75,70.81,48753.0,70.89,70.89,70.75,70.81,48753.0
2020-11-11 12:40:00,70.8,70.95,70.8,70.89,22070.0,70.8,70.95,70.8,70.89,22070.0
2020-11-11 12:50:00,70.9,70.91,70.68,70.72,27875.0,70.9,70.91,70.68,70.72,27875.0
2020-11-11 13:00:00,70.73,70.74,70.52,70.55,26773.0,70.73,70.74,70.52,70.55,26773.0
2020-11-11 13:10:00,70.54,70.61,70.48,70.5,25315.0,70.54,70.61,70.48,70.5,25315.0
2020-11-11 13:20:00,70.5,70.6,70.46,70.49,30145.0,70.5,70.6,70.46,70.49,30145.0
2020-11-11 13:30:00,70.52,70.6,70.48,70.54,26092.0,70.52,70.6,70.48,70.54,26092.0
2020-11-11 13:40:00,70.55,70.55,70.45,70.49,20649.0,70.55,70.55,70.45,70.49,20649.0
2020-11-11 13:50:00,70.49,70.52,70.45,70.46,43334.0,70.49,70.52,70.45,70.46,43334.0
2020-11-11 14:00:00,70.46,70.58,70.46,70.47,34586.0,70.46,70.58,70.46,70.47,34586.0
2020-11-11 14:10:00,70.44,70.45,70.26,70.32,58175.0,70.44,70.45,70.26,70.32,58175.0
2020-11-11 14:20:00,70.34,70.37,70.25,70.3,126214.0,70.34,70.37,70.25,70.3,126214.0
2020-11-11 14:30:00,70.31,70.5,70.16,70.2,135412.0,70.31,70.5,70.16,70.2,135412.0
2020-11-11 14:40:00,70.21,70.21,69.69,69.71,65795.0,70.21,70.21,69.69,69.71,65795.0
2020-11-11 14:50:00,69.73,69.84,69.63,69.67,43863.0,69.73,69.84,69.63,69.67,43863.0
2020-11-11 15:00:00,69.68,69.72,69.5,69.53,36152.0,69.68,69.72,69.5,69.53,36152.0
2020-11-11 15:10:00,69.5,69.64,69.44,69.6,65075.0,69.5,69.64,69.44,69.6,65075.0
2020-11-11 15:20:00,69.57,69.58,69.4,69.45,68633.0,69.57,69.58,69.4,69.45,68633.0
2020-11-11 15:30:00,69.44,69.63,69.41,69.5,71516.0,69.44,69.63,69.41,69.5,71516.0
2020-11-11 15:40:00,69.5,69.6,69.46,69.54,99230.0,69.5,69.6,69.46,69.54,99230.0
2020-11-11 15:50:00,69.55,69.61,69.39,69.4,352902.0,69.55,69.61,69.39,69.4,352902.0
2020-11-12 09:30:00,69.04,69.12,68.44,68.54,41540.0,69.04,69.12,68.44,68.54,41540.0
2020-11-12 09:40:00,68.61,69.09,68.3,68.94,65865.0,68.61,69.09,68.3,68.94,65865.0
2020-11-12 09:50:00,68.97,69.04,68.68,68.91,28836.0,68.97,69.04,68.68,68.91,28836.0
2020-11-12 10:00:00,68.96,69.05,68.73,68.88,36662.0,68.96,69.05,68.73,68.88,36662.0
2020-11-12 10:10:00,68.88,69.5,68.87,69.49,25707.0,68.88,69.5,68.87,69.49,25707.0
2020-11-12 10:20:00,69.48,69.5,69.19,69.27,17745.0,69.48,69.5,69.19,69.27,17745.0
2020-11-12 10:30:00,69.24,69.26,69.09,69.22,16315.0,69.24,69.26,69.09,69.22,16315.0
2020-11-12 10:40:00,69.22,69.58,69.22,69.44,11372.0,69.22,69.58,69.22,69.44,11372.0
2020-11-12 10:50:00,69.48,69.61,69.36,69.56,28891.0,69.48,69.61,69.36,69.56,28891.0
2020-11-12 11:00:00,69.59,69.83,69.37,69.83,19429.0,69.59,69.83,69.37,69.83,19429.0
2020-11-12 11:10:00,69.84,70.07,69.83,69.97,28156.0,69.84,70.07,69.83,69.97,28156.0
2020-11-12 11:20:00,69.97,70.0,69.85,69.85,43840.0,69.97,70.0,69.85,69.85,43840.0
2020-11-12 11:30:00,69.89,70.01,69.59,69.59,43673.0,69.89,70.01,69.59,69.59,43673.0
2020-11-12 11:40:00,69.62,69.67,69.51,69.62,18186.0,69.62,69.67,69.51,69.62,18186.0
2020-11-12 11:50:00,69.61,69.73,69.53,69.56,19535.0,69.61,69.73,69.53,69.56,19535.0
2020-11-12 12:00:00,69.55,69.76,69.47,69.75,17697.0,69.55,69.76,69.47,69.75,17697.0
2020-11-12 12:10:00,69.78,69.95,69.76,69.83,15087.0,69.78,69.95,69.76,69.83,15087.0
2020-11-12 12:20:00,69.84,69.86,69.56,69.66,24532.0,69.84,69.86,69.56,69.66,24532.0
2020-11-12 12:30:00,69.68,69.77,69.49,69.55,9559.0,69.68,69.77,69.49,69.55,9559.0
2020-11-12 12:40:00,69.51,69.54,69.1,69.14,13066.0,69.51,69.54,69.1,69.14,13066.0
2020-11-12 12:50:00,69.12,69.42,69.08,69.28,14888.0,69.12,69.42,69.08,69.28,14888.0
2020-11-12 13:00:00,69.26,69.28,68.95,68.96,12988.0,69.26,69.28,68.95,68.96,12988.0
2020-11-12 13:10:00,68.98,68.99,68.61,68.78,24528.0,68.98,68.99,68.61,68.78,24528.0
2020-11-12 13:20:00,68.81,68.89,68.64,68.81,40673.0,68.81,68.89,68.64,68.81,40673.0
2020-11-12 13:30:00,68.83,69.14,68.73,69.05,13200.0,68.83,69.14,68.73,69.05,13200.0
2020-11-12 13:40:00,69.0,69.07,68.91,68.98,12091.0,69.0,69.07,68.91,68.98,12091.0
2020-11-12 13:50:00,68.98,69.08,68.95,69.05,12925.0,68.98,69.08,68.95,69.05,12925.0
2020-11-12 14:00:00,69.03,69.19,68.95,68.99,25436.0,69.03,69.19,68.95,68.99,25436.0
2020-11-12 14:10:00,68.97,68.98,68.8,68.85,24009.0,68.97,68.98,68.8,68.85,24009.0
2020-11-12 14:20:00,68.86,69.09,68.84,69.05,18540.0,68.86,69.09,68.84,69.05,18540.0
2020-11-12 14:30:00,69.02,69.11,68.9,68.95,19798.0,69.02,69.11,68.9,68.95,19798.0
2020-11-12 14:40:00,68.88,68.91,68.77,68.86,16185.0,68.88,68.91,68.77,68.86,16185.0
2020-11-12 14:50:00,68.86,68.91,68.68,68.68,27429.0,68.86,68.91,68.68,68.68,27429.0
2020-11-12 15:00:00,68.7,68.73,68.45,68.46,21804.0,68.7,68.73,68.45,68.46,21804.0
2020-11-12 15:10:00,68.47,68.59,68.41,68.54,30640.0,68.47,68.59,68.41,68.54,30640.0
2020-11-12 15:20:00,68.55,68.57,68.37,68.4,29230.0,68.55,68.57,68.37,68.4,29230.0
2020-11-12 15:30:00,68.39,68.4,68.26,68.38,39670.0,68.39,68.4,68.26,68.38,39670.0
2020-11-12 15:40:00,68.37,68.47,68.27,68.46,69043.0,68.37,68.47,68.27,68.46,69043.0
2020-11-12 15:50:00,68.5,68.85,68.49,68.82,187239.0,68.5,68.85,68.49,68.82,187239.0
2020-11-13 09:30:00,69.13,69.59,68.95,69.59,32975.0,69.13,69.59,68.95,69.59,32975.0
2020-11-13 09:40:00,69.59,69.59,68.95,69.46,22066.0,69.59,69.59,68.95,69.46,22066.0
2020-11-13 09:50:00,69.41,69.67,69.14,69.28,104358.0,69.41,69.67,69.14,69.28,104358.0
2020-11-13 10:00:00,69.33,69.38,69.03,69.13,48681.0,69.33,69.38,69.03,69.13,48681.0
2020-11-13 10:10:00,69.16,69.23,68.99,69.04,22407.0,69.16,69.23,68.99,69.04,22407.0
2020-11-13 10:20:00,69.03,69.07,68.86,69.04,49188.0,69.03,69.07,68.86,69.04,49188.0
2020-11-13 10:30:00,69.05,69.13,68.96,68.99,38683.0,69.05,69.13,68.96,68.99,38683.0
2020-11-13 10:40:00,68.98,69.23,68.97,69.23,15102.0,68.98,69.23,68.97,69.23,15102.0
2020-11-13 10:50:00,69.25,69.28,68.91,68.92,12605.0,69.25,69.28,68.91,68.92,12605.0
2020-11-13 11:00:00,68.96,69.16,68.93,68.98,18308.0,68.96,69.16,68.93,68.98,18308.0
2020-11-13 11:10:00,69.03,69.15,68.97,69.06,38524.0,69.03,69.15,68.97,69.06,38524.0
2020-11-13 11:20:00,69.07,69.08,68.87,69.0,28083.0,69.07,69.08,68.87,69.0,28083.0
2020-11-13 11:30:00,69.02,69.04,68.86,68.98,24189.0,69.02,69.04,68.86,68.98,24189.0
2020-11-13 11:40:00,68.98,69.11,68.91,68.98,54501.0,68.98,69.11,68.91,68.98,54501.0
2020-11-13 11:50:00,68.98,69.04,68.87,68.98,20507.0,68.98,69.04,68.87,68.98,20507.0
2020-11-13 12:00:00,68.97,69.01,68.93,69.0,18172.0,68.97,69.01,68.93,69.0,18172.0
2020-11-13 12:10:00,69.0,69.03,68.89,68.97,16238.0,69.0,69.03,68.89,68.97,16238.0
2020-11-13 12:20:00,68.97,69.01,68.89,68.95,23253.0,68.97,69.01,68.89,68.95,23253.0
2020-11-13 12:30:00,68.95,68.99,68.81,68.83,33079.0,68.95,68.99,68.81,68.83,33079.0
2020-11-13 12:40:00,68.83,68.9,68.7,68.78,29309.0,68.83,68.9,68.7,68.78,29309.0
2020-11-13 12:50:00,68.8,69.03,68.76,68.9,33018.0,68.8,69.03,68.76,68.9,33018.0
2020-11-13 13:00:00,68.94,69.03,68.92,68.96,27852.0,68.94,69.03,68.92,68.96,27852.0
2020-11-13 13:10:00,68.96,68.98,68.82,68.94,33702.0,68.96,68.98,68.82,68.94,33702.0
2020-11-13 13:20:00,68.95,69.0,68.82,68.95,20881.0,68.95,69.0,68.82,68.95,20881.0
2020-11-13 13:30:00,68.95,68.96,68.76,68.84,22529.0,68.95,68.96,68.76,68.84,22529.0
2020-11-13 13:40:00,68.85,68.89,68.72,68.77,21442.0,68.85,68.89,68.72,68.77,21442.0
2020-11-13 13:50:00,68.82,68.85,68.75,68.82,18124.0,68.82,68.85,68.75,68.82,18124.0
2020-11-13 14:00:00,68.83,68.96,68.8,68.94,19665.0,68.83,68.96,68.8,68.94,19665.0
2020-11-13 14:10:00,68.94,69.03,68.87,69.03,56607.0,68.94,69.03,68.87,69.03,56607.0
2020-11-13 14:20:00,69.05,69.12,68.92,68.93,70045.0,69.05,69.12,68.92,68.93,70045.0
2020-11-13 14:30:00,68.94,69.05,68.88,69.01,49170.0,68.94,69.05,68.88,69.01,49170.0
2020-11-13 14:40:00,68.99,69.04,68.84,68.86,34253.0,68.99,69.04,68.84,68.86,34253.0
2020-11-13 14:50:00,68.87,68.92,68.78,68.87,24059.0,68.87,68.92,68.78,68.87,24059.0
2020-11-13 15:00:00,68.84,68.88,68.71,68.77,28117.0,68.84,68.88,68.71,68.77,28117.0
2020-11-13 15:10:00,68.78,68.8,68.65,68.8,34276.0,68.78,68.8,68.65,68.8,34276.0
2020-11-13 15:20:00,68.81,69.15,68.77,69.13,61183.0,68.81,69.15,68.77,69.13,61183.0
2020-11-13 15:30:00,69.13,69.26,69.07,69.1,89416.0,69.13,69.26,69.07,69.1,89416.0
2020-11-13 15:40:00,69.1,69.21,69.08,69.12,97343.0,69.1,69.21,69.08,69.12,97343.0
2020-11-13 15:50:00,69.13,69.22,68.99,69.05,318251.0,69.13,69.22,68.99,69.05,318251.0
2020-11-16 09:30:00,69.85,69.85,68.25,68.67,92439.0,69.85,69.85,68.25,68.67,92439.0
2020-11-16 09:40:00,68.61,68.78,68.27,68.36,109341.0,68.61,68.78,68.27,68.36,109341.0
2020-11-16 09:50:00,68.37,68.53,67.86,68.1,58472.0,68.37,68.53,67.86,68.1,58472.0
2020-11-16 10:00:00,68.11,68.47,67.9,68.28,34216.0,68.11,68.47,67.9,68.28,34216.0
2020-11-16 10:10:00,68.27,68.42,68.07,68.24,37047.0,68.27,68.42,68.07,68.24,37047.0
2020-11-16 10:20:00,68.23,68.37,68.15,68.37,42437.0,68.23,68.37,68.15,68.37,42437.0
2020-11-16 10:30:00,68.37,68.45,68.22,68.45,48471.0,68.37,68.45,68.22,68.45,48471.0
2020-11-16 10:40:00,68.45,68.59,68.34,68.55,31889.0,68.45,68.59,68.34,68.55,31889.0
2020-11-16 10:50:00,68.56,68.57,68.35,68.4,46496.0,68.56,68.57,68.35,68.4,46496.0
2020-11-16 11:00:00,68.42,68.63,68.34,68.52,122781.0,68.42,68.63,68.34,68.52,122781.0
2020-11-16 11:10:00,68.58,68.62,68.5,68.55,28344.0,68.58,68.62,68.5,68.55,28344.0
2020-11-16 11:20:00,68.55,68.64,68.45,68.55,26086.0,68.55,68.64,68.45,68.55,26086.0
2020-11-16 11:30:00,68.56,68.6,68.48,68.49,34542.0,68.56,68.6,68.48,68.49,34542.0
2020-11-16 11:40:00,68.5,68.5,68.29,68.29,31724.0,68.5,68.5,68.29,68.29,31724.0
2020-11-16 11:50:00,68.3,68.35,68.25,68.28,41090.0,68.3,68.35,68.25,68.28,41090.0
2020-11-16 12:00:00,68.28,68.35,68.25,68.31,38310.0,68.28,68.35,68.25,68.31,38310.0
2020-11-16 12:10:00,68.31,68.33,68.02,68.06,61400.0,68.31,68.33,68.02,68.06,61400.0
2020-11-16 12:20:00,68.1,68.14,68.02,68.05,18434.0,68.1,68.14,68.02,68.05,18434.0
2020-11-16 12:30:00,68.05,68.15,68.04,68.08,16497.0,68.05,68.15,68.04,68.08,16497.0
2020-11-16 12:40:00,68.08,68.2,68.06,68.09,11424.0,68.08,68.2,68.06,68.09,11424.0
2020-11-16 12:50:00,68.11,68.14,67.89,67.92,24506.0,68.11,68.14,67.89,67.92,24506.0
2020-11-16 13:00:00,67.94,68.2,67.85,68.05,41840.0,67.94,68.2,67.85,68.05,41840.0
2020-11-16 13:10:00,68.03,68.07,67.97,68.05,21807.0,68.03,68.07,67.97,68.05,21807.0
2020-11-16 13:20:00,68.03,68.04,67.72,67.72,22013.0,68.03,68.04,67.72,67.72,22013.0
2020-11-16 13:30:00,67.72,67.96,67.71,67.85,20673.0,67.72,67.96,67.71,67.85,20673.0
2020-11-16 13:40:00,67.82,67.9,67.7,67.73,25008.0,67.82,67.9,67.7,67.73,25008.0
2020-11-16 13:50:00,67.73,67.92,67.72,67.87,23491.0,67.73,67.92,67.72,67.87,23491.0
2020-11-16 14:00:00,67.84,68.04,67.71,67.98,45667.0,67.84,68.04,67.71,67.98,45667.0
2020-11-16 14:10:00,67.96,68.03,67.89,68.02,16384.0,67.96,68.03,67.89,68.02,16384.0
2020-11-16 14:20:00,68.03,68.1,67.94,68.1,29797.0,68.03,68.1,67.94,68.1,29797.0
2020-11-16 14:30:00,68.12,68.25,68.01,68.04,87175.0,68.12,68.25,68.01,68.04,87175.0
2020-11-16 14:40:00,68.05,68.17,67.93,67.94,25010.0,68.05,68.17,67.93,67.94,25010.0
2020-11-16 14:50:00,67.96,68.09,67.92,67.94,36848.0,67.96,68.09,67.92,67.94,36848.0
2020-11-16 15:00:00,67.94,67.94,67.73,67.8,50321.0,67.94,67.94,67.73,67.8,50321.0
2020-11-16 15:10:00,67.8,67.83,67.68,67.75,56777.0,67.8,67.83,67.68,67.75,56777.0
2020-11-16 15:20:00,67.75,67.98,67.68,67.75,74191.0,67.75,67.98,67.68,67.75,74191.0
2020-11-16 15:30:00,67.78,67.78,67.61,67.66,85518.0,67.78,67.78,67.61,67.66,85518.0
2020-11-16 15:40:00,67.64,67.85,67.61,67.79,126197.0,67.64,67.85,67.61,67.79,126197.0
2020-11-16 15:50:00,67.79,67.79,67.45,67.73,461055.0,67.79,67.79,67.45,67.73,461055.0
2020-11-17 09:30:00,67.28,67.28,66.32,66.33,162360.0,67.28,67.28,66.32,66.33,162360.0
2020-11-17 09:40:00,66.51,67.06,66.27,66.81,62873.0,66.51,67.06,66.27,66.81,62873.0
2020-11-17 09:50:00,66.78,67.04,66.38,66.39,73483.0,66.78,67.04,66.38,66.39,73483.0
2020-11-17 10:00:00,66.42,66.57,66.27,66.35,55402.0,66.42,66.57,66.27,66.35,55402.0
2020-11-17 10:10:00,66.37,66.83,66.28,66.83,53387.0,66.37,66.83,66.28,66.83,53387.0
2020-11-17 10:20:00,66.8,66.99,66.56,66.99,96236.0,66.8,66.99,66.56,66.99,96236.0
2020-11-17 10:30:00,67.0,67.04,66.71,66.78,52703.0,67.0,67.04,66.71,66.78,52703.0
2020-11-17 10:40:00,66.8,67.03,66.71,66.75,22763.0,66.8,67.03,66.71,66.75,22763.0
2020-11-17 10:50:00,66.7,66.83,66.64,66.7,64687.0,66.7,66.83,66.64,66.7,64687.0
2020-11-17 11:00:00,66.69,66.72,66.5,66.5,18929.0,66.69,66.72,66.5,66.5,18929.0
2020-11-17 11:10:00,66.47,66.76,66.41,66.69,29273.0,66.47,66.76,66.41,66.69,29273.0
2020-11-17 11:20:00,66.73,66.89,66.61,66.69,85337.0,66.73,66.89,66.61,66.69,85337.0
2020-11-17 11:30:00,66.7,67.07,66.7,66.95,27722.0,66.7,67.07,66.7,66.95,27722.0
2020-11-17 11:40:00,66.96,67.1,66.92,67.05,36222.0,66.96,67.1,66.92,67.05,36222.0
2020-11-17 11:50:00,67.05,67.44,67.02,67.41,41678.0,67.05,67.44,67.02,67.41,41678.0
2020-11-17 12:00:00,67.36,67.42,67.27,67.41,15116.0,67.36,67.42,67.27,67.41,15116.0
2020-11-17 12:10:00,67.43,67.75,67.39,67.52,36254.0,67.43,67.75,67.39,67.52,36254.0
2020-11-17 12:20:00,67.52,67.64,67.41,67.48,26968.0,67.52,67.64,67.41,67.48,26968.0
2020-11-17 12:30:00,67.5,67.53,67.34,67.38,25808.0,67.5,67.53,67.34,67.38,25808.0
2020-11-17 12:40:00,67.38,67.57,67.35,67.57,43218.0,67.38,67.57,67.35,67.57,43218.0
2020-11-17 12:50:00,67.55,67.69,67.37,67.47,16765.0,67.55,67.69,67.37,67.47,16765.0
2020-11-17 13:00:00,67.44,67.57,67.41,67.55,11762.0,67.44,67.57,67.41,67.55,11762.0
2020-11-17 13:10:00,67.55,67.57,67.38,67.49,14727.0,67.55,67.57,67.38,67.49,14727.0
2020-11-17 13:20:00,67.52,67.52,67.4,67.45,27452.0,67.52,67.52,67.4,67.45,27452.0
2020-11-17 13:30:00,67.45,67.51,67.3,67.43,43370.0,67.45,67.51,67.3,67.43,43370.0
2020-11-17 13:40:00,67.44,67.44,67.28,67.28,13266.0,67.44,67.44,67.28,67.28,13266.0
2020-11-17 13:50:00,67.28,67.35,67.18,67.3,20934.0,67.28,67.35,67.18,67.3,20934.0
2020-11-17 14:00:00,67.28,67.45,67.26,67.41,21781.0,67.28,67.45,67.26,67.41,21781.0
2020-11-17 14:10:00,67.41,67.65,67.37,67.53,51411.0,67.41,67.65,67.37,67.53,51411.0
2020-11-17 14:20:00,67.53,67.54,67.28,67.29,13181.0,67.53,67.54,67.28,67.29,13181.0
2020-11-17 14:30:00,67.29,67.29,67.15,67.17,20958.0,67.29,67.29,67.15,67.17,20958.0
2020-11-17 14:40:00,67.17,67.32,66.98,67.27,64349.0,67.17,67.32,66.98,67.27,64349.0
2020-11-17 14:50:00,67.26,67.32,67.18,67.26,24896.0,67.26,67.32,67.18,67.26,24896.0
2020-11-17 15:00:00,67.26,67.29,67.14,67.15,39328.0,67.26,67.29,67.14,67.15,39328.0
2020-11-17 15:10:00,67.14,67.17,67.07,67.11,33870.0,67.14,67.17,67.07,67.11,33870.0
2020-11-17 15:20:00,67.12,67.17,66.96,67.12,46661.0,67.12,67.17,66.96,67.12,46661.0
2020-11-17 15:30:00,67.12,67.33,67.02,67.25,51195.0,67.12,67.33,67.02,67.25,51195.0
2020-11-17 15:40:00,67.23,67.34,67.13,67.25,76205.0,67.23,67.34,67.13,67.25,76205.0
2020-11-17 15:50:00,67.24,67.33,67.07,67.3,207389.0,67.24,67.33,67.07,67.3,207389.0
2020-11-18 09:30:00,68.19,68.19,67.15,67.34,93906.0,68.19,68.19,67.15,67.34,93906.0
2020-11-18 09:40:00,67.41,67.5,66.79,66.97,47667.0,67.41,67.5,66.79,66.97,47667.0
2020-11-18 09:50:00,66.93,66.95,66.55,66.89,29935.0,66.93,66.95,66.55,66.89,29935.0
2020-11-18 10:00:00,66.91,67.35,66.88,67.2,16125.0,66.91,67.35,66.88,67.2,16125.0
2020-11-18 10:10:00,67.27,67.36,66.94,66.94,53702.0,67.27,67.36,66.94,66.94,53702.0
2020-11-18 10:20:00,66.94,67.19,66.91,67.17,81106.0,66.94,67.19,66.91,67.17,81106.0
2020-11-18 10:30:00,67.17,67.39,67.17,67.39,16079.0,67.17,67.39,67.17,67.39,16079.0
2020-11-18 10:40:00,67.48,67.66,67.37,67.66,30113.0,67.48,67.66,67.37,67.66,30113.0
2020-11-18 10:50:00,67.69,67.7,67.35,67.42,15088.0,67.69,67.7,67.35,67.42,15088.0
2020-11-18 11:00:00,67.45,67.52,67.43,67.5,13310.0,67.45,67.52,67.43,67.5,13310.0
2020-11-18 11:10:00,67.5,67.59,67.35,67.42,16996.0,67.5,67.59,67.35,67.42,16996.0
2020-11-18 11:20:00,67.43,67.44,67.24,67.24,21024.0,67.43,67.44,67.24,67.24,21024.0
2020-11-18 11:30:00,67.24,67.26,67.05,67.16,48387.0,67.24,67.26,67.05,67.16,48387.0
2020-11-18 11:40:00,67.16,67.17,67.05,67.09,14250.0,67.16,67.17,67.05,67.09,14250.0
2020-11-18 11:50:00,67.1,67.18,67.07,67.16,27537.0,67.1,67.18,67.07,67.16,27537.0
2020-11-18 12:00:00,67.15,67.17,67.08,67.13,10515.0,67.15,67.17,67.08,67.13,10515.0
2020-11-18 12:10:00,67.13,67.37,67.13,67.34,13137.0,67.13,67.37,67.13,67.34,13137.0
2020-11-18 12:20:00,67.33,67.34,67.19,67.24,12693.0,67.33,67.34,67.19,67.24,12693.0
2020-11-18 12:30:00,67.24,67.25,67.11,67.11,9358.0,67.24,67.25,67.11,67.11,9358.0
2020-11-18 12:40:00,67.12,67.17,67.1,67.14,5316.0,67.12,67.17,67.1,67.14,5316.0
2020-11-18 12:50:00,67.15,67.15,67.03,67.07,11861.0,67.15,67.15,67.03,67.07,11861.0
2020-11-18 13:00:00,67.07,67.08,66.98,67.05,22320.0,67.07,67.08,66.98,67.05,22320.0
2020-11-18 13:10:00,67.05,67.09,66.95,67.03,14684.0,67.05,67.09,66.95,67.03,14684.0
2020-11-18 13:20:00,67.0,67.03,66.91,66.92,15868.0,67.0,67.03,66.91,66.92,15868.0
2020-11-18 13:30:00,66.93,66.99,66.91,66.98,16201.0,66.93,66.99,66.91,66.98,16201.0
2020-11-18 13:40:00,66.96,66.96,66.73,66.77,11752.0,66.96,66.96,66.73,66.77,11752.0
2020-11-18 13:50:00,66.75,66.85,66.72,66.85,17049.0,66.75,66.85,66.72,66.85,17049.0
2020-11-18 14:00:00,66.84,66.97,66.83,66.93,14112.0,66.84,66.97,66.83,66.93,14112.0
2020-11-18 14:10:00,66.92,66.94,66.78,66.78,14137.0,66.92,66.94,66.78,66.78,14137.0
2020-11-18 14:20:00,66.78,66.79,66.66,66.72,11607.0,66.78,66.79,66.66,66.72,11607.0
2020-11-18 14:30:00,66.72,66.81,66.69,66.77,15280.0,66.72,66.81,66.69,66.77,15280.0
2020-11-18 14:40:00,66.76,66.9,66.73,66.87,16529.0,66.76,66.9,66.73,66.87,16529.0
2020-11-18 14:50:00,66.86,67.0,66.86,66.88,17266.0,66.86,67.0,66.86,66.88,17266.0
2020-11-18 15:00:00,66.88,66.89,66.67,66.76,19998.0,66.88,66.89,66.67,66.76,19998.0
2020-11-18 15:10:00,66.76,66.92,66.75,66.79,24493.0,66.76,66.92,66.75,66.79,24493.0
2020-11-18 15:20:00,66.81,66.81,66.67,66.7,25110.0,66.81,66.81,66.67,66.7,25110.0
2020-11-18 15:30:00,66.67,66.69,66.33,66.35,47559.0,66.67,66.69,66.33,66.35,47559.0
2020-11-18 15:40:00,66.35,66.4,66.24,66.29,58972.0,66.35,66.4,66.24,66.29,58972.0
2020-11-18 15:50:00,66.3,66.33,65.93,66.01,278730.0,66.3,66.33,65.93,66.01,278730.0
2020-11-19 09:30:00,65.53,65.58,64.58,64.87,136102.0,65.53,65.58,64.58,64.87,136102.0
2020-11-19 09:40:00,64.87,64.99,64.13,64.89,82040.0,64.87,64.99,64.13,64.89,82040.0
2020-11-19 09:50:00,64.93,65.07,64.74,64.94,54595.0,64.93,65.07,64.74,64.94,54595.0
2020-11-19 10:00:00,64.92,65.08,64.62,64.86,42951.0,64.92,65.08,64.62,64.86,42951.0
2020-11-19 10:10:00,64.88,64.88,64.19,64.4,47226.0,64.88,64.88,64.19,64.4,47226.0
2020-11-19 10:20:00,64.38,64.41,64.0,64.02,64418.0,64.38,64.41,64.0,64.02,64418.0
2020-11-19 10:30:00,64.01,64.45,63.98,64.45,83723.0,64.01,64.45,63.98,64.45,83723.0
2020-11-19 10:40:00,64.42,64.58,64.25,64.45,39874.0,64.42,64.58,64.25,64.45,39874.0
2020-11-19 10:50:00,64.43,64.48,64.12,64.13,41339.0,64.43,64.48,64.12,64.13,41339.0
2020-11-19 11:00:00,64.1,64.26,63.97,64.23,51061.0,64.1,64.26,63.97,64.23,51061.0
2020-11-19 11:10:00,64.2,64.3,63.96,64.09,45309.0,64.2,64.3,63.96,64.09,45309.0
2020-11-19 11:20:00,64.11,64.16,64.01,64.16,29064.0,64.11,64.16,64.01,64.16,29064.0
2020-11-19 11:30:00,64.16,64.19,63.7,63.77,37169.0,64.16,64.19,63.7,63.77,37169.0
2020-11-19 11:40:00,63.78,63.9,63.73,63.76,76445.0,63.78,63.9,63.73,63.76,76445.0
2020-11-19 11:50:00,63.75,63.76,63.53,63.6,72398.0,63.75,63.76,63.53,63.6,72398.0
2020-11-19 12:00:00,63.61,63.65,63.39,63.56,55422.0,63.61,63.65,63.39,63.56,55422.0
2020-11-19 12:10:00,63.58,63.6,63.35,63.37,39452.0,63.58,63.6,63.35,63.37,39452.0
2020-11-19 12:20:00,63.38,63.48,63.32,63.39,50407.0,63.38,63.48,63.32,63.39,50407.0
2020-11-19 12:30:00,63.4,63.53,63.39,63.5,33459.0,63.4,63.53,63.39,63.5,33459.0
2020-11-19 12:40:00,63.47,63.53,63.36,63.49,35041.0,63.47,63.53,63.36,63.49,35041.0
2020-11-19 12:50:00,63.48,63.58,63.4,63.49,15659.0,63.48,63.58,63.4,63.49,15659.0
2020-11-19 13:00:00,63.51,63.57,63.38,63.39,38564.0,63.51,63.57,63.38,63.39,38564.0
2020-11-19 13:10:00,63.39,63.54,63.39,63.46,37626.0,63.39,63.54,63.39,63.46,37626.0
2020-11-19 13:20:00,63.48,63.57,63.43,63.44,31952.0,63.48,63.57,63.43,63.44,31952.0
2020-11-19 13:30:00,63.44,63.64,63.39,63.58,34286.0,63.44,63.64,63.39,63.58,34286.0
2020-11-19 13:40:00,63.58,63.84,63.53,63.78,35432.0,63.58,63.84,63.53,63.78,35432.0
2020-11-19 13:50:00,63.75,63.78,63.53,63.55,28803.0,63.75,63.78,63.53,63.55,28803.0
2020-11-19 14:00:00,63.53,63.66,63.49,63.65,32391.0,63.53,63.66,63.49,63.65,32391.0
2020-11-19 14:10:00,63.65,63.76,63.64,63.66,35759.0,63.65,63.76,63.64,63.66,35759.0
2020-11-19 14:20:00,63.65,63.91,63.65,63.85,42331.0,63.65,63.91,63.65,63.85,42331.0
2020-11-19 14:30:00,63.85,64.02,63.84,63.99,61220.0,63.85,64.02,63.84,63.99,61220.0
2020-11-19 14:40:00,63.99,64.14,63.93,63.95,53325.0,63.99,64.14,63.93,63.95,53325.0
2020-11-19 14:50:00,63.91,63.94,63.6,63.61,30924.0,63.91,63.94,63.6,63.61,30924.0
2020-11-19 15:00:00,63.6,63.71,63.58,63.67,40953.0,63.6,63.71,63.58,63.67,40953.0
2020-11-19 15:10:00,63.68,63.94,63.68,63.83,69564.0,63.68,63.94,63.68,63.83,69564.0
2020-11-19 15:20:00,63.84,63.84,63.56,63.59,64066.0,63.84,63.84,63.56,63.59,64066.0
2020-11-19 15:30:00,63.59,63.75,63.5,63.56,83539.0,63.59,63.75,63.5,63.56,83539.0
2020-11-19 15:40:00,63.56,63.74,63.55,63.67,132003.0,63.56,63.74,63.55,63.67,132003.0
2020-11-19 15:50:00,63.66,63.8,63.54,63.62,346389.0,63.66,63.8,63.54,63.62,346389.0
2020-11-20 09:30:00,63.38,63.57,63.09,63.4,153179.0,63.38,63.57,63.09,63.4,153179.0
2020-11-20 09:40:00,63.45,63.68,63.01,63.03,40569.0,63.45,63.68,63.01,63.03,40569.0
2020-11-20 09:50:00,63.07,63.08,62.69,63.04,54972.0,63.07,63.08,62.69,63.04,54972.0
2020-11-20 10:00:00,63.01,63.1,62.67,62.7,40074.0,63.01,63.1,62.67,62.7,40074.0
2020-11-20 10:10:00,62.67,62.67,62.23,62.64,83699.0,62.67,62.67,62.23,62.64,83699.0
2020-11-20 10:20:00,62.63,62.66,62.28,62.37,67586.0,62.63,62.66,62.28,62.37,67586.0
2020-11-20 10:30:00,62.37,62.63,62.27,62.62,40373.0,62.37,62.63,62.27,62.62,40373.0
2020-11-20 10:40:00,62.62,62.66,62.4,62.42,38408.0,62.62,62.66,62.4,62.42,38408.0
2020-11-20 10:50:00,62.43,62.71,62.4,62.7,47221.0,62.43,62.71,62.4,62.7,47221.0
2020-11-20 11:00:00,62.71,62.98,62.71,62.94,21546.0,62.71,62.98,62.71,62.94,21546.0
2020-11-20 11:10:00,62.92,63.11,62.85,62.87,14668.0,62.92,63.11,62.85,62.87,14668.0
2020-11-20 11:20:00,62.88,63.12,62.86,63.11,48892.0,62.88,63.12,62.86,63.11,48892.0
2020-11-20 11:30:00,63.11,63.14,63.06,63.07,35324.0,63.11,63.14,63.06,63.07,35324.0
2020-11-20 11:40:00,63.08,63.19,62.99,63.0,41698.0,63.08,63.19,62.99,63.0,41698.0
2020-11-20 11:50:00,63.05,63.11,63.0,63.05,26799.0,63.05,63.11,63.0,63.05,26799.0
2020-11-20 12:00:00,63.03,63.07,62.98,63.0,20585.0,63.03,63.07,62.98,63.0,20585.0
2020-11-20 12:10:00,63.0,63.01,62.88,62.91,18123.0,63.0,63.01,62.88,62.91,18123.0
2020-11-20 12:20:00,62.91,63.06,62.9,63.01,13461.0,62.91,63.06,62.9,63.01,13461.0
2020-11-20 12:30:00,63.02,63.09,62.92,63.02,36726.0,63.02,63.09,62.92,63.02,36726.0
2020-11-20 12:40:00,63.03,63.2,63.01,63.16,48355.0,63.03,63.2,63.01,63.16,48355.0
2020-11-20 12:50:00,63.17,63.42,63.14,63.4,22367.0,63.17,63.42,63.14,63.4,22367.0
2020-11-20 13:00:00,63.39,63.43,63.2,63.22,33450.0,63.39,63.43,63.2,63.22,33450.0
2020-11-20 13:10:00,63.23,63.36,63.21,63.34,27119.0,63.23,63.36,63.21,63.34,27119.0
2020-11-20 13:20:00,63.35,63.37,63.24,63.27,28762.0,63.35,63.37,63.24,63.27,28762.0
2020-11-20 13:30:00,63.26,63.29,63.2,63.27,15646.0,63.26,63.29,63.2,63.27,15646.0
2020-11-20 13:40:00,63.26,63.37,63.2,63.26,30939.0,63.26,63.37,63.2,63.26,30939.0
2020-11-20 13:50:00,63.26,63.27,63.18,63.23,20786.0,63.26,63.27,63.18,63.23,20786.0
2020-11-20 14:00:00,63.23,63.38,63.2,63.35,82197.0,63.23,63.38,63.2,63.35,82197.0
2020-11-20 14:10:00,63.36,63.49,63.33,63.36,31732.0,63.36,63.49,63.33,63.36,31732.0
2020-11-20 14:20:00,63.39,63.39,63.2,63.3,67079.0,63.39,63.39,63.2,63.3,67079.0
2020-11-20 14:30:00,63.3,63.48,63.26,63.34,32767.0,63.3,63.48,63.26,63.34,32767.0
2020-11-20 14:40:00,63.35,63.36,63.07,63.14,38682.0,63.35,63.36,63.07,63.14,38682.0
2020-11-20 14:50:00,63.13,63.2,63.03,63.06,59979.0,63.13,63.2,63.03,63.06,59979.0
2020-11-20 15:00:00,63.06,63.16,63.02,63.06,50165.0,63.06,63.16,63.02,63.06,50165.0
2020-11-20 15:10:00,63.05,63.12,62.84,62.84,71532.0,63.05,63.12,62.84,62.84,71532.0
2020-11-20 15:20:00,62.86,63.05,62.83,62.98,80520.0,62.86,63.05,62.83,62.98,80520.0
2020-11-20 15:30:00,62.97,63.02,62.93,62.99,134128.0,62.97,63.02,62.93,62.99,134128.0
2020-11-20 15:40:00,62.99,63.21,62.97,63.16,71413.0,62.99,63.21,62.97,63.16,71413.0
2020-11-20 15:50:00,63.14,63.14,62.83,62.98,264079.0,63.14,63.14,62.83,62.98,264079.0
2020-11-23 09:30:00,63.25,63.61,63.19,63.26,66417.0,63.25,63.61,63.19,63.26,66417.0
2020-11-23 09:40:00,63.19,63.79,63.13,63.77,48547.0,63.19,63.79,63.13,63.77,48547.0
2020-11-23 09:50:00,63.78,64.01,63.5,63.51,53667.0,63.78,64.01,63.5,63.51,53667.0
2020-11-23 10:00:00,63.53,63.72,63.46,63.65,35538.0,63.53,63.72,63.46,63.65,35538.0
2020-11-23 10:10:00,63.62,64.13,63.62,64.06,56437.0,63.62,64.13,63.62,64.06,56437.0
2020-11-23 10:20:00,64.1,64.15,63.54,63.55,44428.0,64.1,64.15,63.54,63.55,44428.0
2020-11-23 10:30:00,63.55,63.86,63.54,63.83,29892.0,63.55,63.86,63.54,63.83,29892.0
2020-11-23 10:40:00,63.84,63.93,63.74,63.89,24889.0,63.84,63.93,63.74,63.89,24889.0
2020-11-23 10:50:00,63.88,64.22,63.87,64.04,31456.0,63.88,64.22,63.87,64.04,31456.0
2020-11-23 11:00:00,64.02,64.15,63.97,63.98,31067.0,64.02,64.15,63.97,63.98,31067.0
2020-11-23 11:10:00,63.98,63.98,63.77,63.82,20464.0,63.98,63.98,63.77,63.82,20464.0
2020-11-23 11:20:00,63.8,63.83,63.51,63.58,31185.0,63.8,63.83,63.51,63.58,31185.0
2020-11-23 11:30:00,63.6,63.68,63.44,63.45,25121.0,63.6,63.68,63.44,63.45,25121.0
2020-11-23 11:40:00,63.47,63.72,63.37,63.65,26082.0,63.47,63.72,63.37,63.65,26082.0
2020-11-23 11:50:00,63.65,63.74,63.45,63.71,40298.0,63.65,63.74,63.45,63.71,40298.0
2020-11-23 12:00:00,63.72,63.78,63.59,63.78,37595.0,63.72,63.78,63.59,63.78,37595.0
2020-11-23 12:10:00,63.73,63.77,63.59,63.76,44202.0,63.73,63.77,63.59,63.76,44202.0
2020-11-23 12:20:00,63.76,63.84,63.65,63.67,35666.0,63.76,63.84,63.65,63.67,35666.0
2020-11-23 12:30:00,63.68,63.97,63.68,63.88,17192.0,63.68,63.97,63.68,63.88,17192.0
2020-11-23 12:40:00,63.88,63.91,63.78,63.81,24349.0,63.88,63.91,63.78,63.81,24349.0
2020-11-23 12:50:00,63.82,63.93,63.81,63.86,35561.0,63.82,63.93,63.81,63.86,35561.0
2020-11-23 13:00:00,63.87,63.93,63.83,63.88,30488.0,63.87,63.93,63.83,63.88,30488.0
2020-11-23 13:10:00,63.88,63.9,63.72,63.72,40480.0,63.88,63.9,63.72,63.72,40480.0
2020-11-23 13:20:00,63.68,63.71,63.52,63.6,89245.0,63.68,63.71,63.52,63.6,89245.0
2020-11-23 13:30:00,63.6,63.66,63.55,63.59,29873.0,63.6,63.66,63.55,63.59,29873.0
2020-11-23 13:40:00,63.62,63.64,63.55,63.55,82229.0,63.62,63.64,63.55,63.55,82229.0
2020-11-23 13:50:00,63.57,63.64,63.56,63.61,27169.0,63.57,63.64,63.56,63.61,27169.0
2020-11-23 14:00:00,63.62,63.75,63.6,63.62,28970.0,63.62,63.75,63.6,63.62,28970.0
2020-11-23 14:10:00,63.59,63.65,63.54,63.59,29748.0,63.59,63.65,63.54,63.59,29748.0
2020-11-23 14:20:00,63.61,63.66,63.4,63.54,30815.0,63.61,63.66,63.4,63.54,30815.0
2020-11-23 14:30:00,63.54,63.65,63.54,63.59,28888.0,63.54,63.65,63.54,63.59,28888.0
2020-11-23 14:40:00,63.61,63.65,63.55,63.62,30127.0,63.61,63.65,63.55,63.62,30127.0
2020-11-23 14:50:00,63.63,63.78,63.58,63.77,62394.0,63.63,63.78,63.58,63.77,62394.0
2020-11-23 15:00:00,63.77,63.87,63.74,63.81,45796.0,63.77,63.87,63.74,63.81,45796.0
2020-11-23 15:10:00,63.79,63.84,63.72,63.78,44499.0,63.79,63.84,63.72,63.78,44499.0
2020-11-23 15:20:00,63.78,63.85,63.72,63.85,49688.0,63.78,63.85,63.72,63.85,49688.0
2020-11-23 15:30:00,63.85,63.99,63.85,63.99,46186.0,63.85,63.99,63.85,63.99,46186.0
2020-11-23 15:40:00,63.98,64.02,63.89,63.98,88824.0,63.98,64.02,63.89,63.98,88824.0
2020-11-23 15:50:00,63.99,64.1,63.73,63.91,242869.0,63.99,64.1,63.73,63.91,242869.0
2020-11-24 09:30:00,64.32,64.57,63.9,64.44,62527.0,64.32,64.57,63.9,64.44,62527.0
2020-11-24 09:40:00,64.49,64.55,64.06,64.26,18010.0,64.49,64.55,64.06,64.26,18010.0
2020-11-24 09:50:00,64.25,64.29,63.91,64.25,33091.0,64.25,64.29,63.91,64.25,33091.0
2020-11-24 10:00:00,64.14,64.31,63.96,64.19,34312.0,64.14,64.31,63.96,64.19,34312.0
2020-11-24 10:10:00,64.18,64.29,64.03,64.19,48770.0,64.18,64.29,64.03,64.19,48770.0
2020-11-24 10:20:00,64.19,64.38,64.18,64.38,42869.0,64.19,64.38,64.18,64.38,42869.0
2020-11-24 10:30:00,64.41,64.58,64.38,64.47,24734.0,64.41,64.58,64.38,64.47,24734.0
2020-11-24 10:40:00,64.5,64.89,64.49,64.85,28043.0,64.5,64.89,64.49,64.85,28043.0
2020-11-24 10:50:00,64.86,64.88,64.62,64.63,17513.0,64.86,64.88,64.62,64.63,17513.0
2020-11-24 11:00:00,64.64,64.66,64.46,64.53,16813.0,64.64,64.66,64.46,64.53,16813.0
2020-11-24 11:10:00,64.53,64.62,64.43,64.48,18826.0,64.53,64.62,64.43,64.48,18826.0
2020-11-24 11:20:00,64.5,64.77,64.5,64.74,29594.0,64.5,64.77,64.5,64.74,29594.0
2020-11-24 11:30:00,64.74,64.95,64.69,64.84,24629.0,64.74,64.95,64.69,64.84,24629.0
2020-11-24 11:40:00,64.82,65.07,64.78,65.02,28636.0,64.82,65.07,64.78,65.02,28636.0
2020-11-24 11:50:00,64.99,65.14,64.87,64.93,31979.0,64.99,65.14,64.87,64.93,31979.0
2020-11-24 12:00:00,64.95,64.95,64.69,64.76,12289.0,64.95,64.95,64.69,64.76,12289.0
2020-11-24 12:10:00,64.77,64.82,64.64,64.78,12735.0,64.77,64.82,64.64,64.78,12735.0
2020-11-24 12:20:00,64.76,64.76,64.58,64.68,19606.0,64.76,64.76,64.58,64.68,19606.0
2020-11-24 12:30:00,64.68,64.68,64.5,64.6,16882.0,64.68,64.68,64.5,64.6,16882.0
2020-11-24 12:40:00,64.6,64.77,64.58,64.72,43500.0,64.6,64.77,64.58,64.72,43500.0
2020-11-24 12:50:00,64.7,64.84,64.62,64.83,12418.0,64.7,64.84,64.62,64.83,12418.0
2020-11-24 13:00:00,64.82,64.86,64.64,64.7,18199.0,64.82,64.86,64.64,64.7,18199.0
2020-11-24 13:10:00,64.71,64.73,64.42,64.45,43887.0,64.71,64.73,64.42,64.45,43887.0
2020-11-24 13:20:00,64.45,64.45,64.17,64.21,12153.0,64.45,64.45,64.17,64.21,12153.0
2020-11-24 13:30:00,64.23,64.34,64.13,64.27,15443.0,64.23,64.34,64.13,64.27,15443.0
2020-11-24 13:40:00,64.3,64.64,64.21,64.25,27877.0,64.3,64.64,64.21,64.25,27877.0
2020-11-24 13:50:00,64.26,64.28,64.12,64.17,22058.0,64.26,64.28,64.12,64.17,22058.0
2020-11-24 14:00:00,64.17,64.26,64.15,64.23,15872.0,64.17,64.26,64.15,64.23,15872.0
2020-11-24 14:10:00,64.22,64.36,64.19,64.27,17718.0,64.22,64.36,64.19,64.27,17718.0
2020-11-24 14:20:00,64.27,64.28,64.08,64.19,19792.0,64.27,64.28,64.08,64.19,19792.0
2020-11-24 14:30:00,64.2,64.2,64.0,64.01,43781.0,64.2,64.2,64.0,64.01,43781.0
2020-11-24 14:40:00,64.0,64.09,63.88,63.89,30137.0,64.0,64.09,63.88,63.89,30137.0
2020-11-24 14:50:00,63.88,63.93,63.59,63.7,79352.0,63.88,63.93,63.59,63.7,79352.0
2020-11-24 15:00:00,63.68,63.71,63.56,63.61,54314.0,63.68,63.71,63.56,63.61,54314.0
2020-11-24 15:10:00,63.62,63.7,63.54,63.54,84400.0,63.62,63.7,63.54,63.54,84400.0
2020-11-24 15:20:00,63.56,63.65,63.49,63.49,57334.0,63.56,63.65,63.49,63.49,57334.0
2020-11-24 15:30:00,63.49,63.61,63.4,63.47,88886.0,63.49,63.61,63.4,63.47,88886.0
2020-11-24 15:40:00,63.46,63.5,63.31,63.44,98261.0,63.46,63.5,63.31,63.44,98261.0
2020-11-24 15:50:00,63.46,63.56,63.25,63.37,373670.0,63.46,63.56,63.25,63.37,373670.0
2020-11-25 09:30:00,63.66,63.88,62.87,62.87,121279.0,63.66,63.88,62.87,62.87,121279.0
2020-11-25 09:40:00,62.83,63.04,62.58,62.65,55412.0,62.83,63.04,62.58,62.65,55412.0
2020-11-25 09:50:00,62.69,62.81,62.43,62.46,71508.0,62.69,62.81,62.43,62.46,71508.0
2020-11-25 10:00:00,62.5,62.6,62.37,62.49,34057.0,62.5,62.6,62.37,62.49,34057.0
2020-11-25 10:10:00,62.5,62.82,62.49,62.5,27698.0,62.5,62.82,62.49,62.5,27698.0
2020-11-25 10:20:00,62.53,62.69,62.42,62.64,57224.0,62.53,62.69,62.42,62.64,57224.0
2020-11-25 10:30:00,62.64,62.65,62.45,62.45,26491.0,62.64,62.65,62.45,62.45,26491.0
2020-11-25 10:40:00,62.44,62.62,62.39,62.52,26706.0,62.44,62.62,62.39,62.52,26706.0
2020-11-25 10:50:00,62.54,62.58,62.31,62.32,32363.0,62.54,62.58,62.31,62.32,32363.0
2020-11-25 11:00:00,62.31,62.44,62.2,62.28,24741.0,62.31,62.44,62.2,62.28,24741.0
2020-11-25 11:10:00,62.29,62.32,62.07,62.22,34260.0,62.29,62.32,62.07,62.22,34260.0
2020-11-25 11:20:00,62.2,62.2,62.02,62.08,40357.0,62.2,62.2,62.02,62.08,40357.0
2020-11-25 11:30:00,62.07,62.2,62.02,62.15,28233.0,62.07,62.2,62.02,62.15,28233.0
2020-11-25 11:40:00,62.15,62.22,62.0,62.2,34654.0,62.15,62.22,62.0,62.2,34654.0
2020-11-25 11:50:00,62.21,62.23,62.0,62.0,22011.0,62.21,62.23,62.0,62.0,22011.0
2020-11-25 12:00:00,62.01,62.4,62.01,62.33,26785.0,62.01,62.4,62.01,62.33,26785.0
2020-11-25 12:10:00,62.32,62.4,62.24,62.25,45369.0,62.32,62.4,62.24,62.25,45369.0
2020-11-25 12:20:00,62.27,62.27,62.09,62.14,24190.0,62.27,62.27,62.09,62.14,24190.0
2020-11-25 12:30:00,62.14,62.16,62.05,62.08,16051.0,62.14,62.16,62.05,62.08,16051.0
2020-11-25 12:40:00,62.07,62.2,62.06,62.12,21370.0,62.07,62.2,62.06,62.12,21370.0
2020-11-25 12:50:00,62.1,62.13,62.02,62.07,20054.0,62.1,62.13,62.02,62.07,20054.0
2020-11-25 13:00:00,62.06,62.14,62.01,62.14,20558.0,62.06,62.14,62.01,62.14,20558.0
2020-11-25 13:10:00,62.11,62.28,62.08,62.1,22464.0,62.11,62.28,62.08,62.1,22464.0
2020-11-25 13:20:00,62.08,62.17,62.03,62.14,16339.0,62.08,62.17,62.03,62.14,16339.0
2020-11-25 13:30:00,62.13,62.19,62.06,62.1,18453.0,62.13,62.19,62.06,62.1,18453.0
2020-11-25 13:40:00,62.12,62.25,62.11,62.23,17550.0,62.12,62.25,62.11,62.23,17550.0
2020-11-25 13:50:00,62.23,62.38,62.2,62.25,17507.0,62.23,62.38,62.2,62.25,17507.0
2020-11-25 14:00:00,62.28,62.35,62.26,62.29,15184.0,62.28,62.35,62.26,62.29,15184.0
2020-11-25 14:10:00,62.3,62.36,62.22,62.22,48231.0,62.3,62.36,62.22,62.22,48231.0
2020-11-25 14:20:00,62.23,62.34,62.2,62.2,89145.0,62.23,62.34,62.2,62.2,89145.0
2020-11-25 14:30:00,62.22,62.25,62.12,62.13,26211.0,62.22,62.25,62.12,62.13,26211.0
2020-11-25 14:40:00,62.13,62.17,62.07,62.1,32542.0,62.13,62.17,62.07,62.1,32542.0
2020-11-25 14:50:00,62.11,62.14,61.99,62.0,29546.0,62.11,62.14,61.99,62.0,29546.0
2020-11-25 15:00:00,62.01,62.09,61.95,62.05,31990.0,62.01,62.09,61.95,62.05,31990.0
2020-11-25 15:10:00,62.05,62.21,62.04,62.1,31250.0,62.05,62.21,62.04,62.1,31250.0
2020-11-25 15:20:00,62.11,62.14,62.04,62.09,66665.0,62.11,62.14,62.04,62.09,66665.0
2020-11-25 15:30:00,62.08,62.21,62.05,62.06,53999.0,62.08,62.21,62.05,62.06,53999.0
2020-11-25 15:40:00,62.06,62.15,61.98,62.04,96599.0,62.06,62.15,61.98,62.04,96599.0
2020-11-25 15:50:00,62.03,62.22,61.9,62.21,397554.0,62.03,62.22,61.9,62.21,397554.0
2020-11-27 09:30:00,62.11,62.93,62.11,62.85,136733.0,62.11,62.93,62.11,62.85,136733.0
2020-11-27 09:40:00,62.83,63.1,62.6,63.02,77542.0,62.83,63.1,62.6,63.02,77542.0
2020-11-27 09:50:00,63.02,63.35,62.95,63.06,35488.0,63.02,63.35,62.95,63.06,35488.0
2020-11-27 10:00:00,63.07,63.35,62.95,63.16,76886.0,63.07,63.35,62.95,63.16,76886.0
2020-11-27 10:10:00,63.16,63.26,62.84,63.04,37313.0,63.16,63.26,62.84,63.04,37313.0
2020-11-27 10:20:00,63.02,63.1,62.9,62.93,24240.0,63.02,63.1,62.9,62.93,24240.0
2020-11-27 10:30:00,62.95,63.1,62.88,62.97,32799.0,62.95,63.1,62.88,62.97,32799.0
2020-11-27 10:40:00,62.99,63.01,62.83,62.89,12863.0,62.99,63.01,62.83,62.89,12863.0
2020-11-27 10:50:00,62.89,63.0,62.73,62.98,19272.0,62.89,63.0,62.73,62.98,19272.0
2020-11-27 11:00:00,62.94,63.05,62.94,63.0,16897.0,62.94,63.05,62.94,63.0,16897.0
2020-11-27 11:10:00,62.99,63.08,62.96,63.06,26403.0,62.99,63.08,62.96,63.06,26403.0
2020-11-27 11:20:00,63.04,63.09,62.96,63.04,30054.0,63.04,63.09,62.96,63.04,30054.0
2020-11-27 11:30:00,63.03,63.07,62.9,63.0,34663.0,63.03,63.07,62.9,63.0,34663.0
2020-11-27 11:40:00,63.0,63.2,62.99,63.04,22439.0,63.0,63.2,62.99,63.04,22439.0
2020-11-27 11:50:00,63.05,63.12,63.0,63.08,25555.0,63.05,63.12,63.0,63.08,25555.0
2020-11-27 12:00:00,63.09,63.17,63.06,63.17,19867.0,63.09,63.17,63.06,63.17,19867.0
2020-11-27 12:10:00,63.17,63.21,63.1,63.12,16565.0,63.17,63.21,63.1,63.12,16565.0
2020-11-27 12:20:00,63.15,63.15,63.0,63.0,21292.0,63.15,63.15,63.0,63.0,21292.0
2020-11-27 12:30:00,63.0,63.13,62.99,63.09,32068.0,63.0,63.13,62.99,63.09,32068.0
2020-11-27 12:40:00,63.07,63.14,62.99,63.1,62494.0,63.07,63.14,62.99,63.1,62494.0
2020-11-27 12:50:00,63.1,63.24,63.03,63.22,90537.0,63.1,63.24,63.03,63.22,90537.0
2020-11-30 09:30:00,63.28,63.28,61.9,61.97,113376.0,63.28,63.28,61.9,61.97,113376.0
2020-11-30 09:40:00,61.95,62.81,61.93,62.71,33454.0,61.95,62.81,61.93,62.71,33454.0
2020-11-30 09:50:00,62.7,63.18,62.67,62.92,32728.0,62.7,63.18,62.67,62.92,32728.0
2020-11-30 10:00:00,62.91,63.25,62.78,62.81,79127.0,62.91,63.25,62.78,62.81,79127.0
2020-11-30 10:10:00,62.8,62.82,62.49,62.6,17967.0,62.8,62.82,62.49,62.6,17967.0
2020-11-30 10:20:00,62.59,62.67,62.37,62.46,35101.0,62.59,62.67,62.37,62.46,35101.0
2020-11-30 10:30:00,62.47,62.64,62.3,62.55,29148.0,62.47,62.64,62.3,62.55,29148.0
2020-11-30 10:40:00,62.5,62.81,62.35,62.7,50334.0,62.5,62.81,62.35,62.7,50334.0
2020-11-30 10:50:00,62.7,63.01,62.69,62.78,70066.0,62.7,63.01,62.69,62.78,70066.0
2020-11-30 11:00:00,62.79,62.83,62.4,62.4,52775.0,62.79,62.83,62.4,62.4,52775.0
2020-11-30 11:10:00,62.44,62.5,62.13,62.13,40668.0,62.44,62.5,62.13,62.13,40668.0
2020-11-30 11:20:00,62.11,62.38,62.05,62.28,38921.0,62.11,62.38,62.05,62.28,38921.0
2020-11-30 11:30:00,62.29,62.37,62.11,62.3,17696.0,62.29,62.37,62.11,62.3,17696.0
2020-11-30 11:40:00,62.3,62.3,62.13,62.15,18559.0,62.3,62.3,62.13,62.15,18559.0
2020-11-30 11:50:00,62.16,62.34,62.1,62.1,29203.0,62.16,62.34,62.1,62.1,29203.0
2020-11-30 12:00:00,62.08,62.23,62.06,62.19,19274.0,62.08,62.23,62.06,62.19,19274.0
2020-11-30 12:10:00,62.18,62.33,62.18,62.31,21654.0,62.18,62.33,62.18,62.31,21654.0
2020-11-30 12:20:00,62.32,62.41,62.25,62.41,41297.0,62.32,62.41,62.25,62.41,41297.0
2020-11-30 12:30:00,62.4,62.43,62.18,62.18,15051.0,62.4,62.43,62.18,62.18,15051.0
2020-11-30 12:40:00,62.2,62.28,62.12,62.27,27856.0,62.2,62.28,62.12,62.27,27856.0
2020-11-30 12:50:00,62.27,62.31,62.22,62.3,21021.0,62.27,62.31,62.22,62.3,21021.0
2020-11-30 13:00:00,62.27,62.32,62.19,62.26,24319.0,62.27,62.32,62.19,62.26,24319.0
2020-11-30 13:10:00,62.27,62.32,62.2,62.22,16821.0,62.27,62.32,62.2,62.22,16821.0
2020-11-30 13:20:00,62.21,62.22,62.09,62.09,22715.0,62.21,62.22,62.09,62.09,22715.0
2020-11-30 13:30:00,62.1,62.12,61.92,61.97,35012.0,62.1,62.12,61.92,61.97,35012.0
2020-11-30 13:40:00,61.94,61.99,61.79,61.82,28117.0,61.94,61.99,61.79,61.82,28117.0
2020-11-30 13:50:00,61.81,61.82,61.64,61.65,65370.0,61.81,61.82,61.64,61.65,65370.0
2020-11-30 14:00:00,61.64,61.75,61.58,61.72,32860.0,61.64,61.75,61.58,61.72,32860.0
2020-11-30 14:10:00,61.7,61.75,61.6,61.62,43854.0,61.7,61.75,61.6,61.62,43854.0
2020-11-30 14:20:00,61.63,61.73,61.63,61.71,30318.0,61.63,61.73,61.63,61.71,30318.0
2020-11-30 14:30:00,61.72,61.75,61.65,61.7,45782.0,61.72,61.75,61.65,61.7,45782.0
2020-11-30 14:40:00,61.69,61.72,61.64,61.69,27660.0,61.69,61.72,61.64,61.69,27660.0
2020-11-30 14:50:00,61.7,61.92,61.66,61.88,41862.0,61.7,61.92,61.66,61.88,41862.0
2020-11-30 15:00:00,61.87,61.92,61.65,61.65,34693.0,61.87,61.92,61.65,61.65,34693.0
2020-11-30 15:10:00,61.65,61.67,61.52,61.62,62770.0,61.65,61.67,61.52,61.62,62770.0
2020-11-30 15:20:00,61.62,61.63,61.51,61.52,51993.0,61.62,61.63,61.51,61.52,51993.0
2020-11-30 15:30:00,61.51,61.64,61.42,61.5,75620.0,61.51,61.64,61.42,61.5,75620.0
2020-11-30 15:40:00,61.5,61.6,61.42,61.53,117969.0,61.5,61.6,61.42,61.53,117969.0
2020-11-30 15:50:00,61.53,61.81,61.5,61.66,374511.0,61.53,61.81,61.5,61.66,374511.0
2020-12-01 09:30:00,62.52,63.21,62.48,63.1,113968.0,62.52,63.21,62.48,63.1,113968.0
2020-12-01 09:40:00,63.04,63.43,62.93,63.39,65145.0,63.04,63.43,62.93,63.39,65145.0
2020-12-01 09:50:00,63.32,63.65,63.06,63.32,60871.0,63.32,63.65,63.06,63.32,60871.0
2020-12-01 10:00:00,63.35,63.96,63.35,63.78,75658.0,63.35,63.96,63.35,63.78,75658.0
2020-12-01 10:10:00,63.75,64.09,63.7,63.98,38510.0,63.75,64.09,63.7,63.98,38510.0
2020-12-01 10:20:00,63.95,63.97,63.58,63.92,22836.0,63.95,63.97,63.58,63.92,22836.0
2020-12-01 10:30:00,63.88,64.12,63.83,64.12,55222.0,63.88,64.12,63.83,64.12,55222.0
2020-12-01 10:40:00,64.09,64.18,64.0,64.1,115891.0,64.09,64.18,64.0,64.1,115891.0
2020-12-01 10:50:00,64.08,64.15,63.92,64.09,33110.0,64.08,64.15,63.92,64.09,33110.0
2020-12-01 11:00:00,64.13,64.25,64.05,64.21,30625.0,64.13,64.25,64.05,64.21,30625.0
2020-12-01 11:10:00,64.23,64.31,64.13,64.24,29180.0,64.23,64.31,64.13,64.24,29180.0
2020-12-01 11:20:00,64.25,64.29,63.98,64.07,139826.0,64.25,64.29,63.98,64.07,139826.0
2020-12-01 11:30:00,64.06,64.2,63.95,64.09,69554.0,64.06,64.2,63.95,64.09,69554.0
2020-12-01 11:40:00,64.09,64.19,64.03,64.08,39972.0,64.09,64.19,64.03,64.08,39972.0
2020-12-01 11:50:00,64.08,64.22,64.03,64.12,91183.0,64.08,64.22,64.03,64.12,91183.0
2020-12-01 12:00:00,64.12,64.19,64.04,64.12,27001.0,64.12,64.19,64.04,64.12,27001.0
2020-12-01 12:10:00,64.09,64.12,64.03,64.07,132564.0,64.09,64.12,64.03,64.07,132564.0
2020-12-01 12:20:00,64.1,64.14,63.75,63.78,56750.0,64.1,64.14,63.75,63.78,56750.0
2020-12-01 12:30:00,63.78,63.86,63.66,63.76,27681.0,63.78,63.86,63.66,63.76,27681.0
2020-12-01 12:40:00,63.76,63.82,63.68,63.7,47725.0,63.76,63.82,63.68,63.7,47725.0
2020-12-01 12:50:00,63.69,63.75,63.61,63.67,21757.0,63.69,63.75,63.61,63.67,21757.0
2020-12-01 13:00:00,63.71,63.8,63.58,63.66,22087.0,63.71,63.8,63.58,63.66,22087.0
2020-12-01 13:10:00,63.63,63.77,63.56,63.65,14818.0,63.63,63.77,63.56,63.65,14818.0
2020-12-01 13:20:00,63.59,63.7,63.59,63.7,13442.0,63.59,63.7,63.59,63.7,13442.0
2020-12-01 13:30:00,63.7,63.74,63.6,63.67,16504.0,63.7,63.74,63.6,63.67,16504.0
2020-12-01 13:40:00,63.7,63.83,63.59,63.64,18543.0,63.7,63.83,63.59,63.64,18543.0
2020-12-01 13:50:00,63.63,63.64,63.5,63.64,23523.0,63.63,63.64,63.5,63.64,23523.0
2020-12-01 14:00:00,63.61,63.7,63.59,63.67,17792.0,63.61,63.7,63.59,63.67,17792.0
2020-12-01 14:10:00,63.65,63.74,63.59,63.7,25107.0,63.65,63.74,63.59,63.7,25107.0
2020-12-01 14:20:00,63.7,63.75,63.67,63.7,37873.0,63.7,63.75,63.67,63.7,37873.0
2020-12-01 14:30:00,63.72,63.73,63.58,63.71,38211.0,63.72,63.73,63.58,63.71,38211.0
2020-12-01 14:40:00,63.7,63.8,63.68,63.75,32173.0,63.7,63.8,63.68,63.75,32173.0
2020-12-01 14:50:00,63.73,63.74,63.67,63.71,54779.0,63.73,63.74,63.67,63.71,54779.0
2020-12-01 15:00:00,63.71,63.74,63.42,63.48,43205.0,63.71,63.74,63.42,63.48,43205.0
2020-12-01 15:10:00,63.47,63.58,63.44,63.55,66173.0,63.47,63.58,63.44,63.55,66173.0
2020-12-01 15:20:00,63.55,63.58,63.48,63.52,61141.0,63.55,63.58,63.48,63.52,61141.0
2020-12-01 15:30:00,63.51,63.55,63.14,63.15,59680.0,63.51,63.55,63.14,63.15,59680.0
2020-12-01 15:40:00,63.13,63.15,62.9,63.07,96791.0,63.13,63.15,62.9,63.07,96791.0
2020-12-01 15:50:00,63.05,63.16,62.88,62.89,336480.0,63.05,63.16,62.88,62.89,336480.0
2020-12-02 09:30:00,62.83,63.72,62.79,63.61,65227.0,62.83,63.72,62.79,63.61,65227.0
2020-12-02 09:40:00,63.6,63.76,63.2,63.76,28769.0,63.6,63.76,63.2,63.76,28769.0
2020-12-02 09:50:00,63.75,63.98,63.67,63.82,27988.0,63.75,63.98,63.67,63.82,27988.0
2020-12-02 10:00:00,63.85,63.92,63.65,63.9,27661.0,63.85,63.92,63.65,63.9,27661.0
2020-12-02 10:10:00,63.88,64.04,63.83,63.87,23775.0,63.88,64.04,63.83,63.87,23775.0
2020-12-02 10:20:00,63.87,63.95,63.79,63.88,21455.0,63.87,63.95,63.79,63.88,21455.0
2020-12-02 10:30:00,63.87,63.87,63.63,63.72,27158.0,63.87,63.87,63.63,63.72,27158.0
2020-12-02 10:40:00,63.73,63.84,63.71,63.79,27857.0,63.73,63.84,63.71,63.79,27857.0
2020-12-02 10:50:00,63.77,63.97,63.7,63.97,16166.0,63.77,63.97,63.7,63.97,16166.0
2020-12-02 11:00:00,63.98,64.43,63.98,64.42,60950.0,63.98,64.43,63.98,64.42,60950.0
2020-12-02 11:10:00,64.4,64.46,63.92,63.95,34286.0,64.4,64.46,63.92,63.95,34286.0
2020-12-02 11:20:00,63.92,64.0,63.84,63.84,12515.0,63.92,64.0,63.84,63.84,12515.0
2020-12-02 11:30:00,63.84,63.94,63.8,63.85,14799.0,63.84,63.94,63.8,63.85,14799.0
2020-12-02 11:40:00,63.86,63.86,63.74,63.86,11984.0,63.86,63.86,63.74,63.86,11984.0
2020-12-02 11:50:00,63.84,63.87,63.72,63.83,11510.0,63.84,63.87,63.72,63.83,11510.0
2020-12-02 12:00:00,63.84,63.84,63.73,63.76,17036.0,63.84,63.84,63.73,63.76,17036.0
2020-12-02 12:10:00,63.76,63.96,63.76,63.82,15717.0,63.76,63.96,63.76,63.82,15717.0
2020-12-02 12:20:00,63.79,63.86,63.74,63.74,6958.0,63.79,63.86,63.74,63.74,6958.0
2020-12-02 12:30:00,63.75,63.85,63.74,63.82,7693.0,63.75,63.85,63.74,63.82,7693.0
2020-12-02 12:40:00,63.81,63.89,63.72,63.85,17517.0,63.81,63.89,63.72,63.85,17517.0
2020-12-02 12:50:00,63.84,63.92,63.76,63.91,12574.0,63.84,63.92,63.76,63.91,12574.0
2020-12-02 13:00:00,63.9,63.9,63.73,63.75,12306.0,63.9,63.9,63.73,63.75,12306.0
2020-12-02 13:10:00,63.74,63.86,63.73,63.74,18509.0,63.74,63.86,63.73,63.74,18509.0
2020-12-02 13:20:00,63.72,63.72,63.65,63.7,30940.0,63.72,63.72,63.65,63.7,30940.0
2020-12-02 13:30:00,63.67,63.8,63.66,63.8,10546.0,63.67,63.8,63.66,63.8,10546.0
2020-12-02 13:40:00,63.79,63.81,63.7,63.71,21021.0,63.79,63.81,63.7,63.71,21021.0
2020-12-02 13:50:00,63.71,63.79,63.7,63.7,9031.0,63.71,63.79,63.7,63.7,9031.0
2020-12-02 14:00:00,63.69,63.79,63.63,63.79,15832.0,63.69,63.79,63.63,63.79,15832.0
2020-12-02 14:10:00,63.79,63.82,63.74,63.78,11703.0,63.79,63.82,63.74,63.78,11703.0
2020-12-02 14:20:00,63.77,63.82,63.71,63.8,11014.0,63.77,63.82,63.71,63.8,11014.0
2020-12-02 14:30:00,63.8,63.94,63.77,63.93,9224.0,63.8,63.94,63.77,63.93,9224.0
2020-12-02 14:40:00,63.88,63.95,63.77,63.82,14530.0,63.88,63.95,63.77,63.82,14530.0
2020-12-02 14:50:00,63.81,63.83,63.73,63.8,14799.0,63.81,63.83,63.73,63.8,14799.0
2020-12-02 15:00:00,63.8,63.84,63.73,63.74,15274.0,63.8,63.84,63.73,63.74,15274.0
2020-12-02 15:10:00,63.74,63.8,63.72,63.75,21812.0,63.74,63.8,63.72,63.75,21812.0
2020-12-02 15:20:00,63.74,63.86,63.67,63.7,23170.0,63.74,63.86,63.67,63.7,23170.0
2020-12-02 15:30:00,63.7,63.86,63.7,63.85,24926.0,63.7,63.86,63.7,63.85,24926.0
2020-12-02 15:40:00,63.85,63.97,63.8,63.8,46719.0,63.85,63.97,63.8,63.8,46719.0
2020-12-02 15:50:00,63.84,63.88,63.57,63.78,145819.0,63.84,63.88,63.57,63.78,145819.0
2020-12-03 09:30:00,63.39,63.6,62.93,63.29,114693.0,63.39,63.6,62.93,63.29,114693.0
2020-12-03 09:40:00,63.28,63.61,63.17,63.6,70323.0,63.28,63.61,63.17,63.6,70323.0
2020-12-03 09:50:00,63.65,63.69,63.2,63.5,104574.0,63.65,63.69,63.2,63.5,104574.0
2020-12-03 10:00:00,63.44,63.58,63.37,63.49,46699.0,63.44,63.58,63.37,63.49,46699.0
2020-12-03 10:10:00,63.48,63.81,63.48,63.79,218531.0,63.48,63.81,63.48,63.79,218531.0
2020-12-03 10:20:00,63.81,63.93,63.76,63.83,82673.0,63.81,63.93,63.76,63.83,82673.0
2020-12-03 10:30:00,63.83,63.88,63.72,63.86,30012.0,63.83,63.88,63.72,63.86,30012.0
2020-12-03 10:40:00,63.86,64.01,63.83,63.87,46207.0,63.86,64.01,63.83,63.87,46207.0
2020-12-03 10:50:00,63.91,64.0,63.84,63.91,51102.0,63.91,64.0,63.84,63.91,51102.0
2020-12-03 11:00:00,63.93,64.08,63.93,64.03,26119.0,63.93,64.08,63.93,64.03,26119.0
2020-12-03 11:10:00,64.0,64.16,63.97,64.13,47415.0,64.0,64.16,63.97,64.13,47415.0
2020-12-03 11:20:00,64.13,64.27,64.11,64.21,53025.0,64.13,64.27,64.11,64.21,53025.0
2020-12-03 11:30:00,64.22,64.3,64.11,64.29,22009.0,64.22,64.3,64.11,64.29,22009.0
2020-12-03 11:40:00,64.28,64.29,64.12,64.17,20138.0,64.28,64.29,64.12,64.17,20138.0
2020-12-03 11:50:00,64.14,64.15,64.01,64.04,19290.0,64.14,64.15,64.01,64.04,19290.0
2020-12-03 12:00:00,64.04,64.05,63.88,63.95,23475.0,64.04,64.05,63.88,63.95,23475.0
2020-12-03 12:10:00,63.97,64.0,63.91,64.0,19373.0,63.97,64.0,63.91,64.0,19373.0
2020-12-03 12:20:00,64.0,64.13,63.97,64.08,18636.0,64.0,64.13,63.97,64.08,18636.0
2020-12-03 12:30:00,64.06,64.1,63.96,63.97,52858.0,64.06,64.1,63.96,63.97,52858.0
2020-12-03 12:40:00,63.97,64.0,63.89,63.9,35871.0,63.97,64.0,63.89,63.9,35871.0
2020-12-03 12:50:00,63.9,63.91,63.8,63.83,36793.0,63.9,63.91,63.8,63.83,36793.0
2020-12-03 13:00:00,63.8,63.8,63.69,63.79,36664.0,63.8,63.8,63.69,63.79,36664.0
2020-12-03 13:10:00,63.81,64.0,63.79,63.9,135328.0,63.81,64.0,63.79,63.9,135328.0
2020-12-03 13:20:00,63.9,63.95,63.81,63.93,15465.0,63.9,63.95,63.81,63.93,15465.0
2020-12-03 13:30:00,63.92,63.93,63.8,63.9,23832.0,63.92,63.93,63.8,63.9,23832.0
2020-12-03 13:40:00,63.91,64.04,63.87,63.98,62557.0,63.91,64.04,63.87,63.98,62557.0
2020-12-03 13:50:00,63.97,64.01,63.82,63.86,40896.0,63.97,64.01,63.82,63.86,40896.0
2020-12-03 14:00:00,63.86,64.03,63.84,63.94,22925.0,63.86,64.03,63.84,63.94,22925.0
2020-12-03 14:10:00,63.92,64.03,63.89,64.02,15570.0,63.92,64.03,63.89,64.02,15570.0
2020-12-03 14:20:00,64.01,64.03,63.87,63.9,22458.0,64.01,64.03,63.87,63.9,22458.0
2020-12-03 14:30:00,63.9,63.96,63.82,63.9,17129.0,63.9,63.96,63.82,63.9,17129.0
2020-12-03 14:40:00,63.9,63.99,63.89,63.99,18076.0,63.9,63.99,63.89,63.99,18076.0
2020-12-03 14:50:00,63.99,64.02,63.93,63.95,21139.0,63.99,64.02,63.93,63.95,21139.0
2020-12-03 15:00:00,63.95,63.98,63.86,63.87,19737.0,63.95,63.98,63.86,63.87,19737.0
2020-12-03 15:10:00,63.87,64.02,63.86,63.99,31006.0,63.87,64.02,63.86,63.99,31006.0
2020-12-03 15:20:00,63.98,64.08,63.94,64.0,47272.0,63.98,64.08,63.94,64.0,47272.0
2020-12-03 15:30:00,64.0,64.03,63.81,63.81,32286.0,64.0,64.03,63.81,63.81,32286.0
2020-12-03 15:40:00,63.8,63.88,63.55,63.76,62531.0,63.8,63.88,63.55,63.76,62531.0
2020-12-03 15:50:00,63.75,63.77,63.37,63.68,149839.0,63.75,63.77,63.37,63.68,149839.0
2020-12-04 09:30:00,63.77,64.21,63.73,64.02,30782.0,63.77,64.21,63.73,64.02,30782.0
2020-12-04 09:40:00,63.95,64.1,63.52,63.61,48046.0,63.95,64.1,63.52,63.61,48046.0
2020-12-04 09:50:00,63.59,64.07,63.59,64.03,20179.0,63.59,64.07,63.59,64.03,20179.0
2020-12-04 10:00:00,63.93,64.18,63.86,63.99,37821.0,63.93,64.18,63.86,63.99,37821.0
2020-12-04 10:10:00,64.0,64.08,63.87,64.01,22179.0,64.0,64.08,63.87,64.01,22179.0
2020-12-04 10:20:00,64.0,64.1,63.93,64.08,45242.0,64.0,64.1,63.93,64.08,45242.0
2020-12-04 10:30:00,64.08,64.2,64.02,64.18,45942.0,64.08,64.2,64.02,64.18,45942.0
2020-12-04 10:40:00,64.19,64.27,64.14,64.2,19088.0,64.19,64.27,64.14,64.2,19088.0
2020-12-04 10:50:00,64.19,64.42,64.16,64.41,15743.0,64.19,64.42,64.16,64.41,15743.0
2020-12-04 11:00:00,64.41,64.44,64.19,64.28,19483.0,64.41,64.44,64.19,64.28,19483.0
2020-12-04 11:10:00,64.28,64.42,64.17,64.37,22664.0,64.28,64.42,64.17,64.37,22664.0
2020-12-04 11:20:00,64.38,64.44,64.27,64.27,13484.0,64.38,64.44,64.27,64.27,13484.0
2020-12-04 11:30:00,64.22,64.24,64.15,64.21,8277.0,64.22,64.24,64.15,64.21,8277.0
2020-12-04 11:40:00,64.23,64.28,64.14,64.2,8299.0,64.23,64.28,64.14,64.2,8299.0
2020-12-04 11:50:00,64.2,64.26,64.1,64.12,17338.0,64.2,64.26,64.1,64.12,17338.0
2020-12-04 12:00:00,64.13,64.23,64.12,64.17,12834.0,64.13,64.23,64.12,64.17,12834.0
2020-12-04 12:10:00,64.17,64.25,64.09,64.14,25219.0,64.17,64.25,64.09,64.14,25219.0
2020-12-04 12:20:00,64.13,64.23,64.12,64.21,14612.0,64.13,64.23,64.12,64.21,14612.0
2020-12-04 12:30:00,64.21,64.24,64.02,64.03,23941.0,64.21,64.24,64.02,64.03,23941.0
2020-12-04 12:40:00,64.03,64.07,63.93,63.96,27227.0,64.03,64.07,63.93,63.96,27227.0
2020-12-04 12:50:00,63.96,63.99,63.72,63.74,31857.0,63.96,63.99,63.72,63.74,31857.0
2020-12-04 13:00:00,63.74,63.84,63.73,63.82,14376.0,63.74,63.84,63.73,63.82,14376.0
2020-12-04 13:10:00,63.81,63.91,63.77,63.89,19518.0,63.81,63.91,63.77,63.89,19518.0
2020-12-04 13:20:00,63.88,63.94,63.85,63.92,23904.0,63.88,63.94,63.85,63.92,23904.0
2020-12-04 13:30:00,63.93,64.0,63.85,64.0,20932.0,63.93,64.0,63.85,64.0,20932.0
2020-12-04 13:40:00,63.99,64.03,63.94,63.95,30330.0,63.99,64.03,63.94,63.95,30330.0
2020-12-04 13:50:00,63.94,64.16,63.91,64.15,53904.0,63.94,64.16,63.91,64.15,53904.0
2020-12-04 14:00:00,64.15,64.18,64.05,64.15,30920.0,64.15,64.18,64.05,64.15,30920.0
2020-12-04 14:10:00,64.15,64.16,64.05,64.09,44709.0,64.15,64.16,64.05,64.09,44709.0
2020-12-04 14:20:00,64.08,64.15,64.07,64.1,43099.0,64.08,64.15,64.07,64.1,43099.0
2020-12-04 14:30:00,64.1,64.13,64.03,64.03,51944.0,64.1,64.13,64.03,64.03,51944.0
2020-12-04 14:40:00,64.03,64.11,63.98,64.06,35720.0,64.03,64.11,63.98,64.06,35720.0
2020-12-04 14:50:00,64.05,64.1,63.99,64.09,46554.0,64.05,64.1,63.99,64.09,46554.0
2020-12-04 15:00:00,64.09,64.1,64.02,64.07,41452.0,64.09,64.1,64.02,64.07,41452.0
2020-12-04 15:10:00,64.06,64.15,64.04,64.14,46664.0,64.06,64.15,64.04,64.14,46664.0
2020-12-04 15:20:00,64.13,64.27,64.13,64.26,110424.0,64.13,64.27,64.13,64.26,110424.0
2020-12-04 15:30:00,64.27,64.46,64.26,64.37,96898.0,64.27,64.46,64.26,64.37,96898.0
2020-12-04 15:40:00,64.37,64.61,64.35,64.43,101453.0,64.37,64.61,64.35,64.43,101453.0
2020-12-04 15:50:00,64.44,64.61,64.43,64.6,251667.0,64.44,64.61,64.43,64.6,251667.0
2020-12-07 09:40:00,64.65,64.89,64.05,64.15,53313.0,64.65,64.89,64.05,64.15,53313.0
2020-12-07 09:50:00,64.16,64.29,63.8,64.05,94916.0,64.16,64.29,63.8,64.05,94916.0
2020-12-07 10:00:00,64.1,64.29,64.0,64.21,44323.0,64.1,64.29,64.0,64.21,44323.0
2020-12-07 10:10:00,64.19,64.33,64.09,64.19,53261.0,64.19,64.33,64.09,64.19,53261.0
2020-12-07 10:20:00,64.17,64.37,64.07,64.37,43007.0,64.17,64.37,64.07,64.37,43007.0
2020-12-07 10:30:00,64.35,64.47,64.31,64.47,28057.0,64.35,64.47,64.31,64.47,28057.0
2020-12-07 10:40:00,64.49,64.68,64.44,64.68,10540.0,64.49,64.68,64.44,64.68,10540.0
2020-12-07 10:50:00,64.66,64.66,64.43,64.5,16072.0,64.66,64.66,64.43,64.5,16072.0
2020-12-07 11:00:00,64.48,64.55,64.41,64.42,12138.0,64.48,64.55,64.41,64.42,12138.0
2020-12-07 11:10:00,64.43,64.48,64.24,64.26,13774.0,64.43,64.48,64.24,64.26,13774.0
2020-12-07 11:20:00,64.24,64.29,64.11,64.22,11872.0,64.24,64.29,64.11,64.22,11872.0
2020-12-07 11:30:00,64.22,64.28,64.16,64.24,26345.0,64.22,64.28,64.16,64.24,26345.0
2020-12-07 11:40:00,64.25,64.38,64.24,64.35,23506.0,64.25,64.38,64.24,64.35,23506.0
2020-12-07 11:50:00,64.39,64.46,64.28,64.37,17575.0,64.39,64.46,64.28,64.37,17575.0
2020-12-07 12:00:00,64.36,64.44,64.35,64.39,9318.0,64.36,64.44,64.35,64.39,9318.0
2020-12-07 12:10:00,64.37,64.45,64.31,64.44,42329.0,64.37,64.45,64.31,64.44,42329.0
2020-12-07 12:20:00,64.44,64.53,64.24,64.33,98607.0,64.44,64.53,64.24,64.33,98607.0
2020-12-07 12:30:00,64.33,64.35,64.25,64.31,8649.0,64.33,64.35,64.25,64.31,8649.0
2020-12-07 12:40:00,64.31,64.42,64.3,64.35,26728.0,64.31,64.42,64.3,64.35,26728.0
2020-12-07 12:50:00,64.34,64.36,64.21,64.25,10563.0,64.34,64.36,64.21,64.25,10563.0
2020-12-07 13:00:00,64.26,64.28,64.13,64.18,11417.0,64.26,64.28,64.13,64.18,11417.0
2020-12-07 13:10:00,64.18,64.23,64.11,64.23,14449.0,64.18,64.23,64.11,64.23,14449.0
2020-12-07 13:20:00,64.22,64.31,64.15,64.17,11010.0,64.22,64.31,64.15,64.17,11010.0
2020-12-07 13:30:00,64.16,64.29,64.15,64.2,18725.0,64.16,64.29,64.15,64.2,18725.0
2020-12-07 13:40:00,64.19,64.24,64.14,64.21,11114.0,64.19,64.24,64.14,64.21,11114.0
2020-12-07 13:50:00,64.22,64.3,64.21,64.3,18881.0,64.22,64.3,64.21,64.3,18881.0
2020-12-07 14:00:00,64.28,64.28,64.11,64.15,16957.0,64.28,64.28,64.11,64.15,16957.0
2020-12-07 14:10:00,64.17,64.22,64.1,64.14,17433.0,64.17,64.22,64.1,64.14,17433.0
2020-12-07 14:20:00,64.14,64.31,64.13,64.19,54778.0,64.14,64.31,64.13,64.19,54778.0
2020-12-07 14:30:00,64.2,64.35,64.19,64.33,21710.0,64.2,64.35,64.19,64.33,21710.0
2020-12-07 14:40:00,64.33,64.43,64.29,64.4,32410.0,64.33,64.43,64.29,64.4,32410.0
2020-12-07 14:50:00,64.41,64.45,64.31,64.37,29335.0,64.41,64.45,64.31,64.37,29335.0
2020-12-07 15:00:00,64.36,64.37,64.29,64.35,21749.0,64.36,64.37,64.29,64.35,21749.0
2020-12-07 15:10:00,64.36,64.39,64.3,64.37,25286.0,64.36,64.39,64.3,64.37,25286.0
2020-12-07 15:20:00,64.36,64.47,64.36,64.47,23126.0,64.36,64.47,64.36,64.47,23126.0
2020-12-07 15:30:00,64.5,64.6,64.44,64.52,35182.0,64.5,64.6,64.44,64.52,35182.0
2020-12-07 15:40:00,64.52,64.75,64.32,64.68,87246.0,64.52,64.75,64.32,64.68,87246.0
2020-12-07 15:50:00,64.6,64.63,64.43,64.54,138156.0,64.6,64.63,64.43,64.54,138156.0
2020-12-08 09:30:00,64.06,64.46,63.87,64.26,50134.0,64.06,64.46,63.87,64.26,50134.0
2020-12-08 09:40:00,64.24,64.48,64.22,64.27,29494.0,64.24,64.48,64.22,64.27,29494.0
2020-12-08 09:50:00,64.28,64.65,64.27,64.59,67080.0,64.28,64.65,64.27,64.59,67080.0
2020-12-08 10:00:00,64.63,64.63,64.27,64.47,57119.0,64.63,64.63,64.27,64.47,57119.0
2020-12-08 10:10:00,64.43,64.48,64.32,64.41,22828.0,64.43,64.48,64.32,64.41,22828.0
2020-12-08 10:20:00,64.37,64.49,64.32,64.47,54082.0,64.37,64.49,64.32,64.47,54082.0
2020-12-08 10:30:00,64.45,64.8,64.45,64.77,21024.0,64.45,64.8,64.45,64.77,21024.0
2020-12-08 10:40:00,64.77,64.88,64.73,64.8,18853.0,64.77,64.88,64.73,64.8,18853.0
2020-12-08 10:50:00,64.78,64.86,64.73,64.86,19697.0,64.78,64.86,64.73,64.86,19697.0
2020-12-08 11:00:00,64.86,64.94,64.75,64.81,15119.0,64.86,64.94,64.75,64.81,15119.0
2020-12-08 11:10:00,64.81,64.99,64.81,64.98,28837.0,64.81,64.99,64.81,64.98,28837.0
2020-12-08 11:20:00,64.97,65.07,64.82,64.87,32378.0,64.97,65.07,64.82,64.87,32378.0
2020-12-08 11:30:00,64.88,64.89,64.76,64.77,24471.0,64.88,64.89,64.76,64.77,24471.0
2020-12-08 11:40:00,64.79,64.89,64.72,64.88,24808.0,64.79,64.89,64.72,64.88,24808.0
2020-12-08 11:50:00,64.89,65.05,64.85,65.02,29794.0,64.89,65.05,64.85,65.02,29794.0
2020-12-08 12:00:00,65.0,65.0,64.84,64.89,16678.0,65.0,65.0,64.84,64.89,16678.0
2020-12-08 12:10:00,64.89,65.04,64.86,64.92,17241.0,64.89,65.04,64.86,64.92,17241.0
2020-12-08 12:20:00,64.93,65.1,64.92,65.06,12119.0,64.93,65.1,64.92,65.06,12119.0
2020-12-08 12:30:00,65.05,65.09,65.01,65.09,14084.0,65.05,65.09,65.01,65.09,14084.0
2020-12-08 12:40:00,65.11,65.36,65.11,65.3,25138.0,65.11,65.36,65.11,65.3,25138.0
2020-12-08 12:50:00,65.27,65.36,65.25,65.35,33465.0,65.27,65.36,65.25,65.35,33465.0
2020-12-08 13:00:00,65.35,65.46,65.3,65.44,25053.0,65.35,65.46,65.3,65.44,25053.0
2020-12-08 13:10:00,65.43,65.44,65.33,65.4,49861.0,65.43,65.44,65.33,65.4,49861.0
2020-12-08 13:20:00,65.42,65.52,65.42,65.52,13643.0,65.42,65.52,65.42,65.52,13643.0
2020-12-08 13:30:00,65.5,65.55,65.46,65.49,12516.0,65.5,65.55,65.46,65.49,12516.0
2020-12-08 13:40:00,65.47,65.48,65.34,65.36,16979.0,65.47,65.48,65.34,65.36,16979.0
2020-12-08 13:50:00,65.36,65.4,65.27,65.3,67540.0,65.36,65.4,65.27,65.3,67540.0
2020-12-08 14:00:00,65.3,65.35,65.24,65.31,21284.0,65.3,65.35,65.24,65.31,21284.0
2020-12-08 14:10:00,65.31,65.38,65.25,65.28,30053.0,65.31,65.38,65.25,65.28,30053.0
2020-12-08 14:20:00,65.28,65.36,65.13,65.15,69431.0,65.28,65.36,65.13,65.15,69431.0
2020-12-08 14:30:00,65.15,65.3,65.15,65.28,32349.0,65.15,65.3,65.15,65.28,32349.0
2020-12-08 14:40:00,65.28,65.29,65.06,65.1,37766.0,65.28,65.29,65.06,65.1,37766.0
2020-12-08 14:50:00,65.09,65.1,64.95,64.99,43843.0,65.09,65.1,64.95,64.99,43843.0
2020-12-08 15:00:00,65.0,65.03,64.97,65.03,33984.0,65.0,65.03,64.97,65.03,33984.0
2020-12-08 15:10:00,65.03,65.12,65.01,65.1,81390.0,65.03,65.12,65.01,65.1,81390.0
2020-12-08 15:20:00,65.1,65.11,64.99,65.07,31138.0,65.1,65.11,64.99,65.07,31138.0
2020-12-08 15:30:00,65.06,65.08,64.87,64.92,53299.0,65.06,65.08,64.87,64.92,53299.0
2020-12-08 15:40:00,64.91,64.99,64.82,64.84,67213.0,64.91,64.99,64.82,64.84,67213.0
2020-12-08 15:50:00,64.84,65.05,64.84,65.0,206674.0,64.84,65.05,64.84,65.0,206674.0
2020-12-09 09:30:00,65.17,65.35,64.53,65.0,110666.0,65.17,65.35,64.53,65.0,110666.0
2020-12-09 09:40:00,64.97,65.03,64.72,64.82,26236.0,64.97,65.03,64.72,64.82,26236.0
2020-12-09 09:50:00,64.81,64.81,64.5,64.61,38501.0,64.81,64.81,64.5,64.61,38501.0
2020-12-09 10:00:00,64.65,64.66,64.12,64.23,31479.0,64.65,64.66,64.12,64.23,31479.0
2020-12-09 10:10:00,64.24,64.31,63.91,64.02,32495.0,64.24,64.31,63.91,64.02,32495.0
2020-12-09 10:20:00,63.96,64.08,63.89,63.9,20562.0,63.96,64.08,63.89,63.9,20562.0
2020-12-09 10:30:00,63.87,64.09,63.83,63.83,18962.0,63.87,64.09,63.83,63.83,18962.0
2020-12-09 10:40:00,63.88,64.03,63.8,63.89,32942.0,63.88,64.03,63.8,63.89,32942.0
2020-12-09 10:50:00,63.9,64.06,63.6,63.73,32086.0,63.9,64.06,63.6,63.73,32086.0
2020-12-09 11:00:00,63.73,63.84,63.6,63.72,16672.0,63.73,63.84,63.6,63.72,16672.0
2020-12-09 11:10:00,63.74,63.79,63.66,63.76,22043.0,63.74,63.79,63.66,63.76,22043.0
2020-12-09 11:20:00,63.76,63.84,63.64,63.77,20640.0,63.76,63.84,63.64,63.77,20640.0
2020-12-09 11:30:00,63.78,63.96,63.73,63.9,22319.0,63.78,63.96,63.73,63.9,22319.0
2020-12-09 11:40:00,63.91,63.91,63.74,63.75,13520.0,63.91,63.91,63.74,63.75,13520.0
2020-12-09 11:50:00,63.73,63.77,63.66,63.76,17385.0,63.73,63.77,63.66,63.76,17385.0
2020-12-09 12:00:00,63.7,63.81,63.67,63.79,22253.0,63.7,63.81,63.67,63.79,22253.0
2020-12-09 12:10:00,63.76,63.84,63.57,63.6,21006.0,63.76,63.84,63.57,63.6,21006.0
2020-12-09 12:20:00,63.62,63.65,63.53,63.58,17725.0,63.62,63.65,63.53,63.58,17725.0
2020-12-09 12:30:00,63.57,63.6,63.45,63.52,20671.0,63.57,63.6,63.45,63.52,20671.0
2020-12-09 12:40:00,63.5,63.5,63.23,63.34,32453.0,63.5,63.5,63.23,63.34,32453.0
2020-12-09 12:50:00,63.3,63.37,63.23,63.33,19525.0,63.3,63.37,63.23,63.33,19525.0
2020-12-09 13:00:00,63.33,63.34,63.09,63.2,27513.0,63.33,63.34,63.09,63.2,27513.0
2020-12-09 13:10:00,63.19,63.19,63.08,63.14,20063.0,63.19,63.19,63.08,63.14,20063.0
2020-12-09 13:20:00,63.15,63.19,63.0,63.05,43415.0,63.15,63.19,63.0,63.05,43415.0
2020-12-09 13:30:00,63.04,63.07,62.95,63.07,35454.0,63.04,63.07,62.95,63.07,35454.0
2020-12-09 13:40:00,63.05,63.29,63.01,63.29,27475.0,63.05,63.29,63.01,63.29,27475.0
2020-12-09 13:50:00,63.26,63.29,63.05,63.09,20812.0,63.26,63.29,63.05,63.09,20812.0
2020-12-09 14:00:00,63.11,63.24,63.06,63.21,16179.0,63.11,63.24,63.06,63.21,16179.0
2020-12-09 14:10:00,63.22,63.27,63.15,63.27,16467.0,63.22,63.27,63.15,63.27,16467.0
2020-12-09 14:20:00,63.25,63.4,63.23,63.35,15225.0,63.25,63.4,63.23,63.35,15225.0
2020-12-09 14:30:00,63.32,63.36,63.2,63.22,14041.0,63.32,63.36,63.2,63.22,14041.0
2020-12-09 14:40:00,63.23,63.27,63.14,63.2,22749.0,63.23,63.27,63.14,63.2,22749.0
2020-12-09 14:50:00,63.16,63.18,62.97,62.98,24373.0,63.16,63.18,62.97,62.98,24373.0
2020-12-09 15:00:00,63.0,63.29,62.99,63.27,44352.0,63.0,63.29,62.99,63.27,44352.0
2020-12-09 15:10:00,63.28,63.3,63.07,63.07,67166.0,63.28,63.3,63.07,63.07,67166.0
2020-12-09 15:20:00,63.13,63.13,63.02,63.04,55767.0,63.13,63.13,63.02,63.04,55767.0
2020-12-09 15:30:00,63.06,63.27,63.06,63.22,51185.0,63.06,63.27,63.06,63.22,51185.0
2020-12-09 15:40:00,63.23,63.47,63.22,63.38,100463.0,63.23,63.47,63.22,63.38,100463.0
2020-12-09 15:50:00,63.36,63.63,63.32,63.4,289115.0,63.36,63.63,63.32,63.4,289115.0
2020-12-10 09:30:00,63.21,63.21,62.27,62.82,71520.0,63.21,63.21,62.27,62.82,71520.0
2020-12-10 09:40:00,62.9,63.23,62.66,62.79,93637.0,62.9,63.23,62.66,62.79,93637.0
2020-12-10 09:50:00,62.79,63.03,62.68,62.98,21705.0,62.79,63.03,62.68,62.98,21705.0
2020-12-10 10:00:00,62.91,62.93,62.54,62.8,65613.0,62.91,62.93,62.54,62.8,65613.0
2020-12-10 10:10:00,62.82,62.82,62.48,62.6,29211.0,62.82,62.82,62.48,62.6,29211.0
2020-12-10 10:20:00,62.61,62.61,62.38,62.4,43619.0,62.61,62.61,62.38,62.4,43619.0
2020-12-10 10:30:00,62.4,62.5,62.19,62.46,79334.0,62.4,62.5,62.19,62.46,79334.0
2020-12-10 10:40:00,62.44,62.54,62.35,62.51,36547.0,62.44,62.54,62.35,62.51,36547.0
2020-12-10 10:50:00,62.53,62.65,62.43,62.44,54509.0,62.53,62.65,62.43,62.44,54509.0
2020-12-10 11:00:00,62.44,62.58,62.35,62.38,65542.0,62.44,62.58,62.35,62.38,65542.0
2020-12-10 11:10:00,62.41,62.59,62.34,62.49,116825.0,62.41,62.59,62.34,62.49,116825.0
2020-12-10 11:20:00,62.49,62.57,62.48,62.54,45947.0,62.49,62.57,62.48,62.54,45947.0
2020-12-10 11:30:00,62.53,62.64,62.48,62.6,29527.0,62.53,62.64,62.48,62.6,29527.0
2020-12-10 11:40:00,62.59,62.59,62.3,62.42,50247.0,62.59,62.59,62.3,62.42,50247.0
2020-12-10 11:50:00,62.42,62.42,62.18,62.21,43340.0,62.42,62.42,62.18,62.21,43340.0
2020-12-10 12:00:00,62.19,62.31,62.13,62.2,108012.0,62.19,62.31,62.13,62.2,108012.0
2020-12-10 12:10:00,62.19,62.33,62.17,62.23,127126.0,62.19,62.33,62.17,62.23,127126.0
2020-12-10 12:20:00,62.23,62.34,62.2,62.22,91175.0,62.23,62.34,62.2,62.22,91175.0
2020-12-10 12:30:00,62.22,62.37,62.22,62.27,31168.0,62.22,62.37,62.22,62.27,31168.0
2020-12-10 12:40:00,62.27,62.33,62.23,62.24,26506.0,62.27,62.33,62.23,62.24,26506.0
2020-12-10 12:50:00,62.23,62.28,62.13,62.16,26260.0,62.23,62.28,62.13,62.16,26260.0
2020-12-10 13:00:00,62.13,62.33,62.13,62.29,23710.0,62.13,62.33,62.13,62.29,23710.0
2020-12-10 13:10:00,62.28,62.28,62.16,62.18,31754.0,62.28,62.28,62.16,62.18,31754.0
2020-12-10 13:20:00,62.18,62.22,62.01,62.04,25956.0,62.18,62.22,62.01,62.04,25956.0
2020-12-10 13:30:00,62.04,62.1,61.88,62.09,37337.0,62.04,62.1,61.88,62.09,37337.0
2020-12-10 13:40:00,62.09,62.09,61.96,62.05,21805.0,62.09,62.09,61.96,62.05,21805.0
2020-12-10 13:50:00,62.06,62.07,61.85,61.92,22415.0,62.06,62.07,61.85,61.92,22415.0
2020-12-10 14:00:00,61.93,62.01,61.86,62.0,16867.0,61.93,62.01,61.86,62.0,16867.0
2020-12-10 14:10:00,61.98,62.0,61.87,61.97,19348.0,61.98,62.0,61.87,61.97,19348.0
2020-12-10 14:20:00,61.97,61.97,61.87,61.87,26256.0,61.97,61.97,61.87,61.87,26256.0
2020-12-10 14:30:00,61.86,61.89,61.78,61.86,29759.0,61.86,61.89,61.78,61.86,29759.0
2020-12-10 14:40:00,61.86,61.86,61.73,61.84,27186.0,61.86,61.86,61.73,61.84,27186.0
2020-12-10 14:50:00,61.84,61.91,61.77,61.79,23281.0,61.84,61.91,61.77,61.79,23281.0
2020-12-10 15:00:00,61.79,61.91,61.77,61.86,37328.0,61.79,61.91,61.77,61.86,37328.0
2020-12-10 15:10:00,61.86,61.98,61.74,61.79,119940.0,61.86,61.98,61.74,61.79,119940.0
2020-12-10 15:20:00,61.79,61.81,61.6,61.67,60597.0,61.79,61.81,61.6,61.67,60597.0
2020-12-10 15:30:00,61.69,61.71,61.48,61.5,87883.0,61.69,61.71,61.48,61.5,87883.0
2020-12-10 15:40:00,61.53,61.57,61.41,61.41,101491.0,61.53,61.57,61.41,61.41,101491.0
2020-12-10 15:50:00,61.41,61.51,61.27,61.29,456933.0,61.41,61.51,61.27,61.29,456933.0
2020-12-11 09:30:00,61.16,61.51,60.86,60.88,79034.0,61.16,61.51,60.86,60.88,79034.0
2020-12-11 09:40:00,60.86,61.08,60.57,60.61,42696.0,60.86,61.08,60.57,60.61,42696.0
2020-12-11 09:50:00,60.6,60.84,60.5,60.5,44625.0,60.6,60.84,60.5,60.5,44625.0
2020-12-11 10:00:00,60.7,61.13,60.5,60.95,31424.0,60.7,61.13,60.5,60.95,31424.0
2020-12-11 10:10:00,60.97,61.33,60.92,61.24,17938.0,60.97,61.33,60.92,61.24,17938.0
2020-12-11 10:20:00,61.28,61.28,60.95,60.98,38518.0,61.28,61.28,60.95,60.98,38518.0
2020-12-11 10:30:00,60.99,61.2,60.99,61.17,20439.0,60.99,61.2,60.99,61.17,20439.0
2020-12-11 10:40:00,61.18,61.35,61.07,61.07,25664.0,61.18,61.35,61.07,61.07,25664.0
2020-12-11 10:50:00,61.07,61.2,60.92,61.16,29344.0,61.07,61.2,60.92,61.16,29344.0
2020-12-11 11:00:00,61.14,61.19,60.87,60.87,65034.0,61.14,61.19,60.87,60.87,65034.0
2020-12-11 11:10:00,60.87,60.91,60.62,60.64,77685.0,60.87,60.91,60.62,60.64,77685.0
2020-12-11 11:20:00,60.63,60.63,60.38,60.47,137322.0,60.63,60.63,60.38,60.47,137322.0
2020-12-11 11:30:00,60.49,60.52,60.31,60.4,41871.0,60.49,60.52,60.31,60.4,41871.0
2020-12-11 11:40:00,60.4,60.53,60.38,60.53,19784.0,60.4,60.53,60.38,60.53,19784.0
2020-12-11 11:50:00,60.52,60.54,60.41,60.44,22945.0,60.52,60.54,60.41,60.44,22945.0
2020-12-11 12:00:00,60.47,60.47,60.19,60.19,39223.0,60.47,60.47,60.19,60.19,39223.0
2020-12-11 12:10:00,60.2,60.28,60.14,60.17,21015.0,60.2,60.28,60.14,60.17,21015.0
2020-12-11 12:20:00,60.14,60.16,60.04,60.09,90290.0,60.14,60.16,60.04,60.09,90290.0
2020-12-11 12:30:00,60.08,60.18,59.97,60.15,56148.0,60.08,60.18,59.97,60.15,56148.0
2020-12-11 12:40:00,60.15,60.52,60.12,60.52,39184.0,60.15,60.52,60.12,60.52,39184.0
2020-12-11 12:50:00,60.5,60.57,60.45,60.47,22001.0,60.5,60.57,60.45,60.47,22001.0
2020-12-11 13:00:00,60.48,60.56,60.42,60.49,15564.0,60.48,60.56,60.42,60.49,15564.0
2020-12-11 13:10:00,60.48,60.54,60.46,60.46,32743.0,60.48,60.54,60.46,60.46,32743.0
2020-12-11 13:20:00,60.47,60.51,60.38,60.51,19712.0,60.47,60.51,60.38,60.51,19712.0
2020-12-11 13:30:00,60.51,60.77,60.48,60.69,364816.0,60.51,60.77,60.48,60.69,364816.0
2020-12-11 13:40:00,60.68,60.83,60.6,60.79,65993.0,60.68,60.83,60.6,60.79,65993.0
2020-12-11 13:50:00,60.78,60.85,60.7,60.77,93397.0,60.78,60.85,60.7,60.77,93397.0
2020-12-11 14:00:00,60.77,60.9,60.75,60.87,41423.0,60.77,60.9,60.75,60.87,41423.0
2020-12-11 14:10:00,60.86,60.9,60.78,60.85,46835.0,60.86,60.9,60.78,60.85,46835.0
2020-12-11 14:20:00,60.84,60.88,60.79,60.84,23566.0,60.84,60.88,60.79,60.84,23566.0
2020-12-11 14:30:00,60.83,60.92,60.8,60.89,40676.0,60.83,60.92,60.8,60.89,40676.0
2020-12-11 14:40:00,60.9,61.0,60.87,60.9,38148.0,60.9,61.0,60.87,60.9,38148.0
2020-12-11 14:50:00,60.91,60.95,60.82,60.9,33835.0,60.91,60.95,60.82,60.9,33835.0
2020-12-11 15:00:00,60.9,60.92,60.71,60.71,45314.0,60.9,60.92,60.71,60.71,45314.0
2020-12-11 15:10:00,60.71,60.79,60.62,60.74,53485.0,60.71,60.79,60.62,60.74,53485.0
2020-12-11 15:20:00,60.73,60.76,60.62,60.63,30376.0,60.73,60.76,60.62,60.63,30376.0
2020-12-11 15:30:00,60.63,60.71,60.57,60.7,68714.0,60.63,60.71,60.57,60.7,68714.0
2020-12-11 15:40:00,60.69,60.74,60.62,60.68,167630.0,60.69,60.74,60.62,60.68,167630.0
2020-12-11 15:50:00,60.67,60.75,60.59,60.74,367767.0,60.67,60.75,60.59,60.74,367767.0
2020-12-14 09:30:00,61.4,61.41,60.71,60.97,131003.0,61.4,61.41,60.71,60.97,131003.0
2020-12-14 09:40:00,60.97,61.04,60.62,60.73,145455.0,60.97,61.04,60.62,60.73,145455.0
2020-12-14 09:50:00,60.73,60.83,60.67,60.73,50029.0,60.73,60.83,60.67,60.73,50029.0
2020-12-14 10:00:00,60.78,60.99,60.72,60.89,75628.0,60.78,60.99,60.72,60.89,75628.0
2020-12-14 10:10:00,60.86,60.86,60.71,60.8,65883.0,60.86,60.86,60.71,60.8,65883.0
2020-12-14 10:20:00,60.81,60.9,60.73,60.87,107840.0,60.81,60.9,60.73,60.87,107840.0
2020-12-14 10:30:00,60.85,60.95,60.8,60.81,56816.0,60.85,60.95,60.8,60.81,56816.0
2020-12-14 10:40:00,60.83,60.86,60.61,60.66,34659.0,60.83,60.86,60.61,60.66,34659.0
2020-12-14 10:50:00,60.67,60.87,60.67,60.7,44686.0,60.67,60.87,60.67,60.7,44686.0
2020-12-14 11:00:00,60.69,60.74,60.59,60.6,75873.0,60.69,60.74,60.59,60.6,75873.0
2020-12-14 11:10:00,60.62,60.66,60.53,60.58,27168.0,60.62,60.66,60.53,60.58,27168.0
2020-12-14 11:20:00,60.56,60.58,60.4,60.42,56702.0,60.56,60.58,60.4,60.42,56702.0
2020-12-14 11:30:00,60.43,60.46,60.21,60.25,29336.0,60.43,60.46,60.21,60.25,29336.0
2020-12-14 11:40:00,60.22,60.27,60.15,60.17,62167.0,60.22,60.27,60.15,60.17,62167.0
2020-12-14 11:50:00,60.17,60.45,60.17,60.34,28993.0,60.17,60.45,60.17,60.34,28993.0
2020-12-14 12:00:00,60.35,60.38,60.18,60.22,55238.0,60.35,60.38,60.18,60.22,55238.0
2020-12-14 12:10:00,60.22,60.29,60.15,60.16,63012.0,60.22,60.29,60.15,60.16,63012.0
2020-12-14 12:20:00,60.16,60.26,59.96,59.98,70917.0,60.16,60.26,59.96,59.98,70917.0
2020-12-14 12:30:00,59.98,60.15,59.93,60.12,87018.0,59.98,60.15,59.93,60.12,87018.0
2020-12-14 12:40:00,60.11,60.12,59.85,59.88,97623.0,60.11,60.12,59.85,59.88,97623.0
2020-12-14 12:50:00,59.88,59.92,59.73,59.78,69343.0,59.88,59.92,59.73,59.78,69343.0
2020-12-14 13:00:00,59.79,59.8,59.55,59.57,74683.0,59.79,59.8,59.55,59.57,74683.0
2020-12-14 13:10:00,59.57,59.79,59.57,59.69,32302.0,59.57,59.79,59.57,59.69,32302.0
2020-12-14 13:20:00,59.7,59.76,59.65,59.65,28449.0,59.7,59.76,59.65,59.65,28449.0
2020-12-14 13:30:00,59.66,59.72,59.62,59.72,30716.0,59.66,59.72,59.62,59.72,30716.0
2020-12-14 13:40:00,59.73,59.85,59.72,59.77,60911.0,59.73,59.85,59.72,59.77,60911.0
2020-12-14 13:50:00,59.77,59.82,59.76,59.8,25319.0,59.77,59.82,59.76,59.8,25319.0
2020-12-14 14:00:00,59.82,59.89,59.8,59.84,20566.0,59.82,59.89,59.8,59.84,20566.0
2020-12-14 14:10:00,59.86,59.87,59.7,59.77,21820.0,59.86,59.87,59.7,59.77,21820.0
2020-12-14 14:20:00,59.76,59.83,59.69,59.73,21995.0,59.76,59.83,59.69,59.73,21995.0
2020-12-14 14:30:00,59.74,59.74,59.58,59.62,31345.0,59.74,59.74,59.58,59.62,31345.0
2020-12-14 14:40:00,59.62,59.8,59.61,59.78,19578.0,59.62,59.8,59.61,59.78,19578.0
2020-12-14 14:50:00,59.78,59.99,59.75,59.99,44700.0,59.78,59.99,59.75,59.99,44700.0
2020-12-14 15:00:00,60.0,60.03,59.94,59.96,39728.0,60.0,60.03,59.94,59.96,39728.0
2020-12-14 15:10:00,59.97,60.02,59.92,59.94,33839.0,59.97,60.02,59.92,59.94,33839.0
2020-12-14 15:20:00,59.96,59.98,59.89,59.9,38063.0,59.96,59.98,59.89,59.9,38063.0
2020-12-14 15:30:00,59.89,59.89,59.7,59.75,58887.0,59.89,59.89,59.7,59.75,58887.0
2020-12-14 15:40:00,59.74,59.9,59.71,59.88,101204.0,59.74,59.9,59.71,59.88,101204.0
2020-12-14 15:50:00,59.88,59.93,59.71,59.73,277029.0,59.88,59.93,59.71,59.73,277029.0
2020-12-15 09:30:00,60.17,60.17,59.7,59.87,187461.0,60.17,60.17,59.7,59.87,187461.0
2020-12-15 09:40:00,59.86,59.91,59.68,59.87,32146.0,59.86,59.91,59.68,59.87,32146.0
2020-12-15 09:50:00,59.87,59.94,59.73,59.78,25908.0,59.87,59.94,59.73,59.78,25908.0
2020-12-15 10:00:00,59.81,59.87,59.71,59.82,29847.0,59.81,59.87,59.71,59.82,29847.0
2020-12-15 10:10:00,59.81,59.93,59.72,59.72,183504.0,59.81,59.93,59.72,59.72,183504.0
2020-12-15 10:20:00,59.72,59.75,59.58,59.63,48357.0,59.72,59.75,59.58,59.63,48357.0
2020-12-15 10:30:00,59.63,59.77,59.57,59.68,52272.0,59.63,59.77,59.57,59.68,52272.0
2020-12-15 10:40:00,59.66,59.91,59.59,59.89,38834.0,59.66,59.91,59.59,59.89,38834.0
2020-12-15 10:50:00,59.9,59.97,59.79,59.91,43324.0,59.9,59.97,59.79,59.91,43324.0
2020-12-15 11:00:00,59.9,60.02,59.75,59.8,51729.0,59.9,60.02,59.75,59.8,51729.0
2020-12-15 11:10:00,59.82,59.89,59.69,59.72,35513.0,59.82,59.89,59.69,59.72,35513.0
2020-12-15 11:20:00,59.72,59.74,59.53,59.62,57515.0,59.72,59.74,59.53,59.62,57515.0
2020-12-15 11:30:00,59.62,59.64,59.54,59.63,33696.0,59.62,59.64,59.54,59.63,33696.0
2020-12-15 11:40:00,59.64,59.77,59.64,59.77,87967.0,59.64,59.77,59.64,59.77,87967.0
2020-12-15 11:50:00,59.77,59.83,59.61,59.72,47226.0,59.77,59.83,59.61,59.72,47226.0
2020-12-15 12:00:00,59.73,59.88,59.72,59.76,31917.0,59.73,59.88,59.72,59.76,31917.0
2020-12-15 12:10:00,59.76,59.84,59.73,59.8,60413.0,59.76,59.84,59.73,59.8,60413.0
2020-12-15 12:20:00,59.81,59.82,59.66,59.71,35801.0,59.81,59.82,59.66,59.71,35801.0
2020-12-15 12:30:00,59.7,59.71,59.6,59.6,45811.0,59.7,59.71,59.6,59.6,45811.0
2020-12-15 12:40:00,59.62,59.69,59.57,59.63,76765.0,59.62,59.69,59.57,59.63,76765.0
2020-12-15 12:50:00,59.63,59.66,59.55,59.59,112060.0,59.63,59.66,59.55,59.59,112060.0
2020-12-15 13:00:00,59.59,59.75,59.57,59.66,102062.0,59.59,59.75,59.57,59.66,102062.0
2020-12-15 13:10:00,59.64,59.84,59.61,59.76,174530.0,59.64,59.84,59.61,59.76,174530.0
2020-12-15 13:20:00,59.78,59.78,59.63,59.72,161851.0,59.78,59.78,59.63,59.72,161851.0
2020-12-15 13:30:00,59.72,59.73,59.64,59.66,50439.0,59.72,59.73,59.64,59.66,50439.0
2020-12-15 13:40:00,59.65,59.66,59.61,59.62,65872.0,59.65,59.66,59.61,59.62,65872.0
2020-12-15 13:50:00,59.64,59.73,59.59,59.71,127271.0,59.64,59.73,59.59,59.71,127271.0
2020-12-15 14:00:00,59.7,59.8,59.68,59.76,263578.0,59.7,59.8,59.68,59.76,263578.0
2020-12-15 14:10:00,59.77,60.04,59.76,59.95,210052.0,59.77,60.04,59.76,59.95,210052.0
2020-12-15 14:20:00,59.97,60.08,59.9,59.93,75194.0,59.97,60.08,59.9,59.93,75194.0
2020-12-15 14:30:00,59.94,60.06,59.91,59.99,119824.0,59.94,60.06,59.91,59.99,119824.0
2020-12-15 14:40:00,59.99,60.04,59.91,59.98,47885.0,59.99,60.04,59.91,59.98,47885.0
2020-12-15 14:50:00,59.97,59.99,59.83,59.86,40418.0,59.97,59.99,59.83,59.86,40418.0
2020-12-15 15:00:00,59.87,60.05,59.86,59.95,51085.0,59.87,60.05,59.86,59.95,51085.0
2020-12-15 15:10:00,59.95,59.98,59.85,59.86,53618.0,59.95,59.98,59.85,59.86,53618.0
2020-12-15 15:20:00,59.85,60.1,59.82,60.01,94186.0,59.85,60.1,59.82,60.01,94186.0
2020-12-15 15:30:00,60.0,60.07,59.93,60.0,101098.0,60.0,60.07,59.93,60.0,101098.0
2020-12-15 15:40:00,60.0,60.18,59.98,60.14,191088.0,60.0,60.18,59.98,60.14,191088.0
2020-12-15 15:50:00,60.12,60.38,60.07,60.38,371002.0,60.12,60.38,60.07,60.38,371002.0
2020-12-16 09:30:00,60.7,60.76,60.07,60.07,124566.0,60.7,60.76,60.07,60.07,124566.0
2020-12-16 09:40:00,60.08,60.37,60.0,60.27,73986.0,60.08,60.37,60.0,60.27,73986.0
2020-12-16 09:50:00,60.28,60.56,60.24,60.49,147030.0,60.28,60.56,60.24,60.49,147030.0
2020-12-16 10:00:00,60.5,61.06,60.46,61.06,43791.0,60.5,61.06,60.46,61.06,43791.0
2020-12-16 10:10:00,61.05,61.2,61.02,61.18,50878.0,61.05,61.2,61.02,61.18,50878.0
2020-12-16 10:20:00,61.19,61.37,61.12,61.14,55168.0,61.19,61.37,61.12,61.14,55168.0
2020-12-16 10:30:00,61.15,61.35,61.13,61.3,35187.0,61.15,61.35,61.13,61.3,35187.0
2020-12-16 10:40:00,61.29,61.46,61.28,61.33,66579.0,61.29,61.46,61.28,61.33,66579.0
2020-12-16 10:50:00,61.34,61.66,61.33,61.48,170986.0,61.34,61.66,61.33,61.48,170986.0
2020-12-16 11:00:00,61.49,61.75,61.45,61.52,79349.0,61.49,61.75,61.45,61.52,79349.0
2020-12-16 11:10:00,61.54,61.56,61.34,61.44,63663.0,61.54,61.56,61.34,61.44,63663.0
2020-12-16 11:20:00,61.44,61.63,61.31,61.58,46393.0,61.44,61.63,61.31,61.58,46393.0
2020-12-16 11:30:00,61.57,61.59,61.3,61.36,40466.0,61.57,61.59,61.3,61.36,40466.0
2020-12-16 11:40:00,61.36,61.42,61.23,61.27,43789.0,61.36,61.42,61.23,61.27,43789.0
2020-12-16 11:50:00,61.28,61.35,61.17,61.18,39252.0,61.28,61.35,61.17,61.18,39252.0
2020-12-16 12:00:00,61.18,61.19,60.97,61.0,66874.0,61.18,61.19,60.97,61.0,66874.0
2020-12-16 12:10:00,61.0,61.27,61.0,61.26,23233.0,61.0,61.27,61.0,61.26,23233.0
2020-12-16 12:20:00,61.26,61.26,61.15,61.21,24781.0,61.26,61.26,61.15,61.21,24781.0
2020-12-16 12:30:00,61.19,61.3,61.17,61.29,17242.0,61.19,61.3,61.17,61.29,17242.0
2020-12-16 12:40:00,61.29,61.39,61.27,61.33,19098.0,61.29,61.39,61.27,61.33,19098.0
2020-12-16 12:50:00,61.32,61.35,61.24,61.26,34444.0,61.32,61.35,61.24,61.26,34444.0
2020-12-16 13:00:00,61.25,61.25,61.06,61.07,23171.0,61.25,61.25,61.06,61.07,23171.0
2020-12-16 13:10:00,61.08,61.18,61.02,61.16,31472.0,61.08,61.18,61.02,61.16,31472.0
2020-12-16 13:20:00,61.16,61.18,61.05,61.1,24026.0,61.16,61.18,61.05,61.1,24026.0
2020-12-16 13:30:00,61.11,61.14,61.05,61.08,16538.0,61.11,61.14,61.05,61.08,16538.0
2020-12-16 13:40:00,61.1,61.18,61.1,61.12,18481.0,61.1,61.18,61.1,61.12,18481.0
2020-12-16 13:50:00,61.14,61.16,61.06,61.16,41644.0,61.14,61.16,61.06,61.16,41644.0
2020-12-16 14:00:00,61.18,61.19,60.99,61.06,30757.0,61.18,61.19,60.99,61.06,30757.0
2020-12-16 14:10:00,61.05,61.1,60.98,61.06,22812.0,61.05,61.1,60.98,61.06,22812.0
2020-12-16 14:20:00,61.07,61.12,61.01,61.08,32930.0,61.07,61.12,61.01,61.08,32930.0
2020-12-16 14:30:00,61.09,61.42,61.06,61.41,33604.0,61.09,61.42,61.06,61.41,33604.0
2020-12-16 14:40:00,61.42,61.42,61.32,61.39,27458.0,61.42,61.42,61.32,61.39,27458.0
2020-12-16 14:50:00,61.39,61.42,61.29,61.34,34297.0,61.39,61.42,61.29,61.34,34297.0
2020-12-16 15:00:00,61.34,61.38,61.27,61.28,43885.0,61.34,61.38,61.27,61.28,43885.0
2020-12-16 15:10:00,61.28,61.33,61.22,61.32,47154.0,61.28,61.33,61.22,61.32,47154.0
2020-12-16 15:20:00,61.32,61.38,61.23,61.23,51355.0,61.32,61.38,61.23,61.23,51355.0
2020-12-16 15:30:00,61.23,61.34,61.09,61.15,91419.0,61.23,61.34,61.09,61.15,91419.0
2020-12-16 15:40:00,61.14,61.22,61.13,61.18,151218.0,61.14,61.22,61.13,61.18,151218.0
2020-12-16 15:50:00,61.18,61.19,60.97,61.03,365263.0,61.18,61.19,60.97,61.03,365263.0
2020-12-17 09:30:00,61.28,62.4,61.2,62.31,152001.0,61.28,62.4,61.2,62.31,152001.0
2020-12-17 09:40:00,62.29,62.34,61.88,61.89,737132.0,62.29,62.34,61.88,61.89,737132.0
2020-12-17 09:50:00,61.83,61.93,61.6,61.86,51467.0,61.83,61.93,61.6,61.86,51467.0
2020-12-17 10:00:00,61.84,61.88,61.58,61.81,54054.0,61.84,61.88,61.58,61.81,54054.0
2020-12-17 10:10:00,61.82,61.87,61.72,61.87,52354.0,61.82,61.87,61.72,61.87,52354.0
2020-12-17 10:20:00,61.87,62.03,61.68,61.84,75643.0,61.87,62.03,61.68,61.84,75643.0
2020-12-17 10:30:00,61.85,62.03,61.81,62.01,72908.0,61.85,62.03,61.81,62.01,72908.0
2020-12-17 10:40:00,62.01,62.19,61.98,62.08,94162.0,62.01,62.19,61.98,62.08,94162.0
2020-12-17 10:50:00,62.09,62.15,61.75,61.76,129037.0,62.09,62.15,61.75,61.76,129037.0
2020-12-17 11:00:00,61.76,61.76,61.53,61.6,36634.0,61.76,61.76,61.53,61.6,36634.0
2020-12-17 11:10:00,61.61,61.8,61.59,61.73,42193.0,61.61,61.8,61.59,61.73,42193.0
2020-12-17 11:20:00,61.73,61.78,61.57,61.65,42856.0,61.73,61.78,61.57,61.65,42856.0
2020-12-17 11:30:00,61.65,61.66,61.57,61.62,36193.0,61.65,61.66,61.57,61.62,36193.0
2020-12-17 11:40:00,61.62,61.91,61.62,61.88,44976.0,61.62,61.91,61.62,61.88,44976.0
2020-12-17 11:50:00,61.87,61.93,61.74,61.84,33364.0,61.87,61.93,61.74,61.84,33364.0
2020-12-17 12:00:00,61.84,61.86,61.69,61.72,29647.0,61.84,61.86,61.69,61.72,29647.0
2020-12-17 12:10:00,61.73,61.85,61.71,61.82,29900.0,61.73,61.85,61.71,61.82,29900.0
2020-12-17 12:20:00,61.83,61.96,61.82,61.91,20956.0,61.83,61.96,61.82,61.91,20956.0
2020-12-17 12:30:00,61.92,61.95,61.82,61.86,23481.0,61.92,61.95,61.82,61.86,23481.0
2020-12-17 12:40:00,61.87,61.93,61.62,61.72,82410.0,61.87,61.93,61.62,61.72,82410.0
2020-12-17 12:50:00,61.72,61.74,61.57,61.66,39465.0,61.72,61.74,61.57,61.66,39465.0
2020-12-17 13:00:00,61.64,61.78,61.57,61.77,29064.0,61.64,61.78,61.57,61.77,29064.0
2020-12-17 13:10:00,61.78,61.8,61.69,61.71,31160.0,61.78,61.8,61.69,61.71,31160.0
2020-12-17 13:20:00,61.71,61.71,61.59,61.7,35823.0,61.71,61.71,61.59,61.7,35823.0
2020-12-17 13:30:00,61.7,61.74,61.55,61.69,35113.0,61.7,61.74,61.55,61.69,35113.0
2020-12-17 13:40:00,61.67,61.68,61.61,61.63,35712.0,61.67,61.68,61.61,61.63,35712.0
2020-12-17 13:50:00,61.64,61.69,61.6,61.69,41023.0,61.64,61.69,61.6,61.69,41023.0
2020-12-17 14:00:00,61.68,61.81,61.67,61.77,36576.0,61.68,61.81,61.67,61.77,36576.0
2020-12-17 14:10:00,61.78,61.79,61.69,61.75,41835.0,61.78,61.79,61.69,61.75,41835.0
2020-12-17 14:20:00,61.75,61.9,61.74,61.88,44070.0,61.75,61.9,61.74,61.88,44070.0
2020-12-17 14:30:00,61.88,62.0,61.87,61.95,62036.0,61.88,62.0,61.87,61.95,62036.0
2020-12-17 14:40:00,61.95,62.03,61.92,62.02,33657.0,61.95,62.03,61.92,62.02,33657.0
2020-12-17 14:50:00,62.0,62.15,62.0,62.01,51155.0,62.0,62.15,62.0,62.01,51155.0
2020-12-17 15:00:00,62.0,62.05,61.84,61.84,81107.0,62.0,62.05,61.84,61.84,81107.0
2020-12-17 15:10:00,61.85,61.88,61.68,61.76,62887.0,61.85,61.88,61.68,61.76,62887.0
2020-12-17 15:20:00,61.76,61.95,61.75,61.94,54044.0,61.76,61.95,61.75,61.94,54044.0
2020-12-17 15:30:00,61.93,62.16,61.93,62.11,66106.0,61.93,62.16,61.93,62.11,66106.0
2020-12-17 15:40:00,62.1,62.11,61.9,62.03,133601.0,62.1,62.11,61.9,62.03,133601.0
2020-12-17 15:50:00,62.02,62.11,61.89,62.11,367996.0,62.02,62.11,61.89,62.11,367996.0
2020-12-18 09:30:00,61.73,61.89,61.02,61.5,864857.0,61.73,61.89,61.02,61.5,864857.0
2020-12-18 09:40:00,61.54,61.65,61.35,61.6,150116.0,61.54,61.65,61.35,61.6,150116.0
2020-12-18 09:50:00,61.6,61.65,61.03,61.34,178550.0,61.6,61.65,61.03,61.34,178550.0
2020-12-18 10:00:00,61.38,61.42,61.02,61.16,95853.0,61.38,61.42,61.02,61.16,95853.0
2020-12-18 10:10:00,61.13,61.23,61.0,61.01,111480.0,61.13,61.23,61.0,61.01,111480.0
2020-12-18 10:20:00,61.0,61.01,60.69,60.7,125265.0,61.0,61.01,60.69,60.7,125265.0
2020-12-18 10:30:00,60.71,60.92,60.61,60.87,100963.0,60.71,60.92,60.61,60.87,100963.0
2020-12-18 10:40:00,60.91,60.96,60.34,60.37,104232.0,60.91,60.96,60.34,60.37,104232.0
2020-12-18 10:50:00,60.37,60.67,60.32,60.63,56032.0,60.37,60.67,60.32,60.63,56032.0
2020-12-18 11:00:00,60.62,60.92,60.62,60.77,101146.0,60.62,60.92,60.62,60.77,101146.0
2020-12-18 11:10:00,60.77,60.88,60.61,60.75,96646.0,60.77,60.88,60.61,60.75,96646.0
2020-12-18 11:20:00,60.74,60.76,60.55,60.57,36131.0,60.74,60.76,60.55,60.57,36131.0
2020-12-18 11:30:00,60.58,60.63,60.42,60.43,41482.0,60.58,60.63,60.42,60.43,41482.0
2020-12-18 11:40:00,60.44,60.5,60.34,60.5,45339.0,60.44,60.5,60.34,60.5,45339.0
2020-12-18 11:50:00,60.54,60.61,60.43,60.54,82099.0,60.54,60.61,60.43,60.54,82099.0
2020-12-18 12:00:00,60.52,60.56,60.49,60.53,80528.0,60.52,60.56,60.49,60.53,80528.0
2020-12-18 12:10:00,60.52,60.62,60.5,60.54,81727.0,60.52,60.62,60.5,60.54,81727.0
2020-12-18 12:20:00,60.54,60.6,60.49,60.51,81244.0,60.54,60.6,60.49,60.51,81244.0
2020-12-18 12:30:00,60.5,60.59,60.48,60.54,48554.0,60.5,60.59,60.48,60.54,48554.0
2020-12-18 12:40:00,60.52,60.53,60.31,60.37,38640.0,60.52,60.53,60.31,60.37,38640.0
2020-12-18 12:50:00,60.38,60.4,60.17,60.26,34017.0,60.38,60.4,60.17,60.26,34017.0
2020-12-18 13:00:00,60.28,60.29,60.14,60.28,48657.0,60.28,60.29,60.14,60.28,48657.0
2020-12-18 13:10:00,60.25,60.36,60.25,60.36,71217.0,60.25,60.36,60.25,60.36,71217.0
2020-12-18 13:20:00,60.35,60.51,60.32,60.46,49756.0,60.35,60.51,60.32,60.46,49756.0
2020-12-18 13:30:00,60.46,60.58,60.35,60.5,70135.0,60.46,60.58,60.35,60.5,70135.0
2020-12-18 13:40:00,60.5,60.66,60.49,60.64,58030.0,60.5,60.66,60.49,60.64,58030.0
2020-12-18 13:50:00,60.64,60.73,60.46,60.67,134116.0,60.64,60.73,60.46,60.67,134116.0
2020-12-18 14:00:00,60.67,60.67,60.46,60.49,26759.0,60.67,60.67,60.46,60.49,26759.0
2020-12-18 14:10:00,60.5,60.54,60.42,60.49,43446.0,60.5,60.54,60.42,60.49,43446.0
2020-12-18 14:20:00,60.49,60.57,60.41,60.55,62821.0,60.49,60.57,60.41,60.55,62821.0
2020-12-18 14:30:00,60.55,60.71,60.53,60.7,50067.0,60.55,60.71,60.53,60.7,50067.0
2020-12-18 14:40:00,60.71,60.83,60.71,60.73,38837.0,60.71,60.83,60.71,60.73,38837.0
2020-12-18 14:50:00,60.71,60.82,60.69,60.76,55459.0,60.71,60.82,60.69,60.76,55459.0
2020-12-18 15:00:00,60.76,60.87,60.75,60.82,53336.0,60.76,60.87,60.75,60.82,53336.0
2020-12-18 15:10:00,60.81,60.81,60.57,60.59,73402.0,60.81,60.81,60.57,60.59,73402.0
2020-12-18 15:20:00,60.59,60.64,60.5,60.53,77698.0,60.59,60.64,60.5,60.53,77698.0
2020-12-18 15:30:00,60.53,60.7,60.48,60.6,112296.0,60.53,60.7,60.48,60.6,112296.0
2020-12-18 15:40:00,60.59,61.1,60.53,61.08,196839.0,60.59,61.1,60.53,61.08,196839.0
2020-12-18 15:50:00,61.06,61.25,60.9,61.18,454637.0,61.06,61.25,60.9,61.18,454637.0
2020-12-21 09:30:00,59.75,60.06,59.4,59.8,158763.0,59.75,60.06,59.4,59.8,158763.0
2020-12-21 09:40:00,59.76,59.88,59.35,59.51,108789.0,59.76,59.88,59.35,59.51,108789.0
2020-12-21 09:50:00,59.55,59.57,59.04,59.04,76030.0,59.55,59.57,59.04,59.04,76030.0
2020-12-21 10:00:00,59.03,59.07,58.53,58.91,69258.0,59.03,59.07,58.53,58.91,69258.0
2020-12-21 10:10:00,58.85,59.12,58.51,58.7,106865.0,58.85,59.12,58.51,58.7,106865.0
2020-12-21 10:20:00,58.74,58.96,58.6,58.83,95309.0,58.74,58.96,58.6,58.83,95309.0
2020-12-21 10:30:00,58.78,58.91,58.63,58.87,38971.0,58.78,58.91,58.63,58.87,38971.0
2020-12-21 10:40:00,58.9,59.01,58.57,58.65,114443.0,58.9,59.01,58.57,58.65,114443.0
2020-12-21 10:50:00,58.62,58.86,58.61,58.79,62769.0,58.62,58.86,58.61,58.79,62769.0
2020-12-21 11:00:00,58.8,59.12,58.77,59.12,46101.0,58.8,59.12,58.77,59.12,46101.0
2020-12-21 11:10:00,59.12,59.12,58.94,59.07,64489.0,59.12,59.12,58.94,59.07,64489.0
2020-12-21 11:20:00,59.04,59.12,58.97,59.03,37095.0,59.04,59.12,58.97,59.03,37095.0
2020-12-21 11:30:00,59.03,59.11,58.9,58.98,46812.0,59.03,59.11,58.9,58.98,46812.0
2020-12-21 11:40:00,58.98,59.08,58.94,59.0,42954.0,58.98,59.08,58.94,59.0,42954.0
2020-12-21 11:50:00,58.98,59.06,58.95,58.98,227140.0,58.98,59.06,58.95,58.98,227140.0
2020-12-21 12:00:00,58.98,59.23,58.98,59.11,73385.0,58.98,59.23,58.98,59.11,73385.0
2020-12-21 12:10:00,59.11,59.15,58.98,59.07,79354.0,59.11,59.15,58.98,59.07,79354.0
2020-12-21 12:20:00,59.05,59.18,59.04,59.11,92590.0,59.05,59.18,59.04,59.11,92590.0
2020-12-21 12:30:00,59.1,59.18,59.08,59.09,89226.0,59.1,59.18,59.08,59.09,89226.0
2020-12-21 12:40:00,59.07,59.17,59.01,59.11,98134.0,59.07,59.17,59.01,59.11,98134.0
2020-12-21 12:50:00,59.1,59.2,59.09,59.14,93986.0,59.1,59.2,59.09,59.14,93986.0
2020-12-21 13:00:00,59.13,59.15,58.92,59.0,84603.0,59.13,59.15,58.92,59.0,84603.0
2020-12-21 13:10:00,58.99,59.02,58.96,59.0,57164.0,58.99,59.02,58.96,59.0,57164.0
2020-12-21 13:20:00,59.02,59.05,58.98,59.02,88485.0,59.02,59.05,58.98,59.02,88485.0
2020-12-21 13:30:00,59.02,59.1,59.02,59.07,33767.0,59.02,59.1,59.02,59.07,33767.0
2020-12-21 13:40:00,59.07,59.18,59.02,59.05,37595.0,59.07,59.18,59.02,59.05,37595.0
2020-12-21 13:50:00,59.06,59.09,58.99,59.03,43754.0,59.06,59.09,58.99,59.03,43754.0
2020-12-21 14:00:00,59.03,59.07,58.94,59.05,62433.0,59.03,59.07,58.94,59.05,62433.0
2020-12-21 14:10:00,59.04,59.06,58.97,59.01,64683.0,59.04,59.06,58.97,59.01,64683.0
2020-12-21 14:20:00,59.02,59.16,59.01,59.14,113211.0,59.02,59.16,59.01,59.14,113211.0
2020-12-21 14:30:00,59.13,59.13,58.91,58.95,234758.0,59.13,59.13,58.91,58.95,234758.0
2020-12-21 14:40:00,58.96,59.05,58.95,58.98,78469.0,58.96,59.05,58.95,58.98,78469.0
2020-12-21 14:50:00,58.98,59.04,58.89,58.9,53558.0,58.98,59.04,58.89,58.9,53558.0
2020-12-21 15:00:00,58.9,58.96,58.69,58.71,94057.0,58.9,58.96,58.69,58.71,94057.0
2020-12-21 15:10:00,58.71,58.74,58.47,58.54,150836.0,58.71,58.74,58.47,58.54,150836.0
2020-12-21 15:20:00,58.55,58.61,58.46,58.6,86306.0,58.55,58.61,58.46,58.6,86306.0
2020-12-21 15:30:00,58.59,58.59,58.41,58.58,151132.0,58.59,58.59,58.41,58.58,151132.0
2020-12-21 15:40:00,58.59,58.67,58.44,58.53,133616.0,58.59,58.67,58.44,58.53,133616.0
2020-12-21 15:50:00,58.51,58.85,58.5,58.69,419367.0,58.51,58.85,58.5,58.69,419367.0
2020-12-22 09:30:00,58.78,58.88,58.34,58.53,138046.0,58.78,58.88,58.34,58.53,138046.0
2020-12-22 09:40:00,58.5,58.5,57.89,57.9,168316.0,58.5,58.5,57.89,57.9,168316.0
2020-12-22 09:50:00,57.92,57.99,57.56,57.86,84375.0,57.92,57.99,57.56,57.86,84375.0
2020-12-22 10:00:00,57.92,57.96,57.77,57.87,42796.0,57.92,57.96,57.77,57.87,42796.0
2020-12-22 10:10:00,57.89,58.04,57.74,57.91,90653.0,57.89,58.04,57.74,57.91,90653.0
2020-12-22 10:20:00,57.92,58.14,57.91,58.05,57754.0,57.92,58.14,57.91,58.05,57754.0
2020-12-22 10:30:00,58.05,58.11,57.87,57.9,102255.0,58.05,58.11,57.87,57.9,102255.0
2020-12-22 10:40:00,57.92,57.93,57.77,57.9,48729.0,57.92,57.93,57.77,57.9,48729.0
2020-12-22 10:50:00,57.9,58.05,57.73,57.99,82652.0,57.9,58.05,57.73,57.99,82652.0
2020-12-22 11:00:00,57.98,58.3,57.95,58.27,48891.0,57.98,58.3,57.95,58.27,48891.0
2020-12-22 11:10:00,58.26,58.32,58.15,58.18,78145.0,58.26,58.32,58.15,58.18,78145.0
2020-12-22 11:20:00,58.18,58.21,57.98,57.99,85726.0,58.18,58.21,57.98,57.99,85726.0
2020-12-22 11:30:00,58.0,58.09,57.96,58.01,107105.0,58.0,58.09,57.96,58.01,107105.0
2020-12-22 11:40:00,58.01,58.07,57.95,57.98,64164.0,58.01,58.07,57.95,57.98,64164.0
2020-12-22 11:50:00,57.98,58.13,57.92,58.03,48208.0,57.98,58.13,57.92,58.03,48208.0
2020-12-22 12:00:00,58.03,58.04,57.8,57.84,59378.0,58.03,58.04,57.8,57.84,59378.0
2020-12-22 12:10:00,57.84,58.03,57.84,58.0,35907.0,57.84,58.03,57.84,58.0,35907.0
2020-12-22 12:20:00,58.0,58.01,57.87,57.91,37245.0,58.0,58.01,57.87,57.91,37245.0
2020-12-22 12:30:00,57.92,57.99,57.88,57.97,32731.0,57.92,57.99,57.88,57.97,32731.0
2020-12-22 12:40:00,57.97,58.04,57.96,58.03,39948.0,57.97,58.04,57.96,58.03,39948.0
2020-12-22 12:50:00,58.03,58.03,57.91,58.01,47020.0,58.03,58.03,57.91,58.01,47020.0
2020-12-22 13:00:00,58.01,58.02,57.96,58.01,52927.0,58.01,58.02,57.96,58.01,52927.0
2020-12-22 13:10:00,58.01,58.12,58.0,58.05,70487.0,58.01,58.12,58.0,58.05,70487.0
2020-12-22 13:20:00,58.04,58.11,58.01,58.09,52550.0,58.04,58.11,58.01,58.09,52550.0
2020-12-22 13:30:00,58.09,58.15,58.07,58.1,73889.0,58.09,58.15,58.07,58.1,73889.0
2020-12-22 13:40:00,58.09,58.13,57.99,58.09,48502.0,58.09,58.13,57.99,58.09,48502.0
2020-12-22 13:50:00,58.09,58.21,58.05,58.18,34793.0,58.09,58.21,58.05,58.18,34793.0
2020-12-22 14:00:00,58.18,58.22,58.13,58.19,44005.0,58.18,58.22,58.13,58.19,44005.0
2020-12-22 14:10:00,58.19,58.22,58.07,58.09,55505.0,58.19,58.22,58.07,58.09,55505.0
2020-12-22 14:20:00,58.08,58.12,57.94,58.0,86065.0,58.08,58.12,57.94,58.0,86065.0
2020-12-22 14:30:00,58.0,58.03,57.94,57.96,69981.0,58.0,58.03,57.94,57.96,69981.0
2020-12-22 14:40:00,57.97,58.01,57.94,57.96,33465.0,57.97,58.01,57.94,57.96,33465.0
2020-12-22 14:50:00,57.95,58.05,57.95,58.01,76502.0,57.95,58.05,57.95,58.01,76502.0
2020-12-22 15:00:00,58.01,58.12,57.98,58.0,72199.0,58.01,58.12,57.98,58.0,72199.0
2020-12-22 15:10:00,57.99,58.02,57.92,57.95,54763.0,57.99,58.02,57.92,57.95,54763.0
2020-12-22 15:20:00,57.94,57.96,57.8,57.94,51670.0,57.94,57.96,57.8,57.94,51670.0
2020-12-22 15:30:00,57.94,58.0,57.92,58.0,53427.0,57.94,58.0,57.92,58.0,53427.0
2020-12-22 15:40:00,58.0,58.03,57.93,57.97,114835.0,58.0,58.03,57.93,57.97,114835.0
2020-12-22 15:50:00,57.96,58.11,57.88,58.07,327017.0,57.96,58.11,57.88,58.07,327017.0
2020-12-23 09:30:00,58.7,58.92,58.51,58.85,89468.0,58.7,58.92,58.51,58.85,89468.0
2020-12-23 09:40:00,58.84,59.15,58.79,59.15,36947.0,58.84,59.15,58.79,59.15,36947.0
2020-12-23 09:50:00,59.1,59.21,58.97,58.97,18797.0,59.1,59.21,58.97,58.97,18797.0
2020-12-23 10:00:00,58.95,59.08,58.75,58.79,30367.0,58.95,59.08,58.75,58.79,30367.0
2020-12-23 10:10:00,58.78,58.95,58.73,58.89,29365.0,58.78,58.95,58.73,58.89,29365.0
2020-12-23 10:20:00,58.89,58.9,58.77,58.9,24734.0,58.89,58.9,58.77,58.9,24734.0
2020-12-23 10:30:00,58.88,59.06,58.83,59.05,73980.0,58.88,59.06,58.83,59.05,73980.0
2020-12-23 10:40:00,59.04,59.05,58.64,58.7,113962.0,59.04,59.05,58.64,58.7,113962.0
2020-12-23 10:50:00,58.7,58.72,58.48,58.53,89158.0,58.7,58.72,58.48,58.53,89158.0
2020-12-23 11:00:00,58.53,58.55,58.48,58.54,44207.0,58.53,58.55,58.48,58.54,44207.0
2020-12-23 11:10:00,58.53,58.62,58.5,58.52,52541.0,58.53,58.62,58.5,58.52,52541.0
2020-12-23 11:20:00,58.52,58.69,58.51,58.62,113677.0,58.52,58.69,58.51,58.62,113677.0
2020-12-23 11:30:00,58.62,58.68,58.44,58.44,90059.0,58.62,58.68,58.44,58.44,90059.0
2020-12-23 11:40:00,58.45,58.57,58.43,58.55,25767.0,58.45,58.57,58.43,58.55,25767.0
2020-12-23 11:50:00,58.56,58.61,58.53,58.57,41253.0,58.56,58.61,58.53,58.57,41253.0
2020-12-23 12:00:00,58.57,58.58,58.47,58.49,41254.0,58.57,58.58,58.47,58.49,41254.0
2020-12-23 12:10:00,58.48,58.77,58.42,58.71,65119.0,58.48,58.77,58.42,58.71,65119.0
2020-12-23 12:20:00,58.71,58.71,58.51,58.52,29863.0,58.71,58.71,58.51,58.52,29863.0
2020-12-23 12:30:00,58.51,58.78,58.49,58.75,39228.0,58.51,58.78,58.49,58.75,39228.0
2020-12-23 12:40:00,58.72,58.77,58.66,58.67,23488.0,58.72,58.77,58.66,58.67,23488.0
2020-12-23 12:50:00,58.67,58.82,58.66,58.78,29907.0,58.67,58.82,58.66,58.78,29907.0
2020-12-23 13:00:00,58.77,58.9,58.74,58.87,57902.0,58.77,58.9,58.74,58.87,57902.0
2020-12-23 13:10:00,58.87,58.88,58.75,58.85,27523.0,58.87,58.88,58.75,58.85,27523.0
2020-12-23 13:20:00,58.86,58.86,58.67,58.67,24212.0,58.86,58.86,58.67,58.67,24212.0
2020-12-23 13:30:00,58.67,58.75,58.64,58.73,24284.0,58.67,58.75,58.64,58.73,24284.0
2020-12-23 13:40:00,58.73,58.79,58.71,58.75,23755.0,58.73,58.79,58.71,58.75,23755.0
2020-12-23 13:50:00,58.75,58.78,58.66,58.66,23514.0,58.75,58.78,58.66,58.66,23514.0
2020-12-23 14:00:00,58.68,58.71,58.64,58.66,25304.0,58.68,58.71,58.64,58.66,25304.0
2020-12-23 14:10:00,58.67,58.76,58.66,58.75,44619.0,58.67,58.76,58.66,58.75,44619.0
2020-12-23 14:20:00,58.75,58.82,58.72,58.8,21439.0,58.75,58.82,58.72,58.8,21439.0
2020-12-23 14:30:00,58.79,58.81,58.73,58.76,27215.0,58.79,58.81,58.73,58.76,27215.0
2020-12-23 14:40:00,58.75,58.77,58.7,58.75,30416.0,58.75,58.77,58.7,58.75,30416.0
2020-12-23 14:50:00,58.75,58.79,58.71,58.75,47322.0,58.75,58.79,58.71,58.75,47322.0
2020-12-23 15:00:00,58.75,58.84,58.73,58.8,81154.0,58.75,58.84,58.73,58.8,81154.0
2020-12-23 15:10:00,58.8,58.84,58.78,58.79,31914.0,58.8,58.84,58.78,58.79,31914.0
2020-12-23 15:20:00,58.8,58.86,58.72,58.73,111369.0,58.8,58.86,58.72,58.73,111369.0
2020-12-23 15:30:00,58.73,58.77,58.65,58.69,45027.0,58.73,58.77,58.65,58.69,45027.0
2020-12-23 15:40:00,58.69,58.79,58.64,58.75,72036.0,58.69,58.79,58.64,58.75,72036.0
2020-12-23 15:50:00,58.73,58.74,58.61,58.66,258445.0,58.73,58.74,58.61,58.66,258445.0
2020-12-24 09:30:00,58.67,58.92,58.44,58.51,34456.0,58.67,58.92,58.44,58.51,34456.0
2020-12-24 09:40:00,58.45,58.66,58.16,58.23,67305.0,58.45,58.66,58.16,58.23,67305.0
2020-12-24 09:50:00,58.19,58.51,58.18,58.48,15664.0,58.19,58.51,58.18,58.48,15664.0
2020-12-24 10:00:00,58.44,58.54,58.29,58.5,27152.0,58.44,58.54,58.29,58.5,27152.0
2020-12-24 10:10:00,58.52,58.61,58.49,58.56,29558.0,58.52,58.61,58.49,58.56,29558.0
2020-12-24 10:20:00,58.56,58.58,58.43,58.57,24714.0,58.56,58.58,58.43,58.57,24714.0
2020-12-24 10:30:00,58.58,58.64,58.41,58.43,18500.0,58.58,58.64,58.41,58.43,18500.0
2020-12-24 10:40:00,58.45,58.49,58.35,58.43,25097.0,58.45,58.49,58.35,58.43,25097.0
2020-12-24 10:50:00,58.43,58.45,58.3,58.38,30310.0,58.43,58.45,58.3,58.38,30310.0
2020-12-24 11:00:00,58.38,58.38,58.11,58.17,101795.0,58.38,58.38,58.11,58.17,101795.0
2020-12-24 11:10:00,58.15,58.27,58.07,58.09,151903.0,58.15,58.27,58.07,58.09,151903.0
2020-12-24 11:20:00,58.09,58.13,57.97,57.98,78621.0,58.09,58.13,57.97,57.98,78621.0
2020-12-24 11:30:00,57.98,58.05,57.91,58.01,22714.0,57.98,58.05,57.91,58.01,22714.0
2020-12-24 11:40:00,58.03,58.05,57.88,57.91,40722.0,58.03,58.05,57.88,57.91,40722.0
2020-12-24 11:50:00,57.91,58.03,57.88,57.98,21879.0,57.91,58.03,57.88,57.98,21879.0
2020-12-24 12:00:00,58.0,58.04,57.92,58.01,21176.0,58.0,58.04,57.92,58.01,21176.0
2020-12-24 12:10:00,58.02,58.05,57.97,58.03,29116.0,58.02,58.05,57.97,58.03,29116.0
2020-12-24 12:20:00,58.03,58.07,57.96,58.03,55231.0,58.03,58.07,57.96,58.03,55231.0
2020-12-24 12:30:00,58.03,58.18,58.01,58.03,124085.0,58.03,58.18,58.01,58.03,124085.0
2020-12-24 12:40:00,58.03,58.05,57.99,58.02,89562.0,58.03,58.05,57.99,58.02,89562.0
2020-12-24 12:50:00,58.03,58.05,57.86,58.04,159034.0,58.03,58.05,57.86,58.04,159034.0
2020-12-28 09:30:00,58.32,58.73,58.16,58.35,98915.0,58.32,58.73,58.16,58.35,98915.0
2020-12-28 09:40:00,58.38,58.44,57.97,58.07,143788.0,58.38,58.44,57.97,58.07,143788.0
2020-12-28 09:50:00,58.07,58.15,57.91,57.94,143050.0,58.07,58.15,57.91,57.94,143050.0
2020-12-28 10:00:00,57.97,58.43,57.97,58.27,121787.0,57.97,58.43,57.97,58.27,121787.0
2020-12-28 10:10:00,58.26,58.52,58.22,58.49,195420.0,58.26,58.52,58.22,58.49,195420.0
2020-12-28 10:20:00,58.49,58.84,58.44,58.68,86338.0,58.49,58.84,58.44,58.68,86338.0
2020-12-28 10:30:00,58.71,58.71,58.49,58.61,50978.0,58.71,58.71,58.49,58.61,50978.0
2020-12-28 10:40:00,58.6,58.83,58.56,58.78,155902.0,58.6,58.83,58.56,58.78,155902.0
2020-12-28 10:50:00,58.76,58.77,58.44,58.44,87743.0,58.76,58.77,58.44,58.44,87743.0
2020-12-28 11:00:00,58.45,58.61,58.35,58.53,38327.0,58.45,58.61,58.35,58.53,38327.0
2020-12-28 11:10:00,58.53,58.61,58.47,58.49,28847.0,58.53,58.61,58.47,58.49,28847.0
2020-12-28 11:20:00,58.5,58.51,58.4,58.46,36510.0,58.5,58.51,58.4,58.46,36510.0
2020-12-28 11:30:00,58.46,58.64,58.43,58.57,34668.0,58.46,58.64,58.43,58.57,34668.0
2020-12-28 11:40:00,58.55,58.62,58.54,58.58,46618.0,58.55,58.62,58.54,58.58,46618.0
2020-12-28 11:50:00,58.56,58.62,58.52,58.59,20934.0,58.56,58.62,58.52,58.59,20934.0
2020-12-28 12:00:00,58.6,58.65,58.56,58.61,20755.0,58.6,58.65,58.56,58.61,20755.0
2020-12-28 12:10:00,58.61,58.69,58.54,58.56,60243.0,58.61,58.69,58.54,58.56,60243.0
2020-12-28 12:20:00,58.55,58.72,58.51,58.7,42017.0,58.55,58.72,58.51,58.7,42017.0
2020-12-28 12:30:00,58.7,58.75,58.62,58.72,27822.0,58.7,58.75,58.62,58.72,27822.0
2020-12-28 12:40:00,58.76,58.76,58.61,58.68,23206.0,58.76,58.76,58.61,58.68,23206.0
2020-12-28 12:50:00,58.68,58.68,58.57,58.62,12175.0,58.68,58.68,58.57,58.62,12175.0
2020-12-28 13:00:00,58.62,58.63,58.53,58.58,14754.0,58.62,58.63,58.53,58.58,14754.0
2020-12-28 13:10:00,58.55,58.67,58.53,58.62,17444.0,58.55,58.67,58.53,58.62,17444.0
2020-12-28 13:20:00,58.61,58.64,58.56,58.62,15430.0,58.61,58.64,58.56,58.62,15430.0
2020-12-28 13:30:00,58.62,58.66,58.51,58.61,13603.0,58.62,58.66,58.51,58.61,13603.0
2020-12-28 13:40:00,58.64,58.71,58.61,58.66,11884.0,58.64,58.71,58.61,58.66,11884.0
2020-12-28 13:50:00,58.66,58.86,58.63,58.86,87800.0,58.66,58.86,58.63,58.86,87800.0
2020-12-28 14:00:00,58.85,58.97,58.82,58.92,35043.0,58.85,58.97,58.82,58.92,35043.0
2020-12-28 14:10:00,58.92,59.06,58.86,58.99,38807.0,58.92,59.06,58.86,58.99,38807.0
2020-12-28 14:20:00,58.99,58.99,58.83,58.85,17540.0,58.99,58.99,58.83,58.85,17540.0
2020-12-28 14:30:00,58.85,58.91,58.72,58.76,57855.0,58.85,58.91,58.72,58.76,57855.0
2020-12-28 14:40:00,58.77,58.83,58.76,58.79,26936.0,58.77,58.83,58.76,58.79,26936.0
2020-12-28 14:50:00,58.79,58.86,58.69,58.69,40266.0,58.79,58.86,58.69,58.69,40266.0
2020-12-28 15:00:00,58.68,58.77,58.66,58.67,43373.0,58.68,58.77,58.66,58.67,43373.0
2020-12-28 15:10:00,58.67,58.69,58.58,58.6,44089.0,58.67,58.69,58.58,58.6,44089.0
2020-12-28 15:20:00,58.6,58.63,58.56,58.58,78489.0,58.6,58.63,58.56,58.58,78489.0
2020-12-28 15:30:00,58.58,58.7,58.58,58.6,89564.0,58.58,58.7,58.58,58.6,89564.0
2020-12-28 15:40:00,58.6,58.81,58.57,58.74,106473.0,58.6,58.81,58.57,58.74,106473.0
2020-12-28 15:50:00,58.75,58.84,58.61,58.83,339372.0,58.75,58.84,58.61,58.83,339372.0
2020-12-29 09:30:00,59.32,59.69,59.14,59.14,61239.0,59.32,59.69,59.14,59.14,61239.0
2020-12-29 09:40:00,59.18,59.57,59.18,59.39,23150.0,59.18,59.57,59.18,59.39,23150.0
2020-12-29 09:50:00,59.46,59.71,59.44,59.64,38050.0,59.46,59.71,59.44,59.64,38050.0
2020-12-29 10:00:00,59.67,60.18,59.66,60.13,110943.0,59.67,60.18,59.66,60.13,110943.0
2020-12-29 10:10:00,60.12,60.45,60.11,60.38,108543.0,60.12,60.45,60.11,60.38,108543.0
2020-12-29 10:20:00,60.36,60.36,60.07,60.16,51286.0,60.36,60.36,60.07,60.16,51286.0
2020-12-29 10:30:00,60.15,60.25,59.92,59.96,48932.0,60.15,60.25,59.92,59.96,48932.0
2020-12-29 10:40:00,59.96,60.1,59.85,59.85,42740.0,59.96,60.1,59.85,59.85,42740.0
2020-12-29 10:50:00,59.88,59.92,59.74,59.74,27357.0,59.88,59.92,59.74,59.74,27357.0
2020-12-29 11:00:00,59.76,59.88,59.59,59.71,37563.0,59.76,59.88,59.59,59.71,37563.0
2020-12-29 11:10:00,59.68,59.69,59.51,59.53,14486.0,59.68,59.69,59.51,59.53,14486.0
2020-12-29 11:20:00,59.53,59.58,59.35,59.35,29636.0,59.53,59.58,59.35,59.35,29636.0
2020-12-29 11:30:00,59.36,59.45,59.31,59.38,8763.0,59.36,59.45,59.31,59.38,8763.0
2020-12-29 11:40:00,59.41,59.41,59.19,59.29,21908.0,59.41,59.41,59.19,59.29,21908.0
2020-12-29 11:50:00,59.26,59.34,59.13,59.18,22175.0,59.26,59.34,59.13,59.18,22175.0
2020-12-29 12:00:00,59.16,59.22,59.15,59.2,13230.0,59.16,59.22,59.15,59.2,13230.0
2020-12-29 12:10:00,59.19,59.19,59.1,59.1,16955.0,59.19,59.19,59.1,59.1,16955.0
2020-12-29 12:20:00,59.11,59.17,59.05,59.12,23172.0,59.11,59.17,59.05,59.12,23172.0
2020-12-29 12:30:00,59.12,59.13,59.0,59.01,19513.0,59.12,59.13,59.0,59.01,19513.0
2020-12-29 12:40:00,59.02,59.13,58.99,59.06,12398.0,59.02,59.13,58.99,59.06,12398.0
2020-12-29 12:50:00,59.08,59.15,58.99,59.15,14463.0,59.08,59.15,58.99,59.15,14463.0
2020-12-29 13:00:00,59.14,59.14,59.0,59.09,11613.0,59.14,59.14,59.0,59.09,11613.0
2020-12-29 13:10:00,59.09,59.17,59.05,59.13,13428.0,59.09,59.17,59.05,59.13,13428.0
2020-12-29 13:20:00,59.1,59.15,59.01,59.11,15409.0,59.1,59.15,59.01,59.11,15409.0
2020-12-29 13:30:00,59.11,59.24,59.1,59.23,20201.0,59.11,59.24,59.1,59.23,20201.0
2020-12-29 13:40:00,59.23,59.23,59.17,59.19,35264.0,59.23,59.23,59.17,59.19,35264.0
2020-12-29 13:50:00,59.19,59.2,59.08,59.14,10145.0,59.19,59.2,59.08,59.14,10145.0
2020-12-29 14:00:00,59.14,59.18,59.09,59.13,14444.0,59.14,59.18,59.09,59.13,14444.0
2020-12-29 14:10:00,59.14,59.2,59.1,59.14,17262.0,59.14,59.2,59.1,59.14,17262.0
2020-12-29 14:20:00,59.13,59.28,59.11,59.26,104266.0,59.13,59.28,59.11,59.26,104266.0
2020-12-29 14:30:00,59.27,59.36,59.24,59.33,17694.0,59.27,59.36,59.24,59.33,17694.0
2020-12-29 14:40:00,59.33,59.39,59.32,59.37,17378.0,59.33,59.39,59.32,59.37,17378.0
2020-12-29 14:50:00,59.39,59.46,59.38,59.41,42562.0,59.39,59.46,59.38,59.41,42562.0
2020-12-29 15:00:00,59.42,59.5,59.38,59.41,29714.0,59.42,59.5,59.38,59.41,29714.0
2020-12-29 15:10:00,59.44,59.5,59.43,59.46,19188.0,59.44,59.5,59.43,59.46,19188.0
2020-12-29 15:20:00,59.46,59.48,59.36,59.4,28078.0,59.46,59.48,59.36,59.4,28078.0
2020-12-29 15:30:00,59.4,59.4,59.1,59.16,71381.0,59.4,59.4,59.1,59.16,71381.0
2020-12-29 15:40:00,59.16,59.24,59.14,59.19,62257.0,59.16,59.24,59.14,59.19,62257.0
2020-12-29 15:50:00,59.19,59.2,59.0,59.05,115368.0,59.19,59.2,59.0,59.05,115368.0
2020-12-30 09:30:00,58.97,59.32,58.9,58.98,37316.0,58.97,59.32,58.9,58.98,37316.0
2020-12-30 09:40:00,58.96,59.01,58.76,58.99,31702.0,58.96,59.01,58.76,58.99,31702.0
2020-12-30 09:50:00,59.0,59.35,58.94,59.26,31737.0,59.0,59.35,58.94,59.26,31737.0
2020-12-30 10:00:00,59.33,59.36,59.11,59.19,19402.0,59.33,59.36,59.11,59.19,19402.0
2020-12-30 10:10:00,59.21,59.3,59.1,59.23,75371.0,59.21,59.3,59.1,59.23,75371.0
2020-12-30 10:20:00,59.23,59.28,59.11,59.19,46153.0,59.23,59.28,59.11,59.19,46153.0
2020-12-30 10:30:00,59.2,59.23,59.12,59.14,20965.0,59.2,59.23,59.12,59.14,20965.0
2020-12-30 10:40:00,59.14,59.14,58.98,59.0,18215.0,59.14,59.14,58.98,59.0,18215.0
2020-12-30 10:50:00,59.01,59.07,58.94,58.95,15026.0,59.01,59.07,58.94,58.95,15026.0
2020-12-30 11:00:00,58.95,59.05,58.92,59.01,13113.0,58.95,59.05,58.92,59.01,13113.0
2020-12-30 11:10:00,59.03,59.07,58.97,59.03,14738.0,59.03,59.07,58.97,59.03,14738.0
2020-12-30 11:20:00,59.05,59.07,58.87,58.88,13698.0,59.05,59.07,58.87,58.88,13698.0
2020-12-30 11:30:00,58.86,58.97,58.83,58.96,18265.0,58.86,58.97,58.83,58.96,18265.0
2020-12-30 11:40:00,58.95,59.07,58.93,59.05,29670.0,58.95,59.07,58.93,59.05,29670.0
2020-12-30 11:50:00,59.06,59.11,58.97,59.05,33166.0,59.06,59.11,58.97,59.05,33166.0
2020-12-30 12:00:00,59.04,59.11,58.99,59.09,11790.0,59.04,59.11,58.99,59.09,11790.0
2020-12-30 12:10:00,59.1,59.15,59.04,59.07,11282.0,59.1,59.15,59.04,59.07,11282.0
2020-12-30 12:20:00,59.07,59.1,59.04,59.06,10469.0,59.07,59.1,59.04,59.06,10469.0
2020-12-30 12:30:00,59.07,59.15,59.04,59.07,20671.0,59.07,59.15,59.04,59.07,20671.0
2020-12-30 12:40:00,59.08,59.1,59.05,59.09,26900.0,59.08,59.1,59.05,59.09,26900.0
2020-12-30 12:50:00,59.09,59.13,59.08,59.11,18114.0,59.09,59.13,59.08,59.11,18114.0
2020-12-30 13:00:00,59.1,59.17,59.05,59.05,30285.0,59.1,59.17,59.05,59.05,30285.0
2020-12-30 13:10:00,59.05,59.1,59.04,59.05,9904.0,59.05,59.1,59.04,59.05,9904.0
2020-12-30 13:20:00,59.05,59.06,58.93,58.93,9828.0,59.05,59.06,58.93,58.93,9828.0
2020-12-30 13:30:00,58.93,58.99,58.89,58.93,14485.0,58.93,58.99,58.89,58.93,14485.0
2020-12-30 13:40:00,58.94,58.99,58.89,58.98,19638.0,58.94,58.99,58.89,58.98,19638.0
2020-12-30 13:50:00,58.98,58.98,58.93,58.95,15283.0,58.98,58.98,58.93,58.95,15283.0
2020-12-30 14:00:00,58.96,59.0,58.94,58.95,15956.0,58.96,59.0,58.94,58.95,15956.0
2020-12-30 14:10:00,58.96,58.97,58.88,58.89,15454.0,58.96,58.97,58.88,58.89,15454.0
2020-12-30 14:20:00,58.89,58.92,58.86,58.86,17735.0,58.89,58.92,58.86,58.86,17735.0
2020-12-30 14:30:00,58.85,58.85,58.79,58.8,22692.0,58.85,58.85,58.79,58.8,22692.0
2020-12-30 14:40:00,58.8,58.89,58.8,58.85,16090.0,58.8,58.89,58.8,58.85,16090.0
2020-12-30 14:50:00,58.84,58.89,58.8,58.87,23228.0,58.84,58.89,58.8,58.87,23228.0
2020-12-30 15:00:00,58.86,58.99,58.78,58.97,29197.0,58.86,58.99,58.78,58.97,29197.0
2020-12-30 15:10:00,58.98,59.01,58.83,58.91,40089.0,58.98,59.01,58.83,58.91,40089.0
2020-12-30 15:20:00,58.91,58.94,58.84,58.91,27084.0,58.91,58.94,58.84,58.91,27084.0
2020-12-30 15:30:00,58.92,59.02,58.91,59.02,40582.0,58.92,59.02,58.91,59.02,40582.0
2020-12-30 15:40:00,59.03,59.06,58.95,58.96,46896.0,59.03,59.06,58.95,58.96,46896.0
2020-12-30 15:50:00,58.97,59.06,58.88,58.95,164055.0,58.97,59.06,58.88,58.95,164055.0
2020-12-31 09:30:00,59.01,59.26,58.96,58.99,31101.0,59.01,59.26,58.96,58.99,31101.0
2020-12-31 09:40:00,59.04,59.09,58.89,58.91,19675.0,59.04,59.09,58.89,58.91,19675.0
2020-12-31 09:50:00,58.91,59.19,58.85,59.19,14858.0,58.91,59.19,58.85,59.19,14858.0
2020-12-31 10:00:00,59.17,59.26,59.06,59.09,25339.0,59.17,59.26,59.06,59.09,25339.0
2020-12-31 10:10:00,59.1,59.23,59.09,59.2,8197.0,59.1,59.23,59.09,59.2,8197.0
2020-12-31 10:20:00,59.2,59.21,59.07,59.1,16968.0,59.2,59.21,59.07,59.1,16968.0
2020-12-31 10:30:00,59.1,59.13,59.05,59.1,20867.0,59.1,59.13,59.05,59.1,20867.0
2020-12-31 10:40:00,59.11,59.28,59.1,59.22,13789.0,59.11,59.28,59.1,59.22,13789.0
2020-12-31 10:50:00,59.2,59.2,58.93,58.96,26801.0,59.2,59.2,58.93,58.96,26801.0
2020-12-31 11:00:00,58.96,59.0,58.88,58.92,20295.0,58.96,59.0,58.88,58.92,20295.0
2020-12-31 11:10:00,58.87,58.9,58.82,58.89,21252.0,58.87,58.9,58.82,58.89,21252.0
2020-12-31 11:20:00,58.88,58.89,58.83,58.85,13226.0,58.88,58.89,58.83,58.85,13226.0
2020-12-31 11:30:00,58.87,59.01,58.87,58.95,12239.0,58.87,59.01,58.87,58.95,12239.0
2020-12-31 11:40:00,58.94,59.13,58.9,59.12,16286.0,58.94,59.13,58.9,59.12,16286.0
2020-12-31 11:50:00,59.12,59.17,59.05,59.14,22066.0,59.12,59.17,59.05,59.14,22066.0
2020-12-31 12:00:00,59.15,59.31,59.13,59.28,17565.0,59.15,59.31,59.13,59.28,17565.0
2020-12-31 12:10:00,59.28,59.31,59.2,59.25,8633.0,59.28,59.31,59.2,59.25,8633.0
2020-12-31 12:20:00,59.24,59.29,59.18,59.22,15895.0,59.24,59.29,59.18,59.22,15895.0
2020-12-31 12:30:00,59.21,59.25,59.14,59.22,33558.0,59.21,59.25,59.14,59.22,33558.0
2020-12-31 12:40:00,59.22,59.25,59.17,59.22,13772.0,59.22,59.25,59.17,59.22,13772.0
2020-12-31 12:50:00,59.22,59.3,59.22,59.27,11498.0,59.22,59.3,59.22,59.27,11498.0
2020-12-31 13:00:00,59.27,59.3,59.25,59.27,17260.0,59.27,59.3,59.25,59.27,17260.0
2020-12-31 13:10:00,59.3,59.3,59.23,59.23,29696.0,59.3,59.3,59.23,59.23,29696.0
2020-12-31 13:20:00,59.23,59.35,59.2,59.35,39785.0,59.23,59.35,59.2,59.35,39785.0
2020-12-31 13:30:00,59.33,59.42,59.31,59.33,25425.0,59.33,59.42,59.31,59.33,25425.0
2020-12-31 13:40:00,59.32,59.36,59.28,59.3,28160.0,59.32,59.36,59.28,59.3,28160.0
2020-12-31 13:50:00,59.3,59.33,59.26,59.32,23854.0,59.3,59.33,59.26,59.32,23854.0
2020-12-31 14:00:00,59.34,59.38,59.3,59.36,13892.0,59.34,59.38,59.3,59.36,13892.0
2020-12-31 14:10:00,59.35,59.54,59.34,59.48,26219.0,59.35,59.54,59.34,59.48,26219.0
2020-12-31 14:20:00,59.51,59.65,59.46,59.64,22135.0,59.51,59.65,59.46,59.64,22135.0
2020-12-31 14:30:00,59.66,59.84,59.65,59.83,25780.0,59.66,59.84,59.65,59.83,25780.0
2020-12-31 14:40:00,59.81,59.83,59.77,59.78,16300.0,59.81,59.83,59.77,59.78,16300.0
2020-12-31 14:50:00,59.78,59.79,59.71,59.73,15730.0,59.78,59.79,59.71,59.73,15730.0
2020-12-31 15:00:00,59.73,59.83,59.68,59.82,25934.0,59.73,59.83,59.68,59.82,25934.0
2020-12-31 15:10:00,59.83,60.0,59.79,59.98,50696.0,59.83,60.0,59.79,59.98,50696.0
2020-12-31 15:20:00,59.96,60.0,59.94,59.98,55997.0,59.96,60.0,59.94,59.98,55997.0
2020-12-31 15:30:00,59.98,60.04,59.9,59.96,66887.0,59.98,60.04,59.9,59.96,66887.0
2020-12-31 15:40:00,59.95,59.96,59.79,59.89,66913.0,59.95,59.96,59.79,59.89,66913.0
2020-12-31 15:50:00,59.89,60.08,59.88,60.01,149896.0,59.89,60.08,59.88,60.01,149896.0
2021-01-04 09:30:00,60.61,60.75,60.11,60.28,299767.0,60.61,60.75,60.11,60.28,299767.0
2021-01-04 09:40:00,60.29,60.44,59.91,60.33,231030.0,60.29,60.44,59.91,60.33,231030.0
2021-01-04 09:50:00,60.28,60.98,60.28,60.86,205599.0,60.28,60.98,60.28,60.86,205599.0
2021-01-04 10:00:00,60.89,61.01,60.67,60.74,81863.0,60.89,61.01,60.67,60.74,81863.0
2021-01-04 10:10:00,60.76,61.13,60.76,60.89,95447.0,60.76,61.13,60.76,60.89,95447.0
2021-01-04 10:20:00,60.89,61.0,60.77,60.92,79737.0,60.89,61.0,60.77,60.92,79737.0
2021-01-04 10:30:00,60.91,61.08,60.87,60.99,121125.0,60.91,61.08,60.87,60.99,121125.0
2021-01-04 10:40:00,61.0,61.44,60.97,61.34,84486.0,61.0,61.44,60.97,61.34,84486.0
2021-01-04 10:50:00,61.34,61.39,61.04,61.38,109907.0,61.34,61.39,61.04,61.38,109907.0
2021-01-04 11:00:00,61.39,61.5,60.63,60.74,101709.0,61.39,61.5,60.63,60.74,101709.0
2021-01-04 11:10:00,60.72,61.12,60.7,61.07,61584.0,60.72,61.12,60.7,61.07,61584.0
2021-01-04 11:20:00,61.07,61.07,60.81,60.87,48521.0,61.07,61.07,60.81,60.87,48521.0
2021-01-04 11:30:00,60.84,60.89,60.71,60.78,35196.0,60.84,60.89,60.71,60.78,35196.0
2021-01-04 11:40:00,60.77,60.93,60.67,60.73,35372.0,60.77,60.93,60.67,60.73,35372.0
2021-01-04 11:50:00,60.73,60.85,60.4,60.52,41218.0,60.73,60.85,60.4,60.52,41218.0
2021-01-04 12:00:00,60.51,60.6,60.41,60.51,31974.0,60.51,60.6,60.41,60.51,31974.0
2021-01-04 12:10:00,60.5,60.5,60.35,60.41,62245.0,60.5,60.5,60.35,60.41,62245.0
2021-01-04 12:20:00,60.41,60.65,60.28,60.64,61538.0,60.41,60.65,60.28,60.64,61538.0
2021-01-04 12:30:00,60.63,60.63,60.36,60.62,21714.0,60.63,60.63,60.36,60.62,21714.0
2021-01-04 12:40:00,60.61,60.61,60.44,60.5,37787.0,60.61,60.61,60.44,60.5,37787.0
2021-01-04 12:50:00,60.51,60.71,60.43,60.68,65068.0,60.51,60.71,60.43,60.68,65068.0
2021-01-04 13:00:00,60.68,60.97,60.65,60.91,43524.0,60.68,60.97,60.65,60.91,43524.0
2021-01-04 13:10:00,60.91,61.09,60.88,61.06,58308.0,60.91,61.09,60.88,61.06,58308.0
2021-01-04 13:20:00,61.08,61.15,61.02,61.08,64602.0,61.08,61.15,61.02,61.08,64602.0
2021-01-04 13:30:00,61.06,61.1,60.95,61.01,39979.0,61.06,61.1,60.95,61.01,39979.0
2021-01-04 13:40:00,61.04,61.11,60.94,60.98,25637.0,61.04,61.11,60.94,60.98,25637.0
2021-01-04 13:50:00,61.01,61.34,60.97,61.33,42998.0,61.01,61.34,60.97,61.33,42998.0
2021-01-04 14:00:00,61.31,61.35,61.13,61.18,43011.0,61.31,61.35,61.13,61.18,43011.0
2021-01-04 14:10:00,61.16,61.24,61.11,61.24,68682.0,61.16,61.24,61.11,61.24,68682.0
2021-01-04 14:20:00,61.23,61.32,61.16,61.3,60379.0,61.23,61.32,61.16,61.3,60379.0
2021-01-04 14:30:00,61.29,61.41,61.19,61.37,43739.0,61.29,61.41,61.19,61.37,43739.0
2021-01-04 14:40:00,61.37,61.53,61.34,61.46,67396.0,61.37,61.53,61.34,61.46,67396.0
2021-01-04 14:50:00,61.44,61.79,61.34,61.78,93802.0,61.44,61.79,61.34,61.78,93802.0
2021-01-04 15:00:00,61.77,61.78,61.57,61.65,96849.0,61.77,61.78,61.57,61.65,96849.0
2021-01-04 15:10:00,61.66,61.75,61.53,61.6,57934.0,61.66,61.75,61.53,61.6,57934.0
2021-01-04 15:20:00,61.61,61.7,61.59,61.66,73957.0,61.61,61.7,61.59,61.66,73957.0
2021-01-04 15:30:00,61.66,61.91,61.64,61.91,103087.0,61.66,61.91,61.64,61.91,103087.0
2021-01-04 15:40:00,61.9,62.13,61.78,62.11,375060.0,61.9,62.13,61.78,62.11,375060.0
2021-01-04 15:50:00,62.11,62.13,61.73,62.09,490620.0,62.11,62.13,61.73,62.09,490620.0
2021-01-05 09:30:00,62.0,62.75,61.95,62.59,94801.0,62.0,62.75,61.95,62.59,94801.0
2021-01-05 09:40:00,62.64,62.79,62.02,62.2,80192.0,62.64,62.79,62.02,62.2,80192.0
2021-01-05 09:50:00,62.2,62.28,61.96,62.25,92773.0,62.2,62.28,61.96,62.25,92773.0
2021-01-05 10:00:00,62.25,62.54,62.14,62.14,42846.0,62.25,62.54,62.14,62.14,42846.0
2021-01-05 10:10:00,62.14,62.38,62.06,62.07,45582.0,62.14,62.38,62.06,62.07,45582.0
2021-01-05 10:20:00,62.07,62.17,61.8,61.83,81037.0,62.07,62.17,61.8,61.83,81037.0
2021-01-05 10:30:00,61.85,61.9,61.74,61.78,43713.0,61.85,61.9,61.74,61.78,43713.0
2021-01-05 10:40:00,61.8,61.82,61.46,61.56,46850.0,61.8,61.82,61.46,61.56,46850.0
2021-01-05 10:50:00,61.59,61.79,61.44,61.45,30528.0,61.59,61.79,61.44,61.45,30528.0
2021-01-05 11:00:00,61.48,61.72,61.42,61.65,68115.0,61.48,61.72,61.42,61.65,68115.0
2021-01-05 11:10:00,61.65,61.92,61.63,61.8,83161.0,61.65,61.92,61.63,61.8,83161.0
2021-01-05 11:20:00,61.79,62.04,61.75,62.01,42284.0,61.79,62.04,61.75,62.01,42284.0
2021-01-05 11:30:00,62.04,62.2,62.04,62.17,53606.0,62.04,62.2,62.04,62.17,53606.0
2021-01-05 11:40:00,62.18,62.26,62.15,62.18,75627.0,62.18,62.26,62.15,62.18,75627.0
2021-01-05 11:50:00,62.16,62.23,62.1,62.15,41641.0,62.16,62.23,62.1,62.15,41641.0
2021-01-05 12:00:00,62.16,62.29,62.11,62.27,47998.0,62.16,62.29,62.11,62.27,47998.0
2021-01-05 12:10:00,62.26,62.31,62.06,62.08,54488.0,62.26,62.31,62.06,62.08,54488.0
2021-01-05 12:20:00,62.06,62.11,61.94,62.09,63577.0,62.06,62.11,61.94,62.09,63577.0
2021-01-05 12:30:00,62.09,62.16,62.01,62.1,40046.0,62.09,62.16,62.01,62.1,40046.0
2021-01-05 12:40:00,62.08,62.1,61.92,62.02,35634.0,62.08,62.1,61.92,62.02,35634.0
2021-01-05 12:50:00,62.02,62.03,61.9,62.0,31085.0,62.02,62.03,61.9,62.0,31085.0
2021-01-05 13:00:00,62.0,62.05,61.86,61.86,33581.0,62.0,62.05,61.86,61.86,33581.0
2021-01-05 13:10:00,61.87,61.87,61.69,61.71,32154.0,61.87,61.87,61.69,61.71,32154.0
2021-01-05 13:20:00,61.71,61.74,61.66,61.67,24316.0,61.71,61.74,61.66,61.67,24316.0
2021-01-05 13:30:00,61.68,61.72,61.59,61.62,35223.0,61.68,61.72,61.59,61.62,35223.0
2021-01-05 13:40:00,61.62,61.66,61.55,61.56,48864.0,61.62,61.66,61.55,61.56,48864.0
2021-01-05 13:50:00,61.56,61.63,61.48,61.52,49978.0,61.56,61.63,61.48,61.52,49978.0
2021-01-05 14:00:00,61.53,61.87,61.53,61.84,41561.0,61.53,61.87,61.53,61.84,41561.0
2021-01-05 14:10:00,61.84,61.84,61.73,61.83,26683.0,61.84,61.84,61.73,61.83,26683.0
2021-01-05 14:20:00,61.82,61.88,61.78,61.83,26923.0,61.82,61.88,61.78,61.83,26923.0
2021-01-05 14:30:00,61.85,61.89,61.62,61.64,40444.0,61.85,61.89,61.62,61.64,40444.0
2021-01-05 14:40:00,61.65,61.66,61.48,61.54,54916.0,61.65,61.66,61.48,61.54,54916.0
2021-01-05 14:50:00,61.56,61.57,61.46,61.54,53311.0,61.56,61.57,61.46,61.54,53311.0
2021-01-05 15:00:00,61.54,61.72,61.53,61.62,65132.0,61.54,61.72,61.53,61.62,65132.0
2021-01-05 15:10:00,61.62,61.67,61.47,61.55,65791.0,61.62,61.67,61.47,61.55,65791.0
2021-01-05 15:20:00,61.54,61.56,61.44,61.45,74401.0,61.54,61.56,61.44,61.45,74401.0
2021-01-05 15:30:00,61.47,61.5,61.18,61.19,107923.0,61.47,61.5,61.18,61.19,107923.0
2021-01-05 15:40:00,61.19,61.37,61.14,61.33,127423.0,61.19,61.37,61.14,61.33,127423.0
2021-01-05 15:50:00,61.34,61.36,60.98,61.09,315525.0,61.34,61.36,60.98,61.09,315525.0
2021-01-06 09:30:00,62.61,63.68,62.26,63.62,319612.0,62.61,63.68,62.26,63.62,319612.0
2021-01-06 09:40:00,63.61,64.39,63.42,63.87,308124.0,63.61,64.39,63.42,63.87,308124.0
2021-01-06 09:50:00,63.86,64.73,63.84,64.61,469202.0,63.86,64.73,63.84,64.61,469202.0
2021-01-06 10:00:00,64.61,65.05,64.31,65.05,418943.0,64.61,65.05,64.31,65.05,418943.0
2021-01-06 10:10:00,65.05,65.5,65.0,65.36,807034.0,65.05,65.5,65.0,65.36,807034.0
2021-01-06 10:20:00,65.38,65.5,64.9,65.3,339911.0,65.38,65.5,64.9,65.3,339911.0
2021-01-06 10:30:00,65.3,65.4,65.01,65.14,377997.0,65.3,65.4,65.01,65.14,377997.0
2021-01-06 10:40:00,65.21,65.65,65.1,65.65,222136.0,65.21,65.65,65.1,65.65,222136.0
2021-01-06 10:50:00,65.65,65.98,65.49,65.8,195423.0,65.65,65.98,65.49,65.8,195423.0
2021-01-06 11:00:00,65.89,65.94,65.61,65.78,103951.0,65.89,65.94,65.61,65.78,103951.0
2021-01-06 11:10:00,65.81,65.98,65.54,65.66,135890.0,65.81,65.98,65.54,65.66,135890.0
2021-01-06 11:20:00,65.67,65.85,65.35,65.65,131476.0,65.67,65.85,65.35,65.65,131476.0
2021-01-06 11:30:00,65.65,65.92,65.63,65.73,151827.0,65.65,65.92,65.63,65.73,151827.0
2021-01-06 11:40:00,65.74,65.97,65.67,65.92,189253.0,65.74,65.97,65.67,65.92,189253.0
2021-01-06 11:50:00,65.92,65.99,65.82,65.87,87647.0,65.92,65.99,65.82,65.87,87647.0
2021-01-06 12:00:00,65.88,66.08,65.85,65.98,120222.0,65.88,66.08,65.85,65.98,120222.0
2021-01-06 12:10:00,65.98,66.33,65.97,66.2,70934.0,65.98,66.33,65.97,66.2,70934.0
2021-01-06 12:20:00,66.22,66.25,65.96,66.2,114405.0,66.22,66.25,65.96,66.2,114405.0
2021-01-06 12:30:00,66.19,66.57,66.19,66.48,69987.0,66.19,66.57,66.19,66.48,69987.0
2021-01-06 12:40:00,66.47,66.77,66.37,66.55,114533.0,66.47,66.77,66.37,66.55,114533.0
2021-01-06 12:50:00,66.55,66.9,66.39,66.9,166380.0,66.55,66.9,66.39,66.9,166380.0
2021-01-06 13:00:00,66.9,67.04,66.77,66.88,87428.0,66.9,67.04,66.77,66.88,87428.0
2021-01-06 13:10:00,66.88,67.18,66.86,67.05,239203.0,66.88,67.18,66.86,67.05,239203.0
2021-01-06 13:20:00,67.07,67.33,67.03,67.33,85273.0,67.07,67.33,67.03,67.33,85273.0
2021-01-06 13:30:00,67.29,67.5,67.29,67.42,111888.0,67.29,67.5,67.29,67.42,111888.0
2021-01-06 13:40:00,67.41,67.69,67.29,67.56,182144.0,67.41,67.69,67.29,67.56,182144.0
2021-01-06 13:50:00,67.56,67.58,67.24,67.25,109357.0,67.56,67.58,67.24,67.25,109357.0
2021-01-06 14:00:00,67.24,67.35,66.96,67.01,157240.0,67.24,67.35,66.96,67.01,157240.0
2021-01-06 14:10:00,67.0,67.12,66.45,66.58,115236.0,67.0,67.12,66.45,66.58,115236.0
2021-01-06 14:20:00,66.61,66.94,66.54,66.78,296079.0,66.61,66.94,66.54,66.78,296079.0
2021-01-06 14:30:00,66.78,67.03,66.76,66.79,122895.0,66.78,67.03,66.76,66.79,122895.0
2021-01-06 14:40:00,66.79,67.11,66.73,66.82,156712.0,66.79,67.11,66.73,66.82,156712.0
2021-01-06 14:50:00,66.82,67.22,66.78,67.2,175635.0,66.82,67.22,66.78,67.2,175635.0
2021-01-06 15:00:00,67.2,67.47,67.08,67.33,794440.0,67.2,67.47,67.08,67.33,794440.0
2021-01-06 15:10:00,67.36,67.65,67.32,67.59,112039.0,67.36,67.65,67.32,67.59,112039.0
2021-01-06 15:20:00,67.6,67.75,67.37,67.64,140998.0,67.6,67.75,67.37,67.64,140998.0
2021-01-06 15:30:00,67.64,67.69,67.38,67.4,173190.0,67.64,67.69,67.38,67.4,173190.0
2021-01-06 15:40:00,67.41,67.73,67.38,67.73,209737.0,67.41,67.73,67.38,67.73,209737.0
2021-01-06 15:50:00,67.74,67.85,67.38,67.65,547672.0,67.74,67.85,67.38,67.65,547672.0
2021-01-07 09:30:00,67.74,69.03,67.74,68.84,219714.0,67.74,69.03,67.74,68.84,219714.0
2021-01-07 09:40:00,68.9,69.87,68.89,69.78,184185.0,68.9,69.87,68.89,69.78,184185.0
2021-01-07 09:50:00,69.78,69.82,68.74,68.77,174621.0,69.78,69.82,68.74,68.77,174621.0
2021-01-07 10:00:00,68.76,68.79,68.08,68.16,63491.0,68.76,68.79,68.08,68.16,63491.0
2021-01-07 10:10:00,68.16,68.36,67.95,68.22,81251.0,68.16,68.36,67.95,68.22,81251.0
2021-01-07 10:20:00,68.14,68.21,67.77,68.02,73386.0,68.14,68.21,67.77,68.02,73386.0
2021-01-07 10:30:00,68.02,68.29,67.94,68.13,50817.0,68.02,68.29,67.94,68.13,50817.0
2021-01-07 10:40:00,68.05,68.4,68.0,68.16,27128.0,68.05,68.4,68.0,68.16,27128.0
2021-01-07 10:50:00,68.17,68.31,68.07,68.08,32797.0,68.17,68.31,68.07,68.08,32797.0
2021-01-07 11:00:00,68.09,68.35,68.06,68.11,34902.0,68.09,68.35,68.06,68.11,34902.0
2021-01-07 11:10:00,68.13,68.16,67.85,68.0,39787.0,68.13,68.16,67.85,68.0,39787.0
2021-01-07 11:20:00,68.0,68.25,67.99,68.14,31513.0,68.0,68.25,67.99,68.14,31513.0
2021-01-07 11:30:00,68.14,68.4,68.13,68.33,33355.0,68.14,68.4,68.13,68.33,33355.0
2021-01-07 11:40:00,68.35,68.62,68.35,68.46,27012.0,68.35,68.62,68.35,68.46,27012.0
2021-01-07 11:50:00,68.46,68.73,68.4,68.65,51174.0,68.46,68.73,68.4,68.65,51174.0
2021-01-07 12:00:00,68.66,69.01,68.66,68.91,44287.0,68.66,69.01,68.66,68.91,44287.0
2021-01-07 12:10:00,68.91,69.26,68.9,69.18,69593.0,68.91,69.26,68.9,69.18,69593.0
2021-01-07 12:20:00,69.18,69.32,69.1,69.2,39041.0,69.18,69.32,69.1,69.2,39041.0
2021-01-07 12:30:00,69.22,69.36,69.16,69.23,44139.0,69.22,69.36,69.16,69.23,44139.0
2021-01-07 12:40:00,69.23,69.33,69.17,69.3,65977.0,69.23,69.33,69.17,69.3,65977.0
2021-01-07 12:50:00,69.3,69.69,69.29,69.65,50750.0,69.3,69.69,69.29,69.65,50750.0
2021-01-07 13:00:00,69.65,69.76,69.61,69.66,106120.0,69.65,69.76,69.61,69.66,106120.0
2021-01-07 13:10:00,69.62,69.64,69.26,69.29,45834.0,69.62,69.64,69.26,69.29,45834.0
2021-01-07 13:20:00,69.3,69.54,69.3,69.49,26018.0,69.3,69.54,69.3,69.49,26018.0
2021-01-07 13:30:00,69.49,69.77,69.48,69.66,37826.0,69.49,69.77,69.48,69.66,37826.0
2021-01-07 13:40:00,69.65,69.7,69.59,69.59,26174.0,69.65,69.7,69.59,69.59,26174.0
2021-01-07 13:50:00,69.6,69.72,69.56,69.71,30826.0,69.6,69.72,69.56,69.71,30826.0
2021-01-07 14:00:00,69.7,69.73,69.52,69.57,60943.0,69.7,69.73,69.52,69.57,60943.0
2021-01-07 14:10:00,69.59,69.73,69.51,69.65,40030.0,69.59,69.73,69.51,69.65,40030.0
2021-01-07 14:20:00,69.66,69.77,69.54,69.75,41043.0,69.66,69.77,69.54,69.75,41043.0
2021-01-07 14:30:00,69.77,69.82,69.59,69.61,79537.0,69.77,69.82,69.59,69.61,79537.0
2021-01-07 14:40:00,69.61,69.71,69.5,69.53,46180.0,69.61,69.71,69.5,69.53,46180.0
2021-01-07 14:50:00,69.53,69.68,69.52,69.66,43519.0,69.53,69.68,69.52,69.66,43519.0
2021-01-07 15:00:00,69.67,69.74,69.44,69.5,85141.0,69.67,69.74,69.44,69.5,85141.0
2021-01-07 15:10:00,69.51,69.58,69.47,69.52,60909.0,69.51,69.58,69.47,69.52,60909.0
2021-01-07 15:20:00,69.52,69.7,69.44,69.7,91605.0,69.52,69.7,69.44,69.7,91605.0
2021-01-07 15:30:00,69.71,69.87,69.65,69.73,97292.0,69.71,69.87,69.65,69.73,97292.0
2021-01-07 15:40:00,69.73,69.96,69.63,69.93,137608.0,69.73,69.96,69.63,69.93,137608.0
2021-01-07 15:50:00,69.91,69.94,69.68,69.74,453890.0,69.91,69.94,69.68,69.74,453890.0
2021-01-08 09:30:00,69.87,70.26,69.3,69.53,159588.0,69.87,70.26,69.3,69.53,159588.0
2021-01-08 09:40:00,69.5,69.61,68.8,68.91,51864.0,69.5,69.61,68.8,68.91,51864.0
2021-01-08 09:50:00,68.93,69.37,68.92,69.21,25736.0,68.93,69.37,68.92,69.21,25736.0
2021-01-08 10:00:00,69.33,69.38,68.81,68.81,33976.0,69.33,69.38,68.81,68.81,33976.0
2021-01-08 10:10:00,68.82,69.3,68.74,68.99,36775.0,68.82,69.3,68.74,68.99,36775.0
2021-01-08 10:20:00,69.02,69.02,68.65,68.65,30858.0,69.02,69.02,68.65,68.65,30858.0
2021-01-08 10:30:00,68.64,68.88,68.64,68.81,25683.0,68.64,68.88,68.64,68.81,25683.0
2021-01-08 10:40:00,68.8,68.99,68.75,68.98,22810.0,68.8,68.99,68.75,68.98,22810.0
2021-01-08 10:50:00,69.0,69.09,68.92,68.98,29976.0,69.0,69.09,68.92,68.98,29976.0
2021-01-08 11:00:00,69.02,69.13,68.95,68.97,29436.0,69.02,69.13,68.95,68.97,29436.0
2021-01-08 11:10:00,68.97,69.04,68.89,68.92,23482.0,68.97,69.04,68.89,68.92,23482.0
2021-01-08 11:20:00,68.94,69.02,68.83,69.02,40810.0,68.94,69.02,68.83,69.02,40810.0
2021-01-08 11:30:00,69.0,69.0,68.34,68.37,58777.0,69.0,69.0,68.34,68.37,58777.0
2021-01-08 11:40:00,68.36,68.47,68.3,68.47,39902.0,68.36,68.47,68.3,68.47,39902.0
2021-01-08 11:50:00,68.46,68.66,68.44,68.66,32144.0,68.46,68.66,68.44,68.66,32144.0
2021-01-08 12:00:00,68.65,68.65,68.33,68.37,48211.0,68.65,68.65,68.33,68.37,48211.0
2021-01-08 12:10:00,68.4,68.54,68.4,68.5,38390.0,68.4,68.54,68.4,68.5,38390.0
2021-01-08 12:20:00,68.49,68.49,68.34,68.43,24750.0,68.49,68.49,68.34,68.43,24750.0
2021-01-08 12:30:00,68.43,68.47,68.33,68.33,28999.0,68.43,68.47,68.33,68.33,28999.0
2021-01-08 12:40:00,68.33,68.35,68.1,68.11,37620.0,68.33,68.35,68.1,68.11,37620.0
2021-01-08 12:50:00,68.08,68.16,67.96,67.99,40167.0,68.08,68.16,67.96,67.99,40167.0
2021-01-08 13:00:00,68.0,68.05,67.94,67.95,26863.0,68.0,68.05,67.94,67.95,26863.0
2021-01-08 13:10:00,67.98,68.0,67.82,67.83,19215.0,67.98,68.0,67.82,67.83,19215.0
2021-01-08 13:20:00,67.82,67.9,67.72,67.9,30383.0,67.82,67.9,67.72,67.9,30383.0
2021-01-08 13:30:00,67.92,67.93,67.67,67.85,38728.0,67.92,67.93,67.67,67.85,38728.0
2021-01-08 13:40:00,67.79,67.83,67.58,67.75,84080.0,67.79,67.83,67.58,67.75,84080.0
2021-01-08 13:50:00,67.75,67.97,67.75,67.8,44119.0,67.75,67.97,67.75,67.8,44119.0
2021-01-08 14:00:00,67.8,67.91,67.74,67.78,30634.0,67.8,67.91,67.74,67.78,30634.0
2021-01-08 14:10:00,67.8,67.83,67.71,67.79,35100.0,67.8,67.83,67.71,67.79,35100.0
2021-01-08 14:20:00,67.81,67.89,67.77,67.86,30406.0,67.81,67.89,67.77,67.86,30406.0
2021-01-08 14:30:00,67.85,67.9,67.64,67.67,39597.0,67.85,67.9,67.64,67.67,39597.0
2021-01-08 14:40:00,67.66,67.67,67.56,67.61,64487.0,67.66,67.67,67.56,67.61,64487.0
2021-01-08 14:50:00,67.62,67.78,67.61,67.76,26095.0,67.62,67.78,67.61,67.76,26095.0
2021-01-08 15:00:00,67.78,67.84,67.75,67.83,40401.0,67.78,67.84,67.75,67.83,40401.0
2021-01-08 15:10:00,67.82,67.82,67.73,67.8,53238.0,67.82,67.82,67.73,67.8,53238.0
2021-01-08 15:20:00,67.79,68.04,67.78,68.03,54175.0,67.79,68.04,67.78,68.03,54175.0
2021-01-08 15:30:00,68.03,68.21,68.02,68.21,62060.0,68.03,68.21,68.02,68.21,62060.0
2021-01-08 15:40:00,68.2,68.33,68.17,68.18,126282.0,68.2,68.33,68.17,68.18,126282.0
2021-01-08 15:50:00,68.19,68.31,68.1,68.21,292542.0,68.19,68.31,68.1,68.21,292542.0
2021-01-11 09:30:00,66.85,68.09,66.85,67.79,132842.0,66.85,68.09,66.85,67.79,132842.0
2021-01-11 09:40:00,67.74,67.98,67.5,67.75,64649.0,67.74,67.98,67.5,67.75,64649.0
2021-01-11 09:50:00,67.74,67.95,67.66,67.87,13735.0,67.74,67.95,67.66,67.87,13735.0
2021-01-11 10:00:00,67.8,67.87,67.38,67.53,27290.0,67.8,67.87,67.38,67.53,27290.0
2021-01-11 10:10:00,67.58,67.68,67.42,67.63,15945.0,67.58,67.68,67.42,67.63,15945.0
2021-01-11 10:20:00,67.65,67.82,67.63,67.75,31342.0,67.65,67.82,67.63,67.75,31342.0
2021-01-11 10:30:00,67.7,68.02,67.66,67.99,35174.0,67.7,68.02,67.66,67.99,35174.0
2021-01-11 10:40:00,68.0,68.02,67.62,67.77,31816.0,68.0,68.02,67.62,67.77,31816.0
2021-01-11 10:50:00,67.77,67.9,67.63,67.69,8527.0,67.77,67.9,67.63,67.69,8527.0
2021-01-11 11:00:00,67.66,67.66,67.41,67.46,14174.0,67.66,67.66,67.41,67.46,14174.0
2021-01-11 11:10:00,67.46,67.48,67.29,67.41,13037.0,67.46,67.48,67.29,67.41,13037.0
2021-01-11 11:20:00,67.4,67.48,67.36,67.44,44546.0,67.4,67.48,67.36,67.44,44546.0
2021-01-11 11:30:00,67.42,67.57,67.28,67.56,98830.0,67.42,67.57,67.28,67.56,98830.0
2021-01-11 11:40:00,67.52,67.72,67.45,67.68,40542.0,67.52,67.72,67.45,67.68,40542.0
2021-01-11 11:50:00,67.76,67.78,67.62,67.73,44030.0,67.76,67.78,67.62,67.73,44030.0
2021-01-11 12:00:00,67.72,67.92,67.72,67.83,17511.0,67.72,67.92,67.72,67.83,17511.0
2021-01-11 12:10:00,67.84,67.98,67.8,67.91,16134.0,67.84,67.98,67.8,67.91,16134.0
2021-01-11 12:20:00,67.91,67.96,67.87,67.95,11610.0,67.91,67.96,67.87,67.95,11610.0
2021-01-11 12:30:00,67.95,68.02,67.88,67.88,8783.0,67.95,68.02,67.88,67.88,8783.0
2021-01-11 12:40:00,67.87,67.95,67.84,67.92,7903.0,67.87,67.95,67.84,67.92,7903.0
2021-01-11 12:50:00,67.9,68.0,67.89,67.97,9194.0,67.9,68.0,67.89,67.97,9194.0
2021-01-11 13:00:00,67.97,68.04,67.91,68.03,19831.0,67.97,68.04,67.91,68.03,19831.0
2021-01-11 13:10:00,68.04,68.1,67.96,68.08,14437.0,68.04,68.1,67.96,68.08,14437.0
2021-01-11 13:20:00,68.07,68.28,68.06,68.27,31786.0,68.07,68.28,68.06,68.27,31786.0
2021-01-11 13:30:00,68.27,68.27,68.11,68.16,11266.0,68.27,68.27,68.11,68.16,11266.0
2021-01-11 13:40:00,68.14,68.17,68.01,68.13,17055.0,68.14,68.17,68.01,68.13,17055.0
2021-01-11 13:50:00,68.11,68.22,68.1,68.17,11505.0,68.11,68.22,68.1,68.17,11505.0
2021-01-11 14:00:00,68.15,68.33,68.03,68.33,22179.0,68.15,68.33,68.03,68.33,22179.0
2021-01-11 14:10:00,68.3,68.44,68.18,68.2,24765.0,68.3,68.44,68.18,68.2,24765.0
2021-01-11 14:20:00,68.2,68.22,68.07,68.09,18674.0,68.2,68.22,68.07,68.09,18674.0
2021-01-11 14:30:00,68.11,68.3,68.1,68.3,15525.0,68.11,68.3,68.1,68.3,15525.0
2021-01-11 14:40:00,68.32,68.44,68.3,68.4,11792.0,68.32,68.44,68.3,68.4,11792.0
2021-01-11 14:50:00,68.38,68.48,68.34,68.47,11976.0,68.38,68.48,68.34,68.47,11976.0
2021-01-11 15:00:00,68.49,68.63,68.45,68.55,19139.0,68.49,68.63,68.45,68.55,19139.0
2021-01-11 15:10:00,68.55,68.59,68.46,68.49,14465.0,68.55,68.59,68.46,68.49,14465.0
2021-01-11 15:20:00,68.48,68.54,68.42,68.47,26332.0,68.48,68.54,68.42,68.47,26332.0
2021-01-11 15:30:00,68.48,68.57,68.36,68.38,39878.0,68.48,68.57,68.36,68.38,39878.0
2021-01-11 15:40:00,68.38,68.6,68.33,68.56,82856.0,68.38,68.6,68.33,68.56,82856.0
2021-01-11 15:50:00,68.54,68.94,68.54,68.68,455245.0,68.54,68.94,68.54,68.68,455245.0
2021-01-12 09:30:00,68.68,69.15,68.53,69.03,58442.0,68.68,69.15,68.53,69.03,58442.0
2021-01-12 09:40:00,69.01,69.24,68.98,69.1,44081.0,69.01,69.24,68.98,69.1,44081.0
2021-01-12 09:50:00,69.06,69.78,69.05,69.76,46216.0,69.06,69.78,69.05,69.76,46216.0
2021-01-12 10:00:00,69.73,69.82,69.34,69.45,55749.0,69.73,69.82,69.34,69.45,55749.0
2021-01-12 10:10:00,69.45,69.48,69.13,69.25,41888.0,69.45,69.48,69.13,69.25,41888.0
2021-01-12 10:20:00,69.19,69.31,69.02,69.27,41488.0,69.19,69.31,69.02,69.27,41488.0
2021-01-12 10:30:00,69.28,69.31,68.95,69.01,17556.0,69.28,69.31,68.95,69.01,17556.0
2021-01-12 10:40:00,69.06,69.24,69.05,69.09,62347.0,69.06,69.24,69.05,69.09,62347.0
2021-01-12 10:50:00,69.08,69.08,68.92,68.95,8458.0,69.08,69.08,68.92,68.95,8458.0
2021-01-12 11:00:00,68.98,68.98,68.73,68.95,18672.0,68.98,68.98,68.73,68.95,18672.0
2021-01-12 11:10:00,68.94,69.2,68.94,69.14,12109.0,68.94,69.2,68.94,69.14,12109.0
2021-01-12 11:20:00,69.12,69.12,68.9,68.99,22536.0,69.12,69.12,68.9,68.99,22536.0
2021-01-12 11:30:00,69.02,69.07,68.87,68.91,13822.0,69.02,69.07,68.87,68.91,13822.0
2021-01-12 11:40:00,68.9,68.94,68.87,68.91,10008.0,68.9,68.94,68.87,68.91,10008.0
2021-01-12 11:50:00,68.9,68.9,68.63,68.69,13345.0,68.9,68.9,68.63,68.69,13345.0
2021-01-12 12:00:00,68.71,68.72,68.36,68.38,17091.0,68.71,68.72,68.36,68.38,17091.0
2021-01-12 12:10:00,68.4,68.47,68.31,68.47,14923.0,68.4,68.47,68.31,68.47,14923.0
2021-01-12 12:20:00,68.44,68.47,68.33,68.33,18703.0,68.44,68.47,68.33,68.33,18703.0
2021-01-12 12:30:00,68.32,68.6,68.29,68.6,8415.0,68.32,68.6,68.29,68.6,8415.0
2021-01-12 12:40:00,68.6,68.72,68.52,68.58,9091.0,68.6,68.72,68.52,68.58,9091.0
2021-01-12 12:50:00,68.59,68.66,68.56,68.6,10253.0,68.59,68.66,68.56,68.6,10253.0
2021-01-12 13:00:00,68.62,68.63,68.5,68.53,8910.0,68.62,68.63,68.5,68.53,8910.0
2021-01-12 13:10:00,68.52,68.61,68.48,68.48,6353.0,68.52,68.61,68.48,68.48,6353.0
2021-01-12 13:20:00,68.49,68.63,68.47,68.61,8801.0,68.49,68.63,68.47,68.61,8801.0
2021-01-12 13:30:00,68.65,68.82,68.61,68.8,21275.0,68.65,68.82,68.61,68.8,21275.0
2021-01-12 13:40:00,68.79,68.87,68.72,68.75,12123.0,68.79,68.87,68.72,68.75,12123.0
2021-01-12 13:50:00,68.73,68.82,68.69,68.82,67116.0,68.73,68.82,68.69,68.82,67116.0
2021-01-12 14:00:00,68.83,69.03,68.82,68.96,25472.0,68.83,69.03,68.82,68.96,25472.0
2021-01-12 14:10:00,68.97,69.04,68.93,68.99,15600.0,68.97,69.04,68.93,68.99,15600.0
2021-01-12 14:20:00,68.98,69.05,68.84,68.84,15063.0,68.98,69.05,68.84,68.84,15063.0
2021-01-12 14:30:00,68.85,68.93,68.78,68.83,19004.0,68.85,68.93,68.78,68.83,19004.0
2021-01-12 14:40:00,68.83,68.84,68.59,68.6,16136.0,68.83,68.84,68.59,68.6,16136.0
2021-01-12 14:50:00,68.58,68.66,68.5,68.59,18565.0,68.58,68.66,68.5,68.59,18565.0
2021-01-12 15:00:00,68.59,68.73,68.59,68.63,41636.0,68.59,68.73,68.59,68.63,41636.0
2021-01-12 15:10:00,68.62,68.7,68.54,68.65,117168.0,68.62,68.7,68.54,68.65,117168.0
2021-01-12 15:20:00,68.68,68.72,68.36,68.36,30918.0,68.68,68.72,68.36,68.36,30918.0
2021-01-12 15:30:00,68.35,68.4,68.12,68.12,61612.0,68.35,68.4,68.12,68.12,61612.0
2021-01-12 15:40:00,68.13,68.32,68.12,68.28,47672.0,68.13,68.32,68.12,68.28,47672.0
2021-01-12 15:50:00,68.29,68.34,68.13,68.15,181414.0,68.29,68.34,68.13,68.15,181414.0
2021-01-13 09:30:00,67.38,67.67,66.5,66.53,96169.0,67.38,67.67,66.5,66.53,96169.0
2021-01-13 09:40:00,66.59,66.97,66.59,66.63,21766.0,66.59,66.97,66.59,66.63,21766.0
2021-01-13 09:50:00,66.57,66.98,66.52,66.98,64899.0,66.57,66.98,66.52,66.98,64899.0
2021-01-13 10:00:00,66.99,67.03,66.58,66.71,65098.0,66.99,67.03,66.58,66.71,65098.0
2021-01-13 10:10:00,66.74,66.97,66.64,66.92,39351.0,66.74,66.97,66.64,66.92,39351.0
2021-01-13 10:20:00,66.98,66.98,66.7,66.73,68119.0,66.98,66.98,66.7,66.73,68119.0
2021-01-13 10:30:00,66.7,66.72,66.45,66.5,119465.0,66.7,66.72,66.45,66.5,119465.0
2021-01-13 10:40:00,66.5,66.82,66.46,66.8,120419.0,66.5,66.82,66.46,66.8,120419.0
2021-01-13 10:50:00,66.78,66.8,66.56,66.59,29788.0,66.78,66.8,66.56,66.59,29788.0
2021-01-13 11:00:00,66.6,66.68,66.59,66.66,19753.0,66.6,66.68,66.59,66.66,19753.0
2021-01-13 11:10:00,66.63,66.63,66.38,66.43,43948.0,66.63,66.63,66.38,66.43,43948.0
2021-01-13 11:20:00,66.41,66.53,66.36,66.4,27588.0,66.41,66.53,66.36,66.4,27588.0
2021-01-13 11:30:00,66.36,66.42,66.23,66.3,17796.0,66.36,66.42,66.23,66.3,17796.0
2021-01-13 11:40:00,66.31,66.43,66.27,66.31,33152.0,66.31,66.43,66.27,66.31,33152.0
2021-01-13 11:50:00,66.3,66.5,66.25,66.5,92710.0,66.3,66.5,66.25,66.5,92710.0
2021-01-13 12:00:00,66.5,66.87,66.41,66.73,294285.0,66.5,66.87,66.41,66.73,294285.0
2021-01-13 12:10:00,66.76,66.76,66.37,66.4,34021.0,66.76,66.76,66.37,66.4,34021.0
2021-01-13 12:20:00,66.37,66.52,66.37,66.51,25344.0,66.37,66.52,66.37,66.51,25344.0
2021-01-13 12:30:00,66.51,66.56,66.41,66.56,26050.0,66.51,66.56,66.41,66.56,26050.0
2021-01-13 12:40:00,66.55,66.57,66.49,66.56,19564.0,66.55,66.57,66.49,66.56,19564.0
2021-01-13 12:50:00,66.55,66.68,66.52,66.67,14524.0,66.55,66.68,66.52,66.67,14524.0
2021-01-13 13:00:00,66.67,66.81,66.67,66.74,10907.0,66.67,66.81,66.67,66.74,10907.0
2021-01-13 13:10:00,66.73,67.01,66.71,66.95,21601.0,66.73,67.01,66.71,66.95,21601.0
2021-01-13 13:20:00,66.93,66.93,66.69,66.81,40028.0,66.93,66.93,66.69,66.81,40028.0
2021-01-13 13:30:00,66.84,66.84,66.74,66.77,50386.0,66.84,66.84,66.74,66.77,50386.0
2021-01-13 13:40:00,66.78,66.84,66.69,66.69,30599.0,66.78,66.84,66.69,66.69,30599.0
2021-01-13 13:50:00,66.68,66.73,66.64,66.67,24258.0,66.68,66.73,66.64,66.67,24258.0
2021-01-13 14:00:00,66.68,66.82,66.57,66.82,20406.0,66.68,66.82,66.57,66.82,20406.0
2021-01-13 14:10:00,66.83,66.87,66.72,66.87,24220.0,66.83,66.87,66.72,66.87,24220.0
2021-01-13 14:20:00,66.86,66.92,66.83,66.89,19561.0,66.86,66.92,66.83,66.89,19561.0
2021-01-13 14:30:00,66.89,66.99,66.88,66.92,14708.0,66.89,66.99,66.88,66.92,14708.0
2021-01-13 14:40:00,66.92,66.96,66.82,66.84,22772.0,66.92,66.96,66.82,66.84,22772.0
2021-01-13 14:50:00,66.84,66.84,66.69,66.71,23299.0,66.84,66.84,66.69,66.71,23299.0
2021-01-13 15:00:00,66.72,66.77,66.65,66.67,31567.0,66.72,66.77,66.65,66.67,31567.0
2021-01-13 15:10:00,66.67,66.71,66.56,66.56,27213.0,66.67,66.71,66.56,66.56,27213.0
2021-01-13 15:20:00,66.56,66.61,66.45,66.48,47957.0,66.56,66.61,66.45,66.48,47957.0
2021-01-13 15:30:00,66.47,66.68,66.46,66.67,47428.0,66.47,66.68,66.46,66.67,47428.0
2021-01-13 15:40:00,66.68,66.85,66.68,66.78,90398.0,66.68,66.85,66.68,66.78,90398.0
2021-01-13 15:50:00,66.78,66.78,66.51,66.51,235513.0,66.78,66.78,66.51,66.51,235513.0
2021-01-14 09:30:00,66.64,66.91,66.02,66.82,68003.0,66.64,66.91,66.02,66.82,68003.0
2021-01-14 09:40:00,66.82,67.11,66.75,66.94,35319.0,66.82,67.11,66.75,66.94,35319.0
2021-01-14 09:50:00,66.96,66.99,66.66,66.84,32673.0,66.96,66.99,66.66,66.84,32673.0
2021-01-14 10:00:00,66.87,67.12,66.83,67.06,99638.0,66.87,67.12,66.83,67.06,99638.0
2021-01-14 10:10:00,67.14,67.16,66.99,67.15,33598.0,67.14,67.16,66.99,67.15,33598.0
2021-01-14 10:20:00,67.15,67.21,67.1,67.18,34704.0,67.15,67.21,67.1,67.18,34704.0
2021-01-14 10:30:00,67.13,67.14,66.64,66.66,41355.0,67.13,67.14,66.64,66.66,41355.0
2021-01-14 10:40:00,66.69,66.72,66.52,66.52,33297.0,66.69,66.72,66.52,66.52,33297.0
2021-01-14 10:50:00,66.54,66.6,66.4,66.4,32262.0,66.54,66.6,66.4,66.4,32262.0
2021-01-14 11:00:00,66.4,66.47,66.32,66.34,58630.0,66.4,66.47,66.32,66.34,58630.0
2021-01-14 11:10:00,66.35,66.52,66.33,66.49,17032.0,66.35,66.52,66.33,66.49,17032.0
2021-01-14 11:20:00,66.51,66.58,66.38,66.39,25494.0,66.51,66.58,66.38,66.39,25494.0
2021-01-14 11:30:00,66.37,66.44,66.31,66.43,17568.0,66.37,66.44,66.31,66.43,17568.0
2021-01-14 11:40:00,66.44,66.46,66.27,66.27,20182.0,66.44,66.46,66.27,66.27,20182.0
2021-01-14 11:50:00,66.23,66.3,66.09,66.11,39520.0,66.23,66.3,66.09,66.11,39520.0
2021-01-14 12:00:00,66.11,66.14,65.94,65.94,40880.0,66.11,66.14,65.94,65.94,40880.0
2021-01-14 12:10:00,65.92,65.96,65.71,65.76,82025.0,65.92,65.96,65.71,65.76,82025.0
2021-01-14 12:20:00,65.77,65.8,65.63,65.72,71966.0,65.77,65.8,65.63,65.72,71966.0
2021-01-14 12:30:00,65.69,65.85,65.69,65.75,26734.0,65.69,65.85,65.69,65.75,26734.0
2021-01-14 12:40:00,65.77,65.87,65.71,65.74,65244.0,65.77,65.87,65.71,65.74,65244.0
2021-01-14 12:50:00,65.73,65.77,65.48,65.49,82420.0,65.73,65.77,65.48,65.49,82420.0
2021-01-14 13:00:00,65.49,65.62,65.27,65.46,74675.0,65.49,65.62,65.27,65.46,74675.0
2021-01-14 13:10:00,65.46,65.49,65.32,65.42,43362.0,65.46,65.49,65.32,65.42,43362.0
2021-01-14 13:20:00,65.43,65.48,65.33,65.39,41428.0,65.43,65.48,65.33,65.39,41428.0
2021-01-14 13:30:00,65.36,65.38,65.25,65.28,57181.0,65.36,65.38,65.25,65.28,57181.0
2021-01-14 13:40:00,65.3,65.32,65.15,65.2,67399.0,65.3,65.32,65.15,65.2,67399.0
2021-01-14 13:50:00,65.2,65.26,65.17,65.18,31928.0,65.2,65.26,65.17,65.18,31928.0
2021-01-14 14:00:00,65.17,65.44,65.13,65.35,79547.0,65.17,65.44,65.13,65.35,79547.0
2021-01-14 14:10:00,65.36,65.54,65.36,65.44,24242.0,65.36,65.54,65.36,65.44,24242.0
2021-01-14 14:20:00,65.42,65.45,65.32,65.32,49110.0,65.42,65.45,65.32,65.32,49110.0
2021-01-14 14:30:00,65.33,65.34,65.19,65.28,53048.0,65.33,65.34,65.19,65.28,53048.0
2021-01-14 14:40:00,65.29,65.4,65.29,65.34,36024.0,65.29,65.4,65.29,65.34,36024.0
2021-01-14 14:50:00,65.34,65.43,65.29,65.4,26769.0,65.34,65.43,65.29,65.4,26769.0
2021-01-14 15:00:00,65.43,65.49,65.34,65.34,37081.0,65.43,65.49,65.34,65.34,37081.0
2021-01-14 15:10:00,65.35,65.37,65.18,65.2,41171.0,65.35,65.37,65.18,65.2,41171.0
2021-01-14 15:20:00,65.21,65.32,65.19,65.25,48979.0,65.21,65.32,65.19,65.25,48979.0
2021-01-14 15:30:00,65.24,65.35,65.2,65.21,74188.0,65.24,65.35,65.2,65.21,74188.0
2021-01-14 15:40:00,65.22,65.27,65.07,65.12,99173.0,65.22,65.27,65.07,65.12,99173.0
2021-01-14 15:50:00,65.14,65.14,64.9,65.05,346611.0,65.14,65.14,64.9,65.05,346611.0
2021-01-15 09:30:00,64.12,64.48,63.51,64.26,377350.0,64.12,64.48,63.51,64.26,377350.0
2021-01-15 09:40:00,64.26,64.69,64.15,64.63,92026.0,64.26,64.69,64.15,64.63,92026.0
2021-01-15 09:50:00,64.65,64.71,64.41,64.51,69547.0,64.65,64.71,64.41,64.51,69547.0
2021-01-15 10:00:00,64.51,64.83,64.35,64.35,72956.0,64.51,64.83,64.35,64.35,72956.0
2021-01-15 10:10:00,64.36,64.36,63.83,64.23,74264.0,64.36,64.36,63.83,64.23,74264.0
2021-01-15 10:20:00,64.24,64.29,63.72,63.99,141076.0,64.24,64.29,63.72,63.99,141076.0
2021-01-15 10:30:00,63.99,64.31,63.91,64.27,89933.0,63.99,64.31,63.91,64.27,89933.0
2021-01-15 10:40:00,64.23,64.35,64.2,64.25,42508.0,64.23,64.35,64.2,64.25,42508.0
2021-01-15 10:50:00,64.26,64.26,64.06,64.17,40151.0,64.26,64.26,64.06,64.17,40151.0
2021-01-15 11:00:00,64.15,64.17,63.91,64.12,69752.0,64.15,64.17,63.91,64.12,69752.0
2021-01-15 11:10:00,64.09,64.18,63.94,64.07,65997.0,64.09,64.18,63.94,64.07,65997.0
2021-01-15 11:20:00,64.05,64.13,63.82,64.03,58736.0,64.05,64.13,63.82,64.03,58736.0
2021-01-15 11:30:00,64.03,64.12,63.93,64.04,31149.0,64.03,64.12,63.93,64.04,31149.0
2021-01-15 11:40:00,64.02,64.13,63.91,64.04,62113.0,64.02,64.13,63.91,64.04,62113.0
2021-01-15 11:50:00,64.05,64.07,63.97,64.01,36775.0,64.05,64.07,63.97,64.01,36775.0
2021-01-15 12:00:00,64.01,64.35,63.98,64.14,41985.0,64.01,64.35,63.98,64.14,41985.0
2021-01-15 12:10:00,64.14,64.51,64.13,64.48,38894.0,64.14,64.51,64.13,64.48,38894.0
2021-01-15 12:20:00,64.46,64.47,64.35,64.4,28763.0,64.46,64.47,64.35,64.4,28763.0
2021-01-15 12:30:00,64.38,64.42,64.25,64.27,27350.0,64.38,64.42,64.25,64.27,27350.0
2021-01-15 12:40:00,64.28,64.31,64.19,64.23,20458.0,64.28,64.31,64.19,64.23,20458.0
2021-01-15 12:50:00,64.23,64.31,64.15,64.27,23493.0,64.23,64.31,64.15,64.27,23493.0
2021-01-15 13:00:00,64.26,64.31,64.22,64.29,16416.0,64.26,64.31,64.22,64.29,16416.0
2021-01-15 13:10:00,64.28,64.34,64.21,64.27,25715.0,64.28,64.34,64.21,64.27,25715.0
2021-01-15 13:20:00,64.28,64.37,64.22,64.23,26993.0,64.28,64.37,64.22,64.23,26993.0
2021-01-15 13:30:00,64.24,64.27,64.12,64.25,37222.0,64.24,64.27,64.12,64.25,37222.0
2021-01-15 13:40:00,64.26,64.26,64.11,64.23,55153.0,64.26,64.26,64.11,64.23,55153.0
2021-01-15 13:50:00,64.21,64.27,64.01,64.02,161096.0,64.21,64.27,64.01,64.02,161096.0
2021-01-15 14:00:00,64.02,64.11,63.96,64.0,29616.0,64.02,64.11,63.96,64.0,29616.0
2021-01-15 14:10:00,64.0,64.1,63.96,64.02,25840.0,64.0,64.1,63.96,64.02,25840.0
2021-01-15 14:20:00,64.02,64.07,63.97,64.02,41707.0,64.02,64.07,63.97,64.02,41707.0
2021-01-15 14:30:00,64.02,64.05,63.97,64.04,27107.0,64.02,64.05,63.97,64.04,27107.0
2021-01-15 14:40:00,64.02,64.02,63.87,63.91,43936.0,64.02,64.02,63.87,63.91,43936.0
2021-01-15 14:50:00,63.91,63.93,63.82,63.91,58308.0,63.91,63.93,63.82,63.91,58308.0
2021-01-15 15:00:00,63.91,64.1,63.89,64.0,130930.0,63.91,64.1,63.89,64.0,130930.0
2021-01-15 15:10:00,64.01,64.1,63.9,63.9,77501.0,64.01,64.1,63.9,63.9,77501.0
2021-01-15 15:20:00,63.9,64.01,63.82,64.0,92506.0,63.9,64.01,63.82,64.0,92506.0
2021-01-15 15:30:00,64.0,64.19,63.9,64.1,125195.0,64.0,64.19,63.9,64.1,125195.0
2021-01-15 15:40:00,64.1,64.22,63.9,63.91,125229.0,64.1,64.22,63.9,63.91,125229.0
2021-01-15 15:50:00,63.92,64.05,63.76,64.0,405480.0,63.92,64.05,63.76,64.0,405480.0
2021-01-19 09:30:00,64.6,64.84,64.14,64.37,124700.0,64.6,64.84,64.14,64.37,124700.0
2021-01-19 09:40:00,64.39,64.58,64.16,64.27,41246.0,64.39,64.58,64.16,64.27,41246.0
2021-01-19 09:50:00,64.26,64.44,64.22,64.34,40308.0,64.26,64.44,64.22,64.34,40308.0
2021-01-19 10:00:00,64.36,64.38,63.93,63.99,51208.0,64.36,64.38,63.93,63.99,51208.0
2021-01-19 10:10:00,64.0,64.12,63.93,64.0,36443.0,64.0,64.12,63.93,64.0,36443.0
2021-01-19 10:20:00,63.99,64.02,63.75,63.9,24807.0,63.99,64.02,63.75,63.9,24807.0
2021-01-19 10:30:00,63.94,63.99,63.77,63.8,30632.0,63.94,63.99,63.77,63.8,30632.0
2021-01-19 10:40:00,63.78,64.0,63.73,63.87,38516.0,63.78,64.0,63.73,63.87,38516.0
2021-01-19 10:50:00,63.87,63.95,63.73,63.76,43795.0,63.87,63.95,63.73,63.76,43795.0
2021-01-19 11:00:00,63.73,63.79,63.48,63.5,72452.0,63.73,63.79,63.48,63.5,72452.0
2021-01-19 11:10:00,63.52,63.52,63.21,63.24,39755.0,63.52,63.52,63.21,63.24,39755.0
2021-01-19 11:20:00,63.26,63.31,63.0,63.06,31947.0,63.26,63.31,63.0,63.06,31947.0
2021-01-19 11:30:00,63.03,63.11,62.94,62.99,58190.0,63.03,63.11,62.94,62.99,58190.0
2021-01-19 11:40:00,62.98,63.04,62.89,63.02,39564.0,62.98,63.04,62.89,63.02,39564.0
2021-01-19 11:50:00,63.03,63.1,62.97,63.05,54885.0,63.03,63.1,62.97,63.05,54885.0
2021-01-19 12:00:00,63.05,63.24,63.0,63.12,55023.0,63.05,63.24,63.0,63.12,55023.0
2021-01-19 12:10:00,63.11,63.19,63.03,63.05,41855.0,63.11,63.19,63.03,63.05,41855.0
2021-01-19 12:20:00,63.02,63.1,62.89,62.96,46683.0,63.02,63.1,62.89,62.96,46683.0
2021-01-19 12:30:00,62.97,63.21,62.95,63.17,31827.0,62.97,63.21,62.95,63.17,31827.0
2021-01-19 12:40:00,63.17,63.43,63.15,63.33,31172.0,63.17,63.43,63.15,63.33,31172.0
2021-01-19 12:50:00,63.34,63.35,63.25,63.25,32728.0,63.34,63.35,63.25,63.25,32728.0
2021-01-19 13:00:00,63.26,63.28,63.15,63.28,29343.0,63.26,63.28,63.15,63.28,29343.0
2021-01-19 13:10:00,63.26,63.28,62.98,62.99,43242.0,63.26,63.28,62.98,62.99,43242.0
2021-01-19 13:20:00,62.99,63.07,62.97,62.98,21733.0,62.99,63.07,62.97,62.98,21733.0
2021-01-19 13:30:00,62.98,63.07,62.93,63.05,24958.0,62.98,63.07,62.93,63.05,24958.0
2021-01-19 13:40:00,63.05,63.06,62.88,62.88,26935.0,63.05,63.06,62.88,62.88,26935.0
2021-01-19 13:50:00,62.9,63.01,62.87,62.97,28055.0,62.9,63.01,62.87,62.97,28055.0
2021-01-19 14:00:00,62.98,63.04,62.85,62.85,46454.0,62.98,63.04,62.85,62.85,46454.0
2021-01-19 14:10:00,62.84,62.99,62.77,62.92,30969.0,62.84,62.99,62.77,62.92,30969.0
2021-01-19 14:20:00,62.93,62.93,62.8,62.85,27313.0,62.93,62.93,62.8,62.85,27313.0
2021-01-19 14:30:00,62.85,62.99,62.75,62.8,62250.0,62.85,62.99,62.75,62.8,62250.0
2021-01-19 14:40:00,62.79,62.96,62.79,62.96,43377.0,62.79,62.96,62.79,62.96,43377.0
2021-01-19 14:50:00,62.95,62.95,62.76,62.8,37249.0,62.95,62.95,62.76,62.8,37249.0
2021-01-19 15:00:00,62.81,62.87,62.67,62.68,44765.0,62.81,62.87,62.67,62.68,44765.0
2021-01-19 15:10:00,62.66,62.78,62.65,62.73,25979.0,62.66,62.78,62.65,62.73,25979.0
2021-01-19 15:20:00,62.73,62.81,62.69,62.78,28363.0,62.73,62.81,62.69,62.78,28363.0
2021-01-19 15:30:00,62.78,62.96,62.77,62.92,42848.0,62.78,62.96,62.77,62.92,42848.0
2021-01-19 15:40:00,62.92,63.19,62.91,63.06,65921.0,62.92,63.19,62.91,63.06,65921.0
2021-01-19 15:50:00,63.04,63.06,62.76,62.77,272430.0,63.04,63.06,62.76,62.77,272430.0
2021-01-20 09:30:00,62.81,62.81,61.9,62.02,113718.0,62.81,62.81,61.9,62.02,113718.0
2021-01-20 09:40:00,61.97,62.08,61.54,62.08,88588.0,61.97,62.08,61.54,62.08,88588.0
2021-01-20 09:50:00,62.08,62.63,62.06,62.61,89294.0,62.08,62.63,62.06,62.61,89294.0
2021-01-20 10:00:00,62.63,63.08,62.63,62.94,44065.0,62.63,63.08,62.63,62.94,44065.0
2021-01-20 10:10:00,62.94,62.96,62.73,62.78,71739.0,62.94,62.96,62.73,62.78,71739.0
2021-01-20 10:20:00,62.78,62.82,62.65,62.74,73296.0,62.78,62.82,62.65,62.74,73296.0
2021-01-20 10:30:00,62.79,62.94,62.71,62.73,50868.0,62.79,62.94,62.71,62.73,50868.0
2021-01-20 10:40:00,62.75,62.81,62.51,62.81,30439.0,62.75,62.81,62.51,62.81,30439.0
2021-01-20 10:50:00,62.79,62.91,62.58,62.58,30606.0,62.79,62.91,62.58,62.58,30606.0
2021-01-20 11:00:00,62.54,62.72,62.46,62.51,36900.0,62.54,62.72,62.46,62.51,36900.0
2021-01-20 11:10:00,62.52,62.57,62.13,62.27,199484.0,62.52,62.57,62.13,62.27,199484.0
2021-01-20 11:20:00,62.23,62.37,62.22,62.25,29421.0,62.23,62.37,62.22,62.25,29421.0
2021-01-20 11:30:00,62.26,62.41,62.24,62.39,18191.0,62.26,62.41,62.24,62.39,18191.0
2021-01-20 11:40:00,62.42,62.55,62.38,62.46,26710.0,62.42,62.55,62.38,62.46,26710.0
2021-01-20 11:50:00,62.49,62.5,62.35,62.48,28063.0,62.49,62.5,62.35,62.48,28063.0
2021-01-20 12:00:00,62.43,62.55,62.42,62.5,21583.0,62.43,62.55,62.42,62.5,21583.0
2021-01-20 12:10:00,62.5,62.5,62.38,62.43,26643.0,62.5,62.5,62.38,62.43,26643.0
2021-01-20 12:20:00,62.43,62.46,62.36,62.41,42320.0,62.43,62.46,62.36,62.41,42320.0
2021-01-20 12:30:00,62.41,62.85,62.41,62.71,206267.0,62.41,62.85,62.41,62.71,206267.0
2021-01-20 12:40:00,62.71,62.71,62.54,62.55,27455.0,62.71,62.71,62.54,62.55,27455.0
2021-01-20 12:50:00,62.56,62.6,62.49,62.51,26102.0,62.56,62.6,62.49,62.51,26102.0
2021-01-20 13:00:00,62.49,62.65,62.48,62.63,23931.0,62.49,62.65,62.48,62.63,23931.0
2021-01-20 13:10:00,62.64,62.68,62.47,62.48,21344.0,62.64,62.68,62.47,62.48,21344.0
2021-01-20 13:20:00,62.48,62.59,62.44,62.59,18250.0,62.48,62.59,62.44,62.59,18250.0
2021-01-20 13:30:00,62.59,62.61,62.48,62.51,28878.0,62.59,62.61,62.48,62.51,28878.0
2021-01-20 13:40:00,62.53,62.53,62.39,62.39,25202.0,62.53,62.53,62.39,62.39,25202.0
2021-01-20 13:50:00,62.41,62.51,62.39,62.45,31086.0,62.41,62.51,62.39,62.45,31086.0
2021-01-20 14:00:00,62.46,62.51,62.42,62.47,24941.0,62.46,62.51,62.42,62.47,24941.0
2021-01-20 14:10:00,62.46,62.55,62.39,62.54,25423.0,62.46,62.55,62.39,62.54,25423.0
2021-01-20 14:20:00,62.54,62.59,62.45,62.49,40350.0,62.54,62.59,62.45,62.49,40350.0
2021-01-20 14:30:00,62.46,62.59,62.39,62.41,50244.0,62.46,62.59,62.39,62.41,50244.0
2021-01-20 14:40:00,62.4,62.49,62.38,62.4,32222.0,62.4,62.49,62.38,62.4,32222.0
2021-01-20 14:50:00,62.4,62.45,62.32,62.36,36993.0,62.4,62.45,62.32,62.36,36993.0
2021-01-20 15:00:00,62.36,62.54,62.34,62.49,46635.0,62.36,62.54,62.34,62.49,46635.0
2021-01-20 15:10:00,62.5,62.51,62.37,62.49,49974.0,62.5,62.51,62.37,62.49,49974.0
2021-01-20 15:20:00,62.49,62.51,62.41,62.5,50208.0,62.49,62.51,62.41,62.5,50208.0
2021-01-20 15:30:00,62.49,62.7,62.49,62.68,122080.0,62.49,62.7,62.49,62.68,122080.0
2021-01-20 15:40:00,62.66,62.66,62.46,62.47,181180.0,62.66,62.66,62.46,62.47,181180.0
2021-01-20 15:50:00,62.46,62.55,62.4,62.42,366727.0,62.46,62.55,62.4,62.42,366727.0
2021-01-21 09:30:00,61.78,62.81,61.53,62.08,164873.0,61.78,62.81,61.53,62.08,164873.0
2021-01-21 09:40:00,62.08,62.77,62.08,62.59,90040.0,62.08,62.77,62.08,62.59,90040.0
2021-01-21 09:50:00,62.62,62.95,62.46,62.88,173057.0,62.62,62.95,62.46,62.88,173057.0
2021-01-21 10:00:00,62.85,63.04,62.78,63.03,95879.0,62.85,63.04,62.78,63.03,95879.0
2021-01-21 10:10:00,63.0,63.55,62.89,63.55,443076.0,63.0,63.55,62.89,63.55,443076.0
2021-01-21 10:20:00,63.54,63.67,63.36,63.55,304696.0,63.54,63.67,63.36,63.55,304696.0
2021-01-21 10:30:00,63.58,63.64,63.38,63.51,267427.0,63.58,63.64,63.38,63.51,267427.0
2021-01-21 10:40:00,63.51,63.61,63.41,63.42,62015.0,63.51,63.61,63.41,63.42,62015.0
2021-01-21 10:50:00,63.44,63.47,63.34,63.4,50521.0,63.44,63.47,63.34,63.4,50521.0
2021-01-21 11:00:00,63.4,63.47,63.15,63.15,62118.0,63.4,63.47,63.15,63.15,62118.0
2021-01-21 11:10:00,63.15,63.23,62.87,62.92,59916.0,63.15,63.23,62.87,62.92,59916.0
2021-01-21 11:20:00,62.94,63.19,62.94,63.16,29380.0,62.94,63.19,62.94,63.16,29380.0
2021-01-21 11:30:00,63.16,63.16,62.86,62.92,36244.0,63.16,63.16,62.86,62.92,36244.0
2021-01-21 11:40:00,62.92,63.13,62.9,63.07,41186.0,62.92,63.13,62.9,63.07,41186.0
2021-01-21 11:50:00,63.07,63.09,62.87,62.92,31611.0,63.07,63.09,62.87,62.92,31611.0
2021-01-21 12:00:00,62.94,63.05,62.9,62.99,23811.0,62.94,63.05,62.9,62.99,23811.0
2021-01-21 12:10:00,63.0,63.04,62.91,62.93,29016.0,63.0,63.04,62.91,62.93,29016.0
2021-01-21 12:20:00,62.93,63.1,62.93,63.06,22453.0,62.93,63.1,62.93,63.06,22453.0
2021-01-21 12:30:00,63.05,63.09,62.9,63.0,46138.0,63.05,63.09,62.9,63.0,46138.0
2021-01-21 12:40:00,63.01,63.06,62.91,62.99,29709.0,63.01,63.06,62.91,62.99,29709.0
2021-01-21 12:50:00,62.98,62.99,62.7,62.88,36499.0,62.98,62.99,62.7,62.88,36499.0
2021-01-21 13:00:00,62.9,63.04,62.87,62.97,34570.0,62.9,63.04,62.87,62.97,34570.0
2021-01-21 13:10:00,62.97,63.16,62.91,63.1,77506.0,62.97,63.16,62.91,63.1,77506.0
2021-01-21 13:20:00,63.08,63.09,62.94,63.04,46294.0,63.08,63.09,62.94,63.04,46294.0
2021-01-21 13:30:00,63.06,63.17,62.99,63.02,35258.0,63.06,63.17,62.99,63.02,35258.0
2021-01-21 13:40:00,63.02,63.03,62.91,62.93,60897.0,63.02,63.03,62.91,62.93,60897.0
2021-01-21 13:50:00,62.94,63.04,62.86,63.03,32658.0,62.94,63.04,62.86,63.03,32658.0
2021-01-21 14:00:00,63.04,63.07,62.94,63.02,81458.0,63.04,63.07,62.94,63.02,81458.0
2021-01-21 14:10:00,63.01,63.07,62.97,63.02,42124.0,63.01,63.07,62.97,63.02,42124.0
2021-01-21 14:20:00,63.02,63.04,62.94,63.01,56472.0,63.02,63.04,62.94,63.01,56472.0
2021-01-21 14:30:00,63.02,63.07,62.93,62.95,44323.0,63.02,63.07,62.93,62.95,44323.0
2021-01-21 14:40:00,62.95,62.98,62.88,62.91,40417.0,62.95,62.98,62.88,62.91,40417.0
2021-01-21 14:50:00,62.91,62.94,62.66,62.73,41874.0,62.91,62.94,62.66,62.73,41874.0
2021-01-21 15:00:00,62.73,62.94,62.67,62.91,156270.0,62.73,62.94,62.67,62.91,156270.0
2021-01-21 15:10:00,62.91,62.95,62.82,62.87,119306.0,62.91,62.95,62.82,62.87,119306.0
2021-01-21 15:20:00,62.86,62.93,62.83,62.9,79478.0,62.86,62.93,62.83,62.9,79478.0
2021-01-21 15:30:00,62.91,62.92,62.83,62.84,87650.0,62.91,62.92,62.83,62.84,87650.0
2021-01-21 15:40:00,62.84,63.01,62.82,62.82,140082.0,62.84,63.01,62.82,62.82,140082.0
2021-01-21 15:50:00,62.83,62.91,62.73,62.76,524343.0,62.83,62.91,62.73,62.76,524343.0
2021-01-22 09:30:00,62.52,62.66,62.04,62.07,102358.0,62.52,62.66,62.04,62.07,102358.0
2021-01-22 09:40:00,62.03,62.32,61.91,62.0,64274.0,62.03,62.32,61.91,62.0,64274.0
2021-01-22 09:50:00,62.0,62.31,61.99,62.13,68513.0,62.0,62.31,61.99,62.13,68513.0
2021-01-22 10:00:00,62.13,62.16,61.9,62.01,105393.0,62.13,62.16,61.9,62.01,105393.0
2021-01-22 10:10:00,62.01,62.03,61.84,61.89,63372.0,62.01,62.03,61.84,61.89,63372.0
2021-01-22 10:20:00,61.89,62.0,61.8,61.97,55660.0,61.89,62.0,61.8,61.97,55660.0
2021-01-22 10:30:00,61.99,62.03,61.91,62.02,39048.0,61.99,62.03,61.91,62.02,39048.0
2021-01-22 10:40:00,62.02,62.07,61.89,62.06,89067.0,62.02,62.07,61.89,62.06,89067.0
2021-01-22 10:50:00,62.03,62.34,62.03,62.34,81548.0,62.03,62.34,62.03,62.34,81548.0
2021-01-22 11:00:00,62.34,62.57,62.32,62.49,55310.0,62.34,62.57,62.32,62.49,55310.0
2021-01-22 11:10:00,62.48,62.61,62.44,62.59,33670.0,62.48,62.61,62.44,62.59,33670.0
2021-01-22 11:20:00,62.57,62.66,62.54,62.55,32508.0,62.57,62.66,62.54,62.55,32508.0
2021-01-22 11:30:00,62.55,62.68,62.4,62.4,97677.0,62.55,62.68,62.4,62.4,97677.0
2021-01-22 11:40:00,62.39,62.46,62.28,62.42,52198.0,62.39,62.46,62.28,62.42,52198.0
2021-01-22 11:50:00,62.42,62.44,62.27,62.41,59867.0,62.42,62.44,62.27,62.41,59867.0
2021-01-22 12:00:00,62.41,62.47,62.3,62.39,33685.0,62.41,62.47,62.3,62.39,33685.0
2021-01-22 12:10:00,62.4,62.45,62.35,62.37,57739.0,62.4,62.45,62.35,62.37,57739.0
2021-01-22 12:20:00,62.37,62.37,62.25,62.25,25389.0,62.37,62.37,62.25,62.25,25389.0
2021-01-22 12:30:00,62.25,62.26,62.12,62.19,40660.0,62.25,62.26,62.12,62.19,40660.0
2021-01-22 12:40:00,62.19,62.28,62.14,62.17,22833.0,62.19,62.28,62.14,62.17,22833.0
2021-01-22 12:50:00,62.15,62.26,62.14,62.14,57651.0,62.15,62.26,62.14,62.14,57651.0
2021-01-22 13:00:00,62.14,62.27,62.12,62.13,123469.0,62.14,62.27,62.12,62.13,123469.0
2021-01-22 13:10:00,62.12,62.12,61.91,61.95,42956.0,62.12,62.12,61.91,61.95,42956.0
2021-01-22 13:20:00,61.95,62.11,61.95,62.1,50052.0,61.95,62.11,61.95,62.1,50052.0
2021-01-22 13:30:00,62.09,62.12,61.89,62.0,200044.0,62.09,62.12,61.89,62.0,200044.0
2021-01-22 13:40:00,61.99,61.99,61.84,61.95,31266.0,61.99,61.99,61.84,61.95,31266.0
2021-01-22 13:50:00,61.95,62.02,61.91,61.98,51878.0,61.95,62.02,61.91,61.98,51878.0
2021-01-22 14:00:00,61.98,62.02,61.88,61.89,57799.0,61.98,62.02,61.88,61.89,57799.0
2021-01-22 14:10:00,61.87,62.0,61.85,61.96,30556.0,61.87,62.0,61.85,61.96,30556.0
2021-01-22 14:20:00,61.95,61.96,61.87,61.89,30877.0,61.95,61.96,61.87,61.89,30877.0
2021-01-22 14:30:00,61.87,61.9,61.75,61.79,36453.0,61.87,61.9,61.75,61.79,36453.0
2021-01-22 14:40:00,61.82,61.85,61.65,61.66,45439.0,61.82,61.85,61.65,61.66,45439.0
2021-01-22 14:50:00,61.66,61.74,61.63,61.69,32335.0,61.66,61.74,61.63,61.69,32335.0
2021-01-22 15:00:00,61.69,61.7,61.61,61.62,38848.0,61.69,61.7,61.61,61.62,38848.0
2021-01-22 15:10:00,61.62,61.63,61.49,61.62,68168.0,61.62,61.63,61.49,61.62,68168.0
2021-01-22 15:20:00,61.62,61.85,61.62,61.83,43581.0,61.62,61.85,61.62,61.83,43581.0
2021-01-22 15:30:00,61.82,61.84,61.63,61.64,148411.0,61.82,61.84,61.63,61.64,148411.0
2021-01-22 15:40:00,61.64,61.7,61.55,61.55,90926.0,61.64,61.7,61.55,61.55,90926.0
2021-01-22 15:50:00,61.57,61.65,61.48,61.48,255043.0,61.57,61.65,61.48,61.48,255043.0
2021-01-25 09:30:00,61.37,61.84,61.1,61.55,164357.0,61.37,61.84,61.1,61.55,164357.0
2021-01-25 09:40:00,61.55,61.55,61.1,61.45,72164.0,61.55,61.55,61.1,61.45,72164.0
2021-01-25 09:50:00,61.45,61.66,61.39,61.48,56551.0,61.45,61.66,61.39,61.48,56551.0
2021-01-25 10:00:00,61.48,61.86,61.47,61.63,48534.0,61.48,61.86,61.47,61.63,48534.0
2021-01-25 10:10:00,61.66,61.75,61.35,61.38,121097.0,61.66,61.75,61.35,61.38,121097.0
2021-01-25 10:20:00,61.36,62.05,61.31,61.93,95560.0,61.36,62.05,61.31,61.93,95560.0
2021-01-25 10:30:00,61.95,62.16,61.77,61.8,71922.0,61.95,62.16,61.77,61.8,71922.0
2021-01-25 10:40:00,61.8,61.91,61.68,61.73,49795.0,61.8,61.91,61.68,61.73,49795.0
2021-01-25 10:50:00,61.7,61.85,61.49,61.57,45908.0,61.7,61.85,61.49,61.57,45908.0
2021-01-25 11:00:00,61.58,61.66,61.37,61.42,72115.0,61.58,61.66,61.37,61.42,72115.0
2021-01-25 11:10:00,61.41,61.66,61.2,61.27,149997.0,61.41,61.66,61.2,61.27,149997.0
2021-01-25 11:20:00,61.25,61.34,61.2,61.28,44592.0,61.25,61.34,61.2,61.28,44592.0
2021-01-25 11:30:00,61.29,61.39,61.14,61.23,39659.0,61.29,61.39,61.14,61.23,39659.0
2021-01-25 11:40:00,61.22,61.48,61.19,61.36,49535.0,61.22,61.48,61.19,61.36,49535.0
2021-01-25 11:50:00,61.39,61.43,61.26,61.3,34778.0,61.39,61.43,61.26,61.3,34778.0
2021-01-25 12:00:00,61.35,61.43,61.27,61.34,80086.0,61.35,61.43,61.27,61.34,80086.0
2021-01-25 12:10:00,61.35,61.39,61.23,61.32,36612.0,61.35,61.39,61.23,61.32,36612.0
2021-01-25 12:20:00,61.33,61.38,61.29,61.31,39028.0,61.33,61.38,61.29,61.31,39028.0
2021-01-25 12:30:00,61.31,61.43,61.28,61.41,64147.0,61.31,61.43,61.28,61.41,64147.0
2021-01-25 12:40:00,61.41,61.48,61.41,61.42,45443.0,61.41,61.48,61.41,61.42,45443.0
2021-01-25 12:50:00,61.45,61.46,61.32,61.38,24776.0,61.45,61.46,61.32,61.38,24776.0
2021-01-25 13:00:00,61.4,61.43,61.16,61.2,61438.0,61.4,61.43,61.16,61.2,61438.0
2021-01-25 13:10:00,61.2,61.3,61.09,61.1,39461.0,61.2,61.3,61.09,61.1,39461.0
2021-01-25 13:20:00,61.1,61.11,61.0,61.07,128716.0,61.1,61.11,61.0,61.07,128716.0
2021-01-25 13:30:00,61.08,61.1,60.94,61.0,89316.0,61.08,61.1,60.94,61.0,89316.0
2021-01-25 13:40:00,61.0,61.02,60.93,60.99,38655.0,61.0,61.02,60.93,60.99,38655.0
2021-01-25 13:50:00,61.0,61.0,60.81,60.85,39809.0,61.0,61.0,60.81,60.85,39809.0
2021-01-25 14:00:00,60.89,60.94,60.83,60.87,23125.0,60.89,60.94,60.83,60.87,23125.0
2021-01-25 14:10:00,60.87,60.92,60.74,60.79,44067.0,60.87,60.92,60.74,60.79,44067.0
2021-01-25 14:20:00,60.77,60.87,60.7,60.8,25194.0,60.77,60.87,60.7,60.8,25194.0
2021-01-25 14:30:00,60.79,60.92,60.75,60.86,43726.0,60.79,60.92,60.75,60.86,43726.0
2021-01-25 14:40:00,60.84,60.89,60.76,60.86,30689.0,60.84,60.89,60.76,60.86,30689.0
2021-01-25 14:50:00,60.87,60.96,60.85,60.88,37717.0,60.87,60.96,60.85,60.88,37717.0
2021-01-25 15:00:00,60.88,60.95,60.83,60.91,42648.0,60.88,60.95,60.83,60.91,42648.0
2021-01-25 15:10:00,60.9,60.91,60.81,60.88,34493.0,60.9,60.91,60.81,60.88,34493.0
2021-01-25 15:20:00,60.88,60.93,60.81,60.83,65106.0,60.88,60.93,60.81,60.83,65106.0
2021-01-25 15:30:00,60.83,60.87,60.72,60.8,58444.0,60.83,60.87,60.72,60.8,58444.0
2021-01-25 15:40:00,60.8,60.89,60.78,60.79,126196.0,60.8,60.89,60.78,60.79,126196.0
2021-01-25 15:50:00,60.8,60.95,60.79,60.93,248264.0,60.8,60.95,60.79,60.93,248264.0
2021-01-26 09:30:00,61.4,61.67,60.95,61.01,86525.0,61.4,61.67,60.95,61.01,86525.0
2021-01-26 09:40:00,61.01,61.47,60.93,61.42,62916.0,61.01,61.47,60.93,61.42,62916.0
2021-01-26 09:50:00,61.38,61.4,60.88,60.93,109970.0,61.38,61.4,60.88,60.93,109970.0
2021-01-26 10:00:00,60.94,61.08,60.71,60.8,50294.0,60.94,61.08,60.71,60.8,50294.0
2021-01-26 10:10:00,60.78,60.78,60.6,60.76,38144.0,60.78,60.78,60.6,60.76,38144.0
2021-01-26 10:20:00,60.77,61.0,60.72,60.9,59792.0,60.77,61.0,60.72,60.9,59792.0
2021-01-26 10:30:00,60.92,60.96,60.55,60.63,34839.0,60.92,60.96,60.55,60.63,34839.0
2021-01-26 10:40:00,60.64,60.8,60.61,60.73,30168.0,60.64,60.8,60.61,60.73,30168.0
2021-01-26 10:50:00,60.73,60.81,60.66,60.77,45403.0,60.73,60.81,60.66,60.77,45403.0
2021-01-26 11:00:00,60.77,60.98,60.77,60.86,36270.0,60.77,60.98,60.77,60.86,36270.0
2021-01-26 11:10:00,60.84,60.95,60.68,60.68,33103.0,60.84,60.95,60.68,60.68,33103.0
2021-01-26 11:20:00,60.71,60.71,60.56,60.56,29425.0,60.71,60.71,60.56,60.56,29425.0
2021-01-26 11:30:00,60.56,60.76,60.54,60.65,33560.0,60.56,60.76,60.54,60.65,33560.0
2021-01-26 11:40:00,60.65,60.83,60.59,60.77,45560.0,60.65,60.83,60.59,60.77,45560.0
2021-01-26 11:50:00,60.79,60.8,60.67,60.74,38032.0,60.79,60.8,60.67,60.74,38032.0
2021-01-26 12:00:00,60.74,60.91,60.7,60.86,29436.0,60.74,60.91,60.7,60.86,29436.0
2021-01-26 12:10:00,60.86,60.88,60.69,60.73,153012.0,60.86,60.88,60.69,60.73,153012.0
2021-01-26 12:20:00,60.71,60.76,60.7,60.73,46613.0,60.71,60.76,60.7,60.73,46613.0
2021-01-26 12:30:00,60.73,60.75,60.63,60.63,43250.0,60.73,60.75,60.63,60.63,43250.0
2021-01-26 12:40:00,60.62,60.63,60.56,60.61,22391.0,60.62,60.63,60.56,60.61,22391.0
2021-01-26 12:50:00,60.61,60.67,60.46,60.65,45783.0,60.61,60.67,60.46,60.65,45783.0
2021-01-26 13:00:00,60.65,60.67,60.48,60.48,23612.0,60.65,60.67,60.48,60.48,23612.0
2021-01-26 13:10:00,60.48,60.57,60.48,60.55,17001.0,60.48,60.57,60.48,60.55,17001.0
2021-01-26 13:20:00,60.53,60.56,60.44,60.46,20901.0,60.53,60.56,60.44,60.46,20901.0
2021-01-26 13:30:00,60.46,60.67,60.45,60.63,177304.0,60.46,60.67,60.45,60.63,177304.0
2021-01-26 13:40:00,60.63,60.69,60.49,60.54,47724.0,60.63,60.69,60.49,60.54,47724.0
2021-01-26 13:50:00,60.55,60.6,60.44,60.46,22067.0,60.55,60.6,60.44,60.46,22067.0
2021-01-26 14:00:00,60.45,60.55,60.35,60.35,44869.0,60.45,60.55,60.35,60.35,44869.0
2021-01-26 14:10:00,60.35,60.35,60.23,60.24,28906.0,60.35,60.35,60.23,60.24,28906.0
2021-01-26 14:20:00,60.25,60.26,60.17,60.22,40411.0,60.25,60.26,60.17,60.22,40411.0
2021-01-26 14:30:00,60.22,60.33,60.18,60.33,47500.0,60.22,60.33,60.18,60.33,47500.0
2021-01-26 14:40:00,60.31,60.32,60.19,60.23,34331.0,60.31,60.32,60.19,60.23,34331.0
2021-01-26 14:50:00,60.23,60.37,60.2,60.36,39269.0,60.23,60.37,60.2,60.36,39269.0
2021-01-26 15:00:00,60.35,60.38,60.19,60.27,79202.0,60.35,60.38,60.19,60.27,79202.0
2021-01-26 15:10:00,60.28,60.29,59.99,60.1,109191.0,60.28,60.29,59.99,60.1,109191.0
2021-01-26 15:20:00,60.1,60.16,59.99,59.99,72298.0,60.1,60.16,59.99,59.99,72298.0
2021-01-26 15:30:00,59.98,60.05,59.83,60.05,153780.0,59.98,60.05,59.83,60.05,153780.0
2021-01-26 15:40:00,60.06,60.22,60.01,60.03,72955.0,60.06,60.22,60.01,60.03,72955.0
2021-01-26 15:50:00,60.04,60.23,60.04,60.1,179071.0,60.04,60.23,60.04,60.1,179071.0
2021-01-27 09:30:00,59.29,59.5,58.41,58.75,193463.0,59.29,59.5,58.41,58.75,193463.0
2021-01-27 09:40:00,58.71,58.71,58.23,58.23,85102.0,58.71,58.71,58.23,58.23,85102.0
2021-01-27 09:50:00,58.28,58.48,57.8,58.28,112423.0,58.28,58.48,57.8,58.28,112423.0
2021-01-27 10:00:00,58.35,58.59,58.31,58.5,142546.0,58.35,58.59,58.31,58.5,142546.0
2021-01-27 10:10:00,58.51,58.65,58.35,58.51,201785.0,58.51,58.65,58.35,58.51,201785.0
2021-01-27 10:20:00,58.56,58.64,58.07,58.1,88155.0,58.56,58.64,58.07,58.1,88155.0
2021-01-27 10:30:00,58.12,58.18,57.89,58.07,88403.0,58.12,58.18,57.89,58.07,88403.0
2021-01-27 10:40:00,58.1,58.2,58.04,58.17,74462.0,58.1,58.2,58.04,58.17,74462.0
2021-01-27 10:50:00,58.18,58.59,58.08,58.59,96868.0,58.18,58.59,58.08,58.59,96868.0
2021-01-27 11:00:00,58.61,58.73,58.53,58.69,275457.0,58.61,58.73,58.53,58.69,275457.0
2021-01-27 11:10:00,58.67,58.75,58.42,58.55,56378.0,58.67,58.75,58.42,58.55,56378.0
2021-01-27 11:20:00,58.56,58.73,58.46,58.72,51284.0,58.56,58.73,58.46,58.72,51284.0
2021-01-27 11:30:00,58.74,58.76,58.54,58.64,56569.0,58.74,58.76,58.54,58.64,56569.0
2021-01-27 11:40:00,58.63,58.92,58.51,58.6,173973.0,58.63,58.92,58.51,58.6,173973.0
2021-01-27 11:50:00,58.56,58.58,58.22,58.33,32191.0,58.56,58.58,58.22,58.33,32191.0
2021-01-27 12:00:00,58.33,58.43,58.05,58.05,65844.0,58.33,58.43,58.05,58.05,65844.0
2021-01-27 12:10:00,58.07,58.16,57.92,58.07,84920.0,58.07,58.16,57.92,58.07,84920.0
2021-01-27 12:20:00,58.1,58.47,58.07,58.24,428009.0,58.1,58.47,58.07,58.24,428009.0
2021-01-27 12:30:00,58.24,58.36,58.17,58.25,126741.0,58.24,58.36,58.17,58.25,126741.0
2021-01-27 12:40:00,58.25,58.3,58.1,58.11,36420.0,58.25,58.3,58.1,58.11,36420.0
2021-01-27 12:50:00,58.14,58.19,58.02,58.09,30593.0,58.14,58.19,58.02,58.09,30593.0
2021-01-27 13:00:00,58.08,58.3,58.08,58.3,71760.0,58.08,58.3,58.08,58.3,71760.0
2021-01-27 13:10:00,58.24,58.49,58.24,58.44,80495.0,58.24,58.49,58.24,58.44,80495.0
2021-01-27 13:20:00,58.47,58.55,58.34,58.49,45306.0,58.47,58.55,58.34,58.49,45306.0
2021-01-27 13:30:00,58.47,58.63,58.43,58.57,51768.0,58.47,58.63,58.43,58.57,51768.0
2021-01-27 13:40:00,58.56,58.78,58.49,58.52,44510.0,58.56,58.78,58.49,58.52,44510.0
2021-01-27 13:50:00,58.51,58.61,58.39,58.54,65710.0,58.51,58.61,58.39,58.54,65710.0
2021-01-27 14:00:00,58.53,58.63,58.24,58.43,60873.0,58.53,58.63,58.24,58.43,60873.0
2021-01-27 14:10:00,58.43,58.58,58.36,58.38,73929.0,58.43,58.58,58.36,58.38,73929.0
2021-01-27 14:20:00,58.39,58.64,58.36,58.53,50350.0,58.39,58.64,58.36,58.53,50350.0
2021-01-27 14:30:00,58.53,58.6,58.19,58.44,89608.0,58.53,58.6,58.19,58.44,89608.0
2021-01-27 14:40:00,58.44,58.5,58.15,58.2,72517.0,58.44,58.5,58.15,58.2,72517.0
2021-01-27 14:50:00,58.23,58.29,58.09,58.23,77542.0,58.23,58.29,58.09,58.23,77542.0
2021-01-27 15:00:00,58.22,58.39,58.14,58.33,59049.0,58.22,58.39,58.14,58.33,59049.0
2021-01-27 15:10:00,58.34,58.68,58.34,58.63,82687.0,58.34,58.68,58.34,58.63,82687.0
2021-01-27 15:20:00,58.62,58.76,58.52,58.57,106152.0,58.62,58.76,58.52,58.57,106152.0
2021-01-27 15:30:00,58.56,58.58,58.08,58.3,108489.0,58.56,58.58,58.08,58.3,108489.0
2021-01-27 15:40:00,58.29,58.46,58.22,58.45,115720.0,58.29,58.46,58.22,58.45,115720.0
2021-01-27 15:50:00,58.45,58.64,58.38,58.42,368981.0,58.45,58.64,58.38,58.42,368981.0
2021-01-28 09:30:00,59.1,59.38,58.79,58.94,80498.0,59.1,59.38,58.79,58.94,80498.0
2021-01-28 09:40:00,58.96,59.48,58.93,59.05,127540.0,58.96,59.48,58.93,59.05,127540.0
2021-01-28 09:50:00,59.01,59.35,58.87,59.04,108730.0,59.01,59.35,58.87,59.04,108730.0
2021-01-28 10:00:00,59.14,60.06,59.09,60.03,114334.0,59.14,60.06,59.09,60.03,114334.0
2021-01-28 10:10:00,59.97,60.05,59.65,59.83,112706.0,59.97,60.05,59.65,59.83,112706.0
2021-01-28 10:20:00,59.85,60.45,59.67,60.18,310468.0,59.85,60.45,59.67,60.18,310468.0
2021-01-28 10:30:00,60.26,60.48,60.23,60.43,43923.0,60.26,60.48,60.23,60.43,43923.0
2021-01-28 10:40:00,60.41,60.49,60.22,60.45,185692.0,60.41,60.49,60.22,60.45,185692.0
2021-01-28 10:50:00,60.49,60.67,60.42,60.51,180251.0,60.49,60.67,60.42,60.51,180251.0
2021-01-28 11:00:00,60.52,60.74,60.52,60.64,90240.0,60.52,60.74,60.52,60.64,90240.0
2021-01-28 11:10:00,60.7,61.18,60.64,61.0,141223.0,60.7,61.18,60.64,61.0,141223.0
2021-01-28 11:20:00,61.0,61.18,60.7,61.18,103989.0,61.0,61.18,60.7,61.18,103989.0
2021-01-28 11:30:00,61.18,61.3,60.99,61.05,57007.0,61.18,61.3,60.99,61.05,57007.0
2021-01-28 11:40:00,61.06,61.29,61.05,61.22,75704.0,61.06,61.29,61.05,61.22,75704.0
2021-01-28 11:50:00,61.22,61.26,61.04,61.06,39966.0,61.22,61.26,61.04,61.06,39966.0
2021-01-28 12:00:00,61.07,61.24,61.07,61.18,35729.0,61.07,61.24,61.07,61.18,35729.0
2021-01-28 12:10:00,61.19,61.19,60.8,60.94,40159.0,61.19,61.19,60.8,60.94,40159.0
2021-01-28 12:20:00,60.92,61.04,60.89,60.98,72629.0,60.92,61.04,60.89,60.98,72629.0
2021-01-28 12:30:00,60.98,61.06,60.9,61.06,34058.0,60.98,61.06,60.9,61.06,34058.0
2021-01-28 12:40:00,61.07,61.09,60.94,60.99,49325.0,61.07,61.09,60.94,60.99,49325.0
2021-01-28 12:50:00,60.98,61.08,60.94,61.08,27604.0,60.98,61.08,60.94,61.08,27604.0
2021-01-28 13:00:00,61.08,61.18,61.04,61.09,31973.0,61.08,61.18,61.04,61.09,31973.0
2021-01-28 13:10:00,61.08,61.09,60.83,60.87,31824.0,61.08,61.09,60.83,60.87,31824.0
2021-01-28 13:20:00,60.87,60.89,60.7,60.73,35426.0,60.87,60.89,60.7,60.73,35426.0
2021-01-28 13:30:00,60.77,60.81,60.69,60.77,25860.0,60.77,60.81,60.69,60.77,25860.0
2021-01-28 13:40:00,60.79,60.83,60.67,60.73,23301.0,60.79,60.83,60.67,60.73,23301.0
2021-01-28 13:50:00,60.73,60.93,60.7,60.9,27332.0,60.73,60.93,60.7,60.9,27332.0
2021-01-28 14:00:00,60.88,61.12,60.74,61.08,28535.0,60.88,61.12,60.74,61.08,28535.0
2021-01-28 14:10:00,61.1,61.22,60.86,60.91,49366.0,61.1,61.22,60.86,60.91,49366.0
2021-01-28 14:20:00,60.92,61.11,60.77,60.99,37378.0,60.92,61.11,60.77,60.99,37378.0
2021-01-28 14:30:00,60.99,61.07,60.91,61.07,42143.0,60.99,61.07,60.91,61.07,42143.0
2021-01-28 14:40:00,61.06,61.13,60.98,61.06,37824.0,61.06,61.13,60.98,61.06,37824.0
2021-01-28 14:50:00,61.07,61.12,60.89,60.97,35634.0,61.07,61.12,60.89,60.97,35634.0
2021-01-28 15:00:00,60.99,61.19,60.87,61.09,48346.0,60.99,61.19,60.87,61.09,48346.0
2021-01-28 15:10:00,61.06,61.29,61.0,61.18,54548.0,61.06,61.29,61.0,61.18,54548.0
2021-01-28 15:20:00,61.2,61.39,61.14,61.19,84066.0,61.2,61.39,61.14,61.19,84066.0
2021-01-28 15:30:00,61.15,61.25,60.95,60.99,87687.0,61.15,61.25,60.95,60.99,87687.0
2021-01-28 15:40:00,60.99,61.02,60.8,60.94,93724.0,60.99,61.02,60.8,60.94,93724.0
2021-01-28 15:50:00,60.95,61.05,60.67,60.73,322450.0,60.95,61.05,60.67,60.73,322450.0
2021-01-29 09:30:00,60.49,60.49,59.85,59.93,81224.0,60.49,60.49,59.85,59.93,81224.0
2021-01-29 09:40:00,60.01,60.62,59.91,60.46,121174.0,60.01,60.62,59.91,60.46,121174.0
2021-01-29 09:50:00,60.42,60.54,60.18,60.27,23571.0,60.42,60.54,60.18,60.27,23571.0
2021-01-29 10:00:00,60.33,60.77,60.32,60.77,69190.0,60.33,60.77,60.32,60.77,69190.0
2021-01-29 10:10:00,60.81,60.96,60.69,60.93,24413.0,60.81,60.96,60.69,60.93,24413.0
2021-01-29 10:20:00,60.88,61.12,60.84,61.05,94224.0,60.88,61.12,60.84,61.05,94224.0
2021-01-29 10:30:00,61.05,61.06,60.5,60.51,34370.0,61.05,61.06,60.5,60.51,34370.0
2021-01-29 10:40:00,60.51,60.56,60.23,60.45,50989.0,60.51,60.56,60.23,60.45,50989.0
2021-01-29 10:50:00,60.45,60.51,60.34,60.49,26509.0,60.45,60.51,60.34,60.49,26509.0
2021-01-29 11:00:00,60.47,60.49,60.21,60.41,29775.0,60.47,60.49,60.21,60.41,29775.0
2021-01-29 11:10:00,60.44,60.46,60.09,60.16,38679.0,60.44,60.46,60.09,60.16,38679.0
2021-01-29 11:20:00,60.17,60.33,59.95,59.95,31290.0,60.17,60.33,59.95,59.95,31290.0
2021-01-29 11:30:00,59.94,60.03,59.77,59.85,29545.0,59.94,60.03,59.77,59.85,29545.0
2021-01-29 11:40:00,59.85,59.96,59.79,59.96,52445.0,59.85,59.96,59.79,59.96,52445.0
2021-01-29 11:50:00,59.97,59.98,59.84,59.95,41757.0,59.97,59.98,59.84,59.95,41757.0
2021-01-29 12:00:00,59.93,59.95,59.86,59.91,41997.0,59.93,59.95,59.86,59.91,41997.0
2021-01-29 12:10:00,59.89,59.9,59.41,59.43,65778.0,59.89,59.9,59.41,59.43,65778.0
2021-01-29 12:20:00,59.46,59.51,59.33,59.4,49917.0,59.46,59.51,59.33,59.4,49917.0
2021-01-29 12:30:00,59.39,59.42,59.3,59.4,58604.0,59.39,59.42,59.3,59.4,58604.0
2021-01-29 12:40:00,59.39,59.51,59.25,59.27,49895.0,59.39,59.51,59.25,59.27,49895.0
2021-01-29 12:50:00,59.26,59.6,59.24,59.46,23434.0,59.26,59.6,59.24,59.46,23434.0
2021-01-29 13:00:00,59.42,59.53,59.36,59.36,29015.0,59.42,59.53,59.36,59.36,29015.0
2021-01-29 13:10:00,59.35,59.43,59.23,59.42,33571.0,59.35,59.43,59.23,59.42,33571.0
2021-01-29 13:20:00,59.42,59.9,59.42,59.86,49882.0,59.42,59.9,59.42,59.86,49882.0
2021-01-29 13:30:00,59.88,59.96,59.8,59.83,44303.0,59.88,59.96,59.8,59.83,44303.0
2021-01-29 13:40:00,59.86,59.94,59.74,59.75,40903.0,59.86,59.94,59.74,59.75,40903.0
2021-01-29 13:50:00,59.75,59.86,59.73,59.75,35323.0,59.75,59.86,59.73,59.75,35323.0
2021-01-29 14:00:00,59.76,60.21,59.74,60.15,62688.0,59.76,60.21,59.74,60.15,62688.0
2021-01-29 14:10:00,60.17,60.21,60.06,60.2,27425.0,60.17,60.21,60.06,60.2,27425.0
2021-01-29 14:20:00,60.22,60.29,60.04,60.09,26439.0,60.22,60.29,60.04,60.09,26439.0
2021-01-29 14:30:00,60.09,60.18,59.91,60.07,44227.0,60.09,60.18,59.91,60.07,44227.0
2021-01-29 14:40:00,60.05,60.13,59.95,60.03,56708.0,60.05,60.13,59.95,60.03,56708.0
2021-01-29 14:50:00,60.05,60.13,59.85,59.89,36460.0,60.05,60.13,59.85,59.89,36460.0
2021-01-29 15:00:00,59.9,60.18,59.9,60.14,78040.0,59.9,60.18,59.9,60.14,78040.0
2021-01-29 15:10:00,60.15,60.25,60.13,60.19,53407.0,60.15,60.25,60.13,60.19,53407.0
2021-01-29 15:20:00,60.2,60.36,60.17,60.2,45711.0,60.2,60.36,60.17,60.2,45711.0
2021-01-29 15:30:00,60.2,60.43,60.12,60.16,71183.0,60.2,60.43,60.12,60.16,71183.0
2021-01-29 15:40:00,60.15,60.27,60.05,60.25,125607.0,60.15,60.27,60.05,60.25,125607.0
2021-01-29 15:50:00,60.26,60.9,60.26,60.34,408373.0,60.26,60.9,60.26,60.34,408373.0
2021-02-01 09:30:00,60.25,60.71,60.19,60.3,80158.0,60.25,60.71,60.19,60.3,80158.0
2021-02-01 09:40:00,60.31,60.42,60.1,60.32,129833.0,60.31,60.42,60.1,60.32,129833.0
2021-02-01 09:50:00,60.37,60.48,60.0,60.27,32341.0,60.37,60.48,60.0,60.27,32341.0
2021-02-01 10:00:00,60.23,60.34,60.04,60.07,36296.0,60.23,60.34,60.04,60.07,36296.0
2021-02-01 10:10:00,60.08,60.1,59.91,59.98,42035.0,60.08,60.1,59.91,59.98,42035.0
2021-02-01 10:20:00,59.98,60.01,59.76,59.76,49596.0,59.98,60.01,59.76,59.76,49596.0
2021-02-01 10:30:00,59.81,60.05,59.77,59.82,29250.0,59.81,60.05,59.77,59.82,29250.0
2021-02-01 10:40:00,59.8,59.84,59.55,59.77,27776.0,59.8,59.84,59.55,59.77,27776.0
2021-02-01 10:50:00,59.79,59.83,59.67,59.8,30933.0,59.79,59.83,59.67,59.8,30933.0
2021-02-01 11:00:00,59.77,59.82,59.65,59.75,33482.0,59.77,59.82,59.65,59.75,33482.0
2021-02-01 11:10:00,59.75,59.86,59.72,59.84,36217.0,59.75,59.86,59.72,59.84,36217.0
2021-02-01 11:20:00,59.83,60.36,59.82,60.36,114514.0,59.83,60.36,59.82,60.36,114514.0
2021-02-01 11:30:00,60.36,60.41,59.92,59.95,131769.0,60.36,60.41,59.92,59.95,131769.0
2021-02-01 11:40:00,59.97,60.17,59.97,60.07,33971.0,59.97,60.17,59.97,60.07,33971.0
2021-02-01 11:50:00,60.09,60.09,59.86,59.93,36468.0,60.09,60.09,59.86,59.93,36468.0
2021-02-01 12:00:00,59.96,60.02,59.79,59.79,25894.0,59.96,60.02,59.79,59.79,25894.0
2021-02-01 12:10:00,59.79,59.95,59.78,59.91,27819.0,59.79,59.95,59.78,59.91,27819.0
2021-02-01 12:20:00,59.91,59.95,59.7,59.73,25841.0,59.91,59.95,59.7,59.73,25841.0
2021-02-01 12:30:00,59.76,59.88,59.75,59.81,27611.0,59.76,59.88,59.75,59.81,27611.0
2021-02-01 12:40:00,59.82,59.94,59.79,59.9,38308.0,59.82,59.94,59.79,59.9,38308.0
2021-02-01 12:50:00,59.89,59.97,59.85,59.9,21121.0,59.89,59.97,59.85,59.9,21121.0
2021-02-01 13:00:00,59.91,59.93,59.71,59.74,34992.0,59.91,59.93,59.71,59.74,34992.0
2021-02-01 13:10:00,59.72,59.76,59.63,59.66,34504.0,59.72,59.76,59.63,59.66,34504.0
2021-02-01 13:20:00,59.65,59.73,59.54,59.72,149162.0,59.65,59.73,59.54,59.72,149162.0
2021-02-01 13:30:00,59.74,59.79,59.63,59.66,26991.0,59.74,59.79,59.63,59.66,26991.0
2021-02-01 13:40:00,59.65,59.71,59.57,59.59,22516.0,59.65,59.71,59.57,59.59,22516.0
2021-02-01 13:50:00,59.58,59.59,59.49,59.51,29190.0,59.58,59.59,59.49,59.51,29190.0
2021-02-01 14:00:00,59.52,59.59,59.47,59.54,42052.0,59.52,59.59,59.47,59.54,42052.0
2021-02-01 14:10:00,59.54,59.78,59.54,59.76,28168.0,59.54,59.78,59.54,59.76,28168.0
2021-02-01 14:20:00,59.77,59.82,59.7,59.77,45260.0,59.77,59.82,59.7,59.77,45260.0
2021-02-01 14:30:00,59.76,59.96,59.75,59.93,45902.0,59.76,59.96,59.75,59.93,45902.0
2021-02-01 14:40:00,59.93,60.02,59.91,59.92,59471.0,59.93,60.02,59.91,59.92,59471.0
2021-02-01 14:50:00,59.92,59.95,59.84,59.85,55791.0,59.92,59.95,59.84,59.85,55791.0
2021-02-01 15:00:00,59.86,59.96,59.85,59.9,53935.0,59.86,59.96,59.85,59.9,53935.0
2021-02-01 15:10:00,59.9,59.91,59.76,59.81,47963.0,59.9,59.91,59.76,59.81,47963.0
2021-02-01 15:20:00,59.82,59.87,59.64,59.64,48828.0,59.82,59.87,59.64,59.64,48828.0
2021-02-01 15:30:00,59.63,59.73,59.6,59.7,63722.0,59.63,59.73,59.6,59.7,63722.0
2021-02-01 15:40:00,59.7,59.73,59.61,59.7,73765.0,59.7,59.73,59.61,59.7,73765.0
2021-02-01 15:50:00,59.69,59.74,59.56,59.6,223207.0,59.69,59.74,59.56,59.6,223207.0
2021-02-02 09:30:00,60.36,60.66,60.11,60.6,97385.0,60.36,60.66,60.11,60.6,97385.0
2021-02-02 09:40:00,60.56,60.65,60.43,60.53,35952.0,60.56,60.65,60.43,60.53,35952.0
2021-02-02 09:50:00,60.56,60.66,60.19,60.66,42615.0,60.56,60.66,60.19,60.66,42615.0
2021-02-02 10:00:00,60.64,61.06,60.64,60.91,70326.0,60.64,61.06,60.64,60.91,70326.0
2021-02-02 10:10:00,60.95,61.01,60.79,60.9,40955.0,60.95,61.01,60.79,60.9,40955.0
2021-02-02 10:20:00,60.91,61.14,60.78,61.06,60929.0,60.91,61.14,60.78,61.06,60929.0
2021-02-02 10:30:00,61.04,61.15,60.59,60.62,29122.0,61.04,61.15,60.59,60.62,29122.0
2021-02-02 10:40:00,60.58,60.6,60.26,60.33,25883.0,60.58,60.6,60.26,60.33,25883.0
2021-02-02 10:50:00,60.34,60.65,60.3,60.65,69509.0,60.34,60.65,60.3,60.65,69509.0
2021-02-02 11:00:00,60.65,60.99,60.53,60.99,99823.0,60.65,60.99,60.53,60.99,99823.0
2021-02-02 11:10:00,60.97,61.04,60.85,60.98,30053.0,60.97,61.04,60.85,60.98,30053.0
2021-02-02 11:20:00,61.0,61.08,60.76,60.78,22523.0,61.0,61.08,60.76,60.78,22523.0
2021-02-02 11:30:00,60.78,60.9,60.73,60.73,41946.0,60.78,60.9,60.73,60.73,41946.0
2021-02-02 11:40:00,60.72,60.9,60.7,60.84,24718.0,60.72,60.9,60.7,60.84,24718.0
2021-02-02 11:50:00,60.85,60.94,60.66,60.72,18284.0,60.85,60.94,60.66,60.72,18284.0
2021-02-02 12:00:00,60.7,60.81,60.65,60.65,40538.0,60.7,60.81,60.65,60.65,40538.0
2021-02-02 12:10:00,60.65,60.65,60.44,60.45,32592.0,60.65,60.65,60.44,60.45,32592.0
2021-02-02 12:20:00,60.44,60.5,60.29,60.44,39615.0,60.44,60.5,60.29,60.44,39615.0
2021-02-02 12:30:00,60.43,60.45,60.29,60.37,39435.0,60.43,60.45,60.29,60.37,39435.0
2021-02-02 12:40:00,60.35,60.45,60.2,60.37,60832.0,60.35,60.45,60.2,60.37,60832.0
2021-02-02 12:50:00,60.36,60.47,60.31,60.41,17787.0,60.36,60.47,60.31,60.41,17787.0
2021-02-02 13:00:00,60.41,60.44,60.34,60.37,25312.0,60.41,60.44,60.34,60.37,25312.0
2021-02-02 13:10:00,60.36,60.36,60.17,60.22,18951.0,60.36,60.36,60.17,60.22,18951.0
2021-02-02 13:20:00,60.2,60.26,60.13,60.21,19493.0,60.2,60.26,60.13,60.21,19493.0
2021-02-02 13:30:00,60.22,60.23,60.08,60.14,31268.0,60.22,60.23,60.08,60.14,31268.0
2021-02-02 13:40:00,60.15,60.2,60.08,60.14,22153.0,60.15,60.2,60.08,60.14,22153.0
2021-02-02 13:50:00,60.13,60.14,60.02,60.11,21415.0,60.13,60.14,60.02,60.11,21415.0
2021-02-02 14:00:00,60.12,60.25,60.12,60.25,23240.0,60.12,60.25,60.12,60.25,23240.0
2021-02-02 14:10:00,60.23,60.24,60.01,60.02,34053.0,60.23,60.24,60.01,60.02,34053.0
2021-02-02 14:20:00,60.03,60.04,59.92,59.95,36643.0,60.03,60.04,59.92,59.95,36643.0
2021-02-02 14:30:00,59.95,60.16,59.95,60.06,42540.0,59.95,60.16,59.95,60.06,42540.0
2021-02-02 14:40:00,60.07,60.09,59.9,59.94,43336.0,60.07,60.09,59.9,59.94,43336.0
2021-02-02 14:50:00,59.95,59.95,59.84,59.91,30711.0,59.95,59.95,59.84,59.91,30711.0
2021-02-02 15:00:00,59.92,60.0,59.87,59.96,58645.0,59.92,60.0,59.87,59.96,58645.0
2021-02-02 15:10:00,59.95,59.97,59.85,59.95,43427.0,59.95,59.97,59.85,59.95,43427.0
2021-02-02 15:20:00,59.94,60.01,59.94,60.0,34349.0,59.94,60.01,59.94,60.0,34349.0
2021-02-02 15:30:00,59.99,60.08,59.97,59.99,42501.0,59.99,60.08,59.97,59.99,42501.0
2021-02-02 15:40:00,59.99,60.0,59.87,59.88,92431.0,59.99,60.0,59.87,59.88,92431.0
2021-02-02 15:50:00,59.86,59.94,59.59,59.64,242845.0,59.86,59.94,59.59,59.64,242845.0
2021-02-03 09:30:00,59.79,60.68,59.58,60.63,124799.0,59.79,60.68,59.58,60.63,124799.0
2021-02-03 09:40:00,60.64,60.66,60.26,60.52,59837.0,60.64,60.66,60.26,60.52,59837.0
2021-02-03 09:50:00,60.48,60.57,60.27,60.51,47051.0,60.48,60.57,60.27,60.51,47051.0
2021-02-03 10:00:00,60.56,60.63,60.31,60.4,49199.0,60.56,60.63,60.31,60.4,49199.0
2021-02-03 10:10:00,60.4,60.46,60.18,60.4,43367.0,60.4,60.46,60.18,60.4,43367.0
2021-02-03 10:20:00,60.43,60.57,60.13,60.13,47713.0,60.43,60.57,60.13,60.13,47713.0
2021-02-03 10:30:00,60.12,60.26,59.95,59.98,20701.0,60.12,60.26,59.95,59.98,20701.0
2021-02-03 10:40:00,59.98,60.11,59.97,60.06,20929.0,59.98,60.11,59.97,60.06,20929.0
2021-02-03 10:50:00,60.05,60.07,59.87,59.97,26726.0,60.05,60.07,59.87,59.97,26726.0
2021-02-03 11:00:00,59.98,60.34,59.98,60.26,50917.0,59.98,60.34,59.98,60.26,50917.0
2021-02-03 11:10:00,60.26,60.33,60.11,60.2,57080.0,60.26,60.33,60.11,60.2,57080.0
2021-02-03 11:20:00,60.2,60.26,60.13,60.17,28580.0,60.2,60.26,60.13,60.17,28580.0
2021-02-03 11:30:00,60.2,60.32,60.12,60.27,31110.0,60.2,60.32,60.12,60.27,31110.0
2021-02-03 11:40:00,60.26,60.47,60.26,60.47,23735.0,60.26,60.47,60.26,60.47,23735.0
2021-02-03 11:50:00,60.44,60.5,60.32,60.32,22932.0,60.44,60.5,60.32,60.32,22932.0
2021-02-03 12:00:00,60.31,60.32,60.06,60.09,37953.0,60.31,60.32,60.06,60.09,37953.0
2021-02-03 12:10:00,60.1,60.21,59.94,60.17,24908.0,60.1,60.21,59.94,60.17,24908.0
2021-02-03 12:20:00,60.18,60.24,60.16,60.23,18270.0,60.18,60.24,60.16,60.23,18270.0
2021-02-03 12:30:00,60.24,60.4,60.21,60.38,31934.0,60.24,60.4,60.21,60.38,31934.0
2021-02-03 12:40:00,60.4,60.57,60.37,60.53,34883.0,60.4,60.57,60.37,60.53,34883.0
2021-02-03 12:50:00,60.54,60.55,60.43,60.44,44816.0,60.54,60.55,60.43,60.44,44816.0
2021-02-03 13:00:00,60.44,60.47,60.37,60.47,19254.0,60.44,60.47,60.37,60.47,19254.0
2021-02-03 13:10:00,60.47,60.68,60.46,60.57,27393.0,60.47,60.68,60.46,60.57,27393.0
2021-02-03 13:20:00,60.56,60.7,60.55,60.64,37201.0,60.56,60.7,60.55,60.64,37201.0
2021-02-03 13:30:00,60.64,60.82,60.63,60.79,26419.0,60.64,60.82,60.63,60.79,26419.0
2021-02-03 13:40:00,60.8,60.85,60.61,60.64,22482.0,60.8,60.85,60.61,60.64,22482.0
2021-02-03 13:50:00,60.65,60.78,60.64,60.76,19116.0,60.65,60.78,60.64,60.76,19116.0
2021-02-03 14:00:00,60.76,60.89,60.69,60.87,33358.0,60.76,60.89,60.69,60.87,33358.0
2021-02-03 14:10:00,60.86,60.87,60.74,60.85,22946.0,60.86,60.87,60.74,60.85,22946.0
2021-02-03 14:20:00,60.85,60.85,60.77,60.77,18263.0,60.85,60.85,60.77,60.77,18263.0
2021-02-03 14:30:00,60.77,60.87,60.76,60.85,35064.0,60.77,60.87,60.76,60.85,35064.0
2021-02-03 14:40:00,60.83,60.85,60.68,60.71,23635.0,60.83,60.85,60.68,60.71,23635.0
2021-02-03 14:50:00,60.72,60.83,60.65,60.78,18176.0,60.72,60.83,60.65,60.78,18176.0
2021-02-03 15:00:00,60.78,60.8,60.71,60.78,17567.0,60.78,60.8,60.71,60.78,17567.0
2021-02-03 15:10:00,60.78,60.88,60.75,60.85,31327.0,60.78,60.88,60.75,60.85,31327.0
2021-02-03 15:20:00,60.85,60.99,60.85,60.88,50608.0,60.85,60.99,60.85,60.88,50608.0
2021-02-03 15:30:00,60.88,60.89,60.41,60.43,53223.0,60.88,60.89,60.41,60.43,53223.0
2021-02-03 15:40:00,60.44,60.7,60.44,60.58,77546.0,60.44,60.7,60.44,60.58,77546.0
2021-02-03 15:50:00,60.56,60.61,60.45,60.46,204355.0,60.56,60.61,60.45,60.46,204355.0
2021-02-04 09:30:00,60.79,60.94,60.32,60.42,134026.0,60.79,60.94,60.32,60.42,134026.0
2021-02-04 09:40:00,60.43,60.81,60.31,60.78,56590.0,60.43,60.81,60.31,60.78,56590.0
2021-02-04 09:50:00,60.75,60.96,60.62,60.9,75984.0,60.75,60.96,60.62,60.9,75984.0
2021-02-04 10:00:00,60.88,60.97,60.41,60.47,62155.0,60.88,60.97,60.41,60.47,62155.0
2021-02-04 10:10:00,60.48,60.82,60.38,60.8,34426.0,60.48,60.82,60.38,60.8,34426.0
2021-02-04 10:20:00,60.79,60.81,60.5,60.53,31479.0,60.79,60.81,60.5,60.53,31479.0
2021-02-04 10:30:00,60.55,60.64,60.34,60.34,21140.0,60.55,60.64,60.34,60.34,21140.0
2021-02-04 10:40:00,60.37,60.53,60.34,60.52,21663.0,60.37,60.53,60.34,60.52,21663.0
2021-02-04 10:50:00,60.54,60.78,60.43,60.75,41242.0,60.54,60.78,60.43,60.75,41242.0
2021-02-04 11:00:00,60.76,60.87,60.68,60.69,40466.0,60.76,60.87,60.68,60.69,40466.0
2021-02-04 11:10:00,60.71,60.75,60.51,60.67,48015.0,60.71,60.75,60.51,60.67,48015.0
2021-02-04 11:20:00,60.67,60.79,60.63,60.77,35159.0,60.67,60.79,60.63,60.77,35159.0
2021-02-04 11:30:00,60.77,60.77,60.57,60.6,27185.0,60.77,60.77,60.57,60.6,27185.0
2021-02-04 11:40:00,60.6,60.6,60.37,60.43,22545.0,60.6,60.6,60.37,60.43,22545.0
2021-02-04 11:50:00,60.41,60.41,60.34,60.38,24773.0,60.41,60.41,60.34,60.38,24773.0
2021-02-04 12:00:00,60.37,60.47,60.27,60.41,26337.0,60.37,60.47,60.27,60.41,26337.0
2021-02-04 12:10:00,60.4,60.45,60.34,60.42,27316.0,60.4,60.45,60.34,60.42,27316.0
2021-02-04 12:20:00,60.41,60.42,60.22,60.37,66350.0,60.41,60.42,60.22,60.37,66350.0
2021-02-04 12:30:00,60.37,60.39,60.2,60.28,20403.0,60.37,60.39,60.2,60.28,20403.0
2021-02-04 12:40:00,60.28,60.51,60.28,60.38,33060.0,60.28,60.51,60.28,60.38,33060.0
2021-02-04 12:50:00,60.37,60.39,60.26,60.26,17000.0,60.37,60.39,60.26,60.26,17000.0
2021-02-04 13:00:00,60.26,60.42,60.26,60.34,27790.0,60.26,60.42,60.26,60.34,27790.0
2021-02-04 13:10:00,60.37,60.46,60.36,60.43,19153.0,60.37,60.46,60.36,60.43,19153.0
2021-02-04 13:20:00,60.42,60.43,60.3,60.35,23890.0,60.42,60.43,60.3,60.35,23890.0
2021-02-04 13:30:00,60.36,60.39,60.22,60.25,47042.0,60.36,60.39,60.22,60.25,47042.0
2021-02-04 13:40:00,60.26,60.32,60.23,60.3,25437.0,60.26,60.32,60.23,60.3,25437.0
2021-02-04 13:50:00,60.3,60.35,60.26,60.33,53285.0,60.3,60.35,60.26,60.33,53285.0
2021-02-04 14:00:00,60.33,60.6,60.31,60.53,39536.0,60.33,60.6,60.31,60.53,39536.0
2021-02-04 14:10:00,60.54,60.54,60.3,60.35,39829.0,60.54,60.54,60.3,60.35,39829.0
2021-02-04 14:20:00,60.34,60.37,60.2,60.23,27706.0,60.34,60.37,60.2,60.23,27706.0
2021-02-04 14:30:00,60.24,60.31,60.12,60.17,42185.0,60.24,60.31,60.12,60.17,42185.0
2021-02-04 14:40:00,60.16,60.19,60.04,60.18,43237.0,60.16,60.19,60.04,60.18,43237.0
2021-02-04 14:50:00,60.18,60.2,60.09,60.15,76926.0,60.18,60.2,60.09,60.15,76926.0
2021-02-04 15:00:00,60.16,60.2,60.09,60.18,51385.0,60.16,60.2,60.09,60.18,51385.0
2021-02-04 15:10:00,60.18,60.3,60.16,60.22,51457.0,60.18,60.3,60.16,60.22,51457.0
2021-02-04 15:20:00,60.22,60.23,59.94,59.99,80829.0,60.22,60.23,59.94,59.99,80829.0
2021-02-04 15:30:00,59.98,60.04,59.92,59.98,61254.0,59.98,60.04,59.92,59.98,61254.0
2021-02-04 15:40:00,59.98,60.39,59.97,60.33,130699.0,59.98,60.39,59.97,60.33,130699.0
2021-02-04 15:50:00,60.33,60.38,60.14,60.38,319560.0,60.33,60.38,60.14,60.38,319560.0
2021-02-05 09:30:00,60.83,61.2,60.58,60.59,228998.0,60.83,61.2,60.58,60.59,228998.0
2021-02-05 09:40:00,60.64,60.84,60.36,60.52,58586.0,60.64,60.84,60.36,60.52,58586.0
2021-02-05 09:50:00,60.57,60.62,60.15,60.41,39256.0,60.57,60.62,60.15,60.41,39256.0
2021-02-05 10:00:00,60.36,60.37,60.0,60.02,54790.0,60.36,60.37,60.0,60.02,54790.0
2021-02-05 10:10:00,60.02,60.15,59.94,60.04,37404.0,60.02,60.15,59.94,60.04,37404.0
2021-02-05 10:20:00,60.05,60.09,59.75,59.77,114574.0,60.05,60.09,59.75,59.77,114574.0
2021-02-05 10:30:00,59.76,60.0,59.68,59.98,36640.0,59.76,60.0,59.68,59.98,36640.0
2021-02-05 10:40:00,59.97,60.01,59.78,59.8,41901.0,59.97,60.01,59.78,59.8,41901.0
2021-02-05 10:50:00,59.8,60.0,59.63,59.73,133874.0,59.8,60.0,59.63,59.73,133874.0
2021-02-05 11:00:00,59.73,59.79,59.55,59.56,23053.0,59.73,59.79,59.55,59.56,23053.0
2021-02-05 11:10:00,59.57,59.57,59.39,59.45,44344.0,59.57,59.57,59.39,59.45,44344.0
2021-02-05 11:20:00,59.47,59.65,59.44,59.55,23300.0,59.47,59.65,59.44,59.55,23300.0
2021-02-05 11:30:00,59.54,59.67,59.45,59.58,27329.0,59.54,59.67,59.45,59.58,27329.0
2021-02-05 11:40:00,59.6,59.62,59.3,59.34,27341.0,59.6,59.62,59.3,59.34,27341.0
2021-02-05 11:50:00,59.34,59.48,59.24,59.3,59733.0,59.34,59.48,59.24,59.3,59733.0
2021-02-05 12:00:00,59.27,59.43,59.17,59.17,43757.0,59.27,59.43,59.17,59.17,43757.0
2021-02-05 12:10:00,59.19,59.33,59.17,59.3,26207.0,59.19,59.33,59.17,59.3,26207.0
2021-02-05 12:20:00,59.3,59.33,59.11,59.18,29877.0,59.3,59.33,59.11,59.18,29877.0
2021-02-05 12:30:00,59.16,59.17,59.05,59.07,28841.0,59.16,59.17,59.05,59.07,28841.0
2021-02-05 12:40:00,59.05,59.05,58.9,59.05,67624.0,59.05,59.05,58.9,59.05,67624.0
2021-02-05 12:50:00,59.05,59.1,58.88,58.94,195901.0,59.05,59.1,58.88,58.94,195901.0
2021-02-05 13:00:00,58.93,59.09,58.74,58.78,90115.0,58.93,59.09,58.74,58.78,90115.0
2021-02-05 13:10:00,58.79,58.83,58.57,58.71,276890.0,58.79,58.83,58.57,58.71,276890.0
2021-02-05 13:20:00,58.68,58.75,58.59,58.7,85801.0,58.68,58.75,58.59,58.7,85801.0
2021-02-05 13:30:00,58.7,58.74,58.62,58.71,63259.0,58.7,58.74,58.62,58.71,63259.0
2021-02-05 13:40:00,58.71,58.87,58.66,58.81,55283.0,58.71,58.87,58.66,58.81,55283.0
2021-02-05 13:50:00,58.8,58.9,58.63,58.64,132226.0,58.8,58.9,58.63,58.64,132226.0
2021-02-05 14:00:00,58.64,58.78,58.6,58.68,62440.0,58.64,58.78,58.6,58.68,62440.0
2021-02-05 14:10:00,58.69,58.85,58.62,58.67,39930.0,58.69,58.85,58.62,58.67,39930.0
2021-02-05 14:20:00,58.67,58.7,58.6,58.64,45757.0,58.67,58.7,58.6,58.64,45757.0
2021-02-05 14:30:00,58.64,58.73,58.58,58.73,47667.0,58.64,58.73,58.58,58.73,47667.0
2021-02-05 14:40:00,58.74,58.82,58.6,58.65,45475.0,58.74,58.82,58.6,58.65,45475.0
2021-02-05 14:50:00,58.64,58.75,58.59,58.68,41930.0,58.64,58.75,58.59,58.68,41930.0
2021-02-05 15:00:00,58.7,58.73,58.6,58.73,46680.0,58.7,58.73,58.6,58.73,46680.0
2021-02-05 15:10:00,58.73,58.8,58.66,58.74,119104.0,58.73,58.8,58.66,58.74,119104.0
2021-02-05 15:20:00,58.75,58.89,58.73,58.87,67423.0,58.75,58.89,58.73,58.87,67423.0
2021-02-05 15:30:00,58.87,59.06,58.84,59.01,84457.0,58.87,59.06,58.84,59.01,84457.0
2021-02-05 15:40:00,59.0,59.04,58.9,58.94,223781.0,59.0,59.04,58.9,58.94,223781.0
2021-02-05 15:50:00,58.94,59.01,58.78,58.82,445910.0,58.94,59.01,58.78,58.82,445910.0
2021-02-08 09:30:00,59.17,59.43,58.68,58.88,148443.0,59.17,59.43,58.68,58.88,148443.0
2021-02-08 09:40:00,58.93,58.93,58.35,58.66,82246.0,58.93,58.93,58.35,58.66,82246.0
2021-02-08 09:50:00,58.64,58.85,58.55,58.7,57803.0,58.64,58.85,58.55,58.7,57803.0
2021-02-08 10:00:00,58.73,58.75,58.46,58.61,69316.0,58.73,58.75,58.46,58.61,69316.0
2021-02-08 10:10:00,58.62,58.73,58.51,58.51,35819.0,58.62,58.73,58.51,58.51,35819.0
2021-02-08 10:20:00,58.56,58.7,58.48,58.6,61171.0,58.56,58.7,58.48,58.6,61171.0
2021-02-08 10:30:00,58.64,58.8,58.58,58.71,49536.0,58.64,58.8,58.58,58.71,49536.0
2021-02-08 10:40:00,58.71,58.74,58.62,58.67,31406.0,58.71,58.74,58.62,58.67,31406.0
2021-02-08 10:50:00,58.65,58.71,58.41,58.56,84486.0,58.65,58.71,58.41,58.56,84486.0
2021-02-08 11:00:00,58.57,58.65,58.5,58.57,27187.0,58.57,58.65,58.5,58.57,27187.0
2021-02-08 11:10:00,58.54,58.61,58.44,58.49,72401.0,58.54,58.61,58.44,58.49,72401.0
2021-02-08 11:20:00,58.48,58.61,58.46,58.49,65075.0,58.48,58.61,58.46,58.49,65075.0
2021-02-08 11:30:00,58.5,58.6,58.46,58.52,116828.0,58.5,58.6,58.46,58.52,116828.0
2021-02-08 11:40:00,58.52,58.53,58.42,58.47,30854.0,58.52,58.53,58.42,58.47,30854.0
2021-02-08 11:50:00,58.47,58.47,58.24,58.26,42076.0,58.47,58.47,58.24,58.26,42076.0
2021-02-08 12:00:00,58.24,58.34,58.17,58.19,56261.0,58.24,58.34,58.17,58.19,56261.0
2021-02-08 12:10:00,58.19,58.25,58.17,58.21,36290.0,58.19,58.25,58.17,58.21,36290.0
2021-02-08 12:20:00,58.22,58.27,58.15,58.16,43953.0,58.22,58.27,58.15,58.16,43953.0
2021-02-08 12:30:00,58.16,58.21,58.0,58.02,52191.0,58.16,58.21,58.0,58.02,52191.0
2021-02-08 12:40:00,58.03,58.12,58.01,58.01,65376.0,58.03,58.12,58.01,58.01,65376.0
2021-02-08 12:50:00,58.01,58.12,58.01,58.04,56322.0,58.01,58.12,58.01,58.04,56322.0
2021-02-08 13:00:00,58.02,58.15,57.99,58.05,88289.0,58.02,58.15,57.99,58.05,88289.0
2021-02-08 13:10:00,58.05,58.1,57.98,58.05,106240.0,58.05,58.1,57.98,58.05,106240.0
2021-02-08 13:20:00,58.05,58.13,57.99,58.0,69586.0,58.05,58.13,57.99,58.0,69586.0
2021-02-08 13:30:00,58.0,58.12,57.98,58.05,88375.0,58.0,58.12,57.98,58.05,88375.0
2021-02-08 13:40:00,58.05,58.3,58.05,58.2,19889.0,58.05,58.3,58.05,58.2,19889.0
2021-02-08 13:50:00,58.19,58.19,57.96,57.98,108784.0,58.19,58.19,57.96,57.98,108784.0
2021-02-08 14:00:00,57.98,58.01,57.96,58.0,90112.0,57.98,58.01,57.96,58.0,90112.0
2021-02-08 14:10:00,58.0,58.03,57.77,57.93,95643.0,58.0,58.03,57.77,57.93,95643.0
2021-02-08 14:20:00,57.92,58.04,57.82,57.92,60006.0,57.92,58.04,57.82,57.92,60006.0
2021-02-08 14:30:00,57.93,57.97,57.89,57.93,47752.0,57.93,57.97,57.89,57.93,47752.0
2021-02-08 14:40:00,57.94,58.08,57.9,57.97,73580.0,57.94,58.08,57.9,57.97,73580.0
2021-02-08 14:50:00,57.96,57.96,57.85,57.94,74094.0,57.96,57.96,57.85,57.94,74094.0
2021-02-08 15:00:00,57.93,58.01,57.87,57.93,35788.0,57.93,58.01,57.87,57.93,35788.0
2021-02-08 15:10:00,57.93,57.98,57.89,57.92,53182.0,57.93,57.98,57.89,57.92,53182.0
2021-02-08 15:20:00,57.92,58.01,57.83,58.0,61722.0,57.92,58.01,57.83,58.0,61722.0
2021-02-08 15:30:00,58.01,58.08,57.96,58.07,108629.0,58.01,58.08,57.96,58.07,108629.0
2021-02-08 15:40:00,58.06,58.19,57.99,58.04,123039.0,58.06,58.19,57.99,58.04,123039.0
2021-02-08 15:50:00,58.05,58.27,58.04,58.27,401229.0,58.05,58.27,58.04,58.27,401229.0
2021-02-09 09:30:00,59.75,59.92,58.75,59.14,421085.0,59.75,59.92,58.75,59.14,421085.0
2021-02-09 09:40:00,59.18,59.92,59.14,59.31,235132.0,59.18,59.92,59.14,59.31,235132.0
2021-02-09 09:50:00,59.31,59.56,58.94,59.34,187402.0,59.31,59.56,58.94,59.34,187402.0
2021-02-09 10:00:00,59.36,59.89,58.91,59.89,146949.0,59.36,59.89,58.91,59.89,146949.0
2021-02-09 10:10:00,59.9,60.23,59.84,60.07,242685.0,59.9,60.23,59.84,60.07,242685.0
2021-02-09 10:20:00,60.04,60.27,60.03,60.07,122878.0,60.04,60.27,60.03,60.07,122878.0
2021-02-09 10:30:00,60.06,60.25,59.83,60.2,127579.0,60.06,60.25,59.83,60.2,127579.0
2021-02-09 10:40:00,60.21,60.26,59.79,59.93,74885.0,60.21,60.26,59.79,59.93,74885.0
2021-02-09 10:50:00,59.91,59.95,59.62,59.65,58459.0,59.91,59.95,59.62,59.65,58459.0
2021-02-09 11:00:00,59.65,59.65,59.39,59.44,172504.0,59.65,59.65,59.39,59.44,172504.0
2021-02-09 11:10:00,59.44,59.58,59.33,59.33,69556.0,59.44,59.58,59.33,59.33,69556.0
2021-02-09 11:20:00,59.32,59.72,59.32,59.68,51224.0,59.32,59.72,59.32,59.68,51224.0
2021-02-09 11:30:00,59.68,59.75,59.59,59.66,28847.0,59.68,59.75,59.59,59.66,28847.0
2021-02-09 11:40:00,59.63,59.68,59.51,59.57,24957.0,59.63,59.68,59.51,59.57,24957.0
2021-02-09 11:50:00,59.56,59.81,59.51,59.59,59400.0,59.56,59.81,59.51,59.59,59400.0
2021-02-09 12:00:00,59.61,59.72,59.59,59.7,37721.0,59.61,59.72,59.59,59.7,37721.0
2021-02-09 12:10:00,59.7,59.87,59.64,59.86,34226.0,59.7,59.87,59.64,59.86,34226.0
2021-02-09 12:20:00,59.85,59.98,59.74,59.8,41358.0,59.85,59.98,59.74,59.8,41358.0
2021-02-09 12:30:00,59.79,59.87,59.73,59.86,34418.0,59.79,59.87,59.73,59.86,34418.0
2021-02-09 12:40:00,59.84,59.99,59.82,59.84,37796.0,59.84,59.99,59.82,59.84,37796.0
2021-02-09 12:50:00,59.85,59.98,59.78,59.98,130962.0,59.85,59.98,59.78,59.98,130962.0
2021-02-09 13:00:00,59.97,60.02,59.84,59.91,46249.0,59.97,60.02,59.84,59.91,46249.0
2021-02-09 13:10:00,59.9,60.02,59.89,60.0,185744.0,59.9,60.02,59.89,60.0,185744.0
2021-02-09 13:20:00,60.01,60.11,60.0,60.02,60415.0,60.01,60.11,60.0,60.02,60415.0
2021-02-09 13:30:00,60.04,60.13,59.81,60.0,63424.0,60.04,60.13,59.81,60.0,63424.0
2021-02-09 13:40:00,59.99,60.18,59.98,60.15,108268.0,59.99,60.18,59.98,60.15,108268.0
2021-02-09 13:50:00,60.14,60.29,60.14,60.28,61673.0,60.14,60.29,60.14,60.28,61673.0
2021-02-09 14:00:00,60.3,60.46,60.28,60.29,50683.0,60.3,60.46,60.28,60.29,50683.0
2021-02-09 14:10:00,60.28,60.47,60.25,60.4,48832.0,60.28,60.47,60.25,60.4,48832.0
2021-02-09 14:20:00,60.4,60.43,60.28,60.37,72038.0,60.4,60.43,60.28,60.37,72038.0
2021-02-09 14:30:00,60.36,60.45,60.36,60.4,68734.0,60.36,60.45,60.36,60.4,68734.0
2021-02-09 14:40:00,60.4,60.48,60.31,60.47,47036.0,60.4,60.48,60.31,60.47,47036.0
2021-02-09 14:50:00,60.47,60.63,60.35,60.35,118982.0,60.47,60.63,60.35,60.35,118982.0
2021-02-09 15:00:00,60.38,60.38,60.14,60.24,154351.0,60.38,60.38,60.14,60.24,154351.0
2021-02-09 15:10:00,60.23,60.36,60.16,60.34,105069.0,60.23,60.36,60.16,60.34,105069.0
2021-02-09 15:20:00,60.34,60.46,60.27,60.35,115732.0,60.34,60.46,60.27,60.35,115732.0
2021-02-09 15:30:00,60.35,60.5,60.32,60.38,113562.0,60.35,60.5,60.32,60.38,113562.0
2021-02-09 15:40:00,60.4,60.56,60.33,60.36,234822.0,60.4,60.56,60.33,60.36,234822.0
2021-02-09 15:50:00,60.36,60.41,60.17,60.28,452459.0,60.36,60.41,60.17,60.28,452459.0
2021-02-10 09:30:00,60.9,61.33,60.75,61.11,228099.0,60.9,61.33,60.75,61.11,228099.0
2021-02-10 09:40:00,61.14,61.64,61.14,61.48,264688.0,61.14,61.64,61.14,61.48,264688.0
2021-02-10 09:50:00,61.47,61.83,61.47,61.69,189293.0,61.47,61.83,61.47,61.69,189293.0
2021-02-10 10:00:00,61.67,61.76,61.45,61.58,356168.0,61.67,61.76,61.45,61.58,356168.0
2021-02-10 10:10:00,61.59,62.23,61.53,62.15,179553.0,61.59,62.23,61.53,62.15,179553.0
2021-02-10 10:20:00,62.12,62.33,61.77,61.77,139164.0,62.12,62.33,61.77,61.77,139164.0
2021-02-10 10:30:00,61.8,61.8,61.18,61.51,132865.0,61.8,61.8,61.18,61.51,132865.0
2021-02-10 10:40:00,61.5,61.51,61.03,61.2,138629.0,61.5,61.51,61.03,61.2,138629.0
2021-02-10 10:50:00,61.21,61.37,61.05,61.3,118324.0,61.21,61.37,61.05,61.3,118324.0
2021-02-10 11:00:00,61.33,61.55,61.28,61.4,125769.0,61.33,61.55,61.28,61.4,125769.0
2021-02-10 11:10:00,61.41,61.71,61.35,61.71,71395.0,61.41,61.71,61.35,61.71,71395.0
2021-02-10 11:20:00,61.74,61.75,61.45,61.5,66977.0,61.74,61.75,61.45,61.5,66977.0
2021-02-10 11:30:00,61.5,61.69,61.42,61.5,41296.0,61.5,61.69,61.42,61.5,41296.0
2021-02-10 11:40:00,61.49,61.61,61.45,61.54,44661.0,61.49,61.61,61.45,61.54,44661.0
2021-02-10 11:50:00,61.54,61.57,61.37,61.45,57624.0,61.54,61.57,61.37,61.45,57624.0
2021-02-10 12:00:00,61.45,61.46,61.23,61.26,71466.0,61.45,61.46,61.23,61.26,71466.0
2021-02-10 12:10:00,61.25,61.27,61.16,61.25,41093.0,61.25,61.27,61.16,61.25,41093.0
2021-02-10 12:20:00,61.24,61.25,61.09,61.15,44533.0,61.24,61.25,61.09,61.15,44533.0
2021-02-10 12:30:00,61.15,61.22,61.1,61.21,51057.0,61.15,61.22,61.1,61.21,51057.0
2021-02-10 12:40:00,61.2,61.23,61.01,61.09,53250.0,61.2,61.23,61.01,61.09,53250.0
2021-02-10 12:50:00,61.09,61.12,60.95,60.95,82878.0,61.09,61.12,60.95,60.95,82878.0
2021-02-10 13:00:00,60.94,61.01,60.88,60.93,71902.0,60.94,61.01,60.88,60.93,71902.0
2021-02-10 13:10:00,60.94,61.12,60.88,61.06,42412.0,60.94,61.12,60.88,61.06,42412.0
2021-02-10 13:20:00,61.04,61.06,60.95,61.04,41099.0,61.04,61.06,60.95,61.04,41099.0
2021-02-10 13:30:00,61.07,61.12,60.96,61.06,57975.0,61.07,61.12,60.96,61.06,57975.0
2021-02-10 13:40:00,61.07,61.07,60.92,61.0,54290.0,61.07,61.07,60.92,61.0,54290.0
2021-02-10 13:50:00,61.0,61.06,60.96,61.05,62345.0,61.0,61.06,60.96,61.05,62345.0
2021-02-10 14:00:00,61.05,61.11,60.97,61.08,46041.0,61.05,61.11,60.97,61.08,46041.0
2021-02-10 14:10:00,61.08,61.08,60.93,60.98,44293.0,61.08,61.08,60.93,60.98,44293.0
2021-02-10 14:20:00,60.99,61.01,60.92,61.0,39307.0,60.99,61.01,60.92,61.0,39307.0
2021-02-10 14:30:00,61.0,61.1,60.95,60.96,109388.0,61.0,61.1,60.95,60.96,109388.0
2021-02-10 14:40:00,60.97,61.06,60.97,61.0,89006.0,60.97,61.06,60.97,61.0,89006.0
2021-02-10 14:50:00,61.0,61.11,60.96,61.1,51147.0,61.0,61.11,60.96,61.1,51147.0
2021-02-10 15:00:00,61.1,61.12,61.05,61.08,69119.0,61.1,61.12,61.05,61.08,69119.0
2021-02-10 15:10:00,61.07,61.11,60.99,61.0,56890.0,61.07,61.11,60.99,61.0,56890.0
2021-02-10 15:20:00,61.0,61.02,60.83,60.91,73695.0,61.0,61.02,60.83,60.91,73695.0
2021-02-10 15:30:00,60.92,61.02,60.87,60.88,140402.0,60.92,61.02,60.87,60.88,140402.0
2021-02-10 15:40:00,60.87,60.97,60.87,60.94,129161.0,60.87,60.97,60.87,60.94,129161.0
2021-02-10 15:50:00,60.96,61.14,60.94,61.06,300781.0,60.96,61.14,60.94,61.06,300781.0
2021-02-11 09:30:00,60.97,61.38,60.42,61.25,198851.0,60.97,61.38,60.42,61.25,198851.0
2021-02-11 09:40:00,61.22,61.47,60.85,61.12,122852.0,61.22,61.47,60.85,61.12,122852.0
2021-02-11 09:50:00,61.11,61.11,60.6,60.66,66694.0,61.11,61.11,60.6,60.66,66694.0
2021-02-11 10:00:00,60.64,60.9,60.58,60.83,35914.0,60.64,60.9,60.58,60.83,35914.0
2021-02-11 10:10:00,60.82,60.89,60.6,60.8,57930.0,60.82,60.89,60.6,60.8,57930.0
2021-02-11 10:20:00,60.82,61.12,60.8,60.88,75162.0,60.82,61.12,60.8,60.88,75162.0
2021-02-11 10:30:00,60.91,61.0,60.81,60.82,38966.0,60.91,61.0,60.81,60.82,38966.0
2021-02-11 10:40:00,60.83,60.84,60.62,60.66,85195.0,60.83,60.84,60.62,60.66,85195.0
2021-02-11 10:50:00,60.65,60.82,60.64,60.68,130175.0,60.65,60.82,60.64,60.68,130175.0
2021-02-11 11:00:00,60.7,60.92,60.7,60.91,63562.0,60.7,60.92,60.7,60.91,63562.0
2021-02-11 11:10:00,60.92,60.98,60.87,60.94,28086.0,60.92,60.98,60.87,60.94,28086.0
2021-02-11 11:20:00,60.95,60.95,60.77,60.89,53925.0,60.95,60.95,60.77,60.89,53925.0
2021-02-11 11:30:00,60.9,60.9,60.76,60.76,19769.0,60.9,60.9,60.76,60.76,19769.0
2021-02-11 11:40:00,60.76,60.76,60.59,60.64,29250.0,60.76,60.76,60.59,60.64,29250.0
2021-02-11 11:50:00,60.64,60.77,60.64,60.68,22106.0,60.64,60.77,60.64,60.68,22106.0
2021-02-11 12:00:00,60.68,60.69,60.48,60.52,36326.0,60.68,60.69,60.48,60.52,36326.0
2021-02-11 12:10:00,60.52,60.53,60.3,60.31,30489.0,60.52,60.53,60.3,60.31,30489.0
2021-02-11 12:20:00,60.32,60.36,60.24,60.28,54692.0,60.32,60.36,60.24,60.28,54692.0
2021-02-11 12:30:00,60.29,60.33,60.25,60.32,45230.0,60.29,60.33,60.25,60.32,45230.0
2021-02-11 12:40:00,60.31,60.37,60.23,60.29,36231.0,60.31,60.37,60.23,60.29,36231.0
2021-02-11 12:50:00,60.28,60.32,60.25,60.31,26403.0,60.28,60.32,60.25,60.31,26403.0
2021-02-11 13:00:00,60.32,60.35,60.22,60.35,37662.0,60.32,60.35,60.22,60.35,37662.0
2021-02-11 13:10:00,60.34,60.43,60.3,60.37,32486.0,60.34,60.43,60.3,60.37,32486.0
2021-02-11 13:20:00,60.36,60.39,60.18,60.23,30154.0,60.36,60.39,60.18,60.23,30154.0
2021-02-11 13:30:00,60.23,60.24,60.1,60.15,36437.0,60.23,60.24,60.1,60.15,36437.0
2021-02-11 13:40:00,60.16,60.22,60.06,60.1,45392.0,60.16,60.22,60.06,60.1,45392.0
2021-02-11 13:50:00,60.1,60.12,60.02,60.1,37155.0,60.1,60.12,60.02,60.1,37155.0
2021-02-11 14:00:00,60.09,60.09,59.96,60.0,45526.0,60.09,60.09,59.96,60.0,45526.0
2021-02-11 14:10:00,59.99,60.03,59.93,59.96,49549.0,59.99,60.03,59.93,59.96,49549.0
2021-02-11 14:20:00,59.97,60.05,59.87,59.91,44332.0,59.97,60.05,59.87,59.91,44332.0
2021-02-11 14:30:00,59.9,60.0,59.88,59.97,69776.0,59.9,60.0,59.88,59.97,69776.0
2021-02-11 14:40:00,59.97,59.97,59.86,59.87,28436.0,59.97,59.97,59.86,59.87,28436.0
2021-02-11 14:50:00,59.87,60.0,59.81,59.99,68491.0,59.87,60.0,59.81,59.99,68491.0
2021-02-11 15:00:00,59.98,60.08,59.97,60.08,65255.0,59.98,60.08,59.97,60.08,65255.0
2021-02-11 15:10:00,60.08,60.13,60.01,60.13,55049.0,60.08,60.13,60.01,60.13,55049.0
2021-02-11 15:20:00,60.13,60.17,60.04,60.05,68622.0,60.13,60.17,60.04,60.05,68622.0
2021-02-11 15:30:00,60.05,60.06,59.9,59.95,74150.0,60.05,60.06,59.9,59.95,74150.0
2021-02-11 15:40:00,59.96,59.99,59.83,59.96,119720.0,59.96,59.99,59.83,59.96,119720.0
2021-02-11 15:50:00,59.96,59.97,59.76,59.97,255960.0,59.96,59.97,59.76,59.97,255960.0
2021-02-12 09:30:00,59.86,60.0,59.72,60.0,62434.0,59.86,60.0,59.72,60.0,62434.0
2021-02-12 09:40:00,59.95,59.96,59.44,59.47,41159.0,59.95,59.96,59.44,59.47,41159.0
2021-02-12 09:50:00,59.44,59.48,59.06,59.06,37106.0,59.44,59.48,59.06,59.06,37106.0
2021-02-12 10:00:00,59.07,59.33,59.06,59.24,46028.0,59.07,59.33,59.06,59.24,46028.0
2021-02-12 10:10:00,59.27,59.37,59.12,59.13,95774.0,59.27,59.37,59.12,59.13,95774.0
2021-02-12 10:20:00,59.14,59.17,59.07,59.1,37731.0,59.14,59.17,59.07,59.1,37731.0
2021-02-12 10:30:00,59.11,59.45,59.11,59.43,146234.0,59.11,59.45,59.11,59.43,146234.0
2021-02-12 10:40:00,59.43,59.44,59.26,59.29,46345.0,59.43,59.44,59.26,59.29,46345.0
2021-02-12 10:50:00,59.29,59.39,59.21,59.38,33837.0,59.29,59.39,59.21,59.38,33837.0
2021-02-12 11:00:00,59.38,59.46,59.33,59.36,37501.0,59.38,59.46,59.33,59.36,37501.0
2021-02-12 11:10:00,59.36,59.38,59.22,59.28,36159.0,59.36,59.38,59.22,59.28,36159.0
2021-02-12 11:20:00,59.28,59.37,59.27,59.29,35718.0,59.28,59.37,59.27,59.29,35718.0
2021-02-12 11:30:00,59.3,59.36,59.24,59.31,18579.0,59.3,59.36,59.24,59.31,18579.0
2021-02-12 11:40:00,59.32,59.44,59.32,59.33,27876.0,59.32,59.44,59.32,59.33,27876.0
2021-02-12 11:50:00,59.33,59.36,59.25,59.35,30169.0,59.33,59.36,59.25,59.35,30169.0
2021-02-12 12:00:00,59.36,59.39,59.28,59.32,41319.0,59.36,59.39,59.28,59.32,41319.0
2021-02-12 12:10:00,59.32,59.32,59.21,59.21,32505.0,59.32,59.32,59.21,59.21,32505.0
2021-02-12 12:20:00,59.21,59.33,59.18,59.26,22098.0,59.21,59.33,59.18,59.26,22098.0
2021-02-12 12:30:00,59.27,59.36,59.24,59.34,51346.0,59.27,59.36,59.24,59.34,51346.0
2021-02-12 12:40:00,59.35,59.4,59.31,59.35,43164.0,59.35,59.4,59.31,59.35,43164.0
2021-02-12 12:50:00,59.36,59.39,59.3,59.33,34667.0,59.36,59.39,59.3,59.33,34667.0
2021-02-12 13:00:00,59.34,59.35,59.28,59.33,38739.0,59.34,59.35,59.28,59.33,38739.0
2021-02-12 13:10:00,59.33,59.34,59.1,59.11,54200.0,59.33,59.34,59.1,59.11,54200.0
2021-02-12 13:20:00,59.11,59.18,59.09,59.09,30178.0,59.11,59.18,59.09,59.09,30178.0
2021-02-12 13:30:00,59.09,59.22,59.08,59.21,36861.0,59.09,59.22,59.08,59.21,36861.0
2021-02-12 13:40:00,59.2,59.25,59.19,59.23,38561.0,59.2,59.25,59.19,59.23,38561.0
2021-02-12 13:50:00,59.23,59.28,59.2,59.22,41732.0,59.23,59.28,59.2,59.22,41732.0
2021-02-12 14:00:00,59.22,59.22,59.1,59.11,63082.0,59.22,59.22,59.1,59.11,63082.0
2021-02-12 14:10:00,59.11,59.14,59.03,59.06,33395.0,59.11,59.14,59.03,59.06,33395.0
2021-02-12 14:20:00,59.07,59.19,59.02,59.19,112090.0,59.07,59.19,59.02,59.19,112090.0
2021-02-12 14:30:00,59.2,59.27,59.19,59.23,65171.0,59.2,59.27,59.19,59.23,65171.0
2021-02-12 14:40:00,59.23,59.23,59.18,59.2,48252.0,59.23,59.23,59.18,59.2,48252.0
2021-02-12 14:50:00,59.2,59.22,59.16,59.17,48197.0,59.2,59.22,59.16,59.17,48197.0
2021-02-12 15:00:00,59.17,59.25,59.12,59.17,107321.0,59.17,59.25,59.12,59.17,107321.0
2021-02-12 15:10:00,59.18,59.25,59.13,59.2,71138.0,59.18,59.25,59.13,59.2,71138.0
2021-02-12 15:20:00,59.19,59.26,59.17,59.23,50384.0,59.19,59.26,59.17,59.23,50384.0
2021-02-12 15:30:00,59.22,59.25,59.19,59.19,82650.0,59.22,59.25,59.19,59.19,82650.0
2021-02-12 15:40:00,59.19,59.2,59.04,59.09,84929.0,59.19,59.2,59.04,59.09,84929.0
2021-02-12 15:50:00,59.1,59.22,59.07,59.22,266582.0,59.1,59.22,59.07,59.22,266582.0
2021-02-16 09:30:00,59.4,59.47,59.04,59.04,115313.0,59.4,59.47,59.04,59.04,115313.0
2021-02-16 09:40:00,59.02,59.13,58.81,59.01,47830.0,59.02,59.13,58.81,59.01,47830.0
2021-02-16 09:50:00,59.0,59.14,58.93,59.04,44229.0,59.0,59.14,58.93,59.04,44229.0
2021-02-16 10:00:00,59.03,59.03,58.77,58.88,19315.0,59.03,59.03,58.77,58.88,19315.0
2021-02-16 10:10:00,58.89,58.91,58.65,58.68,26274.0,58.89,58.91,58.65,58.68,26274.0
2021-02-16 10:20:00,58.65,58.81,58.59,58.67,57425.0,58.65,58.81,58.59,58.67,57425.0
2021-02-16 10:30:00,58.68,58.68,58.56,58.61,23150.0,58.68,58.68,58.56,58.61,23150.0
2021-02-16 10:40:00,58.6,58.6,58.21,58.26,108287.0,58.6,58.6,58.21,58.26,108287.0
2021-02-16 10:50:00,58.25,58.26,57.9,58.2,81766.0,58.25,58.26,57.9,58.2,81766.0
2021-02-16 11:00:00,58.19,58.22,58.02,58.18,165297.0,58.19,58.22,58.02,58.18,165297.0
2021-02-16 11:10:00,58.16,58.18,58.05,58.1,56459.0,58.16,58.18,58.05,58.1,56459.0
2021-02-16 11:20:00,58.11,58.15,58.06,58.11,57802.0,58.11,58.15,58.06,58.11,57802.0
2021-02-16 11:30:00,58.12,58.12,58.02,58.1,30021.0,58.12,58.12,58.02,58.1,30021.0
2021-02-16 11:40:00,58.1,58.13,58.02,58.09,40646.0,58.1,58.13,58.02,58.09,40646.0
2021-02-16 11:50:00,58.08,58.28,58.05,58.2,124694.0,58.08,58.28,58.05,58.2,124694.0
2021-02-16 12:00:00,58.22,58.28,58.14,58.27,35765.0,58.22,58.28,58.14,58.27,35765.0
2021-02-16 12:10:00,58.29,58.48,58.28,58.32,90064.0,58.29,58.48,58.28,58.32,90064.0
2021-02-16 12:20:00,58.3,58.49,58.3,58.47,34597.0,58.3,58.49,58.3,58.47,34597.0
2021-02-16 12:30:00,58.48,58.65,58.44,58.52,29574.0,58.48,58.65,58.44,58.52,29574.0
2021-02-16 12:40:00,58.54,58.61,58.46,58.5,23139.0,58.54,58.61,58.46,58.5,23139.0
2021-02-16 12:50:00,58.5,58.5,58.34,58.38,36985.0,58.5,58.5,58.34,58.38,36985.0
2021-02-16 13:00:00,58.39,58.41,58.25,58.29,109454.0,58.39,58.41,58.25,58.29,109454.0
2021-02-16 13:10:00,58.29,58.4,58.23,58.28,29953.0,58.29,58.4,58.23,58.28,29953.0
2021-02-16 13:20:00,58.28,58.39,58.26,58.34,76978.0,58.28,58.39,58.26,58.34,76978.0
2021-02-16 13:30:00,58.32,58.35,58.16,58.18,37166.0,58.32,58.35,58.16,58.18,37166.0
2021-02-16 13:40:00,58.18,58.18,58.05,58.1,37432.0,58.18,58.18,58.05,58.1,37432.0
2021-02-16 13:50:00,58.1,58.17,58.06,58.11,36395.0,58.1,58.17,58.06,58.11,36395.0
2021-02-16 14:00:00,58.1,58.27,58.08,58.17,43607.0,58.1,58.27,58.08,58.17,43607.0
2021-02-16 14:10:00,58.17,58.18,58.06,58.13,30578.0,58.17,58.18,58.06,58.13,30578.0
2021-02-16 14:20:00,58.12,58.13,58.02,58.08,55293.0,58.12,58.13,58.02,58.08,55293.0
2021-02-16 14:30:00,58.08,58.14,58.05,58.08,37627.0,58.08,58.14,58.05,58.08,37627.0
2021-02-16 14:40:00,58.08,58.12,58.05,58.11,48390.0,58.08,58.12,58.05,58.11,48390.0
2021-02-16 14:50:00,58.12,58.12,57.96,58.03,77566.0,58.12,58.12,57.96,58.03,77566.0
2021-02-16 15:00:00,58.03,58.07,57.96,58.05,53255.0,58.03,58.07,57.96,58.05,53255.0
2021-02-16 15:10:00,58.06,58.1,58.03,58.07,60665.0,58.06,58.1,58.03,58.07,60665.0
2021-02-16 15:20:00,58.07,58.08,57.97,58.02,159596.0,58.07,58.08,57.97,58.02,159596.0
2021-02-16 15:30:00,58.02,58.08,57.95,57.96,170676.0,58.02,58.08,57.95,57.96,170676.0
2021-02-16 15:40:00,57.97,58.03,57.9,57.92,179742.0,57.97,58.03,57.9,57.92,179742.0
2021-02-16 15:50:00,57.92,58.22,57.86,58.2,377330.0,57.92,58.22,57.86,58.2,377330.0
2021-02-17 09:30:00,58.05,58.58,57.99,58.46,160261.0,58.05,58.58,57.99,58.46,160261.0
2021-02-17 09:40:00,58.52,58.9,58.42,58.83,149080.0,58.52,58.9,58.42,58.83,149080.0
2021-02-17 09:50:00,58.8,58.87,58.36,58.37,97367.0,58.8,58.87,58.36,58.37,97367.0
2021-02-17 10:00:00,58.35,58.64,58.35,58.59,78756.0,58.35,58.64,58.35,58.59,78756.0
2021-02-17 10:10:00,58.6,58.68,58.47,58.59,47463.0,58.6,58.68,58.47,58.59,47463.0
2021-02-17 10:20:00,58.6,58.65,58.21,58.31,26157.0,58.6,58.65,58.21,58.31,26157.0
2021-02-17 10:30:00,58.33,58.46,58.21,58.41,17546.0,58.33,58.46,58.21,58.41,17546.0
2021-02-17 10:40:00,58.39,58.42,58.23,58.35,32307.0,58.39,58.42,58.23,58.35,32307.0
2021-02-17 10:50:00,58.34,58.43,58.28,58.41,58949.0,58.34,58.43,58.28,58.41,58949.0
2021-02-17 11:00:00,58.38,58.5,58.37,58.48,30174.0,58.38,58.5,58.37,58.48,30174.0
2021-02-17 11:10:00,58.47,58.59,58.44,58.57,41625.0,58.47,58.59,58.44,58.57,41625.0
2021-02-17 11:20:00,58.6,58.68,58.56,58.66,61556.0,58.6,58.68,58.56,58.66,61556.0
2021-02-17 11:30:00,58.67,58.85,58.67,58.85,80874.0,58.67,58.85,58.67,58.85,80874.0
2021-02-17 11:40:00,58.86,58.91,58.8,58.89,38036.0,58.86,58.91,58.8,58.89,38036.0
2021-02-17 11:50:00,58.92,59.11,58.9,59.08,63669.0,58.92,59.11,58.9,59.08,63669.0
2021-02-17 12:00:00,59.09,59.11,58.86,58.98,63179.0,59.09,59.11,58.86,58.98,63179.0
2021-02-17 12:10:00,59.0,59.0,58.92,58.99,27631.0,59.0,59.0,58.92,58.99,27631.0
2021-02-17 12:20:00,58.98,59.01,58.87,59.0,32479.0,58.98,59.01,58.87,59.0,32479.0
2021-02-17 12:30:00,59.0,59.11,58.95,58.95,29495.0,59.0,59.11,58.95,58.95,29495.0
2021-02-17 12:40:00,58.93,58.95,58.82,58.88,46758.0,58.93,58.95,58.82,58.88,46758.0
2021-02-17 12:50:00,58.88,58.95,58.71,58.75,31037.0,58.88,58.95,58.71,58.75,31037.0
2021-02-17 13:00:00,58.76,58.79,58.6,58.63,29814.0,58.76,58.79,58.6,58.63,29814.0
2021-02-17 13:10:00,58.64,58.72,58.63,58.67,23502.0,58.64,58.72,58.63,58.67,23502.0
2021-02-17 13:20:00,58.68,58.68,58.56,58.59,33700.0,58.68,58.68,58.56,58.59,33700.0
2021-02-17 13:30:00,58.6,58.61,58.55,58.57,22821.0,58.6,58.61,58.55,58.57,22821.0
2021-02-17 13:40:00,58.57,58.61,58.54,58.6,23373.0,58.57,58.61,58.54,58.6,23373.0
2021-02-17 13:50:00,58.59,58.67,58.55,58.58,21384.0,58.59,58.67,58.55,58.58,21384.0
2021-02-17 14:00:00,58.58,58.58,58.45,58.46,29562.0,58.58,58.58,58.45,58.46,29562.0
2021-02-17 14:10:00,58.45,58.46,58.35,58.41,56401.0,58.45,58.46,58.35,58.41,56401.0
2021-02-17 14:20:00,58.41,58.46,58.31,58.36,22719.0,58.41,58.46,58.31,58.36,22719.0
2021-02-17 14:30:00,58.37,58.4,58.34,58.38,20077.0,58.37,58.4,58.34,58.38,20077.0
2021-02-17 14:40:00,58.38,58.45,58.35,58.37,24353.0,58.38,58.45,58.35,58.37,24353.0
2021-02-17 14:50:00,58.37,58.41,58.37,58.39,22333.0,58.37,58.41,58.37,58.39,22333.0
2021-02-17 15:00:00,58.4,58.61,58.38,58.59,48511.0,58.4,58.61,58.38,58.59,48511.0
2021-02-17 15:10:00,58.6,58.61,58.49,58.56,36529.0,58.6,58.61,58.49,58.56,36529.0
2021-02-17 15:20:00,58.57,58.78,58.56,58.75,74077.0,58.57,58.78,58.56,58.75,74077.0
2021-02-17 15:30:00,58.76,58.82,58.63,58.7,67809.0,58.76,58.82,58.63,58.7,67809.0
2021-02-17 15:40:00,58.71,58.71,58.55,58.65,75122.0,58.71,58.71,58.55,58.65,75122.0
2021-02-17 15:50:00,58.65,58.66,58.48,58.62,229141.0,58.65,58.66,58.48,58.62,229141.0
2021-02-18 09:30:00,58.42,58.82,58.42,58.53,92598.0,58.42,58.82,58.42,58.53,92598.0
2021-02-18 09:40:00,58.44,58.87,58.44,58.86,49008.0,58.44,58.87,58.44,58.86,49008.0
2021-02-18 09:50:00,58.85,58.9,58.73,58.86,35805.0,58.85,58.9,58.73,58.86,35805.0
2021-02-18 10:00:00,58.85,59.02,58.7,58.75,70738.0,58.85,59.02,58.7,58.75,70738.0
2021-02-18 10:10:00,58.72,59.0,58.72,58.99,71507.0,58.72,59.0,58.72,58.99,71507.0
2021-02-18 10:20:00,58.99,59.01,58.78,58.88,101293.0,58.99,59.01,58.78,58.88,101293.0
2021-02-18 10:30:00,58.89,58.89,58.74,58.83,87599.0,58.89,58.89,58.74,58.83,87599.0
2021-02-18 10:40:00,58.84,58.97,58.79,58.94,81497.0,58.84,58.97,58.79,58.94,81497.0
2021-02-18 10:50:00,58.94,59.0,58.91,58.96,46061.0,58.94,59.0,58.91,58.96,46061.0
2021-02-18 11:00:00,58.95,59.12,58.9,58.95,49177.0,58.95,59.12,58.9,58.95,49177.0
2021-02-18 11:10:00,58.95,59.01,58.87,58.96,70104.0,58.95,59.01,58.87,58.96,70104.0
2021-02-18 11:20:00,58.97,59.1,58.92,59.04,82249.0,58.97,59.1,58.92,59.04,82249.0
2021-02-18 11:30:00,59.05,59.07,59.0,59.04,36496.0,59.05,59.07,59.0,59.04,36496.0
2021-02-18 11:40:00,59.05,59.19,59.01,59.1,53551.0,59.05,59.19,59.01,59.1,53551.0
2021-02-18 11:50:00,59.11,59.11,58.88,58.95,74694.0,59.11,59.11,58.88,58.95,74694.0
2021-02-18 12:00:00,58.95,59.05,58.91,58.95,60357.0,58.95,59.05,58.91,58.95,60357.0
2021-02-18 12:10:00,58.94,59.07,58.89,59.05,47777.0,58.94,59.07,58.89,59.05,47777.0
2021-02-18 12:20:00,59.04,59.1,58.98,59.01,62178.0,59.04,59.1,58.98,59.01,62178.0
2021-02-18 12:30:00,59.01,59.02,58.94,59.0,21912.0,59.01,59.02,58.94,59.0,21912.0
2021-02-18 12:40:00,59.0,59.03,58.98,58.99,55356.0,59.0,59.03,58.98,58.99,55356.0
2021-02-18 12:50:00,58.99,59.08,58.97,59.05,44183.0,58.99,59.08,58.97,59.05,44183.0
2021-02-18 13:00:00,59.05,59.08,58.93,59.06,275479.0,59.05,59.08,58.93,59.06,275479.0
2021-02-18 13:10:00,59.05,59.25,59.05,59.2,79581.0,59.05,59.25,59.05,59.2,79581.0
2021-02-18 13:20:00,59.2,59.45,59.19,59.39,111207.0,59.2,59.45,59.19,59.39,111207.0
2021-02-18 13:30:00,59.39,59.51,59.3,59.34,53312.0,59.39,59.51,59.3,59.34,53312.0
2021-02-18 13:40:00,59.33,59.36,59.27,59.28,32475.0,59.33,59.36,59.27,59.28,32475.0
2021-02-18 13:50:00,59.28,59.31,59.22,59.28,27221.0,59.28,59.31,59.22,59.28,27221.0
2021-02-18 14:00:00,59.28,59.36,59.24,59.25,35719.0,59.28,59.36,59.24,59.25,35719.0
2021-02-18 14:10:00,59.24,59.3,59.17,59.25,28503.0,59.24,59.3,59.17,59.25,28503.0
2021-02-18 14:20:00,59.27,59.28,59.17,59.19,22513.0,59.27,59.28,59.17,59.19,22513.0
2021-02-18 14:30:00,59.2,59.32,59.16,59.29,53447.0,59.2,59.32,59.16,59.29,53447.0
2021-02-18 14:40:00,59.29,59.31,59.21,59.22,26849.0,59.29,59.31,59.21,59.22,26849.0
2021-02-18 14:50:00,59.22,59.24,59.18,59.2,37392.0,59.22,59.24,59.18,59.2,37392.0
2021-02-18 15:00:00,59.2,59.25,59.2,59.22,28608.0,59.2,59.25,59.2,59.22,28608.0
2021-02-18 15:10:00,59.23,59.23,58.93,58.95,95012.0,59.23,59.23,58.93,58.95,95012.0
2021-02-18 15:20:00,58.95,59.05,58.89,59.0,112934.0,58.95,59.05,58.89,59.0,112934.0
2021-02-18 15:30:00,59.01,59.02,58.98,59.01,111967.0,59.01,59.02,58.98,59.01,111967.0
2021-02-18 15:40:00,59.01,59.13,58.87,58.88,124965.0,59.01,59.13,58.87,58.88,124965.0
2021-02-18 15:50:00,58.89,58.96,58.67,58.73,389123.0,58.89,58.96,58.67,58.73,389123.0
2021-02-19 09:30:00,58.9,59.09,57.83,58.03,242368.0,58.9,59.09,57.83,58.03,242368.0
2021-02-19 09:40:00,58.02,58.16,57.71,57.79,85566.0,58.02,58.16,57.71,57.79,85566.0
2021-02-19 09:50:00,57.8,58.28,57.71,58.27,51933.0,57.8,58.28,57.71,58.27,51933.0
2021-02-19 10:00:00,58.3,58.45,58.16,58.25,80735.0,58.3,58.45,58.16,58.25,80735.0
2021-02-19 10:10:00,58.23,58.31,58.12,58.18,45961.0,58.23,58.31,58.12,58.18,45961.0
2021-02-19 10:20:00,58.19,58.26,58.14,58.19,59927.0,58.19,58.26,58.14,58.19,59927.0
2021-02-19 10:30:00,58.18,58.24,58.08,58.15,39874.0,58.18,58.24,58.08,58.15,39874.0
2021-02-19 10:40:00,58.15,58.16,57.99,58.0,52777.0,58.15,58.16,57.99,58.0,52777.0
2021-02-19 10:50:00,58.01,58.12,57.94,58.07,34761.0,58.01,58.12,57.94,58.07,34761.0
2021-02-19 11:00:00,58.06,58.21,58.06,58.17,35348.0,58.06,58.21,58.06,58.17,35348.0
2021-02-19 11:10:00,58.18,58.2,58.12,58.13,29929.0,58.18,58.2,58.12,58.13,29929.0
2021-02-19 11:20:00,58.15,58.21,58.08,58.09,22702.0,58.15,58.21,58.08,58.09,22702.0
2021-02-19 11:30:00,58.1,58.11,57.97,58.05,62369.0,58.1,58.11,57.97,58.05,62369.0
2021-02-19 11:40:00,58.05,58.21,58.04,58.17,48462.0,58.05,58.21,58.04,58.17,48462.0
2021-02-19 11:50:00,58.17,58.2,58.07,58.14,21371.0,58.17,58.2,58.07,58.14,21371.0
2021-02-19 12:00:00,58.15,58.19,58.09,58.09,24980.0,58.15,58.19,58.09,58.09,24980.0
2021-02-19 12:10:00,58.1,58.1,58.0,58.04,39076.0,58.1,58.1,58.0,58.04,39076.0
2021-02-19 12:20:00,58.05,58.06,57.99,58.02,66493.0,58.05,58.06,57.99,58.02,66493.0
2021-02-19 12:30:00,58.01,58.05,57.95,57.97,31754.0,58.01,58.05,57.95,57.97,31754.0
2021-02-19 12:40:00,57.97,58.1,57.91,58.0,52601.0,57.97,58.1,57.91,58.0,52601.0
2021-02-19 12:50:00,57.99,58.08,57.96,58.02,58907.0,57.99,58.08,57.96,58.02,58907.0
2021-02-19 13:00:00,58.03,58.03,57.92,57.94,23735.0,58.03,58.03,57.92,57.94,23735.0
2021-02-19 13:10:00,57.92,58.05,57.9,58.04,84564.0,57.92,58.05,57.9,58.04,84564.0
2021-02-19 13:20:00,58.03,58.08,57.99,58.02,62392.0,58.03,58.08,57.99,58.02,62392.0
2021-02-19 13:30:00,58.03,58.03,57.89,57.95,39126.0,58.03,58.03,57.89,57.95,39126.0
2021-02-19 13:40:00,57.94,58.01,57.9,58.0,32474.0,57.94,58.01,57.9,58.0,32474.0
2021-02-19 13:50:00,58.0,58.01,57.95,57.99,29112.0,58.0,58.01,57.95,57.99,29112.0
2021-02-19 14:00:00,58.0,58.06,57.99,58.03,48618.0,58.0,58.06,57.99,58.03,48618.0
2021-02-19 14:10:00,58.04,58.04,57.92,57.95,46576.0,58.04,58.04,57.92,57.95,46576.0
2021-02-19 14:20:00,57.95,57.97,57.77,57.77,43462.0,57.95,57.97,57.77,57.77,43462.0
2021-02-19 14:30:00,57.79,58.05,57.78,57.99,104999.0,57.79,58.05,57.78,57.99,104999.0
2021-02-19 14:40:00,58.0,58.01,57.93,57.94,50079.0,58.0,58.01,57.93,57.94,50079.0
2021-02-19 14:50:00,57.94,57.98,57.87,57.97,21801.0,57.94,57.98,57.87,57.97,21801.0
2021-02-19 15:00:00,57.98,58.05,57.92,57.92,52454.0,57.98,58.05,57.92,57.92,52454.0
2021-02-19 15:10:00,57.92,58.02,57.92,58.01,36862.0,57.92,58.02,57.92,58.01,36862.0
2021-02-19 15:20:00,58.0,58.12,57.96,58.1,53678.0,58.0,58.12,57.96,58.1,53678.0
2021-02-19 15:30:00,58.11,58.21,58.05,58.1,58529.0,58.11,58.21,58.05,58.1,58529.0
2021-02-19 15:40:00,58.1,58.15,58.06,58.1,95562.0,58.1,58.15,58.06,58.1,95562.0
2021-02-19 15:50:00,58.12,58.12,57.88,57.99,244863.0,58.12,58.12,57.88,57.99,244863.0
2021-02-22 09:30:00,57.5,57.79,57.16,57.77,130208.0,57.5,57.79,57.16,57.77,130208.0
2021-02-22 09:40:00,57.75,57.91,57.66,57.71,60019.0,57.75,57.91,57.66,57.71,60019.0
2021-02-22 09:50:00,57.68,57.79,57.55,57.59,139248.0,57.68,57.79,57.55,57.59,139248.0
2021-02-22 10:00:00,57.57,57.63,57.45,57.61,30416.0,57.57,57.63,57.45,57.61,30416.0
2021-02-22 10:10:00,57.6,57.67,57.29,57.29,43405.0,57.6,57.67,57.29,57.29,43405.0
2021-02-22 10:20:00,57.31,57.42,57.26,57.4,38526.0,57.31,57.42,57.26,57.4,38526.0
2021-02-22 10:30:00,57.38,57.66,57.33,57.59,49413.0,57.38,57.66,57.33,57.59,49413.0
2021-02-22 10:40:00,57.59,57.68,57.51,57.66,32548.0,57.59,57.68,57.51,57.66,32548.0
2021-02-22 10:50:00,57.65,57.82,57.58,57.77,22680.0,57.65,57.82,57.58,57.77,22680.0
2021-02-22 11:00:00,57.77,57.8,57.67,57.79,31330.0,57.77,57.8,57.67,57.79,31330.0
2021-02-22 11:10:00,57.8,58.02,57.78,58.02,60913.0,57.8,58.02,57.78,58.02,60913.0
2021-02-22 11:20:00,58.02,58.02,57.92,57.95,28793.0,58.02,58.02,57.92,57.95,28793.0
2021-02-22 11:30:00,58.0,58.02,57.94,57.97,20570.0,58.0,58.02,57.94,57.97,20570.0
2021-02-22 11:40:00,57.98,58.02,57.85,57.86,28130.0,57.98,58.02,57.85,57.86,28130.0
2021-02-22 11:50:00,57.9,57.97,57.8,57.93,19946.0,57.9,57.97,57.8,57.93,19946.0
2021-02-22 12:00:00,57.9,57.92,57.79,57.92,137921.0,57.9,57.92,57.79,57.92,137921.0
2021-02-22 12:10:00,57.9,58.23,57.9,58.16,105194.0,57.9,58.23,57.9,58.16,105194.0
2021-02-22 12:20:00,58.16,58.2,58.1,58.11,20100.0,58.16,58.2,58.1,58.11,20100.0
2021-02-22 12:30:00,58.12,58.12,58.04,58.05,31520.0,58.12,58.12,58.04,58.05,31520.0
2021-02-22 12:40:00,58.03,58.06,57.97,58.03,31219.0,58.03,58.06,57.97,58.03,31219.0
2021-02-22 12:50:00,58.04,58.09,57.98,57.99,35456.0,58.04,58.09,57.98,57.99,35456.0
2021-02-22 13:00:00,57.98,58.15,57.93,57.93,87347.0,57.98,58.15,57.93,57.93,87347.0
2021-02-22 13:10:00,57.93,58.04,57.9,57.97,48346.0,57.93,58.04,57.9,57.97,48346.0
2021-02-22 13:20:00,57.97,58.1,57.97,58.03,55928.0,57.97,58.1,57.97,58.03,55928.0
2021-02-22 13:30:00,58.04,58.2,58.02,58.2,15929.0,58.04,58.2,58.02,58.2,15929.0
2021-02-22 13:40:00,58.19,58.29,58.14,58.18,26525.0,58.19,58.29,58.14,58.18,26525.0
2021-02-22 13:50:00,58.18,58.23,58.1,58.22,24039.0,58.18,58.23,58.1,58.22,24039.0
2021-02-22 14:00:00,58.21,58.28,58.19,58.2,26900.0,58.21,58.28,58.19,58.2,26900.0
2021-02-22 14:10:00,58.2,58.22,58.08,58.11,30313.0,58.2,58.22,58.08,58.11,30313.0
2021-02-22 14:20:00,58.1,58.12,58.03,58.05,34551.0,58.1,58.12,58.03,58.05,34551.0
2021-02-22 14:30:00,58.04,58.26,58.03,58.24,64027.0,58.04,58.26,58.03,58.24,64027.0
2021-02-22 14:40:00,58.25,58.31,58.23,58.3,50261.0,58.25,58.31,58.23,58.3,50261.0
2021-02-22 14:50:00,58.3,58.36,58.27,58.34,50328.0,58.3,58.36,58.27,58.34,50328.0
2021-02-22 15:00:00,58.35,58.37,58.25,58.33,72532.0,58.35,58.37,58.25,58.33,72532.0
2021-02-22 15:10:00,58.33,58.4,58.31,58.4,53442.0,58.33,58.4,58.31,58.4,53442.0
2021-02-22 15:20:00,58.4,58.66,58.38,58.61,65060.0,58.4,58.66,58.38,58.61,65060.0
2021-02-22 15:30:00,58.6,58.7,58.58,58.64,76511.0,58.6,58.7,58.58,58.64,76511.0
2021-02-22 15:40:00,58.64,58.65,58.44,58.45,103953.0,58.64,58.65,58.44,58.45,103953.0
2021-02-22 15:50:00,58.45,58.47,58.21,58.27,304814.0,58.45,58.47,58.21,58.27,304814.0
2021-02-23 09:30:00,58.87,58.87,58.11,58.66,92071.0,58.87,58.87,58.11,58.66,92071.0
2021-02-23 09:40:00,58.61,59.36,58.51,59.21,123568.0,58.61,59.36,58.51,59.21,123568.0
2021-02-23 09:50:00,59.19,59.75,59.02,59.57,211909.0,59.19,59.75,59.02,59.57,211909.0
2021-02-23 10:00:00,59.57,59.87,59.4,59.75,158173.0,59.57,59.87,59.4,59.75,158173.0
2021-02-23 10:10:00,59.75,59.75,59.01,59.03,70629.0,59.75,59.75,59.01,59.03,70629.0
2021-02-23 10:20:00,59.06,59.06,58.25,58.29,50931.0,59.06,59.06,58.25,58.29,50931.0
2021-02-23 10:30:00,58.32,58.44,58.16,58.28,39371.0,58.32,58.44,58.16,58.28,39371.0
2021-02-23 10:40:00,58.3,58.53,58.26,58.42,58398.0,58.3,58.53,58.26,58.42,58398.0
2021-02-23 10:50:00,58.41,58.56,58.35,58.49,33774.0,58.41,58.56,58.35,58.49,33774.0
2021-02-23 11:00:00,58.47,58.89,58.42,58.86,72548.0,58.47,58.89,58.42,58.86,72548.0
2021-02-23 11:10:00,58.84,58.93,58.77,58.87,30275.0,58.84,58.93,58.77,58.87,30275.0
2021-02-23 11:20:00,58.87,58.96,58.82,58.89,25667.0,58.87,58.96,58.82,58.89,25667.0
2021-02-23 11:30:00,58.89,59.1,58.79,59.05,53984.0,58.89,59.1,58.79,59.05,53984.0
2021-02-23 11:40:00,59.05,59.09,58.92,59.0,31015.0,59.05,59.09,58.92,59.0,31015.0
2021-02-23 11:50:00,58.99,59.15,58.97,59.14,33519.0,58.99,59.15,58.97,59.14,33519.0
2021-02-23 12:00:00,59.13,59.38,59.11,59.35,83768.0,59.13,59.38,59.11,59.35,83768.0
2021-02-23 12:10:00,59.35,59.37,59.19,59.35,37715.0,59.35,59.37,59.19,59.35,37715.0
2021-02-23 12:20:00,59.34,59.49,59.34,59.41,38879.0,59.34,59.49,59.34,59.41,38879.0
2021-02-23 12:30:00,59.4,59.59,59.35,59.44,82439.0,59.4,59.59,59.35,59.44,82439.0
2021-02-23 12:40:00,59.43,59.47,59.28,59.35,37041.0,59.43,59.47,59.28,59.35,37041.0
2021-02-23 12:50:00,59.35,59.36,59.13,59.3,44471.0,59.35,59.36,59.13,59.3,44471.0
2021-02-23 13:00:00,59.3,59.47,59.27,59.41,31713.0,59.3,59.47,59.27,59.41,31713.0
2021-02-23 13:10:00,59.41,59.46,59.29,59.42,45564.0,59.41,59.46,59.29,59.42,45564.0
2021-02-23 13:20:00,59.41,59.5,59.32,59.4,214073.0,59.41,59.5,59.32,59.4,214073.0
2021-02-23 13:30:00,59.41,59.49,59.17,59.22,59605.0,59.41,59.49,59.17,59.22,59605.0
2021-02-23 13:40:00,59.21,59.27,59.19,59.25,25113.0,59.21,59.27,59.19,59.25,25113.0
2021-02-23 13:50:00,59.24,59.28,59.18,59.25,33353.0,59.24,59.28,59.18,59.25,33353.0
2021-02-23 14:00:00,59.24,59.28,59.15,59.25,39166.0,59.24,59.28,59.15,59.25,39166.0
2021-02-23 14:10:00,59.25,59.31,59.23,59.29,38709.0,59.25,59.31,59.23,59.29,38709.0
2021-02-23 14:20:00,59.28,59.31,59.21,59.28,24430.0,59.28,59.31,59.21,59.28,24430.0
2021-02-23 14:30:00,59.27,59.3,59.18,59.25,31046.0,59.27,59.3,59.18,59.25,31046.0
2021-02-23 14:40:00,59.25,59.31,59.23,59.27,30630.0,59.25,59.31,59.23,59.27,30630.0
2021-02-23 14:50:00,59.27,59.39,59.26,59.3,39606.0,59.27,59.39,59.26,59.3,39606.0
2021-02-23 15:00:00,59.29,59.33,59.22,59.27,51652.0,59.29,59.33,59.22,59.27,51652.0
2021-02-23 15:10:00,59.28,59.38,59.22,59.3,115986.0,59.28,59.38,59.22,59.3,115986.0
2021-02-23 15:20:00,59.29,59.55,59.27,59.53,70053.0,59.29,59.55,59.27,59.53,70053.0
2021-02-23 15:30:00,59.54,59.54,59.26,59.28,77611.0,59.54,59.54,59.26,59.28,77611.0
2021-02-23 15:40:00,59.28,59.33,59.17,59.25,84347.0,59.28,59.33,59.17,59.25,84347.0
2021-02-23 15:50:00,59.25,59.34,59.1,59.3,289630.0,59.25,59.34,59.1,59.3,289630.0
2021-02-24 09:30:00,59.05,59.71,59.05,59.12,107594.0,59.05,59.71,59.05,59.12,107594.0
2021-02-24 09:40:00,59.09,59.19,58.86,59.0,29842.0,59.09,59.19,58.86,59.0,29842.0
2021-02-24 09:50:00,58.98,59.01,58.74,58.81,65485.0,58.98,59.01,58.74,58.81,65485.0
2021-02-24 10:00:00,58.79,58.99,58.77,58.85,44057.0,58.79,58.99,58.77,58.85,44057.0
2021-02-24 10:10:00,58.87,58.97,58.77,58.84,21594.0,58.87,58.97,58.77,58.84,21594.0
2021-02-24 10:20:00,58.85,59.13,58.85,59.13,34514.0,58.85,59.13,58.85,59.13,34514.0
2021-02-24 10:30:00,59.1,59.16,58.98,59.16,21444.0,59.1,59.16,58.98,59.16,21444.0
2021-02-24 10:40:00,59.16,59.22,59.09,59.2,32464.0,59.16,59.22,59.09,59.2,32464.0
2021-02-24 10:50:00,59.21,59.3,59.14,59.22,44548.0,59.21,59.3,59.14,59.22,44548.0
2021-02-24 11:00:00,59.23,59.39,59.23,59.27,24893.0,59.23,59.39,59.23,59.27,24893.0
2021-02-24 11:10:00,59.26,59.34,59.21,59.33,18260.0,59.26,59.34,59.21,59.33,18260.0
2021-02-24 11:20:00,59.33,59.39,59.3,59.33,34058.0,59.33,59.39,59.3,59.33,34058.0
2021-02-24 11:30:00,59.32,59.35,59.18,59.23,23682.0,59.32,59.35,59.18,59.23,23682.0
2021-02-24 11:40:00,59.2,59.24,59.14,59.14,28260.0,59.2,59.24,59.14,59.14,28260.0
2021-02-24 11:50:00,59.12,59.18,59.06,59.16,19765.0,59.12,59.18,59.06,59.16,19765.0
2021-02-24 12:00:00,59.17,59.21,59.07,59.08,26820.0,59.17,59.21,59.07,59.08,26820.0
2021-02-24 12:10:00,59.08,59.09,59.02,59.06,12696.0,59.08,59.09,59.02,59.06,12696.0
2021-02-24 12:20:00,59.06,59.26,59.06,59.26,25748.0,59.06,59.26,59.06,59.26,25748.0
2021-02-24 12:30:00,59.26,59.32,59.24,59.3,21086.0,59.26,59.32,59.24,59.3,21086.0
2021-02-24 12:40:00,59.3,59.36,59.26,59.35,21921.0,59.3,59.36,59.26,59.35,21921.0
2021-02-24 12:50:00,59.36,59.36,59.27,59.3,11824.0,59.36,59.36,59.27,59.3,11824.0
2021-02-24 13:00:00,59.3,59.35,59.25,59.32,18159.0,59.3,59.35,59.25,59.32,18159.0
2021-02-24 13:10:00,59.3,59.34,59.21,59.26,13464.0,59.3,59.34,59.21,59.26,13464.0
2021-02-24 13:20:00,59.27,59.36,59.23,59.34,24473.0,59.27,59.36,59.23,59.34,24473.0
2021-02-24 13:30:00,59.33,59.62,59.33,59.53,73686.0,59.33,59.62,59.33,59.53,73686.0
2021-02-24 13:40:00,59.53,59.56,59.44,59.49,38035.0,59.53,59.56,59.44,59.49,38035.0
2021-02-24 13:50:00,59.49,59.61,59.46,59.59,38519.0,59.49,59.61,59.46,59.59,38519.0
2021-02-24 14:00:00,59.6,59.62,59.48,59.55,14660.0,59.6,59.62,59.48,59.55,14660.0
2021-02-24 14:10:00,59.55,59.71,59.53,59.68,24719.0,59.55,59.71,59.53,59.68,24719.0
2021-02-24 14:20:00,59.67,59.71,59.65,59.7,31512.0,59.67,59.71,59.65,59.7,31512.0
2021-02-24 14:30:00,59.7,59.79,59.65,59.75,61647.0,59.7,59.79,59.65,59.75,61647.0
2021-02-24 14:40:00,59.74,59.77,59.69,59.7,23818.0,59.74,59.77,59.69,59.7,23818.0
2021-02-24 14:50:00,59.71,59.73,59.64,59.68,15317.0,59.71,59.73,59.64,59.68,15317.0
2021-02-24 15:00:00,59.69,59.75,59.66,59.7,55642.0,59.69,59.75,59.66,59.7,55642.0
2021-02-24 15:10:00,59.7,59.74,59.65,59.68,27519.0,59.7,59.74,59.65,59.68,27519.0
2021-02-24 15:20:00,59.67,59.72,59.66,59.68,35250.0,59.67,59.72,59.66,59.68,35250.0
2021-02-24 15:30:00,59.67,59.67,59.56,59.58,61776.0,59.67,59.67,59.56,59.58,61776.0
2021-02-24 15:40:00,59.58,59.61,59.48,59.6,71788.0,59.58,59.61,59.48,59.6,71788.0
2021-02-24 15:50:00,59.6,59.65,59.35,59.38,291136.0,59.6,59.65,59.35,59.38,291136.0
2021-02-25 09:30:00,59.47,60.07,59.46,60.05,99897.0,59.47,60.07,59.46,60.05,99897.0
2021-02-25 09:40:00,60.05,60.15,59.94,60.15,45551.0,60.05,60.15,59.94,60.15,45551.0
2021-02-25 09:50:00,60.19,60.27,59.56,59.64,36392.0,60.19,60.27,59.56,59.64,36392.0
2021-02-25 10:00:00,59.65,59.97,59.62,59.88,24804.0,59.65,59.97,59.62,59.88,24804.0
2021-02-25 10:10:00,59.91,59.92,59.6,59.78,21880.0,59.91,59.92,59.6,59.78,21880.0
2021-02-25 10:20:00,59.8,59.85,59.48,59.55,19602.0,59.8,59.85,59.48,59.55,19602.0
2021-02-25 10:30:00,59.57,59.64,59.39,59.51,37311.0,59.57,59.64,59.39,59.51,37311.0
2021-02-25 10:40:00,59.51,59.71,59.5,59.6,20696.0,59.51,59.71,59.5,59.6,20696.0
2021-02-25 10:50:00,59.61,59.63,59.44,59.55,31382.0,59.61,59.63,59.44,59.55,31382.0
2021-02-25 11:00:00,59.54,59.7,59.53,59.61,15746.0,59.54,59.7,59.53,59.61,15746.0
2021-02-25 11:10:00,59.63,59.66,59.4,59.56,21310.0,59.63,59.66,59.4,59.56,21310.0
2021-02-25 11:20:00,59.57,59.61,59.34,59.4,14311.0,59.57,59.61,59.34,59.4,14311.0
2021-02-25 11:30:00,59.42,59.47,59.37,59.44,17727.0,59.42,59.47,59.37,59.44,17727.0
2021-02-25 11:40:00,59.42,59.51,59.3,59.35,15721.0,59.42,59.51,59.3,59.35,15721.0
2021-02-25 11:50:00,59.32,59.35,59.15,59.21,26715.0,59.32,59.35,59.15,59.21,26715.0
2021-02-25 12:00:00,59.19,59.19,58.98,59.16,19508.0,59.19,59.19,58.98,59.16,19508.0
2021-02-25 12:10:00,59.16,59.24,59.02,59.03,41844.0,59.16,59.24,59.02,59.03,41844.0
2021-02-25 12:20:00,59.02,59.2,58.92,58.95,28635.0,59.02,59.2,58.92,58.95,28635.0
2021-02-25 12:30:00,58.97,58.97,58.8,58.86,20098.0,58.97,58.97,58.8,58.86,20098.0
2021-02-25 12:40:00,58.87,59.03,58.74,59.0,38419.0,58.87,59.03,58.74,59.0,38419.0
2021-02-25 12:50:00,59.0,59.03,58.71,58.73,25789.0,59.0,59.03,58.71,58.73,25789.0
2021-02-25 13:00:00,58.71,58.82,58.49,58.55,26469.0,58.71,58.82,58.49,58.55,26469.0
2021-02-25 13:10:00,58.57,58.64,58.47,58.64,25468.0,58.57,58.64,58.47,58.64,25468.0
2021-02-25 13:20:00,58.62,58.68,58.48,58.56,25231.0,58.62,58.68,58.48,58.56,25231.0
2021-02-25 13:30:00,58.55,58.63,58.49,58.61,29593.0,58.55,58.63,58.49,58.61,29593.0
2021-02-25 13:40:00,58.6,58.8,58.56,58.8,16237.0,58.6,58.8,58.56,58.8,16237.0
2021-02-25 13:50:00,58.8,58.8,58.7,58.76,13796.0,58.8,58.8,58.7,58.76,13796.0
2021-02-25 14:00:00,58.75,58.81,58.7,58.77,11309.0,58.75,58.81,58.7,58.77,11309.0
2021-02-25 14:10:00,58.78,58.79,58.62,58.72,28766.0,58.78,58.79,58.62,58.72,28766.0
2021-02-25 14:20:00,58.74,59.01,58.69,59.0,41817.0,58.74,59.01,58.69,59.0,41817.0
2021-02-25 14:30:00,58.99,59.05,58.91,58.95,53108.0,58.99,59.05,58.91,58.95,53108.0
2021-02-25 14:40:00,58.94,59.01,58.86,58.89,23964.0,58.94,59.01,58.86,58.89,23964.0
2021-02-25 14:50:00,58.92,58.95,58.67,58.71,32551.0,58.92,58.95,58.67,58.71,32551.0
2021-02-25 15:00:00,58.7,58.85,58.68,58.69,35116.0,58.7,58.85,58.68,58.69,35116.0
2021-02-25 15:10:00,58.7,58.77,58.55,58.69,79741.0,58.7,58.77,58.55,58.69,79741.0
2021-02-25 15:20:00,58.7,58.75,58.62,58.63,39866.0,58.7,58.75,58.62,58.63,39866.0
2021-02-25 15:30:00,58.62,58.7,58.51,58.53,52106.0,58.62,58.7,58.51,58.53,52106.0
2021-02-25 15:40:00,58.54,58.81,58.44,58.75,69766.0,58.54,58.81,58.44,58.75,69766.0
2021-02-25 15:50:00,58.75,58.9,58.68,58.76,200438.0,58.75,58.9,58.68,58.76,200438.0
2021-02-26 09:30:00,58.95,59.15,58.79,58.86,120044.0,58.95,59.15,58.79,58.86,120044.0
2021-02-26 09:40:00,58.83,59.28,58.65,59.27,81937.0,58.83,59.28,58.65,59.27,81937.0
2021-02-26 09:50:00,59.28,59.4,59.13,59.13,172728.0,59.28,59.4,59.13,59.13,172728.0
2021-02-26 10:00:00,59.18,59.38,59.14,59.16,58178.0,59.18,59.38,59.14,59.16,58178.0
2021-02-26 10:10:00,59.18,59.33,58.98,59.0,72544.0,59.18,59.33,58.98,59.0,72544.0
2021-02-26 10:20:00,59.0,59.07,58.67,58.73,34406.0,59.0,59.07,58.67,58.73,34406.0
2021-02-26 10:30:00,58.75,59.0,58.7,58.97,67735.0,58.75,59.0,58.7,58.97,67735.0
2021-02-26 10:40:00,58.97,59.29,58.96,59.25,32242.0,58.97,59.29,58.96,59.25,32242.0
2021-02-26 10:50:00,59.25,59.57,59.18,59.53,42288.0,59.25,59.57,59.18,59.53,42288.0
2021-02-26 11:00:00,59.62,59.62,59.25,59.25,40026.0,59.62,59.62,59.25,59.25,40026.0
2021-02-26 11:10:00,59.25,59.32,59.16,59.17,21480.0,59.25,59.32,59.16,59.17,21480.0
2021-02-26 11:20:00,59.16,59.22,59.01,59.09,38892.0,59.16,59.22,59.01,59.09,38892.0
2021-02-26 11:30:00,59.06,59.39,59.03,59.39,31308.0,59.06,59.39,59.03,59.39,31308.0
2021-02-26 11:40:00,59.4,59.41,59.24,59.26,37944.0,59.4,59.41,59.24,59.26,37944.0
2021-02-26 11:50:00,59.28,59.32,59.04,59.1,59215.0,59.28,59.32,59.04,59.1,59215.0
2021-02-26 12:00:00,59.14,59.14,58.92,58.98,25261.0,59.14,59.14,58.92,58.98,25261.0
2021-02-26 12:10:00,58.99,59.26,58.97,59.21,19863.0,58.99,59.26,58.97,59.21,19863.0
2021-02-26 12:20:00,59.2,59.22,59.08,59.13,15871.0,59.2,59.22,59.08,59.13,15871.0
2021-02-26 12:30:00,59.14,59.16,58.96,58.96,26459.0,59.14,59.16,58.96,58.96,26459.0
2021-02-26 12:40:00,58.98,59.0,58.89,58.93,14577.0,58.98,59.0,58.89,58.93,14577.0
2021-02-26 12:50:00,58.91,58.96,58.81,58.85,19651.0,58.91,58.96,58.81,58.85,19651.0
2021-02-26 13:00:00,58.85,58.85,58.62,58.7,25368.0,58.85,58.85,58.62,58.7,25368.0
2021-02-26 13:10:00,58.72,58.72,58.59,58.64,44946.0,58.72,58.72,58.59,58.64,44946.0
2021-02-26 13:20:00,58.63,58.7,58.59,58.65,30214.0,58.63,58.7,58.59,58.65,30214.0
2021-02-26 13:30:00,58.66,58.88,58.56,58.85,76773.0,58.66,58.88,58.56,58.85,76773.0
2021-02-26 13:40:00,58.85,58.89,58.51,58.54,57286.0,58.85,58.89,58.51,58.54,57286.0
2021-02-26 13:50:00,58.54,58.63,58.5,58.51,18952.0,58.54,58.63,58.5,58.51,18952.0
2021-02-26 14:00:00,58.46,58.52,58.28,58.28,38888.0,58.46,58.52,58.28,58.28,38888.0
2021-02-26 14:10:00,58.27,58.36,58.26,58.28,37355.0,58.27,58.36,58.26,58.28,37355.0
2021-02-26 14:20:00,58.28,58.29,58.08,58.22,70864.0,58.28,58.29,58.08,58.22,70864.0
2021-02-26 14:30:00,58.22,58.46,58.19,58.29,41786.0,58.22,58.46,58.19,58.29,41786.0
2021-02-26 14:40:00,58.28,58.52,58.2,58.52,25221.0,58.28,58.52,58.2,58.52,25221.0
2021-02-26 14:50:00,58.51,58.53,58.4,58.5,41261.0,58.51,58.53,58.4,58.5,41261.0
2021-02-26 15:00:00,58.49,58.73,58.49,58.72,21034.0,58.49,58.73,58.49,58.72,21034.0
2021-02-26 15:10:00,58.7,58.77,58.6,58.7,42965.0,58.7,58.77,58.6,58.7,42965.0
2021-02-26 15:20:00,58.7,58.75,58.57,58.61,35296.0,58.7,58.75,58.57,58.61,35296.0
2021-02-26 15:30:00,58.64,58.68,58.47,58.58,73203.0,58.64,58.68,58.47,58.58,73203.0
2021-02-26 15:40:00,58.58,58.96,58.54,58.93,95081.0,58.58,58.96,58.54,58.93,95081.0
2021-02-26 15:50:00,58.95,58.98,58.53,58.6,242339.0,58.95,58.98,58.53,58.6,242339.0
2021-03-01 09:30:00,59.01,59.56,58.94,59.03,113673.0,59.01,59.56,58.94,59.03,113673.0
2021-03-01 09:40:00,59.07,59.24,59.0,59.21,55685.0,59.07,59.24,59.0,59.21,55685.0
2021-03-01 09:50:00,59.23,59.5,59.2,59.47,42905.0,59.23,59.5,59.2,59.47,42905.0
2021-03-01 10:00:00,59.49,59.56,59.4,59.51,38151.0,59.49,59.56,59.4,59.51,38151.0
2021-03-01 10:10:00,59.46,59.76,59.43,59.75,73418.0,59.46,59.76,59.43,59.75,73418.0
2021-03-01 10:20:00,59.73,59.78,59.61,59.71,28648.0,59.73,59.78,59.61,59.71,28648.0
2021-03-01 10:30:00,59.71,59.9,59.71,59.87,36773.0,59.71,59.9,59.71,59.87,36773.0
2021-03-01 10:40:00,59.87,59.89,59.59,59.69,9221.0,59.87,59.89,59.59,59.69,9221.0
2021-03-01 10:50:00,59.68,59.74,59.63,59.72,14407.0,59.68,59.74,59.63,59.72,14407.0
2021-03-01 11:00:00,59.76,59.91,59.71,59.73,50417.0,59.76,59.91,59.71,59.73,50417.0
2021-03-01 11:10:00,59.74,59.76,59.64,59.74,29366.0,59.74,59.76,59.64,59.74,29366.0
2021-03-01 11:20:00,59.73,59.88,59.72,59.82,12632.0,59.73,59.88,59.72,59.82,12632.0
2021-03-01 11:30:00,59.82,59.86,59.7,59.7,24291.0,59.82,59.86,59.7,59.7,24291.0
2021-03-01 11:40:00,59.67,59.83,59.64,59.65,36527.0,59.67,59.83,59.64,59.65,36527.0
2021-03-01 11:50:00,59.65,59.7,59.59,59.7,42572.0,59.65,59.7,59.59,59.7,42572.0
2021-03-01 12:00:00,59.7,59.88,59.68,59.86,15940.0,59.7,59.88,59.68,59.86,15940.0
2021-03-01 12:10:00,59.86,59.93,59.72,59.76,24710.0,59.86,59.93,59.72,59.76,24710.0
2021-03-01 12:20:00,59.77,59.86,59.77,59.82,25528.0,59.77,59.86,59.77,59.82,25528.0
2021-03-01 12:30:00,59.83,59.85,59.68,59.71,14597.0,59.83,59.85,59.68,59.71,14597.0
2021-03-01 12:40:00,59.72,59.78,59.68,59.75,10728.0,59.72,59.78,59.68,59.75,10728.0
2021-03-01 12:50:00,59.73,59.73,59.67,59.71,11317.0,59.73,59.73,59.67,59.71,11317.0
2021-03-01 13:00:00,59.7,59.75,59.66,59.73,23132.0,59.7,59.75,59.66,59.73,23132.0
2021-03-01 13:10:00,59.74,59.75,59.61,59.61,19431.0,59.74,59.75,59.61,59.61,19431.0
2021-03-01 13:20:00,59.62,59.74,59.62,59.72,13176.0,59.62,59.74,59.62,59.72,13176.0
2021-03-01 13:30:00,59.73,59.76,59.72,59.75,36953.0,59.73,59.76,59.72,59.75,36953.0
2021-03-01 13:40:00,59.75,59.77,59.67,59.7,24516.0,59.75,59.77,59.67,59.7,24516.0
2021-03-01 13:50:00,59.69,59.76,59.65,59.76,14113.0,59.69,59.76,59.65,59.76,14113.0
2021-03-01 14:00:00,59.75,59.86,59.74,59.81,35730.0,59.75,59.86,59.74,59.81,35730.0
2021-03-01 14:10:00,59.83,59.9,59.73,59.76,22818.0,59.83,59.9,59.73,59.76,22818.0
2021-03-01 14:20:00,59.75,59.8,59.71,59.74,17361.0,59.75,59.8,59.71,59.74,17361.0
2021-03-01 14:30:00,59.74,59.76,59.61,59.67,24968.0,59.74,59.76,59.61,59.67,24968.0
2021-03-01 14:40:00,59.69,59.74,59.66,59.73,27628.0,59.69,59.74,59.66,59.73,27628.0
2021-03-01 14:50:00,59.74,59.79,59.73,59.77,22044.0,59.74,59.79,59.73,59.77,22044.0
2021-03-01 15:00:00,59.79,59.81,59.68,59.69,40458.0,59.79,59.81,59.68,59.69,40458.0
2021-03-01 15:10:00,59.68,59.69,59.47,59.52,43779.0,59.68,59.69,59.47,59.52,43779.0
2021-03-01 15:20:00,59.53,59.7,59.53,59.65,25526.0,59.53,59.7,59.53,59.65,25526.0
2021-03-01 15:30:00,59.67,59.68,59.42,59.44,53756.0,59.67,59.68,59.42,59.44,53756.0
2021-03-01 15:40:00,59.43,59.45,59.26,59.27,81107.0,59.43,59.45,59.26,59.27,81107.0
2021-03-01 15:50:00,59.26,59.45,59.2,59.36,141535.0,59.26,59.45,59.2,59.36,141535.0
2021-03-02 09:30:00,59.89,60.25,59.51,59.99,173718.0,59.89,60.25,59.51,59.99,173718.0
2021-03-02 09:40:00,59.98,60.17,59.81,59.82,87099.0,59.98,60.17,59.81,59.82,87099.0
2021-03-02 09:50:00,59.8,60.03,59.73,59.9,71099.0,59.8,60.03,59.73,59.9,71099.0
2021-03-02 10:00:00,59.94,60.0,59.73,59.75,49168.0,59.94,60.0,59.73,59.75,49168.0
2021-03-02 10:10:00,59.75,59.78,59.59,59.64,35540.0,59.75,59.78,59.59,59.64,35540.0
2021-03-02 10:20:00,59.63,59.87,59.63,59.69,46764.0,59.63,59.87,59.63,59.69,46764.0
2021-03-02 10:30:00,59.7,59.77,59.54,59.59,39675.0,59.7,59.77,59.54,59.59,39675.0
2021-03-02 10:40:00,59.59,59.88,59.59,59.87,35185.0,59.59,59.88,59.59,59.87,35185.0
2021-03-02 10:50:00,59.87,60.07,59.86,59.9,107841.0,59.87,60.07,59.86,59.9,107841.0
2021-03-02 11:00:00,59.89,59.99,59.84,59.99,40009.0,59.89,59.99,59.84,59.99,40009.0
2021-03-02 11:10:00,59.99,60.01,59.85,59.89,44287.0,59.99,60.01,59.85,59.89,44287.0
2021-03-02 11:20:00,59.88,59.97,59.79,59.96,39782.0,59.88,59.97,59.79,59.96,39782.0
2021-03-02 11:30:00,59.97,59.98,59.76,59.8,21965.0,59.97,59.98,59.76,59.8,21965.0
2021-03-02 11:40:00,59.78,59.83,59.64,59.81,24639.0,59.78,59.83,59.64,59.81,24639.0
2021-03-02 11:50:00,59.81,59.87,59.69,59.69,16429.0,59.81,59.87,59.69,59.69,16429.0
2021-03-02 12:00:00,59.69,59.87,59.68,59.84,35721.0,59.69,59.87,59.68,59.84,35721.0
2021-03-02 12:10:00,59.85,59.9,59.83,59.87,26774.0,59.85,59.9,59.83,59.87,26774.0
2021-03-02 12:20:00,59.88,59.9,59.81,59.81,28623.0,59.88,59.9,59.81,59.81,28623.0
2021-03-02 12:30:00,59.81,59.82,59.73,59.75,23913.0,59.81,59.82,59.73,59.75,23913.0
2021-03-02 12:40:00,59.73,59.75,59.65,59.66,19105.0,59.73,59.75,59.65,59.66,19105.0
2021-03-02 12:50:00,59.66,59.71,59.65,59.66,27318.0,59.66,59.71,59.65,59.66,27318.0
2021-03-02 13:00:00,59.69,59.7,59.61,59.62,20074.0,59.69,59.7,59.61,59.62,20074.0
2021-03-02 13:10:00,59.62,59.66,59.57,59.57,21883.0,59.62,59.66,59.57,59.57,21883.0
2021-03-02 13:20:00,59.57,59.73,59.53,59.71,26976.0,59.57,59.73,59.53,59.71,26976.0
2021-03-02 13:30:00,59.71,59.86,59.71,59.78,29256.0,59.71,59.86,59.71,59.78,29256.0
2021-03-02 13:40:00,59.77,59.8,59.67,59.69,23475.0,59.77,59.8,59.67,59.69,23475.0
2021-03-02 13:50:00,59.69,59.76,59.66,59.68,33605.0,59.69,59.76,59.66,59.68,33605.0
2021-03-02 14:00:00,59.68,59.71,59.63,59.65,32300.0,59.68,59.71,59.63,59.65,32300.0
2021-03-02 14:10:00,59.67,59.68,59.42,59.46,44726.0,59.67,59.68,59.42,59.46,44726.0
2021-03-02 14:20:00,59.45,59.51,59.39,59.41,38078.0,59.45,59.51,59.39,59.41,38078.0
2021-03-02 14:30:00,59.41,59.46,59.37,59.42,45712.0,59.41,59.46,59.37,59.42,45712.0
2021-03-02 14:40:00,59.41,59.47,59.37,59.4,44952.0,59.41,59.47,59.37,59.4,44952.0
2021-03-02 14:50:00,59.4,59.41,59.37,59.38,52139.0,59.4,59.41,59.37,59.38,52139.0
2021-03-02 15:00:00,59.39,59.46,59.35,59.39,53527.0,59.39,59.46,59.35,59.39,53527.0
2021-03-02 15:10:00,59.39,59.4,59.19,59.2,52731.0,59.39,59.4,59.19,59.2,52731.0
2021-03-02 15:20:00,59.19,59.31,59.08,59.08,111100.0,59.19,59.31,59.08,59.08,111100.0
2021-03-02 15:30:00,59.07,59.25,59.05,59.17,183002.0,59.07,59.25,59.05,59.17,183002.0
2021-03-02 15:40:00,59.16,59.31,59.13,59.17,106685.0,59.16,59.31,59.13,59.17,106685.0
2021-03-02 15:50:00,59.18,59.26,59.09,59.13,240228.0,59.18,59.26,59.09,59.13,240228.0
2021-03-03 09:30:00,58.64,58.86,58.36,58.61,87731.0,58.64,58.86,58.36,58.61,87731.0
2021-03-03 09:40:00,58.61,58.69,58.42,58.65,61282.0,58.61,58.69,58.42,58.65,61282.0
2021-03-03 09:50:00,58.62,58.74,58.48,58.5,72610.0,58.62,58.74,58.48,58.5,72610.0
2021-03-03 10:00:00,58.48,58.82,58.42,58.81,50405.0,58.48,58.82,58.42,58.81,50405.0
2021-03-03 10:10:00,58.79,58.79,58.57,58.68,35042.0,58.79,58.79,58.57,58.68,35042.0
2021-03-03 10:20:00,58.69,58.77,58.62,58.74,31690.0,58.69,58.77,58.62,58.74,31690.0
2021-03-03 10:30:00,58.77,58.95,58.67,58.75,58660.0,58.77,58.95,58.67,58.75,58660.0
2021-03-03 10:40:00,58.74,58.74,58.49,58.51,25255.0,58.74,58.74,58.49,58.51,25255.0
2021-03-03 10:50:00,58.5,58.7,58.47,58.7,18525.0,58.5,58.7,58.47,58.7,18525.0
2021-03-03 11:00:00,58.67,58.88,58.67,58.73,30410.0,58.67,58.88,58.67,58.73,30410.0
2021-03-03 11:10:00,58.71,58.76,58.61,58.75,24608.0,58.71,58.76,58.61,58.75,24608.0
2021-03-03 11:20:00,58.74,58.91,58.71,58.89,37104.0,58.74,58.91,58.71,58.89,37104.0
2021-03-03 11:30:00,58.89,59.1,58.87,59.07,32576.0,58.89,59.1,58.87,59.07,32576.0
2021-03-03 11:40:00,59.09,59.1,58.89,58.89,31100.0,59.09,59.1,58.89,58.89,31100.0
2021-03-03 11:50:00,58.89,58.98,58.87,58.87,44419.0,58.89,58.98,58.87,58.87,44419.0
2021-03-03 12:00:00,58.91,58.92,58.79,58.82,15557.0,58.91,58.92,58.79,58.82,15557.0
2021-03-03 12:10:00,58.81,58.82,58.66,58.66,17388.0,58.81,58.82,58.66,58.66,17388.0
2021-03-03 12:20:00,58.67,58.84,58.63,58.75,15596.0,58.67,58.84,58.63,58.75,15596.0
2021-03-03 12:30:00,58.73,58.97,58.69,58.96,36032.0,58.73,58.97,58.69,58.96,36032.0
2021-03-03 12:40:00,58.96,58.96,58.73,58.8,37813.0,58.96,58.96,58.73,58.8,37813.0
2021-03-03 12:50:00,58.8,58.85,58.75,58.76,16588.0,58.8,58.85,58.75,58.76,16588.0
2021-03-03 13:00:00,58.75,58.86,58.74,58.84,11808.0,58.75,58.86,58.74,58.84,11808.0
2021-03-03 13:10:00,58.81,59.0,58.8,59.0,32596.0,58.81,59.0,58.8,59.0,32596.0
2021-03-03 13:20:00,58.99,59.1,58.97,59.1,32965.0,58.99,59.1,58.97,59.1,32965.0
2021-03-03 13:30:00,59.1,59.11,58.94,59.08,28718.0,59.1,59.11,58.94,59.08,28718.0
2021-03-03 13:40:00,59.1,59.17,58.99,59.13,45942.0,59.1,59.17,58.99,59.13,45942.0
2021-03-03 13:50:00,59.14,59.19,58.98,59.08,15882.0,59.14,59.19,58.98,59.08,15882.0
2021-03-03 14:00:00,59.09,59.2,59.07,59.17,18465.0,59.09,59.2,59.07,59.17,18465.0
2021-03-03 14:10:00,59.18,59.21,59.06,59.09,22910.0,59.18,59.21,59.06,59.09,22910.0
2021-03-03 14:20:00,59.1,59.16,59.06,59.14,53961.0,59.1,59.16,59.06,59.14,53961.0
2021-03-03 14:30:00,59.13,59.13,58.88,58.99,32659.0,59.13,59.13,58.88,58.99,32659.0
2021-03-03 14:40:00,58.98,59.06,58.92,59.0,38825.0,58.98,59.06,58.92,59.0,38825.0
2021-03-03 14:50:00,59.01,59.08,58.98,59.08,54351.0,59.01,59.08,58.98,59.08,54351.0
2021-03-03 15:00:00,59.07,59.16,59.0,59.12,59323.0,59.07,59.16,59.0,59.12,59323.0
2021-03-03 15:10:00,59.14,59.17,59.03,59.08,30686.0,59.14,59.17,59.03,59.08,30686.0
2021-03-03 15:20:00,59.08,59.09,58.96,59.01,23262.0,59.08,59.09,58.96,59.01,23262.0
2021-03-03 15:30:00,59.01,59.04,58.85,58.87,45991.0,59.01,59.04,58.85,58.87,45991.0
2021-03-03 15:40:00,58.87,59.04,58.84,58.98,63976.0,58.87,59.04,58.84,58.98,63976.0
2021-03-03 15:50:00,59.0,59.0,58.74,58.8,150221.0,59.0,59.0,58.74,58.8,150221.0
2021-03-04 09:30:00,58.89,59.1,58.74,59.1,112845.0,58.89,59.1,58.74,59.1,112845.0
2021-03-04 09:40:00,59.1,59.39,59.06,59.21,73200.0,59.1,59.39,59.06,59.21,73200.0
2021-03-04 09:50:00,59.31,59.64,59.18,59.6,72894.0,59.31,59.64,59.18,59.6,72894.0
2021-03-04 10:00:00,59.61,59.64,59.35,59.57,119224.0,59.61,59.64,59.35,59.57,119224.0
2021-03-04 10:10:00,59.57,59.94,59.57,59.86,105899.0,59.57,59.94,59.57,59.86,105899.0
2021-03-04 10:20:00,59.86,59.94,59.59,59.64,129960.0,59.86,59.94,59.59,59.64,129960.0
2021-03-04 10:30:00,59.63,59.64,59.4,59.53,26320.0,59.63,59.64,59.4,59.53,26320.0
2021-03-04 10:40:00,59.51,59.55,59.32,59.46,24725.0,59.51,59.55,59.32,59.46,24725.0
2021-03-04 10:50:00,59.46,59.8,59.45,59.79,72482.0,59.46,59.8,59.45,59.79,72482.0
2021-03-04 11:00:00,59.79,59.87,59.6,59.8,62561.0,59.79,59.87,59.6,59.8,62561.0
2021-03-04 11:10:00,59.8,60.05,59.8,59.88,68537.0,59.8,60.05,59.8,59.88,68537.0
2021-03-04 11:20:00,59.87,60.08,59.86,60.06,26750.0,59.87,60.08,59.86,60.06,26750.0
2021-03-04 11:30:00,60.06,60.15,59.8,59.82,56618.0,60.06,60.15,59.8,59.82,56618.0
2021-03-04 11:40:00,59.82,59.97,59.79,59.95,21534.0,59.82,59.97,59.79,59.95,21534.0
2021-03-04 11:50:00,59.95,60.16,59.83,60.15,35401.0,59.95,60.16,59.83,60.15,35401.0
2021-03-04 12:00:00,60.17,60.29,60.11,60.24,31605.0,60.17,60.29,60.11,60.24,31605.0
2021-03-04 12:10:00,60.22,60.22,59.98,60.1,19870.0,60.22,60.22,59.98,60.1,19870.0
2021-03-04 12:20:00,60.13,60.16,59.75,59.8,19631.0,60.13,60.16,59.75,59.8,19631.0
2021-03-04 12:30:00,59.81,59.83,59.59,59.65,37185.0,59.81,59.83,59.59,59.65,37185.0
2021-03-04 12:40:00,59.65,59.83,59.6,59.64,46005.0,59.65,59.83,59.6,59.64,46005.0
2021-03-04 12:50:00,59.64,59.64,59.19,59.22,64685.0,59.64,59.64,59.19,59.22,64685.0
2021-03-04 13:00:00,59.2,59.28,59.05,59.17,29446.0,59.2,59.28,59.05,59.17,29446.0
2021-03-04 13:10:00,59.17,59.18,59.01,59.13,46941.0,59.17,59.18,59.01,59.13,46941.0
2021-03-04 13:20:00,59.11,59.12,58.92,59.12,34305.0,59.11,59.12,58.92,59.12,34305.0
2021-03-04 13:30:00,59.11,59.13,58.95,59.07,26168.0,59.11,59.13,58.95,59.07,26168.0
2021-03-04 13:40:00,59.06,59.06,58.88,58.95,28130.0,59.06,59.06,58.88,58.95,28130.0
2021-03-04 13:50:00,58.94,58.95,58.66,58.66,31065.0,58.94,58.95,58.66,58.66,31065.0
2021-03-04 14:00:00,58.68,58.88,58.62,58.86,37197.0,58.68,58.88,58.62,58.86,37197.0
2021-03-04 14:10:00,58.83,58.86,58.76,58.82,50891.0,58.83,58.86,58.76,58.82,50891.0
2021-03-04 14:20:00,58.83,59.01,58.82,58.96,26979.0,58.83,59.01,58.82,58.96,26979.0
2021-03-04 14:30:00,58.95,59.27,58.84,59.15,189550.0,58.95,59.27,58.84,59.15,189550.0
2021-03-04 14:40:00,59.13,59.44,59.11,59.42,86144.0,59.13,59.44,59.11,59.42,86144.0
2021-03-04 14:50:00,59.42,59.64,59.33,59.56,47348.0,59.42,59.64,59.33,59.56,47348.0
2021-03-04 15:00:00,59.55,59.57,59.38,59.39,43277.0,59.55,59.57,59.38,59.39,43277.0
2021-03-04 15:10:00,59.37,59.41,59.13,59.22,71216.0,59.37,59.41,59.13,59.22,71216.0
2021-03-04 15:20:00,59.22,59.32,59.13,59.28,46754.0,59.22,59.32,59.13,59.28,46754.0
2021-03-04 15:30:00,59.28,59.41,59.11,59.13,73927.0,59.28,59.41,59.11,59.13,73927.0
2021-03-04 15:40:00,59.13,59.22,58.9,59.16,110146.0,59.13,59.22,58.9,59.16,110146.0
2021-03-04 15:50:00,59.17,59.3,59.08,59.3,185941.0,59.17,59.3,59.08,59.3,185941.0
2021-03-05 09:30:00,59.58,60.22,59.4,59.99,116781.0,59.58,60.22,59.4,59.99,116781.0
2021-03-05 09:40:00,60.0,60.0,59.6,59.77,51264.0,60.0,60.0,59.6,59.77,51264.0
2021-03-05 09:50:00,59.74,59.92,59.58,59.87,19295.0,59.74,59.92,59.58,59.87,19295.0
2021-03-05 10:00:00,59.9,60.2,59.8,59.98,62505.0,59.9,60.2,59.8,59.98,62505.0
2021-03-05 10:10:00,60.05,60.12,59.88,59.96,37488.0,60.05,60.12,59.88,59.96,37488.0
2021-03-05 10:20:00,59.98,60.02,59.84,59.85,86091.0,59.98,60.02,59.84,59.85,86091.0
2021-03-05 10:30:00,59.86,59.96,59.32,59.33,105467.0,59.86,59.96,59.32,59.33,105467.0
2021-03-05 10:40:00,59.33,59.44,59.19,59.28,63105.0,59.33,59.44,59.19,59.28,63105.0
2021-03-05 10:50:00,59.27,59.62,59.24,59.48,73348.0,59.27,59.62,59.24,59.48,73348.0
2021-03-05 11:00:00,59.5,59.52,59.27,59.27,79722.0,59.5,59.52,59.27,59.27,79722.0
2021-03-05 11:10:00,59.31,59.49,59.24,59.29,72856.0,59.31,59.49,59.24,59.29,72856.0
2021-03-05 11:20:00,59.28,59.4,59.2,59.27,88571.0,59.28,59.4,59.2,59.27,88571.0
2021-03-05 11:30:00,59.26,59.51,58.9,58.9,122956.0,59.26,59.51,58.9,58.9,122956.0
2021-03-05 11:40:00,58.89,59.22,58.85,59.18,76230.0,58.89,59.22,58.85,59.18,76230.0
2021-03-05 11:50:00,59.18,59.31,59.11,59.29,61464.0,59.18,59.31,59.11,59.29,61464.0
2021-03-05 12:00:00,59.3,59.41,59.17,59.2,105004.0,59.3,59.41,59.17,59.2,105004.0
2021-03-05 12:10:00,59.2,59.28,59.06,59.15,37896.0,59.2,59.28,59.06,59.15,37896.0
2021-03-05 12:20:00,59.14,59.31,59.13,59.25,77402.0,59.14,59.31,59.13,59.25,77402.0
2021-03-05 12:30:00,59.23,59.25,58.93,59.0,80997.0,59.23,59.25,58.93,59.0,80997.0
2021-03-05 12:40:00,58.99,59.42,58.96,59.41,100851.0,58.99,59.42,58.96,59.41,100851.0
2021-03-05 12:50:00,59.41,59.51,59.33,59.4,45871.0,59.41,59.51,59.33,59.4,45871.0
2021-03-05 13:00:00,59.39,59.56,59.27,59.53,87522.0,59.39,59.56,59.27,59.53,87522.0
2021-03-05 13:10:00,59.51,59.57,59.44,59.52,79038.0,59.51,59.57,59.44,59.52,79038.0
2021-03-05 13:20:00,59.52,59.75,59.52,59.7,102418.0,59.52,59.75,59.52,59.7,102418.0
2021-03-05 13:30:00,59.71,59.81,59.64,59.75,86436.0,59.71,59.81,59.64,59.75,86436.0
2021-03-05 13:40:00,59.75,59.81,59.68,59.8,73318.0,59.75,59.81,59.68,59.8,73318.0
2021-03-05 13:50:00,59.8,59.91,59.71,59.77,78486.0,59.8,59.91,59.71,59.77,78486.0
2021-03-05 14:00:00,59.75,59.81,59.7,59.72,30532.0,59.75,59.81,59.7,59.72,30532.0
2021-03-05 14:10:00,59.76,59.86,59.7,59.8,49595.0,59.76,59.86,59.7,59.8,49595.0
2021-03-05 14:20:00,59.8,60.14,59.78,60.14,121726.0,59.8,60.14,59.78,60.14,121726.0
2021-03-05 14:30:00,60.13,60.31,60.13,60.3,44045.0,60.13,60.31,60.13,60.3,44045.0
2021-03-05 14:40:00,60.3,60.4,60.17,60.38,53325.0,60.3,60.4,60.17,60.38,53325.0
2021-03-05 14:50:00,60.39,60.51,60.33,60.45,60755.0,60.39,60.51,60.33,60.45,60755.0
2021-03-05 15:00:00,60.46,60.6,60.45,60.46,50628.0,60.46,60.6,60.45,60.46,50628.0
2021-03-05 15:10:00,60.46,60.53,60.4,60.48,71169.0,60.46,60.53,60.4,60.48,71169.0
2021-03-05 15:20:00,60.47,60.6,60.45,60.58,43452.0,60.47,60.6,60.45,60.58,43452.0
2021-03-05 15:30:00,60.58,60.68,60.49,60.66,99887.0,60.58,60.68,60.49,60.66,99887.0
2021-03-05 15:40:00,60.67,60.67,60.45,60.48,234991.0,60.67,60.67,60.45,60.48,234991.0
2021-03-05 15:50:00,60.49,60.64,60.41,60.45,381171.0,60.49,60.64,60.41,60.45,381171.0
2021-03-08 09:30:00,60.96,61.04,60.56,60.7,125909.0,60.96,61.04,60.56,60.7,125909.0
2021-03-08 09:40:00,60.7,60.87,60.57,60.6,48804.0,60.7,60.87,60.57,60.6,48804.0
2021-03-08 09:50:00,60.65,60.68,60.22,60.22,46908.0,60.65,60.68,60.22,60.22,46908.0
2021-03-08 10:00:00,60.23,60.6,60.23,60.54,68171.0,60.23,60.6,60.23,60.54,68171.0
2021-03-08 10:10:00,60.57,60.76,60.55,60.7,78776.0,60.57,60.76,60.55,60.7,78776.0
2021-03-08 10:20:00,60.7,60.95,60.66,60.9,71606.0,60.7,60.95,60.66,60.9,71606.0
2021-03-08 10:30:00,60.91,61.04,60.83,60.91,66664.0,60.91,61.04,60.83,60.91,66664.0
2021-03-08 10:40:00,60.91,60.96,60.75,60.76,45905.0,60.91,60.96,60.75,60.76,45905.0
2021-03-08 10:50:00,60.78,61.03,60.76,60.99,61616.0,60.78,61.03,60.76,60.99,61616.0
2021-03-08 11:00:00,60.98,61.07,60.98,61.01,49560.0,60.98,61.07,60.98,61.01,49560.0
2021-03-08 11:10:00,61.0,61.08,60.84,60.89,38763.0,61.0,61.08,60.84,60.89,38763.0
2021-03-08 11:20:00,60.88,60.97,60.82,60.97,22234.0,60.88,60.97,60.82,60.97,22234.0
2021-03-08 11:30:00,60.95,60.95,60.83,60.86,19783.0,60.95,60.95,60.83,60.86,19783.0
2021-03-08 11:40:00,60.86,60.86,60.65,60.7,15593.0,60.86,60.86,60.65,60.7,15593.0
2021-03-08 11:50:00,60.68,60.72,60.64,60.69,30210.0,60.68,60.72,60.64,60.69,30210.0
2021-03-08 12:00:00,60.69,60.93,60.68,60.91,46549.0,60.69,60.93,60.68,60.91,46549.0
2021-03-08 12:10:00,60.91,61.17,60.9,61.13,70643.0,60.91,61.17,60.9,61.13,70643.0
2021-03-08 12:20:00,61.12,61.38,61.12,61.3,72338.0,61.12,61.38,61.12,61.3,72338.0
2021-03-08 12:30:00,61.3,61.43,61.27,61.34,63630.0,61.3,61.43,61.27,61.34,63630.0
2021-03-08 12:40:00,61.34,61.43,61.29,61.4,31163.0,61.34,61.43,61.29,61.4,31163.0
2021-03-08 12:50:00,61.4,61.74,61.39,61.71,197042.0,61.4,61.74,61.39,61.71,197042.0
2021-03-08 13:00:00,61.73,61.96,61.73,61.86,48453.0,61.73,61.96,61.73,61.86,48453.0
2021-03-08 13:10:00,61.87,61.88,61.7,61.75,38896.0,61.87,61.88,61.7,61.75,38896.0
2021-03-08 13:20:00,61.74,61.83,61.73,61.82,38335.0,61.74,61.83,61.73,61.82,38335.0
2021-03-08 13:30:00,61.84,61.88,61.73,61.82,37583.0,61.84,61.88,61.73,61.82,37583.0
2021-03-08 13:40:00,61.81,61.93,61.69,61.71,27631.0,61.81,61.93,61.69,61.71,27631.0
2021-03-08 13:50:00,61.71,61.73,61.56,61.63,27790.0,61.71,61.73,61.56,61.63,27790.0
2021-03-08 14:00:00,61.62,61.82,61.61,61.77,31336.0,61.62,61.82,61.61,61.77,31336.0
2021-03-08 14:10:00,61.78,61.81,61.7,61.72,49938.0,61.78,61.81,61.7,61.72,49938.0
2021-03-08 14:20:00,61.73,61.79,61.62,61.79,47083.0,61.73,61.79,61.62,61.79,47083.0
2021-03-08 14:30:00,61.79,61.81,61.59,61.6,35173.0,61.79,61.81,61.59,61.6,35173.0
2021-03-08 14:40:00,61.6,61.63,61.28,61.3,33890.0,61.6,61.63,61.28,61.3,33890.0
2021-03-08 14:50:00,61.3,61.52,61.27,61.5,42354.0,61.3,61.52,61.27,61.5,42354.0
2021-03-08 15:00:00,61.5,61.58,61.43,61.57,70767.0,61.5,61.58,61.43,61.57,70767.0
2021-03-08 15:10:00,61.57,61.59,61.43,61.44,38892.0,61.57,61.59,61.43,61.44,38892.0
2021-03-08 15:20:00,61.44,61.65,61.44,61.58,41459.0,61.44,61.65,61.44,61.58,41459.0
2021-03-08 15:30:00,61.59,61.86,61.58,61.82,81713.0,61.59,61.86,61.58,61.82,81713.0
2021-03-08 15:40:00,61.82,61.91,61.74,61.77,210406.0,61.82,61.91,61.74,61.77,210406.0
2021-03-08 15:50:00,61.77,61.88,61.64,61.72,490227.0,61.77,61.88,61.64,61.72,490227.0
2021-03-09 09:30:00,61.7,62.13,61.62,61.97,138346.0,61.7,62.13,61.62,61.97,138346.0
2021-03-09 09:40:00,61.98,62.25,61.96,62.18,90117.0,61.98,62.25,61.96,62.18,90117.0
2021-03-09 09:50:00,62.17,62.66,62.13,62.6,115099.0,62.17,62.66,62.13,62.6,115099.0
2021-03-09 10:00:00,62.6,62.85,62.55,62.82,46138.0,62.6,62.85,62.55,62.82,46138.0
2021-03-09 10:10:00,62.84,62.95,61.82,62.85,205061.0,62.84,62.95,61.82,62.85,205061.0
2021-03-09 10:20:00,62.82,62.92,62.67,62.74,32531.0,62.82,62.92,62.67,62.74,32531.0
2021-03-09 10:30:00,62.73,62.85,62.56,62.84,42036.0,62.73,62.85,62.56,62.84,42036.0
2021-03-09 10:40:00,62.81,62.83,62.35,62.41,28051.0,62.81,62.83,62.35,62.41,28051.0
2021-03-09 10:50:00,62.44,62.44,62.23,62.38,52660.0,62.44,62.44,62.23,62.38,52660.0
2021-03-09 11:00:00,62.39,62.39,62.19,62.23,78739.0,62.39,62.39,62.19,62.23,78739.0
2021-03-09 11:10:00,62.18,62.26,61.95,62.01,55633.0,62.18,62.26,61.95,62.01,55633.0
2021-03-09 11:20:00,62.0,62.09,61.94,61.96,22037.0,62.0,62.09,61.94,61.96,22037.0
2021-03-09 11:30:00,61.96,61.99,61.75,61.78,64629.0,61.96,61.99,61.75,61.78,64629.0
2021-03-09 11:40:00,61.78,61.87,61.65,61.71,22918.0,61.78,61.87,61.65,61.71,22918.0
2021-03-09 11:50:00,61.69,61.84,61.64,61.82,26203.0,61.69,61.84,61.64,61.82,26203.0
2021-03-09 12:00:00,61.82,61.95,61.81,61.94,23090.0,61.82,61.95,61.81,61.94,23090.0
2021-03-09 12:10:00,61.96,62.19,61.95,62.17,20005.0,61.96,62.19,61.95,62.17,20005.0
2021-03-09 12:20:00,62.17,62.19,62.06,62.11,19091.0,62.17,62.19,62.06,62.11,19091.0
2021-03-09 12:30:00,62.1,62.19,62.08,62.19,14629.0,62.1,62.19,62.08,62.19,14629.0
2021-03-09 12:40:00,62.19,62.21,62.1,62.1,27788.0,62.19,62.21,62.1,62.1,27788.0
2021-03-09 12:50:00,62.09,62.12,61.9,61.92,42484.0,62.09,62.12,61.9,61.92,42484.0
2021-03-09 13:00:00,61.92,61.94,61.74,61.79,27330.0,61.92,61.94,61.74,61.79,27330.0
2021-03-09 13:10:00,61.8,61.95,61.79,61.86,68230.0,61.8,61.95,61.79,61.86,68230.0
2021-03-09 13:20:00,61.85,61.96,61.79,61.96,23622.0,61.85,61.96,61.79,61.96,23622.0
2021-03-09 13:30:00,61.95,62.02,61.91,61.97,31793.0,61.95,62.02,61.91,61.97,31793.0
2021-03-09 13:40:00,61.95,61.98,61.85,61.87,32121.0,61.95,61.98,61.85,61.87,32121.0
2021-03-09 13:50:00,61.87,61.9,61.68,61.68,31504.0,61.87,61.9,61.68,61.68,31504.0
2021-03-09 14:00:00,61.67,61.69,61.48,61.5,40092.0,61.67,61.69,61.48,61.5,40092.0
2021-03-09 14:10:00,61.48,61.51,61.33,61.36,54336.0,61.48,61.51,61.33,61.36,54336.0
2021-03-09 14:20:00,61.36,61.52,61.36,61.48,25907.0,61.36,61.52,61.36,61.48,25907.0
2021-03-09 14:30:00,61.5,61.65,61.49,61.64,31368.0,61.5,61.65,61.49,61.64,31368.0
2021-03-09 14:40:00,61.63,61.65,61.53,61.58,51318.0,61.63,61.65,61.53,61.58,51318.0
2021-03-09 14:50:00,61.59,61.67,61.55,61.59,42546.0,61.59,61.67,61.55,61.59,42546.0
2021-03-09 15:00:00,61.6,61.64,61.51,61.6,39324.0,61.6,61.64,61.51,61.6,39324.0
2021-03-09 15:10:00,61.6,61.69,61.56,61.67,50852.0,61.6,61.69,61.56,61.67,50852.0
2021-03-09 15:20:00,61.66,61.79,61.64,61.72,51327.0,61.66,61.79,61.64,61.72,51327.0
2021-03-09 15:30:00,61.71,61.78,61.67,61.73,123423.0,61.71,61.78,61.67,61.73,123423.0
2021-03-09 15:40:00,61.73,61.84,61.64,61.72,145042.0,61.73,61.84,61.64,61.72,145042.0
2021-03-09 15:50:00,61.71,61.71,61.48,61.48,209903.0,61.71,61.71,61.48,61.48,209903.0
2021-03-10 09:30:00,61.62,61.7,61.11,61.25,107358.0,61.62,61.7,61.11,61.25,107358.0
2021-03-10 09:40:00,61.25,61.41,61.1,61.35,51660.0,61.25,61.41,61.1,61.35,51660.0
2021-03-10 09:50:00,61.34,61.55,61.15,61.4,83588.0,61.34,61.55,61.15,61.4,83588.0
2021-03-10 10:00:00,61.39,61.57,61.08,61.39,69017.0,61.39,61.57,61.08,61.39,69017.0
2021-03-10 10:10:00,61.37,61.6,61.33,61.52,25739.0,61.37,61.6,61.33,61.52,25739.0
2021-03-10 10:20:00,61.49,61.65,61.38,61.44,38913.0,61.49,61.65,61.38,61.44,38913.0
2021-03-10 10:30:00,61.42,61.53,61.18,61.48,29971.0,61.42,61.53,61.18,61.48,29971.0
2021-03-10 10:40:00,61.47,61.83,61.47,61.83,45294.0,61.47,61.83,61.47,61.83,45294.0
2021-03-10 10:50:00,61.82,61.91,61.69,61.69,32926.0,61.82,61.91,61.69,61.69,32926.0
2021-03-10 11:00:00,61.71,61.96,61.71,61.88,24804.0,61.71,61.96,61.71,61.88,24804.0
2021-03-10 11:10:00,61.89,62.08,61.85,62.06,103873.0,61.89,62.08,61.85,62.06,103873.0
2021-03-10 11:20:00,62.04,62.05,61.89,62.0,22525.0,62.04,62.05,61.89,62.0,22525.0
2021-03-10 11:30:00,62.0,62.34,62.0,62.3,27580.0,62.0,62.34,62.0,62.3,27580.0
2021-03-10 11:40:00,62.31,62.34,62.14,62.23,22616.0,62.31,62.34,62.14,62.23,22616.0
2021-03-10 11:50:00,62.22,62.26,62.12,62.15,78012.0,62.22,62.26,62.12,62.15,78012.0
2021-03-10 12:00:00,62.14,62.34,62.11,62.14,60884.0,62.14,62.34,62.11,62.14,60884.0
2021-03-10 12:10:00,62.14,62.14,62.03,62.07,39543.0,62.14,62.14,62.03,62.07,39543.0
2021-03-10 12:20:00,62.07,62.27,61.96,62.23,59251.0,62.07,62.27,61.96,62.23,59251.0
2021-03-10 12:30:00,62.23,62.26,62.09,62.18,51242.0,62.23,62.26,62.09,62.18,51242.0
2021-03-10 12:40:00,62.18,62.29,62.14,62.23,53718.0,62.18,62.29,62.14,62.23,53718.0
2021-03-10 12:50:00,62.23,62.45,62.23,62.23,31884.0,62.23,62.45,62.23,62.23,31884.0
2021-03-10 13:00:00,62.26,62.29,62.11,62.18,29557.0,62.26,62.29,62.11,62.18,29557.0
2021-03-10 13:10:00,62.22,62.22,62.01,62.05,26742.0,62.22,62.22,62.01,62.05,26742.0
2021-03-10 13:20:00,62.04,62.11,61.98,61.98,35374.0,62.04,62.11,61.98,61.98,35374.0
2021-03-10 13:30:00,61.98,62.03,61.87,61.89,21587.0,61.98,62.03,61.87,61.89,21587.0
2021-03-10 13:40:00,61.89,61.91,61.79,61.88,20638.0,61.89,61.91,61.79,61.88,20638.0
2021-03-10 13:50:00,61.88,61.93,61.84,61.87,19257.0,61.88,61.93,61.84,61.87,19257.0
2021-03-10 14:00:00,61.86,61.91,61.64,61.82,63874.0,61.86,61.91,61.64,61.82,63874.0
2021-03-10 14:10:00,61.84,61.89,61.74,61.82,17045.0,61.84,61.89,61.74,61.82,17045.0
2021-03-10 14:20:00,61.84,61.87,61.72,61.8,39666.0,61.84,61.87,61.72,61.8,39666.0
2021-03-10 14:30:00,61.8,61.99,61.78,61.94,81643.0,61.8,61.99,61.78,61.94,81643.0
2021-03-10 14:40:00,61.93,61.94,61.74,61.93,34052.0,61.93,61.94,61.74,61.93,34052.0
2021-03-10 14:50:00,61.93,62.08,61.92,61.96,38589.0,61.93,62.08,61.92,61.96,38589.0
2021-03-10 15:00:00,61.98,61.99,61.81,61.83,39380.0,61.98,61.99,61.81,61.83,39380.0
2021-03-10 15:10:00,61.83,61.84,61.75,61.84,35531.0,61.83,61.84,61.75,61.84,35531.0
2021-03-10 15:20:00,61.84,61.96,61.82,61.87,43867.0,61.84,61.96,61.82,61.87,43867.0
2021-03-10 15:30:00,61.88,61.88,61.63,61.66,37659.0,61.88,61.88,61.63,61.66,37659.0
2021-03-10 15:40:00,61.65,61.97,61.64,61.94,67828.0,61.65,61.97,61.64,61.94,67828.0
2021-03-10 15:50:00,61.95,61.95,61.58,61.6,184615.0,61.95,61.95,61.58,61.6,184615.0
2021-03-11 09:30:00,61.76,62.13,61.69,61.9,113050.0,61.76,62.13,61.69,61.9,113050.0
2021-03-11 09:40:00,61.89,62.22,61.89,62.11,53890.0,61.89,62.22,61.89,62.11,53890.0
2021-03-11 09:50:00,62.09,62.32,61.94,62.31,66624.0,62.09,62.32,61.94,62.31,66624.0
2021-03-11 10:00:00,62.35,62.4,62.19,62.28,90150.0,62.35,62.4,62.19,62.28,90150.0
2021-03-11 10:10:00,62.28,62.46,62.28,62.44,23673.0,62.28,62.46,62.28,62.44,23673.0
2021-03-11 10:20:00,62.43,62.45,62.2,62.3,16719.0,62.43,62.45,62.2,62.3,16719.0
2021-03-11 10:30:00,62.27,62.34,62.13,62.15,65769.0,62.27,62.34,62.13,62.15,65769.0
2021-03-11 10:40:00,62.17,62.31,62.16,62.31,32556.0,62.17,62.31,62.16,62.31,32556.0
2021-03-11 10:50:00,62.3,62.49,62.25,62.25,56499.0,62.3,62.49,62.25,62.25,56499.0
2021-03-11 11:00:00,62.27,62.47,62.26,62.46,25210.0,62.27,62.47,62.26,62.46,25210.0
2021-03-11 11:10:00,62.45,62.65,62.39,62.62,34710.0,62.45,62.65,62.39,62.62,34710.0
2021-03-11 11:20:00,62.64,62.64,62.45,62.55,33659.0,62.64,62.64,62.45,62.55,33659.0
2021-03-11 11:30:00,62.54,62.62,62.5,62.58,31033.0,62.54,62.62,62.5,62.58,31033.0
2021-03-11 11:40:00,62.58,62.65,62.45,62.65,35368.0,62.58,62.65,62.45,62.65,35368.0
2021-03-11 11:50:00,62.65,62.67,62.57,62.6,34362.0,62.65,62.67,62.57,62.6,34362.0
2021-03-11 12:00:00,62.61,62.7,62.51,62.7,18570.0,62.61,62.7,62.51,62.7,18570.0
2021-03-11 12:10:00,62.69,62.74,62.63,62.73,30896.0,62.69,62.74,62.63,62.73,30896.0
2021-03-11 12:20:00,62.72,62.81,62.7,62.7,19747.0,62.72,62.81,62.7,62.7,19747.0
2021-03-11 12:30:00,62.76,62.85,62.72,62.82,27788.0,62.76,62.85,62.72,62.82,27788.0
2021-03-11 12:40:00,62.81,62.86,62.76,62.85,17661.0,62.81,62.86,62.76,62.85,17661.0
2021-03-11 12:50:00,62.86,62.89,62.78,62.88,23849.0,62.86,62.89,62.78,62.88,23849.0
2021-03-11 13:00:00,62.87,62.92,62.78,62.87,28842.0,62.87,62.92,62.78,62.87,28842.0
2021-03-11 13:10:00,62.87,62.89,62.82,62.85,23370.0,62.87,62.89,62.82,62.85,23370.0
2021-03-11 13:20:00,62.86,62.93,62.81,62.81,26490.0,62.86,62.93,62.81,62.81,26490.0
2021-03-11 13:30:00,62.82,62.95,62.81,62.93,37552.0,62.82,62.95,62.81,62.93,37552.0
2021-03-11 13:40:00,62.93,62.93,62.78,62.8,45804.0,62.93,62.93,62.78,62.8,45804.0
2021-03-11 13:50:00,62.8,62.9,62.34,62.42,138531.0,62.8,62.9,62.34,62.42,138531.0
2021-03-11 14:00:00,62.4,62.4,61.59,61.65,206775.0,62.4,62.4,61.59,61.65,206775.0
2021-03-11 14:10:00,61.65,62.16,61.65,62.07,112392.0,61.65,62.16,61.65,62.07,112392.0
2021-03-11 14:20:00,62.08,62.09,61.98,62.0,29905.0,62.08,62.09,61.98,62.0,29905.0
2021-03-11 14:30:00,62.01,62.06,61.95,62.0,36245.0,62.01,62.06,61.95,62.0,36245.0
2021-03-11 14:40:00,62.01,62.01,61.82,61.96,41773.0,62.01,62.01,61.82,61.96,41773.0
2021-03-11 14:50:00,61.95,62.05,61.94,61.98,32950.0,61.95,62.05,61.94,61.98,32950.0
2021-03-11 15:00:00,61.99,62.12,61.99,62.05,39281.0,61.99,62.12,61.99,62.05,39281.0
2021-03-11 15:10:00,62.05,62.07,61.88,61.92,37264.0,62.05,62.07,61.88,61.92,37264.0
2021-03-11 15:20:00,61.93,62.01,61.85,61.87,36338.0,61.93,62.01,61.85,61.87,36338.0
2021-03-11 15:30:00,61.86,61.97,61.83,61.97,42967.0,61.86,61.97,61.83,61.97,42967.0
2021-03-11 15:40:00,61.97,62.06,61.88,62.04,113936.0,61.97,62.06,61.88,62.04,113936.0
2021-03-11 15:50:00,62.02,62.05,61.84,61.88,185154.0,62.02,62.05,61.84,61.88,185154.0
2021-03-12 09:30:00,62.34,62.4,61.86,61.94,117657.0,62.34,62.4,61.86,61.94,117657.0
2021-03-12 09:40:00,61.94,62.15,61.83,62.15,93069.0,61.94,62.15,61.83,62.15,93069.0
2021-03-12 09:50:00,62.15,62.22,61.83,62.04,27695.0,62.15,62.22,61.83,62.04,27695.0
2021-03-12 10:00:00,62.02,62.02,61.74,61.78,36040.0,62.02,62.02,61.74,61.78,36040.0
2021-03-12 10:10:00,61.82,62.04,61.8,62.03,47136.0,61.82,62.04,61.8,62.03,47136.0
2021-03-12 10:20:00,62.02,62.25,61.99,62.23,26762.0,62.02,62.25,61.99,62.23,26762.0
2021-03-12 10:30:00,62.25,62.25,61.97,62.15,22882.0,62.25,62.25,61.97,62.15,22882.0
2021-03-12 10:40:00,62.14,62.25,62.1,62.23,20222.0,62.14,62.25,62.1,62.23,20222.0
2021-03-12 10:50:00,62.23,62.27,62.14,62.21,58318.0,62.23,62.27,62.14,62.21,58318.0
2021-03-12 11:00:00,62.21,62.23,62.02,62.15,31919.0,62.21,62.23,62.02,62.15,31919.0
2021-03-12 11:10:00,62.14,62.16,62.01,62.01,19767.0,62.14,62.16,62.01,62.01,19767.0
2021-03-12 11:20:00,62.02,62.24,62.0,62.22,28417.0,62.02,62.24,62.0,62.22,28417.0
2021-03-12 11:30:00,62.22,62.28,62.16,62.17,22594.0,62.22,62.28,62.16,62.17,22594.0
2021-03-12 11:40:00,62.17,62.3,62.17,62.23,24304.0,62.17,62.3,62.17,62.23,24304.0
2021-03-12 11:50:00,62.23,62.23,62.11,62.15,34492.0,62.23,62.23,62.11,62.15,34492.0
2021-03-12 12:00:00,62.16,62.21,62.03,62.08,13936.0,62.16,62.21,62.03,62.08,13936.0
2021-03-12 12:10:00,62.08,62.31,62.08,62.21,19812.0,62.08,62.31,62.08,62.21,19812.0
2021-03-12 12:20:00,62.23,62.35,62.22,62.35,11399.0,62.23,62.35,62.22,62.35,11399.0
2021-03-12 12:30:00,62.36,62.36,62.22,62.23,10935.0,62.36,62.36,62.22,62.23,10935.0
2021-03-12 12:40:00,62.24,62.25,62.12,62.17,18674.0,62.24,62.25,62.12,62.17,18674.0
2021-03-12 12:50:00,62.15,62.21,62.1,62.18,40779.0,62.15,62.21,62.1,62.18,40779.0
2021-03-12 13:00:00,62.16,62.22,62.14,62.17,11116.0,62.16,62.22,62.14,62.17,11116.0
2021-03-12 13:10:00,62.17,62.23,62.09,62.23,11133.0,62.17,62.23,62.09,62.23,11133.0
2021-03-12 13:20:00,62.2,62.25,62.2,62.24,17226.0,62.2,62.25,62.2,62.24,17226.0
2021-03-12 13:30:00,62.25,62.33,62.23,62.32,13238.0,62.25,62.33,62.23,62.32,13238.0
2021-03-12 13:40:00,62.34,62.34,62.27,62.32,16367.0,62.34,62.34,62.27,62.32,16367.0
2021-03-12 13:50:00,62.32,62.45,62.3,62.44,16093.0,62.32,62.45,62.3,62.44,16093.0
2021-03-12 14:00:00,62.43,62.53,62.36,62.49,32366.0,62.43,62.53,62.36,62.49,32366.0
2021-03-12 14:10:00,62.48,62.55,62.47,62.52,13142.0,62.48,62.55,62.47,62.52,13142.0
2021-03-12 14:20:00,62.52,62.56,62.44,62.54,17036.0,62.52,62.56,62.44,62.54,17036.0
2021-03-12 14:30:00,62.57,62.62,62.53,62.54,30022.0,62.57,62.62,62.53,62.54,30022.0
2021-03-12 14:40:00,62.55,62.63,62.55,62.55,16330.0,62.55,62.63,62.55,62.55,16330.0
2021-03-12 14:50:00,62.54,62.59,62.49,62.59,18306.0,62.54,62.59,62.49,62.59,18306.0
2021-03-12 15:00:00,62.59,62.64,62.57,62.64,33293.0,62.59,62.64,62.57,62.64,33293.0
2021-03-12 15:10:00,62.64,62.64,62.56,62.57,31598.0,62.64,62.64,62.56,62.57,31598.0
2021-03-12 15:20:00,62.56,62.75,62.56,62.69,34042.0,62.56,62.75,62.56,62.69,34042.0
2021-03-12 15:30:00,62.7,62.88,62.69,62.8,105425.0,62.7,62.88,62.69,62.8,105425.0
2021-03-12 15:40:00,62.8,62.93,62.8,62.9,64808.0,62.8,62.93,62.8,62.9,64808.0
2021-03-12 15:50:00,62.89,62.99,62.8,62.9,145823.0,62.89,62.99,62.8,62.9,145823.0
2021-03-15 09:30:00,63.0,63.54,62.81,63.41,91005.0,63.0,63.54,62.81,63.41,91005.0
2021-03-15 09:40:00,63.4,63.4,62.96,63.03,40346.0,63.4,63.4,62.96,63.03,40346.0
2021-03-15 09:50:00,63.05,63.1,62.94,63.07,45100.0,63.05,63.1,62.94,63.07,45100.0
2021-03-15 10:00:00,63.04,63.1,62.84,63.1,125044.0,63.04,63.1,62.84,63.1,125044.0
2021-03-15 10:10:00,63.1,63.2,62.99,63.05,75225.0,63.1,63.2,62.99,63.05,75225.0
2021-03-15 10:20:00,63.06,63.27,62.97,63.01,28134.0,63.06,63.27,62.97,63.01,28134.0
2021-03-15 10:30:00,63.0,63.06,62.8,62.88,44646.0,63.0,63.06,62.8,62.88,44646.0
2021-03-15 10:40:00,62.87,62.87,62.71,62.78,31021.0,62.87,62.87,62.71,62.78,31021.0
2021-03-15 10:50:00,62.76,62.8,62.44,62.61,25290.0,62.76,62.8,62.44,62.61,25290.0
2021-03-15 11:00:00,62.59,62.7,62.46,62.47,23736.0,62.59,62.7,62.46,62.47,23736.0
2021-03-15 11:10:00,62.45,62.46,62.34,62.43,21351.0,62.45,62.46,62.34,62.43,21351.0
2021-03-15 11:20:00,62.4,62.42,62.22,62.25,18828.0,62.4,62.42,62.22,62.25,18828.0
2021-03-15 11:30:00,62.22,62.23,62.08,62.1,21460.0,62.22,62.23,62.08,62.1,21460.0
2021-03-15 11:40:00,62.1,62.1,61.91,61.91,13526.0,62.1,62.1,61.91,61.91,13526.0
2021-03-15 11:50:00,61.93,62.04,61.9,61.94,16734.0,61.93,62.04,61.9,61.94,16734.0
2021-03-15 12:00:00,61.93,62.31,61.91,62.29,20519.0,61.93,62.31,61.91,62.29,20519.0
2021-03-15 12:10:00,62.32,62.33,62.21,62.31,14169.0,62.32,62.33,62.21,62.31,14169.0
2021-03-15 12:20:00,62.31,62.39,62.24,62.36,20130.0,62.31,62.39,62.24,62.36,20130.0
2021-03-15 12:30:00,62.34,62.38,62.24,62.28,10167.0,62.34,62.38,62.24,62.28,10167.0
2021-03-15 12:40:00,62.3,62.39,62.3,62.36,11372.0,62.3,62.39,62.3,62.36,11372.0
2021-03-15 12:50:00,62.37,62.4,62.29,62.35,11957.0,62.37,62.4,62.29,62.35,11957.0
2021-03-15 13:00:00,62.36,62.39,62.32,62.39,15349.0,62.36,62.39,62.32,62.39,15349.0
2021-03-15 13:10:00,62.38,62.38,62.26,62.35,87464.0,62.38,62.38,62.26,62.35,87464.0
2021-03-15 13:20:00,62.35,62.67,62.33,62.58,59320.0,62.35,62.67,62.33,62.58,59320.0
2021-03-15 13:30:00,62.55,62.6,62.48,62.56,14380.0,62.55,62.6,62.48,62.56,14380.0
2021-03-15 13:40:00,62.55,62.56,62.49,62.53,15339.0,62.55,62.56,62.49,62.53,15339.0
2021-03-15 13:50:00,62.53,62.53,62.45,62.49,11855.0,62.53,62.53,62.45,62.49,11855.0
2021-03-15 14:00:00,62.5,62.55,62.49,62.55,19054.0,62.5,62.55,62.49,62.55,19054.0
2021-03-15 14:10:00,62.55,62.61,62.49,62.57,59689.0,62.55,62.61,62.49,62.57,59689.0
2021-03-15 14:20:00,62.58,62.78,62.53,62.78,49123.0,62.58,62.78,62.53,62.78,49123.0
2021-03-15 14:30:00,62.78,62.8,62.67,62.73,30570.0,62.78,62.8,62.67,62.73,30570.0
2021-03-15 14:40:00,62.75,62.81,62.69,62.78,17285.0,62.75,62.81,62.69,62.78,17285.0
2021-03-15 14:50:00,62.75,62.84,62.74,62.83,38423.0,62.75,62.84,62.74,62.83,38423.0
2021-03-15 15:00:00,62.83,62.83,62.53,62.55,44287.0,62.83,62.83,62.53,62.55,44287.0
2021-03-15 15:10:00,62.56,62.58,62.48,62.52,25671.0,62.56,62.58,62.48,62.52,25671.0
2021-03-15 15:20:00,62.51,62.57,62.39,62.52,39124.0,62.51,62.57,62.39,62.52,39124.0
2021-03-15 15:30:00,62.53,62.55,62.41,62.48,28500.0,62.53,62.55,62.41,62.48,28500.0
2021-03-15 15:40:00,62.49,62.75,62.48,62.69,51269.0,62.49,62.75,62.48,62.69,51269.0
2021-03-15 15:50:00,62.7,62.91,62.67,62.75,232640.0,62.7,62.91,62.67,62.75,232640.0
2021-03-16 09:30:00,62.59,62.78,62.31,62.61,52202.0,62.59,62.78,62.31,62.61,52202.0
2021-03-16 09:40:00,62.64,62.78,62.25,62.26,20819.0,62.64,62.78,62.25,62.26,20819.0
2021-03-16 09:50:00,62.27,62.41,62.08,62.3,27218.0,62.27,62.41,62.08,62.3,27218.0
2021-03-16 10:00:00,62.26,62.33,62.05,62.16,26254.0,62.26,62.33,62.05,62.16,26254.0
2021-03-16 10:10:00,62.15,62.46,62.11,62.43,29812.0,62.15,62.46,62.11,62.43,29812.0
2021-03-16 10:20:00,62.42,62.49,62.18,62.32,18019.0,62.42,62.49,62.18,62.32,18019.0
2021-03-16 10:30:00,62.31,62.37,62.27,62.29,14439.0,62.31,62.37,62.27,62.29,14439.0
2021-03-16 10:40:00,62.3,62.4,62.26,62.4,16506.0,62.3,62.4,62.26,62.4,16506.0
2021-03-16 10:50:00,62.4,62.42,62.16,62.16,18822.0,62.4,62.42,62.16,62.16,18822.0
2021-03-16 11:00:00,62.16,62.39,62.1,62.33,37767.0,62.16,62.39,62.1,62.33,37767.0
2021-03-16 11:10:00,62.29,62.46,62.26,62.38,13751.0,62.29,62.46,62.26,62.38,13751.0
2021-03-16 11:20:00,62.39,62.42,62.3,62.39,18788.0,62.39,62.42,62.3,62.39,18788.0
2021-03-16 11:30:00,62.4,62.49,62.36,62.36,19075.0,62.4,62.49,62.36,62.36,19075.0
2021-03-16 11:40:00,62.36,62.37,62.19,62.21,16446.0,62.36,62.37,62.19,62.21,16446.0
2021-03-16 11:50:00,62.22,62.29,62.21,62.25,15292.0,62.22,62.29,62.21,62.25,15292.0
2021-03-16 12:00:00,62.24,62.27,62.19,62.24,33847.0,62.24,62.27,62.19,62.24,33847.0
2021-03-16 12:10:00,62.23,62.33,62.18,62.32,21693.0,62.23,62.33,62.18,62.32,21693.0
2021-03-16 12:20:00,62.32,62.4,62.28,62.34,45171.0,62.32,62.4,62.28,62.34,45171.0
2021-03-16 12:30:00,62.37,62.39,62.3,62.34,22739.0,62.37,62.39,62.3,62.34,22739.0
2021-03-16 12:40:00,62.34,62.63,62.33,62.58,34120.0,62.34,62.63,62.33,62.58,34120.0
2021-03-16 12:50:00,62.58,62.59,62.53,62.54,19954.0,62.58,62.59,62.53,62.54,19954.0
2021-03-16 13:00:00,62.53,62.67,62.5,62.64,32213.0,62.53,62.67,62.5,62.64,32213.0
2021-03-16 13:10:00,62.64,62.71,62.59,62.71,64986.0,62.64,62.71,62.59,62.71,64986.0
2021-03-16 13:20:00,62.72,62.78,62.66,62.77,34873.0,62.72,62.78,62.66,62.77,34873.0
2021-03-16 13:30:00,62.77,62.79,62.7,62.71,33074.0,62.77,62.79,62.7,62.71,33074.0
2021-03-16 13:40:00,62.7,62.72,62.65,62.66,37713.0,62.7,62.72,62.65,62.66,37713.0
2021-03-16 13:50:00,62.68,62.82,62.67,62.81,27158.0,62.68,62.82,62.67,62.81,27158.0
2021-03-16 14:00:00,62.81,63.04,62.76,63.0,88795.0,62.81,63.04,62.76,63.0,88795.0
2021-03-16 14:10:00,63.01,63.08,62.79,62.79,85893.0,63.01,63.08,62.79,62.79,85893.0
2021-03-16 14:20:00,62.79,62.92,62.77,62.88,25177.0,62.79,62.92,62.77,62.88,25177.0
2021-03-16 14:30:00,62.86,62.94,62.81,62.92,30040.0,62.86,62.94,62.81,62.92,30040.0
2021-03-16 14:40:00,62.91,63.12,62.88,63.07,36006.0,62.91,63.12,62.88,63.07,36006.0
2021-03-16 14:50:00,63.07,63.12,63.0,63.1,30537.0,63.07,63.12,63.0,63.1,30537.0
2021-03-16 15:00:00,63.11,63.11,62.87,62.88,38023.0,63.11,63.11,62.87,62.88,38023.0
2021-03-16 15:10:00,62.88,63.08,62.88,63.05,52952.0,62.88,63.08,62.88,63.05,52952.0
2021-03-16 15:20:00,63.05,63.07,62.97,63.04,45955.0,63.05,63.07,62.97,63.04,45955.0
2021-03-16 15:30:00,63.04,63.23,63.03,63.11,63542.0,63.04,63.23,63.03,63.11,63542.0
2021-03-16 15:40:00,63.11,63.21,63.04,63.07,83494.0,63.11,63.21,63.04,63.07,83494.0
2021-03-16 15:50:00,63.07,63.13,62.96,62.96,266379.0,63.07,63.13,62.96,62.96,266379.0
2021-03-17 09:30:00,63.14,63.66,63.08,63.37,81476.0,63.14,63.66,63.08,63.37,81476.0
2021-03-17 09:40:00,63.35,63.35,62.91,62.94,33022.0,63.35,63.35,62.91,62.94,33022.0
2021-03-17 09:50:00,62.94,63.05,62.82,63.02,29677.0,62.94,63.05,62.82,63.02,29677.0
2021-03-17 10:00:00,63.01,63.08,62.82,62.89,33097.0,63.01,63.08,62.82,62.89,33097.0
2021-03-17 10:10:00,62.91,62.96,62.84,62.93,31342.0,62.91,62.96,62.84,62.93,31342.0
2021-03-17 10:20:00,62.94,63.1,62.88,63.05,43287.0,62.94,63.1,62.88,63.05,43287.0
2021-03-17 10:30:00,63.07,63.17,62.81,62.96,142793.0,63.07,63.17,62.81,62.96,142793.0
2021-03-17 10:40:00,62.93,62.94,62.64,62.67,27158.0,62.93,62.94,62.64,62.67,27158.0
2021-03-17 10:50:00,62.69,62.75,62.62,62.71,16323.0,62.69,62.75,62.62,62.71,16323.0
2021-03-17 11:00:00,62.68,62.86,62.68,62.7,18323.0,62.68,62.86,62.68,62.7,18323.0
2021-03-17 11:10:00,62.69,62.73,62.58,62.71,22914.0,62.69,62.73,62.58,62.71,22914.0
2021-03-17 11:20:00,62.71,62.81,62.63,62.8,17487.0,62.71,62.81,62.63,62.8,17487.0
2021-03-17 11:30:00,62.79,62.96,62.79,62.93,11038.0,62.79,62.96,62.79,62.93,11038.0
2021-03-17 11:40:00,62.92,62.96,62.83,62.88,11440.0,62.92,62.96,62.83,62.88,11440.0
2021-03-17 11:50:00,62.91,62.96,62.84,62.85,10227.0,62.91,62.96,62.84,62.85,10227.0
2021-03-17 12:00:00,62.85,62.87,62.77,62.8,11801.0,62.85,62.87,62.77,62.8,11801.0
2021-03-17 12:10:00,62.82,62.92,62.78,62.88,16126.0,62.82,62.92,62.78,62.88,16126.0
2021-03-17 12:20:00,62.89,62.91,62.73,62.78,15540.0,62.89,62.91,62.73,62.78,15540.0
2021-03-17 12:30:00,62.76,62.77,62.7,62.72,9767.0,62.76,62.77,62.7,62.72,9767.0
2021-03-17 12:40:00,62.74,62.76,62.67,62.69,24916.0,62.74,62.76,62.67,62.69,24916.0
2021-03-17 12:50:00,62.69,62.72,62.65,62.72,10852.0,62.69,62.72,62.65,62.72,10852.0
2021-03-17 13:00:00,62.73,62.75,62.7,62.75,8674.0,62.73,62.75,62.7,62.75,8674.0
2021-03-17 13:10:00,62.74,62.77,62.72,62.75,9695.0,62.74,62.77,62.72,62.75,9695.0
2021-03-17 13:20:00,62.76,62.82,62.73,62.82,10800.0,62.76,62.82,62.73,62.82,10800.0
2021-03-17 13:30:00,62.82,62.83,62.74,62.74,20250.0,62.82,62.83,62.74,62.74,20250.0
2021-03-17 13:40:00,62.74,62.76,62.64,62.7,18085.0,62.74,62.76,62.64,62.7,18085.0
2021-03-17 13:50:00,62.67,62.67,62.55,62.57,17488.0,62.67,62.67,62.55,62.57,17488.0
2021-03-17 14:00:00,62.59,62.96,62.57,62.6,28277.0,62.59,62.96,62.57,62.6,28277.0
2021-03-17 14:10:00,62.62,62.65,62.41,62.47,22775.0,62.62,62.65,62.41,62.47,22775.0
2021-03-17 14:20:00,62.46,62.47,62.23,62.23,20048.0,62.46,62.47,62.23,62.23,20048.0
2021-03-17 14:30:00,62.2,62.36,62.17,62.29,18886.0,62.2,62.36,62.17,62.29,18886.0
2021-03-17 14:40:00,62.32,62.32,62.02,62.06,34320.0,62.32,62.32,62.02,62.06,34320.0
2021-03-17 14:50:00,62.06,62.07,61.9,61.9,37887.0,62.06,62.07,61.9,61.9,37887.0
2021-03-17 15:00:00,61.91,62.12,61.88,62.12,25744.0,61.91,62.12,61.88,62.12,25744.0
2021-03-17 15:10:00,62.11,62.23,62.06,62.19,31505.0,62.11,62.23,62.06,62.19,31505.0
2021-03-17 15:20:00,62.18,62.18,62.0,62.02,51088.0,62.18,62.18,62.0,62.02,51088.0
2021-03-17 15:30:00,62.02,62.07,61.95,61.95,117951.0,62.02,62.07,61.95,61.95,117951.0
2021-03-17 15:40:00,61.94,62.01,61.85,61.94,396931.0,61.94,62.01,61.85,61.94,396931.0
2021-03-17 15:50:00,61.95,62.06,61.79,61.89,285849.0,61.95,62.06,61.79,61.89,285849.0
2021-03-18 09:30:00,61.69,62.37,61.26,62.16,74304.0,61.69,62.37,61.26,62.16,74304.0
2021-03-18 09:40:00,62.15,62.56,62.1,62.44,46645.0,62.15,62.56,62.1,62.44,46645.0
2021-03-18 09:50:00,62.49,62.51,62.22,62.51,57883.0,62.49,62.51,62.22,62.51,57883.0
2021-03-18 10:00:00,62.53,62.83,62.45,62.83,185454.0,62.53,62.83,62.45,62.83,185454.0
2021-03-18 10:10:00,62.85,62.95,62.73,62.9,49911.0,62.85,62.95,62.73,62.9,49911.0
2021-03-18 10:20:00,62.88,63.01,62.85,62.85,34835.0,62.88,63.01,62.85,62.85,34835.0
2021-03-18 10:30:00,62.83,62.84,62.63,62.69,24154.0,62.83,62.84,62.63,62.69,24154.0
2021-03-18 10:40:00,62.69,62.98,62.67,62.89,39224.0,62.69,62.98,62.67,62.89,39224.0
2021-03-18 10:50:00,62.87,63.02,62.83,62.94,30606.0,62.87,63.02,62.83,62.94,30606.0
2021-03-18 11:00:00,62.95,63.06,62.85,63.04,16699.0,62.95,63.06,62.85,63.04,16699.0
2021-03-18 11:10:00,63.03,63.38,63.03,63.34,26077.0,63.03,63.38,63.03,63.34,26077.0
2021-03-18 11:20:00,63.35,63.36,63.23,63.34,61287.0,63.35,63.36,63.23,63.34,61287.0
2021-03-18 11:30:00,63.35,63.49,63.32,63.46,22183.0,63.35,63.49,63.32,63.46,22183.0
2021-03-18 11:40:00,63.47,63.5,63.27,63.37,30812.0,63.47,63.5,63.27,63.37,30812.0
2021-03-18 11:50:00,63.37,63.43,63.27,63.36,47055.0,63.37,63.43,63.27,63.36,47055.0
2021-03-18 12:00:00,63.37,63.61,63.37,63.59,27909.0,63.37,63.61,63.37,63.59,27909.0
2021-03-18 12:10:00,63.55,63.55,63.4,63.5,21817.0,63.55,63.55,63.4,63.5,21817.0
2021-03-18 12:20:00,63.5,63.64,63.48,63.62,30919.0,63.5,63.64,63.48,63.62,30919.0
2021-03-18 12:30:00,63.63,63.73,63.49,63.49,31980.0,63.63,63.73,63.49,63.49,31980.0
2021-03-18 12:40:00,63.51,63.62,63.46,63.61,36775.0,63.51,63.62,63.46,63.61,36775.0
2021-03-18 12:50:00,63.61,63.67,63.51,63.63,31818.0,63.61,63.67,63.51,63.63,31818.0
2021-03-18 13:00:00,63.64,63.83,63.64,63.74,32723.0,63.64,63.83,63.64,63.74,32723.0
2021-03-18 13:10:00,63.71,63.85,63.64,63.76,34134.0,63.71,63.85,63.64,63.76,34134.0
2021-03-18 13:20:00,63.76,63.94,63.76,63.94,30067.0,63.76,63.94,63.76,63.94,30067.0
2021-03-18 13:30:00,63.93,63.94,63.85,63.89,48826.0,63.93,63.94,63.85,63.89,48826.0
2021-03-18 13:40:00,63.88,64.09,63.82,64.02,46850.0,63.88,64.09,63.82,64.02,46850.0
2021-03-18 13:50:00,64.02,64.16,64.01,64.13,40764.0,64.02,64.16,64.01,64.13,40764.0
2021-03-18 14:00:00,64.13,64.16,63.89,64.09,89509.0,64.13,64.16,63.89,64.09,89509.0
2021-03-18 14:10:00,64.09,64.09,63.86,63.88,22106.0,64.09,64.09,63.86,63.88,22106.0
2021-03-18 14:20:00,63.87,63.92,63.72,63.75,114196.0,63.87,63.92,63.72,63.75,114196.0
2021-03-18 14:30:00,63.78,63.83,63.67,63.73,123836.0,63.78,63.83,63.67,63.73,123836.0
2021-03-18 14:40:00,63.73,63.85,63.6,63.85,68889.0,63.73,63.85,63.6,63.85,68889.0
2021-03-18 14:50:00,63.86,63.92,63.78,63.83,68452.0,63.86,63.92,63.78,63.83,68452.0
2021-03-18 15:00:00,63.83,63.83,63.63,63.69,59753.0,63.83,63.83,63.63,63.69,59753.0
2021-03-18 15:10:00,63.73,63.75,63.61,63.68,79432.0,63.73,63.75,63.61,63.68,79432.0
2021-03-18 15:20:00,63.68,63.86,63.66,63.83,90391.0,63.68,63.86,63.66,63.83,90391.0
2021-03-18 15:30:00,63.83,63.85,63.53,63.66,119001.0,63.83,63.85,63.53,63.66,119001.0
2021-03-18 15:40:00,63.66,63.66,63.3,63.3,97728.0,63.66,63.66,63.3,63.3,97728.0
2021-03-18 15:50:00,63.3,63.57,63.27,63.56,331964.0,63.3,63.57,63.27,63.56,331964.0
2021-03-19 09:30:00,63.4,63.97,63.31,63.64,518287.0,63.4,63.97,63.31,63.64,518287.0
2021-03-19 09:40:00,63.58,63.86,63.3,63.42,75386.0,63.58,63.86,63.3,63.42,75386.0
2021-03-19 09:50:00,63.4,63.52,63.22,63.52,78262.0,63.4,63.52,63.22,63.52,78262.0
2021-03-19 10:00:00,63.51,63.64,63.47,63.57,28740.0,63.51,63.64,63.47,63.57,28740.0
2021-03-19 10:10:00,63.58,64.12,63.57,63.95,81983.0,63.58,64.12,63.57,63.95,81983.0
2021-03-19 10:20:00,63.94,64.25,63.86,64.09,26566.0,63.94,64.25,63.86,64.09,26566.0
2021-03-19 10:30:00,64.09,64.35,64.08,64.32,29656.0,64.09,64.35,64.08,64.32,29656.0
2021-03-19 10:40:00,64.31,64.64,64.31,64.57,61146.0,64.31,64.64,64.31,64.57,61146.0
2021-03-19 10:50:00,64.57,64.75,64.55,64.63,73286.0,64.57,64.75,64.55,64.63,73286.0
2021-03-19 11:00:00,64.63,64.89,64.51,64.52,116136.0,64.63,64.89,64.51,64.52,116136.0
2021-03-19 11:10:00,64.53,64.65,64.36,64.39,43094.0,64.53,64.65,64.36,64.39,43094.0
2021-03-19 11:20:00,64.39,64.62,64.36,64.59,50500.0,64.39,64.62,64.36,64.59,50500.0
2021-03-19 11:30:00,64.59,64.62,64.46,64.62,24126.0,64.59,64.62,64.46,64.62,24126.0
2021-03-19 11:40:00,64.62,64.65,64.55,64.57,29083.0,64.62,64.65,64.55,64.57,29083.0
2021-03-19 11:50:00,64.57,64.82,64.55,64.81,86893.0,64.57,64.82,64.55,64.81,86893.0
2021-03-19 12:00:00,64.83,64.98,64.8,64.94,208700.0,64.83,64.98,64.8,64.94,208700.0
2021-03-19 12:10:00,64.91,65.04,64.83,65.0,147218.0,64.91,65.04,64.83,65.0,147218.0
2021-03-19 12:20:00,64.98,65.18,64.96,64.98,45586.0,64.98,65.18,64.96,64.98,45586.0
2021-03-19 12:30:00,64.99,65.0,64.67,64.73,20661.0,64.99,65.0,64.67,64.73,20661.0
2021-03-19 12:40:00,64.73,64.89,64.63,64.65,32486.0,64.73,64.89,64.63,64.65,32486.0
2021-03-19 12:50:00,64.64,64.73,64.58,64.7,19174.0,64.64,64.73,64.58,64.7,19174.0
2021-03-19 13:00:00,64.69,65.07,64.67,65.01,48075.0,64.69,65.07,64.67,65.01,48075.0
2021-03-19 13:10:00,65.02,65.05,64.96,65.0,47367.0,65.02,65.05,64.96,65.0,47367.0
2021-03-19 13:20:00,65.0,65.03,64.94,65.01,37715.0,65.0,65.03,64.94,65.01,37715.0
2021-03-19 13:30:00,65.02,65.02,64.82,64.84,49498.0,65.02,65.02,64.82,64.84,49498.0
2021-03-19 13:40:00,64.83,64.87,64.76,64.87,13490.0,64.83,64.87,64.76,64.87,13490.0
2021-03-19 13:50:00,64.86,64.87,64.73,64.73,22845.0,64.86,64.87,64.73,64.73,22845.0
2021-03-19 14:00:00,64.75,64.85,64.69,64.7,22212.0,64.75,64.85,64.69,64.7,22212.0
2021-03-19 14:10:00,64.68,64.75,64.63,64.66,15565.0,64.68,64.75,64.63,64.66,15565.0
2021-03-19 14:20:00,64.66,64.67,64.59,64.64,16098.0,64.66,64.67,64.59,64.64,16098.0
2021-03-19 14:30:00,64.64,64.74,64.59,64.7,21611.0,64.64,64.74,64.59,64.7,21611.0
2021-03-19 14:40:00,64.71,64.85,64.71,64.75,18100.0,64.71,64.85,64.71,64.75,18100.0
2021-03-19 14:50:00,64.73,64.76,64.64,64.76,15284.0,64.73,64.76,64.64,64.76,15284.0
2021-03-19 15:00:00,64.77,64.78,64.56,64.63,32304.0,64.77,64.78,64.56,64.63,32304.0
2021-03-19 15:10:00,64.61,64.66,64.53,64.56,177173.0,64.61,64.66,64.53,64.56,177173.0
2021-03-19 15:20:00,64.57,64.58,64.37,64.41,47768.0,64.57,64.58,64.37,64.41,47768.0
2021-03-19 15:30:00,64.42,64.67,64.36,64.6,67804.0,64.42,64.67,64.36,64.6,67804.0
2021-03-19 15:40:00,64.6,64.65,64.41,64.43,163246.0,64.6,64.65,64.41,64.43,163246.0
2021-03-19 15:50:00,64.41,64.52,64.14,64.23,366601.0,64.41,64.52,64.14,64.23,366601.0
2021-03-22 09:30:00,63.59,63.81,63.01,63.78,104093.0,63.59,63.81,63.01,63.78,104093.0
2021-03-22 09:40:00,63.73,63.92,63.67,63.78,38881.0,63.73,63.92,63.67,63.78,38881.0
2021-03-22 09:50:00,63.8,63.93,63.64,63.93,41514.0,63.8,63.93,63.64,63.93,41514.0
2021-03-22 10:00:00,63.96,64.24,63.9,64.22,53126.0,63.96,64.24,63.9,64.22,53126.0
2021-03-22 10:10:00,64.23,64.23,64.03,64.06,31000.0,64.23,64.23,64.03,64.06,31000.0
2021-03-22 10:20:00,64.06,64.12,63.97,64.06,28454.0,64.06,64.12,63.97,64.06,28454.0
2021-03-22 10:30:00,64.07,64.31,64.05,64.12,48717.0,64.07,64.31,64.05,64.12,48717.0
2021-03-22 10:40:00,64.13,64.31,64.1,64.25,18034.0,64.13,64.31,64.1,64.25,18034.0
2021-03-22 10:50:00,64.25,64.25,64.01,64.13,31896.0,64.25,64.25,64.01,64.13,31896.0
2021-03-22 11:00:00,64.12,64.2,64.05,64.15,57510.0,64.12,64.2,64.05,64.15,57510.0
2021-03-22 11:10:00,64.12,64.16,64.02,64.11,81392.0,64.12,64.16,64.02,64.11,81392.0
2021-03-22 11:20:00,64.12,64.28,64.03,64.24,43219.0,64.12,64.28,64.03,64.24,43219.0
2021-03-22 11:30:00,64.27,64.53,64.25,64.53,24315.0,64.27,64.53,64.25,64.53,24315.0
2021-03-22 11:40:00,64.52,64.53,64.42,64.49,25595.0,64.52,64.53,64.42,64.49,25595.0
2021-03-22 11:50:00,64.48,64.58,64.39,64.53,19529.0,64.48,64.58,64.39,64.53,19529.0
2021-03-22 12:00:00,64.58,64.63,64.46,64.46,16695.0,64.58,64.63,64.46,64.46,16695.0
2021-03-22 12:10:00,64.45,64.6,64.37,64.44,31867.0,64.45,64.6,64.37,64.44,31867.0
2021-03-22 12:20:00,64.46,64.54,64.34,64.42,19035.0,64.46,64.54,64.34,64.42,19035.0
2021-03-22 12:30:00,64.43,64.47,64.25,64.31,24486.0,64.43,64.47,64.25,64.31,24486.0
2021-03-22 12:40:00,64.31,64.31,64.09,64.1,12979.0,64.31,64.31,64.09,64.1,12979.0
2021-03-22 12:50:00,64.11,64.2,64.04,64.2,42546.0,64.11,64.2,64.04,64.2,42546.0
2021-03-22 13:00:00,64.2,64.2,64.11,64.14,18150.0,64.2,64.2,64.11,64.14,18150.0
2021-03-22 13:10:00,64.15,64.25,64.12,64.19,18698.0,64.15,64.25,64.12,64.19,18698.0
2021-03-22 13:20:00,64.19,64.34,64.18,64.3,16198.0,64.19,64.34,64.18,64.3,16198.0
2021-03-22 13:30:00,64.31,64.42,64.27,64.42,16091.0,64.31,64.42,64.27,64.42,16091.0
2021-03-22 13:40:00,64.41,64.41,64.26,64.35,9522.0,64.41,64.41,64.26,64.35,9522.0
2021-03-22 13:50:00,64.33,64.36,64.3,64.33,18062.0,64.33,64.36,64.3,64.33,18062.0
2021-03-22 14:00:00,64.35,64.52,64.34,64.51,14387.0,64.35,64.52,64.34,64.51,14387.0
2021-03-22 14:10:00,64.48,64.49,64.35,64.38,23416.0,64.48,64.49,64.35,64.38,23416.0
2021-03-22 14:20:00,64.37,64.4,64.29,64.4,22221.0,64.37,64.4,64.29,64.4,22221.0
2021-03-22 14:30:00,64.41,64.5,64.39,64.48,17801.0,64.41,64.5,64.39,64.48,17801.0
2021-03-22 14:40:00,64.48,64.48,64.34,64.4,20803.0,64.48,64.48,64.34,64.4,20803.0
2021-03-22 14:50:00,64.39,64.43,64.32,64.36,19311.0,64.39,64.43,64.32,64.36,19311.0
2021-03-22 15:00:00,64.35,64.5,64.32,64.45,15947.0,64.35,64.5,64.32,64.45,15947.0
2021-03-22 15:10:00,64.46,64.52,64.41,64.46,25809.0,64.46,64.52,64.41,64.46,25809.0
2021-03-22 15:20:00,64.48,64.6,64.47,64.53,47842.0,64.48,64.6,64.47,64.53,47842.0
2021-03-22 15:30:00,64.53,64.62,64.45,64.59,52694.0,64.53,64.62,64.45,64.59,52694.0
2021-03-22 15:40:00,64.6,64.62,64.39,64.43,40126.0,64.6,64.62,64.39,64.43,40126.0
2021-03-22 15:50:00,64.39,64.55,64.36,64.46,156872.0,64.39,64.55,64.36,64.46,156872.0
2021-03-23 09:30:00,64.81,64.81,64.35,64.35,64012.0,64.81,64.81,64.35,64.35,64012.0
2021-03-23 09:40:00,64.36,64.46,64.19,64.3,22715.0,64.36,64.46,64.19,64.3,22715.0
2021-03-23 09:50:00,64.31,64.51,64.3,64.5,25498.0,64.31,64.51,64.3,64.5,25498.0
2021-03-23 10:00:00,64.45,64.46,63.92,63.93,20345.0,64.45,64.46,63.92,63.93,20345.0
2021-03-23 10:10:00,63.94,64.06,63.79,64.03,29485.0,63.94,64.06,63.79,64.03,29485.0
2021-03-23 10:20:00,64.05,64.5,64.03,64.2,51156.0,64.05,64.5,64.03,64.2,51156.0
2021-03-23 10:30:00,64.19,64.32,64.12,64.18,22390.0,64.19,64.32,64.12,64.18,22390.0
2021-03-23 10:40:00,64.18,64.18,64.07,64.13,29103.0,64.18,64.18,64.07,64.13,29103.0
2021-03-23 10:50:00,64.13,64.25,64.07,64.2,100948.0,64.13,64.25,64.07,64.2,100948.0
2021-03-23 11:00:00,64.19,64.42,64.18,64.33,28457.0,64.19,64.42,64.18,64.33,28457.0
2021-03-23 11:10:00,64.33,64.47,64.27,64.46,20585.0,64.33,64.47,64.27,64.46,20585.0
2021-03-23 11:20:00,64.45,64.67,64.39,64.61,24115.0,64.45,64.67,64.39,64.61,24115.0
2021-03-23 11:30:00,64.63,64.68,64.44,64.44,15261.0,64.63,64.68,64.44,64.44,15261.0
2021-03-23 11:40:00,64.45,64.66,64.44,64.64,24448.0,64.45,64.66,64.44,64.64,24448.0
2021-03-23 11:50:00,64.66,64.7,64.61,64.67,17102.0,64.66,64.7,64.61,64.67,17102.0
2021-03-23 12:00:00,64.66,64.71,64.55,64.58,13360.0,64.66,64.71,64.55,64.58,13360.0
2021-03-23 12:10:00,64.59,64.67,64.54,64.58,15274.0,64.59,64.67,64.54,64.58,15274.0
2021-03-23 12:20:00,64.59,64.65,64.52,64.59,16158.0,64.59,64.65,64.52,64.59,16158.0
2021-03-23 12:30:00,64.6,64.6,64.52,64.58,11169.0,64.6,64.6,64.52,64.58,11169.0
2021-03-23 12:40:00,64.57,64.59,64.47,64.5,14780.0,64.57,64.59,64.47,64.5,14780.0
2021-03-23 12:50:00,64.51,64.72,64.49,64.72,39773.0,64.51,64.72,64.49,64.72,39773.0
2021-03-23 13:00:00,64.72,64.87,64.7,64.76,10544.0,64.72,64.87,64.7,64.76,10544.0
2021-03-23 13:10:00,64.77,64.8,64.7,64.76,14531.0,64.77,64.8,64.7,64.76,14531.0
2021-03-23 13:20:00,64.76,64.79,64.71,64.74,14323.0,64.76,64.79,64.71,64.74,14323.0
2021-03-23 13:30:00,64.72,64.81,64.7,64.77,25526.0,64.72,64.81,64.7,64.77,25526.0
2021-03-23 13:40:00,64.74,64.75,64.67,64.73,23416.0,64.74,64.75,64.67,64.73,23416.0
2021-03-23 13:50:00,64.73,64.79,64.65,64.68,23872.0,64.73,64.79,64.65,64.68,23872.0
2021-03-23 14:00:00,64.69,64.71,64.59,64.66,41733.0,64.69,64.71,64.59,64.66,41733.0
2021-03-23 14:10:00,64.67,64.76,64.65,64.66,26698.0,64.67,64.76,64.65,64.66,26698.0
2021-03-23 14:20:00,64.65,64.69,64.58,64.59,28965.0,64.65,64.69,64.58,64.59,28965.0
2021-03-23 14:30:00,64.58,64.63,64.47,64.48,33068.0,64.58,64.63,64.47,64.48,33068.0
2021-03-23 14:40:00,64.48,64.51,64.26,64.37,21427.0,64.48,64.51,64.26,64.37,21427.0
2021-03-23 14:50:00,64.38,64.48,64.27,64.28,21790.0,64.38,64.48,64.27,64.28,21790.0
2021-03-23 15:00:00,64.28,64.34,64.06,64.1,38899.0,64.28,64.34,64.06,64.1,38899.0
2021-03-23 15:10:00,64.1,64.18,64.0,64.09,69837.0,64.1,64.18,64.0,64.09,69837.0
2021-03-23 15:20:00,64.09,64.11,63.82,63.92,54162.0,64.09,64.11,63.82,63.92,54162.0
2021-03-23 15:30:00,63.9,63.95,63.75,63.85,46083.0,63.9,63.95,63.75,63.85,46083.0
2021-03-23 15:40:00,63.87,64.06,63.85,63.97,70341.0,63.87,64.06,63.85,63.97,70341.0
2021-03-23 15:50:00,63.95,64.12,63.86,64.05,175482.0,63.95,64.12,63.86,64.05,175482.0
2021-03-24 09:30:00,63.98,64.97,63.87,64.93,69579.0,63.98,64.97,63.87,64.93,69579.0
2021-03-24 09:40:00,64.93,65.15,64.81,64.92,87260.0,64.93,65.15,64.81,64.92,87260.0
2021-03-24 09:50:00,64.9,64.95,64.74,64.81,24141.0,64.9,64.95,64.74,64.81,24141.0
2021-03-24 10:00:00,64.78,64.97,64.69,64.87,35376.0,64.78,64.97,64.69,64.87,35376.0
2021-03-24 10:10:00,64.87,65.05,64.85,64.95,37819.0,64.87,65.05,64.85,64.95,37819.0
2021-03-24 10:20:00,64.96,65.07,64.91,64.99,67567.0,64.96,65.07,64.91,64.99,67567.0
2021-03-24 10:30:00,64.99,65.14,64.9,64.97,39840.0,64.99,65.14,64.9,64.97,39840.0
2021-03-24 10:40:00,65.0,65.19,64.91,64.91,27259.0,65.0,65.19,64.91,64.91,27259.0
2021-03-24 10:50:00,64.92,64.99,64.79,64.85,33360.0,64.92,64.99,64.79,64.85,33360.0
2021-03-24 11:00:00,64.84,64.99,64.73,64.91,62326.0,64.84,64.99,64.73,64.91,62326.0
2021-03-24 11:10:00,64.9,65.0,64.9,64.98,35907.0,64.9,65.0,64.9,64.98,35907.0
2021-03-24 11:20:00,64.97,64.97,64.61,64.74,17829.0,64.97,64.97,64.61,64.74,17829.0
2021-03-24 11:30:00,64.73,64.78,64.68,64.73,14771.0,64.73,64.78,64.68,64.73,14771.0
2021-03-24 11:40:00,64.72,64.91,64.64,64.91,27619.0,64.72,64.91,64.64,64.91,27619.0
2021-03-24 11:50:00,64.9,64.99,64.79,64.81,42533.0,64.9,64.99,64.79,64.81,42533.0
2021-03-24 12:00:00,64.82,64.97,64.82,64.93,14436.0,64.82,64.97,64.82,64.93,14436.0
2021-03-24 12:10:00,64.9,65.01,64.9,64.93,19245.0,64.9,65.01,64.9,64.93,19245.0
2021-03-24 12:20:00,64.92,64.92,64.83,64.9,12560.0,64.92,64.92,64.83,64.9,12560.0
2021-03-24 12:30:00,64.9,64.96,64.86,64.96,9358.0,64.9,64.96,64.86,64.96,9358.0
2021-03-24 12:40:00,64.96,64.97,64.78,64.79,12429.0,64.96,64.97,64.78,64.79,12429.0
2021-03-24 12:50:00,64.81,64.87,64.77,64.78,14650.0,64.81,64.87,64.77,64.78,14650.0
2021-03-24 13:00:00,64.79,64.81,64.68,64.73,17450.0,64.79,64.81,64.68,64.73,17450.0
2021-03-24 13:10:00,64.72,64.74,64.6,64.63,25349.0,64.72,64.74,64.6,64.63,25349.0
2021-03-24 13:20:00,64.63,64.77,64.62,64.75,23397.0,64.63,64.77,64.62,64.75,23397.0
2021-03-24 13:30:00,64.75,64.78,64.66,64.7,18340.0,64.75,64.78,64.66,64.7,18340.0
2021-03-24 13:40:00,64.68,64.74,64.53,64.73,24851.0,64.68,64.74,64.53,64.73,24851.0
2021-03-24 13:50:00,64.74,64.76,64.66,64.72,21754.0,64.74,64.76,64.66,64.72,21754.0
2021-03-24 14:00:00,64.72,64.88,64.67,64.86,16706.0,64.72,64.88,64.67,64.86,16706.0
2021-03-24 14:10:00,64.86,64.99,64.84,64.99,21286.0,64.86,64.99,64.84,64.99,21286.0
2021-03-24 14:20:00,64.97,65.05,64.81,64.84,36238.0,64.97,65.05,64.81,64.84,36238.0
2021-03-24 14:30:00,64.84,65.1,64.79,64.94,62850.0,64.84,65.1,64.79,64.94,62850.0
2021-03-24 14:40:00,64.95,65.05,64.92,64.99,54742.0,64.95,65.05,64.92,64.99,54742.0
2021-03-24 14:50:00,64.99,65.0,64.81,64.86,35403.0,64.99,65.0,64.81,64.86,35403.0
2021-03-24 15:00:00,64.88,65.01,64.82,64.95,36889.0,64.88,65.01,64.82,64.95,36889.0
2021-03-24 15:10:00,64.96,65.0,64.88,64.94,43630.0,64.96,65.0,64.88,64.94,43630.0
2021-03-24 15:20:00,64.93,65.04,64.82,64.9,65999.0,64.93,65.04,64.82,64.9,65999.0
2021-03-24 15:30:00,64.89,64.9,64.71,64.71,37074.0,64.89,64.9,64.71,64.71,37074.0
2021-03-24 15:40:00,64.72,65.0,64.67,64.99,81205.0,64.72,65.0,64.67,64.99,81205.0
2021-03-24 15:50:00,64.98,65.13,64.91,64.91,310783.0,64.98,65.13,64.91,64.91,310783.0
2021-03-25 09:30:00,65.24,65.28,64.09,64.17,81682.0,65.24,65.28,64.09,64.17,81682.0
2021-03-25 09:40:00,64.11,64.19,63.6,63.79,63015.0,64.11,64.19,63.6,63.79,63015.0
2021-03-25 09:50:00,63.82,64.16,63.76,63.98,30475.0,63.82,64.16,63.76,63.98,30475.0
2021-03-25 10:00:00,63.96,64.01,63.78,63.81,29342.0,63.96,64.01,63.78,63.81,29342.0
2021-03-25 10:10:00,63.8,63.84,63.56,63.77,33240.0,63.8,63.84,63.56,63.77,33240.0
2021-03-25 10:20:00,63.79,63.79,63.55,63.59,17707.0,63.79,63.79,63.55,63.59,17707.0
2021-03-25 10:30:00,63.6,63.72,63.5,63.58,36917.0,63.6,63.72,63.5,63.58,36917.0
2021-03-25 10:40:00,63.59,63.82,63.55,63.75,25768.0,63.59,63.82,63.55,63.75,25768.0
2021-03-25 10:50:00,63.75,63.93,63.52,63.72,99809.0,63.75,63.93,63.52,63.72,99809.0
2021-03-25 11:00:00,63.68,63.68,63.32,63.62,40123.0,63.68,63.68,63.32,63.62,40123.0
2021-03-25 11:10:00,63.64,63.94,63.61,63.91,59271.0,63.64,63.94,63.61,63.91,59271.0
2021-03-25 11:20:00,63.93,64.03,63.88,63.99,29480.0,63.93,64.03,63.88,63.99,29480.0
2021-03-25 11:30:00,63.96,64.03,63.67,63.74,19616.0,63.96,64.03,63.67,63.74,19616.0
2021-03-25 11:40:00,63.72,63.83,63.65,63.71,45253.0,63.72,63.83,63.65,63.71,45253.0
2021-03-25 11:50:00,63.7,63.9,63.61,63.87,19263.0,63.7,63.9,63.61,63.87,19263.0
2021-03-25 12:00:00,63.89,63.96,63.79,63.88,33302.0,63.89,63.96,63.79,63.88,33302.0
2021-03-25 12:10:00,63.91,63.95,63.74,63.77,18633.0,63.91,63.95,63.74,63.77,18633.0
2021-03-25 12:20:00,63.78,63.89,63.7,63.76,18818.0,63.78,63.89,63.7,63.76,18818.0
2021-03-25 12:30:00,63.77,63.91,63.77,63.86,19012.0,63.77,63.91,63.77,63.86,19012.0
2021-03-25 12:40:00,63.88,63.95,63.85,63.92,21175.0,63.88,63.95,63.85,63.92,21175.0
2021-03-25 12:50:00,63.92,63.97,63.81,63.91,20565.0,63.92,63.97,63.81,63.91,20565.0
2021-03-25 13:00:00,63.93,64.15,63.83,64.05,27562.0,63.93,64.15,63.83,64.05,27562.0
2021-03-25 13:10:00,64.05,64.13,63.99,64.06,20381.0,64.05,64.13,63.99,64.06,20381.0
2021-03-25 13:20:00,64.06,64.15,64.04,64.1,18751.0,64.06,64.15,64.04,64.1,18751.0
2021-03-25 13:30:00,64.12,64.15,64.07,64.13,21205.0,64.12,64.15,64.07,64.13,21205.0
2021-03-25 13:40:00,64.16,64.27,64.15,64.22,29926.0,64.16,64.27,64.15,64.22,29926.0
2021-03-25 13:50:00,64.19,64.24,64.12,64.22,17671.0,64.19,64.24,64.12,64.22,17671.0
2021-03-25 14:00:00,64.22,64.3,64.18,64.24,17736.0,64.22,64.3,64.18,64.24,17736.0
2021-03-25 14:10:00,64.22,64.37,64.22,64.37,23365.0,64.22,64.37,64.22,64.37,23365.0
2021-03-25 14:20:00,64.37,64.44,64.25,64.29,29503.0,64.37,64.44,64.25,64.29,29503.0
2021-03-25 14:30:00,64.3,64.45,64.29,64.34,34185.0,64.3,64.45,64.29,64.34,34185.0
2021-03-25 14:40:00,64.35,64.44,64.3,64.38,26372.0,64.35,64.44,64.3,64.38,26372.0
2021-03-25 14:50:00,64.38,64.41,64.29,64.39,23891.0,64.38,64.41,64.29,64.39,23891.0
2021-03-25 15:00:00,64.41,64.49,64.38,64.45,18958.0,64.41,64.49,64.38,64.45,18958.0
2021-03-25 15:10:00,64.45,64.66,64.44,64.63,36544.0,64.45,64.66,64.44,64.63,36544.0
2021-03-25 15:20:00,64.62,64.71,64.6,64.66,29364.0,64.62,64.71,64.6,64.66,29364.0
2021-03-25 15:30:00,64.65,64.74,64.62,64.7,42889.0,64.65,64.74,64.62,64.7,42889.0
2021-03-25 15:40:00,64.69,64.92,64.66,64.89,58763.0,64.69,64.92,64.66,64.89,58763.0
2021-03-25 15:50:00,64.89,65.03,64.89,64.93,227618.0,64.89,65.03,64.89,64.93,227618.0
2021-03-26 09:30:00,64.8,65.24,64.7,64.75,90435.0,64.8,65.24,64.7,64.75,90435.0
2021-03-26 09:40:00,64.8,65.12,64.73,64.73,59962.0,64.8,65.12,64.73,64.73,59962.0
2021-03-26 09:50:00,64.68,64.92,64.65,64.89,28093.0,64.68,64.92,64.65,64.89,28093.0
2021-03-26 10:00:00,64.86,64.89,64.59,64.61,26678.0,64.86,64.89,64.59,64.61,26678.0
2021-03-26 10:10:00,64.67,64.78,64.55,64.73,14888.0,64.67,64.78,64.55,64.73,14888.0
2021-03-26 10:20:00,64.71,64.8,64.66,64.67,28666.0,64.71,64.8,64.66,64.67,28666.0
2021-03-26 10:30:00,64.69,64.77,64.53,64.56,16332.0,64.69,64.77,64.53,64.56,16332.0
2021-03-26 10:40:00,64.58,64.58,64.46,64.56,10863.0,64.58,64.58,64.46,64.56,10863.0
2021-03-26 10:50:00,64.55,64.67,64.55,64.57,11827.0,64.55,64.67,64.55,64.57,11827.0
2021-03-26 11:00:00,64.6,64.75,64.56,64.63,17296.0,64.6,64.75,64.56,64.63,17296.0
2021-03-26 11:10:00,64.63,64.72,64.55,64.62,11113.0,64.63,64.72,64.55,64.62,11113.0
2021-03-26 11:20:00,64.57,64.57,64.46,64.52,11763.0,64.57,64.57,64.46,64.52,11763.0
2021-03-26 11:30:00,64.5,64.52,64.36,64.45,27246.0,64.5,64.52,64.36,64.45,27246.0
2021-03-26 11:40:00,64.48,64.58,64.42,64.49,11136.0,64.48,64.58,64.42,64.49,11136.0
2021-03-26 11:50:00,64.54,64.58,64.51,64.55,10246.0,64.54,64.58,64.51,64.55,10246.0
2021-03-26 12:00:00,64.55,64.76,64.54,64.63,15497.0,64.55,64.76,64.54,64.63,15497.0
2021-03-26 12:10:00,64.62,64.67,64.54,64.54,18516.0,64.62,64.67,64.54,64.54,18516.0
2021-03-26 12:20:00,64.53,64.61,64.48,64.59,12972.0,64.53,64.61,64.48,64.59,12972.0
2021-03-26 12:30:00,64.58,64.69,64.53,64.62,25443.0,64.58,64.69,64.53,64.62,25443.0
2021-03-26 12:40:00,64.63,64.71,64.57,64.59,92719.0,64.63,64.71,64.57,64.59,92719.0
2021-03-26 12:50:00,64.6,64.9,64.56,64.8,30894.0,64.6,64.9,64.56,64.8,30894.0
2021-03-26 13:00:00,64.83,64.84,64.7,64.74,125471.0,64.83,64.84,64.7,64.74,125471.0
2021-03-26 13:10:00,64.7,64.76,64.67,64.69,16070.0,64.7,64.76,64.67,64.69,16070.0
2021-03-26 13:20:00,64.69,64.77,64.58,64.61,42051.0,64.69,64.77,64.58,64.61,42051.0
2021-03-26 13:30:00,64.59,64.66,64.49,64.5,11616.0,64.59,64.66,64.49,64.5,11616.0
2021-03-26 13:40:00,64.5,64.51,64.36,64.41,16787.0,64.5,64.51,64.36,64.41,16787.0
2021-03-26 13:50:00,64.41,64.54,64.4,64.52,17299.0,64.41,64.54,64.4,64.52,17299.0
2021-03-26 14:00:00,64.52,64.62,64.48,64.61,26392.0,64.52,64.62,64.48,64.61,26392.0
2021-03-26 14:10:00,64.62,64.68,64.43,64.51,30490.0,64.62,64.68,64.43,64.51,30490.0
2021-03-26 14:20:00,64.5,64.74,64.5,64.7,36849.0,64.5,64.74,64.5,64.7,36849.0
2021-03-26 14:30:00,64.7,64.78,64.69,64.75,95936.0,64.7,64.78,64.69,64.75,95936.0
2021-03-26 14:40:00,64.74,64.86,64.65,64.67,57259.0,64.74,64.86,64.65,64.67,57259.0
2021-03-26 14:50:00,64.67,64.85,64.67,64.81,76545.0,64.67,64.85,64.67,64.81,76545.0
2021-03-26 15:00:00,64.79,64.93,64.66,64.67,41758.0,64.79,64.93,64.66,64.67,41758.0
2021-03-26 15:10:00,64.65,64.74,64.59,64.7,32990.0,64.65,64.74,64.59,64.7,32990.0
2021-03-26 15:20:00,64.7,64.71,64.55,64.61,79487.0,64.7,64.71,64.55,64.61,79487.0
2021-03-26 15:30:00,64.62,64.82,64.59,64.74,102547.0,64.62,64.82,64.59,64.74,102547.0
2021-03-26 15:40:00,64.74,64.78,64.65,64.68,170949.0,64.74,64.78,64.65,64.68,170949.0
2021-03-26 15:50:00,64.68,64.96,64.63,64.86,327003.0,64.68,64.96,64.63,64.86,327003.0
2021-03-29 09:30:00,64.79,65.69,64.74,65.57,62743.0,64.79,65.69,64.74,65.57,62743.0
2021-03-29 09:40:00,65.53,66.32,65.53,66.26,97050.0,65.53,66.32,65.53,66.26,97050.0
2021-03-29 09:50:00,66.26,66.32,65.66,65.89,72174.0,66.26,66.32,65.66,65.89,72174.0
2021-03-29 10:00:00,65.83,66.06,65.83,65.93,73331.0,65.83,66.06,65.83,65.93,73331.0
2021-03-29 10:10:00,65.91,66.0,65.84,65.84,27934.0,65.91,66.0,65.84,65.84,27934.0
2021-03-29 10:20:00,65.81,65.92,65.68,65.7,26623.0,65.81,65.92,65.68,65.7,26623.0
2021-03-29 10:30:00,65.67,65.69,65.41,65.58,21698.0,65.67,65.69,65.41,65.58,21698.0
2021-03-29 10:40:00,65.54,65.61,65.46,65.46,26103.0,65.54,65.61,65.46,65.46,26103.0
2021-03-29 10:50:00,65.47,65.51,65.33,65.4,29859.0,65.47,65.51,65.33,65.4,29859.0
2021-03-29 11:00:00,65.4,65.52,65.32,65.51,32375.0,65.4,65.52,65.32,65.51,32375.0
2021-03-29 11:10:00,65.49,65.54,65.42,65.45,107395.0,65.49,65.54,65.42,65.45,107395.0
2021-03-29 11:20:00,65.45,65.68,65.41,65.68,20849.0,65.45,65.68,65.41,65.68,20849.0
2021-03-29 11:30:00,65.66,65.79,65.65,65.66,71864.0,65.66,65.79,65.65,65.66,71864.0
2021-03-29 11:40:00,65.62,65.78,65.62,65.69,14811.0,65.62,65.78,65.62,65.69,14811.0
2021-03-29 11:50:00,65.73,65.76,65.57,65.75,19030.0,65.73,65.76,65.57,65.75,19030.0
2021-03-29 12:00:00,65.75,65.78,65.6,65.61,21200.0,65.75,65.78,65.6,65.61,21200.0
2021-03-29 12:10:00,65.61,65.62,65.51,65.59,24321.0,65.61,65.62,65.51,65.59,24321.0
2021-03-29 12:20:00,65.59,65.7,65.57,65.68,16945.0,65.59,65.7,65.57,65.68,16945.0
2021-03-29 12:30:00,65.7,65.99,65.64,65.93,23326.0,65.7,65.99,65.64,65.93,23326.0
2021-03-29 12:40:00,65.93,65.95,65.79,65.85,74546.0,65.93,65.95,65.79,65.85,74546.0
2021-03-29 12:50:00,65.86,65.93,65.82,65.88,19210.0,65.86,65.93,65.82,65.88,19210.0
2021-03-29 13:00:00,65.87,66.01,65.86,65.86,29281.0,65.87,66.01,65.86,65.86,29281.0
2021-03-29 13:10:00,65.83,65.86,65.65,65.69,16904.0,65.83,65.86,65.65,65.69,16904.0
2021-03-29 13:20:00,65.7,65.75,65.63,65.75,18720.0,65.7,65.75,65.63,65.75,18720.0
2021-03-29 13:30:00,65.77,65.87,65.71,65.71,33582.0,65.77,65.87,65.71,65.71,33582.0
2021-03-29 13:40:00,65.7,65.74,65.62,65.67,17514.0,65.7,65.74,65.62,65.67,17514.0
2021-03-29 13:50:00,65.67,65.73,65.53,65.55,18303.0,65.67,65.73,65.53,65.55,18303.0
2021-03-29 14:00:00,65.55,65.6,65.46,65.56,21059.0,65.55,65.6,65.46,65.56,21059.0
2021-03-29 14:10:00,65.54,65.67,65.51,65.62,13559.0,65.54,65.67,65.51,65.62,13559.0
2021-03-29 14:20:00,65.62,65.71,65.59,65.7,16439.0,65.62,65.71,65.59,65.7,16439.0
2021-03-29 14:30:00,65.69,65.71,65.54,65.55,19805.0,65.69,65.71,65.54,65.55,19805.0
2021-03-29 14:40:00,65.55,65.75,65.55,65.72,24257.0,65.55,65.75,65.55,65.72,24257.0
2021-03-29 14:50:00,65.69,65.75,65.62,65.75,15204.0,65.69,65.75,65.62,65.75,15204.0
2021-03-29 15:00:00,65.75,65.77,65.66,65.72,27805.0,65.75,65.77,65.66,65.72,27805.0
2021-03-29 15:10:00,65.71,65.77,65.66,65.67,24436.0,65.71,65.77,65.66,65.67,24436.0
2021-03-29 15:20:00,65.66,65.73,65.61,65.68,22688.0,65.66,65.73,65.61,65.68,22688.0
2021-03-29 15:30:00,65.7,65.76,65.67,65.74,46227.0,65.7,65.76,65.67,65.74,46227.0
2021-03-29 15:40:00,65.74,65.76,65.59,65.6,48959.0,65.74,65.76,65.59,65.6,48959.0
2021-03-29 15:50:00,65.6,65.66,65.53,65.64,162048.0,65.6,65.66,65.53,65.64,162048.0
2021-03-30 09:30:00,65.56,65.64,65.24,65.5,68419.0,65.56,65.64,65.24,65.5,68419.0
2021-03-30 09:40:00,65.48,65.74,65.46,65.74,37671.0,65.48,65.74,65.46,65.74,37671.0
2021-03-30 09:50:00,65.73,65.75,65.53,65.63,19567.0,65.73,65.75,65.53,65.63,19567.0
2021-03-30 10:00:00,65.54,65.64,65.46,65.56,16229.0,65.54,65.64,65.46,65.56,16229.0
2021-03-30 10:10:00,65.58,65.79,65.57,65.78,50334.0,65.58,65.79,65.57,65.78,50334.0
2021-03-30 10:20:00,65.76,66.14,65.73,66.1,181891.0,65.76,66.14,65.73,66.1,181891.0
2021-03-30 10:30:00,66.08,66.11,65.88,65.96,29816.0,66.08,66.11,65.88,65.96,29816.0
2021-03-30 10:40:00,65.96,65.96,65.73,65.8,34610.0,65.96,65.96,65.73,65.8,34610.0
2021-03-30 10:50:00,65.78,65.82,65.72,65.74,36450.0,65.78,65.82,65.72,65.74,36450.0
2021-03-30 11:00:00,65.75,65.83,65.67,65.7,26455.0,65.75,65.83,65.67,65.7,26455.0
2021-03-30 11:10:00,65.68,65.74,65.51,65.62,51893.0,65.68,65.74,65.51,65.62,51893.0
2021-03-30 11:20:00,65.63,65.72,65.62,65.7,23563.0,65.63,65.72,65.62,65.7,23563.0
2021-03-30 11:30:00,65.7,65.71,65.51,65.61,37444.0,65.7,65.71,65.51,65.61,37444.0
2021-03-30 11:40:00,65.61,65.85,65.6,65.74,14974.0,65.61,65.85,65.6,65.74,14974.0
2021-03-30 11:50:00,65.73,65.75,65.59,65.65,20186.0,65.73,65.75,65.59,65.65,20186.0
2021-03-30 12:00:00,65.63,65.69,65.52,65.66,33740.0,65.63,65.69,65.52,65.66,33740.0
2021-03-30 12:10:00,65.66,65.82,65.66,65.8,31872.0,65.66,65.82,65.66,65.8,31872.0
2021-03-30 12:20:00,65.79,65.79,65.64,65.68,31488.0,65.79,65.79,65.64,65.68,31488.0
2021-03-30 12:30:00,65.68,65.8,65.65,65.8,27629.0,65.68,65.8,65.65,65.8,27629.0
2021-03-30 12:40:00,65.8,65.8,65.67,65.75,34244.0,65.8,65.8,65.67,65.75,34244.0
2021-03-30 12:50:00,65.75,65.82,65.72,65.73,27021.0,65.75,65.82,65.72,65.73,27021.0
2021-03-30 13:00:00,65.74,65.8,65.69,65.73,14323.0,65.74,65.8,65.69,65.73,14323.0
2021-03-30 13:10:00,65.74,65.75,65.62,65.67,14510.0,65.74,65.75,65.62,65.67,14510.0
2021-03-30 13:20:00,65.65,65.72,65.63,65.71,24505.0,65.65,65.72,65.63,65.71,24505.0
2021-03-30 13:30:00,65.75,65.82,65.68,65.81,13070.0,65.75,65.82,65.68,65.81,13070.0
2021-03-30 13:40:00,65.8,65.84,65.74,65.77,14198.0,65.8,65.84,65.74,65.77,14198.0
2021-03-30 13:50:00,65.78,65.81,65.71,65.76,13447.0,65.78,65.81,65.71,65.76,13447.0
2021-03-30 14:00:00,65.77,65.78,65.7,65.77,15931.0,65.77,65.78,65.7,65.77,15931.0
2021-03-30 14:10:00,65.79,65.81,65.69,65.7,13072.0,65.79,65.81,65.69,65.7,13072.0
2021-03-30 14:20:00,65.7,65.72,65.6,65.62,12837.0,65.7,65.72,65.6,65.62,12837.0
2021-03-30 14:30:00,65.6,65.61,65.3,65.3,26243.0,65.6,65.61,65.3,65.3,26243.0
2021-03-30 14:40:00,65.28,65.31,65.21,65.27,19641.0,65.28,65.31,65.21,65.27,19641.0
2021-03-30 14:50:00,65.27,65.43,65.17,65.42,21613.0,65.27,65.43,65.17,65.42,21613.0
2021-03-30 15:00:00,65.43,65.6,65.4,65.49,26802.0,65.43,65.6,65.4,65.49,26802.0
2021-03-30 15:10:00,65.48,65.49,65.29,65.29,18433.0,65.48,65.49,65.29,65.29,18433.0
2021-03-30 15:20:00,65.29,65.31,65.14,65.16,44327.0,65.29,65.31,65.14,65.16,44327.0
2021-03-30 15:30:00,65.15,65.22,65.09,65.1,52881.0,65.15,65.22,65.09,65.1,52881.0
2021-03-30 15:40:00,65.1,65.34,65.1,65.21,104713.0,65.1,65.34,65.1,65.21,104713.0
2021-03-30 15:50:00,65.18,65.39,65.05,65.39,436630.0,65.18,65.39,65.05,65.39,436630.0
2021-03-31 09:30:00,64.81,65.3,64.57,64.76,77330.0,64.81,65.3,64.57,64.76,77330.0
2021-03-31 09:40:00,64.72,64.73,64.28,64.36,39669.0,64.72,64.73,64.28,64.36,39669.0
2021-03-31 09:50:00,64.38,64.4,63.93,63.99,54154.0,64.38,64.4,63.93,63.99,54154.0
2021-03-31 10:00:00,64.03,64.05,63.79,63.81,37207.0,64.03,64.05,63.79,63.81,37207.0
2021-03-31 10:10:00,63.83,64.1,63.81,64.03,49003.0,63.83,64.1,63.81,64.03,49003.0
2021-03-31 10:20:00,64.04,64.28,64.0,64.13,31449.0,64.04,64.28,64.0,64.13,31449.0
2021-03-31 10:30:00,64.14,64.17,63.89,63.9,31745.0,64.14,64.17,63.89,63.9,31745.0
2021-03-31 10:40:00,63.92,64.29,63.87,64.29,43955.0,63.92,64.29,63.87,64.29,43955.0
2021-03-31 10:50:00,64.29,64.5,64.29,64.4,57856.0,64.29,64.5,64.29,64.4,57856.0
2021-03-31 11:00:00,64.41,64.51,64.22,64.29,57401.0,64.41,64.51,64.22,64.29,57401.0
2021-03-31 11:10:00,64.32,64.44,64.18,64.2,35055.0,64.32,64.44,64.18,64.2,35055.0
2021-03-31 11:20:00,64.18,64.34,64.1,64.23,33195.0,64.18,64.34,64.1,64.23,33195.0
2021-03-31 11:30:00,64.26,64.46,64.26,64.42,29085.0,64.26,64.46,64.26,64.42,29085.0
2021-03-31 11:40:00,64.41,64.45,64.19,64.24,27122.0,64.41,64.45,64.19,64.24,27122.0
2021-03-31 11:50:00,64.24,64.42,64.21,64.28,29461.0,64.24,64.42,64.21,64.28,29461.0
2021-03-31 12:00:00,64.24,64.31,64.18,64.18,23873.0,64.24,64.31,64.18,64.18,23873.0
2021-03-31 12:10:00,64.18,64.34,64.18,64.31,43514.0,64.18,64.34,64.18,64.31,43514.0
2021-03-31 12:20:00,64.31,64.34,64.05,64.07,18585.0,64.31,64.34,64.05,64.07,18585.0
2021-03-31 12:30:00,64.1,64.23,64.09,64.18,22734.0,64.1,64.23,64.09,64.18,22734.0
2021-03-31 12:40:00,64.23,64.37,64.21,64.32,32163.0,64.23,64.37,64.21,64.32,32163.0
2021-03-31 12:50:00,64.35,64.52,64.35,64.37,31772.0,64.35,64.52,64.35,64.37,31772.0
2021-03-31 13:00:00,64.38,64.49,64.37,64.44,22131.0,64.38,64.49,64.37,64.44,22131.0
2021-03-31 13:10:00,64.44,64.59,64.44,64.56,46215.0,64.44,64.59,64.44,64.56,46215.0
2021-03-31 13:20:00,64.54,64.64,64.47,64.5,30792.0,64.54,64.64,64.47,64.5,30792.0
2021-03-31 13:30:00,64.49,64.54,64.45,64.45,25586.0,64.49,64.54,64.45,64.45,25586.0
2021-03-31 13:40:00,64.46,64.54,64.42,64.52,20878.0,64.46,64.54,64.42,64.52,20878.0
2021-03-31 13:50:00,64.5,64.55,64.29,64.3,20729.0,64.5,64.55,64.29,64.3,20729.0
2021-03-31 14:00:00,64.32,64.45,64.29,64.37,17160.0,64.32,64.45,64.29,64.37,17160.0
2021-03-31 14:10:00,64.38,64.43,64.28,64.31,35613.0,64.38,64.43,64.28,64.31,35613.0
2021-03-31 14:20:00,64.32,64.33,64.17,64.2,30041.0,64.32,64.33,64.17,64.2,30041.0
2021-03-31 14:30:00,64.21,64.32,64.19,64.24,25297.0,64.21,64.32,64.19,64.24,25297.0
2021-03-31 14:40:00,64.24,64.28,64.08,64.09,28548.0,64.24,64.28,64.08,64.09,28548.0
2021-03-31 14:50:00,64.08,64.13,63.93,63.95,28623.0,64.08,64.13,63.93,63.95,28623.0
2021-03-31 15:00:00,63.95,64.05,63.93,63.94,30012.0,63.95,64.05,63.93,63.94,30012.0
2021-03-31 15:10:00,63.95,64.06,63.81,64.04,64106.0,63.95,64.06,63.81,64.04,64106.0
2021-03-31 15:20:00,64.02,64.12,63.98,64.12,47952.0,64.02,64.12,63.98,64.12,47952.0
2021-03-31 15:30:00,64.1,64.16,64.03,64.03,69474.0,64.1,64.16,64.03,64.03,69474.0
2021-03-31 15:40:00,64.03,64.09,63.98,64.02,57092.0,64.03,64.09,63.98,64.02,57092.0
2021-03-31 15:50:00,64.02,64.09,63.87,63.93,253097.0,64.02,64.09,63.87,63.93,253097.0
2021-04-01 09:30:00,63.84,64.03,62.43,62.46,228289.0,63.84,64.03,62.43,62.46,228289.0
2021-04-01 09:40:00,62.47,62.94,62.38,62.79,57092.0,62.47,62.94,62.38,62.79,57092.0
2021-04-01 09:50:00,62.78,62.87,62.63,62.63,61022.0,62.78,62.87,62.63,62.63,61022.0
2021-04-01 10:00:00,62.62,62.92,62.6,62.83,82079.0,62.62,62.92,62.6,62.83,82079.0
2021-04-01 10:10:00,62.82,63.08,62.7,63.07,77472.0,62.82,63.08,62.7,63.07,77472.0
2021-04-01 10:20:00,63.08,63.11,62.91,63.02,42170.0,63.08,63.11,62.91,63.02,42170.0
2021-04-01 10:30:00,62.99,63.22,62.96,63.13,75239.0,62.99,63.22,62.96,63.13,75239.0
2021-04-01 10:40:00,63.14,63.22,63.07,63.07,71354.0,63.14,63.22,63.07,63.07,71354.0
2021-04-01 10:50:00,63.08,63.25,63.03,63.25,58289.0,63.08,63.25,63.03,63.25,58289.0
2021-04-01 11:00:00,63.24,63.43,63.17,63.32,47863.0,63.24,63.43,63.17,63.32,47863.0
2021-04-01 11:10:00,63.34,63.46,63.18,63.46,57679.0,63.34,63.46,63.18,63.46,57679.0
2021-04-01 11:20:00,63.45,63.6,63.44,63.53,27286.0,63.45,63.6,63.44,63.53,27286.0
2021-04-01 11:30:00,63.53,63.58,63.34,63.42,46888.0,63.53,63.58,63.34,63.42,46888.0
2021-04-01 11:40:00,63.42,63.48,63.4,63.48,39276.0,63.42,63.48,63.4,63.48,39276.0
2021-04-01 11:50:00,63.49,63.5,63.36,63.39,60946.0,63.49,63.5,63.36,63.39,60946.0
2021-04-01 12:00:00,63.39,63.5,63.38,63.48,46194.0,63.39,63.5,63.38,63.48,46194.0
2021-04-01 12:10:00,63.49,63.51,63.44,63.5,49118.0,63.49,63.51,63.44,63.5,49118.0
2021-04-01 12:20:00,63.5,63.56,63.47,63.52,26691.0,63.5,63.56,63.47,63.52,26691.0
2021-04-01 12:30:00,63.53,63.57,63.47,63.52,51293.0,63.53,63.57,63.47,63.52,51293.0
2021-04-01 12:40:00,63.53,63.56,63.43,63.49,39800.0,63.53,63.56,63.43,63.49,39800.0
2021-04-01 12:50:00,63.49,63.5,63.45,63.46,27126.0,63.49,63.5,63.45,63.46,27126.0
2021-04-01 13:00:00,63.47,63.5,63.43,63.45,17382.0,63.47,63.5,63.43,63.45,17382.0
2021-04-01 13:10:00,63.46,63.47,63.25,63.26,44708.0,63.46,63.47,63.25,63.26,44708.0
2021-04-01 13:20:00,63.26,63.38,63.26,63.36,22102.0,63.26,63.38,63.26,63.36,22102.0
2021-04-01 13:30:00,63.35,63.35,63.2,63.25,43760.0,63.35,63.35,63.2,63.25,43760.0
2021-04-01 13:40:00,63.25,63.25,63.03,63.11,65532.0,63.25,63.25,63.03,63.11,65532.0
2021-04-01 13:50:00,63.11,63.2,63.05,63.17,15419.0,63.11,63.2,63.05,63.17,15419.0
2021-04-01 14:00:00,63.15,63.19,63.06,63.07,24237.0,63.15,63.19,63.06,63.07,24237.0
2021-04-01 14:10:00,63.07,63.08,62.91,62.96,30726.0,63.07,63.08,62.91,62.96,30726.0
2021-04-01 14:20:00,62.96,63.02,62.89,62.93,43996.0,62.96,63.02,62.89,62.93,43996.0
2021-04-01 14:30:00,62.95,63.05,62.78,62.78,48703.0,62.95,63.05,62.78,62.78,48703.0
2021-04-01 14:40:00,62.79,62.83,62.72,62.78,26429.0,62.79,62.83,62.72,62.78,26429.0
2021-04-01 14:50:00,62.77,62.91,62.75,62.9,477815.0,62.77,62.91,62.75,62.9,477815.0
2021-04-01 15:00:00,62.91,63.29,62.91,63.25,49980.0,62.91,63.29,62.91,63.25,49980.0
2021-04-01 15:10:00,63.28,63.29,63.15,63.24,43423.0,63.28,63.29,63.15,63.24,43423.0
2021-04-01 15:20:00,63.24,63.26,63.12,63.24,45138.0,63.24,63.26,63.12,63.24,45138.0
2021-04-01 15:30:00,63.24,63.3,63.19,63.25,48572.0,63.24,63.3,63.19,63.25,48572.0
2021-04-01 15:40:00,63.25,63.33,63.15,63.16,58774.0,63.25,63.33,63.15,63.16,58774.0
2021-04-01 15:50:00,63.16,63.3,63.13,63.26,221805.0,63.16,63.3,63.13,63.26,221805.0
2021-04-05 09:30:00,63.84,64.09,63.73,63.88,46239.0,63.84,64.09,63.73,63.88,46239.0
2021-04-05 09:40:00,63.88,64.04,63.77,63.82,20339.0,63.88,64.04,63.77,63.82,20339.0
2021-04-05 09:50:00,63.81,64.04,63.74,64.03,23173.0,63.81,64.04,63.74,64.03,23173.0
2021-04-05 10:00:00,64.07,64.22,63.93,64.22,20672.0,64.07,64.22,63.93,64.22,20672.0
2021-04-05 10:10:00,64.19,64.37,64.13,64.28,19995.0,64.19,64.37,64.13,64.28,19995.0
2021-04-05 10:20:00,64.3,64.33,64.1,64.1,14368.0,64.3,64.33,64.1,64.1,14368.0
2021-04-05 10:30:00,64.1,64.35,64.08,64.23,13859.0,64.1,64.35,64.08,64.23,13859.0
2021-04-05 10:40:00,64.3,64.36,64.21,64.22,57034.0,64.3,64.36,64.21,64.22,57034.0
2021-04-05 10:50:00,64.25,64.54,64.25,64.44,27275.0,64.25,64.54,64.25,64.44,27275.0
2021-04-05 11:00:00,64.47,64.52,64.36,64.5,22549.0,64.47,64.52,64.36,64.5,22549.0
2021-04-05 11:10:00,64.47,64.5,64.31,64.37,29480.0,64.47,64.5,64.31,64.37,29480.0
2021-04-05 11:20:00,64.35,64.42,64.3,64.38,12977.0,64.35,64.42,64.3,64.38,12977.0
2021-04-05 11:30:00,64.38,64.56,64.34,64.45,30777.0,64.38,64.56,64.34,64.45,30777.0
2021-04-05 11:40:00,64.49,64.52,64.39,64.45,26450.0,64.49,64.52,64.39,64.45,26450.0
2021-04-05 11:50:00,64.45,64.49,64.31,64.41,22861.0,64.45,64.49,64.31,64.41,22861.0
2021-04-05 12:00:00,64.42,64.54,64.41,64.53,13895.0,64.42,64.54,64.41,64.53,13895.0
2021-04-05 12:10:00,64.55,64.61,64.48,64.48,14975.0,64.55,64.61,64.48,64.48,14975.0
2021-04-05 12:20:00,64.49,64.52,64.45,64.48,17007.0,64.49,64.52,64.45,64.48,17007.0
2021-04-05 12:30:00,64.45,64.6,64.45,64.56,16158.0,64.45,64.6,64.45,64.56,16158.0
2021-04-05 12:40:00,64.54,64.54,64.46,64.46,15369.0,64.54,64.54,64.46,64.46,15369.0
2021-04-05 12:50:00,64.46,64.49,64.32,64.43,22624.0,64.46,64.49,64.32,64.43,22624.0
2021-04-05 13:00:00,64.42,64.49,64.38,64.48,39207.0,64.42,64.49,64.38,64.48,39207.0
2021-04-05 13:10:00,64.47,64.47,64.33,64.36,44981.0,64.47,64.47,64.33,64.36,44981.0
2021-04-05 13:20:00,64.34,64.36,64.22,64.28,40617.0,64.34,64.36,64.22,64.28,40617.0
2021-04-05 13:30:00,64.28,64.29,64.08,64.12,18927.0,64.28,64.29,64.08,64.12,18927.0
2021-04-05 13:40:00,64.1,64.14,63.98,64.03,21738.0,64.1,64.14,63.98,64.03,21738.0
2021-04-05 13:50:00,64.03,64.03,63.86,63.89,34463.0,64.03,64.03,63.86,63.89,34463.0
2021-04-05 14:00:00,63.89,63.91,63.79,63.91,130991.0,63.89,63.91,63.79,63.91,130991.0
2021-04-05 14:10:00,63.91,64.05,63.85,63.98,72882.0,63.91,64.05,63.85,63.98,72882.0
2021-04-05 14:20:00,63.97,64.01,63.93,63.97,29125.0,63.97,64.01,63.93,63.97,29125.0
2021-04-05 14:30:00,63.96,64.02,63.92,63.97,43099.0,63.96,64.02,63.92,63.97,43099.0
2021-04-05 14:40:00,63.96,64.0,63.8,63.82,53652.0,63.96,64.0,63.8,63.82,53652.0
2021-04-05 14:50:00,63.82,63.86,63.77,63.82,28530.0,63.82,63.86,63.77,63.82,28530.0
2021-04-05 15:00:00,63.8,63.92,63.79,63.87,30635.0,63.8,63.92,63.79,63.87,30635.0
2021-04-05 15:10:00,63.86,63.9,63.8,63.85,32875.0,63.86,63.9,63.8,63.85,32875.0
2021-04-05 15:20:00,63.85,63.86,63.69,63.79,37008.0,63.85,63.86,63.69,63.79,37008.0
2021-04-05 15:30:00,63.8,63.82,63.72,63.73,59951.0,63.8,63.82,63.72,63.73,59951.0
2021-04-05 15:40:00,63.73,63.85,63.67,63.82,55867.0,63.73,63.85,63.67,63.82,55867.0
2021-04-05 15:50:00,63.83,63.99,63.82,63.96,295036.0,63.83,63.99,63.82,63.96,295036.0
2021-04-06 09:30:00,63.95,63.95,63.09,63.33,65976.0,63.95,63.95,63.09,63.33,65976.0
2021-04-06 09:40:00,63.31,63.37,63.1,63.16,42203.0,63.31,63.37,63.1,63.16,42203.0
2021-04-06 09:50:00,63.18,63.21,62.93,63.01,89866.0,63.18,63.21,62.93,63.01,89866.0
2021-04-06 10:00:00,63.04,63.19,62.9,63.14,49700.0,63.04,63.19,62.9,63.14,49700.0
2021-04-06 10:10:00,63.14,63.21,62.85,62.96,127065.0,63.14,63.21,62.85,62.96,127065.0
2021-04-06 10:20:00,62.96,63.21,62.82,63.05,64852.0,62.96,63.21,62.82,63.05,64852.0
2021-04-06 10:30:00,63.03,63.05,62.88,62.91,35491.0,63.03,63.05,62.88,62.91,35491.0
2021-04-06 10:40:00,62.91,62.95,62.71,62.71,35928.0,62.91,62.95,62.71,62.71,35928.0
2021-04-06 10:50:00,62.71,62.81,62.65,62.7,174111.0,62.71,62.81,62.65,62.7,174111.0
2021-04-06 11:00:00,62.69,63.06,62.67,63.04,40112.0,62.69,63.06,62.67,63.04,40112.0
2021-04-06 11:10:00,63.06,63.17,63.02,63.09,59814.0,63.06,63.17,63.02,63.09,59814.0
2021-04-06 11:20:00,63.08,63.1,62.99,63.01,39431.0,63.08,63.1,62.99,63.01,39431.0
2021-04-06 11:30:00,63.01,63.09,62.99,63.01,34815.0,63.01,63.09,62.99,63.01,34815.0
2021-04-06 11:40:00,63.02,63.07,62.99,63.07,29968.0,63.02,63.07,62.99,63.07,29968.0
2021-04-06 11:50:00,63.1,63.15,63.08,63.12,19896.0,63.1,63.15,63.08,63.12,19896.0
2021-04-06 12:00:00,63.12,63.28,63.07,63.22,21369.0,63.12,63.28,63.07,63.22,21369.0
2021-04-06 12:10:00,63.21,63.36,63.21,63.27,21869.0,63.21,63.36,63.21,63.27,21869.0
2021-04-06 12:20:00,63.27,63.3,63.21,63.28,29178.0,63.27,63.3,63.21,63.28,29178.0
2021-04-06 12:30:00,63.29,63.34,63.17,63.2,21238.0,63.29,63.34,63.17,63.2,21238.0
2021-04-06 12:40:00,63.22,63.23,63.07,63.13,23162.0,63.22,63.23,63.07,63.13,23162.0
2021-04-06 12:50:00,63.13,63.16,63.08,63.1,49318.0,63.13,63.16,63.08,63.1,49318.0
2021-04-06 13:00:00,63.12,63.21,63.11,63.21,21917.0,63.12,63.21,63.11,63.21,21917.0
2021-04-06 13:10:00,63.2,63.21,63.06,63.16,42922.0,63.2,63.21,63.06,63.16,42922.0
2021-04-06 13:20:00,63.16,63.29,63.16,63.26,43635.0,63.16,63.29,63.16,63.26,43635.0
2021-04-06 13:30:00,63.26,63.26,63.16,63.2,21654.0,63.26,63.26,63.16,63.2,21654.0
2021-04-06 13:40:00,63.2,63.24,63.15,63.24,32860.0,63.2,63.24,63.15,63.24,32860.0
2021-04-06 13:50:00,63.25,63.26,63.16,63.17,31568.0,63.25,63.26,63.16,63.17,31568.0
2021-04-06 14:00:00,63.16,63.19,63.09,63.1,83213.0,63.16,63.19,63.09,63.1,83213.0
2021-04-06 14:10:00,63.08,63.11,62.89,62.89,52265.0,63.08,63.11,62.89,62.89,52265.0
2021-04-06 14:20:00,62.89,62.89,62.73,62.78,40604.0,62.89,62.89,62.73,62.78,40604.0
2021-04-06 14:30:00,62.77,62.84,62.65,62.84,133733.0,62.77,62.84,62.65,62.84,133733.0
2021-04-06 14:40:00,62.83,62.92,62.81,62.88,32755.0,62.83,62.92,62.81,62.88,32755.0
2021-04-06 14:50:00,62.88,62.94,62.84,62.84,53460.0,62.88,62.94,62.84,62.84,53460.0
2021-04-06 15:00:00,62.83,62.84,62.73,62.74,45475.0,62.83,62.84,62.73,62.74,45475.0
2021-04-06 15:10:00,62.74,62.74,62.66,62.71,31795.0,62.74,62.74,62.66,62.71,31795.0
2021-04-06 15:20:00,62.72,62.73,62.56,62.61,69499.0,62.72,62.73,62.56,62.61,69499.0
2021-04-06 15:30:00,62.61,62.64,62.43,62.49,79966.0,62.61,62.64,62.43,62.49,79966.0
2021-04-06 15:40:00,62.48,62.58,62.4,62.47,79581.0,62.48,62.58,62.4,62.47,79581.0
2021-04-06 15:50:00,62.48,62.67,62.45,62.66,184722.0,62.48,62.67,62.45,62.66,184722.0
2021-04-07 09:30:00,62.81,62.9,62.44,62.9,65464.0,62.81,62.9,62.44,62.9,65464.0
2021-04-07 09:40:00,62.89,62.95,62.47,62.51,36510.0,62.89,62.95,62.47,62.51,36510.0
2021-04-07 09:50:00,62.47,62.66,62.38,62.55,34097.0,62.47,62.66,62.38,62.55,34097.0
2021-04-07 10:00:00,62.59,62.72,62.33,62.33,181951.0,62.59,62.72,62.33,62.33,181951.0
2021-04-07 10:10:00,62.33,62.57,62.25,62.38,38971.0,62.33,62.57,62.25,62.38,38971.0
2021-04-07 10:20:00,62.37,62.5,62.35,62.49,29588.0,62.37,62.5,62.35,62.49,29588.0
2021-04-07 10:30:00,62.49,62.76,62.49,62.61,39280.0,62.49,62.76,62.49,62.61,39280.0
2021-04-07 10:40:00,62.63,62.79,62.57,62.67,25732.0,62.63,62.79,62.57,62.67,25732.0
2021-04-07 10:50:00,62.68,62.77,62.67,62.7,15981.0,62.68,62.77,62.67,62.7,15981.0
2021-04-07 11:00:00,62.68,62.68,62.51,62.57,20419.0,62.68,62.68,62.51,62.57,20419.0
2021-04-07 11:10:00,62.55,62.62,62.52,62.54,19792.0,62.55,62.62,62.52,62.54,19792.0
2021-04-07 11:20:00,62.54,62.58,62.46,62.58,24362.0,62.54,62.58,62.46,62.58,24362.0
2021-04-07 11:30:00,62.57,62.72,62.56,62.65,16821.0,62.57,62.72,62.56,62.65,16821.0
2021-04-07 11:40:00,62.64,62.64,62.53,62.56,11197.0,62.64,62.64,62.53,62.56,11197.0
2021-04-07 11:50:00,62.58,62.63,62.49,62.59,13289.0,62.58,62.63,62.49,62.59,13289.0
2021-04-07 12:00:00,62.58,62.63,62.55,62.58,14893.0,62.58,62.63,62.55,62.58,14893.0
2021-04-07 12:10:00,62.59,62.62,62.47,62.51,25881.0,62.59,62.62,62.47,62.51,25881.0
2021-04-07 12:20:00,62.53,62.56,62.4,62.42,20445.0,62.53,62.56,62.4,62.42,20445.0
2021-04-07 12:30:00,62.4,62.44,62.37,62.42,12771.0,62.4,62.44,62.37,62.42,12771.0
2021-04-07 12:40:00,62.42,62.43,62.37,62.4,18521.0,62.42,62.43,62.37,62.4,18521.0
2021-04-07 12:50:00,62.42,62.49,62.41,62.45,13840.0,62.42,62.49,62.41,62.45,13840.0
2021-04-07 13:00:00,62.46,62.5,62.42,62.46,16008.0,62.46,62.5,62.42,62.46,16008.0
2021-04-07 13:10:00,62.47,62.57,62.45,62.52,18528.0,62.47,62.57,62.45,62.52,18528.0
2021-04-07 13:20:00,62.52,62.63,62.5,62.58,24210.0,62.52,62.63,62.5,62.58,24210.0
2021-04-07 13:30:00,62.59,62.63,62.5,62.5,23434.0,62.59,62.63,62.5,62.5,23434.0
2021-04-07 13:40:00,62.52,62.55,62.5,62.54,16200.0,62.52,62.55,62.5,62.54,16200.0
2021-04-07 13:50:00,62.52,62.59,62.5,62.57,20708.0,62.52,62.59,62.5,62.57,20708.0
2021-04-07 14:00:00,62.59,62.62,62.5,62.51,18454.0,62.59,62.62,62.5,62.51,18454.0
2021-04-07 14:10:00,62.51,62.53,62.44,62.44,27994.0,62.51,62.53,62.44,62.44,27994.0
2021-04-07 14:20:00,62.45,62.46,62.39,62.41,27116.0,62.45,62.46,62.39,62.41,27116.0
2021-04-07 14:30:00,62.41,62.45,62.39,62.45,29576.0,62.41,62.45,62.39,62.45,29576.0
2021-04-07 14:40:00,62.43,62.43,62.32,62.34,18762.0,62.43,62.43,62.32,62.34,18762.0
2021-04-07 14:50:00,62.34,62.4,62.31,62.37,21750.0,62.34,62.4,62.31,62.37,21750.0
2021-04-07 15:00:00,62.38,62.5,62.37,62.46,37436.0,62.38,62.5,62.37,62.46,37436.0
2021-04-07 15:10:00,62.46,62.49,62.39,62.43,31476.0,62.46,62.49,62.39,62.43,31476.0
2021-04-07 15:20:00,62.44,62.47,62.39,62.47,43708.0,62.44,62.47,62.39,62.47,43708.0
2021-04-07 15:30:00,62.46,62.46,62.37,62.42,52067.0,62.46,62.46,62.37,62.42,52067.0
2021-04-07 15:40:00,62.44,62.53,62.41,62.51,73548.0,62.44,62.53,62.41,62.51,73548.0
2021-04-07 15:50:00,62.52,62.7,62.51,62.63,260089.0,62.52,62.7,62.51,62.63,260089.0
2021-04-08 09:30:00,62.0,62.4,61.92,61.95,73570.0,62.0,62.4,61.92,61.95,73570.0
2021-04-08 09:40:00,61.97,62.14,61.87,62.11,60646.0,61.97,62.14,61.87,62.11,60646.0
2021-04-08 09:50:00,62.1,62.13,61.8,61.85,30522.0,62.1,62.13,61.8,61.85,30522.0
2021-04-08 10:00:00,61.86,62.0,61.85,61.94,36691.0,61.86,62.0,61.85,61.94,36691.0
2021-04-08 10:10:00,61.95,62.07,61.9,62.07,178076.0,61.95,62.07,61.9,62.07,178076.0
2021-04-08 10:20:00,62.06,62.12,61.87,62.01,77768.0,62.06,62.12,61.87,62.01,77768.0
2021-04-08 10:30:00,61.98,62.04,61.93,61.97,46717.0,61.98,62.04,61.93,61.97,46717.0
2021-04-08 10:40:00,61.95,62.07,61.84,61.86,66853.0,61.95,62.07,61.84,61.86,66853.0
2021-04-08 10:50:00,61.85,61.94,61.79,61.81,33970.0,61.85,61.94,61.79,61.81,33970.0
2021-04-08 11:00:00,61.8,61.9,61.68,61.78,149095.0,61.8,61.9,61.68,61.78,149095.0
2021-04-08 11:10:00,61.77,61.81,61.66,61.67,31613.0,61.77,61.81,61.66,61.67,31613.0
2021-04-08 11:20:00,61.68,61.71,61.58,61.62,104493.0,61.68,61.71,61.58,61.62,104493.0
2021-04-08 11:30:00,61.61,61.64,61.46,61.57,44698.0,61.61,61.64,61.46,61.57,44698.0
2021-04-08 11:40:00,61.58,61.65,61.51,61.56,67147.0,61.58,61.65,61.51,61.56,67147.0
2021-04-08 11:50:00,61.55,61.57,61.43,61.46,19426.0,61.55,61.57,61.43,61.46,19426.0
2021-04-08 12:00:00,61.47,61.57,61.46,61.57,330486.0,61.47,61.57,61.46,61.57,330486.0
2021-04-08 12:10:00,61.56,61.7,61.5,61.66,245261.0,61.56,61.7,61.5,61.66,245261.0
2021-04-08 12:20:00,61.65,61.67,61.51,61.51,86845.0,61.65,61.67,61.51,61.51,86845.0
2021-04-08 12:30:00,61.51,61.81,61.5,61.76,369645.0,61.51,61.81,61.5,61.76,369645.0
2021-04-08 12:40:00,61.77,61.83,61.62,61.62,44251.0,61.77,61.83,61.62,61.62,44251.0
2021-04-08 12:50:00,61.62,61.65,61.59,61.62,53815.0,61.62,61.65,61.59,61.62,53815.0
2021-04-08 13:00:00,61.59,61.61,61.51,61.56,30240.0,61.59,61.61,61.51,61.56,30240.0
2021-04-08 13:10:00,61.57,61.6,61.43,61.51,28056.0,61.57,61.6,61.43,61.51,28056.0
2021-04-08 13:20:00,61.53,61.55,61.48,61.52,16422.0,61.53,61.55,61.48,61.52,16422.0
2021-04-08 13:30:00,61.52,61.52,61.36,61.37,50915.0,61.52,61.52,61.36,61.37,50915.0
2021-04-08 13:40:00,61.37,61.45,61.35,61.41,16533.0,61.37,61.45,61.35,61.41,16533.0
2021-04-08 13:50:00,61.42,61.45,61.33,61.35,52720.0,61.42,61.45,61.33,61.35,52720.0
2021-04-08 14:00:00,61.35,61.62,61.29,61.46,82749.0,61.35,61.62,61.29,61.46,82749.0
2021-04-08 14:10:00,61.45,61.49,61.43,61.48,28172.0,61.45,61.49,61.43,61.48,28172.0
2021-04-08 14:20:00,61.48,61.56,61.43,61.55,262816.0,61.48,61.56,61.43,61.55,262816.0
2021-04-08 14:30:00,61.54,61.82,61.53,61.72,77830.0,61.54,61.82,61.53,61.72,77830.0
2021-04-08 14:40:00,61.71,61.88,61.71,61.85,28171.0,61.71,61.88,61.71,61.85,28171.0
2021-04-08 14:50:00,61.83,61.85,61.78,61.83,22780.0,61.83,61.85,61.78,61.83,22780.0
2021-04-08 15:00:00,61.84,61.99,61.83,61.98,32413.0,61.84,61.99,61.83,61.98,32413.0
2021-04-08 15:10:00,61.97,62.01,61.91,61.95,34829.0,61.97,62.01,61.91,61.95,34829.0
2021-04-08 15:20:00,61.94,61.96,61.79,61.84,43948.0,61.94,61.96,61.79,61.84,43948.0
2021-04-08 15:30:00,61.85,61.89,61.63,61.76,301370.0,61.85,61.89,61.63,61.76,301370.0
2021-04-08 15:40:00,61.77,61.8,61.63,61.64,76311.0,61.77,61.8,61.63,61.64,76311.0
2021-04-08 15:50:00,61.63,61.66,61.47,61.55,254706.0,61.63,61.66,61.47,61.55,254706.0
2021-04-09 09:30:00,61.95,62.24,61.87,61.97,84024.0,61.95,62.24,61.87,61.97,84024.0
2021-04-09 09:40:00,61.98,62.02,61.61,61.66,45284.0,61.98,62.02,61.61,61.66,45284.0
2021-04-09 09:50:00,61.66,61.74,61.52,61.71,61409.0,61.66,61.74,61.52,61.71,61409.0
2021-04-09 10:00:00,61.7,61.89,61.69,61.74,109854.0,61.7,61.89,61.69,61.74,109854.0
2021-04-09 10:10:00,61.78,61.83,61.5,61.58,34426.0,61.78,61.83,61.5,61.58,34426.0
2021-04-09 10:20:00,61.57,61.77,61.55,61.72,44708.0,61.57,61.77,61.55,61.72,44708.0
2021-04-09 10:30:00,61.71,61.88,61.68,61.83,40817.0,61.71,61.88,61.68,61.83,40817.0
2021-04-09 10:40:00,61.84,62.03,61.84,62.0,23540.0,61.84,62.03,61.84,62.0,23540.0
2021-04-09 10:50:00,62.0,62.07,61.92,61.93,28311.0,62.0,62.07,61.92,61.93,28311.0
2021-04-09 11:00:00,61.91,62.16,61.91,62.11,62383.0,61.91,62.16,61.91,62.11,62383.0
2021-04-09 11:10:00,62.11,62.18,61.97,62.15,210223.0,62.11,62.18,61.97,62.15,210223.0
2021-04-09 11:20:00,62.18,62.23,62.13,62.13,40400.0,62.18,62.23,62.13,62.13,40400.0
2021-04-09 11:30:00,62.14,62.28,62.06,62.11,39670.0,62.14,62.28,62.06,62.11,39670.0
2021-04-09 11:40:00,62.1,62.11,61.87,61.9,22199.0,62.1,62.11,61.87,61.9,22199.0
2021-04-09 11:50:00,61.9,61.98,61.72,61.76,73688.0,61.9,61.98,61.72,61.76,73688.0
2021-04-09 12:00:00,61.75,61.98,61.75,61.98,26092.0,61.75,61.98,61.75,61.98,26092.0
2021-04-09 12:10:00,61.98,62.07,61.82,61.84,51115.0,61.98,62.07,61.82,61.84,51115.0
2021-04-09 12:20:00,61.83,61.87,61.74,61.77,31864.0,61.83,61.87,61.74,61.77,31864.0
2021-04-09 12:30:00,61.77,61.8,61.71,61.76,69700.0,61.77,61.8,61.71,61.76,69700.0
2021-04-09 12:40:00,61.75,61.95,61.71,61.95,119150.0,61.75,61.95,61.71,61.95,119150.0
2021-04-09 12:50:00,61.96,61.98,61.71,61.77,34287.0,61.96,61.98,61.71,61.77,34287.0
2021-04-09 13:00:00,61.78,61.83,61.75,61.77,33205.0,61.78,61.83,61.75,61.77,33205.0
2021-04-09 13:10:00,61.76,61.88,61.72,61.88,33362.0,61.76,61.88,61.72,61.88,33362.0
2021-04-09 13:20:00,61.85,61.87,61.77,61.79,25705.0,61.85,61.87,61.77,61.79,25705.0
2021-04-09 13:30:00,61.79,61.82,61.73,61.73,38275.0,61.79,61.82,61.73,61.73,38275.0
2021-04-09 13:40:00,61.75,61.77,61.69,61.75,66678.0,61.75,61.77,61.69,61.75,66678.0
2021-04-09 13:50:00,61.74,61.81,61.65,61.81,81672.0,61.74,61.81,61.65,61.81,81672.0
2021-04-09 14:00:00,61.81,61.95,61.66,61.71,85287.0,61.81,61.95,61.66,61.71,85287.0
2021-04-09 14:10:00,61.71,62.01,61.71,62.0,48046.0,61.71,62.01,61.71,62.0,48046.0
2021-04-09 14:20:00,61.99,62.03,61.95,61.96,34375.0,61.99,62.03,61.95,61.96,34375.0
2021-04-09 14:30:00,61.95,62.0,61.92,61.98,29738.0,61.95,62.0,61.92,61.98,29738.0
2021-04-09 14:40:00,61.98,62.01,61.92,61.92,41008.0,61.98,62.01,61.92,61.92,41008.0
2021-04-09 14:50:00,61.92,61.96,61.88,61.88,44179.0,61.92,61.96,61.88,61.88,44179.0
2021-04-09 15:00:00,61.87,62.18,61.86,62.04,99365.0,61.87,62.18,61.86,62.04,99365.0
2021-04-09 15:10:00,62.04,62.21,62.03,62.17,74879.0,62.04,62.21,62.03,62.17,74879.0
2021-04-09 15:20:00,62.17,62.45,62.16,62.43,46972.0,62.17,62.45,62.16,62.43,46972.0
2021-04-09 15:30:00,62.45,62.55,62.41,62.51,51475.0,62.45,62.55,62.41,62.51,51475.0
2021-04-09 15:40:00,62.51,62.6,62.5,62.57,70494.0,62.51,62.6,62.5,62.57,70494.0
2021-04-09 15:50:00,62.58,62.66,62.51,62.61,275269.0,62.58,62.66,62.51,62.61,275269.0
2021-04-12 09:30:00,62.75,63.07,62.63,62.9,75960.0,62.75,63.07,62.63,62.9,75960.0
2021-04-12 09:40:00,62.89,63.1,62.78,63.01,73489.0,62.89,63.1,62.78,63.01,73489.0
2021-04-12 09:50:00,63.03,63.41,63.0,63.41,39912.0,63.03,63.41,63.0,63.41,39912.0
2021-04-12 10:00:00,63.41,63.41,63.12,63.3,38703.0,63.41,63.41,63.12,63.3,38703.0
2021-04-12 10:10:00,63.27,63.33,63.22,63.26,17947.0,63.27,63.33,63.22,63.26,17947.0
2021-04-12 10:20:00,63.21,63.22,63.09,63.17,46366.0,63.21,63.22,63.09,63.17,46366.0
2021-04-12 10:30:00,63.18,63.31,63.17,63.24,27396.0,63.18,63.31,63.17,63.24,27396.0
2021-04-12 10:40:00,63.24,63.25,63.15,63.17,14516.0,63.24,63.25,63.15,63.17,14516.0
2021-04-12 10:50:00,63.17,63.23,63.01,63.07,15872.0,63.17,63.23,63.01,63.07,15872.0
2021-04-12 11:00:00,63.07,63.15,63.04,63.12,15043.0,63.07,63.15,63.04,63.12,15043.0
2021-04-12 11:10:00,63.15,63.44,63.13,63.41,28016.0,63.15,63.44,63.13,63.41,28016.0
2021-04-12 11:20:00,63.42,63.57,63.39,63.46,24043.0,63.42,63.57,63.39,63.46,24043.0
2021-04-12 11:30:00,63.49,63.53,63.28,63.29,106519.0,63.49,63.53,63.28,63.29,106519.0
2021-04-12 11:40:00,63.28,63.28,63.17,63.24,24370.0,63.28,63.28,63.17,63.24,24370.0
2021-04-12 11:50:00,63.24,63.27,63.16,63.27,7960.0,63.24,63.27,63.16,63.27,7960.0
2021-04-12 12:00:00,63.27,63.33,63.23,63.24,35118.0,63.27,63.33,63.23,63.24,35118.0
2021-04-12 12:10:00,63.25,63.28,63.18,63.28,23281.0,63.25,63.28,63.18,63.28,23281.0
2021-04-12 12:20:00,63.28,63.38,63.19,63.26,126325.0,63.28,63.38,63.19,63.26,126325.0
2021-04-12 12:30:00,63.25,63.41,63.22,63.37,30942.0,63.25,63.41,63.22,63.37,30942.0
2021-04-12 12:40:00,63.37,63.39,63.12,63.13,35488.0,63.37,63.39,63.12,63.13,35488.0
2021-04-12 12:50:00,63.13,63.17,62.97,62.97,22012.0,63.13,63.17,62.97,62.97,22012.0
2021-04-12 13:00:00,62.98,63.01,62.84,62.87,17725.0,62.98,63.01,62.84,62.87,17725.0
2021-04-12 13:10:00,62.88,62.97,62.86,62.93,19246.0,62.88,62.97,62.86,62.93,19246.0
2021-04-12 13:20:00,62.94,63.02,62.93,62.97,16843.0,62.94,63.02,62.93,62.97,16843.0
2021-04-12 13:30:00,62.96,63.03,62.91,62.92,18367.0,62.96,63.03,62.91,62.92,18367.0
2021-04-12 13:40:00,62.92,62.93,62.87,62.89,24255.0,62.92,62.93,62.87,62.89,24255.0
2021-04-12 13:50:00,62.89,62.89,62.83,62.89,12233.0,62.89,62.89,62.83,62.89,12233.0
2021-04-12 14:00:00,62.89,62.95,62.77,62.88,23463.0,62.89,62.95,62.77,62.88,23463.0
2021-04-12 14:10:00,62.87,62.87,62.8,62.84,13915.0,62.87,62.87,62.8,62.84,13915.0
2021-04-12 14:20:00,62.83,62.89,62.75,62.86,26902.0,62.83,62.89,62.75,62.86,26902.0
2021-04-12 14:30:00,62.85,62.93,62.79,62.9,15897.0,62.85,62.93,62.79,62.9,15897.0
2021-04-12 14:40:00,62.89,62.93,62.76,62.8,22640.0,62.89,62.93,62.76,62.8,22640.0
2021-04-12 14:50:00,62.8,62.83,62.76,62.8,22162.0,62.8,62.83,62.76,62.8,22162.0
2021-04-12 15:00:00,62.8,62.81,62.68,62.68,28631.0,62.8,62.81,62.68,62.68,28631.0
2021-04-12 15:10:00,62.68,62.68,62.39,62.51,156305.0,62.68,62.68,62.39,62.51,156305.0
2021-04-12 15:20:00,62.52,62.54,62.37,62.4,54622.0,62.52,62.54,62.37,62.4,54622.0
2021-04-12 15:30:00,62.4,62.52,62.39,62.5,64495.0,62.4,62.52,62.39,62.5,64495.0
2021-04-12 15:40:00,62.5,62.52,62.4,62.43,130953.0,62.5,62.52,62.4,62.43,130953.0
2021-04-12 15:50:00,62.43,62.48,62.27,62.43,310398.0,62.43,62.48,62.27,62.43,310398.0
2021-04-13 09:30:00,61.71,62.38,61.71,62.16,75352.0,61.71,62.38,61.71,62.16,75352.0
2021-04-13 09:40:00,62.14,62.53,62.03,62.53,20629.0,62.14,62.53,62.03,62.53,20629.0
2021-04-13 09:50:00,62.51,62.69,62.44,62.65,19771.0,62.51,62.69,62.44,62.65,19771.0
2021-04-13 10:00:00,62.62,62.77,62.61,62.72,36200.0,62.62,62.77,62.61,62.72,36200.0
2021-04-13 10:10:00,62.72,62.93,62.72,62.88,19201.0,62.72,62.93,62.72,62.88,19201.0
2021-04-13 10:20:00,62.86,62.92,62.72,62.76,18546.0,62.86,62.92,62.72,62.76,18546.0
2021-04-13 10:30:00,62.79,62.79,62.55,62.59,17916.0,62.79,62.79,62.55,62.59,17916.0
2021-04-13 10:40:00,62.58,62.67,62.56,62.63,23059.0,62.58,62.67,62.56,62.63,23059.0
2021-04-13 10:50:00,62.62,62.62,62.36,62.4,56564.0,62.62,62.62,62.36,62.4,56564.0
2021-04-13 11:00:00,62.41,62.47,62.29,62.4,30415.0,62.41,62.47,62.29,62.4,30415.0
2021-04-13 11:10:00,62.39,62.42,62.31,62.33,30970.0,62.39,62.42,62.31,62.33,30970.0
2021-04-13 11:20:00,62.33,62.56,62.33,62.56,42694.0,62.33,62.56,62.33,62.56,42694.0
2021-04-13 11:30:00,62.56,62.79,62.53,62.77,23496.0,62.56,62.79,62.53,62.77,23496.0
2021-04-13 11:40:00,62.75,62.82,62.68,62.77,21919.0,62.75,62.82,62.68,62.77,21919.0
2021-04-13 11:50:00,62.78,62.85,62.75,62.82,32996.0,62.78,62.85,62.75,62.82,32996.0
2021-04-13 12:00:00,62.82,62.84,62.75,62.77,11017.0,62.82,62.84,62.75,62.77,11017.0
2021-04-13 12:10:00,62.77,62.79,62.67,62.74,21719.0,62.77,62.79,62.67,62.74,21719.0
2021-04-13 12:20:00,62.76,62.83,62.76,62.8,12818.0,62.76,62.83,62.76,62.8,12818.0
2021-04-13 12:30:00,62.79,62.88,62.78,62.84,10910.0,62.79,62.88,62.78,62.84,10910.0
2021-04-13 12:40:00,62.84,62.84,62.7,62.72,16677.0,62.84,62.84,62.7,62.72,16677.0
2021-04-13 12:50:00,62.71,62.76,62.66,62.68,18832.0,62.71,62.76,62.66,62.68,18832.0
2021-04-13 13:00:00,62.67,62.68,62.62,62.68,22012.0,62.67,62.68,62.62,62.68,22012.0
2021-04-13 13:10:00,62.66,62.66,62.48,62.49,104705.0,62.66,62.66,62.48,62.49,104705.0
2021-04-13 13:20:00,62.49,62.53,62.45,62.47,26937.0,62.49,62.53,62.45,62.47,26937.0
2021-04-13 13:30:00,62.48,62.48,62.25,62.27,49791.0,62.48,62.48,62.25,62.27,49791.0
2021-04-13 13:40:00,62.26,62.46,62.25,62.32,94322.0,62.26,62.46,62.25,62.32,94322.0
2021-04-13 13:50:00,62.32,62.48,62.32,62.41,147006.0,62.32,62.48,62.32,62.41,147006.0
2021-04-13 14:00:00,62.41,62.48,62.38,62.47,37159.0,62.41,62.48,62.38,62.47,37159.0
2021-04-13 14:10:00,62.43,62.54,62.42,62.54,14548.0,62.43,62.54,62.42,62.54,14548.0
2021-04-13 14:20:00,62.55,62.56,62.48,62.53,27146.0,62.55,62.56,62.48,62.53,27146.0
2021-04-13 14:30:00,62.53,62.53,62.43,62.48,44346.0,62.53,62.53,62.43,62.48,44346.0
2021-04-13 14:40:00,62.48,62.63,62.46,62.63,20354.0,62.48,62.63,62.46,62.63,20354.0
2021-04-13 14:50:00,62.62,62.68,62.59,62.63,37194.0,62.62,62.68,62.59,62.63,37194.0
2021-04-13 15:00:00,62.62,62.63,62.56,62.6,29355.0,62.62,62.63,62.56,62.6,29355.0
2021-04-13 15:10:00,62.59,62.59,62.47,62.54,35005.0,62.59,62.59,62.47,62.54,35005.0
2021-04-13 15:20:00,62.53,62.57,62.46,62.47,68339.0,62.53,62.57,62.46,62.47,68339.0
2021-04-13 15:30:00,62.47,62.48,62.41,62.44,59511.0,62.47,62.48,62.41,62.44,59511.0
2021-04-13 15:40:00,62.45,62.54,62.4,62.49,216405.0,62.45,62.54,62.4,62.49,216405.0
2021-04-13 15:50:00,62.49,62.49,62.2,62.22,392677.0,62.49,62.49,62.2,62.22,392677.0
2021-04-14 09:30:00,62.4,62.49,62.15,62.2,79347.0,62.4,62.49,62.15,62.2,79347.0
2021-04-14 09:40:00,62.2,62.37,62.11,62.26,66134.0,62.2,62.37,62.11,62.26,66134.0
2021-04-14 09:50:00,62.23,62.44,62.07,62.4,148698.0,62.23,62.44,62.07,62.4,148698.0
2021-04-14 10:00:00,62.41,62.41,62.19,62.23,31399.0,62.41,62.41,62.19,62.23,31399.0
2021-04-14 10:10:00,62.22,62.37,62.2,62.3,91231.0,62.22,62.37,62.2,62.3,91231.0
2021-04-14 10:20:00,62.34,62.64,62.28,62.57,75250.0,62.34,62.64,62.28,62.57,75250.0
2021-04-14 10:30:00,62.59,62.6,62.22,62.23,59465.0,62.59,62.6,62.22,62.23,59465.0
2021-04-14 10:40:00,62.24,62.44,62.22,62.44,24670.0,62.24,62.44,62.22,62.44,24670.0
2021-04-14 10:50:00,62.44,62.45,62.3,62.33,35041.0,62.44,62.45,62.3,62.33,35041.0
2021-04-14 11:00:00,62.29,62.51,62.27,62.49,24325.0,62.29,62.51,62.27,62.49,24325.0
2021-04-14 11:10:00,62.49,62.53,62.46,62.53,38991.0,62.49,62.53,62.46,62.53,38991.0
2021-04-14 11:20:00,62.55,62.74,62.53,62.74,35984.0,62.55,62.74,62.53,62.74,35984.0
2021-04-14 11:30:00,62.72,62.84,62.65,62.75,87985.0,62.72,62.84,62.65,62.75,87985.0
2021-04-14 11:40:00,62.77,62.84,62.76,62.82,13128.0,62.77,62.84,62.76,62.82,13128.0
2021-04-14 11:50:00,62.82,62.82,62.71,62.72,12410.0,62.82,62.82,62.71,62.72,12410.0
2021-04-14 12:00:00,62.7,62.75,62.65,62.71,15708.0,62.7,62.75,62.65,62.71,15708.0
2021-04-14 12:10:00,62.71,62.83,62.71,62.74,15998.0,62.71,62.83,62.71,62.74,15998.0
2021-04-14 12:20:00,62.74,62.83,62.73,62.82,29315.0,62.74,62.83,62.73,62.82,29315.0
2021-04-14 12:30:00,62.82,62.89,62.79,62.83,18656.0,62.82,62.89,62.79,62.83,18656.0
2021-04-14 12:40:00,62.85,62.88,62.81,62.83,18523.0,62.85,62.88,62.81,62.83,18523.0
2021-04-14 12:50:00,62.84,62.84,62.77,62.79,15965.0,62.84,62.84,62.77,62.79,15965.0
2021-04-14 13:00:00,62.78,62.78,62.68,62.68,16014.0,62.78,62.78,62.68,62.68,16014.0
2021-04-14 13:10:00,62.68,62.69,62.6,62.65,12817.0,62.68,62.69,62.6,62.65,12817.0
2021-04-14 13:20:00,62.66,62.78,62.63,62.73,17033.0,62.66,62.78,62.63,62.73,17033.0
2021-04-14 13:30:00,62.72,62.76,62.64,62.64,20669.0,62.72,62.76,62.64,62.64,20669.0
2021-04-14 13:40:00,62.63,62.69,62.63,62.69,16290.0,62.63,62.69,62.63,62.69,16290.0
2021-04-14 13:50:00,62.69,62.75,62.66,62.69,17317.0,62.69,62.75,62.66,62.69,17317.0
2021-04-14 14:00:00,62.7,62.75,62.69,62.73,20629.0,62.7,62.75,62.69,62.73,20629.0
2021-04-14 14:10:00,62.74,62.75,62.62,62.63,22053.0,62.74,62.75,62.62,62.63,22053.0
2021-04-14 14:20:00,62.63,62.71,62.56,62.68,17681.0,62.63,62.71,62.56,62.68,17681.0
2021-04-14 14:30:00,62.67,62.69,62.62,62.66,15321.0,62.67,62.69,62.62,62.66,15321.0
2021-04-14 14:40:00,62.65,62.69,62.63,62.63,16992.0,62.65,62.69,62.63,62.63,16992.0
2021-04-14 14:50:00,62.61,62.64,62.52,62.61,18181.0,62.61,62.64,62.52,62.61,18181.0
2021-04-14 15:00:00,62.6,62.75,62.6,62.66,23130.0,62.6,62.75,62.6,62.66,23130.0
2021-04-14 15:10:00,62.67,62.7,62.6,62.68,23254.0,62.67,62.7,62.6,62.68,23254.0
2021-04-14 15:20:00,62.67,62.75,62.65,62.72,23805.0,62.67,62.75,62.65,62.72,23805.0
2021-04-14 15:30:00,62.72,62.76,62.71,62.72,36183.0,62.72,62.76,62.71,62.72,36183.0
2021-04-14 15:40:00,62.72,62.74,62.63,62.66,62985.0,62.72,62.74,62.63,62.66,62985.0
2021-04-14 15:50:00,62.67,62.71,62.55,62.59,215967.0,62.67,62.71,62.55,62.59,215967.0
2021-04-15 09:30:00,62.64,63.16,62.49,63.11,205347.0,62.64,63.16,62.49,63.11,205347.0
2021-04-15 09:40:00,63.08,63.64,63.03,63.56,87761.0,63.08,63.64,63.03,63.56,87761.0
2021-04-15 09:50:00,63.54,63.75,63.42,63.72,52984.0,63.54,63.75,63.42,63.72,52984.0
2021-04-15 10:00:00,63.75,63.78,63.52,63.64,64579.0,63.75,63.78,63.52,63.64,64579.0
2021-04-15 10:10:00,63.65,63.75,63.49,63.5,76105.0,63.65,63.75,63.49,63.5,76105.0
2021-04-15 10:20:00,63.51,63.77,63.5,63.63,61380.0,63.51,63.77,63.5,63.63,61380.0
2021-04-15 10:30:00,63.65,63.77,63.61,63.64,43907.0,63.65,63.77,63.61,63.64,43907.0
2021-04-15 10:40:00,63.65,63.71,63.49,63.5,48693.0,63.65,63.71,63.49,63.5,48693.0
2021-04-15 10:50:00,63.51,63.65,63.48,63.56,165097.0,63.51,63.65,63.48,63.56,165097.0
2021-04-15 11:00:00,63.57,64.01,63.5,64.01,336018.0,63.57,64.01,63.5,64.01,336018.0
2021-04-15 11:10:00,64.0,64.06,63.93,64.05,43512.0,64.0,64.06,63.93,64.05,43512.0
2021-04-15 11:20:00,64.06,64.18,64.05,64.16,40112.0,64.06,64.18,64.05,64.16,40112.0
2021-04-15 11:30:00,64.17,64.2,63.96,63.96,35361.0,64.17,64.2,63.96,63.96,35361.0
2021-04-15 11:40:00,63.95,64.02,63.87,64.01,17072.0,63.95,64.02,63.87,64.01,17072.0
2021-04-15 11:50:00,64.02,64.09,63.98,64.06,19201.0,64.02,64.09,63.98,64.06,19201.0
2021-04-15 12:00:00,64.05,64.14,63.94,63.97,32949.0,64.05,64.14,63.94,63.97,32949.0
2021-04-15 12:10:00,63.94,64.01,63.89,63.94,17291.0,63.94,64.01,63.89,63.94,17291.0
2021-04-15 12:20:00,63.95,63.96,63.79,63.87,49525.0,63.95,63.96,63.79,63.87,49525.0
2021-04-15 12:30:00,63.9,63.92,63.85,63.92,13294.0,63.9,63.92,63.85,63.92,13294.0
2021-04-15 12:40:00,63.94,63.94,63.7,63.84,56257.0,63.94,63.94,63.7,63.84,56257.0
2021-04-15 12:50:00,63.84,63.94,63.77,63.87,41405.0,63.84,63.94,63.77,63.87,41405.0
2021-04-15 13:00:00,63.86,64.2,63.75,64.2,105593.0,63.86,64.2,63.75,64.2,105593.0
2021-04-15 13:10:00,64.2,64.37,64.17,64.36,79602.0,64.2,64.37,64.17,64.36,79602.0
2021-04-15 13:20:00,64.37,64.47,64.06,64.06,91043.0,64.37,64.47,64.06,64.06,91043.0
2021-04-15 13:30:00,64.07,64.19,64.05,64.15,19370.0,64.07,64.19,64.05,64.15,19370.0
2021-04-15 13:40:00,64.15,64.16,64.08,64.16,27251.0,64.15,64.16,64.08,64.16,27251.0
2021-04-15 13:50:00,64.15,64.25,64.08,64.09,23109.0,64.15,64.25,64.08,64.09,23109.0
2021-04-15 14:00:00,64.14,64.2,64.05,64.08,53997.0,64.14,64.2,64.05,64.08,53997.0
2021-04-15 14:10:00,64.09,64.25,64.09,64.21,43040.0,64.09,64.25,64.09,64.21,43040.0
2021-04-15 14:20:00,64.21,64.32,64.14,64.26,20692.0,64.21,64.32,64.14,64.26,20692.0
2021-04-15 14:30:00,64.26,64.35,64.23,64.3,23572.0,64.26,64.35,64.23,64.3,23572.0
2021-04-15 14:40:00,64.31,64.39,64.26,64.3,33969.0,64.31,64.39,64.26,64.3,33969.0
2021-04-15 14:50:00,64.3,64.38,64.26,64.29,35333.0,64.3,64.38,64.26,64.29,35333.0
2021-04-15 15:00:00,64.31,64.31,64.18,64.22,32794.0,64.31,64.31,64.18,64.22,32794.0
2021-04-15 15:10:00,64.21,64.25,64.12,64.17,36295.0,64.21,64.25,64.12,64.17,36295.0
2021-04-15 15:20:00,64.18,64.24,64.06,64.1,56433.0,64.18,64.24,64.06,64.1,56433.0
2021-04-15 15:30:00,64.08,64.08,63.97,64.03,64511.0,64.08,64.08,63.97,64.03,64511.0
2021-04-15 15:40:00,64.03,64.25,63.98,64.22,90010.0,64.03,64.25,63.98,64.22,90010.0
2021-04-15 15:50:00,64.21,64.26,64.06,64.23,272070.0,64.21,64.26,64.06,64.23,272070.0
2021-04-16 09:30:00,64.47,64.89,64.38,64.74,207639.0,64.47,64.89,64.38,64.74,207639.0
2021-04-16 09:40:00,64.73,64.75,64.41,64.48,50688.0,64.73,64.75,64.41,64.48,50688.0
2021-04-16 09:50:00,64.48,64.64,64.42,64.49,65387.0,64.48,64.64,64.42,64.49,65387.0
2021-04-16 10:00:00,64.47,64.53,64.31,64.39,57697.0,64.47,64.53,64.31,64.39,57697.0
2021-04-16 10:10:00,64.37,64.39,64.06,64.38,37615.0,64.37,64.39,64.06,64.38,37615.0
2021-04-16 10:20:00,64.41,64.52,64.29,64.29,27462.0,64.41,64.52,64.29,64.29,27462.0
2021-04-16 10:30:00,64.27,64.3,64.2,64.25,17158.0,64.27,64.3,64.2,64.25,17158.0
2021-04-16 10:40:00,64.27,64.42,64.26,64.35,21653.0,64.27,64.42,64.26,64.35,21653.0
2021-04-16 10:50:00,64.35,64.65,64.3,64.58,62301.0,64.35,64.65,64.3,64.58,62301.0
2021-04-16 11:00:00,64.58,64.68,64.56,64.63,39377.0,64.58,64.68,64.56,64.63,39377.0
2021-04-16 11:10:00,64.63,64.76,64.6,64.63,33924.0,64.63,64.76,64.6,64.63,33924.0
2021-04-16 11:20:00,64.61,64.61,64.31,64.32,16299.0,64.61,64.61,64.31,64.32,16299.0
2021-04-16 11:30:00,64.31,64.49,64.29,64.45,21336.0,64.31,64.49,64.29,64.45,21336.0
2021-04-16 11:40:00,64.44,64.57,64.44,64.51,23346.0,64.44,64.57,64.44,64.51,23346.0
2021-04-16 11:50:00,64.5,64.57,64.49,64.51,18798.0,64.5,64.57,64.49,64.51,18798.0
2021-04-16 12:00:00,64.51,64.62,64.45,64.62,48235.0,64.51,64.62,64.45,64.62,48235.0
2021-04-16 12:10:00,64.61,64.66,64.6,64.64,27608.0,64.61,64.66,64.6,64.64,27608.0
2021-04-16 12:20:00,64.64,64.67,64.61,64.64,39256.0,64.64,64.67,64.61,64.64,39256.0
2021-04-16 12:30:00,64.64,64.69,64.61,64.63,23659.0,64.64,64.69,64.61,64.63,23659.0
2021-04-16 12:40:00,64.64,64.7,64.62,64.64,28258.0,64.64,64.7,64.62,64.64,28258.0
2021-04-16 12:50:00,64.64,64.72,64.62,64.71,20402.0,64.64,64.72,64.62,64.71,20402.0
2021-04-16 13:00:00,64.7,64.73,64.64,64.71,28970.0,64.7,64.73,64.64,64.71,28970.0
2021-04-16 13:10:00,64.71,64.73,64.68,64.71,17412.0,64.71,64.73,64.68,64.71,17412.0
2021-04-16 13:20:00,64.71,64.74,64.6,64.7,60468.0,64.71,64.74,64.6,64.7,60468.0
2021-04-16 13:30:00,64.71,64.78,64.66,64.72,46233.0,64.71,64.78,64.66,64.72,46233.0
2021-04-16 13:40:00,64.72,64.74,64.69,64.7,14121.0,64.72,64.74,64.69,64.7,14121.0
2021-04-16 13:50:00,64.7,64.79,64.68,64.79,20328.0,64.7,64.79,64.68,64.79,20328.0
2021-04-16 14:00:00,64.79,64.83,64.64,64.69,239519.0,64.79,64.83,64.64,64.69,239519.0
2021-04-16 14:10:00,64.7,64.82,64.68,64.81,24062.0,64.7,64.82,64.68,64.81,24062.0
2021-04-16 14:20:00,64.81,64.86,64.79,64.84,22763.0,64.81,64.86,64.79,64.84,22763.0
2021-04-16 14:30:00,64.84,64.89,64.83,64.87,30589.0,64.84,64.89,64.83,64.87,30589.0
2021-04-16 14:40:00,64.87,64.89,64.82,64.86,30117.0,64.87,64.89,64.82,64.86,30117.0
2021-04-16 14:50:00,64.86,64.93,64.84,64.91,29643.0,64.86,64.93,64.84,64.91,29643.0
2021-04-16 15:00:00,64.91,64.95,64.85,64.91,76666.0,64.91,64.95,64.85,64.91,76666.0
2021-04-16 15:10:00,64.9,65.05,64.89,65.03,146362.0,64.9,65.05,64.89,65.03,146362.0
2021-04-16 15:20:00,65.03,65.15,65.01,65.07,200227.0,65.03,65.15,65.01,65.07,200227.0
2021-04-16 15:30:00,65.06,65.12,64.94,65.06,84616.0,65.06,65.12,64.94,65.06,84616.0
2021-04-16 15:40:00,65.07,65.1,64.98,64.98,101510.0,65.07,65.1,64.98,64.98,101510.0
2021-04-16 15:50:00,64.98,65.06,64.79,64.97,331026.0,64.98,65.06,64.79,64.97,331026.0
2021-04-19 09:30:00,64.99,65.68,64.84,64.87,250783.0,64.99,65.68,64.84,64.87,250783.0
2021-04-19 09:40:00,64.85,65.15,64.62,64.94,47607.0,64.85,65.15,64.62,64.94,47607.0
2021-04-19 09:50:00,64.96,65.3,64.95,64.95,26421.0,64.96,65.3,64.95,64.95,26421.0
2021-04-19 10:00:00,64.99,65.11,64.87,65.08,23916.0,64.99,65.11,64.87,65.08,23916.0
2021-04-19 10:10:00,65.05,65.28,65.01,65.19,33556.0,65.05,65.28,65.01,65.19,33556.0
2021-04-19 10:20:00,65.22,65.26,65.01,65.04,28910.0,65.22,65.26,65.01,65.04,28910.0
2021-04-19 10:30:00,65.05,65.22,65.02,65.21,13177.0,65.05,65.22,65.02,65.21,13177.0
2021-04-19 10:40:00,65.18,65.27,65.13,65.2,29425.0,65.18,65.27,65.13,65.2,29425.0
2021-04-19 10:50:00,65.21,65.36,65.19,65.34,47242.0,65.21,65.36,65.19,65.34,47242.0
2021-04-19 11:00:00,65.32,65.34,65.18,65.32,52785.0,65.32,65.34,65.18,65.32,52785.0
2021-04-19 11:10:00,65.31,65.46,65.31,65.44,30050.0,65.31,65.46,65.31,65.44,30050.0
2021-04-19 11:20:00,65.42,65.47,65.24,65.28,25892.0,65.42,65.47,65.24,65.28,25892.0
2021-04-19 11:30:00,65.27,65.32,65.21,65.26,31883.0,65.27,65.32,65.21,65.26,31883.0
2021-04-19 11:40:00,65.27,65.31,65.21,65.25,33785.0,65.27,65.31,65.21,65.25,33785.0
2021-04-19 11:50:00,65.24,65.31,65.21,65.26,24193.0,65.24,65.31,65.21,65.26,24193.0
2021-04-19 12:00:00,65.25,65.27,65.19,65.24,37024.0,65.25,65.27,65.19,65.24,37024.0
2021-04-19 12:10:00,65.24,65.34,65.23,65.3,31405.0,65.24,65.34,65.23,65.3,31405.0
2021-04-19 12:20:00,65.3,65.32,65.26,65.32,47815.0,65.3,65.32,65.26,65.32,47815.0
2021-04-19 12:30:00,65.31,65.44,65.31,65.39,50102.0,65.31,65.44,65.31,65.39,50102.0
2021-04-19 12:40:00,65.4,65.57,65.39,65.53,57692.0,65.4,65.57,65.39,65.53,57692.0
2021-04-19 12:50:00,65.52,65.52,65.4,65.4,29629.0,65.52,65.52,65.4,65.4,29629.0
2021-04-19 13:00:00,65.4,65.57,65.39,65.55,52588.0,65.4,65.57,65.39,65.55,52588.0
2021-04-19 13:10:00,65.55,65.62,65.47,65.48,34657.0,65.55,65.62,65.47,65.48,34657.0
2021-04-19 13:20:00,65.48,65.53,65.4,65.4,50255.0,65.48,65.53,65.4,65.4,50255.0
2021-04-19 13:30:00,65.41,65.5,65.39,65.45,39924.0,65.41,65.5,65.39,65.45,39924.0
2021-04-19 13:40:00,65.45,65.51,65.4,65.41,30666.0,65.45,65.51,65.4,65.41,30666.0
2021-04-19 13:50:00,65.41,65.47,65.37,65.41,32139.0,65.41,65.47,65.37,65.41,32139.0
2021-04-19 14:00:00,65.41,65.6,65.4,65.58,62613.0,65.41,65.6,65.4,65.58,62613.0
2021-04-19 14:10:00,65.57,65.75,65.52,65.66,45680.0,65.57,65.75,65.52,65.66,45680.0
2021-04-19 14:20:00,65.67,65.7,65.57,65.62,64732.0,65.67,65.7,65.57,65.62,64732.0
2021-04-19 14:30:00,65.63,65.65,65.53,65.55,53686.0,65.63,65.65,65.53,65.55,53686.0
2021-04-19 14:40:00,65.55,65.64,65.49,65.58,52797.0,65.55,65.64,65.49,65.58,52797.0
2021-04-19 14:50:00,65.59,65.67,65.53,65.65,32656.0,65.59,65.67,65.53,65.65,32656.0
2021-04-19 15:00:00,65.64,65.64,65.46,65.5,52424.0,65.64,65.64,65.46,65.5,52424.0
2021-04-19 15:10:00,65.51,65.52,65.26,65.27,46531.0,65.51,65.52,65.26,65.27,46531.0
2021-04-19 15:20:00,65.27,65.33,65.23,65.25,87211.0,65.27,65.33,65.23,65.25,87211.0
2021-04-19 15:30:00,65.24,65.38,65.23,65.31,102189.0,65.24,65.38,65.23,65.31,102189.0
2021-04-19 15:40:00,65.31,65.34,65.26,65.3,72651.0,65.31,65.34,65.26,65.3,72651.0
2021-04-19 15:50:00,65.31,65.41,65.3,65.41,247859.0,65.31,65.41,65.3,65.41,247859.0
2021-04-20 09:30:00,65.35,66.12,65.35,66.01,63437.0,65.35,66.12,65.35,66.01,63437.0
2021-04-20 09:40:00,66.04,66.08,65.84,65.84,19474.0,66.04,66.08,65.84,65.84,19474.0
2021-04-20 09:50:00,65.86,66.02,65.85,65.92,24312.0,65.86,66.02,65.85,65.92,24312.0
2021-04-20 10:00:00,65.93,65.98,65.84,65.84,22054.0,65.93,65.98,65.84,65.84,22054.0
2021-04-20 10:10:00,65.84,65.9,65.73,65.9,21878.0,65.84,65.9,65.73,65.9,21878.0
2021-04-20 10:20:00,65.9,65.91,65.77,65.77,24640.0,65.9,65.91,65.77,65.77,24640.0
2021-04-20 10:30:00,65.74,65.74,65.51,65.72,31824.0,65.74,65.74,65.51,65.72,31824.0
2021-04-20 10:40:00,65.74,65.89,65.69,65.71,19081.0,65.74,65.89,65.69,65.71,19081.0
2021-04-20 10:50:00,65.68,65.74,65.47,65.74,57219.0,65.68,65.74,65.47,65.74,57219.0
2021-04-20 11:00:00,65.71,65.73,65.58,65.6,22154.0,65.71,65.73,65.58,65.6,22154.0
2021-04-20 11:10:00,65.59,65.75,65.57,65.75,27106.0,65.59,65.75,65.57,65.75,27106.0
2021-04-20 11:20:00,65.75,65.79,65.6,65.7,102699.0,65.75,65.79,65.6,65.7,102699.0
2021-04-20 11:30:00,65.7,65.73,65.34,65.41,24837.0,65.7,65.73,65.34,65.41,24837.0
2021-04-20 11:40:00,65.42,65.56,65.39,65.43,17562.0,65.42,65.56,65.39,65.43,17562.0
2021-04-20 11:50:00,65.43,65.44,65.31,65.35,15057.0,65.43,65.44,65.31,65.35,15057.0
2021-04-20 12:00:00,65.36,65.36,65.24,65.33,17429.0,65.36,65.36,65.24,65.33,17429.0
2021-04-20 12:10:00,65.33,65.37,65.28,65.33,15901.0,65.33,65.37,65.28,65.33,15901.0
2021-04-20 12:20:00,65.33,65.37,65.32,65.35,17110.0,65.33,65.37,65.32,65.35,17110.0
2021-04-20 12:30:00,65.36,65.5,65.33,65.42,26635.0,65.36,65.5,65.33,65.42,26635.0
2021-04-20 12:40:00,65.41,65.54,65.4,65.5,28935.0,65.41,65.54,65.4,65.5,28935.0
2021-04-20 12:50:00,65.51,65.7,65.5,65.68,13000.0,65.51,65.7,65.5,65.68,13000.0
2021-04-20 13:00:00,65.68,65.68,65.53,65.66,21690.0,65.68,65.68,65.53,65.66,21690.0
2021-04-20 13:10:00,65.67,65.8,65.66,65.71,20777.0,65.67,65.8,65.66,65.71,20777.0
2021-04-20 13:20:00,65.7,65.88,65.7,65.77,24067.0,65.7,65.88,65.7,65.77,24067.0
2021-04-20 13:30:00,65.76,65.8,65.7,65.78,18686.0,65.76,65.8,65.7,65.78,18686.0
2021-04-20 13:40:00,65.78,65.87,65.75,65.84,31098.0,65.78,65.87,65.75,65.84,31098.0
2021-04-20 13:50:00,65.84,65.86,65.74,65.77,15163.0,65.84,65.86,65.74,65.77,15163.0
2021-04-20 14:00:00,65.76,65.78,65.56,65.69,39943.0,65.76,65.78,65.56,65.69,39943.0
2021-04-20 14:10:00,65.68,65.74,65.65,65.74,19319.0,65.68,65.74,65.65,65.74,19319.0
2021-04-20 14:20:00,65.72,65.74,65.67,65.7,19383.0,65.72,65.74,65.67,65.7,19383.0
2021-04-20 14:30:00,65.69,65.7,65.53,65.58,42777.0,65.69,65.7,65.53,65.58,42777.0
2021-04-20 14:40:00,65.58,65.65,65.53,65.65,50758.0,65.58,65.65,65.53,65.65,50758.0
2021-04-20 14:50:00,65.65,65.72,65.59,65.61,28872.0,65.65,65.72,65.59,65.61,28872.0
2021-04-20 15:00:00,65.63,65.67,65.55,65.56,26323.0,65.63,65.67,65.55,65.56,26323.0
2021-04-20 15:10:00,65.58,65.63,65.53,65.58,30383.0,65.58,65.63,65.53,65.58,30383.0
2021-04-20 15:20:00,65.57,65.59,65.43,65.46,39063.0,65.57,65.59,65.43,65.46,39063.0
2021-04-20 15:30:00,65.45,65.46,65.31,65.38,84734.0,65.45,65.46,65.31,65.38,84734.0
2021-04-20 15:40:00,65.39,65.46,65.31,65.38,63726.0,65.39,65.46,65.31,65.38,63726.0
2021-04-20 15:50:00,65.39,65.51,65.34,65.42,194648.0,65.39,65.51,65.34,65.42,194648.0
2021-04-21 09:30:00,65.7,66.1,65.5,65.61,60761.0,65.7,66.1,65.5,65.61,60761.0
2021-04-21 09:40:00,65.68,65.74,65.28,65.34,26868.0,65.68,65.74,65.28,65.34,26868.0
2021-04-21 09:50:00,65.34,65.68,65.34,65.59,28146.0,65.34,65.68,65.34,65.59,28146.0
2021-04-21 10:00:00,65.61,65.7,65.48,65.66,31399.0,65.61,65.7,65.48,65.66,31399.0
2021-04-21 10:10:00,65.64,65.65,65.34,65.35,25093.0,65.64,65.65,65.34,65.35,25093.0
2021-04-21 10:20:00,65.33,65.38,65.21,65.21,20895.0,65.33,65.38,65.21,65.21,20895.0
2021-04-21 10:30:00,65.24,65.51,65.15,65.43,28627.0,65.24,65.51,65.15,65.43,28627.0
2021-04-21 10:40:00,65.41,65.42,65.17,65.19,26235.0,65.41,65.42,65.17,65.19,26235.0
2021-04-21 10:50:00,65.18,65.4,65.18,65.23,19375.0,65.18,65.4,65.18,65.23,19375.0
2021-04-21 11:00:00,65.25,65.39,65.24,65.25,24175.0,65.25,65.39,65.24,65.25,24175.0
2021-04-21 11:10:00,65.23,65.37,65.17,65.22,22022.0,65.23,65.37,65.17,65.22,22022.0
2021-04-21 11:20:00,65.21,65.23,65.06,65.22,33014.0,65.21,65.23,65.06,65.22,33014.0
2021-04-21 11:30:00,65.19,65.19,65.08,65.19,19191.0,65.19,65.19,65.08,65.19,19191.0
2021-04-21 11:40:00,65.18,65.18,65.02,65.15,22443.0,65.18,65.18,65.02,65.15,22443.0
2021-04-21 11:50:00,65.14,65.2,65.13,65.17,22775.0,65.14,65.2,65.13,65.17,22775.0
2021-04-21 12:00:00,65.17,65.21,65.12,65.18,14937.0,65.17,65.21,65.12,65.18,14937.0
2021-04-21 12:10:00,65.18,65.34,65.17,65.32,14285.0,65.18,65.34,65.17,65.32,14285.0
2021-04-21 12:20:00,65.33,65.46,65.3,65.46,22550.0,65.33,65.46,65.3,65.46,22550.0
2021-04-21 12:30:00,65.45,65.51,65.34,65.34,20259.0,65.45,65.51,65.34,65.34,20259.0
2021-04-21 12:40:00,65.34,65.43,65.31,65.36,21784.0,65.34,65.43,65.31,65.36,21784.0
2021-04-21 12:50:00,65.36,65.38,65.3,65.32,9303.0,65.36,65.38,65.3,65.32,9303.0
2021-04-21 13:00:00,65.32,65.43,65.32,65.36,19462.0,65.32,65.43,65.32,65.36,19462.0
2021-04-21 13:10:00,65.34,65.45,65.31,65.44,19257.0,65.34,65.45,65.31,65.44,19257.0
2021-04-21 13:20:00,65.45,65.48,65.37,65.42,16865.0,65.45,65.48,65.37,65.42,16865.0
2021-04-21 13:30:00,65.4,65.45,65.38,65.44,19921.0,65.4,65.45,65.38,65.44,19921.0
2021-04-21 13:40:00,65.43,65.51,65.4,65.4,16848.0,65.43,65.51,65.4,65.4,16848.0
2021-04-21 13:50:00,65.4,65.4,65.27,65.29,21010.0,65.4,65.4,65.27,65.29,21010.0
2021-04-21 14:00:00,65.31,65.41,65.29,65.35,17648.0,65.31,65.41,65.29,65.35,17648.0
2021-04-21 14:10:00,65.35,65.56,65.35,65.55,18446.0,65.35,65.56,65.35,65.55,18446.0
2021-04-21 14:20:00,65.56,65.59,65.47,65.49,18185.0,65.56,65.59,65.47,65.49,18185.0
2021-04-21 14:30:00,65.49,65.53,65.46,65.51,16668.0,65.49,65.53,65.46,65.51,16668.0
2021-04-21 14:40:00,65.51,65.61,65.49,65.54,25168.0,65.51,65.61,65.49,65.54,25168.0
2021-04-21 14:50:00,65.54,65.6,65.5,65.58,22242.0,65.54,65.6,65.5,65.58,22242.0
2021-04-21 15:00:00,65.58,65.61,65.52,65.52,21162.0,65.58,65.61,65.52,65.52,21162.0
2021-04-21 15:10:00,65.52,65.55,65.46,65.47,23999.0,65.52,65.55,65.46,65.47,23999.0
2021-04-21 15:20:00,65.47,65.52,65.42,65.43,36617.0,65.47,65.52,65.42,65.43,36617.0
2021-04-21 15:30:00,65.44,65.62,65.42,65.52,44060.0,65.44,65.62,65.42,65.52,44060.0
2021-04-21 15:40:00,65.53,65.57,65.48,65.56,57962.0,65.53,65.57,65.48,65.56,57962.0
2021-04-21 15:50:00,65.56,65.58,65.46,65.49,162292.0,65.56,65.58,65.46,65.49,162292.0
2021-04-22 09:30:00,65.24,65.31,64.52,64.58,45486.0,65.24,65.31,64.52,64.58,45486.0
2021-04-22 09:40:00,64.59,64.6,64.26,64.38,47252.0,64.59,64.6,64.26,64.38,47252.0
2021-04-22 09:50:00,64.37,64.41,64.04,64.3,52088.0,64.37,64.41,64.04,64.3,52088.0
2021-04-22 10:00:00,64.27,64.27,63.87,64.0,65182.0,64.27,64.27,63.87,64.0,65182.0
2021-04-22 10:10:00,64.0,64.51,63.99,64.49,81776.0,64.0,64.51,63.99,64.49,81776.0
2021-04-22 10:20:00,64.46,64.61,64.38,64.55,24957.0,64.46,64.61,64.38,64.55,24957.0
2021-04-22 10:30:00,64.58,64.71,64.49,64.7,14176.0,64.58,64.71,64.49,64.7,14176.0
2021-04-22 10:40:00,64.7,64.72,64.52,64.64,47654.0,64.7,64.72,64.52,64.64,47654.0
2021-04-22 10:50:00,64.6,64.68,64.45,64.63,69053.0,64.6,64.68,64.45,64.63,69053.0
2021-04-22 11:00:00,64.62,64.92,64.6,64.88,25408.0,64.62,64.92,64.6,64.88,25408.0
2021-04-22 11:10:00,64.89,65.02,64.89,64.98,8943.0,64.89,65.02,64.89,64.98,8943.0
2021-04-22 11:20:00,64.95,65.02,64.91,64.98,22818.0,64.95,65.02,64.91,64.98,22818.0
2021-04-22 11:30:00,64.96,65.02,64.95,64.99,18434.0,64.96,65.02,64.95,64.99,18434.0
2021-04-22 11:40:00,65.0,65.09,64.95,65.09,13683.0,65.0,65.09,64.95,65.09,13683.0
2021-04-22 11:50:00,65.09,65.1,65.0,65.02,11734.0,65.09,65.1,65.0,65.02,11734.0
2021-04-22 12:00:00,65.02,65.06,64.97,64.98,8536.0,65.02,65.06,64.97,64.98,8536.0
2021-04-22 12:10:00,64.98,65.05,64.95,65.02,9405.0,64.98,65.05,64.95,65.02,9405.0
2021-04-22 12:20:00,65.03,65.09,64.99,65.03,19501.0,65.03,65.09,64.99,65.03,19501.0
2021-04-22 12:30:00,65.04,65.12,65.0,65.12,10530.0,65.04,65.12,65.0,65.12,10530.0
2021-04-22 12:40:00,65.12,65.12,64.98,65.06,34939.0,65.12,65.12,64.98,65.06,34939.0
2021-04-22 12:50:00,65.05,65.13,64.99,65.08,111438.0,65.05,65.13,64.99,65.08,111438.0
2021-04-22 13:00:00,65.1,65.1,64.7,64.8,20402.0,65.1,65.1,64.7,64.8,20402.0
2021-04-22 13:10:00,64.81,64.82,64.61,64.64,44528.0,64.81,64.82,64.61,64.64,44528.0
2021-04-22 13:20:00,64.66,64.77,64.6,64.63,15904.0,64.66,64.77,64.6,64.63,15904.0
2021-04-22 13:30:00,64.63,64.66,64.53,64.58,18800.0,64.63,64.66,64.53,64.58,18800.0
2021-04-22 13:40:00,64.58,64.58,64.35,64.4,17817.0,64.58,64.58,64.35,64.4,17817.0
2021-04-22 13:50:00,64.39,64.43,64.24,64.37,21695.0,64.39,64.43,64.24,64.37,21695.0
2021-04-22 14:00:00,64.34,64.38,64.19,64.34,31699.0,64.34,64.38,64.19,64.34,31699.0
2021-04-22 14:10:00,64.32,64.49,64.3,64.48,24095.0,64.32,64.49,64.3,64.48,24095.0
2021-04-22 14:20:00,64.49,64.61,64.47,64.57,18132.0,64.49,64.61,64.47,64.57,18132.0
2021-04-22 14:30:00,64.58,64.66,64.54,64.61,17856.0,64.58,64.66,64.54,64.61,17856.0
2021-04-22 14:40:00,64.62,64.76,64.58,64.76,17236.0,64.62,64.76,64.58,64.76,17236.0
2021-04-22 14:50:00,64.78,64.83,64.71,64.72,13563.0,64.78,64.83,64.71,64.72,13563.0
2021-04-22 15:00:00,64.72,64.75,64.53,64.55,14696.0,64.72,64.75,64.53,64.55,14696.0
2021-04-22 15:10:00,64.55,64.55,64.48,64.51,19724.0,64.55,64.55,64.48,64.51,19724.0
2021-04-22 15:20:00,64.47,64.51,64.43,64.51,16078.0,64.47,64.51,64.43,64.51,16078.0
2021-04-22 15:30:00,64.51,64.63,64.5,64.58,33240.0,64.51,64.63,64.5,64.58,33240.0
2021-04-22 15:40:00,64.59,64.71,64.58,64.65,40950.0,64.59,64.71,64.58,64.65,40950.0
2021-04-22 15:50:00,64.65,64.71,64.57,64.64,128028.0,64.65,64.71,64.57,64.64,128028.0
2021-04-23 09:30:00,64.53,64.86,64.29,64.37,129492.0,64.53,64.86,64.29,64.37,129492.0
2021-04-23 09:40:00,64.41,64.64,64.28,64.6,34966.0,64.41,64.64,64.28,64.6,34966.0
2021-04-23 09:50:00,64.63,64.82,64.56,64.64,17094.0,64.63,64.82,64.56,64.64,17094.0
2021-04-23 10:00:00,64.6,64.65,64.52,64.53,117139.0,64.6,64.65,64.52,64.53,117139.0
2021-04-23 10:10:00,64.51,64.67,64.44,64.67,16052.0,64.51,64.67,64.44,64.67,16052.0
2021-04-23 10:20:00,64.62,64.69,64.47,64.51,30077.0,64.62,64.69,64.47,64.51,30077.0
2021-04-23 10:30:00,64.45,64.81,64.39,64.74,40415.0,64.45,64.81,64.39,64.74,40415.0
2021-04-23 10:40:00,64.74,64.78,64.6,64.7,17442.0,64.74,64.78,64.6,64.7,17442.0
2021-04-23 10:50:00,64.7,64.99,64.68,64.96,61131.0,64.7,64.99,64.68,64.96,61131.0
2021-04-23 11:00:00,64.94,64.99,64.87,64.93,16503.0,64.94,64.99,64.87,64.93,16503.0
2021-04-23 11:10:00,64.94,65.07,64.92,65.07,35068.0,64.94,65.07,64.92,65.07,35068.0
2021-04-23 11:20:00,65.08,65.11,64.92,64.99,20154.0,65.08,65.11,64.92,64.99,20154.0
2021-04-23 11:30:00,65.02,65.1,64.84,64.89,36939.0,65.02,65.1,64.84,64.89,36939.0
2021-04-23 11:40:00,64.92,64.94,64.87,64.87,19228.0,64.92,64.94,64.87,64.87,19228.0
2021-04-23 11:50:00,64.89,64.95,64.82,64.9,29251.0,64.89,64.95,64.82,64.9,29251.0
2021-04-23 12:00:00,64.89,64.96,64.85,64.95,31598.0,64.89,64.96,64.85,64.95,31598.0
2021-04-23 12:10:00,64.95,64.96,64.92,64.94,36512.0,64.95,64.96,64.92,64.94,36512.0
2021-04-23 12:20:00,64.94,64.96,64.83,64.83,21040.0,64.94,64.96,64.83,64.83,21040.0
2021-04-23 12:30:00,64.83,64.86,64.78,64.86,17737.0,64.83,64.86,64.78,64.86,17737.0
2021-04-23 12:40:00,64.87,65.19,64.8,65.18,59176.0,64.87,65.19,64.8,65.18,59176.0
2021-04-23 12:50:00,65.17,65.25,65.11,65.14,26490.0,65.17,65.25,65.11,65.14,26490.0
2021-04-23 13:00:00,65.15,65.15,64.91,64.95,57531.0,65.15,65.15,64.91,64.95,57531.0
2021-04-23 13:10:00,64.95,65.05,64.94,64.97,71604.0,64.95,65.05,64.94,64.97,71604.0
2021-04-23 13:20:00,64.96,65.04,64.81,65.0,82883.0,64.96,65.04,64.81,65.0,82883.0
2021-04-23 13:30:00,65.0,65.16,64.91,65.16,445373.0,65.0,65.16,64.91,65.16,445373.0
2021-04-23 13:40:00,65.16,65.25,65.13,65.22,45454.0,65.16,65.25,65.13,65.22,45454.0
2021-04-23 13:50:00,65.25,65.3,65.19,65.27,47731.0,65.25,65.3,65.19,65.27,47731.0
2021-04-23 14:00:00,65.28,65.31,65.18,65.23,52723.0,65.28,65.31,65.18,65.23,52723.0
2021-04-23 14:10:00,65.24,65.5,65.15,65.49,171816.0,65.24,65.5,65.15,65.49,171816.0
2021-04-23 14:20:00,65.49,65.56,65.41,65.5,30214.0,65.49,65.56,65.41,65.5,30214.0
2021-04-23 14:30:00,65.49,65.53,65.39,65.39,31547.0,65.49,65.53,65.39,65.39,31547.0
2021-04-23 14:40:00,65.41,65.49,65.36,65.37,123650.0,65.41,65.49,65.36,65.37,123650.0
2021-04-23 14:50:00,65.38,65.43,65.33,65.41,19498.0,65.38,65.43,65.33,65.41,19498.0
2021-04-23 15:00:00,65.42,65.48,65.4,65.44,41720.0,65.42,65.48,65.4,65.44,41720.0
2021-04-23 15:10:00,65.44,65.47,65.41,65.44,31884.0,65.44,65.47,65.41,65.44,31884.0
2021-04-23 15:20:00,65.45,65.54,65.44,65.53,34793.0,65.45,65.54,65.44,65.53,34793.0
2021-04-23 15:30:00,65.53,65.54,65.45,65.53,61218.0,65.53,65.54,65.45,65.53,61218.0
2021-04-23 15:40:00,65.52,65.55,65.38,65.43,62220.0,65.52,65.55,65.38,65.43,62220.0
2021-04-23 15:50:00,65.43,65.44,65.24,65.36,241738.0,65.43,65.44,65.24,65.36,241738.0
2021-04-26 09:30:00,65.5,65.65,65.37,65.59,100686.0,65.5,65.65,65.37,65.59,100686.0
2021-04-26 09:40:00,65.58,65.78,65.52,65.75,225311.0,65.58,65.78,65.52,65.75,225311.0
2021-04-26 09:50:00,65.78,65.81,65.64,65.77,43839.0,65.78,65.81,65.64,65.77,43839.0
2021-04-26 10:00:00,65.79,65.84,65.68,65.76,48020.0,65.79,65.84,65.68,65.76,48020.0
2021-04-26 10:10:00,65.76,65.81,65.68,65.78,53456.0,65.76,65.81,65.68,65.78,53456.0
2021-04-26 10:20:00,65.78,65.95,65.77,65.83,89904.0,65.78,65.95,65.77,65.83,89904.0
2021-04-26 10:30:00,65.85,65.91,65.74,65.83,50341.0,65.85,65.91,65.74,65.83,50341.0
2021-04-26 10:40:00,65.86,66.1,65.84,66.08,64178.0,65.86,66.1,65.84,66.08,64178.0
2021-04-26 10:50:00,66.08,66.47,66.06,66.44,155956.0,66.08,66.47,66.06,66.44,155956.0
2021-04-26 11:00:00,66.44,66.57,66.37,66.53,100338.0,66.44,66.57,66.37,66.53,100338.0
2021-04-26 11:10:00,66.52,66.68,66.43,66.49,155402.0,66.52,66.68,66.43,66.49,155402.0
2021-04-26 11:20:00,66.49,66.55,66.38,66.52,75608.0,66.49,66.55,66.38,66.52,75608.0
2021-04-26 11:30:00,66.52,66.54,66.29,66.44,48132.0,66.52,66.54,66.29,66.44,48132.0
2021-04-26 11:40:00,66.45,66.47,66.19,66.36,143340.0,66.45,66.47,66.19,66.36,143340.0
2021-04-26 11:50:00,66.38,66.4,66.26,66.33,74208.0,66.38,66.4,66.26,66.33,74208.0
2021-04-26 12:00:00,66.33,66.47,66.29,66.42,33396.0,66.33,66.47,66.29,66.42,33396.0
2021-04-26 12:10:00,66.4,66.53,66.38,66.48,91826.0,66.4,66.53,66.38,66.48,91826.0
2021-04-26 12:20:00,66.48,66.57,66.45,66.51,75927.0,66.48,66.57,66.45,66.51,75927.0
2021-04-26 12:30:00,66.5,66.61,66.48,66.54,85293.0,66.5,66.61,66.48,66.54,85293.0
2021-04-26 12:40:00,66.54,66.6,66.49,66.58,34754.0,66.54,66.6,66.49,66.58,34754.0
2021-04-26 12:50:00,66.6,66.62,66.51,66.52,36739.0,66.6,66.62,66.51,66.52,36739.0
2021-04-26 13:00:00,66.52,66.54,66.4,66.4,46310.0,66.52,66.54,66.4,66.4,46310.0
2021-04-26 13:10:00,66.38,66.52,66.33,66.45,35739.0,66.38,66.52,66.33,66.45,35739.0
2021-04-26 13:20:00,66.44,66.51,66.38,66.51,91770.0,66.44,66.51,66.38,66.51,91770.0
2021-04-26 13:30:00,66.5,66.56,66.48,66.55,47036.0,66.5,66.56,66.48,66.55,47036.0
2021-04-26 13:40:00,66.55,66.62,66.48,66.56,67029.0,66.55,66.62,66.48,66.56,67029.0
2021-04-26 13:50:00,66.56,66.63,66.54,66.55,24735.0,66.56,66.63,66.54,66.55,24735.0
2021-04-26 14:00:00,66.56,66.6,66.49,66.58,31281.0,66.56,66.6,66.49,66.58,31281.0
2021-04-26 14:10:00,66.56,66.65,66.56,66.61,29999.0,66.56,66.65,66.56,66.61,29999.0
2021-04-26 14:20:00,66.62,66.65,66.57,66.61,53886.0,66.62,66.65,66.57,66.61,53886.0
2021-04-26 14:30:00,66.59,66.63,66.53,66.53,53792.0,66.59,66.63,66.53,66.53,53792.0
2021-04-26 14:40:00,66.53,66.6,66.5,66.6,48229.0,66.53,66.6,66.5,66.6,48229.0
2021-04-26 14:50:00,66.59,66.6,66.48,66.52,54639.0,66.59,66.6,66.48,66.52,54639.0
2021-04-26 15:00:00,66.52,66.53,66.48,66.52,88380.0,66.52,66.53,66.48,66.52,88380.0
2021-04-26 15:10:00,66.52,66.53,66.39,66.4,129033.0,66.52,66.53,66.39,66.4,129033.0
2021-04-26 15:20:00,66.41,66.42,66.24,66.24,109582.0,66.41,66.42,66.24,66.24,109582.0
2021-04-26 15:30:00,66.25,66.31,66.24,66.27,127206.0,66.25,66.31,66.24,66.27,127206.0
2021-04-26 15:40:00,66.26,66.28,66.13,66.14,203602.0,66.26,66.28,66.13,66.14,203602.0
2021-04-26 15:50:00,66.15,66.18,66.0,66.02,404586.0,66.15,66.18,66.0,66.02,404586.0
2021-04-27 09:30:00,63.93,64.49,62.8,63.5,633154.0,63.93,64.49,62.8,63.5,633154.0
2021-04-27 09:40:00,63.47,63.7,63.14,63.2,340518.0,63.47,63.7,63.14,63.2,340518.0
2021-04-27 09:50:00,63.23,63.26,62.51,62.66,454569.0,63.23,63.26,62.51,62.66,454569.0
2021-04-27 10:00:00,62.63,62.7,62.23,62.24,294277.0,62.63,62.7,62.23,62.24,294277.0
2021-04-27 10:10:00,62.24,62.25,61.76,62.04,350259.0,62.24,62.25,61.76,62.04,350259.0
2021-04-27 10:20:00,62.02,62.05,61.7,61.89,419398.0,62.02,62.05,61.7,61.89,419398.0
2021-04-27 10:30:00,61.87,62.02,61.59,61.85,288291.0,61.87,62.02,61.59,61.85,288291.0
2021-04-27 10:40:00,61.86,62.05,61.62,61.8,145013.0,61.86,62.05,61.62,61.8,145013.0
2021-04-27 10:50:00,61.79,62.1,61.66,62.04,248180.0,61.79,62.1,61.66,62.04,248180.0
2021-04-27 11:00:00,62.05,62.06,61.62,61.79,199878.0,62.05,62.06,61.62,61.79,199878.0
2021-04-27 11:10:00,61.8,61.94,61.73,61.75,194845.0,61.8,61.94,61.73,61.75,194845.0
2021-04-27 11:20:00,61.74,61.96,61.71,61.95,134231.0,61.74,61.96,61.71,61.95,134231.0
2021-04-27 11:30:00,61.93,62.1,61.78,62.06,248267.0,61.93,62.1,61.78,62.06,248267.0
2021-04-27 11:40:00,62.08,62.12,61.8,61.9,322579.0,62.08,62.12,61.8,61.9,322579.0
2021-04-27 11:50:00,61.91,62.24,61.8,62.18,139613.0,61.91,62.24,61.8,62.18,139613.0
2021-04-27 12:00:00,62.15,62.23,61.99,62.21,111933.0,62.15,62.23,61.99,62.21,111933.0
2021-04-27 12:10:00,62.22,62.58,62.18,62.58,139790.0,62.22,62.58,62.18,62.58,139790.0
2021-04-27 12:20:00,62.58,62.8,62.46,62.49,286936.0,62.58,62.8,62.46,62.49,286936.0
2021-04-27 12:30:00,62.49,62.82,62.48,62.81,203433.0,62.49,62.82,62.48,62.81,203433.0
2021-04-27 12:40:00,62.81,62.82,62.45,62.53,169599.0,62.81,62.82,62.45,62.53,169599.0
2021-04-27 12:50:00,62.54,62.64,62.45,62.64,74598.0,62.54,62.64,62.45,62.64,74598.0
2021-04-27 13:00:00,62.63,62.64,62.29,62.62,100258.0,62.63,62.64,62.29,62.62,100258.0
2021-04-27 13:10:00,62.62,62.83,62.58,62.78,119602.0,62.62,62.83,62.58,62.78,119602.0
2021-04-27 13:20:00,62.78,62.87,62.68,62.69,73734.0,62.78,62.87,62.68,62.69,73734.0
2021-04-27 13:30:00,62.69,62.82,62.66,62.79,76494.0,62.69,62.82,62.66,62.79,76494.0
2021-04-27 13:40:00,62.79,62.9,62.73,62.75,64974.0,62.79,62.9,62.73,62.75,64974.0
2021-04-27 13:50:00,62.75,62.89,62.59,62.67,108942.0,62.75,62.89,62.59,62.67,108942.0
2021-04-27 14:00:00,62.67,62.79,62.53,62.78,87238.0,62.67,62.79,62.53,62.78,87238.0
2021-04-27 14:10:00,62.79,62.8,62.42,62.43,87665.0,62.79,62.8,62.42,62.43,87665.0
2021-04-27 14:20:00,62.44,62.49,62.24,62.25,60162.0,62.44,62.49,62.24,62.25,60162.0
2021-04-27 14:30:00,62.26,62.46,62.25,62.43,79726.0,62.26,62.46,62.25,62.43,79726.0
2021-04-27 14:40:00,62.41,62.45,62.29,62.3,63094.0,62.41,62.45,62.29,62.3,63094.0
2021-04-27 14:50:00,62.3,62.33,62.12,62.19,92632.0,62.3,62.33,62.12,62.19,92632.0
2021-04-27 15:00:00,62.18,62.25,61.96,61.99,78502.0,62.18,62.25,61.96,61.99,78502.0
2021-04-27 15:10:00,62.0,62.11,61.95,62.01,125967.0,62.0,62.11,61.95,62.01,125967.0
2021-04-27 15:20:00,62.01,62.12,61.94,62.03,140045.0,62.01,62.12,61.94,62.03,140045.0
2021-04-27 15:30:00,62.04,62.14,61.86,61.89,230520.0,62.04,62.14,61.86,61.89,230520.0
2021-04-27 15:40:00,61.89,61.89,61.62,61.7,371826.0,61.89,61.89,61.62,61.7,371826.0
2021-04-27 15:50:00,61.7,61.7,61.0,61.29,1010436.0,61.7,61.7,61.0,61.29,1010436.0
2021-04-28 09:30:00,61.46,61.46,60.4,60.58,268358.0,61.46,61.46,60.4,60.58,268358.0
2021-04-28 09:40:00,60.61,61.0,60.58,60.76,140761.0,60.61,61.0,60.58,60.76,140761.0
2021-04-28 09:50:00,60.77,60.86,60.53,60.74,204314.0,60.77,60.86,60.53,60.74,204314.0
2021-04-28 10:00:00,60.73,60.8,60.4,60.71,152134.0,60.73,60.8,60.4,60.71,152134.0
2021-04-28 10:10:00,60.71,60.84,60.55,60.55,176842.0,60.71,60.84,60.55,60.55,176842.0
2021-04-28 10:20:00,60.55,60.58,60.37,60.43,195534.0,60.55,60.58,60.37,60.43,195534.0
2021-04-28 10:30:00,60.43,60.55,60.34,60.54,54423.0,60.43,60.55,60.34,60.54,54423.0
2021-04-28 10:40:00,60.55,60.6,60.3,60.3,192023.0,60.55,60.6,60.3,60.3,192023.0
2021-04-28 10:50:00,60.3,60.54,60.23,60.49,91838.0,60.3,60.54,60.23,60.49,91838.0
2021-04-28 11:00:00,60.5,60.54,60.39,60.39,48949.0,60.5,60.54,60.39,60.39,48949.0
2021-04-28 11:10:00,60.4,60.51,60.33,60.39,73583.0,60.4,60.51,60.33,60.39,73583.0
2021-04-28 11:20:00,60.39,60.54,60.36,60.46,64349.0,60.39,60.54,60.36,60.46,64349.0
2021-04-28 11:30:00,60.45,60.45,60.26,60.35,81954.0,60.45,60.45,60.26,60.35,81954.0
2021-04-28 11:40:00,60.35,60.52,60.29,60.32,64222.0,60.35,60.52,60.29,60.32,64222.0
2021-04-28 11:50:00,60.32,60.32,60.17,60.25,657215.0,60.32,60.32,60.17,60.25,657215.0
2021-04-28 12:00:00,60.23,60.23,59.92,60.03,156791.0,60.23,60.23,59.92,60.03,156791.0
2021-04-28 12:10:00,60.03,60.08,59.96,59.96,127544.0,60.03,60.08,59.96,59.96,127544.0
2021-04-28 12:20:00,59.95,60.1,59.87,59.94,191768.0,59.95,60.1,59.87,59.94,191768.0
2021-04-28 12:30:00,59.93,60.02,59.88,59.97,54322.0,59.93,60.02,59.88,59.97,54322.0
2021-04-28 12:40:00,59.98,60.07,59.92,59.94,172655.0,59.98,60.07,59.92,59.94,172655.0
2021-04-28 12:50:00,59.95,60.27,59.95,60.19,83041.0,59.95,60.27,59.95,60.19,83041.0
2021-04-28 13:00:00,60.2,60.22,60.14,60.19,48166.0,60.2,60.22,60.14,60.19,48166.0
2021-04-28 13:10:00,60.17,60.17,60.06,60.12,43226.0,60.17,60.17,60.06,60.12,43226.0
2021-04-28 13:20:00,60.11,60.21,59.98,59.98,65561.0,60.11,60.21,59.98,59.98,65561.0
2021-04-28 13:30:00,59.98,60.01,59.9,59.91,106970.0,59.98,60.01,59.9,59.91,106970.0
2021-04-28 13:40:00,59.91,60.04,59.91,59.95,58265.0,59.91,60.04,59.91,59.95,58265.0
2021-04-28 13:50:00,59.95,60.01,59.9,59.93,57739.0,59.95,60.01,59.9,59.93,57739.0
2021-04-28 14:00:00,59.94,59.98,59.71,59.72,119483.0,59.94,59.98,59.71,59.72,119483.0
2021-04-28 14:10:00,59.72,59.74,59.54,59.58,183570.0,59.72,59.74,59.54,59.58,183570.0
2021-04-28 14:20:00,59.57,59.58,59.35,59.4,186247.0,59.57,59.58,59.35,59.4,186247.0
2021-04-28 14:30:00,59.4,59.64,59.36,59.59,180504.0,59.4,59.64,59.36,59.59,180504.0
2021-04-28 14:40:00,59.6,59.61,59.45,59.47,117129.0,59.6,59.61,59.45,59.47,117129.0
2021-04-28 14:50:00,59.47,59.53,59.33,59.47,207258.0,59.47,59.53,59.33,59.47,207258.0
2021-04-28 15:00:00,59.47,59.51,59.4,59.47,72135.0,59.47,59.51,59.4,59.47,72135.0
2021-04-28 15:10:00,59.47,59.58,59.34,59.58,139299.0,59.47,59.58,59.34,59.58,139299.0
2021-04-28 15:20:00,59.58,59.69,59.46,59.46,195652.0,59.58,59.69,59.46,59.46,195652.0
2021-04-28 15:30:00,59.46,59.55,59.38,59.53,252852.0,59.46,59.55,59.38,59.53,252852.0
2021-04-28 15:40:00,59.53,59.69,59.35,59.67,320948.0,59.53,59.69,59.35,59.67,320948.0
2021-04-28 15:50:00,59.72,59.72,59.45,59.5,1011046.0,59.72,59.72,59.45,59.5,1011046.0
2021-04-29 09:30:00,59.9,60.16,59.61,59.7,342334.0,59.9,60.16,59.61,59.7,342334.0
2021-04-29 09:40:00,59.7,60.07,59.57,60.05,282292.0,59.7,60.07,59.57,60.05,282292.0
2021-04-29 09:50:00,60.05,60.21,59.87,59.88,266336.0,60.05,60.21,59.87,59.88,266336.0
2021-04-29 10:00:00,59.92,60.12,59.75,59.98,153134.0,59.92,60.12,59.75,59.98,153134.0
2021-04-29 10:10:00,59.98,60.05,59.88,59.93,128520.0,59.98,60.05,59.88,59.93,128520.0
2021-04-29 10:20:00,59.95,60.12,59.92,60.03,134221.0,59.95,60.12,59.92,60.03,134221.0
2021-04-29 10:30:00,60.04,60.08,59.84,59.86,169322.0,60.04,60.08,59.84,59.86,169322.0
2021-04-29 10:40:00,59.86,60.16,59.85,59.92,89876.0,59.86,60.16,59.85,59.92,89876.0
2021-04-29 10:50:00,59.92,59.95,59.7,59.9,105875.0,59.92,59.95,59.7,59.9,105875.0
2021-04-29 11:00:00,59.89,60.3,59.89,60.27,294129.0,59.89,60.3,59.89,60.27,294129.0
2021-04-29 11:10:00,60.28,60.54,60.28,60.42,181291.0,60.28,60.54,60.28,60.42,181291.0
2021-04-29 11:20:00,60.47,60.56,60.29,60.32,72547.0,60.47,60.56,60.29,60.32,72547.0
2021-04-29 11:30:00,60.33,60.56,60.3,60.52,41433.0,60.33,60.56,60.3,60.52,41433.0
2021-04-29 11:40:00,60.53,60.55,60.41,60.53,41193.0,60.53,60.55,60.41,60.53,41193.0
2021-04-29 11:50:00,60.55,60.68,60.46,60.62,51292.0,60.55,60.68,60.46,60.62,51292.0
2021-04-29 12:00:00,60.63,60.69,60.57,60.68,99925.0,60.63,60.69,60.57,60.68,99925.0
2021-04-29 12:10:00,60.69,60.69,60.55,60.59,32625.0,60.69,60.69,60.55,60.59,32625.0
2021-04-29 12:20:00,60.58,60.72,60.57,60.68,85934.0,60.58,60.72,60.57,60.68,85934.0
2021-04-29 12:30:00,60.68,60.91,60.67,60.89,45867.0,60.68,60.91,60.67,60.89,45867.0
2021-04-29 12:40:00,60.87,60.88,60.74,60.75,65347.0,60.87,60.88,60.74,60.75,65347.0
2021-04-29 12:50:00,60.74,60.91,60.64,60.65,164013.0,60.74,60.91,60.64,60.65,164013.0
2021-04-29 13:00:00,60.69,60.91,60.61,60.9,43884.0,60.69,60.91,60.61,60.9,43884.0
2021-04-29 13:10:00,60.91,60.92,60.77,60.79,36517.0,60.91,60.92,60.77,60.79,36517.0
2021-04-29 13:20:00,60.79,60.79,60.67,60.72,29852.0,60.79,60.79,60.67,60.72,29852.0
2021-04-29 13:30:00,60.71,60.73,60.65,60.66,37070.0,60.71,60.73,60.65,60.66,37070.0
2021-04-29 13:40:00,60.66,60.66,60.46,60.48,102619.0,60.66,60.66,60.46,60.48,102619.0
2021-04-29 13:50:00,60.47,60.49,60.23,60.25,38778.0,60.47,60.49,60.23,60.25,38778.0
2021-04-29 14:00:00,60.25,60.38,60.24,60.37,30932.0,60.25,60.38,60.24,60.37,30932.0
2021-04-29 14:10:00,60.35,60.47,60.29,60.47,49332.0,60.35,60.47,60.29,60.47,49332.0
2021-04-29 14:20:00,60.45,60.52,60.42,60.52,47701.0,60.45,60.52,60.42,60.52,47701.0
2021-04-29 14:30:00,60.52,60.57,60.46,60.54,67406.0,60.52,60.57,60.46,60.54,67406.0
2021-04-29 14:40:00,60.54,60.55,60.34,60.4,121318.0,60.54,60.55,60.34,60.4,121318.0
2021-04-29 14:50:00,60.4,60.49,60.36,60.49,54010.0,60.4,60.49,60.36,60.49,54010.0
2021-04-29 15:00:00,60.51,60.53,60.44,60.47,73879.0,60.51,60.53,60.44,60.47,73879.0
2021-04-29 15:10:00,60.47,60.61,60.46,60.47,127566.0,60.47,60.61,60.46,60.47,127566.0
2021-04-29 15:20:00,60.47,60.51,60.4,60.41,69580.0,60.47,60.51,60.4,60.41,69580.0
2021-04-29 15:30:00,60.41,60.54,60.39,60.49,145350.0,60.41,60.54,60.39,60.49,145350.0
2021-04-29 15:40:00,60.5,60.56,60.47,60.52,179408.0,60.5,60.56,60.47,60.52,179408.0
2021-04-29 15:50:00,60.51,60.59,60.49,60.59,453918.0,60.51,60.59,60.49,60.59,453918.0
2021-04-30 09:30:00,60.42,60.57,60.19,60.2,100665.0,60.42,60.57,60.19,60.2,100665.0
2021-04-30 09:40:00,60.24,60.53,60.23,60.37,94876.0,60.24,60.53,60.23,60.37,94876.0
2021-04-30 09:50:00,60.39,60.5,60.29,60.35,56224.0,60.39,60.5,60.29,60.35,56224.0
2021-04-30 10:00:00,60.4,60.62,60.35,60.53,40661.0,60.4,60.62,60.35,60.53,40661.0
2021-04-30 10:10:00,60.54,60.56,60.3,60.35,51538.0,60.54,60.56,60.3,60.35,51538.0
2021-04-30 10:20:00,60.35,60.37,60.14,60.19,67561.0,60.35,60.37,60.14,60.19,67561.0
2021-04-30 10:30:00,60.21,60.26,60.13,60.26,113652.0,60.21,60.26,60.13,60.26,113652.0
2021-04-30 10:40:00,60.24,60.69,60.22,60.66,54318.0,60.24,60.69,60.22,60.66,54318.0
2021-04-30 10:50:00,60.68,60.86,60.65,60.86,100163.0,60.68,60.86,60.65,60.86,100163.0
2021-04-30 11:00:00,60.85,61.0,60.75,60.98,121380.0,60.85,61.0,60.75,60.98,121380.0
2021-04-30 11:10:00,60.98,61.17,60.93,60.95,140328.0,60.98,61.17,60.93,60.95,140328.0
2021-04-30 11:20:00,60.95,61.18,60.91,61.03,92445.0,60.95,61.18,60.91,61.03,92445.0
2021-04-30 11:30:00,61.03,61.24,60.95,61.23,69706.0,61.03,61.24,60.95,61.23,69706.0
2021-04-30 11:40:00,61.24,61.3,61.18,61.23,116354.0,61.24,61.3,61.18,61.23,116354.0
2021-04-30 11:50:00,61.23,61.28,61.14,61.15,113931.0,61.23,61.28,61.14,61.15,113931.0
2021-04-30 12:00:00,61.14,61.2,61.08,61.12,76409.0,61.14,61.2,61.08,61.12,76409.0
2021-04-30 12:10:00,61.12,61.13,60.79,60.94,68541.0,61.12,61.13,60.79,60.94,68541.0
2021-04-30 12:20:00,60.94,60.97,60.74,60.8,72338.0,60.94,60.97,60.74,60.8,72338.0
2021-04-30 12:30:00,60.79,60.98,60.75,60.93,50607.0,60.79,60.98,60.75,60.93,50607.0
2021-04-30 12:40:00,60.93,60.98,60.89,60.95,59108.0,60.93,60.98,60.89,60.95,59108.0
2021-04-30 12:50:00,60.95,61.1,60.94,61.07,58795.0,60.95,61.1,60.94,61.07,58795.0
2021-04-30 13:00:00,61.06,61.12,61.03,61.11,55123.0,61.06,61.12,61.03,61.11,55123.0
2021-04-30 13:10:00,61.12,61.21,61.08,61.2,62518.0,61.12,61.21,61.08,61.2,62518.0
2021-04-30 13:20:00,61.21,61.33,61.19,61.31,63226.0,61.21,61.33,61.19,61.31,63226.0
2021-04-30 13:30:00,61.31,61.42,61.25,61.39,64963.0,61.31,61.42,61.25,61.39,64963.0
2021-04-30 13:40:00,61.39,61.52,61.37,61.48,147251.0,61.39,61.52,61.37,61.48,147251.0
2021-04-30 13:50:00,61.48,61.48,61.27,61.33,60818.0,61.48,61.48,61.27,61.33,60818.0
2021-04-30 14:00:00,61.33,61.4,61.12,61.36,145060.0,61.33,61.4,61.12,61.36,145060.0
2021-04-30 14:10:00,61.36,61.52,61.32,61.48,53639.0,61.36,61.52,61.32,61.48,53639.0
2021-04-30 14:20:00,61.46,61.51,61.41,61.47,72135.0,61.46,61.51,61.41,61.47,72135.0
2021-04-30 14:30:00,61.48,61.51,61.35,61.39,61713.0,61.48,61.51,61.35,61.39,61713.0
2021-04-30 14:40:00,61.4,61.54,61.38,61.52,48166.0,61.4,61.54,61.38,61.52,48166.0
2021-04-30 14:50:00,61.51,61.57,61.43,61.45,48992.0,61.51,61.57,61.43,61.45,48992.0
2021-04-30 15:00:00,61.46,61.51,61.4,61.48,72018.0,61.46,61.51,61.4,61.48,72018.0
2021-04-30 15:10:00,61.47,61.63,61.47,61.63,129550.0,61.47,61.63,61.47,61.63,129550.0
2021-04-30 15:20:00,61.63,61.82,61.6,61.77,144701.0,61.63,61.82,61.6,61.77,144701.0
2021-04-30 15:30:00,61.78,61.83,61.62,61.64,144421.0,61.78,61.83,61.62,61.64,144421.0
2021-04-30 15:40:00,61.64,61.87,61.62,61.86,237337.0,61.64,61.87,61.62,61.86,237337.0
2021-04-30 15:50:00,61.87,61.87,61.69,61.74,541831.0,61.87,61.87,61.69,61.74,541831.0
2021-05-03 09:30:00,61.45,62.28,61.45,62.22,121436.0,61.45,62.28,61.45,62.22,121436.0
2021-05-03 09:40:00,62.22,62.37,62.03,62.27,57230.0,62.22,62.37,62.03,62.27,57230.0
2021-05-03 09:50:00,62.26,62.54,62.26,62.44,60900.0,62.26,62.54,62.26,62.44,60900.0
2021-05-03 10:00:00,62.42,62.46,62.19,62.37,116057.0,62.42,62.46,62.19,62.37,116057.0
2021-05-03 10:10:00,62.38,62.44,62.32,62.34,120169.0,62.38,62.44,62.32,62.34,120169.0
2021-05-03 10:20:00,62.34,62.69,62.32,62.41,144573.0,62.34,62.69,62.32,62.41,144573.0
2021-05-03 10:30:00,62.39,62.55,62.32,62.54,47926.0,62.39,62.55,62.32,62.54,47926.0
2021-05-03 10:40:00,62.54,62.66,62.52,62.61,49548.0,62.54,62.66,62.52,62.61,49548.0
2021-05-03 10:50:00,62.62,62.84,62.6,62.82,65099.0,62.62,62.84,62.6,62.82,65099.0
2021-05-03 11:00:00,62.81,62.88,62.77,62.77,54861.0,62.81,62.88,62.77,62.77,54861.0
2021-05-03 11:10:00,62.76,63.09,62.71,63.07,60283.0,62.76,63.09,62.71,63.07,60283.0
2021-05-03 11:20:00,63.08,63.23,63.02,63.12,105409.0,63.08,63.23,63.02,63.12,105409.0
2021-05-03 11:30:00,63.12,63.13,62.93,62.98,57096.0,63.12,63.13,62.93,62.98,57096.0
2021-05-03 11:40:00,62.98,63.13,62.96,63.08,42339.0,62.98,63.13,62.96,63.08,42339.0
2021-05-03 11:50:00,63.09,63.09,62.94,63.01,50100.0,63.09,63.09,62.94,63.01,50100.0
2021-05-03 12:00:00,63.01,63.13,62.97,63.13,39003.0,63.01,63.13,62.97,63.13,39003.0
2021-05-03 12:10:00,63.12,63.13,62.97,62.98,38372.0,63.12,63.13,62.97,62.98,38372.0
2021-05-03 12:20:00,62.98,62.99,62.77,62.77,82316.0,62.98,62.99,62.77,62.77,82316.0
2021-05-03 12:30:00,62.77,62.87,62.77,62.84,26409.0,62.77,62.87,62.77,62.84,26409.0
2021-05-03 12:40:00,62.84,62.84,62.69,62.73,57373.0,62.84,62.84,62.69,62.73,57373.0
2021-05-03 12:50:00,62.73,62.73,62.56,62.59,30000.0,62.73,62.73,62.56,62.59,30000.0
2021-05-03 13:00:00,62.59,62.64,62.57,62.59,27428.0,62.59,62.64,62.57,62.59,27428.0
2021-05-03 13:10:00,62.59,62.66,62.56,62.62,53377.0,62.59,62.66,62.56,62.62,53377.0
2021-05-03 13:20:00,62.62,62.72,62.6,62.7,35371.0,62.62,62.72,62.6,62.7,35371.0
2021-05-03 13:30:00,62.7,62.88,62.69,62.82,36874.0,62.7,62.88,62.69,62.82,36874.0
2021-05-03 13:40:00,62.81,62.82,62.72,62.74,29972.0,62.81,62.82,62.72,62.74,29972.0
2021-05-03 13:50:00,62.75,62.75,62.68,62.71,23602.0,62.75,62.75,62.68,62.71,23602.0
2021-05-03 14:00:00,62.71,62.72,62.6,62.62,33922.0,62.71,62.72,62.6,62.62,33922.0
2021-05-03 14:10:00,62.62,62.66,62.56,62.61,31692.0,62.62,62.66,62.56,62.61,31692.0
2021-05-03 14:20:00,62.61,62.62,62.53,62.54,45485.0,62.61,62.62,62.53,62.54,45485.0
2021-05-03 14:30:00,62.54,62.56,62.45,62.52,47861.0,62.54,62.56,62.45,62.52,47861.0
2021-05-03 14:40:00,62.5,62.56,62.44,62.54,38368.0,62.5,62.56,62.44,62.54,38368.0
2021-05-03 14:50:00,62.54,62.57,62.44,62.48,45569.0,62.54,62.57,62.44,62.48,45569.0
2021-05-03 15:00:00,62.49,62.59,62.48,62.52,43086.0,62.49,62.59,62.48,62.52,43086.0
2021-05-03 15:10:00,62.51,62.6,62.47,62.55,67442.0,62.51,62.6,62.47,62.55,67442.0
2021-05-03 15:20:00,62.56,62.6,62.48,62.55,96488.0,62.56,62.6,62.48,62.55,96488.0
2021-05-03 15:30:00,62.55,62.56,62.38,62.46,105452.0,62.55,62.56,62.38,62.46,105452.0
2021-05-03 15:40:00,62.47,62.49,62.39,62.44,113762.0,62.47,62.49,62.39,62.44,113762.0
2021-05-03 15:50:00,62.44,62.47,62.34,62.44,355434.0,62.44,62.47,62.34,62.44,355434.0
2021-05-04 09:30:00,62.13,62.8,62.1,62.69,78450.0,62.13,62.8,62.1,62.69,78450.0
2021-05-04 09:40:00,62.69,62.79,62.6,62.64,131171.0,62.69,62.79,62.6,62.64,131171.0
2021-05-04 09:50:00,62.63,62.88,62.48,62.68,143803.0,62.63,62.88,62.48,62.68,143803.0
2021-05-04 10:00:00,62.68,63.11,62.67,62.93,89741.0,62.68,63.11,62.67,62.93,89741.0
2021-05-04 10:10:00,62.94,63.42,62.91,63.27,76250.0,62.94,63.42,62.91,63.27,76250.0
2021-05-04 10:20:00,63.26,63.27,63.0,63.06,65592.0,63.26,63.27,63.0,63.06,65592.0
2021-05-04 10:30:00,63.05,63.05,62.81,63.03,75345.0,63.05,63.05,62.81,63.03,75345.0
2021-05-04 10:40:00,63.02,63.04,62.87,62.98,66810.0,63.02,63.04,62.87,62.98,66810.0
2021-05-04 10:50:00,62.97,63.17,62.89,63.04,107022.0,62.97,63.17,62.89,63.04,107022.0
2021-05-04 11:00:00,63.05,63.11,62.95,63.08,42426.0,63.05,63.11,62.95,63.08,42426.0
2021-05-04 11:10:00,63.1,63.1,62.89,63.05,196860.0,63.1,63.1,62.89,63.05,196860.0
2021-05-04 11:20:00,63.04,63.1,62.88,63.04,54914.0,63.04,63.1,62.88,63.04,54914.0
2021-05-04 11:30:00,63.03,63.23,62.99,63.23,36550.0,63.03,63.23,62.99,63.23,36550.0
2021-05-04 11:40:00,63.23,63.43,63.19,63.33,70145.0,63.23,63.43,63.19,63.33,70145.0
2021-05-04 11:50:00,63.33,63.54,63.3,63.5,99803.0,63.33,63.54,63.3,63.5,99803.0
2021-05-04 12:00:00,63.52,63.83,63.5,63.68,89610.0,63.52,63.83,63.5,63.68,89610.0
2021-05-04 12:10:00,63.7,63.94,63.66,63.93,138721.0,63.7,63.94,63.66,63.93,138721.0
2021-05-04 12:20:00,63.94,63.95,63.76,63.8,127003.0,63.94,63.95,63.76,63.8,127003.0
2021-05-04 12:30:00,63.8,64.19,63.78,64.12,100931.0,63.8,64.19,63.78,64.12,100931.0
2021-05-04 12:40:00,64.12,64.16,63.98,64.06,55225.0,64.12,64.16,63.98,64.06,55225.0
2021-05-04 12:50:00,64.06,64.11,63.97,63.97,71651.0,64.06,64.11,63.97,63.97,71651.0
2021-05-04 13:00:00,63.97,64.04,63.91,63.98,52688.0,63.97,64.04,63.91,63.98,52688.0
2021-05-04 13:10:00,63.99,64.03,63.85,63.96,50711.0,63.99,64.03,63.85,63.96,50711.0
2021-05-04 13:20:00,63.94,64.04,63.93,64.03,38759.0,63.94,64.04,63.93,64.03,38759.0
2021-05-04 13:30:00,64.03,64.07,63.88,63.89,32536.0,64.03,64.07,63.88,63.89,32536.0
2021-05-04 13:40:00,63.88,64.02,63.88,63.99,37845.0,63.88,64.02,63.88,63.99,37845.0
2021-05-04 13:50:00,63.99,64.0,63.89,63.9,29823.0,63.99,64.0,63.89,63.9,29823.0
2021-05-04 14:00:00,63.89,63.95,63.83,63.9,37278.0,63.89,63.95,63.83,63.9,37278.0
2021-05-04 14:10:00,63.89,63.93,63.85,63.87,35206.0,63.89,63.93,63.85,63.87,35206.0
2021-05-04 14:20:00,63.87,63.91,63.82,63.88,36827.0,63.87,63.91,63.82,63.88,36827.0
2021-05-04 14:30:00,63.89,64.03,63.86,63.99,58045.0,63.89,64.03,63.86,63.99,58045.0
2021-05-04 14:40:00,64.0,64.06,63.96,64.0,45738.0,64.0,64.06,63.96,64.0,45738.0
2021-05-04 14:50:00,64.02,64.05,63.97,63.97,38111.0,64.02,64.05,63.97,63.97,38111.0
2021-05-04 15:00:00,63.97,64.01,63.86,63.88,64789.0,63.97,64.01,63.86,63.88,64789.0
2021-05-04 15:10:00,63.89,64.15,63.88,64.12,97338.0,63.89,64.15,63.88,64.12,97338.0
2021-05-04 15:20:00,64.12,64.19,63.99,64.14,76394.0,64.12,64.19,63.99,64.14,76394.0
2021-05-04 15:30:00,64.14,64.22,64.12,64.18,96073.0,64.14,64.22,64.12,64.18,96073.0
2021-05-04 15:40:00,64.19,64.34,64.15,64.28,149960.0,64.19,64.34,64.15,64.28,149960.0
2021-05-04 15:50:00,64.29,64.58,64.28,64.58,398881.0,64.29,64.58,64.28,64.58,398881.0
2021-05-05 09:30:00,64.17,64.3,63.64,63.88,109527.0,64.17,64.3,63.64,63.88,109527.0
2021-05-05 09:40:00,63.92,63.99,63.74,63.96,99347.0,63.92,63.99,63.74,63.96,99347.0
2021-05-05 09:50:00,63.95,64.13,63.78,64.12,131136.0,63.95,64.13,63.78,64.12,131136.0
2021-05-05 10:00:00,64.12,64.49,64.0,64.46,97372.0,64.12,64.49,64.0,64.46,97372.0
2021-05-05 10:10:00,64.47,64.95,64.42,64.88,380068.0,64.47,64.95,64.42,64.88,380068.0
2021-05-05 10:20:00,64.87,65.59,64.86,65.59,638283.0,64.87,65.59,64.86,65.59,638283.0
2021-05-05 10:30:00,65.56,65.57,65.22,65.25,199256.0,65.56,65.57,65.22,65.25,199256.0
2021-05-05 10:40:00,65.26,65.36,64.99,65.16,171247.0,65.26,65.36,64.99,65.16,171247.0
2021-05-05 10:50:00,65.15,65.19,64.98,65.03,94078.0,65.15,65.19,64.98,65.03,94078.0
2021-05-05 11:00:00,65.02,65.07,64.68,64.79,159496.0,65.02,65.07,64.68,64.79,159496.0
2021-05-05 11:10:00,64.78,65.22,64.78,65.16,58628.0,64.78,65.22,64.78,65.16,58628.0
2021-05-05 11:20:00,65.16,65.33,65.11,65.24,78341.0,65.16,65.33,65.11,65.24,78341.0
2021-05-05 11:30:00,65.27,65.35,65.02,65.11,93790.0,65.27,65.35,65.02,65.11,93790.0
2021-05-05 11:40:00,65.1,65.36,65.1,65.33,99904.0,65.1,65.36,65.1,65.33,99904.0
2021-05-05 11:50:00,65.32,65.34,65.1,65.17,51656.0,65.32,65.34,65.1,65.17,51656.0
2021-05-05 12:00:00,65.17,65.2,64.98,65.05,59022.0,65.17,65.2,64.98,65.05,59022.0
2021-05-05 12:10:00,65.06,65.09,64.97,65.01,40729.0,65.06,65.09,64.97,65.01,40729.0
2021-05-05 12:20:00,65.01,65.03,64.85,64.93,84830.0,65.01,65.03,64.85,64.93,84830.0
2021-05-05 12:30:00,64.91,65.02,64.84,65.0,111981.0,64.91,65.02,64.84,65.0,111981.0
2021-05-05 12:40:00,65.01,65.01,64.84,64.87,55225.0,65.01,65.01,64.84,64.87,55225.0
2021-05-05 12:50:00,64.87,64.89,64.76,64.86,39260.0,64.87,64.89,64.76,64.86,39260.0
2021-05-05 13:00:00,64.85,64.97,64.75,64.77,48295.0,64.85,64.97,64.75,64.77,48295.0
2021-05-05 13:10:00,64.81,64.99,64.8,64.96,38436.0,64.81,64.99,64.8,64.96,38436.0
2021-05-05 13:20:00,64.95,65.17,64.88,64.89,78939.0,64.95,65.17,64.88,64.89,78939.0
2021-05-05 13:30:00,64.9,65.08,64.87,64.98,32977.0,64.9,65.08,64.87,64.98,32977.0
2021-05-05 13:40:00,64.98,65.04,64.95,64.98,56552.0,64.98,65.04,64.95,64.98,56552.0
2021-05-05 13:50:00,64.97,65.16,64.97,65.15,37355.0,64.97,65.16,64.97,65.15,37355.0
2021-05-05 14:00:00,65.15,65.28,65.11,65.27,57055.0,65.15,65.28,65.11,65.27,57055.0
2021-05-05 14:10:00,65.27,65.44,65.26,65.42,67945.0,65.27,65.44,65.26,65.42,67945.0
2021-05-05 14:20:00,65.42,65.56,65.4,65.5,93942.0,65.42,65.56,65.4,65.5,93942.0
2021-05-05 14:30:00,65.5,65.56,65.39,65.42,64950.0,65.5,65.56,65.39,65.42,64950.0
2021-05-05 14:40:00,65.44,65.47,65.32,65.46,65126.0,65.44,65.47,65.32,65.46,65126.0
2021-05-05 14:50:00,65.45,65.46,65.29,65.34,66123.0,65.45,65.46,65.29,65.34,66123.0
2021-05-05 15:00:00,65.34,65.55,65.27,65.55,72761.0,65.34,65.55,65.27,65.55,72761.0
2021-05-05 15:10:00,65.55,65.62,65.3,65.33,81376.0,65.55,65.62,65.3,65.33,81376.0
2021-05-05 15:20:00,65.34,65.38,65.29,65.37,76427.0,65.34,65.38,65.29,65.37,76427.0
2021-05-05 15:30:00,65.36,65.36,65.03,65.03,195270.0,65.36,65.36,65.03,65.03,195270.0
2021-05-05 15:40:00,65.04,65.1,64.96,65.02,176271.0,65.04,65.1,64.96,65.02,176271.0
2021-05-05 15:50:00,65.01,65.29,64.96,65.29,484093.0,65.01,65.29,64.96,65.29,484093.0
2021-05-06 09:30:00,65.65,65.87,64.91,65.78,104351.0,65.65,65.87,64.91,65.78,104351.0
2021-05-06 09:40:00,65.8,65.8,65.22,65.38,107079.0,65.8,65.8,65.22,65.38,107079.0
2021-05-06 09:50:00,65.4,65.62,65.28,65.47,81011.0,65.4,65.62,65.28,65.47,81011.0
2021-05-06 10:00:00,65.46,65.49,65.15,65.15,46997.0,65.46,65.49,65.15,65.15,46997.0
2021-05-06 10:10:00,65.13,65.24,64.9,64.94,42916.0,65.13,65.24,64.9,64.94,42916.0
2021-05-06 10:20:00,64.93,65.01,64.68,64.68,69881.0,64.93,65.01,64.68,64.68,69881.0
2021-05-06 10:30:00,64.63,64.67,64.38,64.39,64593.0,64.63,64.67,64.38,64.39,64593.0
2021-05-06 10:40:00,64.39,64.5,64.31,64.38,45981.0,64.39,64.5,64.31,64.38,45981.0
2021-05-06 10:50:00,64.39,64.56,64.38,64.45,44846.0,64.39,64.56,64.38,64.45,44846.0
2021-05-06 11:00:00,64.45,64.53,64.34,64.51,30989.0,64.45,64.53,64.34,64.51,30989.0
2021-05-06 11:10:00,64.51,64.64,64.45,64.64,40079.0,64.51,64.64,64.45,64.64,40079.0
2021-05-06 11:20:00,64.65,64.85,64.64,64.64,34797.0,64.65,64.85,64.64,64.64,34797.0
2021-05-06 11:30:00,64.64,64.69,64.56,64.56,51516.0,64.64,64.69,64.56,64.56,51516.0
2021-05-06 11:40:00,64.56,64.69,64.45,64.56,36447.0,64.56,64.69,64.45,64.56,36447.0
2021-05-06 11:50:00,64.55,64.56,64.26,64.26,27852.0,64.55,64.56,64.26,64.26,27852.0
2021-05-06 12:00:00,64.28,64.38,64.22,64.25,28291.0,64.28,64.38,64.22,64.25,28291.0
2021-05-06 12:10:00,64.25,64.26,64.13,64.18,33453.0,64.25,64.26,64.13,64.18,33453.0
2021-05-06 12:20:00,64.18,64.31,64.17,64.27,38729.0,64.18,64.31,64.17,64.27,38729.0
2021-05-06 12:30:00,64.28,64.29,64.2,64.2,39241.0,64.28,64.29,64.2,64.2,39241.0
2021-05-06 12:40:00,64.19,64.51,64.19,64.5,25875.0,64.19,64.51,64.19,64.5,25875.0
2021-05-06 12:50:00,64.49,64.5,64.35,64.35,25151.0,64.49,64.5,64.35,64.35,25151.0
2021-05-06 13:00:00,64.35,64.51,64.35,64.44,49132.0,64.35,64.51,64.35,64.44,49132.0
2021-05-06 13:10:00,64.42,64.46,64.21,64.25,69643.0,64.42,64.46,64.21,64.25,69643.0
2021-05-06 13:20:00,64.24,64.35,64.18,64.32,25475.0,64.24,64.35,64.18,64.32,25475.0
2021-05-06 13:30:00,64.34,64.54,64.32,64.54,42685.0,64.34,64.54,64.32,64.54,42685.0
2021-05-06 13:40:00,64.55,64.7,64.52,64.59,46264.0,64.55,64.7,64.52,64.59,46264.0
2021-05-06 13:50:00,64.59,64.68,64.55,64.62,30782.0,64.59,64.68,64.55,64.62,30782.0
2021-05-06 14:00:00,64.61,64.76,64.6,64.6,31521.0,64.61,64.76,64.6,64.6,31521.0
2021-05-06 14:10:00,64.6,64.7,64.55,64.56,40796.0,64.6,64.7,64.55,64.56,40796.0
2021-05-06 14:20:00,64.57,64.63,64.5,64.63,34853.0,64.57,64.63,64.5,64.63,34853.0
2021-05-06 14:30:00,64.62,64.72,64.59,64.71,29653.0,64.62,64.72,64.59,64.71,29653.0
2021-05-06 14:40:00,64.72,64.76,64.64,64.66,44761.0,64.72,64.76,64.64,64.66,44761.0
2021-05-06 14:50:00,64.66,64.71,64.45,64.49,58335.0,64.66,64.71,64.45,64.49,58335.0
2021-05-06 15:00:00,64.47,64.63,64.46,64.62,47447.0,64.47,64.63,64.46,64.62,47447.0
2021-05-06 15:10:00,64.62,64.64,64.36,64.39,128751.0,64.62,64.64,64.36,64.39,128751.0
2021-05-06 15:20:00,64.39,64.47,64.35,64.46,56124.0,64.39,64.47,64.35,64.46,56124.0
2021-05-06 15:30:00,64.45,64.72,64.45,64.71,82774.0,64.45,64.72,64.45,64.71,82774.0
2021-05-06 15:40:00,64.7,64.96,64.66,64.95,233427.0,64.7,64.96,64.66,64.95,233427.0
2021-05-06 15:50:00,64.96,65.23,64.9,65.17,574979.0,64.96,65.23,64.9,65.17,574979.0
2021-05-07 09:30:00,65.28,67.72,65.04,67.61,487518.0,65.28,67.72,65.04,67.61,487518.0
2021-05-07 09:40:00,67.63,68.37,67.39,67.8,542753.0,67.63,68.37,67.39,67.8,542753.0
2021-05-07 09:50:00,67.79,68.26,67.5,68.23,393917.0,67.79,68.26,67.5,68.23,393917.0
2021-05-07 10:00:00,68.23,68.89,68.18,68.89,418709.0,68.23,68.89,68.18,68.89,418709.0
2021-05-07 10:10:00,68.88,69.34,68.85,69.17,449708.0,68.88,69.34,68.85,69.17,449708.0
2021-05-07 10:20:00,69.17,69.29,68.82,69.0,454143.0,69.17,69.29,68.82,69.0,454143.0
2021-05-07 10:30:00,68.98,69.01,68.7,68.86,403449.0,68.98,69.01,68.7,68.86,403449.0
2021-05-07 10:40:00,68.86,68.86,68.5,68.59,190386.0,68.86,68.86,68.5,68.59,190386.0
2021-05-07 10:50:00,68.6,68.67,68.41,68.6,377592.0,68.6,68.67,68.41,68.6,377592.0
2021-05-07 11:00:00,68.59,68.82,68.54,68.8,164959.0,68.59,68.82,68.54,68.8,164959.0
2021-05-07 11:10:00,68.8,68.92,68.68,68.79,85262.0,68.8,68.92,68.68,68.79,85262.0
2021-05-07 11:20:00,68.8,68.95,68.68,68.95,161733.0,68.8,68.95,68.68,68.95,161733.0
2021-05-07 11:30:00,68.96,69.16,68.89,69.08,259976.0,68.96,69.16,68.89,69.08,259976.0
2021-05-07 11:40:00,69.07,69.3,69.07,69.21,157871.0,69.07,69.3,69.07,69.21,157871.0
2021-05-07 11:50:00,69.21,69.36,69.11,69.19,241324.0,69.21,69.36,69.11,69.19,241324.0
2021-05-07 12:00:00,69.16,69.53,69.16,69.35,186519.0,69.16,69.53,69.16,69.35,186519.0
2021-05-07 12:10:00,69.34,69.61,69.31,69.52,210091.0,69.34,69.61,69.31,69.52,210091.0
2021-05-07 12:20:00,69.52,69.57,69.31,69.48,179505.0,69.52,69.57,69.31,69.48,179505.0
2021-05-07 12:30:00,69.48,69.52,69.09,69.16,156906.0,69.48,69.52,69.09,69.16,156906.0
2021-05-07 12:40:00,69.15,69.4,69.05,69.26,107047.0,69.15,69.4,69.05,69.26,107047.0
2021-05-07 12:50:00,69.27,69.27,68.81,68.83,173272.0,69.27,69.27,68.81,68.83,173272.0
2021-05-07 13:00:00,68.82,69.01,68.79,68.9,67321.0,68.82,69.01,68.79,68.9,67321.0
2021-05-07 13:10:00,68.9,69.06,68.89,69.05,95535.0,68.9,69.06,68.89,69.05,95535.0
2021-05-07 13:20:00,69.05,69.09,69.0,69.07,85025.0,69.05,69.09,69.0,69.07,85025.0
2021-05-07 13:30:00,69.08,69.17,69.0,69.15,177890.0,69.08,69.17,69.0,69.15,177890.0
2021-05-07 13:40:00,69.15,69.39,69.14,69.31,91603.0,69.15,69.39,69.14,69.31,91603.0
2021-05-07 13:50:00,69.31,69.43,69.28,69.4,134379.0,69.31,69.43,69.28,69.4,134379.0
2021-05-07 14:00:00,69.4,69.79,69.37,69.77,182752.0,69.4,69.79,69.37,69.77,182752.0
2021-05-07 14:10:00,69.77,69.84,69.72,69.82,109904.0,69.77,69.84,69.72,69.82,109904.0
2021-05-07 14:20:00,69.83,70.03,69.8,70.01,316520.0,69.83,70.03,69.8,70.01,316520.0
2021-05-07 14:30:00,70.03,70.19,69.94,69.94,249983.0,70.03,70.19,69.94,69.94,249983.0
2021-05-07 14:40:00,69.94,69.94,69.69,69.75,96320.0,69.94,69.94,69.69,69.75,96320.0
2021-05-07 14:50:00,69.75,69.85,69.73,69.81,137809.0,69.75,69.85,69.73,69.81,137809.0
2021-05-07 15:00:00,69.81,70.27,69.74,70.2,320316.0,69.81,70.27,69.74,70.2,320316.0
2021-05-07 15:10:00,70.2,70.26,70.04,70.26,381273.0,70.2,70.26,70.04,70.26,381273.0
2021-05-07 15:20:00,70.26,70.4,70.22,70.4,317835.0,70.26,70.4,70.22,70.4,317835.0
2021-05-07 15:30:00,70.4,70.42,70.13,70.19,277091.0,70.4,70.42,70.13,70.19,277091.0
2021-05-07 15:40:00,70.18,70.23,69.94,70.02,229741.0,70.18,70.23,69.94,70.02,229741.0
2021-05-07 15:50:00,70.02,70.51,70.01,70.44,902242.0,70.02,70.51,70.01,70.44,902242.0
2021-05-10 09:30:00,70.11,70.45,69.8,70.2,331812.0,70.11,70.45,69.8,70.2,331812.0
2021-05-10 09:40:00,70.19,70.7,70.13,70.16,84373.0,70.19,70.7,70.13,70.16,84373.0
2021-05-10 09:50:00,70.18,70.42,69.89,69.91,71010.0,70.18,70.42,69.89,69.91,71010.0
2021-05-10 10:00:00,69.92,70.03,69.48,69.57,168490.0,69.92,70.03,69.48,69.57,168490.0
2021-05-10 10:10:00,69.56,69.83,69.52,69.64,117202.0,69.56,69.83,69.52,69.64,117202.0
2021-05-10 10:20:00,69.64,69.89,69.42,69.87,140334.0,69.64,69.89,69.42,69.87,140334.0
2021-05-10 10:30:00,69.85,70.02,69.85,69.91,106869.0,69.85,70.02,69.85,69.91,106869.0
2021-05-10 10:40:00,69.9,70.27,69.89,70.23,118945.0,69.9,70.27,69.89,70.23,118945.0
2021-05-10 10:50:00,70.24,70.41,70.19,70.32,99330.0,70.24,70.41,70.19,70.32,99330.0
2021-05-10 11:00:00,70.31,70.32,70.12,70.27,51700.0,70.31,70.32,70.12,70.27,51700.0
2021-05-10 11:10:00,70.25,70.67,70.23,70.65,117649.0,70.25,70.67,70.23,70.65,117649.0
2021-05-10 11:20:00,70.64,70.88,70.6,70.83,102706.0,70.64,70.88,70.6,70.83,102706.0
2021-05-10 11:30:00,70.82,70.86,70.64,70.65,90666.0,70.82,70.86,70.64,70.65,90666.0
2021-05-10 11:40:00,70.65,70.75,70.62,70.67,86527.0,70.65,70.75,70.62,70.67,86527.0
2021-05-10 11:50:00,70.67,71.04,70.67,70.97,145320.0,70.67,71.04,70.67,70.97,145320.0
2021-05-10 12:00:00,70.96,71.03,70.51,70.53,99935.0,70.96,71.03,70.51,70.53,99935.0
2021-05-10 12:10:00,70.54,70.7,70.54,70.61,59960.0,70.54,70.7,70.54,70.61,59960.0
2021-05-10 12:20:00,70.6,70.71,70.54,70.55,55179.0,70.6,70.71,70.54,70.55,55179.0
2021-05-10 12:30:00,70.56,70.93,70.56,70.86,79247.0,70.56,70.93,70.56,70.86,79247.0
2021-05-10 12:40:00,70.87,70.92,70.69,70.7,97018.0,70.87,70.92,70.69,70.7,97018.0
2021-05-10 12:50:00,70.68,70.75,70.55,70.57,59713.0,70.68,70.75,70.55,70.57,59713.0
2021-05-10 13:00:00,70.58,70.78,70.58,70.73,99161.0,70.58,70.78,70.58,70.73,99161.0
2021-05-10 13:10:00,70.75,70.78,70.59,70.76,104886.0,70.75,70.78,70.59,70.76,104886.0
2021-05-10 13:20:00,70.76,70.8,70.39,70.41,44061.0,70.76,70.8,70.39,70.41,44061.0
2021-05-10 13:30:00,70.41,70.44,70.26,70.35,60739.0,70.41,70.44,70.26,70.35,60739.0
2021-05-10 13:40:00,70.34,70.55,70.33,70.47,60913.0,70.34,70.55,70.33,70.47,60913.0
2021-05-10 13:50:00,70.46,70.48,70.23,70.25,60432.0,70.46,70.48,70.23,70.25,60432.0
2021-05-10 14:00:00,70.26,70.46,70.23,70.46,69219.0,70.26,70.46,70.23,70.46,69219.0
2021-05-10 14:10:00,70.46,70.47,70.03,70.03,78536.0,70.46,70.47,70.03,70.03,78536.0
2021-05-10 14:20:00,70.03,70.06,69.95,69.96,81448.0,70.03,70.06,69.95,69.96,81448.0
2021-05-10 14:30:00,69.94,70.02,69.74,69.82,66162.0,69.94,70.02,69.74,69.82,66162.0
2021-05-10 14:40:00,69.81,69.95,69.74,69.84,109061.0,69.81,69.95,69.74,69.84,109061.0
2021-05-10 14:50:00,69.81,70.08,69.78,70.06,88069.0,69.81,70.08,69.78,70.06,88069.0
2021-05-10 15:00:00,70.06,70.24,69.96,70.0,125897.0,70.06,70.24,69.96,70.0,125897.0
2021-05-10 15:10:00,70.0,70.17,69.77,69.79,99204.0,70.0,70.17,69.77,69.79,99204.0
2021-05-10 15:20:00,69.79,69.85,69.73,69.81,111422.0,69.79,69.85,69.73,69.81,111422.0
2021-05-10 15:30:00,69.81,70.02,69.81,69.89,168985.0,69.81,70.02,69.81,69.89,168985.0
2021-05-10 15:40:00,69.9,69.98,69.75,69.78,171872.0,69.9,69.98,69.75,69.78,171872.0
2021-05-10 15:50:00,69.77,69.77,69.5,69.55,438934.0,69.77,69.77,69.5,69.55,438934.0
2021-05-11 09:30:00,70.01,70.33,69.62,70.03,177115.0,70.01,70.33,69.62,70.03,177115.0
2021-05-11 09:40:00,69.99,70.4,69.78,69.86,181895.0,69.99,70.4,69.78,69.86,181895.0
2021-05-11 09:50:00,69.85,69.86,69.08,69.31,87653.0,69.85,69.86,69.08,69.31,87653.0
2021-05-11 10:00:00,69.33,69.65,69.3,69.65,42647.0,69.33,69.65,69.3,69.65,42647.0
2021-05-11 10:10:00,69.63,69.71,69.52,69.54,40489.0,69.63,69.71,69.52,69.54,40489.0
2021-05-11 10:20:00,69.53,69.6,68.97,69.15,51609.0,69.53,69.6,68.97,69.15,51609.0
2021-05-11 10:30:00,69.13,69.2,68.88,69.01,97347.0,69.13,69.2,68.88,69.01,97347.0
2021-05-11 10:40:00,68.99,69.08,68.77,69.0,105046.0,68.99,69.08,68.77,69.0,105046.0
2021-05-11 10:50:00,68.99,68.99,68.68,68.7,58883.0,68.99,68.99,68.68,68.7,58883.0
2021-05-11 11:00:00,68.69,68.76,68.51,68.6,38067.0,68.69,68.76,68.51,68.6,38067.0
2021-05-11 11:10:00,68.6,68.71,68.34,68.71,66679.0,68.6,68.71,68.34,68.71,66679.0
2021-05-11 11:20:00,68.71,68.84,68.59,68.84,36420.0,68.71,68.84,68.59,68.84,36420.0
2021-05-11 11:30:00,68.81,68.87,68.66,68.71,79588.0,68.81,68.87,68.66,68.71,79588.0
2021-05-11 11:40:00,68.7,68.7,68.52,68.63,61065.0,68.7,68.7,68.52,68.63,61065.0
2021-05-11 11:50:00,68.63,68.82,68.63,68.72,50680.0,68.63,68.82,68.63,68.72,50680.0
2021-05-11 12:00:00,68.73,68.77,68.58,68.7,44805.0,68.73,68.77,68.58,68.7,44805.0
2021-05-11 12:10:00,68.7,68.75,68.62,68.7,47215.0,68.7,68.75,68.62,68.7,47215.0
2021-05-11 12:20:00,68.7,68.76,68.36,68.41,40184.0,68.7,68.76,68.36,68.41,40184.0
2021-05-11 12:30:00,68.4,68.47,68.35,68.46,28729.0,68.4,68.47,68.35,68.46,28729.0
2021-05-11 12:40:00,68.47,68.47,68.14,68.22,31759.0,68.47,68.47,68.14,68.22,31759.0
2021-05-11 12:50:00,68.21,68.24,68.12,68.17,29783.0,68.21,68.24,68.12,68.17,29783.0
2021-05-11 13:00:00,68.16,68.26,68.15,68.25,24831.0,68.16,68.26,68.15,68.25,24831.0
2021-05-11 13:10:00,68.25,68.46,68.21,68.42,59875.0,68.25,68.46,68.21,68.42,59875.0
2021-05-11 13:20:00,68.41,68.54,68.39,68.51,52520.0,68.41,68.54,68.39,68.51,52520.0
2021-05-11 13:30:00,68.5,68.65,68.5,68.62,37014.0,68.5,68.65,68.5,68.62,37014.0
2021-05-11 13:40:00,68.63,68.68,68.49,68.57,34507.0,68.63,68.68,68.49,68.57,34507.0
2021-05-11 13:50:00,68.56,68.66,68.48,68.58,57722.0,68.56,68.66,68.48,68.58,57722.0
2021-05-11 14:00:00,68.59,68.6,68.16,68.17,45700.0,68.59,68.6,68.16,68.17,45700.0
2021-05-11 14:10:00,68.17,68.37,68.16,68.28,106239.0,68.17,68.37,68.16,68.28,106239.0
2021-05-11 14:20:00,68.27,68.52,68.27,68.51,59403.0,68.27,68.52,68.27,68.51,59403.0
2021-05-11 14:30:00,68.49,68.5,68.1,68.13,59719.0,68.49,68.5,68.1,68.13,59719.0
2021-05-11 14:40:00,68.13,68.19,68.07,68.18,48965.0,68.13,68.19,68.07,68.18,48965.0
2021-05-11 14:50:00,68.17,68.24,68.05,68.18,58353.0,68.17,68.24,68.05,68.18,58353.0
2021-05-11 15:00:00,68.17,68.22,67.98,67.98,75651.0,68.17,68.22,67.98,67.98,75651.0
2021-05-11 15:10:00,67.98,68.0,67.89,67.96,57092.0,67.98,68.0,67.89,67.96,57092.0
2021-05-11 15:20:00,67.96,68.05,67.87,67.87,70245.0,67.96,68.05,67.87,67.87,70245.0
2021-05-11 15:30:00,67.87,67.92,67.73,67.84,122484.0,67.87,67.92,67.73,67.84,122484.0
2021-05-11 15:40:00,67.84,67.94,67.78,67.94,104573.0,67.84,67.94,67.78,67.94,104573.0
2021-05-11 15:50:00,67.95,68.07,67.8,68.05,383471.0,67.95,68.07,67.8,68.05,383471.0
2021-05-12 09:30:00,67.85,68.2,67.67,67.92,118202.0,67.85,68.2,67.67,67.92,118202.0
2021-05-12 09:40:00,67.94,67.98,67.66,67.73,48941.0,67.94,67.98,67.66,67.73,48941.0
2021-05-12 09:50:00,67.75,67.95,67.72,67.88,81517.0,67.75,67.95,67.72,67.88,81517.0
2021-05-12 10:00:00,67.87,68.01,67.84,67.97,55642.0,67.87,68.01,67.84,67.97,55642.0
2021-05-12 10:10:00,67.97,68.48,67.96,68.48,92108.0,67.97,68.48,67.96,68.48,92108.0
2021-05-12 10:20:00,68.48,68.93,68.42,68.85,91902.0,68.48,68.93,68.42,68.85,91902.0
2021-05-12 10:30:00,68.81,69.29,68.69,69.28,142712.0,68.81,69.29,68.69,69.28,142712.0
2021-05-12 10:40:00,69.24,69.49,69.14,69.18,177029.0,69.24,69.49,69.14,69.18,177029.0
2021-05-12 10:50:00,69.15,69.33,68.98,69.3,101911.0,69.15,69.33,68.98,69.3,101911.0
2021-05-12 11:00:00,69.28,69.66,69.27,69.61,94789.0,69.28,69.66,69.27,69.61,94789.0
2021-05-12 11:10:00,69.61,69.76,69.33,69.4,96628.0,69.61,69.76,69.33,69.4,96628.0
2021-05-12 11:20:00,69.42,69.55,69.15,69.41,120079.0,69.42,69.55,69.15,69.41,120079.0
2021-05-12 11:30:00,69.4,69.42,69.09,69.36,58914.0,69.4,69.42,69.09,69.36,58914.0
2021-05-12 11:40:00,69.35,69.43,69.12,69.16,60728.0,69.35,69.43,69.12,69.16,60728.0
2021-05-12 11:50:00,69.15,69.2,69.08,69.14,46790.0,69.15,69.2,69.08,69.14,46790.0
2021-05-12 12:00:00,69.14,69.67,69.11,69.65,112241.0,69.14,69.67,69.11,69.65,112241.0
2021-05-12 12:10:00,69.66,69.72,69.48,69.61,160393.0,69.66,69.72,69.48,69.61,160393.0
2021-05-12 12:20:00,69.61,69.97,69.57,69.88,148158.0,69.61,69.97,69.57,69.88,148158.0
2021-05-12 12:30:00,69.87,69.9,69.72,69.81,132211.0,69.87,69.9,69.72,69.81,132211.0
2021-05-12 12:40:00,69.81,69.89,69.6,69.6,109059.0,69.81,69.89,69.6,69.6,109059.0
2021-05-12 12:50:00,69.63,69.86,69.61,69.83,114344.0,69.63,69.86,69.61,69.83,114344.0
2021-05-12 13:00:00,69.81,69.85,69.59,69.61,159742.0,69.81,69.85,69.59,69.61,159742.0
2021-05-12 13:10:00,69.61,69.76,69.51,69.74,88263.0,69.61,69.76,69.51,69.74,88263.0
2021-05-12 13:20:00,69.73,69.82,69.64,69.74,74357.0,69.73,69.82,69.64,69.74,74357.0
2021-05-12 13:30:00,69.74,69.81,69.65,69.71,64671.0,69.74,69.81,69.65,69.71,64671.0
2021-05-12 13:40:00,69.7,69.79,69.67,69.68,65346.0,69.7,69.79,69.67,69.68,65346.0
2021-05-12 13:50:00,69.71,69.82,69.7,69.79,55885.0,69.71,69.82,69.7,69.79,55885.0
2021-05-12 14:00:00,69.79,69.92,69.61,69.79,72710.0,69.79,69.92,69.61,69.79,72710.0
2021-05-12 14:10:00,69.81,69.84,69.72,69.74,43383.0,69.81,69.84,69.72,69.74,43383.0
2021-05-12 14:20:00,69.75,69.76,69.64,69.73,74008.0,69.75,69.76,69.64,69.73,74008.0
2021-05-12 14:30:00,69.73,69.98,69.68,69.96,63135.0,69.73,69.98,69.68,69.96,63135.0
2021-05-12 14:40:00,69.94,70.11,69.9,70.08,151856.0,69.94,70.11,69.9,70.08,151856.0
2021-05-12 14:50:00,70.07,70.14,69.95,70.1,75221.0,70.07,70.14,69.95,70.1,75221.0
2021-05-12 15:00:00,70.08,70.1,69.85,69.87,111533.0,70.08,70.1,69.85,69.87,111533.0
2021-05-12 15:10:00,69.87,69.98,69.82,69.92,94689.0,69.87,69.98,69.82,69.92,94689.0
2021-05-12 15:20:00,69.93,69.98,69.75,69.9,107938.0,69.93,69.98,69.75,69.9,107938.0
2021-05-12 15:30:00,69.9,69.93,69.58,69.6,222495.0,69.9,69.93,69.58,69.6,222495.0
2021-05-12 15:40:00,69.6,69.89,69.6,69.7,203256.0,69.6,69.89,69.6,69.7,203256.0
2021-05-12 15:50:00,69.7,69.79,69.6,69.64,393944.0,69.7,69.79,69.6,69.64,393944.0
2021-05-13 09:30:00,69.28,69.43,68.81,68.95,357174.0,69.28,69.43,68.81,68.95,357174.0
2021-05-13 09:40:00,68.97,69.91,68.97,69.68,262891.0,68.97,69.91,68.97,69.68,262891.0
2021-05-13 09:50:00,69.69,69.99,69.17,69.28,114651.0,69.69,69.99,69.17,69.28,114651.0
2021-05-13 10:00:00,69.28,69.51,69.09,69.16,194541.0,69.28,69.51,69.09,69.16,194541.0
2021-05-13 10:10:00,69.16,69.29,69.01,69.27,266957.0,69.16,69.29,69.01,69.27,266957.0
2021-05-13 10:20:00,69.25,69.49,69.23,69.3,139887.0,69.25,69.49,69.23,69.3,139887.0
2021-05-13 10:30:00,69.32,69.57,69.28,69.44,97100.0,69.32,69.57,69.28,69.44,97100.0
2021-05-13 10:40:00,69.44,69.63,69.37,69.59,79358.0,69.44,69.63,69.37,69.59,79358.0
2021-05-13 10:50:00,69.58,69.64,69.37,69.54,155909.0,69.58,69.64,69.37,69.54,155909.0
2021-05-13 11:00:00,69.53,69.7,69.38,69.62,66386.0,69.53,69.7,69.38,69.62,66386.0
2021-05-13 11:10:00,69.61,69.79,69.5,69.53,67251.0,69.61,69.79,69.5,69.53,67251.0
2021-05-13 11:20:00,69.53,69.59,69.34,69.39,78185.0,69.53,69.59,69.34,69.39,78185.0
2021-05-13 11:30:00,69.43,69.7,69.41,69.68,41981.0,69.43,69.7,69.41,69.68,41981.0
2021-05-13 11:40:00,69.67,69.78,69.52,69.74,61014.0,69.67,69.78,69.52,69.74,61014.0
2021-05-13 11:50:00,69.73,69.9,69.69,69.7,56942.0,69.73,69.9,69.69,69.7,56942.0
2021-05-13 12:00:00,69.71,69.78,69.64,69.67,51535.0,69.71,69.78,69.64,69.67,51535.0
2021-05-13 12:10:00,69.68,69.71,69.53,69.59,43431.0,69.68,69.71,69.53,69.59,43431.0
2021-05-13 12:20:00,69.53,69.67,69.47,69.6,52627.0,69.53,69.67,69.47,69.6,52627.0
2021-05-13 12:30:00,69.59,69.59,69.41,69.42,50778.0,69.59,69.59,69.41,69.42,50778.0
2021-05-13 12:40:00,69.42,69.54,69.31,69.31,56226.0,69.42,69.54,69.31,69.31,56226.0
2021-05-13 12:50:00,69.31,69.35,69.04,69.11,162528.0,69.31,69.35,69.04,69.11,162528.0
2021-05-13 13:00:00,69.09,69.12,68.9,68.96,59332.0,69.09,69.12,68.9,68.96,59332.0
2021-05-13 13:10:00,68.96,69.0,68.87,68.89,45412.0,68.96,69.0,68.87,68.89,45412.0
2021-05-13 13:20:00,68.9,69.07,68.9,69.05,94078.0,68.9,69.07,68.9,69.05,94078.0
2021-05-13 13:30:00,69.04,69.08,68.94,69.04,77811.0,69.04,69.08,68.94,69.04,77811.0
2021-05-13 13:40:00,69.04,69.26,68.96,68.96,112670.0,69.04,69.26,68.96,68.96,112670.0
2021-05-13 13:50:00,68.97,69.0,68.86,68.9,54558.0,68.97,69.0,68.86,68.9,54558.0
2021-05-13 14:00:00,68.91,69.08,68.9,69.0,51518.0,68.91,69.08,68.9,69.0,51518.0
2021-05-13 14:10:00,68.99,69.06,68.97,69.0,76677.0,68.99,69.06,68.97,69.0,76677.0
2021-05-13 14:20:00,69.0,69.04,68.79,68.83,65635.0,69.0,69.04,68.79,68.83,65635.0
2021-05-13 14:30:00,68.83,68.88,68.54,68.64,56274.0,68.83,68.88,68.54,68.64,56274.0
2021-05-13 14:40:00,68.64,68.72,68.41,68.48,91972.0,68.64,68.72,68.41,68.48,91972.0
2021-05-13 14:50:00,68.48,68.75,68.42,68.7,62508.0,68.48,68.75,68.42,68.7,62508.0
2021-05-13 15:00:00,68.7,68.79,68.5,68.51,72868.0,68.7,68.79,68.5,68.51,72868.0
2021-05-13 15:10:00,68.5,68.55,68.37,68.48,72460.0,68.5,68.55,68.37,68.48,72460.0
2021-05-13 15:20:00,68.49,68.76,68.48,68.72,60444.0,68.49,68.76,68.48,68.72,60444.0
2021-05-13 15:30:00,68.72,68.73,68.6,68.71,91758.0,68.72,68.73,68.6,68.71,91758.0
2021-05-13 15:40:00,68.7,68.81,68.68,68.68,138169.0,68.7,68.81,68.68,68.68,138169.0
2021-05-13 15:50:00,68.68,68.68,68.3,68.38,455868.0,68.68,68.68,68.3,68.38,455868.0
2021-05-14 09:30:00,68.89,69.0,68.57,68.89,97173.0,68.89,69.0,68.57,68.89,97173.0
2021-05-14 09:40:00,68.9,69.19,68.87,68.99,47747.0,68.9,69.19,68.87,68.99,47747.0
2021-05-14 09:50:00,68.97,69.05,68.72,69.0,26423.0,68.97,69.05,68.72,69.0,26423.0
2021-05-14 10:00:00,69.04,69.21,68.92,69.15,39462.0,69.04,69.21,68.92,69.15,39462.0
2021-05-14 10:10:00,69.12,69.25,68.92,69.23,44442.0,69.12,69.25,68.92,69.23,44442.0
2021-05-14 10:20:00,69.22,69.35,68.99,68.99,36340.0,69.22,69.35,68.99,68.99,36340.0
2021-05-14 10:30:00,69.02,69.04,68.78,68.84,82490.0,69.02,69.04,68.78,68.84,82490.0
2021-05-14 10:40:00,68.81,68.85,68.42,68.45,30682.0,68.81,68.85,68.42,68.45,30682.0
2021-05-14 10:50:00,68.46,68.64,68.46,68.58,37075.0,68.46,68.64,68.46,68.58,37075.0
2021-05-14 11:00:00,68.56,68.68,68.51,68.6,48755.0,68.56,68.68,68.51,68.6,48755.0
2021-05-14 11:10:00,68.59,68.72,68.54,68.55,32299.0,68.59,68.72,68.54,68.55,32299.0
2021-05-14 11:20:00,68.56,68.65,68.46,68.63,85045.0,68.56,68.65,68.46,68.63,85045.0
2021-05-14 11:30:00,68.65,68.82,68.61,68.81,86542.0,68.65,68.82,68.61,68.81,86542.0
2021-05-14 11:40:00,68.8,68.86,68.7,68.76,156826.0,68.8,68.86,68.7,68.76,156826.0
2021-05-14 11:50:00,68.76,68.78,68.56,68.78,38695.0,68.76,68.78,68.56,68.78,38695.0
2021-05-14 12:00:00,68.78,68.79,68.65,68.67,24079.0,68.78,68.79,68.65,68.67,24079.0
2021-05-14 12:10:00,68.67,68.85,68.61,68.83,25951.0,68.67,68.85,68.61,68.83,25951.0
2021-05-14 12:20:00,68.84,68.94,68.82,68.91,35400.0,68.84,68.94,68.82,68.91,35400.0
2021-05-14 12:30:00,68.91,69.09,68.91,69.05,27382.0,68.91,69.09,68.91,69.05,27382.0
2021-05-14 12:40:00,69.04,69.05,68.9,68.99,44666.0,69.04,69.05,68.9,68.99,44666.0
2021-05-14 12:50:00,68.98,68.99,68.88,68.88,19802.0,68.98,68.99,68.88,68.88,19802.0
2021-05-14 13:00:00,68.88,68.89,68.82,68.84,17438.0,68.88,68.89,68.82,68.84,17438.0
2021-05-14 13:10:00,68.85,68.87,68.74,68.87,119259.0,68.85,68.87,68.74,68.87,119259.0
2021-05-14 13:20:00,68.89,69.18,68.89,69.06,28455.0,68.89,69.18,68.89,69.06,28455.0
2021-05-14 13:30:00,69.07,69.17,69.07,69.13,24209.0,69.07,69.17,69.07,69.13,24209.0
2021-05-14 13:40:00,69.13,69.13,68.92,68.99,28237.0,69.13,69.13,68.92,68.99,28237.0
2021-05-14 13:50:00,68.99,69.03,68.95,68.97,14490.0,68.99,69.03,68.95,68.97,14490.0
2021-05-14 14:00:00,68.97,69.0,68.89,68.96,34469.0,68.97,69.0,68.89,68.96,34469.0
2021-05-14 14:10:00,68.98,68.98,68.88,68.89,25704.0,68.98,68.98,68.88,68.89,25704.0
2021-05-14 14:20:00,68.89,68.97,68.89,68.94,21997.0,68.89,68.97,68.89,68.94,21997.0
2021-05-14 14:30:00,68.95,69.01,68.92,68.92,23783.0,68.95,69.01,68.92,68.92,23783.0
2021-05-14 14:40:00,68.91,68.91,68.78,68.84,38167.0,68.91,68.91,68.78,68.84,38167.0
2021-05-14 14:50:00,68.84,68.86,68.77,68.79,37363.0,68.84,68.86,68.77,68.79,37363.0
2021-05-14 15:00:00,68.79,68.91,68.75,68.88,39484.0,68.79,68.91,68.75,68.88,39484.0
2021-05-14 15:10:00,68.88,68.97,68.84,68.92,34478.0,68.88,68.97,68.84,68.92,34478.0
2021-05-14 15:20:00,68.92,68.94,68.87,68.91,50540.0,68.92,68.94,68.87,68.91,50540.0
2021-05-14 15:30:00,68.9,69.08,68.87,69.02,72007.0,68.9,69.08,68.87,69.02,72007.0
2021-05-14 15:40:00,69.03,69.28,69.01,69.25,146205.0,69.03,69.28,69.01,69.25,146205.0
2021-05-14 15:50:00,69.25,69.34,69.16,69.2,339897.0,69.25,69.34,69.16,69.2,339897.0
2021-05-17 09:30:00,69.31,69.99,69.2,69.93,215364.0,69.31,69.99,69.2,69.93,215364.0
2021-05-17 09:40:00,69.88,70.55,69.84,70.27,127945.0,69.88,70.55,69.84,70.27,127945.0
2021-05-17 09:50:00,70.21,70.34,70.08,70.23,70256.0,70.21,70.34,70.08,70.23,70256.0
2021-05-17 10:00:00,70.2,70.7,70.12,70.63,65614.0,70.2,70.7,70.12,70.63,65614.0
2021-05-17 10:10:00,70.64,70.72,70.37,70.7,74985.0,70.64,70.72,70.37,70.7,74985.0
2021-05-17 10:20:00,70.69,70.71,70.35,70.35,45761.0,70.69,70.71,70.35,70.35,45761.0
2021-05-17 10:30:00,70.36,70.46,70.12,70.16,71437.0,70.36,70.46,70.12,70.16,71437.0
2021-05-17 10:40:00,70.17,70.33,69.99,70.2,46043.0,70.17,70.33,69.99,70.2,46043.0
2021-05-17 10:50:00,70.2,70.43,70.08,70.41,37942.0,70.2,70.43,70.08,70.41,37942.0
2021-05-17 11:00:00,70.41,70.65,70.4,70.58,55696.0,70.41,70.65,70.4,70.58,55696.0
2021-05-17 11:10:00,70.58,70.73,70.52,70.7,40418.0,70.58,70.73,70.52,70.7,40418.0
2021-05-17 11:20:00,70.7,70.85,70.58,70.58,57200.0,70.7,70.85,70.58,70.58,57200.0
2021-05-17 11:30:00,70.59,70.74,70.54,70.65,38980.0,70.59,70.74,70.54,70.65,38980.0
2021-05-17 11:40:00,70.66,70.72,70.51,70.57,47972.0,70.66,70.72,70.51,70.57,47972.0
2021-05-17 11:50:00,70.58,70.6,70.47,70.58,78901.0,70.58,70.6,70.47,70.58,78901.0
2021-05-17 12:00:00,70.58,70.65,70.49,70.56,66770.0,70.58,70.65,70.49,70.56,66770.0
2021-05-17 12:10:00,70.57,70.57,70.29,70.42,58275.0,70.57,70.57,70.29,70.42,58275.0
2021-05-17 12:20:00,70.41,70.47,70.39,70.42,51622.0,70.41,70.47,70.39,70.42,51622.0
2021-05-17 12:30:00,70.42,70.63,70.42,70.6,33636.0,70.42,70.63,70.42,70.6,33636.0
2021-05-17 12:40:00,70.6,70.6,70.42,70.45,27870.0,70.6,70.6,70.42,70.45,27870.0
2021-05-17 12:50:00,70.45,70.61,70.45,70.51,61677.0,70.45,70.61,70.45,70.51,61677.0
2021-05-17 13:00:00,70.52,70.79,70.52,70.65,97225.0,70.52,70.79,70.52,70.65,97225.0
2021-05-17 13:10:00,70.66,70.74,70.6,70.61,21554.0,70.66,70.74,70.6,70.61,21554.0
2021-05-17 13:20:00,70.61,70.61,70.39,70.39,23814.0,70.61,70.61,70.39,70.39,23814.0
2021-05-17 13:30:00,70.39,70.44,70.28,70.44,34142.0,70.39,70.44,70.28,70.44,34142.0
2021-05-17 13:40:00,70.43,70.67,70.41,70.59,32287.0,70.43,70.67,70.41,70.59,32287.0
2021-05-17 13:50:00,70.59,70.65,70.52,70.64,33918.0,70.59,70.65,70.52,70.64,33918.0
2021-05-17 14:00:00,70.64,70.75,70.58,70.71,106732.0,70.64,70.75,70.58,70.71,106732.0
2021-05-17 14:10:00,70.71,70.76,70.61,70.7,34249.0,70.71,70.76,70.61,70.7,34249.0
2021-05-17 14:20:00,70.69,70.85,70.62,70.85,47063.0,70.69,70.85,70.62,70.85,47063.0
2021-05-17 14:30:00,70.85,70.85,70.67,70.74,47586.0,70.85,70.85,70.67,70.74,47586.0
2021-05-17 14:40:00,70.74,70.75,70.54,70.59,29070.0,70.74,70.75,70.54,70.59,29070.0
2021-05-17 14:50:00,70.59,70.81,70.59,70.81,41704.0,70.59,70.81,70.59,70.81,41704.0
2021-05-17 15:00:00,70.79,70.98,70.72,70.92,66075.0,70.79,70.98,70.72,70.92,66075.0
2021-05-17 15:10:00,70.92,70.97,70.78,70.79,51418.0,70.92,70.97,70.78,70.79,51418.0
2021-05-17 15:20:00,70.78,70.89,70.78,70.84,49267.0,70.78,70.89,70.78,70.84,49267.0
2021-05-17 15:30:00,70.84,70.84,70.47,70.5,86866.0,70.84,70.84,70.47,70.5,86866.0
2021-05-17 15:40:00,70.51,70.61,70.39,70.41,89611.0,70.51,70.61,70.39,70.41,89611.0
2021-05-17 15:50:00,70.41,70.6,70.35,70.56,315139.0,70.41,70.6,70.35,70.56,315139.0
2021-05-18 09:30:00,70.78,71.37,70.32,70.41,152879.0,70.78,71.37,70.32,70.41,152879.0
2021-05-18 09:40:00,70.41,70.68,70.08,70.15,65146.0,70.41,70.68,70.08,70.15,65146.0
2021-05-18 09:50:00,70.1,70.46,70.0,70.35,65811.0,70.1,70.46,70.0,70.35,65811.0
2021-05-18 10:00:00,70.33,70.67,70.26,70.53,81949.0,70.33,70.67,70.26,70.53,81949.0
2021-05-18 10:10:00,70.51,70.61,70.43,70.53,66645.0,70.51,70.61,70.43,70.53,66645.0
2021-05-18 10:20:00,70.52,70.76,70.42,70.74,91379.0,70.52,70.76,70.42,70.74,91379.0
2021-05-18 10:30:00,70.74,70.74,70.12,70.23,118462.0,70.74,70.74,70.12,70.23,118462.0
2021-05-18 10:40:00,70.23,70.45,70.18,70.2,54056.0,70.23,70.45,70.18,70.2,54056.0
2021-05-18 10:50:00,70.22,70.38,70.04,70.14,164404.0,70.22,70.38,70.04,70.14,164404.0
2021-05-18 11:00:00,70.14,70.18,70.02,70.1,118679.0,70.14,70.18,70.02,70.1,118679.0
2021-05-18 11:10:00,70.11,70.19,69.92,70.02,60117.0,70.11,70.19,69.92,70.02,60117.0
2021-05-18 11:20:00,70.01,70.15,69.97,70.13,61229.0,70.01,70.15,69.97,70.13,61229.0
2021-05-18 11:30:00,70.15,70.3,70.12,70.24,98949.0,70.15,70.3,70.12,70.24,98949.0
2021-05-18 11:40:00,70.23,70.24,70.1,70.2,31407.0,70.23,70.24,70.1,70.2,31407.0
2021-05-18 11:50:00,70.21,70.4,70.17,70.34,47397.0,70.21,70.4,70.17,70.34,47397.0
2021-05-18 12:00:00,70.33,70.45,70.3,70.37,43175.0,70.33,70.45,70.3,70.37,43175.0
2021-05-18 12:10:00,70.36,70.43,70.23,70.4,70432.0,70.36,70.43,70.23,70.4,70432.0
2021-05-18 12:20:00,70.4,70.52,70.34,70.41,30778.0,70.4,70.52,70.34,70.41,30778.0
2021-05-18 12:30:00,70.39,70.43,70.28,70.42,33797.0,70.39,70.43,70.28,70.42,33797.0
2021-05-18 12:40:00,70.42,70.46,70.39,70.45,31415.0,70.42,70.46,70.39,70.45,31415.0
2021-05-18 12:50:00,70.44,70.48,70.23,70.27,53351.0,70.44,70.48,70.23,70.27,53351.0
2021-05-18 13:00:00,70.27,70.38,70.25,70.31,29541.0,70.27,70.38,70.25,70.31,29541.0
2021-05-18 13:10:00,70.3,70.55,70.29,70.53,36057.0,70.3,70.55,70.29,70.53,36057.0
2021-05-18 13:20:00,70.55,70.64,70.49,70.6,57340.0,70.55,70.64,70.49,70.6,57340.0
2021-05-18 13:30:00,70.6,70.63,70.51,70.58,35084.0,70.6,70.63,70.51,70.58,35084.0
2021-05-18 13:40:00,70.58,70.9,70.57,70.88,63283.0,70.58,70.9,70.57,70.88,63283.0
2021-05-18 13:50:00,70.87,71.05,70.75,70.95,175127.0,70.87,71.05,70.75,70.95,175127.0
2021-05-18 14:00:00,70.96,71.06,70.82,70.84,136601.0,70.96,71.06,70.82,70.84,136601.0
2021-05-18 14:10:00,70.84,70.93,70.75,70.85,80607.0,70.84,70.93,70.75,70.85,80607.0
2021-05-18 14:20:00,70.85,70.95,70.79,70.8,86649.0,70.85,70.95,70.79,70.8,86649.0
2021-05-18 14:30:00,70.8,71.0,70.79,70.86,146736.0,70.8,71.0,70.79,70.86,146736.0
2021-05-18 14:40:00,70.87,70.89,70.62,70.74,80499.0,70.87,70.89,70.62,70.74,80499.0
2021-05-18 14:50:00,70.73,70.82,70.68,70.8,40222.0,70.73,70.82,70.68,70.8,40222.0
2021-05-18 15:00:00,70.81,70.98,70.74,70.94,191318.0,70.81,70.98,70.74,70.94,191318.0
2021-05-18 15:10:00,70.94,70.96,70.78,70.85,65110.0,70.94,70.96,70.78,70.85,65110.0
2021-05-18 15:20:00,70.85,70.9,70.78,70.86,62035.0,70.85,70.9,70.78,70.86,62035.0
2021-05-18 15:30:00,70.86,70.91,70.74,70.76,74405.0,70.86,70.91,70.74,70.76,74405.0
2021-05-18 15:40:00,70.77,70.78,70.55,70.59,107535.0,70.77,70.78,70.55,70.59,107535.0
2021-05-18 15:50:00,70.59,70.78,70.46,70.73,544532.0,70.59,70.78,70.46,70.73,544532.0
2021-05-19 09:30:00,70.75,71.03,70.46,70.89,168955.0,70.75,71.03,70.46,70.89,168955.0
2021-05-19 09:40:00,70.91,70.93,70.57,70.61,150168.0,70.91,70.93,70.57,70.61,150168.0
2021-05-19 09:50:00,70.63,70.88,70.47,70.79,152774.0,70.63,70.88,70.47,70.79,152774.0
2021-05-19 10:00:00,70.8,71.02,70.63,70.74,97845.0,70.8,71.02,70.63,70.74,97845.0
2021-05-19 10:10:00,70.75,70.77,70.55,70.72,64435.0,70.75,70.77,70.55,70.72,64435.0
2021-05-19 10:20:00,70.71,70.81,70.34,70.43,82660.0,70.71,70.81,70.34,70.43,82660.0
2021-05-19 10:30:00,70.46,70.74,70.4,70.51,81165.0,70.46,70.74,70.4,70.51,81165.0
2021-05-19 10:40:00,70.51,70.63,70.32,70.62,69477.0,70.51,70.63,70.32,70.62,69477.0
2021-05-19 10:50:00,70.61,70.84,70.6,70.73,40048.0,70.61,70.84,70.6,70.73,40048.0
2021-05-19 11:00:00,70.71,70.8,70.51,70.55,55066.0,70.71,70.8,70.51,70.55,55066.0
2021-05-19 11:10:00,70.5,70.68,70.46,70.47,84838.0,70.5,70.68,70.46,70.47,84838.0
2021-05-19 11:20:00,70.49,70.74,70.43,70.57,49570.0,70.49,70.74,70.43,70.57,49570.0
2021-05-19 11:30:00,70.57,70.67,70.47,70.58,74377.0,70.57,70.67,70.47,70.58,74377.0
2021-05-19 11:40:00,70.57,70.59,70.27,70.45,96473.0,70.57,70.59,70.27,70.45,96473.0
2021-05-19 11:50:00,70.47,70.48,70.29,70.37,48804.0,70.47,70.48,70.29,70.37,48804.0
2021-05-19 12:00:00,70.35,70.4,70.29,70.32,64760.0,70.35,70.4,70.29,70.32,64760.0
2021-05-19 12:10:00,70.34,70.6,70.33,70.59,61403.0,70.34,70.6,70.33,70.59,61403.0
2021-05-19 12:20:00,70.58,70.69,70.58,70.67,30267.0,70.58,70.69,70.58,70.67,30267.0
2021-05-19 12:30:00,70.66,70.77,70.61,70.67,23419.0,70.66,70.77,70.61,70.67,23419.0
2021-05-19 12:40:00,70.68,70.83,70.68,70.74,36033.0,70.68,70.83,70.68,70.74,36033.0
2021-05-19 12:50:00,70.76,70.86,70.76,70.81,23622.0,70.76,70.86,70.76,70.81,23622.0
2021-05-19 13:00:00,70.81,71.0,70.79,70.97,75373.0,70.81,71.0,70.79,70.97,75373.0
2021-05-19 13:10:00,70.96,71.06,70.96,71.02,29379.0,70.96,71.06,70.96,71.02,29379.0
2021-05-19 13:20:00,71.04,71.05,70.9,70.94,24213.0,71.04,71.05,70.9,70.94,24213.0
2021-05-19 13:30:00,70.94,70.94,70.81,70.91,49503.0,70.94,70.94,70.81,70.91,49503.0
2021-05-19 13:40:00,70.9,71.01,70.87,70.98,33766.0,70.9,71.01,70.87,70.98,33766.0
2021-05-19 13:50:00,70.98,71.05,70.9,70.9,23438.0,70.98,71.05,70.9,70.9,23438.0
2021-05-19 14:00:00,70.9,71.06,70.66,70.66,34024.0,70.9,71.06,70.66,70.66,34024.0
2021-05-19 14:10:00,70.68,70.69,70.5,70.55,38546.0,70.68,70.69,70.5,70.55,38546.0
2021-05-19 14:20:00,70.56,70.81,70.56,70.74,48894.0,70.56,70.81,70.56,70.74,48894.0
2021-05-19 14:30:00,70.76,70.8,70.45,70.52,49725.0,70.76,70.8,70.45,70.52,49725.0
2021-05-19 14:40:00,70.52,70.65,70.48,70.58,136893.0,70.52,70.65,70.48,70.58,136893.0
2021-05-19 14:50:00,70.58,70.7,70.58,70.6,38394.0,70.58,70.7,70.58,70.6,38394.0
2021-05-19 15:00:00,70.59,70.66,70.51,70.63,37588.0,70.59,70.66,70.51,70.63,37588.0
2021-05-19 15:10:00,70.61,70.79,70.59,70.77,54331.0,70.61,70.79,70.59,70.77,54331.0
2021-05-19 15:20:00,70.77,70.9,70.74,70.87,51837.0,70.77,70.9,70.74,70.87,51837.0
2021-05-19 15:30:00,70.86,70.86,70.7,70.8,59493.0,70.86,70.86,70.7,70.8,59493.0
2021-05-19 15:40:00,70.78,70.8,70.58,70.72,203883.0,70.78,70.8,70.58,70.72,203883.0
2021-05-19 15:50:00,70.73,71.04,70.64,70.91,383781.0,70.73,71.04,70.64,70.91,383781.0
2021-05-20 09:30:00,70.68,70.91,70.55,70.58,99816.0,70.68,70.91,70.55,70.58,99816.0
2021-05-20 09:40:00,70.56,70.69,70.3,70.53,56154.0,70.56,70.69,70.3,70.53,56154.0
2021-05-20 09:50:00,70.47,70.56,70.33,70.38,36710.0,70.47,70.56,70.33,70.38,36710.0
2021-05-20 10:00:00,70.37,71.1,70.28,71.06,157633.0,70.37,71.1,70.28,71.06,157633.0
2021-05-20 10:10:00,71.06,71.06,70.79,70.82,68140.0,71.06,71.06,70.79,70.82,68140.0
2021-05-20 10:20:00,70.82,71.01,70.76,70.99,56772.0,70.82,71.01,70.76,70.99,56772.0
2021-05-20 10:30:00,70.98,71.1,70.9,71.08,75913.0,70.98,71.1,70.9,71.08,75913.0
2021-05-20 10:40:00,71.09,71.43,71.04,71.4,257026.0,71.09,71.43,71.04,71.4,257026.0
2021-05-20 10:50:00,71.37,71.39,71.25,71.31,49876.0,71.37,71.39,71.25,71.31,49876.0
2021-05-20 11:00:00,71.31,71.56,71.29,71.55,159247.0,71.31,71.56,71.29,71.55,159247.0
2021-05-20 11:10:00,71.55,71.7,71.54,71.67,78976.0,71.55,71.7,71.54,71.67,78976.0
2021-05-20 11:20:00,71.68,71.97,71.61,71.94,68747.0,71.68,71.97,71.61,71.94,68747.0
2021-05-20 11:30:00,71.94,72.41,71.91,72.13,477778.0,71.94,72.41,71.91,72.13,477778.0
2021-05-20 11:40:00,72.13,72.3,71.82,72.21,415294.0,72.13,72.3,71.82,72.21,415294.0
2021-05-20 11:50:00,72.2,72.39,72.15,72.3,366892.0,72.2,72.39,72.15,72.3,366892.0
2021-05-20 12:00:00,72.3,72.34,72.22,72.29,75685.0,72.3,72.34,72.22,72.29,75685.0
2021-05-20 12:10:00,72.28,72.45,72.07,72.11,58435.0,72.28,72.45,72.07,72.11,58435.0
2021-05-20 12:20:00,72.12,72.19,71.96,72.06,46441.0,72.12,72.19,71.96,72.06,46441.0
2021-05-20 12:30:00,72.08,72.18,72.07,72.16,54974.0,72.08,72.18,72.07,72.16,54974.0
2021-05-20 12:40:00,72.16,72.25,71.98,72.24,104685.0,72.16,72.25,71.98,72.24,104685.0
2021-05-20 12:50:00,72.25,72.35,72.22,72.25,109591.0,72.25,72.35,72.22,72.25,109591.0
2021-05-20 13:00:00,72.25,72.33,72.19,72.25,60028.0,72.25,72.33,72.19,72.25,60028.0
2021-05-20 13:10:00,72.26,72.42,72.25,72.36,271389.0,72.26,72.42,72.25,72.36,271389.0
2021-05-20 13:20:00,72.37,72.43,72.17,72.27,138500.0,72.37,72.43,72.17,72.27,138500.0
2021-05-20 13:30:00,72.25,72.32,72.02,72.22,180370.0,72.25,72.32,72.02,72.22,180370.0
2021-05-20 13:40:00,72.21,72.21,71.81,72.01,75446.0,72.21,72.21,71.81,72.01,75446.0
2021-05-20 13:50:00,72.0,72.04,71.88,71.95,65800.0,72.0,72.04,71.88,71.95,65800.0
2021-05-20 14:00:00,71.96,72.0,71.93,71.97,81850.0,71.96,72.0,71.93,71.97,81850.0
2021-05-20 14:10:00,71.97,72.0,71.92,71.95,80481.0,71.97,72.0,71.92,71.95,80481.0
2021-05-20 14:20:00,71.96,72.02,71.75,71.98,223725.0,71.96,72.02,71.75,71.98,223725.0
2021-05-20 14:30:00,72.0,72.02,71.89,71.96,128825.0,72.0,72.02,71.89,71.96,128825.0
2021-05-20 14:40:00,71.96,72.0,71.77,71.98,162720.0,71.96,72.0,71.77,71.98,162720.0
2021-05-20 14:50:00,71.96,72.03,71.79,71.99,281044.0,71.96,72.03,71.79,71.99,281044.0
2021-05-20 15:00:00,71.99,71.99,71.65,71.71,202928.0,71.99,71.99,71.65,71.71,202928.0
2021-05-20 15:10:00,71.69,71.85,71.56,71.64,103973.0,71.69,71.85,71.56,71.64,103973.0
2021-05-20 15:20:00,71.65,71.89,71.56,71.86,162381.0,71.65,71.89,71.56,71.86,162381.0
2021-05-20 15:30:00,71.86,71.87,71.77,71.81,205001.0,71.86,71.87,71.77,71.81,205001.0
2021-05-20 15:40:00,71.81,71.83,71.65,71.73,303054.0,71.81,71.83,71.65,71.73,303054.0
2021-05-20 15:50:00,71.72,71.92,71.62,71.8,699522.0,71.72,71.92,71.62,71.8,699522.0
2021-05-21 09:30:00,72.12,73.24,72.03,73.23,207285.0,72.12,73.24,72.03,73.23,207285.0
2021-05-21 09:40:00,73.23,73.46,73.01,73.45,134442.0,73.23,73.46,73.01,73.45,134442.0
2021-05-21 09:50:00,73.47,73.47,73.23,73.34,86724.0,73.47,73.47,73.23,73.34,86724.0
2021-05-21 10:00:00,73.32,73.64,73.17,73.55,109826.0,73.32,73.64,73.17,73.55,109826.0
2021-05-21 10:10:00,73.55,73.96,73.55,73.93,119182.0,73.55,73.96,73.55,73.93,119182.0
2021-05-21 10:20:00,73.92,73.94,73.57,73.84,159927.0,73.92,73.94,73.57,73.84,159927.0
2021-05-21 10:30:00,73.84,73.89,73.4,73.65,85624.0,73.84,73.89,73.4,73.65,85624.0
2021-05-21 10:40:00,73.67,73.74,73.49,73.68,55849.0,73.67,73.74,73.49,73.68,55849.0
2021-05-21 10:50:00,73.69,73.72,73.54,73.56,137587.0,73.69,73.72,73.54,73.56,137587.0
2021-05-21 11:00:00,73.56,73.78,73.52,73.74,69376.0,73.56,73.78,73.52,73.74,69376.0
2021-05-21 11:10:00,73.74,73.85,73.66,73.81,54011.0,73.74,73.85,73.66,73.81,54011.0
2021-05-21 11:20:00,73.81,73.9,73.65,73.8,62147.0,73.81,73.9,73.65,73.8,62147.0
2021-05-21 11:30:00,73.8,73.94,73.8,73.84,71230.0,73.8,73.94,73.8,73.84,71230.0
2021-05-21 11:40:00,73.84,73.96,73.78,73.82,69473.0,73.84,73.96,73.78,73.82,69473.0
2021-05-21 11:50:00,73.82,73.84,73.41,73.41,76868.0,73.82,73.84,73.41,73.41,76868.0
2021-05-21 12:00:00,73.43,73.43,72.96,72.98,127257.0,73.43,73.43,72.96,72.98,127257.0
2021-05-21 12:10:00,72.96,73.31,72.96,73.31,76990.0,72.96,73.31,72.96,73.31,76990.0
2021-05-21 12:20:00,73.31,73.49,73.25,73.42,212512.0,73.31,73.49,73.25,73.42,212512.0
2021-05-21 12:30:00,73.4,73.5,73.22,73.26,173783.0,73.4,73.5,73.22,73.26,173783.0
2021-05-21 12:40:00,73.26,73.37,73.25,73.31,56413.0,73.26,73.37,73.25,73.31,56413.0
2021-05-21 12:50:00,73.32,73.37,73.01,73.09,111452.0,73.32,73.37,73.01,73.09,111452.0
2021-05-21 13:00:00,73.08,73.25,73.06,73.18,87685.0,73.08,73.25,73.06,73.18,87685.0
2021-05-21 13:10:00,73.18,73.21,72.96,72.99,40467.0,73.18,73.21,72.96,72.99,40467.0
2021-05-21 13:20:00,72.99,73.12,72.9,73.08,82333.0,72.99,73.12,72.9,73.08,82333.0
2021-05-21 13:30:00,73.08,73.2,73.03,73.17,136731.0,73.08,73.2,73.03,73.17,136731.0
2021-05-21 13:40:00,73.17,73.27,73.03,73.19,161832.0,73.17,73.27,73.03,73.19,161832.0
2021-05-21 13:50:00,73.2,73.22,73.14,73.2,81567.0,73.2,73.22,73.14,73.2,81567.0
2021-05-21 14:00:00,73.19,73.29,73.07,73.27,271886.0,73.19,73.29,73.07,73.27,271886.0
2021-05-21 14:10:00,73.27,73.38,73.19,73.38,185025.0,73.27,73.38,73.19,73.38,185025.0
2021-05-21 14:20:00,73.37,73.49,73.32,73.42,123112.0,73.37,73.49,73.32,73.42,123112.0
2021-05-21 14:30:00,73.41,73.45,73.12,73.13,148999.0,73.41,73.45,73.12,73.13,148999.0
2021-05-21 14:40:00,73.11,73.19,72.93,73.19,78437.0,73.11,73.19,72.93,73.19,78437.0
2021-05-21 14:50:00,73.16,73.35,73.11,73.29,186797.0,73.16,73.35,73.11,73.29,186797.0
2021-05-21 15:00:00,73.27,73.49,73.19,73.44,176875.0,73.27,73.49,73.19,73.44,176875.0
2021-05-21 15:10:00,73.44,73.72,73.44,73.71,214595.0,73.44,73.72,73.44,73.71,214595.0
2021-05-21 15:20:00,73.7,73.87,73.69,73.86,314444.0,73.7,73.87,73.69,73.86,314444.0
2021-05-21 15:30:00,73.86,73.88,73.5,73.75,259230.0,73.86,73.88,73.5,73.75,259230.0
2021-05-21 15:40:00,73.73,73.76,73.41,73.69,301677.0,73.73,73.76,73.41,73.69,301677.0
2021-05-21 15:50:00,73.67,73.74,73.58,73.73,709912.0,73.67,73.74,73.58,73.73,709912.0
2021-05-24 09:30:00,73.96,74.19,73.77,73.93,206111.0,73.96,74.19,73.77,73.93,206111.0
2021-05-24 09:40:00,73.94,74.14,73.62,74.06,192642.0,73.94,74.14,73.62,74.06,192642.0
2021-05-24 09:50:00,74.05,74.07,73.86,74.01,98114.0,74.05,74.07,73.86,74.01,98114.0
2021-05-24 10:00:00,74.0,74.04,73.91,74.0,80914.0,74.0,74.04,73.91,74.0,80914.0
2021-05-24 10:10:00,74.0,74.3,73.9,74.3,159571.0,74.0,74.3,73.9,74.3,159571.0
2021-05-24 10:20:00,74.26,74.39,74.11,74.22,71026.0,74.26,74.39,74.11,74.22,71026.0
2021-05-24 10:30:00,74.2,74.25,73.98,74.06,63013.0,74.2,74.25,73.98,74.06,63013.0
2021-05-24 10:40:00,74.08,74.11,73.97,74.02,97176.0,74.08,74.11,73.97,74.02,97176.0
2021-05-24 10:50:00,74.02,74.11,73.89,74.0,93259.0,74.02,74.11,73.89,74.0,93259.0
2021-05-24 11:00:00,74.0,74.07,73.97,74.01,59405.0,74.0,74.07,73.97,74.01,59405.0
2021-05-24 11:10:00,74.01,74.04,73.89,73.96,68717.0,74.01,74.04,73.89,73.96,68717.0
2021-05-24 11:20:00,73.97,74.07,73.95,74.06,28606.0,73.97,74.07,73.95,74.06,28606.0
2021-05-24 11:30:00,74.07,74.1,73.98,74.07,43315.0,74.07,74.1,73.98,74.07,43315.0
2021-05-24 11:40:00,74.07,74.07,73.91,73.95,48659.0,74.07,74.07,73.91,73.95,48659.0
2021-05-24 11:50:00,73.95,74.08,73.92,74.0,107618.0,73.95,74.08,73.92,74.0,107618.0
2021-05-24 12:00:00,73.99,74.08,73.96,74.06,68413.0,73.99,74.08,73.96,74.06,68413.0
2021-05-24 12:10:00,74.06,74.13,73.99,74.12,81026.0,74.06,74.13,73.99,74.12,81026.0
2021-05-24 12:20:00,74.11,74.11,73.88,73.97,193067.0,74.11,74.11,73.88,73.97,193067.0
2021-05-24 12:30:00,73.97,74.09,73.95,73.95,122155.0,73.97,74.09,73.95,73.95,122155.0
2021-05-24 12:40:00,73.94,74.0,73.87,73.99,124291.0,73.94,74.0,73.87,73.99,124291.0
2021-05-24 12:50:00,73.99,74.05,73.97,74.0,78679.0,73.99,74.05,73.97,74.0,78679.0
2021-05-24 13:00:00,74.0,74.02,73.87,73.89,94449.0,74.0,74.02,73.87,73.89,94449.0
2021-05-24 13:10:00,73.88,73.98,73.86,73.92,82596.0,73.88,73.98,73.86,73.92,82596.0
2021-05-24 13:20:00,73.92,73.98,73.81,73.97,223547.0,73.92,73.98,73.81,73.97,223547.0
2021-05-24 13:30:00,73.97,74.0,73.87,73.95,81469.0,73.97,74.0,73.87,73.95,81469.0
2021-05-24 13:40:00,73.94,74.01,73.93,73.95,52056.0,73.94,74.01,73.93,73.95,52056.0
2021-05-24 13:50:00,73.94,73.98,73.92,73.97,62838.0,73.94,73.98,73.92,73.97,62838.0
2021-05-24 14:00:00,73.95,73.99,73.91,73.97,73972.0,73.95,73.99,73.91,73.97,73972.0
2021-05-24 14:10:00,73.96,74.07,73.94,74.03,36579.0,73.96,74.07,73.94,74.03,36579.0
2021-05-24 14:20:00,74.03,74.07,73.97,73.98,45902.0,74.03,74.07,73.97,73.98,45902.0
2021-05-24 14:30:00,73.98,74.03,73.97,74.0,40014.0,73.98,74.03,73.97,74.0,40014.0
2021-05-24 14:40:00,74.0,74.01,73.86,73.86,84408.0,74.0,74.01,73.86,73.86,84408.0
2021-05-24 14:50:00,73.87,73.94,73.75,73.84,100348.0,73.87,73.94,73.75,73.84,100348.0
2021-05-24 15:00:00,73.84,74.02,73.83,74.0,64232.0,73.84,74.02,73.83,74.0,64232.0
2021-05-24 15:10:00,74.0,74.02,73.98,74.0,57749.0,74.0,74.02,73.98,74.0,57749.0
2021-05-24 15:20:00,73.99,74.03,73.96,74.01,60279.0,73.99,74.03,73.96,74.01,60279.0
2021-05-24 15:30:00,74.0,74.05,73.99,74.0,82667.0,74.0,74.05,73.99,74.0,82667.0
2021-05-24 15:40:00,74.0,74.09,73.91,73.97,228801.0,74.0,74.09,73.91,73.97,228801.0
2021-05-24 15:50:00,73.97,74.04,73.7,73.92,530075.0,73.97,74.04,73.7,73.92,530075.0
2021-05-25 09:30:00,73.91,74.0,73.44,73.59,87090.0,73.91,74.0,73.44,73.59,87090.0
2021-05-25 09:40:00,73.58,73.69,73.48,73.55,76612.0,73.58,73.69,73.48,73.55,76612.0
2021-05-25 09:50:00,73.53,73.96,73.5,73.91,101955.0,73.53,73.96,73.5,73.91,101955.0
2021-05-25 10:00:00,73.91,74.03,73.8,73.87,102543.0,73.91,74.03,73.8,73.87,102543.0
2021-05-25 10:10:00,73.88,74.21,73.87,74.14,54102.0,73.88,74.21,73.87,74.14,54102.0
2021-05-25 10:20:00,74.13,74.22,74.07,74.14,39196.0,74.13,74.22,74.07,74.14,39196.0
2021-05-25 10:30:00,74.15,74.3,74.12,74.26,92360.0,74.15,74.3,74.12,74.26,92360.0
2021-05-25 10:40:00,74.25,74.33,74.22,74.27,54458.0,74.25,74.33,74.22,74.27,54458.0
2021-05-25 10:50:00,74.28,74.32,74.2,74.28,57016.0,74.28,74.32,74.2,74.28,57016.0
2021-05-25 11:00:00,74.26,74.28,74.18,74.24,92675.0,74.26,74.28,74.18,74.24,92675.0
2021-05-25 11:10:00,74.24,74.31,74.2,74.25,58005.0,74.24,74.31,74.2,74.25,58005.0
2021-05-25 11:20:00,74.24,74.37,74.24,74.31,40727.0,74.24,74.37,74.24,74.31,40727.0
2021-05-25 11:30:00,74.3,74.33,74.24,74.27,79353.0,74.3,74.33,74.24,74.27,79353.0
2021-05-25 11:40:00,74.27,74.48,74.26,74.39,48028.0,74.27,74.48,74.26,74.39,48028.0
2021-05-25 11:50:00,74.39,74.46,74.32,74.38,51570.0,74.39,74.46,74.32,74.38,51570.0
2021-05-25 12:00:00,74.36,74.48,74.22,74.34,153880.0,74.36,74.48,74.22,74.34,153880.0
2021-05-25 12:10:00,74.34,74.37,74.29,74.35,86166.0,74.34,74.37,74.29,74.35,86166.0
2021-05-25 12:20:00,74.35,74.47,74.31,74.41,42308.0,74.35,74.47,74.31,74.41,42308.0
2021-05-25 12:30:00,74.41,74.45,74.37,74.43,32577.0,74.41,74.45,74.37,74.43,32577.0
2021-05-25 12:40:00,74.44,74.51,74.4,74.48,45058.0,74.44,74.51,74.4,74.48,45058.0
2021-05-25 12:50:00,74.49,74.52,74.34,74.37,84475.0,74.49,74.52,74.34,74.37,84475.0
2021-05-25 13:00:00,74.36,74.42,74.29,74.37,75113.0,74.36,74.42,74.29,74.37,75113.0
2021-05-25 13:10:00,74.37,74.4,74.23,74.23,48419.0,74.37,74.4,74.23,74.23,48419.0
2021-05-25 13:20:00,74.22,74.37,74.22,74.36,90767.0,74.22,74.37,74.22,74.36,90767.0
2021-05-25 13:30:00,74.35,74.36,73.9,74.0,161252.0,74.35,74.36,73.9,74.0,161252.0
2021-05-25 13:40:00,73.98,74.08,73.94,74.05,115454.0,73.98,74.08,73.94,74.05,115454.0
2021-05-25 13:50:00,74.06,74.08,73.92,73.97,121081.0,74.06,74.08,73.92,73.97,121081.0
2021-05-25 14:00:00,73.98,74.12,73.94,74.0,102498.0,73.98,74.12,73.94,74.0,102498.0
2021-05-25 14:10:00,74.0,74.05,73.99,74.01,50493.0,74.0,74.05,73.99,74.01,50493.0
2021-05-25 14:20:00,74.02,74.05,73.99,74.03,68065.0,74.02,74.05,73.99,74.03,68065.0
2021-05-25 14:30:00,74.03,74.17,73.98,73.99,106496.0,74.03,74.17,73.98,73.99,106496.0
2021-05-25 14:40:00,73.99,74.03,73.9,73.94,50565.0,73.99,74.03,73.9,73.94,50565.0
2021-05-25 14:50:00,73.94,73.98,73.75,73.75,54034.0,73.94,73.98,73.75,73.75,54034.0
2021-05-25 15:00:00,73.74,73.82,73.63,73.81,81975.0,73.74,73.82,73.63,73.81,81975.0
2021-05-25 15:10:00,73.81,74.04,73.8,74.04,150439.0,73.81,74.04,73.8,74.04,150439.0
2021-05-25 15:20:00,74.03,74.04,73.85,74.01,97531.0,74.03,74.04,73.85,74.01,97531.0
2021-05-25 15:30:00,74.01,74.09,73.96,74.01,177131.0,74.01,74.09,73.96,74.01,177131.0
2021-05-25 15:40:00,74.01,74.02,73.75,74.01,322966.0,74.01,74.02,73.75,74.01,322966.0
2021-05-25 15:50:00,73.98,74.04,73.9,73.98,544253.0,73.98,74.04,73.9,73.98,544253.0
2021-05-26 09:30:00,73.89,74.25,73.78,73.95,84266.0,73.89,74.25,73.78,73.95,84266.0
2021-05-26 09:40:00,73.97,74.12,73.44,73.69,82927.0,73.97,74.12,73.44,73.69,82927.0
2021-05-26 09:50:00,73.64,73.86,73.6,73.66,61555.0,73.64,73.86,73.6,73.66,61555.0
2021-05-26 10:00:00,73.66,73.73,73.34,73.34,142722.0,73.66,73.73,73.34,73.34,142722.0
2021-05-26 10:10:00,73.3,73.54,73.18,73.42,162990.0,73.3,73.54,73.18,73.42,162990.0
2021-05-26 10:20:00,73.44,73.53,73.43,73.45,67812.0,73.44,73.53,73.43,73.45,67812.0
2021-05-26 10:30:00,73.46,73.63,73.44,73.5,59336.0,73.46,73.63,73.44,73.5,59336.0
2021-05-26 10:40:00,73.5,73.67,73.48,73.65,27577.0,73.5,73.67,73.48,73.65,27577.0
2021-05-26 10:50:00,73.62,73.79,73.5,73.78,42059.0,73.62,73.79,73.5,73.78,42059.0
2021-05-26 11:00:00,73.79,73.88,73.74,73.76,25257.0,73.79,73.88,73.74,73.76,25257.0
2021-05-26 11:10:00,73.76,73.78,73.65,73.7,35664.0,73.76,73.78,73.65,73.7,35664.0
2021-05-26 11:20:00,73.7,73.75,73.63,73.7,68090.0,73.7,73.75,73.63,73.7,68090.0
2021-05-26 11:30:00,73.71,73.86,73.7,73.78,32769.0,73.71,73.86,73.7,73.78,32769.0
2021-05-26 11:40:00,73.78,73.79,73.54,73.55,34668.0,73.78,73.79,73.54,73.55,34668.0
2021-05-26 11:50:00,73.56,73.58,73.48,73.54,34989.0,73.56,73.58,73.48,73.54,34989.0
2021-05-26 12:00:00,73.54,73.59,73.52,73.54,36517.0,73.54,73.59,73.52,73.54,36517.0
2021-05-26 12:10:00,73.53,73.59,73.49,73.55,37849.0,73.53,73.59,73.49,73.55,37849.0
2021-05-26 12:20:00,73.56,73.57,73.54,73.56,29823.0,73.56,73.57,73.54,73.56,29823.0
2021-05-26 12:30:00,73.56,73.72,73.56,73.63,30794.0,73.56,73.72,73.56,73.63,30794.0
2021-05-26 12:40:00,73.62,73.72,73.55,73.65,37954.0,73.62,73.72,73.55,73.65,37954.0
2021-05-26 12:50:00,73.64,73.73,73.63,73.66,20102.0,73.64,73.73,73.63,73.66,20102.0
2021-05-26 13:00:00,73.67,73.72,73.64,73.66,29767.0,73.67,73.72,73.64,73.66,29767.0
2021-05-26 13:10:00,73.66,73.72,73.62,73.71,23811.0,73.66,73.72,73.62,73.71,23811.0
2021-05-26 13:20:00,73.71,73.82,73.67,73.81,32586.0,73.71,73.82,73.67,73.81,32586.0
2021-05-26 13:30:00,73.8,73.85,73.75,73.77,17253.0,73.8,73.85,73.75,73.77,17253.0
2021-05-26 13:40:00,73.77,73.77,73.63,73.65,43799.0,73.77,73.77,73.63,73.65,43799.0
2021-05-26 13:50:00,73.66,73.71,73.64,73.65,31686.0,73.66,73.71,73.64,73.65,31686.0
2021-05-26 14:00:00,73.66,73.67,73.61,73.66,36888.0,73.66,73.67,73.61,73.66,36888.0
2021-05-26 14:10:00,73.66,73.67,73.61,73.66,34525.0,73.66,73.67,73.61,73.66,34525.0
2021-05-26 14:20:00,73.66,73.69,73.63,73.65,25955.0,73.66,73.69,73.63,73.65,25955.0
2021-05-26 14:30:00,73.65,73.71,73.63,73.66,26767.0,73.65,73.71,73.63,73.66,26767.0
2021-05-26 14:40:00,73.67,73.71,73.62,73.66,27431.0,73.67,73.71,73.62,73.66,27431.0
2021-05-26 14:50:00,73.66,73.73,73.62,73.71,69925.0,73.66,73.73,73.62,73.71,69925.0
2021-05-26 15:00:00,73.7,73.74,73.68,73.7,30956.0,73.7,73.74,73.68,73.7,30956.0
2021-05-26 15:10:00,73.69,73.74,73.68,73.73,36501.0,73.69,73.74,73.68,73.73,36501.0
2021-05-26 15:20:00,73.72,73.73,73.64,73.67,69977.0,73.72,73.73,73.64,73.67,69977.0
2021-05-26 15:30:00,73.67,73.73,73.41,73.46,80929.0,73.67,73.73,73.41,73.46,80929.0
2021-05-26 15:40:00,73.47,73.51,73.32,73.42,82915.0,73.47,73.51,73.32,73.42,82915.0
2021-05-26 15:50:00,73.42,73.51,73.35,73.49,207477.0,73.42,73.51,73.35,73.49,207477.0
2021-05-27 09:30:00,73.67,73.82,73.32,73.62,69575.0,73.67,73.82,73.32,73.62,69575.0
2021-05-27 09:40:00,73.61,73.9,73.6,73.72,28266.0,73.61,73.9,73.6,73.72,28266.0
2021-05-27 09:50:00,73.73,73.82,73.45,73.45,74850.0,73.73,73.82,73.45,73.45,74850.0
2021-05-27 10:00:00,73.47,73.54,73.33,73.52,51008.0,73.47,73.54,73.33,73.52,51008.0
2021-05-27 10:10:00,73.53,73.79,73.53,73.72,23443.0,73.53,73.79,73.53,73.72,23443.0
2021-05-27 10:20:00,73.71,73.71,73.31,73.36,33105.0,73.71,73.71,73.31,73.36,33105.0
2021-05-27 10:30:00,73.36,73.61,73.34,73.56,51975.0,73.36,73.61,73.34,73.56,51975.0
2021-05-27 10:40:00,73.55,73.64,73.46,73.64,21819.0,73.55,73.64,73.46,73.64,21819.0
2021-05-27 10:50:00,73.65,73.65,73.49,73.59,21333.0,73.65,73.65,73.49,73.59,21333.0
2021-05-27 11:00:00,73.59,73.7,73.58,73.66,24471.0,73.59,73.7,73.58,73.66,24471.0
2021-05-27 11:10:00,73.66,73.72,73.51,73.68,36505.0,73.66,73.72,73.51,73.68,36505.0
2021-05-27 11:20:00,73.69,73.7,73.5,73.6,38679.0,73.69,73.7,73.5,73.6,38679.0
2021-05-27 11:30:00,73.59,73.63,73.51,73.62,28004.0,73.59,73.63,73.51,73.62,28004.0
2021-05-27 11:40:00,73.62,73.7,73.54,73.57,36736.0,73.62,73.7,73.54,73.57,36736.0
2021-05-27 11:50:00,73.55,73.64,73.54,73.63,32832.0,73.55,73.64,73.54,73.63,32832.0
2021-05-27 12:00:00,73.64,73.75,73.61,73.74,27835.0,73.64,73.75,73.61,73.74,27835.0
2021-05-27 12:10:00,73.73,73.79,73.72,73.77,20472.0,73.73,73.79,73.72,73.77,20472.0
2021-05-27 12:20:00,73.77,73.77,73.6,73.61,38500.0,73.77,73.77,73.6,73.61,38500.0
2021-05-27 12:30:00,73.61,73.65,73.58,73.61,19875.0,73.61,73.65,73.58,73.61,19875.0
2021-05-27 12:40:00,73.61,73.63,73.58,73.58,23917.0,73.61,73.63,73.58,73.58,23917.0
2021-05-27 12:50:00,73.59,73.61,73.51,73.58,22656.0,73.59,73.61,73.51,73.58,22656.0
2021-05-27 13:00:00,73.59,73.61,73.54,73.57,13555.0,73.59,73.61,73.54,73.57,13555.0
2021-05-27 13:10:00,73.57,73.61,73.54,73.59,18397.0,73.57,73.61,73.54,73.59,18397.0
2021-05-27 13:20:00,73.59,73.66,73.59,73.63,18003.0,73.59,73.66,73.59,73.63,18003.0
2021-05-27 13:30:00,73.63,73.63,73.55,73.57,18985.0,73.63,73.63,73.55,73.57,18985.0
2021-05-27 13:40:00,73.58,73.58,73.51,73.56,17743.0,73.58,73.58,73.51,73.56,17743.0
2021-05-27 13:50:00,73.55,73.6,73.51,73.53,23587.0,73.55,73.6,73.51,73.53,23587.0
2021-05-27 14:00:00,73.54,73.59,73.35,73.42,37564.0,73.54,73.59,73.35,73.42,37564.0
2021-05-27 14:10:00,73.42,73.47,73.39,73.47,15357.0,73.42,73.47,73.39,73.47,15357.0
2021-05-27 14:20:00,73.47,73.49,73.41,73.47,19576.0,73.47,73.49,73.41,73.47,19576.0
2021-05-27 14:30:00,73.47,73.48,73.37,73.4,20745.0,73.47,73.48,73.37,73.4,20745.0
2021-05-27 14:40:00,73.4,73.41,73.31,73.32,24869.0,73.4,73.41,73.31,73.32,24869.0
2021-05-27 14:50:00,73.33,73.46,73.3,73.46,46542.0,73.33,73.46,73.3,73.46,46542.0
2021-05-27 15:00:00,73.46,73.48,73.38,73.41,27613.0,73.46,73.48,73.38,73.41,27613.0
2021-05-27 15:10:00,73.42,73.46,73.38,73.42,35522.0,73.42,73.46,73.38,73.42,35522.0
2021-05-27 15:20:00,73.42,73.46,73.37,73.39,27916.0,73.42,73.46,73.37,73.39,27916.0
2021-05-27 15:30:00,73.39,73.45,73.31,73.45,56971.0,73.39,73.45,73.31,73.45,56971.0
2021-05-27 15:40:00,73.45,73.65,73.44,73.59,66138.0,73.45,73.65,73.44,73.59,66138.0
2021-05-27 15:50:00,73.61,73.84,73.59,73.71,336639.0,73.61,73.84,73.59,73.71,336639.0
2021-05-28 09:30:00,73.73,74.23,73.73,74.14,72365.0,73.73,74.23,73.73,74.14,72365.0
2021-05-28 09:40:00,74.01,74.01,73.7,73.85,77573.0,74.01,74.01,73.7,73.85,77573.0
2021-05-28 09:50:00,73.84,74.2,73.82,74.2,27661.0,73.84,74.2,73.82,74.2,27661.0
2021-05-28 10:00:00,74.22,74.23,73.86,73.96,65356.0,74.22,74.23,73.86,73.96,65356.0
2021-05-28 10:10:00,73.96,74.1,73.93,73.94,22123.0,73.96,74.1,73.93,73.94,22123.0
2021-05-28 10:20:00,73.95,74.09,73.9,74.0,45962.0,73.95,74.09,73.9,74.0,45962.0
2021-05-28 10:30:00,74.03,74.05,73.9,73.96,31725.0,74.03,74.05,73.9,73.96,31725.0
2021-05-28 10:40:00,73.96,74.06,73.93,74.03,24170.0,73.96,74.06,73.93,74.03,24170.0
2021-05-28 10:50:00,74.03,74.03,73.9,73.97,28313.0,74.03,74.03,73.9,73.97,28313.0
2021-05-28 11:00:00,73.95,73.99,73.84,73.9,26442.0,73.95,73.99,73.84,73.9,26442.0
2021-05-28 11:10:00,73.9,73.96,73.84,73.85,16465.0,73.9,73.96,73.84,73.85,16465.0
2021-05-28 11:20:00,73.86,73.92,73.83,73.86,19231.0,73.86,73.92,73.83,73.86,19231.0
2021-05-28 11:30:00,73.86,73.89,73.82,73.84,26801.0,73.86,73.89,73.82,73.84,26801.0
2021-05-28 11:40:00,73.84,73.9,73.78,73.84,30295.0,73.84,73.9,73.78,73.84,30295.0
2021-05-28 11:50:00,73.84,73.92,73.79,73.8,48955.0,73.84,73.92,73.79,73.8,48955.0
2021-05-28 12:00:00,73.79,73.82,73.68,73.68,25859.0,73.79,73.82,73.68,73.68,25859.0
2021-05-28 12:10:00,73.69,73.69,73.54,73.63,87795.0,73.69,73.69,73.54,73.63,87795.0
2021-05-28 12:20:00,73.63,73.64,73.49,73.51,23025.0,73.63,73.64,73.49,73.51,23025.0
2021-05-28 12:30:00,73.5,73.56,73.44,73.53,22251.0,73.5,73.56,73.44,73.53,22251.0
2021-05-28 12:40:00,73.52,73.54,73.44,73.45,36237.0,73.52,73.54,73.44,73.45,36237.0
2021-05-28 12:50:00,73.43,73.62,73.43,73.59,61145.0,73.43,73.62,73.43,73.59,61145.0
2021-05-28 13:00:00,73.6,73.61,73.53,73.53,11767.0,73.6,73.61,73.53,73.53,11767.0
2021-05-28 13:10:00,73.53,73.55,73.5,73.53,16448.0,73.53,73.55,73.5,73.53,16448.0
2021-05-28 13:20:00,73.52,73.61,73.46,73.46,35713.0,73.52,73.61,73.46,73.46,35713.0
2021-05-28 13:30:00,73.47,73.5,73.44,73.5,20908.0,73.47,73.5,73.44,73.5,20908.0
2021-05-28 13:40:00,73.5,73.51,73.35,73.36,52568.0,73.5,73.51,73.35,73.36,52568.0
2021-05-28 13:50:00,73.36,73.44,73.34,73.41,50026.0,73.36,73.44,73.34,73.41,50026.0
2021-05-28 14:00:00,73.4,73.43,73.35,73.37,42418.0,73.4,73.43,73.35,73.37,42418.0
2021-05-28 14:10:00,73.37,73.37,73.24,73.32,44743.0,73.37,73.37,73.24,73.32,44743.0
2021-05-28 14:20:00,73.33,73.53,73.3,73.46,133796.0,73.33,73.53,73.3,73.46,133796.0
2021-05-28 14:30:00,73.46,73.49,73.44,73.49,41299.0,73.46,73.49,73.44,73.49,41299.0
2021-05-28 14:40:00,73.5,73.54,73.47,73.51,31709.0,73.5,73.54,73.47,73.51,31709.0
2021-05-28 14:50:00,73.51,73.51,73.42,73.48,48076.0,73.51,73.51,73.42,73.48,48076.0
2021-05-28 15:00:00,73.48,73.52,73.46,73.52,32876.0,73.48,73.52,73.46,73.52,32876.0
2021-05-28 15:10:00,73.51,73.52,73.43,73.43,46578.0,73.51,73.52,73.43,73.43,46578.0
2021-05-28 15:20:00,73.43,73.5,73.42,73.5,60512.0,73.43,73.5,73.42,73.5,60512.0
2021-05-28 15:30:00,73.5,73.6,73.43,73.57,118656.0,73.5,73.6,73.43,73.57,118656.0
2021-05-28 15:40:00,73.56,73.59,73.46,73.52,134940.0,73.56,73.59,73.46,73.52,134940.0
2021-05-28 15:50:00,73.53,73.64,73.49,73.6,447714.0,73.53,73.64,73.49,73.6,447714.0
2021-06-01 09:30:00,73.87,74.1,73.24,73.38,93036.0,73.87,74.1,73.24,73.38,93036.0
2021-06-01 09:40:00,73.4,73.43,72.84,72.94,44399.0,73.4,73.43,72.84,72.94,44399.0
2021-06-01 09:50:00,72.91,73.18,72.9,73.1,72315.0,72.91,73.18,72.9,73.1,72315.0
2021-06-01 10:00:00,73.12,73.23,73.06,73.12,67446.0,73.12,73.23,73.06,73.12,67446.0
2021-06-01 10:10:00,73.12,73.14,72.96,73.05,69318.0,73.12,73.14,72.96,73.05,69318.0
2021-06-01 10:20:00,73.05,73.09,72.86,72.86,69546.0,73.05,73.09,72.86,72.86,69546.0
2021-06-01 10:30:00,72.86,72.96,72.8,72.85,51030.0,72.86,72.96,72.8,72.85,51030.0
2021-06-01 10:40:00,72.85,73.07,72.85,72.96,31615.0,72.85,73.07,72.85,72.96,31615.0
2021-06-01 10:50:00,72.94,72.97,72.78,72.85,67544.0,72.94,72.97,72.78,72.85,67544.0
2021-06-01 11:00:00,72.85,73.17,72.85,73.17,86630.0,72.85,73.17,72.85,73.17,86630.0
2021-06-01 11:10:00,73.18,73.34,73.17,73.24,172989.0,73.18,73.34,73.17,73.24,172989.0
2021-06-01 11:20:00,73.23,73.35,73.12,73.25,38098.0,73.23,73.35,73.12,73.25,38098.0
2021-06-01 11:30:00,73.26,73.35,73.24,73.34,30665.0,73.26,73.35,73.24,73.34,30665.0
2021-06-01 11:40:00,73.37,73.53,73.29,73.29,63090.0,73.37,73.53,73.29,73.29,63090.0
2021-06-01 11:50:00,73.25,73.33,73.23,73.25,38656.0,73.25,73.33,73.23,73.25,38656.0
2021-06-01 12:00:00,73.26,73.36,73.23,73.26,32981.0,73.26,73.36,73.23,73.26,32981.0
2021-06-01 12:10:00,73.25,73.27,73.22,73.25,40112.0,73.25,73.27,73.22,73.25,40112.0
2021-06-01 12:20:00,73.25,73.26,73.13,73.23,98126.0,73.25,73.26,73.13,73.23,98126.0
2021-06-01 12:30:00,73.24,73.29,73.22,73.24,89499.0,73.24,73.29,73.22,73.24,89499.0
2021-06-01 12:40:00,73.23,73.46,73.18,73.2,141964.0,73.23,73.46,73.18,73.2,141964.0
2021-06-01 12:50:00,73.19,73.22,73.11,73.19,34259.0,73.19,73.22,73.11,73.19,34259.0
2021-06-01 13:00:00,73.2,73.36,73.14,73.26,86989.0,73.2,73.36,73.14,73.26,86989.0
2021-06-01 13:10:00,73.27,73.33,73.25,73.25,24117.0,73.27,73.33,73.25,73.25,24117.0
2021-06-01 13:20:00,73.25,73.35,73.25,73.3,28747.0,73.25,73.35,73.25,73.3,28747.0
2021-06-01 13:30:00,73.29,73.3,73.24,73.27,37368.0,73.29,73.3,73.24,73.27,37368.0
2021-06-01 13:40:00,73.27,73.33,73.21,73.31,79399.0,73.27,73.33,73.21,73.31,79399.0
2021-06-01 13:50:00,73.31,73.35,73.21,73.31,40832.0,73.31,73.35,73.21,73.31,40832.0
2021-06-01 14:00:00,73.3,73.35,73.27,73.3,22399.0,73.3,73.35,73.27,73.3,22399.0
2021-06-01 14:10:00,73.31,73.32,73.25,73.29,24403.0,73.31,73.32,73.25,73.29,24403.0
2021-06-01 14:20:00,73.28,73.32,73.24,73.25,26675.0,73.28,73.32,73.24,73.25,26675.0
2021-06-01 14:30:00,73.25,73.64,73.25,73.61,178908.0,73.25,73.64,73.25,73.61,178908.0
2021-06-01 14:40:00,73.61,73.62,73.4,73.42,55733.0,73.61,73.62,73.4,73.42,55733.0
2021-06-01 14:50:00,73.42,73.42,73.33,73.37,54621.0,73.42,73.42,73.33,73.37,54621.0
2021-06-01 15:00:00,73.36,73.57,73.36,73.52,67825.0,73.36,73.57,73.36,73.52,67825.0
2021-06-01 15:10:00,73.52,73.53,73.4,73.4,114863.0,73.52,73.53,73.4,73.4,114863.0
2021-06-01 15:20:00,73.41,73.51,73.38,73.41,124894.0,73.41,73.51,73.38,73.41,124894.0
2021-06-01 15:30:00,73.4,73.43,73.24,73.33,75013.0,73.4,73.43,73.24,73.33,75013.0
2021-06-01 15:40:00,73.33,73.39,73.28,73.38,79929.0,73.33,73.39,73.28,73.38,79929.0
2021-06-01 15:50:00,73.37,73.48,73.18,73.28,415256.0,73.37,73.48,73.18,73.28,415256.0
2021-06-02 09:30:00,73.41,73.5,72.79,72.9,66047.0,73.41,73.5,72.79,72.9,66047.0
2021-06-02 09:40:00,72.89,73.32,72.84,73.21,47594.0,72.89,73.32,72.84,73.21,47594.0
2021-06-02 09:50:00,73.25,73.31,73.06,73.13,32497.0,73.25,73.31,73.06,73.13,32497.0
2021-06-02 10:00:00,73.14,73.26,73.03,73.07,21466.0,73.14,73.26,73.03,73.07,21466.0
2021-06-02 10:10:00,73.06,73.15,72.91,72.95,53526.0,73.06,73.15,72.91,72.95,53526.0
2021-06-02 10:20:00,72.93,72.97,72.8,72.88,25853.0,72.93,72.97,72.8,72.88,25853.0
2021-06-02 10:30:00,72.87,72.9,72.62,72.72,41948.0,72.87,72.9,72.62,72.72,41948.0
2021-06-02 10:40:00,72.69,72.82,72.6,72.61,17352.0,72.69,72.82,72.6,72.61,17352.0
2021-06-02 10:50:00,72.6,72.71,72.58,72.66,42996.0,72.6,72.71,72.58,72.66,42996.0
2021-06-02 11:00:00,72.67,72.8,72.65,72.75,40643.0,72.67,72.8,72.65,72.75,40643.0
2021-06-02 11:10:00,72.74,72.83,72.63,72.67,40687.0,72.74,72.83,72.63,72.67,40687.0
2021-06-02 11:20:00,72.68,72.7,72.49,72.51,34844.0,72.68,72.7,72.49,72.51,34844.0
2021-06-02 11:30:00,72.52,72.75,72.52,72.65,29408.0,72.52,72.75,72.52,72.65,29408.0
2021-06-02 11:40:00,72.64,72.82,72.61,72.74,32919.0,72.64,72.82,72.61,72.74,32919.0
2021-06-02 11:50:00,72.75,72.84,72.66,72.8,21846.0,72.75,72.84,72.66,72.8,21846.0
2021-06-02 12:00:00,72.8,72.88,72.77,72.83,33836.0,72.8,72.88,72.77,72.83,33836.0
2021-06-02 12:10:00,72.84,72.87,72.78,72.8,21204.0,72.84,72.87,72.78,72.8,21204.0
2021-06-02 12:20:00,72.81,72.83,72.76,72.8,20485.0,72.81,72.83,72.76,72.8,20485.0
2021-06-02 12:30:00,72.79,72.82,72.74,72.8,26051.0,72.79,72.82,72.74,72.8,26051.0
2021-06-02 12:40:00,72.8,72.8,72.65,72.69,34326.0,72.8,72.8,72.65,72.69,34326.0
2021-06-02 12:50:00,72.69,72.72,72.61,72.64,22902.0,72.69,72.72,72.61,72.64,22902.0
2021-06-02 13:00:00,72.65,72.71,72.64,72.64,18364.0,72.65,72.71,72.64,72.64,18364.0
2021-06-02 13:10:00,72.64,72.69,72.56,72.58,20648.0,72.64,72.69,72.56,72.58,20648.0
2021-06-02 13:20:00,72.59,72.68,72.58,72.65,20430.0,72.59,72.68,72.58,72.65,20430.0
2021-06-02 13:30:00,72.65,72.74,72.6,72.74,24060.0,72.65,72.74,72.6,72.74,24060.0
2021-06-02 13:40:00,72.74,72.76,72.64,72.7,25491.0,72.74,72.76,72.64,72.7,25491.0
2021-06-02 13:50:00,72.7,72.74,72.61,72.66,24081.0,72.7,72.74,72.61,72.66,24081.0
2021-06-02 14:00:00,72.67,72.77,72.62,72.63,30669.0,72.67,72.77,72.62,72.63,30669.0
2021-06-02 14:10:00,72.64,72.76,72.64,72.7,20818.0,72.64,72.76,72.64,72.7,20818.0
2021-06-02 14:20:00,72.7,72.7,72.58,72.62,27201.0,72.7,72.7,72.58,72.62,27201.0
2021-06-02 14:30:00,72.61,72.64,72.55,72.58,28487.0,72.61,72.64,72.55,72.58,28487.0
2021-06-02 14:40:00,72.59,72.59,72.5,72.52,28329.0,72.59,72.59,72.5,72.52,28329.0
2021-06-02 14:50:00,72.52,72.59,72.43,72.49,33859.0,72.52,72.59,72.43,72.49,33859.0
2021-06-02 15:00:00,72.49,72.61,72.46,72.53,38741.0,72.49,72.61,72.46,72.53,38741.0
2021-06-02 15:10:00,72.52,72.58,72.4,72.41,38072.0,72.52,72.58,72.4,72.41,38072.0
2021-06-02 15:20:00,72.42,72.42,72.35,72.35,38840.0,72.42,72.42,72.35,72.35,38840.0
2021-06-02 15:30:00,72.35,72.46,72.34,72.43,92089.0,72.35,72.46,72.34,72.43,92089.0
2021-06-02 15:40:00,72.44,72.46,72.3,72.32,98697.0,72.44,72.46,72.3,72.32,98697.0
2021-06-02 15:50:00,72.32,72.62,72.32,72.61,235905.0,72.32,72.62,72.32,72.61,235905.0
2021-06-03 09:30:00,72.39,72.64,72.14,72.55,74304.0,72.39,72.64,72.14,72.55,74304.0
2021-06-03 09:40:00,72.52,72.53,72.05,72.09,65408.0,72.52,72.53,72.05,72.09,65408.0
2021-06-03 09:50:00,72.09,72.29,71.9,72.25,73518.0,72.09,72.29,71.9,72.25,73518.0
2021-06-03 10:00:00,72.22,72.29,72.1,72.18,116420.0,72.22,72.29,72.1,72.18,116420.0
2021-06-03 10:10:00,72.2,72.72,72.19,72.63,101099.0,72.2,72.72,72.19,72.63,101099.0
2021-06-03 10:20:00,72.62,72.62,72.42,72.45,71972.0,72.62,72.62,72.42,72.45,71972.0
2021-06-03 10:30:00,72.43,72.59,72.41,72.51,97637.0,72.43,72.59,72.41,72.51,97637.0
2021-06-03 10:40:00,72.51,72.67,72.48,72.61,20728.0,72.51,72.67,72.48,72.61,20728.0
2021-06-03 10:50:00,72.63,72.83,72.63,72.74,27365.0,72.63,72.83,72.63,72.74,27365.0
2021-06-03 11:00:00,72.72,72.89,72.69,72.89,24557.0,72.72,72.89,72.69,72.89,24557.0
2021-06-03 11:10:00,72.9,72.92,72.62,72.66,57900.0,72.9,72.92,72.62,72.66,57900.0
2021-06-03 11:20:00,72.66,72.74,72.61,72.67,39607.0,72.66,72.74,72.61,72.67,39607.0
2021-06-03 11:30:00,72.68,72.74,72.58,72.65,93981.0,72.68,72.74,72.58,72.65,93981.0
2021-06-03 11:40:00,72.65,72.83,72.58,72.78,57542.0,72.65,72.83,72.58,72.78,57542.0
2021-06-03 11:50:00,72.76,72.84,72.58,72.62,45492.0,72.76,72.84,72.58,72.62,45492.0
2021-06-03 12:00:00,72.64,72.64,72.38,72.38,64460.0,72.64,72.64,72.38,72.38,64460.0
2021-06-03 12:10:00,72.38,72.44,72.37,72.4,33577.0,72.38,72.44,72.37,72.4,33577.0
2021-06-03 12:20:00,72.39,72.46,72.36,72.4,40805.0,72.39,72.46,72.36,72.4,40805.0
2021-06-03 12:30:00,72.41,72.52,72.4,72.45,55396.0,72.41,72.52,72.4,72.45,55396.0
2021-06-03 12:40:00,72.45,72.55,72.38,72.39,55736.0,72.45,72.55,72.38,72.39,55736.0
2021-06-03 12:50:00,72.39,72.41,72.36,72.4,51681.0,72.39,72.41,72.36,72.4,51681.0
2021-06-03 13:00:00,72.4,72.46,72.32,72.33,27804.0,72.4,72.46,72.32,72.33,27804.0
2021-06-03 13:10:00,72.33,72.34,72.22,72.23,29873.0,72.33,72.34,72.22,72.23,29873.0
2021-06-03 13:20:00,72.23,72.31,72.23,72.23,21451.0,72.23,72.31,72.23,72.23,21451.0
2021-06-03 13:30:00,72.23,72.33,72.21,72.31,63892.0,72.23,72.33,72.21,72.31,63892.0
2021-06-03 13:40:00,72.32,72.41,72.29,72.41,20431.0,72.32,72.41,72.29,72.41,20431.0
2021-06-03 13:50:00,72.42,72.48,72.4,72.42,17592.0,72.42,72.48,72.4,72.42,17592.0
2021-06-03 14:00:00,72.41,72.47,72.37,72.37,20759.0,72.41,72.47,72.37,72.37,20759.0
2021-06-03 14:10:00,72.38,72.54,72.36,72.51,24560.0,72.38,72.54,72.36,72.51,24560.0
2021-06-03 14:20:00,72.5,72.5,72.39,72.44,19256.0,72.5,72.5,72.39,72.44,19256.0
2021-06-03 14:30:00,72.43,72.48,72.35,72.47,21091.0,72.43,72.48,72.35,72.47,21091.0
2021-06-03 14:40:00,72.46,72.47,72.26,72.36,42667.0,72.46,72.47,72.26,72.36,42667.0
2021-06-03 14:50:00,72.37,72.41,72.32,72.4,33189.0,72.37,72.41,72.32,72.4,33189.0
2021-06-03 15:00:00,72.41,72.48,72.32,72.36,53104.0,72.41,72.48,72.32,72.36,53104.0
2021-06-03 15:10:00,72.36,72.52,72.35,72.43,118629.0,72.36,72.52,72.35,72.43,118629.0
2021-06-03 15:20:00,72.42,72.48,72.4,72.47,64559.0,72.42,72.48,72.4,72.47,64559.0
2021-06-03 15:30:00,72.47,72.64,72.44,72.64,166078.0,72.47,72.64,72.44,72.64,166078.0
2021-06-03 15:40:00,72.65,72.65,72.48,72.55,91278.0,72.65,72.65,72.48,72.55,91278.0
2021-06-03 15:50:00,72.55,72.58,72.38,72.4,219551.0,72.55,72.58,72.38,72.4,219551.0
2021-06-04 09:30:00,72.79,72.97,71.76,71.8,135185.0,72.79,72.97,71.76,71.8,135185.0
2021-06-04 09:40:00,71.8,71.92,71.61,71.79,63925.0,71.8,71.92,71.61,71.79,63925.0
2021-06-04 09:50:00,71.78,71.93,71.71,71.75,49765.0,71.78,71.93,71.71,71.75,49765.0
2021-06-04 10:00:00,71.75,71.86,71.62,71.8,76113.0,71.75,71.86,71.62,71.8,76113.0
2021-06-04 10:10:00,71.8,71.88,71.73,71.76,52681.0,71.8,71.88,71.73,71.76,52681.0
2021-06-04 10:20:00,71.78,72.0,71.78,71.9,39132.0,71.78,72.0,71.78,71.9,39132.0
2021-06-04 10:30:00,71.91,72.03,71.91,71.94,21409.0,71.91,72.03,71.91,71.94,21409.0
2021-06-04 10:40:00,71.94,72.01,71.77,71.78,61081.0,71.94,72.01,71.77,71.78,61081.0
2021-06-04 10:50:00,71.78,71.88,71.78,71.88,31889.0,71.78,71.88,71.78,71.88,31889.0
2021-06-04 11:00:00,71.89,72.0,71.82,71.94,28079.0,71.89,72.0,71.82,71.94,28079.0
2021-06-04 11:10:00,71.93,72.07,71.93,72.0,79055.0,71.93,72.07,71.93,72.0,79055.0
2021-06-04 11:20:00,72.0,72.07,71.91,71.98,134604.0,72.0,72.07,71.91,71.98,134604.0
2021-06-04 11:30:00,71.96,72.05,71.84,71.86,89345.0,71.96,72.05,71.84,71.86,89345.0
2021-06-04 11:40:00,71.84,71.89,71.63,71.68,28026.0,71.84,71.89,71.63,71.68,28026.0
2021-06-04 11:50:00,71.69,71.7,71.48,71.49,47037.0,71.69,71.7,71.48,71.49,47037.0
2021-06-04 12:00:00,71.49,71.51,71.37,71.39,26869.0,71.49,71.51,71.37,71.39,26869.0
2021-06-04 12:10:00,71.37,71.39,71.28,71.28,52285.0,71.37,71.39,71.28,71.28,52285.0
2021-06-04 12:20:00,71.28,71.3,71.12,71.21,55979.0,71.28,71.3,71.12,71.21,55979.0
2021-06-04 12:30:00,71.22,71.31,71.22,71.26,22139.0,71.22,71.31,71.22,71.26,22139.0
2021-06-04 12:40:00,71.26,71.4,71.2,71.37,63972.0,71.26,71.4,71.2,71.37,63972.0
2021-06-04 12:50:00,71.37,71.41,71.31,71.39,27068.0,71.37,71.41,71.31,71.39,27068.0
2021-06-04 13:00:00,71.4,71.42,71.29,71.36,27715.0,71.4,71.42,71.29,71.36,27715.0
2021-06-04 13:10:00,71.37,71.41,71.33,71.34,34884.0,71.37,71.41,71.33,71.34,34884.0
2021-06-04 13:20:00,71.34,71.34,71.22,71.23,29215.0,71.34,71.34,71.22,71.23,29215.0
2021-06-04 13:30:00,71.24,71.38,71.22,71.36,35741.0,71.24,71.38,71.22,71.36,35741.0
2021-06-04 13:40:00,71.35,71.35,71.22,71.22,23093.0,71.35,71.35,71.22,71.22,23093.0
2021-06-04 13:50:00,71.23,71.24,71.16,71.23,28535.0,71.23,71.24,71.16,71.23,28535.0
2021-06-04 14:00:00,71.22,71.31,71.22,71.25,27512.0,71.22,71.31,71.22,71.25,27512.0
2021-06-04 14:10:00,71.26,71.31,71.17,71.26,33957.0,71.26,71.31,71.17,71.26,33957.0
2021-06-04 14:20:00,71.26,71.29,71.14,71.17,34417.0,71.26,71.29,71.14,71.17,34417.0
2021-06-04 14:30:00,71.17,71.31,71.15,71.29,32668.0,71.17,71.31,71.15,71.29,32668.0
2021-06-04 14:40:00,71.28,71.3,71.23,71.24,20418.0,71.28,71.3,71.23,71.24,20418.0
2021-06-04 14:50:00,71.25,71.29,71.19,71.23,52495.0,71.25,71.29,71.19,71.23,52495.0
2021-06-04 15:00:00,71.25,71.44,71.24,71.33,84004.0,71.25,71.44,71.24,71.33,84004.0
2021-06-04 15:10:00,71.33,71.41,71.32,71.37,32907.0,71.33,71.41,71.32,71.37,32907.0
2021-06-04 15:20:00,71.36,71.4,71.25,71.32,61762.0,71.36,71.4,71.25,71.32,61762.0
2021-06-04 15:30:00,71.31,71.34,71.26,71.3,61588.0,71.31,71.34,71.26,71.3,61588.0
2021-06-04 15:40:00,71.3,71.54,71.27,71.4,175004.0,71.3,71.54,71.27,71.4,175004.0
2021-06-04 15:50:00,71.4,71.52,71.39,71.43,249085.0,71.4,71.52,71.39,71.43,249085.0
2021-06-07 09:30:00,71.77,71.8,71.42,71.48,123266.0,71.77,71.8,71.42,71.48,123266.0
2021-06-07 09:40:00,71.48,71.66,71.48,71.52,23408.0,71.48,71.66,71.48,71.52,23408.0
2021-06-07 09:50:00,71.49,71.7,71.49,71.69,46056.0,71.49,71.7,71.49,71.69,46056.0
2021-06-07 10:00:00,71.7,71.86,71.65,71.72,50710.0,71.7,71.86,71.65,71.72,50710.0
2021-06-07 10:10:00,71.71,71.95,71.67,71.94,52994.0,71.71,71.95,71.67,71.94,52994.0
2021-06-07 10:20:00,71.93,71.93,71.78,71.93,16534.0,71.93,71.93,71.78,71.93,16534.0
2021-06-07 10:30:00,71.94,72.03,71.85,71.97,149850.0,71.94,72.03,71.85,71.97,149850.0
2021-06-07 10:40:00,71.98,71.99,71.9,71.91,21076.0,71.98,71.99,71.9,71.91,21076.0
2021-06-07 10:50:00,71.91,72.03,71.78,71.91,75553.0,71.91,72.03,71.78,71.91,75553.0
2021-06-07 11:00:00,71.92,72.01,71.83,72.0,87267.0,71.92,72.01,71.83,72.0,87267.0
2021-06-07 11:10:00,72.0,72.01,71.77,71.78,99140.0,72.0,72.01,71.77,71.78,99140.0
2021-06-07 11:20:00,71.78,71.8,71.58,71.58,35554.0,71.78,71.8,71.58,71.58,35554.0
2021-06-07 11:30:00,71.59,71.65,71.44,71.61,29454.0,71.59,71.65,71.44,71.61,29454.0
2021-06-07 11:40:00,71.59,71.85,71.58,71.82,48849.0,71.59,71.85,71.58,71.82,48849.0
2021-06-07 11:50:00,71.84,72.07,71.84,71.98,71340.0,71.84,72.07,71.84,71.98,71340.0
2021-06-07 12:00:00,71.98,72.05,71.94,72.01,46197.0,71.98,72.05,71.94,72.01,46197.0
2021-06-07 12:10:00,72.01,72.04,71.95,72.01,13009.0,72.01,72.04,71.95,72.01,13009.0
2021-06-07 12:20:00,72.0,72.01,71.91,71.97,34373.0,72.0,72.01,71.91,71.97,34373.0
2021-06-07 12:30:00,71.96,72.1,71.93,72.07,63100.0,71.96,72.1,71.93,72.07,63100.0
2021-06-07 12:40:00,72.08,72.08,71.72,71.72,63018.0,72.08,72.08,71.72,71.72,63018.0
2021-06-07 12:50:00,71.72,71.96,71.69,71.93,150566.0,71.72,71.96,71.69,71.93,150566.0
2021-06-07 13:00:00,71.94,71.95,71.88,71.94,33038.0,71.94,71.95,71.88,71.94,33038.0
2021-06-07 13:10:00,71.95,71.99,71.83,71.85,20437.0,71.95,71.99,71.83,71.85,20437.0
2021-06-07 13:20:00,71.84,71.84,71.71,71.74,42808.0,71.84,71.84,71.71,71.74,42808.0
2021-06-07 13:30:00,71.75,71.88,71.62,71.63,53790.0,71.75,71.88,71.62,71.63,53790.0
2021-06-07 13:40:00,71.64,71.83,71.59,71.68,165130.0,71.64,71.83,71.59,71.68,165130.0
2021-06-07 13:50:00,71.7,71.77,71.61,71.76,18334.0,71.7,71.77,71.61,71.76,18334.0
2021-06-07 14:00:00,71.76,71.76,71.61,71.65,17771.0,71.76,71.76,71.61,71.65,17771.0
2021-06-07 14:10:00,71.65,71.66,71.56,71.57,15907.0,71.65,71.66,71.56,71.57,15907.0
2021-06-07 14:20:00,71.58,71.61,71.56,71.56,14775.0,71.58,71.61,71.56,71.56,14775.0
2021-06-07 14:30:00,71.57,71.7,71.5,71.7,183263.0,71.57,71.7,71.5,71.7,183263.0
2021-06-07 14:40:00,71.69,71.71,71.45,71.48,38277.0,71.69,71.71,71.45,71.48,38277.0
2021-06-07 14:50:00,71.48,71.49,71.26,71.28,140429.0,71.48,71.49,71.26,71.28,140429.0
2021-06-07 15:00:00,71.27,71.47,71.27,71.47,41282.0,71.27,71.47,71.27,71.47,41282.0
2021-06-07 15:10:00,71.47,71.55,71.41,71.45,79244.0,71.47,71.55,71.41,71.45,79244.0
2021-06-07 15:20:00,71.45,71.46,71.32,71.42,51966.0,71.45,71.46,71.32,71.42,51966.0
2021-06-07 15:30:00,71.42,71.42,71.22,71.29,83021.0,71.42,71.42,71.22,71.29,83021.0
2021-06-07 15:40:00,71.29,71.37,71.23,71.23,70709.0,71.29,71.37,71.23,71.23,70709.0
2021-06-07 15:50:00,71.24,71.32,71.22,71.28,208835.0,71.24,71.32,71.22,71.28,208835.0
2021-06-08 09:30:00,71.35,71.93,71.23,71.86,83437.0,71.35,71.93,71.23,71.86,83437.0
2021-06-08 09:40:00,71.86,71.86,71.63,71.76,56868.0,71.86,71.86,71.63,71.76,56868.0
2021-06-08 09:50:00,71.76,71.78,71.33,71.49,65808.0,71.76,71.78,71.33,71.49,65808.0
2021-06-08 10:00:00,71.51,71.56,71.37,71.39,21006.0,71.51,71.56,71.37,71.39,21006.0
2021-06-08 10:10:00,71.4,71.41,71.17,71.25,26979.0,71.4,71.41,71.17,71.25,26979.0
2021-06-08 10:20:00,71.27,71.46,71.27,71.44,25890.0,71.27,71.46,71.27,71.44,25890.0
2021-06-08 10:30:00,71.44,71.49,71.28,71.28,19058.0,71.44,71.49,71.28,71.28,19058.0
2021-06-08 10:40:00,71.29,71.5,71.27,71.48,19977.0,71.29,71.5,71.27,71.48,19977.0
2021-06-08 10:50:00,71.48,71.63,71.47,71.48,166236.0,71.48,71.63,71.47,71.48,166236.0
2021-06-08 11:00:00,71.47,71.6,71.41,71.51,307989.0,71.47,71.6,71.41,71.51,307989.0
2021-06-08 11:10:00,71.53,71.55,71.34,71.34,27200.0,71.53,71.55,71.34,71.34,27200.0
2021-06-08 11:20:00,71.34,71.45,71.19,71.42,91385.0,71.34,71.45,71.19,71.42,91385.0
2021-06-08 11:30:00,71.41,71.54,71.41,71.52,38080.0,71.41,71.54,71.41,71.52,38080.0
2021-06-08 11:40:00,71.51,71.92,71.51,71.7,213741.0,71.51,71.92,71.51,71.7,213741.0
2021-06-08 11:50:00,71.72,71.95,71.69,71.88,214895.0,71.72,71.95,71.69,71.88,214895.0
2021-06-08 12:00:00,71.89,71.94,71.82,71.84,101319.0,71.89,71.94,71.82,71.84,101319.0
2021-06-08 12:10:00,71.84,72.04,71.82,71.95,126369.0,71.84,72.04,71.82,71.95,126369.0
2021-06-08 12:20:00,71.95,72.07,71.93,72.02,64612.0,71.95,72.07,71.93,72.02,64612.0
2021-06-08 12:30:00,72.02,72.02,71.9,71.92,30347.0,72.02,72.02,71.9,71.92,30347.0
2021-06-08 12:40:00,71.9,71.97,71.87,71.96,18097.0,71.9,71.97,71.87,71.96,18097.0
2021-06-08 12:50:00,71.95,71.98,71.89,71.96,27505.0,71.95,71.98,71.89,71.96,27505.0
2021-06-08 13:00:00,71.95,71.96,71.86,71.89,24121.0,71.95,71.96,71.86,71.89,24121.0
2021-06-08 13:10:00,71.89,71.94,71.84,71.85,19085.0,71.89,71.94,71.84,71.85,19085.0
2021-06-08 13:20:00,71.85,71.95,71.85,71.9,49091.0,71.85,71.95,71.85,71.9,49091.0
2021-06-08 13:30:00,71.91,71.96,71.88,71.91,13253.0,71.91,71.96,71.88,71.91,13253.0
2021-06-08 13:40:00,71.91,71.95,71.83,71.84,22193.0,71.91,71.95,71.83,71.84,22193.0
2021-06-08 13:50:00,71.85,71.87,71.69,71.7,36467.0,71.85,71.87,71.69,71.7,36467.0
2021-06-08 14:00:00,71.71,71.75,71.66,71.67,67966.0,71.71,71.75,71.66,71.67,67966.0
2021-06-08 14:10:00,71.68,71.75,71.67,71.74,30542.0,71.68,71.75,71.67,71.74,30542.0
2021-06-08 14:20:00,71.75,71.77,71.72,71.75,38536.0,71.75,71.77,71.72,71.75,38536.0
2021-06-08 14:30:00,71.75,71.77,71.68,71.73,68972.0,71.75,71.77,71.68,71.73,68972.0
2021-06-08 14:40:00,71.72,71.73,71.62,71.7,71687.0,71.72,71.73,71.62,71.7,71687.0
2021-06-08 14:50:00,71.7,71.72,71.56,71.59,219955.0,71.7,71.72,71.56,71.59,219955.0
2021-06-08 15:00:00,71.6,71.61,71.48,71.51,67989.0,71.6,71.61,71.48,71.51,67989.0
2021-06-08 15:10:00,71.5,71.92,71.47,71.87,86867.0,71.5,71.92,71.47,71.87,86867.0
2021-06-08 15:20:00,71.86,71.89,71.68,71.73,114819.0,71.86,71.89,71.68,71.73,114819.0
2021-06-08 15:30:00,71.73,71.86,71.7,71.76,275973.0,71.73,71.86,71.7,71.76,275973.0
2021-06-08 15:40:00,71.76,71.77,71.69,71.75,255698.0,71.76,71.77,71.69,71.75,255698.0
2021-06-08 15:50:00,71.75,71.78,71.5,71.55,378363.0,71.75,71.78,71.5,71.55,378363.0
2021-06-09 09:30:00,71.78,71.87,71.51,71.69,53330.0,71.78,71.87,71.51,71.69,53330.0
2021-06-09 09:40:00,71.71,71.81,71.46,71.75,31711.0,71.71,71.81,71.46,71.75,31711.0
2021-06-09 09:50:00,71.74,71.98,71.7,71.95,90511.0,71.74,71.98,71.7,71.95,90511.0
2021-06-09 10:00:00,71.95,72.27,71.95,72.24,21089.0,71.95,72.27,71.95,72.24,21089.0
2021-06-09 10:10:00,72.24,72.25,71.94,72.0,25539.0,72.24,72.25,71.94,72.0,25539.0
2021-06-09 10:20:00,72.02,72.02,71.82,71.88,113464.0,72.02,72.02,71.82,71.88,113464.0
2021-06-09 10:30:00,71.86,72.01,71.84,71.99,93074.0,71.86,72.01,71.84,71.99,93074.0
2021-06-09 10:40:00,72.0,72.13,72.0,72.07,33937.0,72.0,72.13,72.0,72.07,33937.0
2021-06-09 10:50:00,72.08,72.08,71.84,71.9,86764.0,72.08,72.08,71.84,71.9,86764.0
2021-06-09 11:00:00,71.9,71.93,71.79,71.82,105192.0,71.9,71.93,71.79,71.82,105192.0
2021-06-09 11:10:00,71.84,71.92,71.81,71.82,22931.0,71.84,71.92,71.81,71.82,22931.0
2021-06-09 11:20:00,71.81,71.85,71.75,71.81,68685.0,71.81,71.85,71.75,71.81,68685.0
2021-06-09 11:30:00,71.81,71.85,71.74,71.78,21085.0,71.81,71.85,71.74,71.78,21085.0
2021-06-09 11:40:00,71.78,71.87,71.78,71.78,45823.0,71.78,71.87,71.78,71.78,45823.0
2021-06-09 11:50:00,71.79,71.84,71.74,71.81,18930.0,71.79,71.84,71.74,71.81,18930.0
2021-06-09 12:00:00,71.81,71.85,71.77,71.84,15902.0,71.81,71.85,71.77,71.84,15902.0
2021-06-09 12:10:00,71.84,71.85,71.79,71.8,9121.0,71.84,71.85,71.79,71.8,9121.0
2021-06-09 12:20:00,71.8,71.82,71.74,71.81,24066.0,71.8,71.82,71.74,71.81,24066.0
2021-06-09 12:30:00,71.82,71.94,71.81,71.93,12069.0,71.82,71.94,71.81,71.93,12069.0
2021-06-09 12:40:00,71.93,71.96,71.85,71.92,15794.0,71.93,71.96,71.85,71.92,15794.0
2021-06-09 12:50:00,71.92,71.98,71.88,71.92,13121.0,71.92,71.98,71.88,71.92,13121.0
2021-06-09 13:00:00,71.92,72.03,71.92,71.99,13264.0,71.92,72.03,71.92,71.99,13264.0
2021-06-09 13:10:00,71.99,72.05,71.98,72.02,15086.0,71.99,72.05,71.98,72.02,15086.0
2021-06-09 13:20:00,72.03,72.07,72.0,72.02,13678.0,72.03,72.07,72.0,72.02,13678.0
2021-06-09 13:30:00,72.02,72.12,72.02,72.11,20620.0,72.02,72.12,72.02,72.11,20620.0
2021-06-09 13:40:00,72.13,72.23,72.09,72.2,53831.0,72.13,72.23,72.09,72.2,53831.0
2021-06-09 13:50:00,72.2,72.29,72.18,72.2,39557.0,72.2,72.29,72.18,72.2,39557.0
2021-06-09 14:00:00,72.21,72.25,72.2,72.2,22966.0,72.21,72.25,72.2,72.2,22966.0
2021-06-09 14:10:00,72.2,72.24,72.17,72.22,13651.0,72.2,72.24,72.17,72.22,13651.0
2021-06-09 14:20:00,72.22,72.22,72.09,72.12,20183.0,72.22,72.22,72.09,72.12,20183.0
2021-06-09 14:30:00,72.12,72.16,72.06,72.11,21668.0,72.12,72.16,72.06,72.11,21668.0
2021-06-09 14:40:00,72.12,72.21,72.07,72.2,64380.0,72.12,72.21,72.07,72.2,64380.0
2021-06-09 14:50:00,72.18,72.18,72.09,72.15,34282.0,72.18,72.18,72.09,72.15,34282.0
2021-06-09 15:00:00,72.14,72.18,72.08,72.1,68893.0,72.14,72.18,72.08,72.1,68893.0
2021-06-09 15:10:00,72.11,72.11,72.05,72.08,28147.0,72.11,72.11,72.05,72.08,28147.0
2021-06-09 15:20:00,72.08,72.09,71.9,71.9,23367.0,72.08,72.09,71.9,71.9,23367.0
2021-06-09 15:30:00,71.89,71.9,71.74,71.76,42542.0,71.89,71.9,71.74,71.76,42542.0
2021-06-09 15:40:00,71.76,71.77,71.67,71.69,69364.0,71.76,71.77,71.67,71.69,69364.0
2021-06-09 15:50:00,71.68,71.77,71.63,71.65,220310.0,71.68,71.77,71.63,71.65,220310.0
2021-06-10 09:30:00,71.56,71.74,71.16,71.28,97283.0,71.56,71.74,71.16,71.28,97283.0
2021-06-10 09:40:00,71.28,71.47,71.17,71.38,44439.0,71.28,71.47,71.17,71.38,44439.0
2021-06-10 09:50:00,71.38,71.4,71.2,71.22,29941.0,71.38,71.4,71.2,71.22,29941.0
2021-06-10 10:00:00,71.22,71.23,70.87,70.9,100582.0,71.22,71.23,70.87,70.9,100582.0
2021-06-10 10:10:00,70.9,71.1,70.9,70.98,42581.0,70.9,71.1,70.9,70.98,42581.0
2021-06-10 10:20:00,70.96,71.04,70.95,70.98,24857.0,70.96,71.04,70.95,70.98,24857.0
2021-06-10 10:30:00,71.01,71.12,70.97,71.03,46015.0,71.01,71.12,70.97,71.03,46015.0
2021-06-10 10:40:00,71.03,71.1,70.91,71.0,210833.0,71.03,71.1,70.91,71.0,210833.0
2021-06-10 10:50:00,71.01,71.17,70.9,70.99,188280.0,71.01,71.17,70.9,70.99,188280.0
2021-06-10 11:00:00,70.99,71.1,70.95,70.97,32644.0,70.99,71.1,70.95,70.97,32644.0
2021-06-10 11:10:00,70.98,71.12,70.98,71.01,21319.0,70.98,71.12,70.98,71.01,21319.0
2021-06-10 11:20:00,71.02,71.02,70.91,70.95,11283.0,71.02,71.02,70.91,70.95,11283.0
2021-06-10 11:30:00,70.95,70.96,70.66,70.67,29795.0,70.95,70.96,70.66,70.67,29795.0
2021-06-10 11:40:00,70.7,70.79,70.65,70.67,23937.0,70.7,70.79,70.65,70.67,23937.0
2021-06-10 11:50:00,70.69,70.69,70.51,70.59,53060.0,70.69,70.69,70.51,70.59,53060.0
2021-06-10 12:00:00,70.6,70.67,70.53,70.54,48731.0,70.6,70.67,70.53,70.54,48731.0
2021-06-10 12:10:00,70.54,70.56,70.38,70.47,31594.0,70.54,70.56,70.38,70.47,31594.0
2021-06-10 12:20:00,70.48,70.51,70.43,70.46,21045.0,70.48,70.51,70.43,70.46,21045.0
2021-06-10 12:30:00,70.46,70.52,70.41,70.51,27587.0,70.46,70.52,70.41,70.51,27587.0
2021-06-10 12:40:00,70.5,70.51,70.41,70.47,24021.0,70.5,70.51,70.41,70.47,24021.0
2021-06-10 12:50:00,70.47,70.48,70.37,70.48,19858.0,70.47,70.48,70.37,70.48,19858.0
2021-06-10 13:00:00,70.48,70.69,70.48,70.69,42715.0,70.48,70.69,70.48,70.69,42715.0
2021-06-10 13:10:00,70.67,70.72,70.59,70.6,51125.0,70.67,70.72,70.59,70.6,51125.0
2021-06-10 13:20:00,70.6,70.72,70.57,70.72,19872.0,70.6,70.72,70.57,70.72,19872.0
2021-06-10 13:30:00,70.72,70.76,70.61,70.7,21677.0,70.72,70.76,70.61,70.7,21677.0
2021-06-10 13:40:00,70.7,70.75,70.66,70.74,11578.0,70.7,70.75,70.66,70.74,11578.0
2021-06-10 13:50:00,70.77,70.82,70.7,70.71,31924.0,70.77,70.82,70.7,70.71,31924.0
2021-06-10 14:00:00,70.7,70.84,70.7,70.76,20812.0,70.7,70.84,70.7,70.76,20812.0
2021-06-10 14:10:00,70.75,70.75,70.68,70.75,25793.0,70.75,70.75,70.68,70.75,25793.0
2021-06-10 14:20:00,70.75,70.8,70.71,70.73,19848.0,70.75,70.8,70.71,70.73,19848.0
2021-06-10 14:30:00,70.75,70.83,70.71,70.73,18725.0,70.75,70.83,70.71,70.73,18725.0
2021-06-10 14:40:00,70.73,70.81,70.72,70.76,21351.0,70.73,70.81,70.72,70.76,21351.0
2021-06-10 14:50:00,70.77,70.85,70.74,70.85,17179.0,70.77,70.85,70.74,70.85,17179.0
2021-06-10 15:00:00,70.84,70.92,70.83,70.89,26389.0,70.84,70.92,70.83,70.89,26389.0
2021-06-10 15:10:00,70.88,70.9,70.81,70.87,38553.0,70.88,70.9,70.81,70.87,38553.0
2021-06-10 15:20:00,70.87,70.9,70.77,70.81,29894.0,70.87,70.9,70.77,70.81,29894.0
2021-06-10 15:30:00,70.81,71.03,70.81,71.03,63773.0,70.81,71.03,70.81,71.03,63773.0
2021-06-10 15:40:00,71.03,71.07,70.92,71.03,143867.0,71.03,71.07,70.92,71.03,143867.0
2021-06-10 15:50:00,71.04,71.09,71.0,71.02,242474.0,71.04,71.09,71.0,71.02,242474.0
2021-06-11 09:30:00,71.17,71.38,70.75,70.89,143104.0,71.17,71.38,70.75,70.89,143104.0
2021-06-11 09:40:00,70.89,71.04,70.74,70.92,43411.0,70.89,71.04,70.74,70.92,43411.0
2021-06-11 09:50:00,70.92,71.03,70.86,71.02,26448.0,70.92,71.03,70.86,71.02,26448.0
2021-06-11 10:00:00,71.05,71.06,70.84,70.9,25917.0,71.05,71.06,70.84,70.9,25917.0
2021-06-11 10:10:00,70.89,70.9,70.75,70.76,23991.0,70.89,70.9,70.75,70.76,23991.0
2021-06-11 10:20:00,70.74,70.93,70.7,70.91,25509.0,70.74,70.93,70.7,70.91,25509.0
2021-06-11 10:30:00,70.89,71.04,70.85,70.93,20740.0,70.89,71.04,70.85,70.93,20740.0
2021-06-11 10:40:00,70.94,71.09,70.87,70.92,61907.0,70.94,71.09,70.87,70.92,61907.0
2021-06-11 10:50:00,70.93,70.99,70.91,70.96,10433.0,70.93,70.99,70.91,70.96,10433.0
2021-06-11 11:00:00,70.97,70.97,70.82,70.86,21984.0,70.97,70.97,70.82,70.86,21984.0
2021-06-11 11:10:00,70.85,70.86,70.77,70.85,19322.0,70.85,70.86,70.77,70.85,19322.0
2021-06-11 11:20:00,70.85,70.94,70.82,70.91,20788.0,70.85,70.94,70.82,70.91,20788.0
2021-06-11 11:30:00,70.88,70.89,70.67,70.68,32905.0,70.88,70.89,70.67,70.68,32905.0
2021-06-11 11:40:00,70.68,70.69,70.59,70.64,15127.0,70.68,70.69,70.59,70.64,15127.0
2021-06-11 11:50:00,70.66,70.69,70.6,70.63,9014.0,70.66,70.69,70.6,70.63,9014.0
2021-06-11 12:00:00,70.61,70.62,70.51,70.62,11588.0,70.61,70.62,70.51,70.62,11588.0
2021-06-11 12:10:00,70.63,70.71,70.62,70.71,10207.0,70.63,70.71,70.62,70.71,10207.0
2021-06-11 12:20:00,70.72,70.78,70.71,70.78,9033.0,70.72,70.78,70.71,70.78,9033.0
2021-06-11 12:30:00,70.78,70.81,70.75,70.77,10891.0,70.78,70.81,70.75,70.77,10891.0
2021-06-11 12:40:00,70.76,70.91,70.76,70.88,11734.0,70.76,70.91,70.76,70.88,11734.0
2021-06-11 12:50:00,70.87,70.93,70.85,70.86,11974.0,70.87,70.93,70.85,70.86,11974.0
2021-06-11 13:00:00,70.85,70.85,70.69,70.7,17442.0,70.85,70.85,70.69,70.7,17442.0
2021-06-11 13:10:00,70.69,70.73,70.67,70.69,12559.0,70.69,70.73,70.67,70.69,12559.0
2021-06-11 13:20:00,70.69,70.75,70.69,70.74,11663.0,70.69,70.75,70.69,70.74,11663.0
2021-06-11 13:30:00,70.73,70.74,70.65,70.69,16778.0,70.73,70.74,70.65,70.69,16778.0
2021-06-11 13:40:00,70.68,70.82,70.68,70.78,13757.0,70.68,70.82,70.68,70.78,13757.0
2021-06-11 13:50:00,70.79,70.8,70.76,70.78,12884.0,70.79,70.8,70.76,70.78,12884.0
2021-06-11 14:00:00,70.78,70.89,70.78,70.84,14882.0,70.78,70.89,70.78,70.84,14882.0
2021-06-11 14:10:00,70.84,70.87,70.81,70.85,45373.0,70.84,70.87,70.81,70.85,45373.0
2021-06-11 14:20:00,70.85,70.9,70.85,70.89,10189.0,70.85,70.9,70.85,70.89,10189.0
2021-06-11 14:30:00,70.89,70.94,70.84,70.86,13058.0,70.89,70.94,70.84,70.86,13058.0
2021-06-11 14:40:00,70.85,70.85,70.76,70.77,37761.0,70.85,70.85,70.76,70.77,37761.0
2021-06-11 14:50:00,70.77,70.77,70.67,70.74,17603.0,70.77,70.77,70.67,70.74,17603.0
2021-06-11 15:00:00,70.73,70.73,70.67,70.71,26170.0,70.73,70.73,70.67,70.71,26170.0
2021-06-11 15:10:00,70.7,70.73,70.67,70.72,25402.0,70.7,70.73,70.67,70.72,25402.0
2021-06-11 15:20:00,70.72,70.72,70.59,70.64,19893.0,70.72,70.72,70.59,70.64,19893.0
2021-06-11 15:30:00,70.63,70.71,70.62,70.66,48666.0,70.63,70.71,70.62,70.66,48666.0
2021-06-11 15:40:00,70.67,70.77,70.63,70.69,70540.0,70.67,70.77,70.63,70.69,70540.0
2021-06-11 15:50:00,70.7,70.86,70.69,70.8,322854.0,70.7,70.86,70.69,70.8,322854.0
2021-06-14 09:30:00,70.58,70.64,69.93,69.98,148952.0,70.58,70.64,69.93,69.98,148952.0
2021-06-14 09:40:00,69.98,69.98,69.31,69.31,63122.0,69.98,69.98,69.31,69.31,63122.0
2021-06-14 09:50:00,69.34,69.5,69.26,69.37,99567.0,69.34,69.5,69.26,69.37,99567.0
2021-06-14 10:00:00,69.35,69.43,69.23,69.31,75351.0,69.35,69.43,69.23,69.31,75351.0
2021-06-14 10:10:00,69.3,69.32,69.09,69.28,54560.0,69.3,69.32,69.09,69.28,54560.0
2021-06-14 10:20:00,69.3,69.4,69.25,69.39,31957.0,69.3,69.4,69.25,69.39,31957.0
2021-06-14 10:30:00,69.39,69.47,69.29,69.31,94248.0,69.39,69.47,69.29,69.31,94248.0
2021-06-14 10:40:00,69.3,69.43,69.26,69.42,35219.0,69.3,69.43,69.26,69.42,35219.0
2021-06-14 10:50:00,69.41,69.51,69.27,69.51,55114.0,69.41,69.51,69.27,69.51,55114.0
2021-06-14 11:00:00,69.5,69.98,69.5,69.93,45077.0,69.5,69.98,69.5,69.93,45077.0
2021-06-14 11:10:00,69.94,69.94,69.5,69.55,37436.0,69.94,69.94,69.5,69.55,37436.0
2021-06-14 11:20:00,69.57,69.57,69.35,69.36,16167.0,69.57,69.57,69.35,69.36,16167.0
2021-06-14 11:30:00,69.34,69.42,69.26,69.39,25474.0,69.34,69.42,69.26,69.39,25474.0
2021-06-14 11:40:00,69.37,69.37,69.27,69.31,17136.0,69.37,69.37,69.27,69.31,17136.0
2021-06-14 11:50:00,69.3,69.3,69.15,69.23,26984.0,69.3,69.3,69.15,69.23,26984.0
2021-06-14 12:00:00,69.25,69.33,69.18,69.25,31424.0,69.25,69.33,69.18,69.25,31424.0
2021-06-14 12:10:00,69.25,69.26,69.17,69.2,12354.0,69.25,69.26,69.17,69.2,12354.0
2021-06-14 12:20:00,69.2,69.24,69.16,69.17,21375.0,69.2,69.24,69.16,69.17,21375.0
2021-06-14 12:30:00,69.17,69.19,68.95,69.0,40492.0,69.17,69.19,68.95,69.0,40492.0
2021-06-14 12:40:00,69.0,69.11,68.97,69.08,28468.0,69.0,69.11,68.97,69.08,28468.0
2021-06-14 12:50:00,69.06,69.08,69.02,69.03,15797.0,69.06,69.08,69.02,69.03,15797.0
2021-06-14 13:00:00,69.04,69.06,68.96,69.02,15756.0,69.04,69.06,68.96,69.02,15756.0
2021-06-14 13:10:00,69.01,69.05,68.99,69.0,17931.0,69.01,69.05,68.99,69.0,17931.0
2021-06-14 13:20:00,68.99,69.06,68.98,69.04,13019.0,68.99,69.06,68.98,69.04,13019.0
2021-06-14 13:30:00,69.04,69.04,68.92,68.93,28765.0,69.04,69.04,68.92,68.93,28765.0
2021-06-14 13:40:00,68.92,68.96,68.85,68.88,25736.0,68.92,68.96,68.85,68.88,25736.0
2021-06-14 13:50:00,68.87,68.95,68.81,68.82,24546.0,68.87,68.95,68.81,68.82,24546.0
2021-06-14 14:00:00,68.83,68.87,68.74,68.79,30296.0,68.83,68.87,68.74,68.79,30296.0
2021-06-14 14:10:00,68.79,68.86,68.76,68.86,25585.0,68.79,68.86,68.76,68.86,25585.0
2021-06-14 14:20:00,68.86,68.91,68.82,68.83,36345.0,68.86,68.91,68.82,68.83,36345.0
2021-06-14 14:30:00,68.82,68.94,68.82,68.92,31300.0,68.82,68.94,68.82,68.92,31300.0
2021-06-14 14:40:00,68.92,69.1,68.92,69.1,66245.0,68.92,69.1,68.92,69.1,66245.0
2021-06-14 14:50:00,69.1,69.21,69.07,69.18,43170.0,69.1,69.21,69.07,69.18,43170.0
2021-06-14 15:00:00,69.18,69.26,69.18,69.25,31773.0,69.18,69.26,69.18,69.25,31773.0
2021-06-14 15:10:00,69.26,69.31,69.14,69.15,33838.0,69.26,69.31,69.14,69.15,33838.0
2021-06-14 15:20:00,69.15,69.16,68.99,69.08,126829.0,69.15,69.16,68.99,69.08,126829.0
2021-06-14 15:30:00,69.06,69.1,68.89,69.06,113529.0,69.06,69.1,68.89,69.06,113529.0
2021-06-14 15:40:00,69.06,69.06,68.82,68.87,274024.0,69.06,69.06,68.82,68.87,274024.0
2021-06-14 15:50:00,68.87,68.88,68.69,68.78,584786.0,68.87,68.88,68.69,68.78,584786.0
2021-06-15 09:30:00,69.01,69.07,68.73,68.77,70832.0,69.01,69.07,68.73,68.77,70832.0
2021-06-15 09:40:00,68.77,68.77,68.51,68.55,44845.0,68.77,68.77,68.51,68.55,44845.0
2021-06-15 09:50:00,68.55,68.71,68.46,68.65,33313.0,68.55,68.71,68.46,68.65,33313.0
2021-06-15 10:00:00,68.69,68.78,68.66,68.73,47776.0,68.69,68.78,68.66,68.73,47776.0
2021-06-15 10:10:00,68.72,68.76,68.48,68.56,35885.0,68.72,68.76,68.48,68.56,35885.0
2021-06-15 10:20:00,68.56,68.82,68.56,68.82,28569.0,68.56,68.82,68.56,68.82,28569.0
2021-06-15 10:30:00,68.85,68.91,68.8,68.87,24331.0,68.85,68.91,68.8,68.87,24331.0
2021-06-15 10:40:00,68.86,69.0,68.85,68.98,28771.0,68.86,69.0,68.85,68.98,28771.0
2021-06-15 10:50:00,68.99,69.28,68.94,69.25,90675.0,68.99,69.28,68.94,69.25,90675.0
2021-06-15 11:00:00,69.23,69.32,69.2,69.28,32126.0,69.23,69.32,69.2,69.28,32126.0
2021-06-15 11:10:00,69.28,69.36,69.25,69.34,24917.0,69.28,69.36,69.25,69.34,24917.0
2021-06-15 11:20:00,69.36,69.49,69.28,69.29,44688.0,69.36,69.49,69.28,69.29,44688.0
2021-06-15 11:30:00,69.3,69.4,69.29,69.34,19720.0,69.3,69.4,69.29,69.34,19720.0
2021-06-15 11:40:00,69.33,69.4,69.28,69.4,49557.0,69.33,69.4,69.28,69.4,49557.0
2021-06-15 11:50:00,69.4,69.44,69.27,69.37,50100.0,69.4,69.44,69.27,69.37,50100.0
2021-06-15 12:00:00,69.38,69.49,69.32,69.44,171151.0,69.38,69.49,69.32,69.44,171151.0
2021-06-15 12:10:00,69.43,69.51,69.4,69.46,22615.0,69.43,69.51,69.4,69.46,22615.0
2021-06-15 12:20:00,69.45,69.51,69.43,69.48,22011.0,69.45,69.51,69.43,69.48,22011.0
2021-06-15 12:30:00,69.5,69.72,69.48,69.72,37435.0,69.5,69.72,69.48,69.72,37435.0
2021-06-15 12:40:00,69.72,70.33,69.64,69.83,563731.0,69.72,70.33,69.64,69.83,563731.0
2021-06-15 12:50:00,69.84,69.98,69.75,69.9,105366.0,69.84,69.98,69.75,69.9,105366.0
2021-06-15 13:00:00,69.9,69.96,69.75,69.86,61670.0,69.9,69.96,69.75,69.86,61670.0
2021-06-15 13:10:00,69.86,69.86,69.77,69.79,55346.0,69.86,69.86,69.77,69.79,55346.0
2021-06-15 13:20:00,69.79,69.9,69.79,69.87,29514.0,69.79,69.9,69.79,69.87,29514.0
2021-06-15 13:30:00,69.87,70.0,69.86,69.99,33812.0,69.87,70.0,69.86,69.99,33812.0
2021-06-15 13:40:00,69.97,70.14,69.93,70.1,37207.0,69.97,70.14,69.93,70.1,37207.0
2021-06-15 13:50:00,70.11,70.19,70.02,70.03,43116.0,70.11,70.19,70.02,70.03,43116.0
2021-06-15 14:00:00,70.05,70.16,70.02,70.09,49028.0,70.05,70.16,70.02,70.09,49028.0
2021-06-15 14:10:00,70.08,70.27,70.05,70.21,43730.0,70.08,70.27,70.05,70.21,43730.0
2021-06-15 14:20:00,70.2,70.37,70.19,70.37,55073.0,70.2,70.37,70.19,70.37,55073.0
2021-06-15 14:30:00,70.37,70.38,70.21,70.26,27960.0,70.37,70.38,70.21,70.26,27960.0
2021-06-15 14:40:00,70.26,70.33,70.24,70.31,20069.0,70.26,70.33,70.24,70.31,20069.0
2021-06-15 14:50:00,70.31,70.32,70.09,70.09,20547.0,70.31,70.32,70.09,70.09,20547.0
2021-06-15 15:00:00,70.08,70.08,69.92,69.97,22470.0,70.08,70.08,69.92,69.97,22470.0
2021-06-15 15:10:00,69.97,70.12,69.96,70.07,21236.0,69.97,70.12,69.96,70.07,21236.0
2021-06-15 15:20:00,70.07,70.09,70.0,70.0,29781.0,70.07,70.09,70.0,70.0,29781.0
2021-06-15 15:30:00,70.0,70.21,70.0,70.14,105177.0,70.0,70.21,70.0,70.14,105177.0
2021-06-15 15:40:00,70.14,70.14,69.98,70.02,118185.0,70.14,70.14,69.98,70.02,118185.0
2021-06-15 15:50:00,70.0,70.06,69.92,70.0,249462.0,70.0,70.06,69.92,70.0,249462.0
2021-06-16 09:30:00,70.5,72.87,70.48,72.11,705947.0,70.5,72.87,70.48,72.11,705947.0
2021-06-16 09:40:00,72.09,73.3,71.97,73.22,551599.0,72.09,73.3,71.97,73.22,551599.0
2021-06-16 09:50:00,73.21,74.12,73.16,74.07,615244.0,73.21,74.12,73.16,74.07,615244.0
2021-06-16 10:00:00,74.09,75.25,74.01,75.12,1127272.0,74.09,75.25,74.01,75.12,1127272.0
2021-06-16 10:10:00,75.11,75.22,74.65,74.8,608211.0,75.11,75.22,74.65,74.8,608211.0
2021-06-16 10:20:00,74.78,74.81,73.75,73.78,441058.0,74.78,74.81,73.75,73.78,441058.0
2021-06-16 10:30:00,73.77,73.81,73.44,73.66,320774.0,73.77,73.81,73.44,73.66,320774.0
2021-06-16 10:40:00,73.68,74.03,73.55,74.0,484578.0,73.68,74.03,73.55,74.0,484578.0
2021-06-16 10:50:00,74.01,74.05,73.49,73.82,132080.0,74.01,74.05,73.49,73.82,132080.0
2021-06-16 11:00:00,73.84,73.98,73.71,73.91,115156.0,73.84,73.98,73.71,73.91,115156.0
2021-06-16 11:10:00,73.92,74.19,73.89,73.97,249292.0,73.92,74.19,73.89,73.97,249292.0
2021-06-16 11:20:00,73.98,74.2,73.96,74.16,69536.0,73.98,74.2,73.96,74.16,69536.0
2021-06-16 11:30:00,74.17,74.3,74.09,74.19,58666.0,74.17,74.3,74.09,74.19,58666.0
2021-06-16 11:40:00,74.2,74.24,74.04,74.06,63157.0,74.2,74.24,74.04,74.06,63157.0
2021-06-16 11:50:00,74.06,74.18,74.04,74.16,176730.0,74.06,74.18,74.04,74.16,176730.0
2021-06-16 12:00:00,74.17,74.49,74.17,74.42,110929.0,74.17,74.49,74.17,74.42,110929.0
2021-06-16 12:10:00,74.42,74.49,74.11,74.14,95799.0,74.42,74.49,74.11,74.14,95799.0
2021-06-16 12:20:00,74.15,74.3,74.13,74.29,67583.0,74.15,74.3,74.13,74.29,67583.0
2021-06-16 12:30:00,74.28,74.29,73.91,73.91,131870.0,74.28,74.29,73.91,73.91,131870.0
2021-06-16 12:40:00,73.92,74.15,73.9,74.11,60437.0,73.92,74.15,73.9,74.11,60437.0
2021-06-16 12:50:00,74.11,74.16,73.99,74.07,50065.0,74.11,74.16,73.99,74.07,50065.0
2021-06-16 13:00:00,74.07,74.12,73.89,74.02,106346.0,74.07,74.12,73.89,74.02,106346.0
2021-06-16 13:10:00,74.03,74.07,73.78,73.84,65771.0,74.03,74.07,73.78,73.84,65771.0
2021-06-16 13:20:00,73.82,73.93,73.75,73.84,72695.0,73.82,73.93,73.75,73.84,72695.0
2021-06-16 13:30:00,73.84,73.89,73.75,73.88,46532.0,73.84,73.89,73.75,73.88,46532.0
2021-06-16 13:40:00,73.89,73.92,73.58,73.62,63313.0,73.89,73.92,73.58,73.62,63313.0
2021-06-16 13:50:00,73.61,73.7,73.57,73.61,60954.0,73.61,73.7,73.57,73.61,60954.0
2021-06-16 14:00:00,73.6,73.62,73.08,73.53,97661.0,73.6,73.62,73.08,73.53,97661.0
2021-06-16 14:10:00,73.53,73.61,73.28,73.43,78524.0,73.53,73.61,73.28,73.43,78524.0
2021-06-16 14:20:00,73.43,73.45,73.34,73.42,83917.0,73.43,73.45,73.34,73.42,83917.0
2021-06-16 14:30:00,73.42,73.58,73.32,73.5,100341.0,73.42,73.58,73.32,73.5,100341.0
2021-06-16 14:40:00,73.49,73.49,73.1,73.1,125541.0,73.49,73.49,73.1,73.1,125541.0
2021-06-16 14:50:00,73.09,73.23,73.04,73.2,97863.0,73.09,73.23,73.04,73.2,97863.0
2021-06-16 15:00:00,73.2,73.23,72.85,72.9,77646.0,73.2,73.23,72.85,72.9,77646.0
2021-06-16 15:10:00,72.91,73.02,72.71,72.73,170586.0,72.91,73.02,72.71,72.73,170586.0
2021-06-16 15:20:00,72.73,72.76,72.52,72.6,127191.0,72.73,72.76,72.52,72.6,127191.0
2021-06-16 15:30:00,72.6,72.69,72.44,72.63,189397.0,72.6,72.69,72.44,72.63,189397.0
2021-06-16 15:40:00,72.63,72.87,72.58,72.65,208016.0,72.63,72.87,72.58,72.65,208016.0
2021-06-16 15:50:00,72.65,72.73,72.52,72.62,325049.0,72.65,72.73,72.52,72.62,325049.0
2021-06-17 09:30:00,72.43,72.94,72.12,72.92,183649.0,72.43,72.94,72.12,72.92,183649.0
2021-06-17 09:40:00,72.91,73.03,72.58,73.0,139911.0,72.91,73.03,72.58,73.0,139911.0
2021-06-17 09:50:00,72.99,73.15,72.94,73.0,95385.0,72.99,73.15,72.94,73.0,95385.0
2021-06-17 10:00:00,73.0,74.24,72.99,73.84,555229.0,73.0,74.24,72.99,73.84,555229.0
2021-06-17 10:10:00,73.84,74.59,73.81,74.42,398029.0,73.84,74.59,73.81,74.42,398029.0
2021-06-17 10:20:00,74.41,74.48,73.96,74.1,612901.0,74.41,74.48,73.96,74.1,612901.0
2021-06-17 10:30:00,74.11,74.22,73.8,74.11,496947.0,74.11,74.22,73.8,74.11,496947.0
2021-06-17 10:40:00,74.12,74.41,73.95,73.97,189036.0,74.12,74.41,73.95,73.97,189036.0
2021-06-17 10:50:00,73.95,74.08,73.64,73.7,117078.0,73.95,74.08,73.64,73.7,117078.0
2021-06-17 11:00:00,73.74,73.88,73.5,73.67,346439.0,73.74,73.88,73.5,73.67,346439.0
2021-06-17 11:10:00,73.65,73.83,73.64,73.7,112928.0,73.65,73.83,73.64,73.7,112928.0
2021-06-17 11:20:00,73.69,73.84,73.67,73.68,101926.0,73.69,73.84,73.67,73.68,101926.0
2021-06-17 11:30:00,73.68,73.88,73.67,73.81,61594.0,73.68,73.88,73.67,73.81,61594.0
2021-06-17 11:40:00,73.82,73.92,73.64,73.65,100804.0,73.82,73.92,73.64,73.65,100804.0
2021-06-17 11:50:00,73.65,73.71,73.57,73.66,125166.0,73.65,73.71,73.57,73.66,125166.0
2021-06-17 12:00:00,73.66,73.67,73.47,73.51,125778.0,73.66,73.67,73.47,73.51,125778.0
2021-06-17 12:10:00,73.51,73.71,73.42,73.56,88244.0,73.51,73.71,73.42,73.56,88244.0
2021-06-17 12:20:00,73.57,73.6,73.49,73.55,82849.0,73.57,73.6,73.49,73.55,82849.0
2021-06-17 12:30:00,73.56,73.9,73.53,73.8,68388.0,73.56,73.9,73.53,73.8,68388.0
2021-06-17 12:40:00,73.81,74.01,73.8,73.81,72526.0,73.81,74.01,73.8,73.81,72526.0
2021-06-17 12:50:00,73.83,74.19,73.71,74.04,63970.0,73.83,74.19,73.71,74.04,63970.0
2021-06-17 13:00:00,74.06,74.08,73.9,74.03,62164.0,74.06,74.08,73.9,74.03,62164.0
2021-06-17 13:10:00,74.03,74.04,73.7,73.74,55707.0,74.03,74.04,73.7,73.74,55707.0
2021-06-17 13:20:00,73.76,73.87,73.69,73.81,55442.0,73.76,73.87,73.69,73.81,55442.0
2021-06-17 13:30:00,73.82,73.98,73.79,73.9,59483.0,73.82,73.98,73.79,73.9,59483.0
2021-06-17 13:40:00,73.9,73.96,73.86,73.9,76246.0,73.9,73.96,73.86,73.9,76246.0
2021-06-17 13:50:00,73.9,73.9,73.65,73.69,62085.0,73.9,73.9,73.65,73.69,62085.0
2021-06-17 14:00:00,73.69,73.82,73.63,73.66,78586.0,73.69,73.82,73.63,73.66,78586.0
2021-06-17 14:10:00,73.66,73.92,73.63,73.92,74893.0,73.66,73.92,73.63,73.92,74893.0
2021-06-17 14:20:00,73.91,73.98,73.87,73.95,118385.0,73.91,73.98,73.87,73.95,118385.0
2021-06-17 14:30:00,73.97,74.06,73.93,73.99,72372.0,73.97,74.06,73.93,73.99,72372.0
2021-06-17 14:40:00,73.98,73.99,73.87,73.95,117007.0,73.98,73.99,73.87,73.95,117007.0
2021-06-17 14:50:00,73.94,74.0,73.88,73.92,108445.0,73.94,74.0,73.88,73.92,108445.0
2021-06-17 15:00:00,73.92,74.05,73.9,74.0,104495.0,73.92,74.05,73.9,74.0,104495.0
2021-06-17 15:10:00,74.01,74.08,73.92,74.06,76720.0,74.01,74.08,73.92,74.06,76720.0
2021-06-17 15:20:00,74.06,74.18,74.04,74.17,117621.0,74.06,74.18,74.04,74.17,117621.0
2021-06-17 15:30:00,74.17,74.35,74.17,74.33,170706.0,74.17,74.35,74.17,74.33,170706.0
2021-06-17 15:40:00,74.33,74.52,74.25,74.51,232556.0,74.33,74.52,74.25,74.51,232556.0
2021-06-17 15:50:00,74.52,74.53,74.11,74.35,763241.0,74.52,74.53,74.11,74.35,763241.0
2021-06-18 09:30:00,72.57,73.6,72.35,72.84,425747.0,72.57,73.6,72.35,72.84,425747.0
2021-06-18 09:40:00,72.86,72.89,72.48,72.6,84100.0,72.86,72.89,72.48,72.6,84100.0
2021-06-18 09:50:00,72.57,72.59,72.28,72.33,62308.0,72.57,72.59,72.28,72.33,62308.0
2021-06-18 10:00:00,72.36,72.66,72.03,72.65,87458.0,72.36,72.66,72.03,72.65,87458.0
2021-06-18 10:10:00,72.65,72.92,72.63,72.69,62820.0,72.65,72.92,72.63,72.69,62820.0
2021-06-18 10:20:00,72.7,73.01,72.68,72.94,105798.0,72.7,73.01,72.68,72.94,105798.0
2021-06-18 10:30:00,72.93,73.04,72.69,73.01,59214.0,72.93,73.04,72.69,73.01,59214.0
2021-06-18 10:40:00,73.0,73.05,72.76,72.78,92803.0,73.0,73.05,72.76,72.78,92803.0
2021-06-18 10:50:00,72.76,73.07,72.72,73.07,36988.0,72.76,73.07,72.72,73.07,36988.0
2021-06-18 11:00:00,73.08,73.17,73.03,73.12,37545.0,73.08,73.17,73.03,73.12,37545.0
2021-06-18 11:10:00,73.12,73.14,72.95,72.98,32642.0,73.12,73.14,72.95,72.98,32642.0
2021-06-18 11:20:00,72.99,73.04,72.77,72.87,28762.0,72.99,73.04,72.77,72.87,28762.0
2021-06-18 11:30:00,72.86,73.0,72.82,72.97,30010.0,72.86,73.0,72.82,72.97,30010.0
2021-06-18 11:40:00,72.98,73.01,72.87,72.88,30163.0,72.98,73.01,72.87,72.88,30163.0
2021-06-18 11:50:00,72.89,72.93,72.69,72.72,36552.0,72.89,72.93,72.69,72.72,36552.0
2021-06-18 12:00:00,72.71,72.72,72.57,72.64,23767.0,72.71,72.72,72.57,72.64,23767.0
2021-06-18 12:10:00,72.63,72.72,72.55,72.57,33857.0,72.63,72.72,72.55,72.57,33857.0
2021-06-18 12:20:00,72.59,72.68,72.58,72.65,22596.0,72.59,72.68,72.58,72.65,22596.0
2021-06-18 12:30:00,72.64,72.71,72.59,72.65,30236.0,72.64,72.71,72.59,72.65,30236.0
2021-06-18 12:40:00,72.63,72.65,72.48,72.56,32657.0,72.63,72.65,72.48,72.56,32657.0
2021-06-18 12:50:00,72.55,72.6,72.52,72.57,21915.0,72.55,72.6,72.52,72.57,21915.0
2021-06-18 13:00:00,72.56,72.59,72.48,72.51,27380.0,72.56,72.59,72.48,72.51,27380.0
2021-06-18 13:10:00,72.5,72.55,72.44,72.47,33970.0,72.5,72.55,72.44,72.47,33970.0
2021-06-18 13:20:00,72.45,72.57,72.39,72.55,51913.0,72.45,72.57,72.39,72.55,51913.0
2021-06-18 13:30:00,72.55,72.68,72.5,72.56,236700.0,72.55,72.68,72.5,72.56,236700.0
2021-06-18 13:40:00,72.56,72.59,72.42,72.44,19144.0,72.56,72.59,72.42,72.44,19144.0
2021-06-18 13:50:00,72.43,72.46,72.35,72.45,43371.0,72.43,72.46,72.35,72.45,43371.0
2021-06-18 14:00:00,72.44,72.45,72.37,72.4,44579.0,72.44,72.45,72.37,72.4,44579.0
2021-06-18 14:10:00,72.41,72.42,72.35,72.42,31395.0,72.41,72.42,72.35,72.42,31395.0
2021-06-18 14:20:00,72.41,72.44,72.28,72.37,54695.0,72.41,72.44,72.28,72.37,54695.0
2021-06-18 14:30:00,72.37,72.38,72.26,72.34,75282.0,72.37,72.38,72.26,72.34,75282.0
2021-06-18 14:40:00,72.35,72.38,72.31,72.35,32326.0,72.35,72.38,72.31,72.35,32326.0
2021-06-18 14:50:00,72.36,72.42,72.29,72.35,51713.0,72.36,72.42,72.29,72.35,51713.0
2021-06-18 15:00:00,72.36,72.43,72.26,72.27,68072.0,72.36,72.43,72.26,72.27,68072.0
2021-06-18 15:10:00,72.27,72.35,72.26,72.29,44665.0,72.27,72.35,72.26,72.29,44665.0
2021-06-18 15:20:00,72.28,72.31,72.2,72.2,66181.0,72.28,72.31,72.2,72.2,66181.0
2021-06-18 15:30:00,72.19,72.25,72.08,72.16,75048.0,72.19,72.25,72.08,72.16,75048.0
2021-06-18 15:40:00,72.17,72.26,72.12,72.16,252963.0,72.17,72.26,72.12,72.16,252963.0
2021-06-18 15:50:00,72.15,72.18,71.37,71.69,906892.0,72.15,72.18,71.37,71.69,906892.0
2021-06-21 09:30:00,71.86,72.13,71.44,71.53,55974.0,71.86,72.13,71.44,71.53,55974.0
2021-06-21 09:40:00,71.48,71.66,71.29,71.45,35155.0,71.48,71.66,71.29,71.45,35155.0
2021-06-21 09:50:00,71.45,71.7,71.44,71.6,59214.0,71.45,71.7,71.44,71.6,59214.0
2021-06-21 10:00:00,71.62,72.08,71.56,72.02,42878.0,71.62,72.08,71.56,72.02,42878.0
2021-06-21 10:10:00,72.01,72.27,71.88,72.27,138440.0,72.01,72.27,71.88,72.27,138440.0
2021-06-21 10:20:00,72.25,72.42,72.2,72.32,28573.0,72.25,72.42,72.2,72.32,28573.0
2021-06-21 10:30:00,72.32,72.37,72.11,72.11,24936.0,72.32,72.37,72.11,72.11,24936.0
2021-06-21 10:40:00,72.14,72.21,72.09,72.17,56867.0,72.14,72.21,72.09,72.17,56867.0
2021-06-21 10:50:00,72.19,72.23,72.03,72.07,52959.0,72.19,72.23,72.03,72.07,52959.0
2021-06-21 11:00:00,72.06,72.26,72.02,72.26,26304.0,72.06,72.26,72.02,72.26,26304.0
2021-06-21 11:10:00,72.29,72.37,72.16,72.36,58613.0,72.29,72.37,72.16,72.36,58613.0
2021-06-21 11:20:00,72.37,72.46,72.36,72.37,44339.0,72.37,72.46,72.36,72.37,44339.0
2021-06-21 11:30:00,72.4,72.5,72.35,72.49,58221.0,72.4,72.5,72.35,72.49,58221.0
2021-06-21 11:40:00,72.49,72.68,72.49,72.58,34231.0,72.49,72.68,72.49,72.58,34231.0
2021-06-21 11:50:00,72.57,72.58,72.34,72.36,29078.0,72.57,72.58,72.34,72.36,29078.0
2021-06-21 12:00:00,72.37,72.39,72.31,72.32,22873.0,72.37,72.39,72.31,72.32,22873.0
2021-06-21 12:10:00,72.33,72.36,72.25,72.26,20219.0,72.33,72.36,72.25,72.26,20219.0
2021-06-21 12:20:00,72.25,72.28,72.21,72.22,18073.0,72.25,72.28,72.21,72.22,18073.0
2021-06-21 12:30:00,72.26,72.37,72.26,72.3,26647.0,72.26,72.37,72.26,72.3,26647.0
2021-06-21 12:40:00,72.3,72.31,72.16,72.18,22854.0,72.3,72.31,72.16,72.18,22854.0
2021-06-21 12:50:00,72.17,72.19,72.11,72.12,26145.0,72.17,72.19,72.11,72.12,26145.0
2021-06-21 13:00:00,72.13,72.18,72.08,72.12,15996.0,72.13,72.18,72.08,72.12,15996.0
2021-06-21 13:10:00,72.11,72.15,71.96,72.02,36729.0,72.11,72.15,71.96,72.02,36729.0
2021-06-21 13:20:00,72.02,72.03,71.91,71.91,116589.0,72.02,72.03,71.91,71.91,116589.0
2021-06-21 13:30:00,71.91,72.09,71.88,71.98,77098.0,71.91,72.09,71.88,71.98,77098.0
2021-06-21 13:40:00,71.98,72.05,71.93,71.94,49438.0,71.98,72.05,71.93,71.94,49438.0
2021-06-21 13:50:00,71.95,72.03,71.87,71.87,37346.0,71.95,72.03,71.87,71.87,37346.0
2021-06-21 14:00:00,71.87,71.98,71.86,71.98,41422.0,71.87,71.98,71.86,71.98,41422.0
2021-06-21 14:10:00,71.98,72.01,71.94,72.0,34439.0,71.98,72.01,71.94,72.0,34439.0
2021-06-21 14:20:00,71.98,72.0,71.94,71.94,31819.0,71.98,72.0,71.94,71.94,31819.0
2021-06-21 14:30:00,71.94,72.02,71.91,71.99,36630.0,71.94,72.02,71.91,71.99,36630.0
2021-06-21 14:40:00,72.0,72.0,71.9,71.91,35709.0,72.0,72.0,71.9,71.91,35709.0
2021-06-21 14:50:00,71.91,71.95,71.86,71.89,30104.0,71.91,71.95,71.86,71.89,30104.0
2021-06-21 15:00:00,71.9,71.98,71.86,71.94,56118.0,71.9,71.98,71.86,71.94,56118.0
2021-06-21 15:10:00,71.94,71.97,71.89,71.97,42569.0,71.94,71.97,71.89,71.97,42569.0
2021-06-21 15:20:00,71.97,72.19,71.96,72.15,94366.0,71.97,72.19,71.96,72.15,94366.0
2021-06-21 15:30:00,72.14,72.3,72.14,72.25,82214.0,72.14,72.3,72.14,72.25,82214.0
2021-06-21 15:40:00,72.25,72.31,72.08,72.08,95953.0,72.25,72.31,72.08,72.08,95953.0
2021-06-21 15:50:00,72.08,72.24,72.05,72.14,297107.0,72.08,72.24,72.05,72.14,297107.0
2021-06-22 09:30:00,72.44,72.64,72.12,72.22,31941.0,72.44,72.64,72.12,72.22,31941.0
2021-06-22 09:40:00,72.19,72.42,72.15,72.31,23919.0,72.19,72.42,72.15,72.31,23919.0
2021-06-22 09:50:00,72.33,72.38,72.05,72.05,68678.0,72.33,72.38,72.05,72.05,68678.0
2021-06-22 10:00:00,72.0,72.18,71.89,72.15,15852.0,72.0,72.18,71.89,72.15,15852.0
2021-06-22 10:10:00,72.13,72.19,72.05,72.14,11649.0,72.13,72.19,72.05,72.14,11649.0
2021-06-22 10:20:00,72.14,72.25,72.11,72.14,19050.0,72.14,72.25,72.11,72.14,19050.0
2021-06-22 10:30:00,72.15,72.19,71.93,71.95,22722.0,72.15,72.19,71.93,71.95,22722.0
2021-06-22 10:40:00,71.95,72.07,71.93,71.94,14321.0,71.95,72.07,71.93,71.94,14321.0
2021-06-22 10:50:00,71.99,71.99,71.84,71.84,18801.0,71.99,71.99,71.84,71.84,18801.0
2021-06-22 11:00:00,71.86,72.07,71.82,72.01,26186.0,71.86,72.07,71.82,72.01,26186.0
2021-06-22 11:10:00,72.02,72.04,71.95,71.96,15086.0,72.02,72.04,71.95,71.96,15086.0
2021-06-22 11:20:00,71.95,71.98,71.81,71.82,20562.0,71.95,71.98,71.81,71.82,20562.0
2021-06-22 11:30:00,71.83,71.88,71.77,71.77,10382.0,71.83,71.88,71.77,71.77,10382.0
2021-06-22 11:40:00,71.78,71.81,71.61,71.62,23045.0,71.78,71.81,71.61,71.62,23045.0
2021-06-22 11:50:00,71.63,71.66,71.57,71.64,15695.0,71.63,71.66,71.57,71.64,15695.0
2021-06-22 12:00:00,71.66,71.8,71.61,71.77,35240.0,71.66,71.8,71.61,71.77,35240.0
2021-06-22 12:10:00,71.78,71.88,71.74,71.77,13555.0,71.78,71.88,71.74,71.77,13555.0
2021-06-22 12:20:00,71.79,71.92,71.74,71.9,17040.0,71.79,71.92,71.74,71.9,17040.0
2021-06-22 12:30:00,71.9,71.9,71.78,71.86,30446.0,71.9,71.9,71.78,71.86,30446.0
2021-06-22 12:40:00,71.86,71.94,71.86,71.91,24766.0,71.86,71.94,71.86,71.91,24766.0
2021-06-22 12:50:00,71.93,72.08,71.93,72.04,32319.0,71.93,72.08,71.93,72.04,32319.0
2021-06-22 13:00:00,72.05,72.06,71.97,72.03,26572.0,72.05,72.06,71.97,72.03,26572.0
2021-06-22 13:10:00,72.03,72.03,71.9,71.9,26200.0,72.03,72.03,71.9,71.9,26200.0
2021-06-22 13:20:00,71.9,71.94,71.89,71.93,12404.0,71.9,71.94,71.89,71.93,12404.0
2021-06-22 13:30:00,71.94,72.01,71.9,71.91,39995.0,71.94,72.01,71.9,71.91,39995.0
2021-06-22 13:40:00,71.92,72.04,71.9,72.04,12753.0,71.92,72.04,71.9,72.04,12753.0
2021-06-22 13:50:00,72.04,72.08,72.02,72.05,8162.0,72.04,72.08,72.02,72.05,8162.0
2021-06-22 14:00:00,72.06,72.11,72.03,72.08,15619.0,72.06,72.11,72.03,72.08,15619.0
2021-06-22 14:10:00,72.08,72.16,72.04,72.11,13249.0,72.08,72.16,72.04,72.11,13249.0
2021-06-22 14:20:00,72.1,72.16,72.07,72.08,12009.0,72.1,72.16,72.07,72.08,12009.0
2021-06-22 14:30:00,72.08,72.22,72.08,72.22,19665.0,72.08,72.22,72.08,72.22,19665.0
2021-06-22 14:40:00,72.24,72.29,72.18,72.27,22189.0,72.24,72.29,72.18,72.27,22189.0
2021-06-22 14:50:00,72.28,72.4,72.26,72.39,34779.0,72.28,72.4,72.26,72.39,34779.0
2021-06-22 15:00:00,72.4,72.45,72.33,72.34,25239.0,72.4,72.45,72.33,72.34,25239.0
2021-06-22 15:10:00,72.33,72.44,72.32,72.35,22520.0,72.33,72.44,72.32,72.35,22520.0
2021-06-22 15:20:00,72.35,72.55,72.33,72.5,22974.0,72.35,72.55,72.33,72.5,22974.0
2021-06-22 15:30:00,72.48,72.53,72.36,72.37,32585.0,72.48,72.53,72.36,72.37,32585.0
2021-06-22 15:40:00,72.37,72.43,72.28,72.29,55066.0,72.37,72.43,72.28,72.29,55066.0
2021-06-22 15:50:00,72.28,72.3,72.17,72.2,155071.0,72.28,72.3,72.17,72.2,155071.0
2021-06-23 09:30:00,72.44,72.48,72.1,72.28,71863.0,72.44,72.48,72.1,72.28,71863.0
2021-06-23 09:40:00,72.27,72.41,72.2,72.22,28037.0,72.27,72.41,72.2,72.22,28037.0
2021-06-23 09:50:00,72.21,72.38,72.18,72.26,27991.0,72.21,72.38,72.18,72.26,27991.0
2021-06-23 10:00:00,72.28,72.3,72.12,72.23,43054.0,72.28,72.3,72.12,72.23,43054.0
2021-06-23 10:10:00,72.21,72.31,72.12,72.23,62781.0,72.21,72.31,72.12,72.23,62781.0
2021-06-23 10:20:00,72.23,72.32,72.14,72.17,75592.0,72.23,72.32,72.14,72.17,75592.0
2021-06-23 10:30:00,72.14,72.14,72.0,72.09,10435.0,72.14,72.14,72.0,72.09,10435.0
2021-06-23 10:40:00,72.1,72.37,72.1,72.34,21581.0,72.1,72.37,72.1,72.34,21581.0
2021-06-23 10:50:00,72.34,72.41,72.15,72.26,35719.0,72.34,72.41,72.15,72.26,35719.0
2021-06-23 11:00:00,72.25,72.33,72.23,72.31,53321.0,72.25,72.33,72.23,72.31,53321.0
2021-06-23 11:10:00,72.32,72.32,72.15,72.26,28786.0,72.32,72.32,72.15,72.26,28786.0
2021-06-23 11:20:00,72.28,72.33,72.21,72.24,26812.0,72.28,72.33,72.21,72.24,26812.0
2021-06-23 11:30:00,72.24,72.36,72.21,72.35,41271.0,72.24,72.36,72.21,72.35,41271.0
2021-06-23 11:40:00,72.37,72.45,72.26,72.36,35093.0,72.37,72.45,72.26,72.36,35093.0
2021-06-23 11:50:00,72.35,72.38,72.25,72.33,21568.0,72.35,72.38,72.25,72.33,21568.0
2021-06-23 12:00:00,72.34,72.5,72.23,72.49,54657.0,72.34,72.5,72.23,72.49,54657.0
2021-06-23 12:10:00,72.5,72.58,72.43,72.51,73844.0,72.5,72.58,72.43,72.51,73844.0
2021-06-23 12:20:00,72.5,72.59,72.48,72.53,19977.0,72.5,72.59,72.48,72.53,19977.0
2021-06-23 12:30:00,72.52,72.56,72.48,72.51,29094.0,72.52,72.56,72.48,72.51,29094.0
2021-06-23 12:40:00,72.52,72.57,72.5,72.54,16073.0,72.52,72.57,72.5,72.54,16073.0
2021-06-23 12:50:00,72.51,72.58,72.5,72.57,13410.0,72.51,72.58,72.5,72.57,13410.0
2021-06-23 13:00:00,72.57,72.81,72.55,72.76,47896.0,72.57,72.81,72.55,72.76,47896.0
2021-06-23 13:10:00,72.76,72.79,72.74,72.77,13438.0,72.76,72.79,72.74,72.77,13438.0
2021-06-23 13:20:00,72.76,72.88,72.76,72.85,41353.0,72.76,72.88,72.76,72.85,41353.0
2021-06-23 13:30:00,72.86,72.86,72.74,72.79,19157.0,72.86,72.86,72.74,72.79,19157.0
2021-06-23 13:40:00,72.81,72.82,72.74,72.81,126171.0,72.81,72.82,72.74,72.81,126171.0
2021-06-23 13:50:00,72.81,72.9,72.79,72.87,11801.0,72.81,72.9,72.79,72.87,11801.0
2021-06-23 14:00:00,72.88,72.9,72.82,72.85,15267.0,72.88,72.9,72.82,72.85,15267.0
2021-06-23 14:10:00,72.84,72.85,72.8,72.85,18587.0,72.84,72.85,72.8,72.85,18587.0
2021-06-23 14:20:00,72.85,72.92,72.81,72.86,36169.0,72.85,72.92,72.81,72.86,36169.0
2021-06-23 14:30:00,72.86,72.93,72.81,72.92,48708.0,72.86,72.93,72.81,72.92,48708.0
2021-06-23 14:40:00,72.91,72.93,72.83,72.87,56749.0,72.91,72.93,72.83,72.87,56749.0
2021-06-23 14:50:00,72.86,73.01,72.84,72.89,147841.0,72.86,73.01,72.84,72.89,147841.0
2021-06-23 15:00:00,72.89,72.94,72.84,72.93,76517.0,72.89,72.94,72.84,72.93,76517.0
2021-06-23 15:10:00,72.94,73.0,72.91,72.97,104381.0,72.94,73.0,72.91,72.97,104381.0
2021-06-23 15:20:00,72.97,73.1,72.96,73.08,56519.0,72.97,73.1,72.96,73.08,56519.0
2021-06-23 15:30:00,73.08,73.12,73.02,73.1,67965.0,73.08,73.12,73.02,73.1,67965.0
2021-06-23 15:40:00,73.09,73.15,73.08,73.15,71328.0,73.09,73.15,73.08,73.15,71328.0
2021-06-23 15:50:00,73.17,73.33,72.99,73.09,478341.0,73.17,73.33,72.99,73.09,478341.0
2021-06-24 09:30:00,73.55,73.61,72.98,73.26,77254.0,73.55,73.61,72.98,73.26,77254.0
2021-06-24 09:40:00,73.26,73.82,73.17,73.77,37512.0,73.26,73.82,73.17,73.77,37512.0
2021-06-24 09:50:00,73.79,74.06,73.68,73.98,54690.0,73.79,74.06,73.68,73.98,54690.0
2021-06-24 10:00:00,73.99,74.01,73.55,73.55,61945.0,73.99,74.01,73.55,73.55,61945.0
2021-06-24 10:10:00,73.55,73.58,73.38,73.58,103551.0,73.55,73.58,73.38,73.58,103551.0
2021-06-24 10:20:00,73.56,73.76,73.56,73.76,41178.0,73.56,73.76,73.56,73.76,41178.0
2021-06-24 10:30:00,73.76,73.8,73.63,73.67,32827.0,73.76,73.8,73.63,73.67,32827.0
2021-06-24 10:40:00,73.67,73.78,73.47,73.53,44438.0,73.67,73.78,73.47,73.53,44438.0
2021-06-24 10:50:00,73.53,73.64,73.47,73.51,27070.0,73.53,73.64,73.47,73.51,27070.0
2021-06-24 11:00:00,73.5,73.52,73.39,73.52,15421.0,73.5,73.52,73.39,73.52,15421.0
2021-06-24 11:10:00,73.52,73.52,73.4,73.43,30086.0,73.52,73.52,73.4,73.43,30086.0
2021-06-24 11:20:00,73.43,73.52,73.42,73.47,18262.0,73.43,73.52,73.42,73.47,18262.0
2021-06-24 11:30:00,73.47,73.54,73.41,73.45,15787.0,73.47,73.54,73.41,73.45,15787.0
2021-06-24 11:40:00,73.44,73.52,73.41,73.52,34575.0,73.44,73.52,73.41,73.52,34575.0
2021-06-24 11:50:00,73.52,73.52,73.44,73.48,19949.0,73.52,73.52,73.44,73.48,19949.0
2021-06-24 12:00:00,73.47,73.52,73.39,73.41,29105.0,73.47,73.52,73.39,73.41,29105.0
2021-06-24 12:10:00,73.41,73.43,73.22,73.24,76156.0,73.41,73.43,73.22,73.24,76156.0
2021-06-24 12:20:00,73.24,73.33,73.2,73.21,17035.0,73.24,73.33,73.2,73.21,17035.0
2021-06-24 12:30:00,73.22,73.39,73.21,73.34,25377.0,73.22,73.39,73.21,73.34,25377.0
2021-06-24 12:40:00,73.31,73.4,73.31,73.4,39434.0,73.31,73.4,73.31,73.4,39434.0
2021-06-24 12:50:00,73.4,73.51,73.38,73.39,11470.0,73.4,73.51,73.38,73.39,11470.0
2021-06-24 13:00:00,73.4,73.45,73.38,73.41,11774.0,73.4,73.45,73.38,73.41,11774.0
2021-06-24 13:10:00,73.4,73.43,73.33,73.39,13158.0,73.4,73.43,73.33,73.39,13158.0
2021-06-24 13:20:00,73.39,73.4,73.2,73.24,66431.0,73.39,73.4,73.2,73.24,66431.0
2021-06-24 13:30:00,73.25,73.4,73.25,73.33,59821.0,73.25,73.4,73.25,73.33,59821.0
2021-06-24 13:40:00,73.33,73.37,73.29,73.31,13150.0,73.33,73.37,73.29,73.31,13150.0
2021-06-24 13:50:00,73.32,73.33,73.21,73.26,12032.0,73.32,73.33,73.21,73.26,12032.0
2021-06-24 14:00:00,73.26,73.31,73.25,73.28,11755.0,73.26,73.31,73.25,73.28,11755.0
2021-06-24 14:10:00,73.28,73.31,73.24,73.26,10574.0,73.28,73.31,73.24,73.26,10574.0
2021-06-24 14:20:00,73.26,73.29,73.22,73.25,18298.0,73.26,73.29,73.22,73.25,18298.0
2021-06-24 14:30:00,73.28,73.33,73.23,73.32,68744.0,73.28,73.33,73.23,73.32,68744.0
2021-06-24 14:40:00,73.32,73.32,73.25,73.26,9626.0,73.32,73.32,73.25,73.26,9626.0
2021-06-24 14:50:00,73.26,73.32,73.24,73.29,67835.0,73.26,73.32,73.24,73.29,67835.0
2021-06-24 15:00:00,73.29,73.29,73.1,73.1,21022.0,73.29,73.29,73.1,73.1,21022.0
2021-06-24 15:10:00,73.1,73.12,73.04,73.08,22531.0,73.1,73.12,73.04,73.08,22531.0
2021-06-24 15:20:00,73.09,73.1,73.04,73.05,45343.0,73.09,73.1,73.04,73.05,45343.0
2021-06-24 15:30:00,73.06,73.15,73.02,73.04,58230.0,73.06,73.15,73.02,73.04,58230.0
2021-06-24 15:40:00,73.05,73.07,73.0,73.01,56577.0,73.05,73.07,73.0,73.01,56577.0
2021-06-24 15:50:00,73.02,73.04,72.78,72.8,227840.0,73.02,73.04,72.78,72.8,227840.0
2021-06-25 09:30:00,72.78,72.98,72.47,72.73,41065.0,72.78,72.98,72.47,72.73,41065.0
2021-06-25 09:40:00,72.75,72.89,72.67,72.88,19898.0,72.75,72.89,72.67,72.88,19898.0
2021-06-25 09:50:00,72.89,73.21,72.89,73.03,30528.0,72.89,73.21,72.89,73.03,30528.0
2021-06-25 10:00:00,73.04,73.32,73.04,73.31,25256.0,73.04,73.32,73.04,73.31,25256.0
2021-06-25 10:10:00,73.29,73.37,73.23,73.37,23388.0,73.29,73.37,73.23,73.37,23388.0
2021-06-25 10:20:00,73.37,73.64,73.36,73.63,38276.0,73.37,73.64,73.36,73.63,38276.0
2021-06-25 10:30:00,73.61,73.69,73.44,73.46,14990.0,73.61,73.69,73.44,73.46,14990.0
2021-06-25 10:40:00,73.44,73.55,73.43,73.47,17292.0,73.44,73.55,73.43,73.47,17292.0
2021-06-25 10:50:00,73.47,73.55,73.46,73.49,79793.0,73.47,73.55,73.46,73.49,79793.0
2021-06-25 11:00:00,73.49,73.5,73.42,73.47,20798.0,73.49,73.5,73.42,73.47,20798.0
2021-06-25 11:10:00,73.5,73.54,73.45,73.48,15789.0,73.5,73.54,73.45,73.48,15789.0
2021-06-25 11:20:00,73.47,73.5,73.32,73.32,56726.0,73.47,73.5,73.32,73.32,56726.0
2021-06-25 11:30:00,73.33,73.33,73.2,73.28,11227.0,73.33,73.33,73.2,73.28,11227.0
2021-06-25 11:40:00,73.27,73.28,73.21,73.21,24747.0,73.27,73.28,73.21,73.21,24747.0
2021-06-25 11:50:00,73.2,73.2,73.06,73.09,27361.0,73.2,73.2,73.06,73.09,27361.0
2021-06-25 12:00:00,73.1,73.11,73.01,73.04,12506.0,73.1,73.11,73.01,73.04,12506.0
2021-06-25 12:10:00,73.02,73.05,72.93,73.0,30914.0,73.02,73.05,72.93,73.0,30914.0
2021-06-25 12:20:00,73.0,73.12,73.0,73.11,25574.0,73.0,73.12,73.0,73.11,25574.0
2021-06-25 12:30:00,73.09,73.19,73.08,73.18,21827.0,73.09,73.19,73.08,73.18,21827.0
2021-06-25 12:40:00,73.19,73.25,73.12,73.16,97094.0,73.19,73.25,73.12,73.16,97094.0
2021-06-25 12:50:00,73.15,73.17,73.02,73.16,54492.0,73.15,73.17,73.02,73.16,54492.0
2021-06-25 13:00:00,73.15,73.2,73.13,73.13,14473.0,73.15,73.2,73.13,73.13,14473.0
2021-06-25 13:10:00,73.14,73.23,73.13,73.21,17264.0,73.14,73.23,73.13,73.21,17264.0
2021-06-25 13:20:00,73.23,73.32,73.22,73.32,128414.0,73.23,73.32,73.22,73.32,128414.0
2021-06-25 13:30:00,73.31,73.44,73.31,73.39,14172.0,73.31,73.44,73.31,73.39,14172.0
2021-06-25 13:40:00,73.39,73.4,73.29,73.29,10915.0,73.39,73.4,73.29,73.29,10915.0
2021-06-25 13:50:00,73.26,73.27,73.19,73.19,13946.0,73.26,73.27,73.19,73.19,13946.0
2021-06-25 14:00:00,73.17,73.27,73.17,73.17,14113.0,73.17,73.27,73.17,73.17,14113.0
2021-06-25 14:10:00,73.17,73.24,73.13,73.23,12898.0,73.17,73.24,73.13,73.23,12898.0
2021-06-25 14:20:00,73.23,73.24,73.17,73.2,13642.0,73.23,73.24,73.17,73.2,13642.0
2021-06-25 14:30:00,73.2,73.31,73.19,73.3,23211.0,73.2,73.31,73.19,73.3,23211.0
2021-06-25 14:40:00,73.29,73.3,73.19,73.27,22393.0,73.29,73.3,73.19,73.27,22393.0
2021-06-25 14:50:00,73.28,73.37,73.25,73.27,21945.0,73.28,73.37,73.25,73.27,21945.0
2021-06-25 15:00:00,73.28,73.33,73.21,73.32,18893.0,73.28,73.33,73.21,73.32,18893.0
2021-06-25 15:10:00,73.31,73.35,73.26,73.27,25201.0,73.31,73.35,73.26,73.27,25201.0
2021-06-25 15:20:00,73.27,73.32,73.24,73.25,33466.0,73.27,73.32,73.24,73.25,33466.0
2021-06-25 15:30:00,73.26,73.32,73.13,73.31,56342.0,73.26,73.32,73.13,73.31,56342.0
2021-06-25 15:40:00,73.31,73.69,73.29,73.56,214516.0,73.31,73.69,73.29,73.56,214516.0
2021-06-25 15:50:00,73.56,74.32,73.56,73.9,614811.0,73.56,74.32,73.56,73.9,614811.0
2021-06-28 09:30:00,73.64,73.74,73.4,73.42,63814.0,73.64,73.74,73.4,73.42,63814.0
2021-06-28 09:40:00,73.44,73.61,73.21,73.45,37680.0,73.44,73.61,73.21,73.45,37680.0
2021-06-28 09:50:00,73.4,73.72,73.3,73.71,58204.0,73.4,73.72,73.3,73.71,58204.0
2021-06-28 10:00:00,73.71,73.85,73.5,73.71,64375.0,73.71,73.85,73.5,73.71,64375.0
2021-06-28 10:10:00,73.72,74.15,73.63,74.15,71728.0,73.72,74.15,73.63,74.15,71728.0
2021-06-28 10:20:00,74.13,74.32,74.08,74.23,94243.0,74.13,74.32,74.08,74.23,94243.0
2021-06-28 10:30:00,74.24,74.29,74.07,74.16,79865.0,74.24,74.29,74.07,74.16,79865.0
2021-06-28 10:40:00,74.16,74.21,74.07,74.14,30266.0,74.16,74.21,74.07,74.14,30266.0
2021-06-28 10:50:00,74.14,74.27,74.1,74.22,78522.0,74.14,74.27,74.1,74.22,78522.0
2021-06-28 11:00:00,74.23,74.23,74.03,74.04,46647.0,74.23,74.23,74.03,74.04,46647.0
2021-06-28 11:10:00,74.03,74.13,73.96,74.11,28809.0,74.03,74.13,73.96,74.11,28809.0
2021-06-28 11:20:00,74.11,74.12,73.99,74.09,26011.0,74.11,74.12,73.99,74.09,26011.0
2021-06-28 11:30:00,74.07,74.18,74.06,74.12,28075.0,74.07,74.18,74.06,74.12,28075.0
2021-06-28 11:40:00,74.12,74.21,74.09,74.2,17404.0,74.12,74.21,74.09,74.2,17404.0
2021-06-28 11:50:00,74.21,74.37,74.2,74.31,30193.0,74.21,74.37,74.2,74.31,30193.0
2021-06-28 12:00:00,74.3,74.39,74.3,74.36,30286.0,74.3,74.39,74.3,74.36,30286.0
2021-06-28 12:10:00,74.37,74.4,74.21,74.25,28233.0,74.37,74.4,74.21,74.25,28233.0
2021-06-28 12:20:00,74.25,74.28,74.17,74.24,28380.0,74.25,74.28,74.17,74.24,28380.0
2021-06-28 12:30:00,74.25,74.27,74.19,74.21,23645.0,74.25,74.27,74.19,74.21,23645.0
2021-06-28 12:40:00,74.21,74.29,74.16,74.28,27167.0,74.21,74.29,74.16,74.28,27167.0
2021-06-28 12:50:00,74.28,74.34,74.22,74.25,31120.0,74.28,74.34,74.22,74.25,31120.0
2021-06-28 13:00:00,74.23,74.28,74.19,74.2,26985.0,74.23,74.28,74.19,74.2,26985.0
2021-06-28 13:10:00,74.2,74.28,74.19,74.28,30195.0,74.2,74.28,74.19,74.28,30195.0
2021-06-28 13:20:00,74.28,74.38,74.28,74.38,32869.0,74.28,74.38,74.28,74.38,32869.0
2021-06-28 13:30:00,74.38,74.44,74.36,74.42,26379.0,74.38,74.44,74.36,74.42,26379.0
2021-06-28 13:40:00,74.42,74.48,74.35,74.41,25558.0,74.42,74.48,74.35,74.41,25558.0
2021-06-28 13:50:00,74.41,74.49,74.38,74.45,31967.0,74.41,74.49,74.38,74.45,31967.0
2021-06-28 14:00:00,74.45,74.5,74.38,74.39,36622.0,74.45,74.5,74.38,74.39,36622.0
2021-06-28 14:10:00,74.39,74.39,74.24,74.27,24360.0,74.39,74.39,74.24,74.27,24360.0
2021-06-28 14:20:00,74.26,74.28,74.1,74.13,29730.0,74.26,74.28,74.1,74.13,29730.0
2021-06-28 14:30:00,74.13,74.18,74.07,74.09,27858.0,74.13,74.18,74.07,74.09,27858.0
2021-06-28 14:40:00,74.09,74.18,74.06,74.17,40843.0,74.09,74.18,74.06,74.17,40843.0
2021-06-28 14:50:00,74.17,74.19,74.09,74.09,40262.0,74.17,74.19,74.09,74.09,40262.0
2021-06-28 15:00:00,74.1,74.16,73.97,74.01,62810.0,74.1,74.16,73.97,74.01,62810.0
2021-06-28 15:10:00,74.01,74.31,74.0,74.29,48123.0,74.01,74.31,74.0,74.29,48123.0
2021-06-28 15:20:00,74.29,74.42,74.28,74.34,45317.0,74.29,74.42,74.28,74.34,45317.0
2021-06-28 15:30:00,74.34,74.41,74.28,74.38,71182.0,74.34,74.41,74.28,74.38,71182.0
2021-06-28 15:40:00,74.38,74.44,74.33,74.4,114172.0,74.38,74.44,74.33,74.4,114172.0
2021-06-28 15:50:00,74.36,74.5,74.28,74.3,267740.0,74.36,74.5,74.28,74.3,267740.0
2021-06-29 09:30:00,74.6,74.81,74.4,74.64,69477.0,74.6,74.81,74.4,74.64,69477.0
2021-06-29 09:40:00,74.63,74.75,74.49,74.61,17003.0,74.63,74.75,74.49,74.61,17003.0
2021-06-29 09:50:00,74.61,74.67,74.19,74.19,63405.0,74.61,74.67,74.19,74.19,63405.0
2021-06-29 10:00:00,74.19,74.33,74.1,74.22,19185.0,74.19,74.33,74.1,74.22,19185.0
2021-06-29 10:10:00,74.26,74.27,74.02,74.02,44172.0,74.26,74.27,74.02,74.02,44172.0
2021-06-29 10:20:00,74.01,74.02,73.73,73.73,57958.0,74.01,74.02,73.73,73.73,57958.0
2021-06-29 10:30:00,73.72,74.07,73.68,74.07,61095.0,73.72,74.07,73.68,74.07,61095.0
2021-06-29 10:40:00,74.07,74.16,73.8,73.84,46900.0,74.07,74.16,73.8,73.84,46900.0
2021-06-29 10:50:00,73.82,73.85,73.76,73.76,18736.0,73.82,73.85,73.76,73.76,18736.0
2021-06-29 11:00:00,73.75,73.84,73.57,73.84,29157.0,73.75,73.84,73.57,73.84,29157.0
2021-06-29 11:10:00,73.85,73.86,73.71,73.77,19009.0,73.85,73.86,73.71,73.77,19009.0
2021-06-29 11:20:00,73.77,73.78,73.65,73.73,22169.0,73.77,73.78,73.65,73.73,22169.0
2021-06-29 11:30:00,73.73,73.78,73.63,73.75,20207.0,73.73,73.78,73.63,73.75,20207.0
2021-06-29 11:40:00,73.74,73.75,73.65,73.67,15906.0,73.74,73.75,73.65,73.67,15906.0
2021-06-29 11:50:00,73.67,73.7,73.57,73.59,26845.0,73.67,73.7,73.57,73.59,26845.0
2021-06-29 12:00:00,73.59,73.73,73.53,73.55,44754.0,73.59,73.73,73.53,73.55,44754.0
2021-06-29 12:10:00,73.56,73.67,73.54,73.59,31700.0,73.56,73.67,73.54,73.59,31700.0
2021-06-29 12:20:00,73.6,73.79,73.56,73.78,38401.0,73.6,73.79,73.56,73.78,38401.0
2021-06-29 12:30:00,73.79,73.87,73.75,73.81,37745.0,73.79,73.87,73.75,73.81,37745.0
2021-06-29 12:40:00,73.84,73.88,73.78,73.83,23901.0,73.84,73.88,73.78,73.83,23901.0
2021-06-29 12:50:00,73.83,73.88,73.76,73.88,16534.0,73.83,73.88,73.76,73.88,16534.0
2021-06-29 13:00:00,73.88,73.93,73.77,73.81,20881.0,73.88,73.93,73.77,73.81,20881.0
2021-06-29 13:10:00,73.8,73.85,73.68,73.71,35497.0,73.8,73.85,73.68,73.71,35497.0
2021-06-29 13:20:00,73.7,73.72,73.65,73.66,19144.0,73.7,73.72,73.65,73.66,19144.0
2021-06-29 13:30:00,73.65,73.66,73.52,73.55,19157.0,73.65,73.66,73.52,73.55,19157.0
2021-06-29 13:40:00,73.55,73.6,73.49,73.49,15091.0,73.55,73.6,73.49,73.49,15091.0
2021-06-29 13:50:00,73.47,73.56,73.46,73.53,15484.0,73.47,73.56,73.46,73.53,15484.0
2021-06-29 14:00:00,73.52,73.64,73.5,73.57,42729.0,73.52,73.64,73.5,73.57,42729.0
2021-06-29 14:10:00,73.58,73.61,73.52,73.59,26429.0,73.58,73.61,73.52,73.59,26429.0
2021-06-29 14:20:00,73.58,73.58,73.52,73.58,27781.0,73.58,73.58,73.52,73.58,27781.0
2021-06-29 14:30:00,73.58,73.59,73.49,73.51,41404.0,73.58,73.59,73.49,73.51,41404.0
2021-06-29 14:40:00,73.51,73.57,73.48,73.49,26375.0,73.51,73.57,73.48,73.49,26375.0
2021-06-29 14:50:00,73.48,73.56,73.47,73.53,28012.0,73.48,73.56,73.47,73.53,28012.0
2021-06-29 15:00:00,73.53,73.61,73.48,73.58,18809.0,73.53,73.61,73.48,73.58,18809.0
2021-06-29 15:10:00,73.57,73.64,73.56,73.62,22154.0,73.57,73.64,73.56,73.62,22154.0
2021-06-29 15:20:00,73.62,73.75,73.58,73.73,21912.0,73.62,73.75,73.58,73.73,21912.0
2021-06-29 15:30:00,73.72,73.84,73.68,73.8,44067.0,73.72,73.84,73.68,73.8,44067.0
2021-06-29 15:40:00,73.8,73.91,73.79,73.89,60673.0,73.8,73.91,73.79,73.89,60673.0
2021-06-29 15:50:00,73.89,73.91,73.74,73.76,175742.0,73.89,73.91,73.74,73.76,175742.0
2021-06-30 09:30:00,73.68,73.78,73.24,73.24,58188.0,73.68,73.78,73.24,73.24,58188.0
2021-06-30 09:40:00,73.25,73.57,73.01,73.21,47505.0,73.25,73.57,73.01,73.21,47505.0
2021-06-30 09:50:00,73.2,73.26,72.93,72.96,61200.0,73.2,73.26,72.93,72.96,61200.0
2021-06-30 10:00:00,72.98,73.02,72.87,72.9,65736.0,72.98,73.02,72.87,72.9,65736.0
2021-06-30 10:10:00,72.9,73.02,72.9,72.98,54866.0,72.9,73.02,72.9,72.98,54866.0
2021-06-30 10:20:00,72.97,73.03,72.89,72.89,44376.0,72.97,73.03,72.89,72.89,44376.0
2021-06-30 10:30:00,72.9,72.94,72.75,72.85,45555.0,72.9,72.94,72.75,72.85,45555.0
2021-06-30 10:40:00,72.86,72.87,72.73,72.81,56233.0,72.86,72.87,72.73,72.81,56233.0
2021-06-30 10:50:00,72.8,72.8,72.68,72.72,35800.0,72.8,72.8,72.68,72.72,35800.0
2021-06-30 11:00:00,72.72,72.74,72.51,72.51,44050.0,72.72,72.74,72.51,72.51,44050.0
2021-06-30 11:10:00,72.51,72.54,72.45,72.5,54669.0,72.51,72.54,72.45,72.5,54669.0
2021-06-30 11:20:00,72.5,72.53,72.47,72.51,34694.0,72.5,72.53,72.47,72.51,34694.0
2021-06-30 11:30:00,72.52,72.63,72.52,72.59,33872.0,72.52,72.63,72.52,72.59,33872.0
2021-06-30 11:40:00,72.58,72.58,72.48,72.49,29450.0,72.58,72.58,72.48,72.49,29450.0
2021-06-30 11:50:00,72.5,72.58,72.49,72.58,37374.0,72.5,72.58,72.49,72.58,37374.0
2021-06-30 12:00:00,72.58,72.58,72.49,72.53,34421.0,72.58,72.58,72.49,72.53,34421.0
2021-06-30 12:10:00,72.52,72.61,72.52,72.57,36605.0,72.52,72.61,72.52,72.57,36605.0
2021-06-30 12:20:00,72.58,72.8,72.57,72.75,31225.0,72.58,72.8,72.57,72.75,31225.0
2021-06-30 12:30:00,72.76,72.86,72.73,72.86,36074.0,72.76,72.86,72.73,72.86,36074.0
2021-06-30 12:40:00,72.87,72.89,72.8,72.8,31412.0,72.87,72.89,72.8,72.8,31412.0
2021-06-30 12:50:00,72.8,72.89,72.8,72.88,30970.0,72.8,72.89,72.8,72.88,30970.0
2021-06-30 13:00:00,72.87,72.99,72.85,72.98,21955.0,72.87,72.99,72.85,72.98,21955.0
2021-06-30 13:10:00,72.98,72.99,72.87,72.88,28235.0,72.98,72.99,72.87,72.88,28235.0
2021-06-30 13:20:00,72.87,72.91,72.83,72.84,26934.0,72.87,72.91,72.83,72.84,26934.0
2021-06-30 13:30:00,72.84,72.88,72.78,72.86,29473.0,72.84,72.88,72.78,72.86,29473.0
2021-06-30 13:40:00,72.86,72.86,72.79,72.81,26249.0,72.86,72.86,72.79,72.81,26249.0
2021-06-30 13:50:00,72.8,72.86,72.79,72.85,27916.0,72.8,72.86,72.79,72.85,27916.0
2021-06-30 14:00:00,72.83,72.87,72.8,72.84,21747.0,72.83,72.87,72.8,72.84,21747.0
2021-06-30 14:10:00,72.84,72.84,72.77,72.8,35422.0,72.84,72.84,72.77,72.8,35422.0
2021-06-30 14:20:00,72.81,72.84,72.74,72.76,39790.0,72.81,72.84,72.74,72.76,39790.0
2021-06-30 14:30:00,72.76,72.79,72.68,72.69,42551.0,72.76,72.79,72.68,72.69,42551.0
2021-06-30 14:40:00,72.69,72.72,72.65,72.69,35022.0,72.69,72.72,72.65,72.69,35022.0
2021-06-30 14:50:00,72.69,72.78,72.68,72.76,38958.0,72.69,72.78,72.68,72.76,38958.0
2021-06-30 15:00:00,72.76,72.87,72.72,72.84,30203.0,72.76,72.87,72.72,72.84,30203.0
2021-06-30 15:10:00,72.84,72.84,72.69,72.69,56266.0,72.84,72.84,72.69,72.69,56266.0
2021-06-30 15:20:00,72.7,72.94,72.69,72.94,108519.0,72.7,72.94,72.69,72.94,108519.0
2021-06-30 15:30:00,72.93,73.16,72.92,73.16,62840.0,72.93,73.16,72.92,73.16,62840.0
2021-06-30 15:40:00,73.16,73.21,72.91,72.93,112291.0,73.16,73.21,72.91,72.93,112291.0
2021-06-30 15:50:00,72.93,73.03,72.85,72.92,324099.0,72.93,73.03,72.85,72.92,324099.0
2021-07-01 09:30:00,73.14,73.51,73.0,73.35,75999.0,73.14,73.51,73.0,73.35,75999.0
2021-07-01 09:40:00,73.37,73.72,73.35,73.5,195028.0,73.37,73.72,73.35,73.5,195028.0
2021-07-01 09:50:00,73.52,73.82,73.5,73.75,120303.0,73.52,73.82,73.5,73.75,120303.0
2021-07-01 10:00:00,73.7,73.71,73.41,73.51,157986.0,73.7,73.71,73.41,73.51,157986.0
2021-07-01 10:10:00,73.51,73.54,73.38,73.48,57022.0,73.51,73.54,73.38,73.48,57022.0
2021-07-01 10:20:00,73.49,73.54,73.39,73.39,32634.0,73.49,73.54,73.39,73.39,32634.0
2021-07-01 10:30:00,73.39,73.52,73.28,73.46,112416.0,73.39,73.52,73.28,73.46,112416.0
2021-07-01 10:40:00,73.46,73.53,73.42,73.43,28451.0,73.46,73.53,73.42,73.43,28451.0
2021-07-01 10:50:00,73.44,73.59,73.43,73.56,36965.0,73.44,73.59,73.43,73.56,36965.0
2021-07-01 11:00:00,73.53,73.65,73.52,73.6,31197.0,73.53,73.65,73.52,73.6,31197.0
2021-07-01 11:10:00,73.6,73.68,73.55,73.58,38699.0,73.6,73.68,73.55,73.58,38699.0
2021-07-01 11:20:00,73.58,73.58,73.46,73.49,44312.0,73.58,73.58,73.46,73.49,44312.0
2021-07-01 11:30:00,73.5,73.51,73.38,73.42,30482.0,73.5,73.51,73.38,73.42,30482.0
2021-07-01 11:40:00,73.43,73.6,73.4,73.54,100901.0,73.43,73.6,73.4,73.54,100901.0
2021-07-01 11:50:00,73.53,73.57,73.5,73.53,24888.0,73.53,73.57,73.5,73.53,24888.0
2021-07-01 12:00:00,73.53,73.6,73.52,73.53,30581.0,73.53,73.6,73.52,73.53,30581.0
2021-07-01 12:10:00,73.54,73.61,73.45,73.45,21756.0,73.54,73.61,73.45,73.45,21756.0
2021-07-01 12:20:00,73.45,73.47,73.32,73.44,31187.0,73.45,73.47,73.32,73.44,31187.0
2021-07-01 12:30:00,73.45,73.51,73.4,73.46,24370.0,73.45,73.51,73.4,73.46,24370.0
2021-07-01 12:40:00,73.46,73.52,73.4,73.52,31880.0,73.46,73.52,73.4,73.52,31880.0
2021-07-01 12:50:00,73.52,73.62,73.51,73.55,25231.0,73.52,73.62,73.51,73.55,25231.0
2021-07-01 13:00:00,73.55,73.59,73.5,73.54,23875.0,73.55,73.59,73.5,73.54,23875.0
2021-07-01 13:10:00,73.53,73.6,73.51,73.58,18490.0,73.53,73.6,73.51,73.58,18490.0
2021-07-01 13:20:00,73.57,73.61,73.57,73.59,19787.0,73.57,73.61,73.57,73.59,19787.0
2021-07-01 13:30:00,73.6,73.63,73.57,73.61,37154.0,73.6,73.63,73.57,73.61,37154.0
2021-07-01 13:40:00,73.61,73.69,73.6,73.66,25072.0,73.61,73.69,73.6,73.66,25072.0
2021-07-01 13:50:00,73.65,73.76,73.64,73.75,22820.0,73.65,73.76,73.64,73.75,22820.0
2021-07-01 14:00:00,73.76,73.8,73.73,73.75,20572.0,73.76,73.8,73.73,73.75,20572.0
2021-07-01 14:10:00,73.75,73.8,73.7,73.7,30108.0,73.75,73.8,73.7,73.7,30108.0
2021-07-01 14:20:00,73.71,73.73,73.61,73.73,35452.0,73.71,73.73,73.61,73.73,35452.0
2021-07-01 14:30:00,73.73,73.76,73.7,73.7,31487.0,73.73,73.76,73.7,73.7,31487.0
2021-07-01 14:40:00,73.7,73.78,73.7,73.77,32556.0,73.7,73.78,73.7,73.77,32556.0
2021-07-01 14:50:00,73.76,73.81,73.69,73.78,100429.0,73.76,73.81,73.69,73.78,100429.0
2021-07-01 15:00:00,73.78,73.83,73.75,73.8,82760.0,73.78,73.83,73.75,73.8,82760.0
2021-07-01 15:10:00,73.8,73.8,73.65,73.71,40873.0,73.8,73.8,73.65,73.71,40873.0
2021-07-01 15:20:00,73.71,73.73,73.69,73.7,80900.0,73.71,73.73,73.69,73.7,80900.0
2021-07-01 15:30:00,73.7,73.82,73.7,73.82,187897.0,73.7,73.82,73.7,73.82,187897.0
2021-07-01 15:40:00,73.81,73.83,73.59,73.64,73605.0,73.81,73.83,73.59,73.64,73605.0
2021-07-01 15:50:00,73.66,73.7,73.52,73.67,225969.0,73.66,73.7,73.52,73.67,225969.0
2021-07-02 09:30:00,73.64,73.73,73.1,73.32,61062.0,73.64,73.73,73.1,73.32,61062.0
2021-07-02 09:40:00,73.32,73.37,73.15,73.17,38821.0,73.32,73.37,73.15,73.17,38821.0
2021-07-02 09:50:00,73.15,73.16,72.91,73.04,65920.0,73.15,73.16,72.91,73.04,65920.0
2021-07-02 10:00:00,73.03,73.09,72.91,72.97,48815.0,73.03,73.09,72.91,72.97,48815.0
2021-07-02 10:10:00,72.99,73.06,72.97,73.01,59854.0,72.99,73.06,72.97,73.01,59854.0
2021-07-02 10:20:00,73.01,73.16,72.96,73.05,95820.0,73.01,73.16,72.96,73.05,95820.0
2021-07-02 10:30:00,73.08,73.14,72.95,73.07,178916.0,73.08,73.14,72.95,73.07,178916.0
2021-07-02 10:40:00,73.06,73.09,72.98,73.01,64147.0,73.06,73.09,72.98,73.01,64147.0
2021-07-02 10:50:00,73.01,73.41,72.99,73.36,110935.0,73.01,73.41,72.99,73.36,110935.0
2021-07-02 11:00:00,73.37,73.57,73.37,73.45,30501.0,73.37,73.57,73.37,73.45,30501.0
2021-07-02 11:10:00,73.47,73.52,73.44,73.47,29059.0,73.47,73.52,73.44,73.47,29059.0
2021-07-02 11:20:00,73.46,73.57,73.43,73.53,35008.0,73.46,73.57,73.43,73.53,35008.0
2021-07-02 11:30:00,73.52,73.65,73.5,73.6,39761.0,73.52,73.65,73.5,73.6,39761.0
2021-07-02 11:40:00,73.61,73.61,73.47,73.51,105785.0,73.61,73.61,73.47,73.51,105785.0
2021-07-02 11:50:00,73.52,73.69,73.45,73.68,40875.0,73.52,73.69,73.45,73.68,40875.0
2021-07-02 12:00:00,73.69,73.76,73.61,73.71,36896.0,73.69,73.76,73.61,73.71,36896.0
2021-07-02 12:10:00,73.7,73.73,73.62,73.66,19796.0,73.7,73.73,73.62,73.66,19796.0
2021-07-02 12:20:00,73.65,73.67,73.6,73.62,19987.0,73.65,73.67,73.6,73.62,19987.0
2021-07-02 12:30:00,73.64,73.72,73.63,73.66,21311.0,73.64,73.72,73.63,73.66,21311.0
2021-07-02 12:40:00,73.66,73.73,73.65,73.67,45860.0,73.66,73.73,73.65,73.67,45860.0
2021-07-02 12:50:00,73.7,73.73,73.66,73.68,38286.0,73.7,73.73,73.66,73.68,38286.0
2021-07-02 13:00:00,73.68,73.72,73.66,73.66,27349.0,73.68,73.72,73.66,73.66,27349.0
2021-07-02 13:10:00,73.67,73.7,73.65,73.69,16269.0,73.67,73.7,73.65,73.69,16269.0
2021-07-02 13:20:00,73.7,73.83,73.68,73.83,42792.0,73.7,73.83,73.68,73.83,42792.0
2021-07-02 13:30:00,73.83,73.91,73.82,73.9,19710.0,73.83,73.91,73.82,73.9,19710.0
2021-07-02 13:40:00,73.9,73.93,73.87,73.9,16326.0,73.9,73.93,73.87,73.9,16326.0
2021-07-02 13:50:00,73.89,73.91,73.82,73.89,19436.0,73.89,73.91,73.82,73.89,19436.0
2021-07-02 14:00:00,73.9,73.9,73.81,73.86,31135.0,73.9,73.9,73.81,73.86,31135.0
2021-07-02 14:10:00,73.86,73.86,73.62,73.69,191143.0,73.86,73.86,73.62,73.69,191143.0
2021-07-02 14:20:00,73.69,73.7,73.52,73.56,65797.0,73.69,73.7,73.52,73.56,65797.0
2021-07-02 14:30:00,73.57,73.67,73.57,73.61,53821.0,73.57,73.67,73.57,73.61,53821.0
2021-07-02 14:40:00,73.61,73.64,73.54,73.56,24894.0,73.61,73.64,73.54,73.56,24894.0
2021-07-02 14:50:00,73.56,73.58,73.47,73.55,25617.0,73.56,73.58,73.47,73.55,25617.0
2021-07-02 15:00:00,73.55,73.64,73.54,73.62,64530.0,73.55,73.64,73.54,73.62,64530.0
2021-07-02 15:10:00,73.62,73.74,73.58,73.72,71371.0,73.62,73.74,73.58,73.72,71371.0
2021-07-02 15:20:00,73.7,73.79,73.7,73.78,22676.0,73.7,73.79,73.7,73.78,22676.0
2021-07-02 15:30:00,73.78,73.79,73.69,73.73,50417.0,73.78,73.79,73.69,73.73,50417.0
2021-07-02 15:40:00,73.74,73.81,73.73,73.81,90051.0,73.74,73.81,73.73,73.81,90051.0
2021-07-02 15:50:00,73.83,73.93,73.81,73.89,258390.0,73.83,73.93,73.81,73.89,258390.0
2021-07-06 09:30:00,73.64,73.64,72.89,73.03,71646.0,73.64,73.64,72.89,73.03,71646.0
2021-07-06 09:40:00,73.03,73.11,72.85,72.91,36031.0,73.03,73.11,72.85,72.91,36031.0
2021-07-06 09:50:00,72.92,72.92,72.58,72.6,57258.0,72.92,72.92,72.58,72.6,57258.0
2021-07-06 10:00:00,72.65,72.65,72.2,72.3,55361.0,72.65,72.65,72.2,72.3,55361.0
2021-07-06 10:10:00,72.31,72.31,72.19,72.27,34300.0,72.31,72.31,72.19,72.27,34300.0
2021-07-06 10:20:00,72.27,72.54,72.21,72.47,107828.0,72.27,72.54,72.21,72.47,107828.0
2021-07-06 10:30:00,72.46,72.6,72.32,72.6,36836.0,72.46,72.6,72.32,72.6,36836.0
2021-07-06 10:40:00,72.62,72.63,72.5,72.56,38634.0,72.62,72.63,72.5,72.56,38634.0
2021-07-06 10:50:00,72.56,72.56,72.4,72.41,29499.0,72.56,72.56,72.4,72.41,29499.0
2021-07-06 11:00:00,72.38,72.63,72.36,72.63,35948.0,72.38,72.63,72.36,72.63,35948.0
2021-07-06 11:10:00,72.62,72.74,72.57,72.69,29624.0,72.62,72.74,72.57,72.69,29624.0
2021-07-06 11:20:00,72.7,72.73,72.54,72.72,24010.0,72.7,72.73,72.54,72.72,24010.0
2021-07-06 11:30:00,72.73,72.83,72.71,72.78,32243.0,72.73,72.83,72.71,72.78,32243.0
2021-07-06 11:40:00,72.78,72.92,72.78,72.82,31904.0,72.78,72.92,72.78,72.82,31904.0
2021-07-06 11:50:00,72.82,72.9,72.76,72.89,20374.0,72.82,72.9,72.76,72.89,20374.0
2021-07-06 12:00:00,72.89,72.95,72.79,72.79,37556.0,72.89,72.95,72.79,72.79,37556.0
2021-07-06 12:10:00,72.79,73.05,72.79,73.04,33928.0,72.79,73.05,72.79,73.04,33928.0
2021-07-06 12:20:00,73.04,73.11,73.03,73.1,27094.0,73.04,73.11,73.03,73.1,27094.0
2021-07-06 12:30:00,73.1,73.15,73.04,73.09,17344.0,73.1,73.15,73.04,73.09,17344.0
2021-07-06 12:40:00,73.09,73.15,73.0,73.14,13591.0,73.09,73.15,73.0,73.14,13591.0
2021-07-06 12:50:00,73.15,73.28,73.14,73.26,46309.0,73.15,73.28,73.14,73.26,46309.0
2021-07-06 13:00:00,73.27,73.33,73.23,73.31,16855.0,73.27,73.33,73.23,73.31,16855.0
2021-07-06 13:10:00,73.32,73.39,73.31,73.39,11917.0,73.32,73.39,73.31,73.39,11917.0
2021-07-06 13:20:00,73.39,73.43,73.24,73.24,27741.0,73.39,73.43,73.24,73.24,27741.0
2021-07-06 13:30:00,73.24,73.34,73.22,73.23,23509.0,73.24,73.34,73.22,73.23,23509.0
2021-07-06 13:40:00,73.23,73.24,73.14,73.15,21835.0,73.23,73.24,73.14,73.15,21835.0
2021-07-06 13:50:00,73.15,73.23,73.11,73.2,13555.0,73.15,73.23,73.11,73.2,13555.0
2021-07-06 14:00:00,73.2,73.3,73.2,73.27,13188.0,73.2,73.3,73.2,73.27,13188.0
2021-07-06 14:10:00,73.26,73.29,73.23,73.28,14574.0,73.26,73.29,73.23,73.28,14574.0
2021-07-06 14:20:00,73.28,73.3,73.22,73.25,11984.0,73.28,73.3,73.22,73.25,11984.0
2021-07-06 14:30:00,73.25,73.37,73.23,73.34,18809.0,73.25,73.37,73.23,73.34,18809.0
2021-07-06 14:40:00,73.34,73.41,73.3,73.38,17240.0,73.34,73.41,73.3,73.38,17240.0
2021-07-06 14:50:00,73.38,73.45,73.31,73.41,22831.0,73.38,73.45,73.31,73.41,22831.0
2021-07-06 15:00:00,73.41,73.5,73.4,73.5,22673.0,73.41,73.5,73.4,73.5,22673.0
2021-07-06 15:10:00,73.49,73.55,73.4,73.42,25421.0,73.49,73.55,73.4,73.42,25421.0
2021-07-06 15:20:00,73.42,73.67,73.41,73.63,29677.0,73.42,73.67,73.41,73.63,29677.0
2021-07-06 15:30:00,73.63,73.66,73.55,73.65,43896.0,73.63,73.66,73.55,73.65,43896.0
2021-07-06 15:40:00,73.65,73.72,73.61,73.7,70591.0,73.65,73.72,73.61,73.7,70591.0
2021-07-06 15:50:00,73.72,73.74,73.6,73.61,185620.0,73.72,73.74,73.6,73.61,185620.0
2021-07-07 09:30:00,73.65,73.85,73.4,73.73,42379.0,73.65,73.85,73.4,73.73,42379.0
2021-07-07 09:40:00,73.75,73.79,73.4,73.52,26428.0,73.75,73.79,73.4,73.52,26428.0
2021-07-07 09:50:00,73.51,73.58,73.31,73.34,19409.0,73.51,73.58,73.31,73.34,19409.0
2021-07-07 10:00:00,73.36,73.55,73.36,73.44,13006.0,73.36,73.55,73.36,73.44,13006.0
2021-07-07 10:10:00,73.48,73.59,73.43,73.53,17767.0,73.48,73.59,73.43,73.53,17767.0
2021-07-07 10:20:00,73.57,73.57,73.24,73.28,17366.0,73.57,73.57,73.24,73.28,17366.0
2021-07-07 10:30:00,73.25,73.29,73.17,73.18,15652.0,73.25,73.29,73.17,73.18,15652.0
2021-07-07 10:40:00,73.19,73.23,73.06,73.17,57399.0,73.19,73.23,73.06,73.17,57399.0
2021-07-07 10:50:00,73.17,73.28,73.15,73.21,5630.0,73.17,73.28,73.15,73.21,5630.0
2021-07-07 11:00:00,73.22,73.29,73.13,73.25,11110.0,73.22,73.29,73.13,73.25,11110.0
2021-07-07 11:10:00,73.24,73.38,73.23,73.37,27891.0,73.24,73.38,73.23,73.37,27891.0
2021-07-07 11:20:00,73.37,73.48,73.35,73.47,41525.0,73.37,73.48,73.35,73.47,41525.0
2021-07-07 11:30:00,73.48,73.75,73.48,73.71,23835.0,73.48,73.75,73.48,73.71,23835.0
2021-07-07 11:40:00,73.7,73.75,73.64,73.69,101961.0,73.7,73.75,73.64,73.69,101961.0
2021-07-07 11:50:00,73.69,73.72,73.6,73.67,16474.0,73.69,73.72,73.6,73.67,16474.0
2021-07-07 12:00:00,73.68,73.81,73.68,73.8,15380.0,73.68,73.81,73.68,73.8,15380.0
2021-07-07 12:10:00,73.78,73.84,73.77,73.82,104017.0,73.78,73.84,73.77,73.82,104017.0
2021-07-07 12:20:00,73.83,73.87,73.77,73.79,13823.0,73.83,73.87,73.77,73.79,13823.0
2021-07-07 12:30:00,73.79,73.95,73.77,73.93,54331.0,73.79,73.95,73.77,73.93,54331.0
2021-07-07 12:40:00,73.95,73.95,73.82,73.83,11999.0,73.95,73.95,73.82,73.83,11999.0
2021-07-07 12:50:00,73.83,73.84,73.6,73.61,43055.0,73.83,73.84,73.6,73.61,43055.0
2021-07-07 13:00:00,73.61,73.67,73.57,73.58,18144.0,73.61,73.67,73.57,73.58,18144.0
2021-07-07 13:10:00,73.57,73.63,73.55,73.62,12839.0,73.57,73.63,73.55,73.62,12839.0
2021-07-07 13:20:00,73.63,73.76,73.62,73.76,11451.0,73.63,73.76,73.62,73.76,11451.0
2021-07-07 13:30:00,73.75,73.86,73.72,73.86,9148.0,73.75,73.86,73.72,73.86,9148.0
2021-07-07 13:40:00,73.86,73.92,73.8,73.9,14463.0,73.86,73.92,73.8,73.9,14463.0
2021-07-07 13:50:00,73.9,73.9,73.79,73.81,9140.0,73.9,73.9,73.79,73.81,9140.0
2021-07-07 14:00:00,73.81,73.83,73.75,73.83,13747.0,73.81,73.83,73.75,73.83,13747.0
2021-07-07 14:10:00,73.83,73.86,73.76,73.81,14958.0,73.83,73.86,73.76,73.81,14958.0
2021-07-07 14:20:00,73.8,73.8,73.65,73.77,7330.0,73.8,73.8,73.65,73.77,7330.0
2021-07-07 14:30:00,73.73,73.75,73.71,73.75,8854.0,73.73,73.75,73.71,73.75,8854.0
2021-07-07 14:40:00,73.75,73.84,73.74,73.84,10077.0,73.75,73.84,73.74,73.84,10077.0
2021-07-07 14:50:00,73.86,73.92,73.84,73.91,8302.0,73.86,73.92,73.84,73.91,8302.0
2021-07-07 15:00:00,73.91,74.05,73.91,74.05,25985.0,73.91,74.05,73.91,74.05,25985.0
2021-07-07 15:10:00,74.06,74.09,74.01,74.05,13910.0,74.06,74.09,74.01,74.05,13910.0
2021-07-07 15:20:00,74.05,74.16,74.04,74.16,20550.0,74.05,74.16,74.04,74.16,20550.0
2021-07-07 15:30:00,74.15,74.21,74.1,74.13,35129.0,74.15,74.21,74.1,74.13,35129.0
2021-07-07 15:40:00,74.14,74.17,74.09,74.13,48211.0,74.14,74.17,74.09,74.13,48211.0
2021-07-07 15:50:00,74.13,74.19,74.06,74.14,170193.0,74.13,74.19,74.06,74.14,170193.0
2021-07-08 09:30:00,73.62,73.77,72.93,73.01,76906.0,73.62,73.77,72.93,73.01,76906.0
2021-07-08 09:40:00,73.02,73.24,72.7,72.88,95743.0,73.02,73.24,72.7,72.88,95743.0
2021-07-08 09:50:00,72.86,73.23,72.72,72.86,77297.0,72.86,73.23,72.72,72.86,77297.0
2021-07-08 10:00:00,72.81,72.82,72.43,72.46,45308.0,72.81,72.82,72.43,72.46,45308.0
2021-07-08 10:10:00,72.43,72.44,72.07,72.13,44359.0,72.43,72.44,72.07,72.13,44359.0
2021-07-08 10:20:00,72.14,72.38,72.02,72.33,48352.0,72.14,72.38,72.02,72.33,48352.0
2021-07-08 10:30:00,72.33,72.42,72.25,72.33,47007.0,72.33,72.42,72.25,72.33,47007.0
2021-07-08 10:40:00,72.34,72.55,72.18,72.55,40076.0,72.34,72.55,72.18,72.55,40076.0
2021-07-08 10:50:00,72.57,72.7,72.5,72.5,38233.0,72.57,72.7,72.5,72.5,38233.0
2021-07-08 11:00:00,72.5,72.63,72.44,72.58,37407.0,72.5,72.63,72.44,72.58,37407.0
2021-07-08 11:10:00,72.58,72.62,72.41,72.6,33618.0,72.58,72.62,72.41,72.6,33618.0
2021-07-08 11:20:00,72.6,72.76,72.58,72.68,21016.0,72.6,72.76,72.58,72.68,21016.0
2021-07-08 11:30:00,72.69,72.69,72.49,72.5,24963.0,72.69,72.69,72.49,72.5,24963.0
2021-07-08 11:40:00,72.49,72.87,72.48,72.82,24940.0,72.49,72.87,72.48,72.82,24940.0
2021-07-08 11:50:00,72.84,72.91,72.82,72.82,21317.0,72.84,72.91,72.82,72.82,21317.0
2021-07-08 12:00:00,72.82,72.87,72.77,72.85,18781.0,72.82,72.87,72.77,72.85,18781.0
2021-07-08 12:10:00,72.83,72.84,72.77,72.78,20479.0,72.83,72.84,72.77,72.78,20479.0
2021-07-08 12:20:00,72.79,72.88,72.79,72.86,17363.0,72.79,72.88,72.79,72.86,17363.0
2021-07-08 12:30:00,72.86,72.91,72.74,72.76,29536.0,72.86,72.91,72.74,72.76,29536.0
2021-07-08 12:40:00,72.76,72.77,72.69,72.75,42084.0,72.76,72.77,72.69,72.75,42084.0
2021-07-08 12:50:00,72.75,72.78,72.7,72.76,44739.0,72.75,72.78,72.7,72.76,44739.0
2021-07-08 13:00:00,72.76,72.86,72.69,72.7,17941.0,72.76,72.86,72.69,72.7,17941.0
2021-07-08 13:10:00,72.71,72.72,72.64,72.65,23958.0,72.71,72.72,72.64,72.65,23958.0
2021-07-08 13:20:00,72.64,72.64,72.57,72.6,35919.0,72.64,72.64,72.57,72.6,35919.0
2021-07-08 13:30:00,72.6,72.63,72.46,72.46,57860.0,72.6,72.63,72.46,72.46,57860.0
2021-07-08 13:40:00,72.45,72.49,72.4,72.41,32118.0,72.45,72.49,72.4,72.41,32118.0
2021-07-08 13:50:00,72.41,72.42,72.21,72.42,33028.0,72.41,72.42,72.21,72.42,33028.0
2021-07-08 14:00:00,72.44,72.45,72.34,72.43,17215.0,72.44,72.45,72.34,72.43,17215.0
2021-07-08 14:10:00,72.43,72.56,72.42,72.47,29566.0,72.43,72.56,72.42,72.47,29566.0
2021-07-08 14:20:00,72.48,72.5,72.36,72.37,33918.0,72.48,72.5,72.36,72.37,33918.0
2021-07-08 14:30:00,72.38,72.39,72.31,72.34,33080.0,72.38,72.39,72.31,72.34,33080.0
2021-07-08 14:40:00,72.35,72.39,72.29,72.31,36450.0,72.35,72.39,72.29,72.31,36450.0
2021-07-08 14:50:00,72.31,72.47,72.28,72.4,46509.0,72.31,72.47,72.28,72.4,46509.0
2021-07-08 15:00:00,72.4,72.58,72.39,72.44,45811.0,72.4,72.58,72.39,72.44,45811.0
2021-07-08 15:10:00,72.42,72.55,72.38,72.44,69480.0,72.42,72.55,72.38,72.44,69480.0
2021-07-08 15:20:00,72.45,72.53,72.42,72.45,36500.0,72.45,72.53,72.42,72.45,36500.0
2021-07-08 15:30:00,72.45,72.59,72.36,72.52,84360.0,72.45,72.59,72.36,72.52,84360.0
2021-07-08 15:40:00,72.53,72.6,72.47,72.47,70210.0,72.53,72.6,72.47,72.47,70210.0
2021-07-08 15:50:00,72.48,72.69,72.46,72.69,243347.0,72.48,72.69,72.46,72.69,243347.0
2021-07-09 09:30:00,73.58,73.75,73.33,73.35,127669.0,73.58,73.75,73.33,73.35,127669.0
2021-07-09 09:40:00,73.38,73.66,73.32,73.49,72239.0,73.38,73.66,73.32,73.49,72239.0
2021-07-09 09:50:00,73.48,73.55,73.3,73.43,42001.0,73.48,73.55,73.3,73.43,42001.0
2021-07-09 10:00:00,73.44,73.56,73.35,73.37,25596.0,73.44,73.56,73.35,73.37,25596.0
2021-07-09 10:10:00,73.37,73.61,73.3,73.6,35562.0,73.37,73.61,73.3,73.6,35562.0
2021-07-09 10:20:00,73.59,73.77,73.49,73.55,70332.0,73.59,73.77,73.49,73.55,70332.0
2021-07-09 10:30:00,73.55,73.84,73.55,73.76,33451.0,73.55,73.84,73.55,73.76,33451.0
2021-07-09 10:40:00,73.77,73.78,73.63,73.63,24415.0,73.77,73.78,73.63,73.63,24415.0
2021-07-09 10:50:00,73.64,73.68,73.38,73.38,30155.0,73.64,73.68,73.38,73.38,30155.0
2021-07-09 11:00:00,73.36,73.4,73.27,73.36,36368.0,73.36,73.4,73.27,73.36,36368.0
2021-07-09 11:10:00,73.37,73.47,73.28,73.29,49698.0,73.37,73.47,73.28,73.29,49698.0
2021-07-09 11:20:00,73.31,73.37,73.28,73.29,19681.0,73.31,73.37,73.28,73.29,19681.0
2021-07-09 11:30:00,73.31,73.48,73.3,73.45,17410.0,73.31,73.48,73.3,73.45,17410.0
2021-07-09 11:40:00,73.47,73.52,73.45,73.51,12746.0,73.47,73.52,73.45,73.51,12746.0
2021-07-09 11:50:00,73.52,73.54,73.4,73.44,17698.0,73.52,73.54,73.4,73.44,17698.0
2021-07-09 12:00:00,73.45,73.51,73.4,73.46,14301.0,73.45,73.51,73.4,73.46,14301.0
2021-07-09 12:10:00,73.45,73.49,73.41,73.42,11343.0,73.45,73.49,73.41,73.42,11343.0
2021-07-09 12:20:00,73.42,73.43,73.32,73.32,15573.0,73.42,73.43,73.32,73.32,15573.0
2021-07-09 12:30:00,73.32,73.41,73.31,73.37,15762.0,73.32,73.41,73.31,73.37,15762.0
2021-07-09 12:40:00,73.37,73.4,73.31,73.35,12834.0,73.37,73.4,73.31,73.35,12834.0
2021-07-09 12:50:00,73.34,73.35,73.24,73.24,12195.0,73.34,73.35,73.24,73.24,12195.0
2021-07-09 13:00:00,73.24,73.35,73.23,73.28,19107.0,73.24,73.35,73.23,73.28,19107.0
2021-07-09 13:10:00,73.28,73.39,73.24,73.36,13414.0,73.28,73.39,73.24,73.36,13414.0
2021-07-09 13:20:00,73.38,73.44,73.36,73.36,11912.0,73.38,73.44,73.36,73.36,11912.0
2021-07-09 13:30:00,73.35,73.48,73.35,73.48,10408.0,73.35,73.48,73.35,73.48,10408.0
2021-07-09 13:40:00,73.49,73.53,73.49,73.53,8435.0,73.49,73.53,73.49,73.53,8435.0
2021-07-09 13:50:00,73.53,73.62,73.52,73.52,11376.0,73.53,73.62,73.52,73.52,11376.0
2021-07-09 14:00:00,73.5,73.53,73.45,73.47,18069.0,73.5,73.53,73.45,73.47,18069.0
2021-07-09 14:10:00,73.47,73.53,73.47,73.53,10640.0,73.47,73.53,73.47,73.53,10640.0
2021-07-09 14:20:00,73.53,73.56,73.43,73.43,13382.0,73.53,73.56,73.43,73.43,13382.0
2021-07-09 14:30:00,73.43,73.48,73.43,73.48,11960.0,73.43,73.48,73.43,73.48,11960.0
2021-07-09 14:40:00,73.49,73.51,73.47,73.51,17366.0,73.49,73.51,73.47,73.51,17366.0
2021-07-09 14:50:00,73.51,73.59,73.5,73.59,11933.0,73.51,73.59,73.5,73.59,11933.0
2021-07-09 15:00:00,73.59,73.6,73.54,73.6,11043.0,73.59,73.6,73.54,73.6,11043.0
2021-07-09 15:10:00,73.6,73.64,73.57,73.57,26548.0,73.6,73.64,73.57,73.57,26548.0
2021-07-09 15:20:00,73.58,73.58,73.48,73.49,19866.0,73.58,73.58,73.48,73.49,19866.0
2021-07-09 15:30:00,73.5,73.52,73.47,73.5,51608.0,73.5,73.52,73.47,73.5,51608.0
2021-07-09 15:40:00,73.5,73.51,73.39,73.39,71453.0,73.5,73.51,73.39,73.39,71453.0
2021-07-09 15:50:00,73.42,73.55,73.39,73.51,188356.0,73.42,73.55,73.39,73.51,188356.0
2021-07-12 09:30:00,73.24,73.53,73.0,73.41,75156.0,73.24,73.53,73.0,73.41,75156.0
2021-07-12 09:40:00,73.44,73.54,73.36,73.49,22144.0,73.44,73.54,73.36,73.49,22144.0
2021-07-12 09:50:00,73.53,73.86,73.5,73.78,36468.0,73.53,73.86,73.5,73.78,36468.0
2021-07-12 10:00:00,73.78,74.27,73.77,74.22,73837.0,73.78,74.27,73.77,74.22,73837.0
2021-07-12 10:10:00,74.22,74.47,74.1,74.45,61951.0,74.22,74.47,74.1,74.45,61951.0
2021-07-12 10:20:00,74.46,74.5,74.3,74.37,47054.0,74.46,74.5,74.3,74.37,47054.0
2021-07-12 10:30:00,74.4,74.66,74.38,74.6,276726.0,74.4,74.66,74.38,74.6,276726.0
2021-07-12 10:40:00,74.64,74.81,74.54,74.69,70856.0,74.64,74.81,74.54,74.69,70856.0
2021-07-12 10:50:00,74.72,74.93,74.66,74.84,107188.0,74.72,74.93,74.66,74.84,107188.0
2021-07-12 11:00:00,74.84,74.87,74.72,74.74,44769.0,74.84,74.87,74.72,74.74,44769.0
2021-07-12 11:10:00,74.74,74.82,74.61,74.65,50438.0,74.74,74.82,74.61,74.65,50438.0
2021-07-12 11:20:00,74.66,74.66,74.43,74.58,34118.0,74.66,74.66,74.43,74.58,34118.0
2021-07-12 11:30:00,74.59,74.6,74.42,74.55,106053.0,74.59,74.6,74.42,74.55,106053.0
2021-07-12 11:40:00,74.56,74.6,74.51,74.57,25018.0,74.56,74.6,74.51,74.57,25018.0
2021-07-12 11:50:00,74.57,74.69,74.48,74.64,99989.0,74.57,74.69,74.48,74.64,99989.0
2021-07-12 12:00:00,74.63,74.76,74.62,74.68,23159.0,74.63,74.76,74.62,74.68,23159.0
2021-07-12 12:10:00,74.68,74.69,74.58,74.63,26759.0,74.68,74.69,74.58,74.63,26759.0
2021-07-12 12:20:00,74.64,74.71,74.54,74.57,18816.0,74.64,74.71,74.54,74.57,18816.0
2021-07-12 12:30:00,74.57,74.59,74.52,74.52,16279.0,74.57,74.59,74.52,74.52,16279.0
2021-07-12 12:40:00,74.51,74.6,74.51,74.58,25499.0,74.51,74.6,74.51,74.58,25499.0
2021-07-12 12:50:00,74.58,74.67,74.58,74.67,34877.0,74.58,74.67,74.58,74.67,34877.0
2021-07-12 13:00:00,74.67,74.73,74.65,74.71,49941.0,74.67,74.73,74.65,74.71,49941.0
2021-07-12 13:10:00,74.73,74.73,74.55,74.61,131459.0,74.73,74.73,74.55,74.61,131459.0
2021-07-12 13:20:00,74.61,74.63,74.51,74.62,33064.0,74.61,74.63,74.51,74.62,33064.0
2021-07-12 13:30:00,74.62,74.7,74.61,74.67,28828.0,74.62,74.7,74.61,74.67,28828.0
2021-07-12 13:40:00,74.67,74.69,74.61,74.69,25229.0,74.67,74.69,74.61,74.69,25229.0
2021-07-12 13:50:00,74.7,74.76,74.68,74.75,38606.0,74.7,74.76,74.68,74.75,38606.0
2021-07-12 14:00:00,74.75,74.77,74.68,74.71,43341.0,74.75,74.77,74.68,74.71,43341.0
2021-07-12 14:10:00,74.7,74.77,74.69,74.71,36646.0,74.7,74.77,74.69,74.71,36646.0
2021-07-12 14:20:00,74.72,74.76,74.69,74.71,22808.0,74.72,74.76,74.69,74.71,22808.0
2021-07-12 14:30:00,74.72,74.84,74.7,74.81,77625.0,74.72,74.84,74.7,74.81,77625.0
2021-07-12 14:40:00,74.79,74.81,74.54,74.54,26839.0,74.79,74.81,74.54,74.54,26839.0
2021-07-12 14:50:00,74.55,74.68,74.52,74.68,23535.0,74.55,74.68,74.52,74.68,23535.0
2021-07-12 15:00:00,74.66,74.75,74.66,74.75,29431.0,74.66,74.75,74.66,74.75,29431.0
2021-07-12 15:10:00,74.73,74.77,74.68,74.77,28789.0,74.73,74.77,74.68,74.77,28789.0
2021-07-12 15:20:00,74.77,74.79,74.73,74.77,45178.0,74.77,74.79,74.73,74.77,45178.0
2021-07-12 15:30:00,74.79,74.84,74.74,74.75,68558.0,74.79,74.84,74.74,74.75,68558.0
2021-07-12 15:40:00,74.72,74.81,74.66,74.67,89044.0,74.72,74.81,74.66,74.67,89044.0
2021-07-12 15:50:00,74.65,74.78,74.58,74.7,374526.0,74.65,74.78,74.58,74.7,374526.0
2021-07-13 09:30:00,74.52,75.59,74.52,75.14,119374.0,74.52,75.59,74.52,75.14,119374.0
2021-07-13 09:40:00,75.1,75.15,74.62,74.64,41534.0,75.1,75.15,74.62,74.64,41534.0
2021-07-13 09:50:00,74.65,75.03,74.64,74.84,37676.0,74.65,75.03,74.64,74.84,37676.0
2021-07-13 10:00:00,74.8,74.88,74.63,74.85,38966.0,74.8,74.88,74.63,74.85,38966.0
2021-07-13 10:10:00,74.83,74.99,74.76,74.87,46692.0,74.83,74.99,74.76,74.87,46692.0
2021-07-13 10:20:00,74.87,74.95,74.76,74.77,50671.0,74.87,74.95,74.76,74.77,50671.0
2021-07-13 10:30:00,74.77,74.84,74.7,74.75,26117.0,74.77,74.84,74.7,74.75,26117.0
2021-07-13 10:40:00,74.75,74.77,74.56,74.57,29500.0,74.75,74.77,74.56,74.57,29500.0
2021-07-13 10:50:00,74.56,74.56,74.39,74.4,30555.0,74.56,74.56,74.39,74.4,30555.0
2021-07-13 11:00:00,74.41,74.53,74.32,74.52,32278.0,74.41,74.53,74.32,74.52,32278.0
2021-07-13 11:10:00,74.5,74.68,74.47,74.61,21514.0,74.5,74.68,74.47,74.61,21514.0
2021-07-13 11:20:00,74.56,74.72,74.55,74.63,30878.0,74.56,74.72,74.55,74.63,30878.0
2021-07-13 11:30:00,74.63,74.71,74.55,74.57,30995.0,74.63,74.71,74.55,74.57,30995.0
2021-07-13 11:40:00,74.58,74.67,74.56,74.61,14929.0,74.58,74.67,74.56,74.61,14929.0
2021-07-13 11:50:00,74.61,74.69,74.61,74.62,16347.0,74.61,74.69,74.61,74.62,16347.0
2021-07-13 12:00:00,74.61,74.68,74.57,74.63,21866.0,74.61,74.68,74.57,74.63,21866.0
2021-07-13 12:10:00,74.62,74.65,74.54,74.56,12307.0,74.62,74.65,74.54,74.56,12307.0
2021-07-13 12:20:00,74.56,74.58,74.48,74.52,14806.0,74.56,74.58,74.48,74.52,14806.0
2021-07-13 12:30:00,74.52,74.57,74.51,74.51,21008.0,74.52,74.57,74.51,74.51,21008.0
2021-07-13 12:40:00,74.5,74.52,74.4,74.43,23952.0,74.5,74.52,74.4,74.43,23952.0
2021-07-13 12:50:00,74.44,74.65,74.43,74.65,63678.0,74.44,74.65,74.43,74.65,63678.0
2021-07-13 13:00:00,74.65,74.68,74.56,74.67,75744.0,74.65,74.68,74.56,74.67,75744.0
2021-07-13 13:10:00,74.67,74.7,74.39,74.4,20293.0,74.67,74.7,74.39,74.4,20293.0
2021-07-13 13:20:00,74.39,74.46,74.36,74.43,21654.0,74.39,74.46,74.36,74.43,21654.0
2021-07-13 13:30:00,74.43,74.6,74.43,74.55,69564.0,74.43,74.6,74.43,74.55,69564.0
2021-07-13 13:40:00,74.56,74.66,74.56,74.62,29502.0,74.56,74.66,74.56,74.62,29502.0
2021-07-13 13:50:00,74.64,74.69,74.59,74.66,27400.0,74.64,74.69,74.59,74.66,27400.0
2021-07-13 14:00:00,74.65,74.75,74.59,74.74,29641.0,74.65,74.75,74.59,74.74,29641.0
2021-07-13 14:10:00,74.73,74.84,74.67,74.84,22247.0,74.73,74.84,74.67,74.84,22247.0
2021-07-13 14:20:00,74.85,74.89,74.73,74.73,80917.0,74.85,74.89,74.73,74.73,80917.0
2021-07-13 14:30:00,74.67,74.69,74.59,74.61,25869.0,74.67,74.69,74.59,74.61,25869.0
2021-07-13 14:40:00,74.61,74.63,74.56,74.62,19148.0,74.61,74.63,74.56,74.62,19148.0
2021-07-13 14:50:00,74.63,74.66,74.58,74.64,19359.0,74.63,74.66,74.58,74.64,19359.0
2021-07-13 15:00:00,74.64,74.66,74.57,74.61,25325.0,74.64,74.66,74.57,74.61,25325.0
2021-07-13 15:10:00,74.61,74.64,74.53,74.64,24350.0,74.61,74.64,74.53,74.64,24350.0
2021-07-13 15:20:00,74.64,74.67,74.55,74.59,55055.0,74.64,74.67,74.55,74.59,55055.0
2021-07-13 15:30:00,74.6,74.73,74.55,74.71,109799.0,74.6,74.73,74.55,74.71,109799.0
2021-07-13 15:40:00,74.71,74.8,74.68,74.7,105009.0,74.71,74.8,74.68,74.7,105009.0
2021-07-13 15:50:00,74.69,74.7,74.51,74.59,207153.0,74.69,74.7,74.51,74.59,207153.0
2021-07-14 09:30:00,74.7,74.77,74.24,74.35,35596.0,74.7,74.77,74.24,74.35,35596.0
2021-07-14 09:40:00,74.36,74.44,74.23,74.44,14823.0,74.36,74.44,74.23,74.44,14823.0
2021-07-14 09:50:00,74.41,74.42,73.89,73.99,40505.0,74.41,74.42,73.89,73.99,40505.0
2021-07-14 10:00:00,74.02,74.11,73.87,73.91,12004.0,74.02,74.11,73.87,73.91,12004.0
2021-07-14 10:10:00,73.92,74.07,73.76,74.07,100911.0,73.92,74.07,73.76,74.07,100911.0
2021-07-14 10:20:00,74.03,74.23,74.02,74.16,15641.0,74.03,74.23,74.02,74.16,15641.0
2021-07-14 10:30:00,74.16,74.18,74.1,74.15,12298.0,74.16,74.18,74.1,74.15,12298.0
2021-07-14 10:40:00,74.14,74.17,73.97,74.1,68225.0,74.14,74.17,73.97,74.1,68225.0
2021-07-14 10:50:00,74.11,74.34,74.1,74.34,29534.0,74.11,74.34,74.1,74.34,29534.0
2021-07-14 11:00:00,74.33,74.33,73.97,73.97,51052.0,74.33,74.33,73.97,73.97,51052.0
2021-07-14 11:10:00,73.95,74.08,73.95,74.08,38489.0,73.95,74.08,73.95,74.08,38489.0
2021-07-14 11:20:00,74.08,74.27,74.03,74.08,18772.0,74.08,74.27,74.03,74.08,18772.0
2021-07-14 11:30:00,74.07,74.25,73.98,74.1,66568.0,74.07,74.25,73.98,74.1,66568.0
2021-07-14 11:40:00,74.1,74.1,74.01,74.1,18983.0,74.1,74.1,74.01,74.1,18983.0
2021-07-14 11:50:00,74.07,74.07,73.96,74.04,27494.0,74.07,74.07,73.96,74.04,27494.0
2021-07-14 12:00:00,74.01,74.11,74.0,74.04,14590.0,74.01,74.11,74.0,74.04,14590.0
2021-07-14 12:10:00,74.05,74.05,73.9,74.0,76592.0,74.05,74.05,73.9,74.0,76592.0
2021-07-14 12:20:00,73.99,74.03,73.95,74.02,113652.0,73.99,74.03,73.95,74.02,113652.0
2021-07-14 12:30:00,74.02,74.03,73.96,73.98,9179.0,74.02,74.03,73.96,73.98,9179.0
2021-07-14 12:40:00,73.99,73.99,73.89,73.95,64418.0,73.99,73.99,73.89,73.95,64418.0
2021-07-14 12:50:00,73.95,74.01,73.93,73.96,8933.0,73.95,74.01,73.93,73.96,8933.0
2021-07-14 13:00:00,73.96,73.98,73.81,73.81,11608.0,73.96,73.98,73.81,73.81,11608.0
2021-07-14 13:10:00,73.82,73.84,73.65,73.67,74805.0,73.82,73.84,73.65,73.67,74805.0
2021-07-14 13:20:00,73.67,73.75,73.64,73.72,9168.0,73.67,73.75,73.64,73.72,9168.0
2021-07-14 13:30:00,73.71,73.82,73.7,73.74,9541.0,73.71,73.82,73.7,73.74,9541.0
2021-07-14 13:40:00,73.76,73.84,73.75,73.81,12658.0,73.76,73.84,73.75,73.81,12658.0
2021-07-14 13:50:00,73.81,73.89,73.8,73.85,16099.0,73.81,73.89,73.8,73.85,16099.0
2021-07-14 14:00:00,73.84,73.94,73.84,73.94,17258.0,73.84,73.94,73.84,73.94,17258.0
2021-07-14 14:10:00,73.95,74.03,73.93,73.99,20193.0,73.95,74.03,73.93,73.99,20193.0
2021-07-14 14:20:00,73.99,74.05,73.89,73.95,27956.0,73.99,74.05,73.89,73.95,27956.0
2021-07-14 14:30:00,73.95,73.99,73.85,73.91,19801.0,73.95,73.99,73.85,73.91,19801.0
2021-07-14 14:40:00,73.92,74.01,73.88,73.91,72564.0,73.92,74.01,73.88,73.91,72564.0
2021-07-14 14:50:00,73.92,73.96,73.9,73.95,14227.0,73.92,73.96,73.9,73.95,14227.0
2021-07-14 15:00:00,73.96,74.04,73.96,74.04,14425.0,73.96,74.04,73.96,74.04,14425.0
2021-07-14 15:10:00,74.04,74.04,73.88,73.92,29593.0,74.04,74.04,73.88,73.92,29593.0
2021-07-14 15:20:00,73.93,73.96,73.84,73.84,15136.0,73.93,73.96,73.84,73.84,15136.0
2021-07-14 15:30:00,73.84,73.85,73.68,73.68,29785.0,73.84,73.85,73.68,73.68,29785.0
2021-07-14 15:40:00,73.66,73.68,73.59,73.63,70794.0,73.66,73.68,73.59,73.63,70794.0
2021-07-14 15:50:00,73.62,73.8,73.52,73.78,430687.0,73.62,73.8,73.52,73.78,430687.0
2021-07-15 09:30:00,73.25,74.03,72.7,72.73,110714.0,73.25,74.03,72.7,72.73,110714.0
2021-07-15 09:40:00,72.7,72.98,72.62,72.98,19697.0,72.7,72.98,72.62,72.98,19697.0
2021-07-15 09:50:00,72.95,73.11,72.64,72.89,308348.0,72.95,73.11,72.64,72.89,308348.0
2021-07-15 10:00:00,72.9,73.15,72.87,72.87,66029.0,72.9,73.15,72.87,72.87,66029.0
2021-07-15 10:10:00,72.85,73.2,72.84,73.09,104382.0,72.85,73.2,72.84,73.09,104382.0
2021-07-15 10:20:00,73.12,73.27,73.02,73.03,31523.0,73.12,73.27,73.02,73.03,31523.0
2021-07-15 10:30:00,73.04,73.1,72.93,72.96,111369.0,73.04,73.1,72.93,72.96,111369.0
2021-07-15 10:40:00,72.95,73.06,72.86,72.95,89047.0,72.95,73.06,72.86,72.95,89047.0
2021-07-15 10:50:00,72.95,72.98,72.82,72.84,44014.0,72.95,72.98,72.82,72.84,44014.0
2021-07-15 11:00:00,72.83,73.37,72.74,73.34,166460.0,72.83,73.37,72.74,73.34,166460.0
2021-07-15 11:10:00,73.34,73.35,73.19,73.33,132332.0,73.34,73.35,73.19,73.33,132332.0
2021-07-15 11:20:00,73.34,73.39,73.21,73.29,171009.0,73.34,73.39,73.21,73.29,171009.0
2021-07-15 11:30:00,73.3,73.36,73.26,73.34,73090.0,73.3,73.36,73.26,73.34,73090.0
2021-07-15 11:40:00,73.33,73.34,73.21,73.22,94554.0,73.33,73.34,73.21,73.22,94554.0
2021-07-15 11:50:00,73.22,73.25,73.15,73.25,195545.0,73.22,73.25,73.15,73.25,195545.0
2021-07-15 12:00:00,73.25,73.27,73.11,73.24,82399.0,73.25,73.27,73.11,73.24,82399.0
2021-07-15 12:10:00,73.24,73.57,73.19,73.53,72296.0,73.24,73.57,73.19,73.53,72296.0
2021-07-15 12:20:00,73.53,73.72,73.51,73.67,35275.0,73.53,73.72,73.51,73.67,35275.0
2021-07-15 12:30:00,73.65,73.76,73.64,73.72,60259.0,73.65,73.76,73.64,73.72,60259.0
2021-07-15 12:40:00,73.73,73.77,73.71,73.74,56070.0,73.73,73.77,73.71,73.74,56070.0
2021-07-15 12:50:00,73.75,73.77,73.69,73.69,25639.0,73.75,73.77,73.69,73.69,25639.0
2021-07-15 13:00:00,73.68,73.76,73.6,73.74,35396.0,73.68,73.76,73.6,73.74,35396.0
2021-07-15 13:10:00,73.75,73.78,73.66,73.77,39567.0,73.75,73.78,73.66,73.77,39567.0
2021-07-15 13:20:00,73.78,73.88,73.78,73.82,25362.0,73.78,73.88,73.78,73.82,25362.0
2021-07-15 13:30:00,73.83,73.83,73.55,73.63,38817.0,73.83,73.83,73.55,73.63,38817.0
2021-07-15 13:40:00,73.63,73.66,73.46,73.48,30270.0,73.63,73.66,73.46,73.48,30270.0
2021-07-15 13:50:00,73.48,73.51,73.42,73.51,25701.0,73.48,73.51,73.42,73.51,25701.0
2021-07-15 14:00:00,73.51,73.67,73.51,73.66,40185.0,73.51,73.67,73.51,73.66,40185.0
2021-07-15 14:10:00,73.66,73.71,73.6,73.7,40942.0,73.66,73.71,73.6,73.7,40942.0
2021-07-15 14:20:00,73.7,73.83,73.69,73.78,165339.0,73.7,73.83,73.69,73.78,165339.0
2021-07-15 14:30:00,73.78,73.78,73.66,73.73,41180.0,73.78,73.78,73.66,73.73,41180.0
2021-07-15 14:40:00,73.73,73.77,73.6,73.72,67692.0,73.73,73.77,73.6,73.72,67692.0
2021-07-15 14:50:00,73.72,73.75,73.65,73.67,21835.0,73.72,73.75,73.65,73.67,21835.0
2021-07-15 15:00:00,73.67,73.7,73.61,73.67,22073.0,73.67,73.7,73.61,73.67,22073.0
2021-07-15 15:10:00,73.66,73.67,73.54,73.56,34051.0,73.66,73.67,73.54,73.56,34051.0
2021-07-15 15:20:00,73.56,73.56,73.41,73.42,38361.0,73.56,73.56,73.41,73.42,38361.0
2021-07-15 15:30:00,73.41,73.45,73.34,73.36,74235.0,73.41,73.45,73.34,73.36,74235.0
2021-07-15 15:40:00,73.37,73.45,73.26,73.26,78070.0,73.37,73.45,73.26,73.26,78070.0
2021-07-15 15:50:00,73.28,73.39,73.2,73.27,308249.0,73.28,73.39,73.2,73.27,308249.0
2021-07-16 09:30:00,73.42,73.48,73.12,73.17,77855.0,73.42,73.48,73.12,73.17,77855.0
2021-07-16 09:40:00,73.19,73.32,72.99,73.14,36418.0,73.19,73.32,72.99,73.14,36418.0
2021-07-16 09:50:00,73.14,73.36,73.12,73.26,29657.0,73.14,73.36,73.12,73.26,29657.0
2021-07-16 10:00:00,73.28,73.47,73.24,73.47,23355.0,73.28,73.47,73.24,73.47,23355.0
2021-07-16 10:10:00,73.45,73.45,73.17,73.28,44224.0,73.45,73.45,73.17,73.28,44224.0
2021-07-16 10:20:00,73.28,73.31,73.06,73.1,18775.0,73.28,73.31,73.06,73.1,18775.0
2021-07-16 10:30:00,73.08,73.21,73.05,73.19,25822.0,73.08,73.21,73.05,73.19,25822.0
2021-07-16 10:40:00,73.19,73.2,73.08,73.09,23413.0,73.19,73.2,73.08,73.09,23413.0
2021-07-16 10:50:00,73.1,73.34,73.1,73.21,24452.0,73.1,73.34,73.1,73.21,24452.0
2021-07-16 11:00:00,73.19,73.24,73.09,73.16,29397.0,73.19,73.24,73.09,73.16,29397.0
2021-07-16 11:10:00,73.15,73.18,73.04,73.06,20690.0,73.15,73.18,73.04,73.06,20690.0
2021-07-16 11:20:00,73.07,73.12,73.03,73.12,27300.0,73.07,73.12,73.03,73.12,27300.0
2021-07-16 11:30:00,73.1,73.19,73.08,73.18,14926.0,73.1,73.19,73.08,73.18,14926.0
2021-07-16 11:40:00,73.17,73.22,73.15,73.2,13728.0,73.17,73.22,73.15,73.2,13728.0
2021-07-16 11:50:00,73.18,73.3,73.18,73.24,12347.0,73.18,73.3,73.18,73.24,12347.0
2021-07-16 12:00:00,73.25,73.37,73.24,73.37,15045.0,73.25,73.37,73.24,73.37,15045.0
2021-07-16 12:10:00,73.36,73.42,73.32,73.42,15499.0,73.36,73.42,73.32,73.42,15499.0
2021-07-16 12:20:00,73.43,73.45,73.29,73.29,17432.0,73.43,73.45,73.29,73.29,17432.0
2021-07-16 12:30:00,73.29,73.38,73.24,73.34,27324.0,73.29,73.38,73.24,73.34,27324.0
2021-07-16 12:40:00,73.34,73.36,73.27,73.29,12093.0,73.34,73.36,73.27,73.29,12093.0
2021-07-16 12:50:00,73.3,73.3,73.12,73.13,17801.0,73.3,73.3,73.12,73.13,17801.0
2021-07-16 13:00:00,73.13,73.19,73.11,73.16,9691.0,73.13,73.19,73.11,73.16,9691.0
2021-07-16 13:10:00,73.17,73.19,73.12,73.13,12756.0,73.17,73.19,73.12,73.13,12756.0
2021-07-16 13:20:00,73.14,73.14,73.06,73.1,10910.0,73.14,73.14,73.06,73.1,10910.0
2021-07-16 13:30:00,73.09,73.1,73.01,73.08,16504.0,73.09,73.1,73.01,73.08,16504.0
2021-07-16 13:40:00,73.08,73.09,72.98,73.04,12223.0,73.08,73.09,72.98,73.04,12223.0
2021-07-16 13:50:00,73.04,73.12,73.03,73.11,16098.0,73.04,73.12,73.03,73.11,16098.0
2021-07-16 14:00:00,73.1,73.1,72.99,73.05,24564.0,73.1,73.1,72.99,73.05,24564.0
2021-07-16 14:10:00,73.05,73.09,72.99,73.03,15409.0,73.05,73.09,72.99,73.03,15409.0
2021-07-16 14:20:00,73.01,73.11,72.87,72.87,37854.0,73.01,73.11,72.87,72.87,37854.0
2021-07-16 14:30:00,72.85,72.91,72.75,72.75,26955.0,72.85,72.91,72.75,72.75,26955.0
2021-07-16 14:40:00,72.75,72.76,72.63,72.65,25518.0,72.75,72.76,72.63,72.65,25518.0
2021-07-16 14:50:00,72.64,72.78,72.63,72.76,17762.0,72.64,72.78,72.63,72.76,17762.0
2021-07-16 15:00:00,72.76,72.76,72.62,72.69,24585.0,72.76,72.76,72.62,72.69,24585.0
2021-07-16 15:10:00,72.7,72.74,72.63,72.72,40087.0,72.7,72.74,72.63,72.72,40087.0
2021-07-16 15:20:00,72.72,72.77,72.66,72.76,38750.0,72.72,72.77,72.66,72.76,38750.0
2021-07-16 15:30:00,72.75,72.9,72.72,72.78,89968.0,72.75,72.9,72.72,72.78,89968.0
2021-07-16 15:40:00,72.78,72.8,72.55,72.56,78521.0,72.78,72.8,72.55,72.56,78521.0
2021-07-16 15:50:00,72.54,72.7,72.54,72.64,185732.0,72.54,72.7,72.54,72.64,185732.0
2021-07-19 09:30:00,72.17,72.66,71.88,72.63,88863.0,72.17,72.66,71.88,72.63,88863.0
2021-07-19 09:40:00,72.63,72.69,72.0,72.06,56956.0,72.63,72.69,72.0,72.06,56956.0
2021-07-19 09:50:00,72.09,72.51,72.05,72.28,50960.0,72.09,72.51,72.05,72.28,50960.0
2021-07-19 10:00:00,72.27,72.27,72.04,72.16,46938.0,72.27,72.27,72.04,72.16,46938.0
2021-07-19 10:10:00,72.14,72.22,71.7,71.72,59746.0,72.14,72.22,71.7,71.72,59746.0
2021-07-19 10:20:00,71.72,72.07,71.62,72.01,50532.0,71.72,72.07,71.62,72.01,50532.0
2021-07-19 10:30:00,72.0,72.17,71.84,72.16,36626.0,72.0,72.17,71.84,72.16,36626.0
2021-07-19 10:40:00,72.15,72.19,72.03,72.04,25405.0,72.15,72.19,72.03,72.04,25405.0
2021-07-19 10:50:00,72.04,72.07,71.81,71.94,35644.0,72.04,72.07,71.81,71.94,35644.0
2021-07-19 11:00:00,71.96,72.18,71.9,72.09,76266.0,71.96,72.18,71.9,72.09,76266.0
2021-07-19 11:10:00,72.06,72.06,71.92,71.93,34274.0,72.06,72.06,71.92,71.93,34274.0
2021-07-19 11:20:00,71.94,71.95,71.71,71.78,38017.0,71.94,71.95,71.71,71.78,38017.0
2021-07-19 11:30:00,71.77,71.88,71.74,71.8,46489.0,71.77,71.88,71.74,71.8,46489.0
2021-07-19 11:40:00,71.8,72.03,71.8,71.96,26365.0,71.8,72.03,71.8,71.96,26365.0
2021-07-19 11:50:00,71.95,71.97,71.83,71.9,96437.0,71.95,71.97,71.83,71.9,96437.0
2021-07-19 12:00:00,71.91,71.91,71.58,71.68,92481.0,71.91,71.91,71.58,71.68,92481.0
2021-07-19 12:10:00,71.67,71.77,71.63,71.71,29893.0,71.67,71.77,71.63,71.71,29893.0
2021-07-19 12:20:00,71.7,71.82,71.61,71.69,24530.0,71.7,71.82,71.61,71.69,24530.0
2021-07-19 12:30:00,71.68,71.73,71.32,71.32,91775.0,71.68,71.73,71.32,71.32,91775.0
2021-07-19 12:40:00,71.31,71.32,71.04,71.06,58097.0,71.31,71.32,71.04,71.06,58097.0
2021-07-19 12:50:00,71.06,71.15,70.95,71.11,42471.0,71.06,71.15,70.95,71.11,42471.0
2021-07-19 13:00:00,71.11,71.27,71.09,71.23,26771.0,71.11,71.27,71.09,71.23,26771.0
2021-07-19 13:10:00,71.23,71.25,71.11,71.12,15719.0,71.23,71.25,71.11,71.12,15719.0
2021-07-19 13:20:00,71.13,71.21,71.07,71.07,31356.0,71.13,71.21,71.07,71.07,31356.0
2021-07-19 13:30:00,71.05,71.06,70.86,70.88,32999.0,71.05,71.06,70.86,70.88,32999.0
2021-07-19 13:40:00,70.88,70.9,70.76,70.8,25561.0,70.88,70.9,70.76,70.8,25561.0
2021-07-19 13:50:00,70.8,71.02,70.78,70.92,19984.0,70.8,71.02,70.78,70.92,19984.0
2021-07-19 14:00:00,70.91,71.02,70.9,70.9,24878.0,70.91,71.02,70.9,70.9,24878.0
2021-07-19 14:10:00,70.92,71.13,70.91,71.11,28642.0,70.92,71.13,70.91,71.11,28642.0
2021-07-19 14:20:00,71.12,71.16,71.08,71.16,28647.0,71.12,71.16,71.08,71.16,28647.0
2021-07-19 14:30:00,71.15,71.22,70.96,71.0,68761.0,71.15,71.22,70.96,71.0,68761.0
2021-07-19 14:40:00,70.99,71.14,70.92,71.13,35543.0,70.99,71.14,70.92,71.13,35543.0
2021-07-19 14:50:00,71.14,71.16,71.01,71.05,29389.0,71.14,71.16,71.01,71.05,29389.0
2021-07-19 15:00:00,71.07,71.16,71.04,71.09,60984.0,71.07,71.16,71.04,71.09,60984.0
2021-07-19 15:10:00,71.09,71.21,71.04,71.04,51015.0,71.09,71.21,71.04,71.04,51015.0
2021-07-19 15:20:00,71.05,71.09,70.93,71.05,61626.0,71.05,71.09,70.93,71.05,61626.0
2021-07-19 15:30:00,71.05,71.18,70.98,71.18,53027.0,71.05,71.18,70.98,71.18,53027.0
2021-07-19 15:40:00,71.18,71.4,71.17,71.36,75952.0,71.18,71.4,71.17,71.36,75952.0
2021-07-19 15:50:00,71.33,71.38,71.17,71.38,393453.0,71.33,71.38,71.17,71.38,393453.0
2021-07-20 09:30:00,71.76,72.57,71.76,72.57,55817.0,71.76,72.57,71.76,72.57,55817.0
2021-07-20 09:40:00,72.58,72.59,71.98,72.02,60701.0,72.58,72.59,71.98,72.02,60701.0
2021-07-20 09:50:00,72.04,72.61,71.99,72.5,59249.0,72.04,72.61,71.99,72.5,59249.0
2021-07-20 10:00:00,72.54,72.78,72.54,72.75,44429.0,72.54,72.78,72.54,72.75,44429.0
2021-07-20 10:10:00,72.74,72.86,72.68,72.86,41313.0,72.74,72.86,72.68,72.86,41313.0
2021-07-20 10:20:00,72.88,72.97,72.74,72.78,83983.0,72.88,72.97,72.74,72.78,83983.0
2021-07-20 10:30:00,72.77,72.8,72.61,72.65,35370.0,72.77,72.8,72.61,72.65,35370.0
2021-07-20 10:40:00,72.65,72.73,72.63,72.67,43411.0,72.65,72.73,72.63,72.67,43411.0
2021-07-20 10:50:00,72.69,72.7,72.53,72.63,32777.0,72.69,72.7,72.53,72.63,32777.0
2021-07-20 11:00:00,72.62,72.74,72.47,72.51,64547.0,72.62,72.74,72.47,72.51,64547.0
2021-07-20 11:10:00,72.51,72.65,72.46,72.46,30117.0,72.51,72.65,72.46,72.46,30117.0
2021-07-20 11:20:00,72.46,72.56,72.41,72.41,29226.0,72.46,72.56,72.41,72.41,29226.0
2021-07-20 11:30:00,72.4,72.44,72.26,72.26,29215.0,72.4,72.44,72.26,72.26,29215.0
2021-07-20 11:40:00,72.29,72.35,72.25,72.25,24749.0,72.29,72.35,72.25,72.25,24749.0
2021-07-20 11:50:00,72.26,72.31,72.16,72.31,31821.0,72.26,72.31,72.16,72.31,31821.0
2021-07-20 12:00:00,72.32,72.35,72.2,72.21,20015.0,72.32,72.35,72.2,72.21,20015.0
2021-07-20 12:10:00,72.2,72.32,72.2,72.23,25417.0,72.2,72.32,72.2,72.23,25417.0
2021-07-20 12:20:00,72.22,72.26,72.1,72.12,20371.0,72.22,72.26,72.1,72.12,20371.0
2021-07-20 12:30:00,72.13,72.18,72.1,72.15,21906.0,72.13,72.18,72.1,72.15,21906.0
2021-07-20 12:40:00,72.16,72.18,72.1,72.16,25843.0,72.16,72.18,72.1,72.16,25843.0
2021-07-20 12:50:00,72.15,72.24,72.15,72.16,29320.0,72.15,72.24,72.15,72.16,29320.0
2021-07-20 13:00:00,72.16,72.16,71.9,71.92,28019.0,72.16,72.16,71.9,71.92,28019.0
2021-07-20 13:10:00,71.91,71.92,71.76,71.77,27791.0,71.91,71.92,71.76,71.77,27791.0
2021-07-20 13:20:00,71.76,71.85,71.67,71.67,30898.0,71.76,71.85,71.67,71.67,30898.0
2021-07-20 13:30:00,71.69,71.81,71.67,71.67,35239.0,71.69,71.81,71.67,71.67,35239.0
2021-07-20 13:40:00,71.67,71.75,71.62,71.63,37301.0,71.67,71.75,71.62,71.63,37301.0
2021-07-20 13:50:00,71.63,71.67,71.57,71.58,36896.0,71.63,71.67,71.57,71.58,36896.0
2021-07-20 14:00:00,71.58,71.73,71.58,71.65,42983.0,71.58,71.73,71.58,71.65,42983.0
2021-07-20 14:10:00,71.64,71.74,71.63,71.63,32903.0,71.64,71.74,71.63,71.63,32903.0
2021-07-20 14:20:00,71.63,71.66,71.51,71.58,32957.0,71.63,71.66,71.51,71.58,32957.0
2021-07-20 14:30:00,71.59,71.82,71.59,71.75,41730.0,71.59,71.82,71.59,71.75,41730.0
2021-07-20 14:40:00,71.75,71.84,71.65,71.69,47006.0,71.75,71.84,71.65,71.69,47006.0
2021-07-20 14:50:00,71.68,71.72,71.49,71.5,50031.0,71.68,71.72,71.49,71.5,50031.0
2021-07-20 15:00:00,71.5,71.52,71.39,71.43,59394.0,71.5,71.52,71.39,71.43,59394.0
2021-07-20 15:10:00,71.45,71.6,71.43,71.51,74755.0,71.45,71.6,71.43,71.51,74755.0
2021-07-20 15:20:00,71.51,71.62,71.5,71.58,41747.0,71.51,71.62,71.5,71.58,41747.0
2021-07-20 15:30:00,71.58,71.73,71.57,71.7,87406.0,71.58,71.73,71.57,71.7,87406.0
2021-07-20 15:40:00,71.7,71.86,71.68,71.84,100273.0,71.7,71.86,71.68,71.84,100273.0
2021-07-20 15:50:00,71.84,71.86,71.6,71.67,290095.0,71.84,71.86,71.6,71.67,290095.0
2021-07-21 09:30:00,72.28,72.39,71.56,71.7,31523.0,72.28,72.39,71.56,71.7,31523.0
2021-07-21 09:40:00,71.7,71.79,71.57,71.78,32254.0,71.7,71.79,71.57,71.78,32254.0
2021-07-21 09:50:00,71.8,71.8,71.38,71.7,32474.0,71.8,71.8,71.38,71.7,32474.0
2021-07-21 10:00:00,71.63,71.86,71.49,71.86,27954.0,71.63,71.86,71.49,71.86,27954.0
2021-07-21 10:10:00,71.87,71.92,71.72,71.76,46893.0,71.87,71.92,71.72,71.76,46893.0
2021-07-21 10:20:00,71.78,71.9,71.71,71.77,22484.0,71.78,71.9,71.71,71.77,22484.0
2021-07-21 10:30:00,71.77,71.95,71.76,71.91,16832.0,71.77,71.95,71.76,71.91,16832.0
2021-07-21 10:40:00,71.89,72.3,71.8,72.26,59684.0,71.89,72.3,71.8,72.26,59684.0
2021-07-21 10:50:00,72.24,72.47,72.23,72.43,14629.0,72.24,72.47,72.23,72.43,14629.0
2021-07-21 11:00:00,72.43,72.44,72.18,72.23,10495.0,72.43,72.44,72.18,72.23,10495.0
2021-07-21 11:10:00,72.23,72.23,72.0,72.0,18223.0,72.23,72.23,72.0,72.0,18223.0
2021-07-21 11:20:00,72.01,72.2,72.0,72.11,14039.0,72.01,72.2,72.0,72.11,14039.0
2021-07-21 11:30:00,72.1,72.25,72.08,72.24,15079.0,72.1,72.25,72.08,72.24,15079.0
2021-07-21 11:40:00,72.25,72.29,72.18,72.18,11133.0,72.25,72.29,72.18,72.18,11133.0
2021-07-21 11:50:00,72.17,72.31,72.15,72.2,20088.0,72.17,72.31,72.15,72.2,20088.0
2021-07-21 12:00:00,72.2,72.24,72.1,72.12,16253.0,72.2,72.24,72.1,72.12,16253.0
2021-07-21 12:10:00,72.13,72.13,72.04,72.05,17558.0,72.13,72.13,72.04,72.05,17558.0
2021-07-21 12:20:00,72.03,72.07,71.93,71.97,12866.0,72.03,72.07,71.93,71.97,12866.0
2021-07-21 12:30:00,71.98,72.02,71.9,72.02,16360.0,71.98,72.02,71.9,72.02,16360.0
2021-07-21 12:40:00,72.04,72.4,72.01,72.33,1042478.0,72.04,72.4,72.01,72.33,1042478.0
2021-07-21 12:50:00,72.34,72.55,72.34,72.43,33929.0,72.34,72.55,72.34,72.43,33929.0
2021-07-21 13:00:00,72.45,72.57,72.41,72.54,36294.0,72.45,72.57,72.41,72.54,36294.0
2021-07-21 13:10:00,72.51,72.57,72.42,72.42,17817.0,72.51,72.57,72.42,72.42,17817.0
2021-07-21 13:20:00,72.44,72.48,72.39,72.44,17190.0,72.44,72.48,72.39,72.44,17190.0
2021-07-21 13:30:00,72.45,72.57,72.43,72.45,29280.0,72.45,72.57,72.43,72.45,29280.0
2021-07-21 13:40:00,72.47,72.5,72.38,72.38,13921.0,72.47,72.5,72.38,72.38,13921.0
2021-07-21 13:50:00,72.37,72.4,72.3,72.39,16066.0,72.37,72.4,72.3,72.39,16066.0
2021-07-21 14:00:00,72.4,72.42,72.33,72.36,25172.0,72.4,72.42,72.33,72.36,25172.0
2021-07-21 14:10:00,72.37,72.38,72.31,72.33,19065.0,72.37,72.38,72.31,72.33,19065.0
2021-07-21 14:20:00,72.32,72.33,72.27,72.28,7835.0,72.32,72.33,72.27,72.28,7835.0
2021-07-21 14:30:00,72.28,72.33,72.25,72.33,22010.0,72.28,72.33,72.25,72.33,22010.0
2021-07-21 14:40:00,72.32,72.47,72.32,72.45,16584.0,72.32,72.47,72.32,72.45,16584.0
2021-07-21 14:50:00,72.45,72.5,72.45,72.5,16843.0,72.45,72.5,72.45,72.5,16843.0
2021-07-21 15:00:00,72.51,72.65,72.45,72.63,437483.0,72.51,72.65,72.45,72.63,437483.0
2021-07-21 15:10:00,72.64,72.71,72.6,72.65,27818.0,72.64,72.71,72.6,72.65,27818.0
2021-07-21 15:20:00,72.66,72.75,72.62,72.66,149723.0,72.66,72.75,72.62,72.66,149723.0
2021-07-21 15:30:00,72.67,72.83,72.64,72.77,63922.0,72.67,72.83,72.64,72.77,63922.0
2021-07-21 15:40:00,72.77,72.83,72.61,72.65,95896.0,72.77,72.83,72.61,72.65,95896.0
2021-07-21 15:50:00,72.65,72.92,72.58,72.89,320007.0,72.65,72.92,72.58,72.89,320007.0
2021-07-22 09:30:00,73.05,73.5,73.05,73.25,26522.0,73.05,73.5,73.05,73.25,26522.0
2021-07-22 09:40:00,73.22,73.41,73.03,73.03,11825.0,73.22,73.41,73.03,73.03,11825.0
2021-07-22 09:50:00,73.03,73.18,72.9,73.18,19823.0,73.03,73.18,72.9,73.18,19823.0
2021-07-22 10:00:00,73.2,73.22,73.1,73.12,22322.0,73.2,73.22,73.1,73.12,22322.0
2021-07-22 10:10:00,73.12,73.2,72.97,73.07,16237.0,73.12,73.2,72.97,73.07,16237.0
2021-07-22 10:20:00,73.06,73.06,72.89,72.92,18633.0,73.06,73.06,72.89,72.92,18633.0
2021-07-22 10:30:00,72.93,73.15,72.93,73.06,22310.0,72.93,73.15,72.93,73.06,22310.0
2021-07-22 10:40:00,73.06,73.28,73.06,73.18,56084.0,73.06,73.28,73.06,73.18,56084.0
2021-07-22 10:50:00,73.19,73.35,73.17,73.28,19057.0,73.19,73.35,73.17,73.28,19057.0
2021-07-22 11:00:00,73.27,73.38,73.05,73.3,1355927.0,73.27,73.38,73.05,73.3,1355927.0
2021-07-22 11:10:00,73.27,73.36,73.22,73.27,15133.0,73.27,73.36,73.22,73.27,15133.0
2021-07-22 11:20:00,73.27,73.29,73.17,73.22,25195.0,73.27,73.29,73.17,73.22,25195.0
2021-07-22 11:30:00,73.21,73.23,73.02,73.05,29341.0,73.21,73.23,73.02,73.05,29341.0
2021-07-22 11:40:00,73.06,73.07,72.94,72.95,23731.0,73.06,73.07,72.94,72.95,23731.0
2021-07-22 11:50:00,72.96,72.96,72.84,72.92,26348.0,72.96,72.96,72.84,72.92,26348.0
2021-07-22 12:00:00,72.93,72.93,72.6,72.64,18644.0,72.93,72.93,72.6,72.64,18644.0
2021-07-22 12:10:00,72.65,72.81,72.62,72.73,24124.0,72.65,72.81,72.62,72.73,24124.0
2021-07-22 12:20:00,72.74,72.79,72.7,72.73,18655.0,72.74,72.79,72.7,72.73,18655.0
2021-07-22 12:30:00,72.73,72.8,72.71,72.76,19159.0,72.73,72.8,72.71,72.76,19159.0
2021-07-22 12:40:00,72.76,72.82,72.73,72.8,16665.0,72.76,72.82,72.73,72.8,16665.0
2021-07-22 12:50:00,72.81,72.88,72.79,72.87,19213.0,72.81,72.88,72.79,72.87,19213.0
2021-07-22 13:00:00,72.87,72.87,72.72,72.72,19971.0,72.87,72.87,72.72,72.72,19971.0
2021-07-22 13:10:00,72.71,72.78,72.7,72.73,16998.0,72.71,72.78,72.7,72.73,16998.0
2021-07-22 13:20:00,72.73,72.73,72.65,72.66,17563.0,72.73,72.73,72.65,72.66,17563.0
2021-07-22 13:30:00,72.67,72.72,72.64,72.69,21774.0,72.67,72.72,72.64,72.69,21774.0
2021-07-22 13:40:00,72.7,72.75,72.68,72.68,16444.0,72.7,72.75,72.68,72.68,16444.0
2021-07-22 13:50:00,72.69,72.71,72.62,72.68,22377.0,72.69,72.71,72.62,72.68,22377.0
2021-07-22 14:00:00,72.68,72.76,72.67,72.74,16882.0,72.68,72.76,72.67,72.74,16882.0
2021-07-22 14:10:00,72.73,72.92,72.73,72.88,15957.0,72.73,72.92,72.73,72.88,15957.0
2021-07-22 14:20:00,72.88,72.89,72.85,72.87,16775.0,72.88,72.89,72.85,72.87,16775.0
2021-07-22 14:30:00,72.87,72.97,72.86,72.93,16629.0,72.87,72.97,72.86,72.93,16629.0
2021-07-22 14:40:00,72.93,73.01,72.91,72.95,20105.0,72.93,73.01,72.91,72.95,20105.0
2021-07-22 14:50:00,72.95,72.98,72.92,72.94,19766.0,72.95,72.98,72.92,72.94,19766.0
2021-07-22 15:00:00,72.94,73.01,72.94,72.99,18809.0,72.94,73.01,72.94,72.99,18809.0
2021-07-22 15:10:00,72.99,73.07,72.99,73.07,20628.0,72.99,73.07,72.99,73.07,20628.0
2021-07-22 15:20:00,73.06,73.1,72.97,72.98,34793.0,73.06,73.1,72.97,72.98,34793.0
2021-07-22 15:30:00,72.99,73.02,72.94,73.01,35494.0,72.99,73.02,72.94,73.01,35494.0
2021-07-22 15:40:00,73.0,73.15,73.0,73.15,69698.0,73.0,73.15,73.0,73.15,69698.0
2021-07-22 15:50:00,73.15,73.27,73.14,73.16,233127.0,73.15,73.27,73.14,73.16,233127.0
2021-07-23 09:30:00,73.5,73.62,73.16,73.33,37513.0,73.5,73.62,73.16,73.33,37513.0
2021-07-23 09:40:00,73.4,73.61,73.36,73.48,151470.0,73.4,73.61,73.36,73.48,151470.0
2021-07-23 09:50:00,73.46,73.52,73.37,73.48,34597.0,73.46,73.52,73.37,73.48,34597.0
2021-07-23 10:00:00,73.49,73.52,73.29,73.47,106362.0,73.49,73.52,73.29,73.47,106362.0
2021-07-23 10:10:00,73.45,73.51,73.29,73.3,42949.0,73.45,73.51,73.29,73.3,42949.0
2021-07-23 10:20:00,73.29,73.3,73.12,73.12,36102.0,73.29,73.3,73.12,73.12,36102.0
2021-07-23 10:30:00,73.11,73.28,73.07,73.2,52834.0,73.11,73.28,73.07,73.2,52834.0
2021-07-23 10:40:00,73.19,73.33,73.19,73.25,20684.0,73.19,73.33,73.19,73.25,20684.0
2021-07-23 10:50:00,73.25,73.47,73.22,73.34,26825.0,73.25,73.47,73.22,73.34,26825.0
2021-07-23 11:00:00,73.34,73.58,73.34,73.56,37429.0,73.34,73.58,73.34,73.56,37429.0
2021-07-23 11:10:00,73.56,73.65,73.51,73.64,25875.0,73.56,73.65,73.51,73.64,25875.0
2021-07-23 11:20:00,73.65,73.76,73.65,73.72,66439.0,73.65,73.76,73.65,73.72,66439.0
2021-07-23 11:30:00,73.73,73.87,73.72,73.83,41875.0,73.73,73.87,73.72,73.83,41875.0
2021-07-23 11:40:00,73.83,73.84,73.78,73.8,25241.0,73.83,73.84,73.78,73.8,25241.0
2021-07-23 11:50:00,73.8,73.81,73.58,73.59,30006.0,73.8,73.81,73.58,73.59,30006.0
2021-07-23 12:00:00,73.6,73.75,73.6,73.64,17913.0,73.6,73.75,73.6,73.64,17913.0
2021-07-23 12:10:00,73.63,73.78,73.59,73.64,49949.0,73.63,73.78,73.59,73.64,49949.0
2021-07-23 12:20:00,73.65,73.72,73.57,73.71,14458.0,73.65,73.72,73.57,73.71,14458.0
2021-07-23 12:30:00,73.73,73.73,73.53,73.58,30704.0,73.73,73.73,73.53,73.58,30704.0
2021-07-23 12:40:00,73.58,73.66,73.56,73.63,15305.0,73.58,73.66,73.56,73.63,15305.0
2021-07-23 12:50:00,73.61,73.68,73.58,73.63,40833.0,73.61,73.68,73.58,73.63,40833.0
2021-07-23 13:00:00,73.63,73.7,73.62,73.69,26880.0,73.63,73.7,73.62,73.69,26880.0
2021-07-23 13:10:00,73.69,73.69,73.62,73.63,19240.0,73.69,73.69,73.62,73.63,19240.0
2021-07-23 13:20:00,73.62,73.68,73.6,73.64,15880.0,73.62,73.68,73.6,73.64,15880.0
2021-07-23 13:30:00,73.64,73.68,73.59,73.65,30653.0,73.64,73.68,73.59,73.65,30653.0
2021-07-23 13:40:00,73.64,73.66,73.58,73.64,15101.0,73.64,73.66,73.58,73.64,15101.0
2021-07-23 13:50:00,73.64,73.65,73.58,73.61,26309.0,73.64,73.65,73.58,73.61,26309.0
2021-07-23 14:00:00,73.61,73.62,73.53,73.58,23457.0,73.61,73.62,73.53,73.58,23457.0
2021-07-23 14:10:00,73.59,73.59,73.51,73.52,23797.0,73.59,73.59,73.51,73.52,23797.0
2021-07-23 14:20:00,73.52,73.55,73.44,73.47,17152.0,73.52,73.55,73.44,73.47,17152.0
2021-07-23 14:30:00,73.46,73.46,73.38,73.45,29857.0,73.46,73.46,73.38,73.45,29857.0
2021-07-23 14:40:00,73.44,73.52,73.44,73.52,23617.0,73.44,73.52,73.44,73.52,23617.0
2021-07-23 14:50:00,73.51,73.52,73.47,73.51,39582.0,73.51,73.52,73.47,73.51,39582.0
2021-07-23 15:00:00,73.51,73.55,73.47,73.48,40417.0,73.51,73.55,73.47,73.48,40417.0
2021-07-23 15:10:00,73.47,73.51,73.37,73.45,53754.0,73.47,73.51,73.37,73.45,53754.0
2021-07-23 15:20:00,73.45,73.51,73.44,73.51,50494.0,73.45,73.51,73.44,73.51,50494.0
2021-07-23 15:30:00,73.51,73.62,73.48,73.51,172691.0,73.51,73.62,73.48,73.51,172691.0
2021-07-23 15:40:00,73.51,73.54,73.3,73.34,209449.0,73.51,73.54,73.3,73.34,209449.0
2021-07-23 15:50:00,73.35,73.5,73.2,73.46,520735.0,73.35,73.5,73.2,73.46,520735.0
2021-07-26 09:30:00,73.17,73.35,72.93,73.28,68571.0,73.17,73.35,72.93,73.28,68571.0
2021-07-26 09:40:00,73.31,73.44,73.09,73.26,49352.0,73.31,73.44,73.09,73.26,49352.0
2021-07-26 09:50:00,73.27,73.29,73.16,73.22,56495.0,73.27,73.29,73.16,73.22,56495.0
2021-07-26 10:00:00,73.22,73.27,73.18,73.21,48779.0,73.22,73.27,73.18,73.21,48779.0
2021-07-26 10:10:00,73.22,73.27,73.18,73.23,50718.0,73.22,73.27,73.18,73.23,50718.0
2021-07-26 10:20:00,73.23,73.23,72.88,72.97,46677.0,73.23,73.23,72.88,72.97,46677.0
2021-07-26 10:30:00,72.97,72.97,72.79,72.88,30401.0,72.97,72.97,72.79,72.88,30401.0
2021-07-26 10:40:00,72.88,72.89,72.61,72.76,36287.0,72.88,72.89,72.61,72.76,36287.0
2021-07-26 10:50:00,72.76,72.82,72.63,72.73,41409.0,72.76,72.82,72.63,72.73,41409.0
2021-07-26 11:00:00,72.69,72.75,72.47,72.57,56745.0,72.69,72.75,72.47,72.57,56745.0
2021-07-26 11:10:00,72.58,72.63,72.46,72.6,47091.0,72.58,72.63,72.46,72.6,47091.0
2021-07-26 11:20:00,72.6,72.6,72.42,72.5,89830.0,72.6,72.6,72.42,72.5,89830.0
2021-07-26 11:30:00,72.49,72.5,72.34,72.34,35395.0,72.49,72.5,72.34,72.34,35395.0
2021-07-26 11:40:00,72.34,72.45,72.32,72.4,49156.0,72.34,72.45,72.32,72.4,49156.0
2021-07-26 11:50:00,72.4,72.4,72.17,72.22,39563.0,72.4,72.4,72.17,72.22,39563.0
2021-07-26 12:00:00,72.22,72.22,72.03,72.03,43805.0,72.22,72.22,72.03,72.03,43805.0
2021-07-26 12:10:00,72.06,72.19,72.04,72.18,57527.0,72.06,72.19,72.04,72.18,57527.0
2021-07-26 12:20:00,72.19,72.28,72.07,72.09,46209.0,72.19,72.28,72.07,72.09,46209.0
2021-07-26 12:30:00,72.09,72.1,72.01,72.06,29844.0,72.09,72.1,72.01,72.06,29844.0
2021-07-26 12:40:00,72.06,72.13,72.02,72.12,39552.0,72.06,72.13,72.02,72.12,39552.0
2021-07-26 12:50:00,72.12,72.2,72.01,72.15,57059.0,72.12,72.2,72.01,72.15,57059.0
2021-07-26 13:00:00,72.14,72.18,72.06,72.17,43117.0,72.14,72.18,72.06,72.17,43117.0
2021-07-26 13:10:00,72.18,72.33,72.13,72.31,27717.0,72.18,72.33,72.13,72.31,27717.0
2021-07-26 13:20:00,72.32,72.34,72.21,72.27,28547.0,72.32,72.34,72.21,72.27,28547.0
2021-07-26 13:30:00,72.25,72.3,72.24,72.26,32853.0,72.25,72.3,72.24,72.26,32853.0
2021-07-26 13:40:00,72.26,72.41,72.25,72.4,32069.0,72.26,72.41,72.25,72.4,32069.0
2021-07-26 13:50:00,72.4,72.44,72.33,72.38,28215.0,72.4,72.44,72.33,72.38,28215.0
2021-07-26 14:00:00,72.38,72.41,72.32,72.37,54649.0,72.38,72.41,72.32,72.37,54649.0
2021-07-26 14:10:00,72.38,72.48,72.37,72.4,57811.0,72.38,72.48,72.37,72.4,57811.0
2021-07-26 14:20:00,72.39,72.4,72.22,72.36,72662.0,72.39,72.4,72.22,72.36,72662.0
2021-07-26 14:30:00,72.38,72.6,72.37,72.58,47084.0,72.38,72.6,72.37,72.58,47084.0
2021-07-26 14:40:00,72.59,72.62,72.34,72.4,28013.0,72.59,72.62,72.34,72.4,28013.0
2021-07-26 14:50:00,72.39,72.53,72.39,72.42,69547.0,72.39,72.53,72.39,72.42,69547.0
2021-07-26 15:00:00,72.43,72.56,72.43,72.56,51789.0,72.43,72.56,72.43,72.56,51789.0
2021-07-26 15:10:00,72.54,72.6,72.5,72.53,27350.0,72.54,72.6,72.5,72.53,27350.0
2021-07-26 15:20:00,72.54,72.61,72.48,72.61,59611.0,72.54,72.61,72.48,72.61,59611.0
2021-07-26 15:30:00,72.63,72.68,72.55,72.65,49264.0,72.63,72.68,72.55,72.65,49264.0
2021-07-26 15:40:00,72.65,72.68,72.55,72.67,79248.0,72.65,72.68,72.55,72.67,79248.0
2021-07-26 15:50:00,72.67,72.73,72.51,72.63,306779.0,72.67,72.73,72.51,72.63,306779.0
2021-07-27 09:30:00,69.31,71.1,68.25,70.17,301113.0,69.31,71.1,68.25,70.17,301113.0
2021-07-27 09:40:00,70.18,70.47,69.1,69.76,459075.0,70.18,70.47,69.1,69.76,459075.0
2021-07-27 09:50:00,69.81,70.15,69.67,70.14,217448.0,69.81,70.15,69.67,70.14,217448.0
2021-07-27 10:00:00,70.13,70.15,69.89,70.0,136165.0,70.13,70.15,69.89,70.0,136165.0
2021-07-27 10:10:00,70.02,70.24,70.0,70.16,118806.0,70.02,70.24,70.0,70.16,118806.0
2021-07-27 10:20:00,70.17,70.32,69.85,70.02,93157.0,70.17,70.32,69.85,70.02,93157.0
2021-07-27 10:30:00,70.05,70.7,70.04,70.63,102749.0,70.05,70.7,70.04,70.63,102749.0
2021-07-27 10:40:00,70.64,70.65,70.25,70.29,124858.0,70.64,70.65,70.25,70.29,124858.0
2021-07-27 10:50:00,70.31,70.36,69.98,70.05,65196.0,70.31,70.36,69.98,70.05,65196.0
2021-07-27 11:00:00,70.05,70.12,69.79,69.82,117448.0,70.05,70.12,69.79,69.82,117448.0
2021-07-27 11:10:00,69.83,69.83,69.44,69.56,195998.0,69.83,69.83,69.44,69.56,195998.0
2021-07-27 11:20:00,69.56,69.81,69.33,69.81,107607.0,69.56,69.81,69.33,69.81,107607.0
2021-07-27 11:30:00,69.79,69.82,69.44,69.6,168291.0,69.79,69.82,69.44,69.6,168291.0
2021-07-27 11:40:00,69.6,69.9,69.57,69.84,63652.0,69.6,69.9,69.57,69.84,63652.0
2021-07-27 11:50:00,69.83,69.84,69.48,69.5,69656.0,69.83,69.84,69.48,69.5,69656.0
2021-07-27 12:00:00,69.5,69.64,69.32,69.64,92283.0,69.5,69.64,69.32,69.64,92283.0
2021-07-27 12:10:00,69.68,69.86,69.68,69.83,46840.0,69.68,69.86,69.68,69.83,46840.0
2021-07-27 12:20:00,69.81,69.82,69.65,69.73,43272.0,69.81,69.82,69.65,69.73,43272.0
2021-07-27 12:30:00,69.72,69.96,69.63,69.95,40467.0,69.72,69.96,69.63,69.95,40467.0
2021-07-27 12:40:00,69.95,70.1,69.94,69.96,104031.0,69.95,70.1,69.94,69.96,104031.0
2021-07-27 12:50:00,69.97,70.23,69.96,70.1,47263.0,69.97,70.23,69.96,70.1,47263.0
2021-07-27 13:00:00,70.12,70.35,70.1,70.32,45714.0,70.12,70.35,70.1,70.32,45714.0
2021-07-27 13:10:00,70.32,70.36,70.12,70.22,40028.0,70.32,70.36,70.12,70.22,40028.0
2021-07-27 13:20:00,70.24,70.45,70.22,70.32,66518.0,70.24,70.45,70.22,70.32,66518.0
2021-07-27 13:30:00,70.31,70.39,70.23,70.33,45320.0,70.31,70.39,70.23,70.33,45320.0
2021-07-27 13:40:00,70.34,70.34,69.92,69.92,50417.0,70.34,70.34,69.92,69.92,50417.0
2021-07-27 13:50:00,69.9,69.92,69.74,69.85,72181.0,69.9,69.92,69.74,69.85,72181.0
2021-07-27 14:00:00,69.86,69.95,69.74,69.78,70937.0,69.86,69.95,69.74,69.78,70937.0
2021-07-27 14:10:00,69.78,70.07,69.76,70.07,72811.0,69.78,70.07,69.76,70.07,72811.0
2021-07-27 14:20:00,70.03,70.11,69.85,69.89,74994.0,70.03,70.11,69.85,69.89,74994.0
2021-07-27 14:30:00,69.91,70.11,69.87,70.11,56047.0,69.91,70.11,69.87,70.11,56047.0
2021-07-27 14:40:00,70.11,70.12,70.04,70.11,60758.0,70.11,70.12,70.04,70.11,60758.0
2021-07-27 14:50:00,70.09,70.26,70.03,70.26,54149.0,70.09,70.26,70.03,70.26,54149.0
2021-07-27 15:00:00,70.26,70.29,70.19,70.19,58280.0,70.26,70.29,70.19,70.19,58280.0
2021-07-27 15:10:00,70.19,70.38,70.19,70.21,55737.0,70.19,70.38,70.19,70.21,55737.0
2021-07-27 15:20:00,70.2,70.23,70.0,70.05,79325.0,70.2,70.23,70.0,70.05,79325.0
2021-07-27 15:30:00,70.06,70.22,69.94,70.17,238193.0,70.06,70.22,69.94,70.17,238193.0
2021-07-27 15:40:00,70.17,70.49,70.12,70.32,292860.0,70.17,70.49,70.12,70.32,292860.0
2021-07-27 15:50:00,70.34,70.49,70.33,70.49,657274.0,70.34,70.49,70.33,70.49,657274.0
2021-07-28 09:30:00,70.53,70.53,69.64,69.76,80726.0,70.53,70.53,69.64,69.76,80726.0
2021-07-28 09:40:00,69.85,70.21,69.74,69.77,113106.0,69.85,70.21,69.74,69.77,113106.0
2021-07-28 09:50:00,69.79,69.87,69.46,69.65,138888.0,69.79,69.87,69.46,69.65,138888.0
2021-07-28 10:00:00,69.68,70.09,69.66,69.77,49997.0,69.68,70.09,69.66,69.77,49997.0
2021-07-28 10:10:00,69.73,69.82,69.52,69.63,96454.0,69.73,69.82,69.52,69.63,96454.0
2021-07-28 10:20:00,69.63,69.75,69.46,69.6,106950.0,69.63,69.75,69.46,69.6,106950.0
2021-07-28 10:30:00,69.58,69.84,69.55,69.56,37678.0,69.58,69.84,69.55,69.56,37678.0
2021-07-28 10:40:00,69.59,69.62,69.48,69.54,35412.0,69.59,69.62,69.48,69.54,35412.0
2021-07-28 10:50:00,69.56,69.81,69.54,69.81,32855.0,69.56,69.81,69.54,69.81,32855.0
2021-07-28 11:00:00,69.85,70.13,69.84,70.04,53731.0,69.85,70.13,69.84,70.04,53731.0
2021-07-28 11:10:00,70.06,70.1,69.97,70.06,35196.0,70.06,70.1,69.97,70.06,35196.0
2021-07-28 11:20:00,70.04,70.26,70.03,70.22,34853.0,70.04,70.26,70.03,70.22,34853.0
2021-07-28 11:30:00,70.22,70.42,70.2,70.36,31154.0,70.22,70.42,70.2,70.36,31154.0
2021-07-28 11:40:00,70.37,70.44,70.29,70.29,31316.0,70.37,70.44,70.29,70.29,31316.0
2021-07-28 11:50:00,70.29,70.38,70.24,70.28,30337.0,70.29,70.38,70.24,70.28,30337.0
2021-07-28 12:00:00,70.28,70.29,69.88,69.94,46620.0,70.28,70.29,69.88,69.94,46620.0
2021-07-28 12:10:00,69.93,70.12,69.91,70.03,25105.0,69.93,70.12,69.91,70.03,25105.0
2021-07-28 12:20:00,70.04,70.21,70.01,70.18,22579.0,70.04,70.21,70.01,70.18,22579.0
2021-07-28 12:30:00,70.18,70.22,69.71,69.74,202286.0,70.18,70.22,69.71,69.74,202286.0
2021-07-28 12:40:00,69.73,69.74,69.47,69.57,117786.0,69.73,69.74,69.47,69.57,117786.0
2021-07-28 12:50:00,69.58,69.71,69.52,69.67,26443.0,69.58,69.71,69.52,69.67,26443.0
2021-07-28 13:00:00,69.67,69.74,69.56,69.66,220820.0,69.67,69.74,69.56,69.66,220820.0
2021-07-28 13:10:00,69.67,69.75,69.53,69.54,20293.0,69.67,69.75,69.53,69.54,20293.0
2021-07-28 13:20:00,69.57,69.71,69.53,69.65,22723.0,69.57,69.71,69.53,69.65,22723.0
2021-07-28 13:30:00,69.64,69.69,69.54,69.69,17870.0,69.64,69.69,69.54,69.69,17870.0
2021-07-28 13:40:00,69.7,69.77,69.63,69.7,21654.0,69.7,69.77,69.63,69.7,21654.0
2021-07-28 13:50:00,69.7,69.83,69.64,69.76,34589.0,69.7,69.83,69.64,69.76,34589.0
2021-07-28 14:00:00,69.75,69.88,69.68,69.81,28903.0,69.75,69.88,69.68,69.81,28903.0
2021-07-28 14:10:00,69.82,69.92,69.76,69.85,22446.0,69.82,69.92,69.76,69.85,22446.0
2021-07-28 14:20:00,69.84,69.91,69.78,69.81,29864.0,69.84,69.91,69.78,69.81,29864.0
2021-07-28 14:30:00,69.81,69.87,69.72,69.84,47837.0,69.81,69.87,69.72,69.84,47837.0
2021-07-28 14:40:00,69.84,70.14,69.84,70.1,71114.0,69.84,70.14,69.84,70.1,71114.0
2021-07-28 14:50:00,70.11,70.19,70.06,70.11,26452.0,70.11,70.19,70.06,70.11,26452.0
2021-07-28 15:00:00,70.11,70.17,70.0,70.01,47086.0,70.11,70.17,70.0,70.01,47086.0
2021-07-28 15:10:00,70.03,70.06,69.97,70.0,85503.0,70.03,70.06,69.97,70.0,85503.0
2021-07-28 15:20:00,70.01,70.08,69.99,70.03,53785.0,70.01,70.08,69.99,70.03,53785.0
2021-07-28 15:30:00,70.01,70.11,69.84,69.85,58888.0,70.01,70.11,69.84,69.85,58888.0
2021-07-28 15:40:00,69.85,70.04,69.77,69.83,202375.0,69.85,70.04,69.77,69.83,202375.0
2021-07-28 15:50:00,69.83,69.86,69.67,69.75,541463.0,69.83,69.86,69.67,69.75,541463.0
2021-07-29 09:30:00,70.0,70.03,69.5,69.55,75317.0,70.0,70.03,69.5,69.55,75317.0
2021-07-29 09:40:00,69.54,69.54,69.34,69.53,122908.0,69.54,69.54,69.34,69.53,122908.0
2021-07-29 09:50:00,69.5,69.7,69.3,69.58,104899.0,69.5,69.7,69.3,69.58,104899.0
2021-07-29 10:00:00,69.56,69.65,69.39,69.47,91591.0,69.56,69.65,69.39,69.47,91591.0
2021-07-29 10:10:00,69.47,69.61,69.43,69.51,81213.0,69.47,69.61,69.43,69.51,81213.0
2021-07-29 10:20:00,69.51,69.64,69.45,69.49,46542.0,69.51,69.64,69.45,69.49,46542.0
2021-07-29 10:30:00,69.5,69.61,69.44,69.49,74309.0,69.5,69.61,69.44,69.49,74309.0
2021-07-29 10:40:00,69.49,69.65,69.42,69.64,42059.0,69.49,69.65,69.42,69.64,42059.0
2021-07-29 10:50:00,69.63,69.71,69.57,69.58,23749.0,69.63,69.71,69.57,69.58,23749.0
2021-07-29 11:00:00,69.58,69.71,69.55,69.56,26893.0,69.58,69.71,69.55,69.56,26893.0
2021-07-29 11:10:00,69.55,69.61,69.48,69.49,20348.0,69.55,69.61,69.48,69.49,20348.0
2021-07-29 11:20:00,69.49,69.55,69.44,69.5,23250.0,69.49,69.55,69.44,69.5,23250.0
2021-07-29 11:30:00,69.5,69.55,69.48,69.51,26809.0,69.5,69.55,69.48,69.51,26809.0
2021-07-29 11:40:00,69.5,69.6,69.49,69.55,19266.0,69.5,69.6,69.49,69.55,19266.0
2021-07-29 11:50:00,69.56,69.69,69.54,69.66,18523.0,69.56,69.69,69.54,69.66,18523.0
2021-07-29 12:00:00,69.66,69.77,69.63,69.76,28341.0,69.66,69.77,69.63,69.76,28341.0
2021-07-29 12:10:00,69.75,69.8,69.69,69.73,38298.0,69.75,69.8,69.69,69.73,38298.0
2021-07-29 12:20:00,69.72,69.73,69.57,69.58,32743.0,69.72,69.73,69.57,69.58,32743.0
2021-07-29 12:30:00,69.58,69.59,69.52,69.59,27369.0,69.58,69.59,69.52,69.59,27369.0
2021-07-29 12:40:00,69.59,69.64,69.56,69.59,17272.0,69.59,69.64,69.56,69.59,17272.0
2021-07-29 12:50:00,69.59,69.61,69.51,69.6,19837.0,69.59,69.61,69.51,69.6,19837.0
2021-07-29 13:00:00,69.59,69.76,69.59,69.67,20315.0,69.59,69.76,69.59,69.67,20315.0
2021-07-29 13:10:00,69.68,69.76,69.67,69.72,20939.0,69.68,69.76,69.67,69.72,20939.0
2021-07-29 13:20:00,69.71,69.72,69.64,69.68,12436.0,69.71,69.72,69.64,69.68,12436.0
2021-07-29 13:30:00,69.67,69.69,69.61,69.62,11285.0,69.67,69.69,69.61,69.62,11285.0
2021-07-29 13:40:00,69.62,69.62,69.56,69.56,13944.0,69.62,69.62,69.56,69.56,13944.0
2021-07-29 13:50:00,69.56,69.57,69.49,69.51,20351.0,69.56,69.57,69.49,69.51,20351.0
2021-07-29 14:00:00,69.51,69.52,69.44,69.46,40851.0,69.51,69.52,69.44,69.46,40851.0
2021-07-29 14:10:00,69.47,69.48,69.37,69.39,19578.0,69.47,69.48,69.37,69.39,19578.0
2021-07-29 14:20:00,69.39,69.4,69.31,69.34,21697.0,69.39,69.4,69.31,69.34,21697.0
2021-07-29 14:30:00,69.34,69.4,69.33,69.34,19045.0,69.34,69.4,69.33,69.34,19045.0
2021-07-29 14:40:00,69.34,69.35,69.1,69.12,61955.0,69.34,69.35,69.1,69.12,61955.0
2021-07-29 14:50:00,69.13,69.17,69.07,69.14,44901.0,69.13,69.17,69.07,69.14,44901.0
2021-07-29 15:00:00,69.14,69.15,69.04,69.05,39508.0,69.14,69.15,69.04,69.05,39508.0
2021-07-29 15:10:00,69.04,69.05,68.85,68.86,67859.0,69.04,69.05,68.85,68.86,67859.0
2021-07-29 15:20:00,68.85,69.0,68.81,68.98,47709.0,68.85,69.0,68.81,68.98,47709.0
2021-07-29 15:30:00,68.98,69.13,68.93,69.12,117395.0,68.98,69.13,68.93,69.12,117395.0
2021-07-29 15:40:00,69.12,69.23,69.08,69.2,167163.0,69.12,69.23,69.08,69.2,167163.0
2021-07-29 15:50:00,69.18,69.24,69.06,69.06,299061.0,69.18,69.24,69.06,69.06,299061.0
2021-07-30 09:30:00,68.89,69.13,68.79,68.96,63114.0,68.89,69.13,68.79,68.96,63114.0
2021-07-30 09:40:00,68.92,69.12,68.82,69.05,62658.0,68.92,69.12,68.82,69.05,62658.0
2021-07-30 09:50:00,69.06,69.11,68.84,68.84,54044.0,69.06,69.11,68.84,68.84,54044.0
2021-07-30 10:00:00,68.81,68.82,68.62,68.77,54903.0,68.81,68.82,68.62,68.77,54903.0
2021-07-30 10:10:00,68.78,68.92,68.68,68.76,31715.0,68.78,68.92,68.68,68.76,31715.0
2021-07-30 10:20:00,68.75,68.89,68.53,68.58,33182.0,68.75,68.89,68.53,68.58,33182.0
2021-07-30 10:30:00,68.6,68.85,68.59,68.82,25579.0,68.6,68.85,68.59,68.82,25579.0
2021-07-30 10:40:00,68.81,68.86,68.67,68.71,20337.0,68.81,68.86,68.67,68.71,20337.0
2021-07-30 10:50:00,68.72,68.82,68.7,68.78,26116.0,68.72,68.82,68.7,68.78,26116.0
2021-07-30 11:00:00,68.77,69.08,68.77,69.04,93733.0,68.77,69.08,68.77,69.04,93733.0
2021-07-30 11:10:00,69.05,69.1,68.97,69.06,41790.0,69.05,69.1,68.97,69.06,41790.0
2021-07-30 11:20:00,69.07,69.08,68.94,69.0,18658.0,69.07,69.08,68.94,69.0,18658.0
2021-07-30 11:30:00,69.01,69.17,68.9,69.17,52654.0,69.01,69.17,68.9,69.17,52654.0
2021-07-30 11:40:00,69.17,69.32,69.15,69.25,38457.0,69.17,69.32,69.15,69.25,38457.0
2021-07-30 11:50:00,69.24,69.33,69.15,69.32,38028.0,69.24,69.33,69.15,69.32,38028.0
2021-07-30 12:00:00,69.31,69.34,69.12,69.15,25750.0,69.31,69.34,69.12,69.15,25750.0
2021-07-30 12:10:00,69.16,69.23,69.14,69.23,24141.0,69.16,69.23,69.14,69.23,24141.0
2021-07-30 12:20:00,69.23,69.3,69.17,69.26,22842.0,69.23,69.3,69.17,69.26,22842.0
2021-07-30 12:30:00,69.26,69.33,69.17,69.17,132550.0,69.26,69.33,69.17,69.17,132550.0
2021-07-30 12:40:00,69.17,69.26,69.1,69.1,22224.0,69.17,69.26,69.1,69.1,22224.0
2021-07-30 12:50:00,69.1,69.14,69.03,69.09,58271.0,69.1,69.14,69.03,69.09,58271.0
2021-07-30 13:00:00,69.08,69.16,69.0,69.0,63690.0,69.08,69.16,69.0,69.0,63690.0
2021-07-30 13:10:00,68.98,69.13,68.97,69.12,72776.0,68.98,69.13,68.97,69.12,72776.0
2021-07-30 13:20:00,69.11,69.16,69.02,69.09,35062.0,69.11,69.16,69.02,69.09,35062.0
2021-07-30 13:30:00,69.09,69.19,69.09,69.18,42067.0,69.09,69.19,69.09,69.18,42067.0
2021-07-30 13:40:00,69.18,69.24,69.12,69.16,30777.0,69.18,69.24,69.12,69.16,30777.0
2021-07-30 13:50:00,69.16,69.18,69.07,69.09,30329.0,69.16,69.18,69.07,69.09,30329.0
2021-07-30 14:00:00,69.1,69.14,69.07,69.12,45017.0,69.1,69.14,69.07,69.12,45017.0
2021-07-30 14:10:00,69.11,69.13,69.05,69.08,49194.0,69.11,69.13,69.05,69.08,49194.0
2021-07-30 14:20:00,69.07,69.1,69.01,69.05,32631.0,69.07,69.1,69.01,69.05,32631.0
2021-07-30 14:30:00,69.05,69.15,69.04,69.12,36729.0,69.05,69.15,69.04,69.12,36729.0
2021-07-30 14:40:00,69.12,69.26,69.12,69.21,192497.0,69.12,69.26,69.12,69.21,192497.0
2021-07-30 14:50:00,69.21,69.21,69.14,69.18,106256.0,69.21,69.21,69.14,69.18,106256.0
2021-07-30 15:00:00,69.19,69.19,69.06,69.09,52655.0,69.19,69.19,69.06,69.09,52655.0
2021-07-30 15:10:00,69.09,69.09,68.95,68.96,79976.0,69.09,69.09,68.95,68.96,79976.0
2021-07-30 15:20:00,68.96,68.96,68.74,68.76,122513.0,68.96,68.96,68.74,68.76,122513.0
2021-07-30 15:30:00,68.76,68.85,68.73,68.77,110340.0,68.76,68.85,68.73,68.77,110340.0
2021-07-30 15:40:00,68.78,68.81,68.58,68.58,120238.0,68.78,68.81,68.58,68.58,120238.0
2021-07-30 15:50:00,68.59,68.69,68.5,68.57,515117.0,68.59,68.69,68.5,68.57,515117.0
2021-08-02 09:30:00,68.62,68.91,68.57,68.84,73227.0,68.62,68.91,68.57,68.84,73227.0
2021-08-02 09:40:00,68.81,69.17,68.79,69.17,43882.0,68.81,69.17,68.79,69.17,43882.0
2021-08-02 09:50:00,69.18,69.42,69.05,69.11,40318.0,69.18,69.42,69.05,69.11,40318.0
2021-08-02 10:00:00,69.07,69.36,68.93,69.36,51269.0,69.07,69.36,68.93,69.36,51269.0
2021-08-02 10:10:00,69.38,69.68,69.36,69.62,75979.0,69.38,69.68,69.36,69.62,75979.0
2021-08-02 10:20:00,69.6,69.8,69.52,69.75,47233.0,69.6,69.8,69.52,69.75,47233.0
2021-08-02 10:30:00,69.73,69.9,69.69,69.74,43502.0,69.73,69.9,69.69,69.74,43502.0
2021-08-02 10:40:00,69.76,69.94,69.74,69.81,45212.0,69.76,69.94,69.74,69.81,45212.0
2021-08-02 10:50:00,69.83,69.85,69.54,69.63,52745.0,69.83,69.85,69.54,69.63,52745.0
2021-08-02 11:00:00,69.62,69.89,69.58,69.87,139664.0,69.62,69.89,69.58,69.87,139664.0
2021-08-02 11:10:00,69.89,69.91,69.72,69.83,154670.0,69.89,69.91,69.72,69.83,154670.0
2021-08-02 11:20:00,69.8,69.97,69.79,69.84,45532.0,69.8,69.97,69.79,69.84,45532.0
2021-08-02 11:30:00,69.85,70.08,69.84,70.08,72047.0,69.85,70.08,69.84,70.08,72047.0
2021-08-02 11:40:00,70.1,70.19,70.02,70.17,42056.0,70.1,70.19,70.02,70.17,42056.0
2021-08-02 11:50:00,70.17,70.25,69.92,69.93,79860.0,70.17,70.25,69.92,69.93,79860.0
2021-08-02 12:00:00,69.92,70.07,69.88,69.99,78970.0,69.92,70.07,69.88,69.99,78970.0
2021-08-02 12:10:00,69.99,70.1,69.96,70.03,46012.0,69.99,70.1,69.96,70.03,46012.0
2021-08-02 12:20:00,70.04,70.18,69.98,70.14,52252.0,70.04,70.18,69.98,70.14,52252.0
2021-08-02 12:30:00,70.15,70.25,70.08,70.21,42946.0,70.15,70.25,70.08,70.21,42946.0
2021-08-02 12:40:00,70.23,70.37,70.2,70.34,58306.0,70.23,70.37,70.2,70.34,58306.0
2021-08-02 12:50:00,70.33,70.37,70.24,70.32,35687.0,70.33,70.37,70.24,70.32,35687.0
2021-08-02 13:00:00,70.33,70.37,70.16,70.18,88139.0,70.33,70.37,70.16,70.18,88139.0
2021-08-02 13:10:00,70.18,70.31,70.05,70.31,136785.0,70.18,70.31,70.05,70.31,136785.0
2021-08-02 13:20:00,70.3,70.37,70.25,70.33,68517.0,70.3,70.37,70.25,70.33,68517.0
2021-08-02 13:30:00,70.32,70.35,70.27,70.31,69397.0,70.32,70.35,70.27,70.31,69397.0
2021-08-02 13:40:00,70.31,70.37,70.26,70.37,65348.0,70.31,70.37,70.26,70.37,65348.0
2021-08-02 13:50:00,70.35,70.36,70.01,70.01,56229.0,70.35,70.36,70.01,70.01,56229.0
2021-08-02 14:00:00,70.01,70.07,69.95,69.97,34134.0,70.01,70.07,69.95,69.97,34134.0
2021-08-02 14:10:00,69.97,70.03,69.88,69.95,34244.0,69.97,70.03,69.88,69.95,34244.0
2021-08-02 14:20:00,69.94,69.97,69.85,69.9,35788.0,69.94,69.97,69.85,69.9,35788.0
2021-08-02 14:30:00,69.91,69.97,69.86,69.91,38466.0,69.91,69.97,69.86,69.91,38466.0
2021-08-02 14:40:00,69.92,70.03,69.89,70.03,31391.0,69.92,70.03,69.89,70.03,31391.0
2021-08-02 14:50:00,70.02,70.23,70.0,70.14,58844.0,70.02,70.23,70.0,70.14,58844.0
2021-08-02 15:00:00,70.13,70.17,70.07,70.08,40218.0,70.13,70.17,70.07,70.08,40218.0
2021-08-02 15:10:00,70.07,70.11,70.04,70.09,50214.0,70.07,70.11,70.04,70.09,50214.0
2021-08-02 15:20:00,70.09,70.14,69.98,70.12,94457.0,70.09,70.14,69.98,70.12,94457.0
2021-08-02 15:30:00,70.13,70.26,70.05,70.26,160019.0,70.13,70.26,70.05,70.26,160019.0
2021-08-02 15:40:00,70.26,70.38,70.2,70.34,246386.0,70.26,70.38,70.2,70.34,246386.0
2021-08-02 15:50:00,70.34,70.46,70.28,70.31,415516.0,70.34,70.46,70.28,70.31,415516.0
2021-08-03 09:30:00,70.34,70.34,69.67,69.93,58686.0,70.34,70.34,69.67,69.93,58686.0
2021-08-03 09:40:00,69.86,69.86,69.34,69.34,35448.0,69.86,69.86,69.34,69.34,35448.0
2021-08-03 09:50:00,69.34,69.54,69.27,69.48,33989.0,69.34,69.54,69.27,69.48,33989.0
2021-08-03 10:00:00,69.5,69.8,69.49,69.53,36701.0,69.5,69.8,69.49,69.53,36701.0
2021-08-03 10:10:00,69.55,69.56,69.41,69.53,25437.0,69.55,69.56,69.41,69.53,25437.0
2021-08-03 10:20:00,69.53,69.53,69.34,69.34,29645.0,69.53,69.53,69.34,69.34,29645.0
2021-08-03 10:30:00,69.36,69.61,69.31,69.61,30551.0,69.36,69.61,69.31,69.61,30551.0
2021-08-03 10:40:00,69.61,69.69,69.55,69.61,25968.0,69.61,69.69,69.55,69.61,25968.0
2021-08-03 10:50:00,69.59,69.67,69.52,69.57,22729.0,69.59,69.67,69.52,69.57,22729.0
2021-08-03 11:00:00,69.56,69.58,69.28,69.33,46776.0,69.56,69.58,69.28,69.33,46776.0
2021-08-03 11:10:00,69.31,69.33,69.09,69.09,41413.0,69.31,69.33,69.09,69.09,41413.0
2021-08-03 11:20:00,69.08,69.35,69.01,69.34,96137.0,69.08,69.35,69.01,69.34,96137.0
2021-08-03 11:30:00,69.34,69.46,69.33,69.42,34103.0,69.34,69.46,69.33,69.42,34103.0
2021-08-03 11:40:00,69.42,69.56,69.26,69.27,39214.0,69.42,69.56,69.26,69.27,39214.0
2021-08-03 11:50:00,69.28,69.35,69.11,69.12,33029.0,69.28,69.35,69.11,69.12,33029.0
2021-08-03 12:00:00,69.12,69.18,69.08,69.13,43703.0,69.12,69.18,69.08,69.13,43703.0
2021-08-03 12:10:00,69.11,69.21,69.04,69.13,48059.0,69.11,69.21,69.04,69.13,48059.0
2021-08-03 12:20:00,69.13,69.23,69.11,69.17,49095.0,69.13,69.23,69.11,69.17,49095.0
2021-08-03 12:30:00,69.16,69.23,69.07,69.19,64111.0,69.16,69.23,69.07,69.19,64111.0
2021-08-03 12:40:00,69.19,69.29,69.11,69.14,31532.0,69.19,69.29,69.11,69.14,31532.0
2021-08-03 12:50:00,69.15,69.19,69.11,69.15,28814.0,69.15,69.19,69.11,69.15,28814.0
2021-08-03 13:00:00,69.15,69.27,69.13,69.15,39004.0,69.15,69.27,69.13,69.15,39004.0
2021-08-03 13:10:00,69.14,69.26,69.1,69.22,35459.0,69.14,69.26,69.1,69.22,35459.0
2021-08-03 13:20:00,69.22,69.4,69.21,69.38,24679.0,69.22,69.4,69.21,69.38,24679.0
2021-08-03 13:30:00,69.37,69.38,69.27,69.34,28276.0,69.37,69.38,69.27,69.34,28276.0
2021-08-03 13:40:00,69.33,69.33,69.21,69.23,27069.0,69.33,69.33,69.21,69.23,27069.0
2021-08-03 13:50:00,69.23,69.3,69.14,69.29,31759.0,69.23,69.3,69.14,69.29,31759.0
2021-08-03 14:00:00,69.29,69.3,69.2,69.2,30576.0,69.29,69.3,69.2,69.2,30576.0
2021-08-03 14:10:00,69.2,69.24,69.16,69.2,38527.0,69.2,69.24,69.16,69.2,38527.0
2021-08-03 14:20:00,69.2,69.24,69.1,69.17,39850.0,69.2,69.24,69.1,69.17,39850.0
2021-08-03 14:30:00,69.16,69.27,69.13,69.14,30695.0,69.16,69.27,69.13,69.14,30695.0
2021-08-03 14:40:00,69.14,69.23,69.06,69.19,36327.0,69.14,69.23,69.06,69.19,36327.0
2021-08-03 14:50:00,69.19,69.3,69.16,69.26,27767.0,69.19,69.3,69.16,69.26,27767.0
2021-08-03 15:00:00,69.26,69.35,69.25,69.29,30503.0,69.26,69.35,69.25,69.29,30503.0
2021-08-03 15:10:00,69.29,69.41,69.27,69.39,37189.0,69.29,69.41,69.27,69.39,37189.0
2021-08-03 15:20:00,69.4,69.45,69.33,69.37,58320.0,69.4,69.45,69.33,69.37,58320.0
2021-08-03 15:30:00,69.37,69.41,69.29,69.33,82152.0,69.37,69.41,69.29,69.33,82152.0
2021-08-03 15:40:00,69.33,69.41,69.31,69.36,113740.0,69.33,69.41,69.31,69.36,113740.0
2021-08-03 15:50:00,69.36,69.42,69.28,69.34,256922.0,69.36,69.42,69.28,69.34,256922.0
2021-08-04 09:30:00,68.9,69.25,68.75,69.23,58577.0,68.9,69.25,68.75,69.23,58577.0
2021-08-04 09:40:00,69.2,69.41,68.98,69.39,60060.0,69.2,69.41,68.98,69.39,60060.0
2021-08-04 09:50:00,69.38,69.4,69.05,69.06,28067.0,69.38,69.4,69.05,69.06,28067.0
2021-08-04 10:00:00,69.04,69.15,68.86,69.06,38618.0,69.04,69.15,68.86,69.06,38618.0
2021-08-04 10:10:00,69.05,69.24,68.98,69.17,44062.0,69.05,69.24,68.98,69.17,44062.0
2021-08-04 10:20:00,69.18,69.41,69.18,69.28,42812.0,69.18,69.41,69.18,69.28,42812.0
2021-08-04 10:30:00,69.25,69.31,69.09,69.12,17579.0,69.25,69.31,69.09,69.12,17579.0
2021-08-04 10:40:00,69.14,69.3,69.03,69.05,25823.0,69.14,69.3,69.03,69.05,25823.0
2021-08-04 10:50:00,69.04,69.04,68.9,68.92,22895.0,69.04,69.04,68.9,68.92,22895.0
2021-08-04 11:00:00,68.93,68.96,68.78,68.83,24857.0,68.93,68.96,68.78,68.83,24857.0
2021-08-04 11:10:00,68.86,68.94,68.81,68.91,67075.0,68.86,68.94,68.81,68.91,67075.0
2021-08-04 11:20:00,68.93,69.03,68.86,68.99,26776.0,68.93,69.03,68.86,68.99,26776.0
2021-08-04 11:30:00,69.0,69.06,68.87,68.95,46176.0,69.0,69.06,68.87,68.95,46176.0
2021-08-04 11:40:00,68.95,69.0,68.89,68.95,36375.0,68.95,69.0,68.89,68.95,36375.0
2021-08-04 11:50:00,68.95,69.0,68.83,68.96,21178.0,68.95,69.0,68.83,68.96,21178.0
2021-08-04 12:00:00,68.97,69.07,68.95,68.95,23421.0,68.97,69.07,68.95,68.95,23421.0
2021-08-04 12:10:00,68.94,69.03,68.9,69.01,34353.0,68.94,69.03,68.9,69.01,34353.0
2021-08-04 12:20:00,69.0,69.03,68.89,68.92,24064.0,69.0,69.03,68.89,68.92,24064.0
2021-08-04 12:30:00,68.93,68.99,68.89,68.93,21773.0,68.93,68.99,68.89,68.93,21773.0
2021-08-04 12:40:00,68.94,68.99,68.92,68.98,15973.0,68.94,68.99,68.92,68.98,15973.0
2021-08-04 12:50:00,68.99,69.01,68.89,68.91,20873.0,68.99,69.01,68.89,68.91,20873.0
2021-08-04 13:00:00,68.9,68.99,68.89,68.96,16516.0,68.9,68.99,68.89,68.96,16516.0
2021-08-04 13:10:00,68.95,68.99,68.91,68.95,20931.0,68.95,68.99,68.91,68.95,20931.0
2021-08-04 13:20:00,68.97,68.98,68.89,68.92,26036.0,68.97,68.98,68.89,68.92,26036.0
2021-08-04 13:30:00,68.92,69.04,68.89,69.04,17009.0,68.92,69.04,68.89,69.04,17009.0
2021-08-04 13:40:00,69.05,69.05,68.92,69.01,25233.0,69.05,69.05,68.92,69.01,25233.0
2021-08-04 13:50:00,69.01,69.11,69.0,69.05,15862.0,69.01,69.11,69.0,69.05,15862.0
2021-08-04 14:00:00,69.05,69.11,69.02,69.06,26709.0,69.05,69.11,69.02,69.06,26709.0
2021-08-04 14:10:00,69.07,69.08,69.01,69.02,16429.0,69.07,69.08,69.01,69.02,16429.0
2021-08-04 14:20:00,69.04,69.07,69.01,69.05,19429.0,69.04,69.07,69.01,69.05,19429.0
2021-08-04 14:30:00,69.05,69.07,68.96,68.97,15960.0,69.05,69.07,68.96,68.97,15960.0
2021-08-04 14:40:00,68.96,68.97,68.89,68.92,29754.0,68.96,68.97,68.89,68.92,29754.0
2021-08-04 14:50:00,68.94,68.95,68.89,68.92,23013.0,68.94,68.95,68.89,68.92,23013.0
2021-08-04 15:00:00,68.93,68.96,68.89,68.91,31857.0,68.93,68.96,68.89,68.91,31857.0
2021-08-04 15:10:00,68.91,69.01,68.89,69.01,49554.0,68.91,69.01,68.89,69.01,49554.0
2021-08-04 15:20:00,69.01,69.03,68.91,68.95,29170.0,69.01,69.03,68.91,68.95,29170.0
2021-08-04 15:30:00,68.96,69.04,68.95,68.98,41118.0,68.96,69.04,68.95,68.98,41118.0
2021-08-04 15:40:00,68.98,69.1,68.93,69.08,114994.0,68.98,69.1,68.93,69.08,114994.0
2021-08-04 15:50:00,69.1,69.18,69.01,69.08,485605.0,69.1,69.18,69.01,69.08,485605.0
2021-08-05 09:30:00,69.07,69.09,68.31,68.47,33181.0,69.07,69.09,68.31,68.47,33181.0
2021-08-05 09:40:00,68.5,68.59,67.15,67.15,117962.0,68.5,68.59,67.15,67.15,117962.0
2021-08-05 09:50:00,67.2,67.27,66.34,66.7,321354.0,67.2,67.27,66.34,66.7,321354.0
2021-08-05 10:00:00,66.65,66.74,66.09,66.13,167283.0,66.65,66.74,66.09,66.13,167283.0
2021-08-05 10:10:00,66.16,66.49,66.09,66.44,212393.0,66.16,66.49,66.09,66.44,212393.0
2021-08-05 10:20:00,66.42,66.48,65.93,66.03,390991.0,66.42,66.48,65.93,66.03,390991.0
2021-08-05 10:30:00,66.05,66.06,65.93,65.94,114543.0,66.05,66.06,65.93,65.94,114543.0
2021-08-05 10:40:00,65.94,66.02,65.9,65.98,136324.0,65.94,66.02,65.9,65.98,136324.0
2021-08-05 10:50:00,65.98,65.99,65.64,65.67,116523.0,65.98,65.99,65.64,65.67,116523.0
2021-08-05 11:00:00,65.67,65.67,65.54,65.57,96291.0,65.67,65.67,65.54,65.57,96291.0
2021-08-05 11:10:00,65.58,65.84,65.45,65.83,146420.0,65.58,65.84,65.45,65.83,146420.0
2021-08-05 11:20:00,65.83,65.91,65.62,65.78,90117.0,65.83,65.91,65.62,65.78,90117.0
2021-08-05 11:30:00,65.83,65.83,65.68,65.79,34159.0,65.83,65.83,65.68,65.79,34159.0
2021-08-05 11:40:00,65.79,65.97,65.71,65.97,60186.0,65.79,65.97,65.71,65.97,60186.0
2021-08-05 11:50:00,66.0,66.02,65.87,65.97,55104.0,66.0,66.02,65.87,65.97,55104.0
2021-08-05 12:00:00,65.97,65.97,65.72,65.77,32083.0,65.97,65.97,65.72,65.77,32083.0
2021-08-05 12:10:00,65.77,65.83,65.67,65.7,51899.0,65.77,65.83,65.67,65.7,51899.0
2021-08-05 12:20:00,65.71,65.91,65.68,65.91,41794.0,65.71,65.91,65.68,65.91,41794.0
2021-08-05 12:30:00,65.91,66.02,65.89,65.99,69223.0,65.91,66.02,65.89,65.99,69223.0
2021-08-05 12:40:00,65.99,66.22,65.97,66.18,74222.0,65.99,66.22,65.97,66.18,74222.0
2021-08-05 12:50:00,66.19,66.19,65.95,66.05,63369.0,66.19,66.19,65.95,66.05,63369.0
2021-08-05 13:00:00,66.05,66.21,66.04,66.12,97538.0,66.05,66.21,66.04,66.12,97538.0
2021-08-05 13:10:00,66.14,66.21,66.11,66.15,71390.0,66.14,66.21,66.11,66.15,71390.0
2021-08-05 13:20:00,66.15,66.26,66.04,66.26,82622.0,66.15,66.26,66.04,66.26,82622.0
2021-08-05 13:30:00,66.26,66.3,66.19,66.27,47289.0,66.26,66.3,66.19,66.27,47289.0
2021-08-05 13:40:00,66.27,66.3,66.17,66.29,40076.0,66.27,66.3,66.17,66.29,40076.0
2021-08-05 13:50:00,66.3,66.39,66.28,66.3,84243.0,66.3,66.39,66.28,66.3,84243.0
2021-08-05 14:00:00,66.3,66.36,66.22,66.29,46151.0,66.3,66.36,66.22,66.29,46151.0
2021-08-05 14:10:00,66.29,66.4,66.28,66.38,97437.0,66.29,66.4,66.28,66.38,97437.0
2021-08-05 14:20:00,66.38,66.56,66.35,66.55,105057.0,66.38,66.56,66.35,66.55,105057.0
2021-08-05 14:30:00,66.55,66.71,66.51,66.62,78697.0,66.55,66.71,66.51,66.62,78697.0
2021-08-05 14:40:00,66.62,66.67,66.53,66.66,85890.0,66.62,66.67,66.53,66.66,85890.0
2021-08-05 14:50:00,66.66,66.88,66.64,66.85,110456.0,66.66,66.88,66.64,66.85,110456.0
2021-08-05 15:00:00,66.85,67.01,66.82,66.91,97220.0,66.85,67.01,66.82,66.91,97220.0
2021-08-05 15:10:00,66.91,66.93,66.71,66.76,118230.0,66.91,66.93,66.71,66.76,118230.0
2021-08-05 15:20:00,66.77,66.78,66.61,66.66,80909.0,66.77,66.78,66.61,66.66,80909.0
2021-08-05 15:30:00,66.66,67.05,66.65,67.05,204937.0,66.66,67.05,66.65,67.05,204937.0
2021-08-05 15:40:00,67.05,67.26,66.95,67.23,294561.0,67.05,67.26,66.95,67.23,294561.0
2021-08-05 15:50:00,67.2,67.26,67.08,67.23,725290.0,67.2,67.26,67.08,67.23,725290.0
2021-08-06 09:30:00,67.42,68.16,67.25,67.8,151805.0,67.42,68.16,67.25,67.8,151805.0
2021-08-06 09:40:00,67.84,68.02,67.37,67.37,28052.0,67.84,68.02,67.37,67.37,28052.0
2021-08-06 09:50:00,67.39,67.39,67.12,67.28,23431.0,67.39,67.39,67.12,67.28,23431.0
2021-08-06 10:00:00,67.28,67.32,67.04,67.09,36767.0,67.28,67.32,67.04,67.09,36767.0
2021-08-06 10:10:00,67.11,67.14,66.82,67.01,41176.0,67.11,67.14,66.82,67.01,41176.0
2021-08-06 10:20:00,67.01,67.04,66.71,66.78,47273.0,67.01,67.04,66.71,66.78,47273.0
2021-08-06 10:30:00,66.81,66.87,66.63,66.71,33934.0,66.81,66.87,66.63,66.71,33934.0
2021-08-06 10:40:00,66.71,66.85,66.65,66.65,38680.0,66.71,66.85,66.65,66.65,38680.0
2021-08-06 10:50:00,66.67,66.73,66.59,66.6,47518.0,66.67,66.73,66.59,66.6,47518.0
2021-08-06 11:00:00,66.61,66.63,66.4,66.55,139088.0,66.61,66.63,66.4,66.55,139088.0
2021-08-06 11:10:00,66.57,66.6,66.37,66.48,32095.0,66.57,66.6,66.37,66.48,32095.0
2021-08-06 11:20:00,66.49,66.52,66.35,66.5,53884.0,66.49,66.52,66.35,66.5,53884.0
2021-08-06 11:30:00,66.5,66.65,66.5,66.55,27760.0,66.5,66.65,66.5,66.55,27760.0
2021-08-06 11:40:00,66.53,66.56,66.43,66.54,36723.0,66.53,66.56,66.43,66.54,36723.0
2021-08-06 11:50:00,66.54,66.54,66.38,66.39,32501.0,66.54,66.54,66.38,66.39,32501.0
2021-08-06 12:00:00,66.39,66.4,66.28,66.36,166588.0,66.39,66.4,66.28,66.36,166588.0
2021-08-06 12:10:00,66.36,66.43,66.24,66.3,367534.0,66.36,66.43,66.24,66.3,367534.0
2021-08-06 12:20:00,66.28,66.3,66.11,66.19,355980.0,66.28,66.3,66.11,66.19,355980.0
2021-08-06 12:30:00,66.19,66.41,66.09,66.23,569522.0,66.19,66.41,66.09,66.23,569522.0
2021-08-06 12:40:00,66.23,66.41,66.13,66.39,205493.0,66.23,66.41,66.13,66.39,205493.0
2021-08-06 12:50:00,66.39,66.5,66.29,66.5,288978.0,66.39,66.5,66.29,66.5,288978.0
2021-08-06 13:00:00,66.51,66.75,66.5,66.75,91873.0,66.51,66.75,66.5,66.75,91873.0
2021-08-06 13:10:00,66.71,66.74,66.58,66.59,60301.0,66.71,66.74,66.58,66.59,60301.0
2021-08-06 13:20:00,66.6,66.84,66.49,66.84,79185.0,66.6,66.84,66.49,66.84,79185.0
2021-08-06 13:30:00,66.83,67.02,66.83,66.89,38506.0,66.83,67.02,66.83,66.89,38506.0
2021-08-06 13:40:00,66.89,66.9,66.77,66.88,39412.0,66.89,66.9,66.77,66.88,39412.0
2021-08-06 13:50:00,66.88,66.92,66.72,66.86,47480.0,66.88,66.92,66.72,66.86,47480.0
2021-08-06 14:00:00,66.86,66.9,66.76,66.78,35646.0,66.86,66.9,66.76,66.78,35646.0
2021-08-06 14:10:00,66.78,66.95,66.78,66.9,28884.0,66.78,66.95,66.78,66.9,28884.0
2021-08-06 14:20:00,66.9,66.9,66.8,66.84,26042.0,66.9,66.9,66.8,66.84,26042.0
2021-08-06 14:30:00,66.85,67.02,66.85,67.0,49666.0,66.85,67.02,66.85,67.0,49666.0
2021-08-06 14:40:00,67.0,67.06,66.95,66.95,27680.0,67.0,67.06,66.95,66.95,27680.0
2021-08-06 14:50:00,66.95,66.97,66.84,66.88,31268.0,66.95,66.97,66.84,66.88,31268.0
2021-08-06 15:00:00,66.87,66.91,66.76,66.79,33748.0,66.87,66.91,66.76,66.79,33748.0
2021-08-06 15:10:00,66.78,66.84,66.73,66.74,34358.0,66.78,66.84,66.73,66.74,34358.0
2021-08-06 15:20:00,66.74,66.81,66.7,66.72,33061.0,66.74,66.81,66.7,66.72,33061.0
2021-08-06 15:30:00,66.73,66.73,66.52,66.58,89658.0,66.73,66.73,66.52,66.58,89658.0
2021-08-06 15:40:00,66.58,66.74,66.55,66.66,106001.0,66.58,66.74,66.55,66.66,106001.0
2021-08-06 15:50:00,66.65,66.82,66.55,66.8,442372.0,66.65,66.82,66.55,66.8,442372.0
2021-08-09 09:30:00,66.75,67.0,66.65,66.72,81683.0,66.75,67.0,66.65,66.72,81683.0
2021-08-09 09:40:00,66.77,66.94,66.63,66.94,21402.0,66.77,66.94,66.63,66.94,21402.0
2021-08-09 09:50:00,66.9,66.94,66.81,66.84,27356.0,66.9,66.94,66.81,66.84,27356.0
2021-08-09 10:00:00,66.81,67.05,66.81,67.03,46321.0,66.81,67.05,66.81,67.03,46321.0
2021-08-09 10:10:00,67.01,67.03,66.44,66.64,79289.0,67.01,67.03,66.44,66.64,79289.0
2021-08-09 10:20:00,66.63,66.66,66.47,66.51,25310.0,66.63,66.66,66.47,66.51,25310.0
2021-08-09 10:30:00,66.49,66.55,66.35,66.43,42398.0,66.49,66.55,66.35,66.43,42398.0
2021-08-09 10:40:00,66.46,66.71,66.46,66.69,15203.0,66.46,66.71,66.46,66.69,15203.0
2021-08-09 10:50:00,66.71,66.83,66.45,66.47,29879.0,66.71,66.83,66.45,66.47,29879.0
2021-08-09 11:00:00,66.47,66.59,66.46,66.57,16757.0,66.47,66.59,66.46,66.57,16757.0
2021-08-09 11:10:00,66.56,66.56,66.46,66.48,9349.0,66.56,66.56,66.46,66.48,9349.0
2021-08-09 11:20:00,66.49,66.57,66.4,66.42,16664.0,66.49,66.57,66.4,66.42,16664.0
2021-08-09 11:30:00,66.42,66.48,66.37,66.41,11575.0,66.42,66.48,66.37,66.41,11575.0
2021-08-09 11:40:00,66.42,66.44,66.31,66.39,19118.0,66.42,66.44,66.31,66.39,19118.0
2021-08-09 11:50:00,66.4,66.45,66.35,66.38,15435.0,66.4,66.45,66.35,66.38,15435.0
2021-08-09 12:00:00,66.38,66.42,66.33,66.34,17247.0,66.38,66.42,66.33,66.34,17247.0
2021-08-09 12:10:00,66.35,66.37,66.24,66.27,13448.0,66.35,66.37,66.24,66.27,13448.0
2021-08-09 12:20:00,66.25,66.31,66.21,66.3,21926.0,66.25,66.31,66.21,66.3,21926.0
2021-08-09 12:30:00,66.31,66.4,66.29,66.31,21286.0,66.31,66.4,66.29,66.31,21286.0
2021-08-09 12:40:00,66.32,66.36,66.26,66.26,21956.0,66.32,66.36,66.26,66.26,21956.0
2021-08-09 12:50:00,66.28,66.36,66.26,66.27,31811.0,66.28,66.36,66.26,66.27,31811.0
2021-08-09 13:00:00,66.27,66.36,66.27,66.31,12997.0,66.27,66.36,66.27,66.31,12997.0
2021-08-09 13:10:00,66.31,66.34,66.26,66.32,26674.0,66.31,66.34,66.26,66.32,26674.0
2021-08-09 13:20:00,66.32,66.36,66.29,66.29,15366.0,66.32,66.36,66.29,66.29,15366.0
2021-08-09 13:30:00,66.28,66.33,66.21,66.24,52856.0,66.28,66.33,66.21,66.24,52856.0
2021-08-09 13:40:00,66.23,66.28,66.16,66.21,18916.0,66.23,66.28,66.16,66.21,18916.0
2021-08-09 13:50:00,66.21,66.28,66.15,66.28,11210.0,66.21,66.28,66.15,66.28,11210.0
2021-08-09 14:00:00,66.28,66.38,66.23,66.32,12404.0,66.28,66.38,66.23,66.32,12404.0
2021-08-09 14:10:00,66.32,66.34,66.23,66.25,25297.0,66.32,66.34,66.23,66.25,25297.0
2021-08-09 14:20:00,66.24,66.29,66.24,66.25,13578.0,66.24,66.29,66.24,66.25,13578.0
2021-08-09 14:30:00,66.25,66.3,66.23,66.24,29745.0,66.25,66.3,66.23,66.24,29745.0
2021-08-09 14:40:00,66.24,66.3,66.21,66.3,15913.0,66.24,66.3,66.21,66.3,15913.0
2021-08-09 14:50:00,66.3,66.34,66.28,66.3,14708.0,66.3,66.34,66.28,66.3,14708.0
2021-08-09 15:00:00,66.3,66.37,66.3,66.34,19031.0,66.3,66.37,66.3,66.34,19031.0
2021-08-09 15:10:00,66.34,66.34,66.23,66.25,20480.0,66.34,66.34,66.23,66.25,20480.0
2021-08-09 15:20:00,66.26,66.32,66.24,66.3,15010.0,66.26,66.32,66.24,66.3,15010.0
2021-08-09 15:30:00,66.31,66.45,66.31,66.44,33826.0,66.31,66.45,66.31,66.44,33826.0
2021-08-09 15:40:00,66.44,66.45,66.25,66.29,49632.0,66.44,66.45,66.25,66.29,49632.0
2021-08-09 15:50:00,66.3,66.34,66.16,66.18,303717.0,66.3,66.34,66.16,66.18,303717.0
2021-08-10 09:30:00,66.2,66.36,65.73,65.87,72578.0,66.2,66.36,65.73,65.87,72578.0
2021-08-10 09:40:00,65.87,66.05,65.77,65.98,29592.0,65.87,66.05,65.77,65.98,29592.0
2021-08-10 09:50:00,65.99,66.07,65.91,65.92,24152.0,65.99,66.07,65.91,65.92,24152.0
2021-08-10 10:00:00,65.92,66.07,65.88,65.97,42263.0,65.92,66.07,65.88,65.97,42263.0
2021-08-10 10:10:00,65.98,66.05,65.95,66.03,36736.0,65.98,66.05,65.95,66.03,36736.0
2021-08-10 10:20:00,66.04,66.06,65.92,65.95,22488.0,66.04,66.06,65.92,65.95,22488.0
2021-08-10 10:30:00,65.95,66.06,65.93,66.0,40586.0,65.95,66.06,65.93,66.0,40586.0
2021-08-10 10:40:00,66.0,66.01,65.79,65.83,32958.0,66.0,66.01,65.79,65.83,32958.0
2021-08-10 10:50:00,65.81,65.87,65.56,65.56,67521.0,65.81,65.87,65.56,65.56,67521.0
2021-08-10 11:00:00,65.59,65.62,65.44,65.47,39588.0,65.59,65.62,65.44,65.47,39588.0
2021-08-10 11:10:00,65.48,65.49,65.31,65.33,32617.0,65.48,65.49,65.31,65.33,32617.0
2021-08-10 11:20:00,65.32,65.48,65.16,65.46,41320.0,65.32,65.48,65.16,65.46,41320.0
2021-08-10 11:30:00,65.47,65.52,65.4,65.43,17278.0,65.47,65.52,65.4,65.43,17278.0
2021-08-10 11:40:00,65.45,65.63,65.39,65.62,35588.0,65.45,65.63,65.39,65.62,35588.0
2021-08-10 11:50:00,65.62,65.7,65.58,65.63,21612.0,65.62,65.7,65.58,65.63,21612.0
2021-08-10 12:00:00,65.63,65.7,65.56,65.59,20318.0,65.63,65.7,65.56,65.59,20318.0
2021-08-10 12:10:00,65.59,65.6,65.53,65.56,20328.0,65.59,65.6,65.53,65.56,20328.0
2021-08-10 12:20:00,65.57,65.57,65.42,65.43,49805.0,65.57,65.57,65.42,65.43,49805.0
2021-08-10 12:30:00,65.43,65.44,65.29,65.41,40755.0,65.43,65.44,65.29,65.41,40755.0
2021-08-10 12:40:00,65.4,65.41,65.3,65.34,26002.0,65.4,65.41,65.3,65.34,26002.0
2021-08-10 12:50:00,65.35,65.43,65.31,65.34,33223.0,65.35,65.43,65.31,65.34,33223.0
2021-08-10 13:00:00,65.34,65.39,65.31,65.37,16543.0,65.34,65.39,65.31,65.37,16543.0
2021-08-10 13:10:00,65.37,65.37,65.25,65.36,49242.0,65.37,65.37,65.25,65.36,49242.0
2021-08-10 13:20:00,65.36,65.41,65.25,65.27,47654.0,65.36,65.41,65.25,65.27,47654.0
2021-08-10 13:30:00,65.28,65.37,65.27,65.29,49761.0,65.28,65.37,65.27,65.29,49761.0
2021-08-10 13:40:00,65.3,65.36,65.27,65.31,39676.0,65.3,65.36,65.27,65.31,39676.0
2021-08-10 13:50:00,65.3,65.32,65.22,65.24,27579.0,65.3,65.32,65.22,65.24,27579.0
2021-08-10 14:00:00,65.23,65.33,65.18,65.22,38085.0,65.23,65.33,65.18,65.22,38085.0
2021-08-10 14:10:00,65.23,65.28,65.12,65.18,25474.0,65.23,65.28,65.12,65.18,25474.0
2021-08-10 14:20:00,65.18,65.19,65.08,65.08,38750.0,65.18,65.19,65.08,65.08,38750.0
2021-08-10 14:30:00,65.09,65.1,64.93,65.09,53136.0,65.09,65.1,64.93,65.09,53136.0
2021-08-10 14:40:00,65.08,65.12,65.0,65.06,26899.0,65.08,65.12,65.0,65.06,26899.0
2021-08-10 14:50:00,65.06,65.11,64.99,65.1,34225.0,65.06,65.11,64.99,65.1,34225.0
2021-08-10 15:00:00,65.09,65.19,64.88,65.14,220990.0,65.09,65.19,64.88,65.14,220990.0
2021-08-10 15:10:00,65.14,65.18,65.03,65.03,50606.0,65.14,65.18,65.03,65.03,50606.0
2021-08-10 15:20:00,65.03,65.13,64.99,65.11,61372.0,65.03,65.13,64.99,65.11,61372.0
2021-08-10 15:30:00,65.1,65.1,64.98,65.02,97898.0,65.1,65.1,64.98,65.02,97898.0
2021-08-10 15:40:00,65.02,65.09,64.98,65.01,122776.0,65.02,65.09,64.98,65.01,122776.0
2021-08-10 15:50:00,65.01,65.09,64.92,64.98,420213.0,65.01,65.09,64.92,64.98,420213.0
2021-08-11 09:30:00,65.16,65.22,64.93,65.03,107357.0,65.16,65.22,64.93,65.03,107357.0
2021-08-11 09:40:00,65.02,65.02,64.8,64.91,21787.0,65.02,65.02,64.8,64.91,21787.0
2021-08-11 09:50:00,64.92,64.99,64.52,64.52,65199.0,64.92,64.99,64.52,64.52,65199.0
2021-08-11 10:00:00,64.57,64.79,64.34,64.76,105583.0,64.57,64.79,64.34,64.76,105583.0
2021-08-11 10:10:00,64.76,64.82,64.56,64.78,48352.0,64.76,64.82,64.56,64.78,48352.0
2021-08-11 10:20:00,64.8,64.82,64.61,64.62,29160.0,64.8,64.82,64.61,64.62,29160.0
2021-08-11 10:30:00,64.6,64.73,64.6,64.67,28926.0,64.6,64.73,64.6,64.67,28926.0
2021-08-11 10:40:00,64.67,64.85,64.65,64.69,42583.0,64.67,64.85,64.65,64.69,42583.0
2021-08-11 10:50:00,64.68,64.81,64.62,64.75,39411.0,64.68,64.81,64.62,64.75,39411.0
2021-08-11 11:00:00,64.73,64.85,64.66,64.76,29356.0,64.73,64.85,64.66,64.76,29356.0
2021-08-11 11:10:00,64.78,64.78,64.48,64.48,42279.0,64.78,64.78,64.48,64.48,42279.0
2021-08-11 11:20:00,64.48,64.72,64.47,64.66,41685.0,64.48,64.72,64.47,64.66,41685.0
2021-08-11 11:30:00,64.64,64.78,64.64,64.69,22130.0,64.64,64.78,64.64,64.69,22130.0
2021-08-11 11:40:00,64.68,64.86,64.64,64.83,34298.0,64.68,64.86,64.64,64.83,34298.0
2021-08-11 11:50:00,64.79,64.9,64.76,64.84,59565.0,64.79,64.9,64.76,64.84,59565.0
2021-08-11 12:00:00,64.83,64.87,64.69,64.74,52766.0,64.83,64.87,64.69,64.74,52766.0
2021-08-11 12:10:00,64.73,64.75,64.63,64.67,33224.0,64.73,64.75,64.63,64.67,33224.0
2021-08-11 12:20:00,64.66,64.71,64.63,64.66,30636.0,64.66,64.71,64.63,64.66,30636.0
2021-08-11 12:30:00,64.66,64.88,64.66,64.83,14555.0,64.66,64.88,64.66,64.83,14555.0
2021-08-11 12:40:00,64.83,64.9,64.71,64.71,96987.0,64.83,64.9,64.71,64.71,96987.0
2021-08-11 12:50:00,64.73,65.0,64.71,64.99,85842.0,64.73,65.0,64.71,64.99,85842.0
2021-08-11 13:00:00,64.99,65.05,64.94,65.01,60098.0,64.99,65.05,64.94,65.01,60098.0
2021-08-11 13:10:00,65.02,65.11,64.95,65.03,109053.0,65.02,65.11,64.95,65.03,109053.0
2021-08-11 13:20:00,64.98,64.99,64.89,64.91,41209.0,64.98,64.99,64.89,64.91,41209.0
2021-08-11 13:30:00,64.92,64.96,64.84,64.89,121617.0,64.92,64.96,64.84,64.89,121617.0
2021-08-11 13:40:00,64.88,65.0,64.82,64.97,55726.0,64.88,65.0,64.82,64.97,55726.0
2021-08-11 13:50:00,64.97,65.02,64.95,64.96,35823.0,64.97,65.02,64.95,64.96,35823.0
2021-08-11 14:00:00,64.98,65.05,64.96,64.99,17247.0,64.98,65.05,64.96,64.99,17247.0
2021-08-11 14:10:00,65.0,65.02,64.93,64.98,20040.0,65.0,65.02,64.93,64.98,20040.0
2021-08-11 14:20:00,64.98,65.01,64.93,65.0,16956.0,64.98,65.01,64.93,65.0,16956.0
2021-08-11 14:30:00,64.99,65.03,64.94,64.99,33286.0,64.99,65.03,64.94,64.99,33286.0
2021-08-11 14:40:00,64.99,65.03,64.93,64.98,28759.0,64.99,65.03,64.93,64.98,28759.0
2021-08-11 14:50:00,64.99,65.03,64.95,65.01,22580.0,64.99,65.03,64.95,65.01,22580.0
2021-08-11 15:00:00,65.0,65.04,64.98,65.01,29185.0,65.0,65.04,64.98,65.01,29185.0
2021-08-11 15:10:00,65.0,65.02,64.96,64.96,19335.0,65.0,65.02,64.96,64.96,19335.0
2021-08-11 15:20:00,64.97,64.98,64.79,64.84,112084.0,64.97,64.98,64.79,64.84,112084.0
2021-08-11 15:30:00,64.83,64.83,64.57,64.64,69895.0,64.83,64.83,64.57,64.64,69895.0
2021-08-11 15:40:00,64.64,64.64,64.43,64.47,83966.0,64.64,64.64,64.43,64.47,83966.0
2021-08-11 15:50:00,64.45,64.54,64.42,64.45,311000.0,64.45,64.54,64.42,64.45,311000.0
2021-08-12 09:30:00,64.26,64.71,64.21,64.62,46383.0,64.26,64.71,64.21,64.62,46383.0
2021-08-12 09:40:00,64.58,64.69,64.19,64.27,59788.0,64.58,64.69,64.19,64.27,59788.0
2021-08-12 09:50:00,64.32,64.56,64.32,64.36,20163.0,64.32,64.56,64.32,64.36,20163.0
2021-08-12 10:00:00,64.36,64.37,64.22,64.23,72750.0,64.36,64.37,64.22,64.23,72750.0
2021-08-12 10:10:00,64.28,64.28,64.03,64.11,37071.0,64.28,64.28,64.03,64.11,37071.0
2021-08-12 10:20:00,64.09,64.09,63.92,64.05,131965.0,64.09,64.09,63.92,64.05,131965.0
2021-08-12 10:30:00,64.06,64.07,63.85,64.0,22831.0,64.06,64.07,63.85,64.0,22831.0
2021-08-12 10:40:00,64.0,64.0,63.7,63.7,51551.0,64.0,64.0,63.7,63.7,51551.0
2021-08-12 10:50:00,63.72,63.82,63.68,63.8,47094.0,63.72,63.82,63.68,63.8,47094.0
2021-08-12 11:00:00,63.8,63.92,63.75,63.9,32521.0,63.8,63.92,63.75,63.9,32521.0
2021-08-12 11:10:00,63.89,63.98,63.83,63.89,33061.0,63.89,63.98,63.83,63.89,33061.0
2021-08-12 11:20:00,63.86,63.86,63.76,63.81,36150.0,63.86,63.86,63.76,63.81,36150.0
2021-08-12 11:30:00,63.81,63.86,63.75,63.85,23988.0,63.81,63.86,63.75,63.85,23988.0
2021-08-12 11:40:00,63.85,63.85,63.65,63.66,25663.0,63.85,63.85,63.65,63.66,25663.0
2021-08-12 11:50:00,63.66,63.66,63.48,63.49,67825.0,63.66,63.66,63.48,63.49,67825.0
2021-08-12 12:00:00,63.49,63.58,63.49,63.55,141217.0,63.49,63.58,63.49,63.55,141217.0
2021-08-12 12:10:00,63.56,63.64,63.51,63.53,48057.0,63.56,63.64,63.51,63.53,48057.0
2021-08-12 12:20:00,63.52,63.59,63.47,63.55,61930.0,63.52,63.59,63.47,63.55,61930.0
2021-08-12 12:30:00,63.55,63.64,63.52,63.58,70837.0,63.55,63.64,63.52,63.58,70837.0
2021-08-12 12:40:00,63.59,63.68,63.58,63.68,76110.0,63.59,63.68,63.58,63.68,76110.0
2021-08-12 12:50:00,63.67,63.68,63.47,63.49,91077.0,63.67,63.68,63.47,63.49,91077.0
2021-08-12 13:00:00,63.49,63.54,63.48,63.51,44273.0,63.49,63.54,63.48,63.51,44273.0
2021-08-12 13:10:00,63.52,63.68,63.49,63.66,49673.0,63.52,63.68,63.49,63.66,49673.0
2021-08-12 13:20:00,63.66,63.68,63.47,63.55,90566.0,63.66,63.68,63.47,63.55,90566.0
2021-08-12 13:30:00,63.55,63.55,63.41,63.47,30837.0,63.55,63.55,63.41,63.47,30837.0
2021-08-12 13:40:00,63.48,63.54,63.44,63.45,23548.0,63.48,63.54,63.44,63.45,23548.0
2021-08-12 13:50:00,63.45,63.45,63.33,63.34,51127.0,63.45,63.45,63.33,63.34,51127.0
2021-08-12 14:00:00,63.33,63.38,63.26,63.35,60785.0,63.33,63.38,63.26,63.35,60785.0
2021-08-12 14:10:00,63.35,63.5,63.33,63.49,39264.0,63.35,63.5,63.33,63.49,39264.0
2021-08-12 14:20:00,63.49,63.49,63.37,63.38,47828.0,63.49,63.49,63.37,63.38,47828.0
2021-08-12 14:30:00,63.38,63.41,63.31,63.31,44693.0,63.38,63.41,63.31,63.31,44693.0
2021-08-12 14:40:00,63.3,63.33,63.28,63.29,43245.0,63.3,63.33,63.28,63.29,43245.0
2021-08-12 14:50:00,63.29,63.32,63.22,63.22,44262.0,63.29,63.32,63.22,63.22,44262.0
2021-08-12 15:00:00,63.24,63.33,63.23,63.32,80642.0,63.24,63.33,63.23,63.32,80642.0
2021-08-12 15:10:00,63.32,63.6,63.31,63.44,120905.0,63.32,63.6,63.31,63.44,120905.0
2021-08-12 15:20:00,63.44,63.46,63.36,63.37,86797.0,63.44,63.46,63.36,63.37,86797.0
2021-08-12 15:30:00,63.37,63.41,63.24,63.33,99710.0,63.37,63.41,63.24,63.33,99710.0
2021-08-12 15:40:00,63.33,63.33,63.09,63.15,212222.0,63.33,63.33,63.09,63.15,212222.0
2021-08-12 15:50:00,63.14,63.15,63.07,63.11,322135.0,63.14,63.15,63.07,63.11,322135.0
2021-08-13 09:30:00,63.47,63.47,63.01,63.2,96610.0,63.47,63.47,63.01,63.2,96610.0
2021-08-13 09:40:00,63.21,63.32,62.95,62.97,99947.0,63.21,63.32,62.95,62.97,99947.0
2021-08-13 09:50:00,62.94,63.0,62.82,62.86,67677.0,62.94,63.0,62.82,62.86,67677.0
2021-08-13 10:00:00,62.84,63.08,62.76,62.98,119310.0,62.84,63.08,62.76,62.98,119310.0
2021-08-13 10:10:00,62.98,63.01,62.7,62.7,61372.0,62.98,63.01,62.7,62.7,61372.0
2021-08-13 10:20:00,62.7,62.86,62.58,62.65,91624.0,62.7,62.86,62.58,62.65,91624.0
2021-08-13 10:30:00,62.66,62.67,62.38,62.43,164895.0,62.66,62.67,62.38,62.43,164895.0
2021-08-13 10:40:00,62.42,62.72,62.41,62.69,86161.0,62.42,62.72,62.41,62.69,86161.0
2021-08-13 10:50:00,62.7,62.81,62.54,62.69,92618.0,62.7,62.81,62.54,62.69,92618.0
2021-08-13 11:00:00,62.69,62.99,62.69,62.83,60123.0,62.69,62.99,62.69,62.83,60123.0
2021-08-13 11:10:00,62.84,63.05,62.82,63.02,144710.0,62.84,63.05,62.82,63.02,144710.0
2021-08-13 11:20:00,63.01,63.11,62.97,63.03,141237.0,63.01,63.11,62.97,63.03,141237.0
2021-08-13 11:30:00,63.05,63.24,63.04,63.22,61611.0,63.05,63.24,63.04,63.22,61611.0
2021-08-13 11:40:00,63.22,63.35,63.2,63.24,68610.0,63.22,63.35,63.2,63.24,68610.0
2021-08-13 11:50:00,63.24,63.3,63.1,63.11,123618.0,63.24,63.3,63.1,63.11,123618.0
2021-08-13 12:00:00,63.12,63.13,62.99,63.01,54366.0,63.12,63.13,62.99,63.01,54366.0
2021-08-13 12:10:00,63.02,63.03,62.98,63.01,61444.0,63.02,63.03,62.98,63.01,61444.0
2021-08-13 12:20:00,63.02,63.06,62.92,62.95,113130.0,63.02,63.06,62.92,62.95,113130.0
2021-08-13 12:30:00,62.95,62.99,62.86,62.94,31084.0,62.95,62.99,62.86,62.94,31084.0
2021-08-13 12:40:00,62.94,63.03,62.93,62.94,60783.0,62.94,63.03,62.93,62.94,60783.0
2021-08-13 12:50:00,62.94,62.98,62.87,62.88,19635.0,62.94,62.98,62.87,62.88,19635.0
2021-08-13 13:00:00,62.88,62.9,62.82,62.82,34785.0,62.88,62.9,62.82,62.82,34785.0
2021-08-13 13:10:00,62.82,62.96,62.81,62.89,44223.0,62.82,62.96,62.81,62.89,44223.0
2021-08-13 13:20:00,62.9,62.95,62.86,62.88,40915.0,62.9,62.95,62.86,62.88,40915.0
2021-08-13 13:30:00,62.88,63.02,62.87,62.95,41479.0,62.88,63.02,62.87,62.95,41479.0
2021-08-13 13:40:00,62.96,62.97,62.9,62.91,37670.0,62.96,62.97,62.9,62.91,37670.0
2021-08-13 13:50:00,62.92,62.99,62.91,62.94,39446.0,62.92,62.99,62.91,62.94,39446.0
2021-08-13 14:00:00,62.94,63.09,62.92,63.05,98795.0,62.94,63.09,62.92,63.05,98795.0
2021-08-13 14:10:00,63.05,63.12,63.02,63.04,67743.0,63.05,63.12,63.02,63.04,67743.0
2021-08-13 14:20:00,63.04,63.08,62.97,63.04,48728.0,63.04,63.08,62.97,63.04,48728.0
2021-08-13 14:30:00,63.04,63.07,62.99,63.05,61361.0,63.04,63.07,62.99,63.05,61361.0
2021-08-13 14:40:00,63.05,63.09,63.01,63.02,44706.0,63.05,63.09,63.01,63.02,44706.0
2021-08-13 14:50:00,63.02,63.11,63.0,63.04,65789.0,63.02,63.11,63.0,63.04,65789.0
2021-08-13 15:00:00,63.03,63.13,63.03,63.06,95544.0,63.03,63.13,63.03,63.06,95544.0
2021-08-13 15:10:00,63.06,63.11,63.04,63.11,83296.0,63.06,63.11,63.04,63.11,83296.0
2021-08-13 15:20:00,63.11,63.16,63.04,63.06,65178.0,63.11,63.16,63.04,63.06,65178.0
2021-08-13 15:30:00,63.07,63.08,63.0,63.02,114626.0,63.07,63.08,63.0,63.02,114626.0
2021-08-13 15:40:00,63.01,63.16,63.0,63.16,127365.0,63.01,63.16,63.0,63.16,127365.0
2021-08-13 15:50:00,63.17,63.19,62.98,63.09,496413.0,63.17,63.19,62.98,63.09,496413.0
2021-08-16 09:30:00,62.84,62.99,62.52,62.59,60071.0,62.84,62.99,62.52,62.59,60071.0
2021-08-16 09:40:00,62.58,62.62,62.41,62.56,35875.0,62.58,62.62,62.41,62.56,35875.0
2021-08-16 09:50:00,62.54,62.79,62.49,62.68,35049.0,62.54,62.79,62.49,62.68,35049.0
2021-08-16 10:00:00,62.68,62.93,62.64,62.91,38497.0,62.68,62.93,62.64,62.91,38497.0
2021-08-16 10:10:00,62.92,63.3,62.82,63.23,89655.0,62.92,63.3,62.82,63.23,89655.0
2021-08-16 10:20:00,63.23,63.55,63.16,63.53,76061.0,63.23,63.55,63.16,63.53,76061.0
2021-08-16 10:30:00,63.59,63.71,63.28,63.44,60886.0,63.59,63.71,63.28,63.44,60886.0
2021-08-16 10:40:00,63.43,63.51,63.37,63.37,20164.0,63.43,63.51,63.37,63.37,20164.0
2021-08-16 10:50:00,63.36,63.45,63.32,63.43,24930.0,63.36,63.45,63.32,63.43,24930.0
2021-08-16 11:00:00,63.43,63.46,63.33,63.34,37143.0,63.43,63.46,63.33,63.34,37143.0
2021-08-16 11:10:00,63.33,63.36,63.23,63.25,22378.0,63.33,63.36,63.23,63.25,22378.0
2021-08-16 11:20:00,63.27,63.3,63.13,63.17,29030.0,63.27,63.3,63.13,63.17,29030.0
2021-08-16 11:30:00,63.2,63.26,63.16,63.16,16355.0,63.2,63.26,63.16,63.16,16355.0
2021-08-16 11:40:00,63.16,63.16,63.04,63.05,21190.0,63.16,63.16,63.04,63.05,21190.0
2021-08-16 11:50:00,63.05,63.17,63.02,63.16,21422.0,63.05,63.17,63.02,63.16,21422.0
2021-08-16 12:00:00,63.17,63.17,63.12,63.14,20992.0,63.17,63.17,63.12,63.14,20992.0
2021-08-16 12:10:00,63.14,63.25,63.11,63.22,34987.0,63.14,63.25,63.11,63.22,34987.0
2021-08-16 12:20:00,63.24,63.46,63.24,63.33,50167.0,63.24,63.46,63.24,63.33,50167.0
2021-08-16 12:30:00,63.33,63.36,63.26,63.28,18987.0,63.33,63.36,63.26,63.28,18987.0
2021-08-16 12:40:00,63.29,63.38,63.29,63.33,21115.0,63.29,63.38,63.29,63.33,21115.0
2021-08-16 12:50:00,63.33,63.38,63.26,63.28,25140.0,63.33,63.38,63.26,63.28,25140.0
2021-08-16 13:00:00,63.27,63.37,63.19,63.32,141376.0,63.27,63.37,63.19,63.32,141376.0
2021-08-16 13:10:00,63.3,63.45,63.3,63.43,24712.0,63.3,63.45,63.3,63.43,24712.0
2021-08-16 13:20:00,63.41,63.52,63.4,63.5,30555.0,63.41,63.52,63.4,63.5,30555.0
2021-08-16 13:30:00,63.49,63.61,63.45,63.59,36092.0,63.49,63.61,63.45,63.59,36092.0
2021-08-16 13:40:00,63.6,63.75,63.58,63.63,37466.0,63.6,63.75,63.58,63.63,37466.0
2021-08-16 13:50:00,63.64,63.79,63.63,63.77,19189.0,63.64,63.79,63.63,63.77,19189.0
2021-08-16 14:00:00,63.78,63.87,63.75,63.87,26967.0,63.78,63.87,63.75,63.87,26967.0
2021-08-16 14:10:00,63.86,63.92,63.83,63.92,45727.0,63.86,63.92,63.83,63.92,45727.0
2021-08-16 14:20:00,63.92,63.97,63.86,63.86,40255.0,63.92,63.97,63.86,63.86,40255.0
2021-08-16 14:30:00,63.87,63.89,63.81,63.82,62090.0,63.87,63.89,63.81,63.82,62090.0
2021-08-16 14:40:00,63.82,63.94,63.82,63.9,112073.0,63.82,63.94,63.82,63.9,112073.0
2021-08-16 14:50:00,63.88,63.95,63.85,63.89,58690.0,63.88,63.95,63.85,63.89,58690.0
2021-08-16 15:00:00,63.87,64.0,63.86,63.95,53764.0,63.87,64.0,63.86,63.95,53764.0
2021-08-16 15:10:00,63.95,63.99,63.87,63.97,76045.0,63.95,63.99,63.87,63.97,76045.0
2021-08-16 15:20:00,63.97,64.05,63.92,63.94,61881.0,63.97,64.05,63.92,63.94,61881.0
2021-08-16 15:30:00,63.95,63.98,63.89,63.92,68645.0,63.95,63.98,63.89,63.92,68645.0
2021-08-16 15:40:00,63.91,64.04,63.86,64.03,164912.0,63.91,64.04,63.86,64.03,164912.0
2021-08-16 15:50:00,64.03,64.13,64.03,64.07,292584.0,64.03,64.13,64.03,64.07,292584.0
2021-08-17 09:30:00,63.64,64.0,63.64,63.83,122057.0,63.64,64.0,63.64,63.83,122057.0
2021-08-17 09:40:00,63.89,64.0,63.78,63.94,42618.0,63.89,64.0,63.78,63.94,42618.0
2021-08-17 09:50:00,63.94,64.2,63.88,64.19,65209.0,63.94,64.2,63.88,64.19,65209.0
2021-08-17 10:00:00,64.27,64.55,64.24,64.53,52760.0,64.27,64.55,64.24,64.53,52760.0
2021-08-17 10:10:00,64.55,64.6,64.43,64.47,48846.0,64.55,64.6,64.43,64.47,48846.0
2021-08-17 10:20:00,64.46,64.47,64.26,64.38,30038.0,64.46,64.47,64.26,64.38,30038.0
2021-08-17 10:30:00,64.38,64.43,64.3,64.34,15312.0,64.38,64.43,64.3,64.34,15312.0
2021-08-17 10:40:00,64.35,64.47,64.32,64.42,61367.0,64.35,64.47,64.32,64.42,61367.0
2021-08-17 10:50:00,64.42,64.68,64.41,64.56,113835.0,64.42,64.68,64.41,64.56,113835.0
2021-08-17 11:00:00,64.5,64.58,64.48,64.54,45550.0,64.5,64.58,64.48,64.54,45550.0
2021-08-17 11:10:00,64.55,64.67,64.48,64.55,59528.0,64.55,64.67,64.48,64.55,59528.0
2021-08-17 11:20:00,64.57,64.65,64.51,64.63,68936.0,64.57,64.65,64.51,64.63,68936.0
2021-08-17 11:30:00,64.63,64.71,64.5,64.5,50718.0,64.63,64.71,64.5,64.5,50718.0
2021-08-17 11:40:00,64.5,64.62,64.49,64.61,36027.0,64.5,64.62,64.49,64.61,36027.0
2021-08-17 11:50:00,64.6,64.63,64.53,64.6,53532.0,64.6,64.63,64.53,64.6,53532.0
2021-08-17 12:00:00,64.61,64.81,64.61,64.78,34483.0,64.61,64.81,64.61,64.78,34483.0
2021-08-17 12:10:00,64.78,64.8,64.68,64.7,92867.0,64.78,64.8,64.68,64.7,92867.0
2021-08-17 12:20:00,64.7,64.74,64.56,64.56,51264.0,64.7,64.74,64.56,64.56,51264.0
2021-08-17 12:30:00,64.58,64.62,64.53,64.6,53863.0,64.58,64.62,64.53,64.6,53863.0
2021-08-17 12:40:00,64.6,64.74,64.6,64.73,42166.0,64.6,64.74,64.6,64.73,42166.0
2021-08-17 12:50:00,64.73,64.78,64.7,64.74,34136.0,64.73,64.78,64.7,64.74,34136.0
2021-08-17 13:00:00,64.72,64.85,64.72,64.82,44792.0,64.72,64.85,64.72,64.82,44792.0
2021-08-17 13:10:00,64.83,65.01,64.81,64.98,103496.0,64.83,65.01,64.81,64.98,103496.0
2021-08-17 13:20:00,64.96,65.1,64.94,65.1,64440.0,64.96,65.1,64.94,65.1,64440.0
2021-08-17 13:30:00,65.11,65.22,65.05,65.11,38049.0,65.11,65.22,65.05,65.11,38049.0
2021-08-17 13:40:00,65.09,65.15,65.0,65.13,87494.0,65.09,65.15,65.0,65.13,87494.0
2021-08-17 13:50:00,65.13,65.25,65.12,65.25,36152.0,65.13,65.25,65.12,65.25,36152.0
2021-08-17 14:00:00,65.22,65.35,65.22,65.34,29437.0,65.22,65.35,65.22,65.34,29437.0
2021-08-17 14:10:00,65.34,65.4,65.23,65.28,28877.0,65.34,65.4,65.23,65.28,28877.0
2021-08-17 14:20:00,65.28,65.28,65.13,65.16,20565.0,65.28,65.28,65.13,65.16,20565.0
2021-08-17 14:30:00,65.16,65.16,65.05,65.09,25133.0,65.16,65.16,65.05,65.09,25133.0
2021-08-17 14:40:00,65.09,65.19,65.06,65.17,23493.0,65.09,65.19,65.06,65.17,23493.0
2021-08-17 14:50:00,65.17,65.31,65.16,65.3,23659.0,65.17,65.31,65.16,65.3,23659.0
2021-08-17 15:00:00,65.29,65.44,65.25,65.4,32299.0,65.29,65.44,65.25,65.4,32299.0
2021-08-17 15:10:00,65.4,65.46,65.33,65.36,51781.0,65.4,65.46,65.33,65.36,51781.0
2021-08-17 15:20:00,65.37,65.45,65.33,65.45,67241.0,65.37,65.45,65.33,65.45,67241.0
2021-08-17 15:30:00,65.45,65.48,65.35,65.4,77099.0,65.45,65.48,65.35,65.4,77099.0
2021-08-17 15:40:00,65.4,65.46,65.29,65.44,93284.0,65.4,65.46,65.29,65.44,93284.0
2021-08-17 15:50:00,65.44,65.49,65.37,65.42,274416.0,65.44,65.49,65.37,65.42,274416.0
2021-08-18 09:30:00,65.25,65.41,64.89,65.24,150438.0,65.25,65.41,64.89,65.24,150438.0
2021-08-18 09:40:00,65.21,65.56,65.18,65.51,117155.0,65.21,65.56,65.18,65.51,117155.0
2021-08-18 09:50:00,65.49,65.77,65.42,65.49,95685.0,65.49,65.77,65.42,65.49,95685.0
2021-08-18 10:00:00,65.51,65.53,65.21,65.28,43085.0,65.51,65.53,65.21,65.28,43085.0
2021-08-18 10:10:00,65.28,65.48,65.2,65.2,48045.0,65.28,65.48,65.2,65.2,48045.0
2021-08-18 10:20:00,65.19,65.19,64.96,64.98,49884.0,65.19,65.19,64.96,64.98,49884.0
2021-08-18 10:30:00,64.95,65.09,64.84,64.95,34847.0,64.95,65.09,64.84,64.95,34847.0
2021-08-18 10:40:00,64.96,64.96,64.81,64.92,26783.0,64.96,64.96,64.81,64.92,26783.0
2021-08-18 10:50:00,64.89,64.92,64.6,64.74,36437.0,64.89,64.92,64.6,64.74,36437.0
2021-08-18 11:00:00,64.74,64.74,64.62,64.71,32969.0,64.74,64.74,64.62,64.71,32969.0
2021-08-18 11:10:00,64.73,64.77,64.64,64.69,34004.0,64.73,64.77,64.64,64.69,34004.0
2021-08-18 11:20:00,64.69,64.75,64.63,64.7,32397.0,64.69,64.75,64.63,64.7,32397.0
2021-08-18 11:30:00,64.69,64.84,64.69,64.82,40132.0,64.69,64.84,64.69,64.82,40132.0
2021-08-18 11:40:00,64.81,64.88,64.79,64.82,36342.0,64.81,64.88,64.79,64.82,36342.0
2021-08-18 11:50:00,64.8,64.86,64.76,64.8,76922.0,64.8,64.86,64.76,64.8,76922.0
2021-08-18 12:00:00,64.81,64.82,64.7,64.74,45018.0,64.81,64.82,64.7,64.74,45018.0
2021-08-18 12:10:00,64.72,64.76,64.72,64.75,21190.0,64.72,64.76,64.72,64.75,21190.0
2021-08-18 12:20:00,64.75,64.77,64.45,64.47,25613.0,64.75,64.77,64.45,64.47,25613.0
2021-08-18 12:30:00,64.52,64.57,64.44,64.47,22555.0,64.52,64.57,64.44,64.47,22555.0
2021-08-18 12:40:00,64.46,64.51,64.33,64.41,23224.0,64.46,64.51,64.33,64.41,23224.0
2021-08-18 12:50:00,64.4,64.4,64.29,64.32,15723.0,64.4,64.4,64.29,64.32,15723.0
2021-08-18 13:00:00,64.33,64.35,64.23,64.25,12029.0,64.33,64.35,64.23,64.25,12029.0
2021-08-18 13:10:00,64.25,64.28,64.12,64.21,41355.0,64.25,64.28,64.12,64.21,41355.0
2021-08-18 13:20:00,64.21,64.23,64.03,64.06,22633.0,64.21,64.23,64.03,64.06,22633.0
2021-08-18 13:30:00,64.06,64.1,63.97,64.05,32349.0,64.06,64.1,63.97,64.05,32349.0
2021-08-18 13:40:00,64.05,64.2,64.05,64.14,25564.0,64.05,64.2,64.05,64.14,25564.0
2021-08-18 13:50:00,64.16,64.27,64.16,64.25,11178.0,64.16,64.27,64.16,64.25,11178.0
2021-08-18 14:00:00,64.23,64.3,64.17,64.17,23137.0,64.23,64.3,64.17,64.17,23137.0
2021-08-18 14:10:00,64.18,64.18,64.0,64.05,19067.0,64.18,64.18,64.0,64.05,19067.0
2021-08-18 14:20:00,64.06,64.14,63.98,64.13,25467.0,64.06,64.14,63.98,64.13,25467.0
2021-08-18 14:30:00,64.12,64.25,64.11,64.22,36249.0,64.12,64.25,64.11,64.22,36249.0
2021-08-18 14:40:00,64.22,64.32,64.17,64.24,51480.0,64.22,64.32,64.17,64.24,51480.0
2021-08-18 14:50:00,64.22,64.22,64.04,64.18,27262.0,64.22,64.22,64.04,64.18,27262.0
2021-08-18 15:00:00,64.16,64.25,64.1,64.11,37510.0,64.16,64.25,64.1,64.11,37510.0
2021-08-18 15:10:00,64.1,64.13,64.04,64.09,39523.0,64.1,64.13,64.04,64.09,39523.0
2021-08-18 15:20:00,64.09,64.11,64.03,64.08,69695.0,64.09,64.11,64.03,64.08,69695.0
2021-08-18 15:30:00,64.06,64.13,64.03,64.13,124823.0,64.06,64.13,64.03,64.13,124823.0
2021-08-18 15:40:00,64.13,64.15,64.02,64.06,104459.0,64.13,64.15,64.02,64.06,104459.0
2021-08-18 15:50:00,64.05,64.06,63.8,63.81,335353.0,64.05,64.06,63.8,63.81,335353.0
2021-08-19 09:30:00,63.57,63.79,63.11,63.79,60510.0,63.57,63.79,63.11,63.79,60510.0
2021-08-19 09:40:00,63.79,63.84,63.58,63.67,26649.0,63.79,63.84,63.58,63.67,26649.0
2021-08-19 09:50:00,63.7,64.08,63.68,64.07,24019.0,63.7,64.08,63.68,64.07,24019.0
2021-08-19 10:00:00,64.07,64.14,63.93,63.94,20083.0,64.07,64.14,63.93,63.94,20083.0
2021-08-19 10:10:00,63.98,64.22,63.96,64.2,27450.0,63.98,64.22,63.96,64.2,27450.0
2021-08-19 10:20:00,64.18,64.26,64.11,64.23,107967.0,64.18,64.26,64.11,64.23,107967.0
2021-08-19 10:30:00,64.21,64.25,64.13,64.24,32849.0,64.21,64.25,64.13,64.24,32849.0
2021-08-19 10:40:00,64.25,64.26,64.05,64.26,20684.0,64.25,64.26,64.05,64.26,20684.0
2021-08-19 10:50:00,64.24,64.45,64.08,64.45,28002.0,64.24,64.45,64.08,64.45,28002.0
2021-08-19 11:00:00,64.44,64.44,64.28,64.34,17073.0,64.44,64.44,64.28,64.34,17073.0
2021-08-19 11:10:00,64.33,64.56,64.3,64.52,47657.0,64.33,64.56,64.3,64.52,47657.0
2021-08-19 11:20:00,64.53,64.67,64.5,64.57,29432.0,64.53,64.67,64.5,64.57,29432.0
2021-08-19 11:30:00,64.57,64.57,64.25,64.25,19813.0,64.57,64.57,64.25,64.25,19813.0
2021-08-19 11:40:00,64.24,64.49,64.22,64.48,32381.0,64.24,64.49,64.22,64.48,32381.0
2021-08-19 11:50:00,64.48,64.51,64.4,64.41,22307.0,64.48,64.51,64.4,64.41,22307.0
2021-08-19 12:00:00,64.41,64.46,64.21,64.22,13882.0,64.41,64.46,64.21,64.22,13882.0
2021-08-19 12:10:00,64.19,64.22,64.09,64.09,12388.0,64.19,64.22,64.09,64.09,12388.0
2021-08-19 12:20:00,64.08,64.13,64.05,64.09,19787.0,64.08,64.13,64.05,64.09,19787.0
2021-08-19 12:30:00,64.1,64.18,64.06,64.16,69481.0,64.1,64.18,64.06,64.16,69481.0
2021-08-19 12:40:00,64.14,64.21,64.12,64.17,26527.0,64.14,64.21,64.12,64.17,26527.0
2021-08-19 12:50:00,64.19,64.26,64.15,64.16,26057.0,64.19,64.26,64.15,64.16,26057.0
2021-08-19 13:00:00,64.14,64.15,63.94,63.98,12247.0,64.14,64.15,63.94,63.98,12247.0
2021-08-19 13:10:00,63.98,64.04,63.93,63.96,12238.0,63.98,64.04,63.93,63.96,12238.0
2021-08-19 13:20:00,63.96,63.99,63.87,63.88,8704.0,63.96,63.99,63.87,63.88,8704.0
2021-08-19 13:30:00,63.91,63.91,63.81,63.88,30085.0,63.91,63.91,63.81,63.88,30085.0
2021-08-19 13:40:00,63.85,63.92,63.8,63.81,7656.0,63.85,63.92,63.8,63.81,7656.0
2021-08-19 13:50:00,63.83,63.85,63.71,63.74,34440.0,63.83,63.85,63.71,63.74,34440.0
2021-08-19 14:00:00,63.75,63.79,63.66,63.75,38781.0,63.75,63.79,63.66,63.75,38781.0
2021-08-19 14:10:00,63.74,63.81,63.72,63.74,17491.0,63.74,63.81,63.72,63.74,17491.0
2021-08-19 14:20:00,63.73,63.82,63.6,63.61,21822.0,63.73,63.82,63.6,63.61,21822.0
2021-08-19 14:30:00,63.61,63.76,63.55,63.71,26895.0,63.61,63.76,63.55,63.71,26895.0
2021-08-19 14:40:00,63.7,63.71,63.64,63.7,15886.0,63.7,63.71,63.64,63.7,15886.0
2021-08-19 14:50:00,63.69,63.88,63.66,63.86,17204.0,63.69,63.88,63.66,63.86,17204.0
2021-08-19 15:00:00,63.86,63.92,63.82,63.85,23891.0,63.86,63.92,63.82,63.85,23891.0
2021-08-19 15:10:00,63.84,63.88,63.78,63.85,27666.0,63.84,63.88,63.78,63.85,27666.0
2021-08-19 15:20:00,63.87,64.1,63.86,64.09,46924.0,63.87,64.1,63.86,64.09,46924.0
2021-08-19 15:30:00,64.09,64.18,63.95,63.98,51545.0,64.09,64.18,63.95,63.98,51545.0
2021-08-19 15:40:00,63.96,63.96,63.83,63.85,73239.0,63.96,63.96,63.83,63.85,73239.0
2021-08-19 15:50:00,63.84,63.96,63.79,63.91,166204.0,63.84,63.96,63.79,63.91,166204.0
2021-08-20 09:30:00,63.95,64.38,63.77,64.22,169396.0,63.95,64.38,63.77,64.22,169396.0
2021-08-20 09:40:00,64.17,64.19,63.93,63.99,115570.0,64.17,64.19,63.93,63.99,115570.0
2021-08-20 09:50:00,64.02,64.25,63.95,64.23,80804.0,64.02,64.25,63.95,64.23,80804.0
2021-08-20 10:00:00,64.2,64.52,64.19,64.46,50473.0,64.2,64.52,64.19,64.46,50473.0
2021-08-20 10:10:00,64.46,64.46,63.94,64.04,77384.0,64.46,64.46,63.94,64.04,77384.0
2021-08-20 10:20:00,64.06,64.18,63.99,64.09,44481.0,64.06,64.18,63.99,64.09,44481.0
2021-08-20 10:30:00,64.1,64.22,64.03,64.14,70307.0,64.1,64.22,64.03,64.14,70307.0
2021-08-20 10:40:00,64.14,64.16,63.97,63.98,30792.0,64.14,64.16,63.97,63.98,30792.0
2021-08-20 10:50:00,63.97,63.97,63.83,63.86,26361.0,63.97,63.97,63.83,63.86,26361.0
2021-08-20 11:00:00,63.86,63.88,63.72,63.73,67901.0,63.86,63.88,63.72,63.73,67901.0
2021-08-20 11:10:00,63.73,63.82,63.72,63.82,48170.0,63.73,63.82,63.72,63.82,48170.0
2021-08-20 11:20:00,63.84,63.85,63.75,63.75,11152.0,63.84,63.85,63.75,63.75,11152.0
2021-08-20 11:30:00,63.74,63.92,63.74,63.86,20759.0,63.74,63.92,63.74,63.86,20759.0
2021-08-20 11:40:00,63.87,63.98,63.87,63.93,20676.0,63.87,63.98,63.87,63.93,20676.0
2021-08-20 11:50:00,63.94,63.96,63.89,63.91,20337.0,63.94,63.96,63.89,63.91,20337.0
2021-08-20 12:00:00,63.95,63.95,63.87,63.91,20785.0,63.95,63.95,63.87,63.91,20785.0
2021-08-20 12:10:00,63.9,63.9,63.78,63.87,14726.0,63.9,63.9,63.78,63.87,14726.0
2021-08-20 12:20:00,63.88,63.98,63.86,63.98,20888.0,63.88,63.98,63.86,63.98,20888.0
2021-08-20 12:30:00,64.0,64.0,63.88,63.95,12692.0,64.0,64.0,63.88,63.95,12692.0
2021-08-20 12:40:00,63.95,64.01,63.92,64.01,11880.0,63.95,64.01,63.92,64.01,11880.0
2021-08-20 12:50:00,64.0,64.01,63.93,63.95,23480.0,64.0,64.01,63.93,63.95,23480.0
2021-08-20 13:00:00,63.97,64.0,63.91,63.91,8876.0,63.97,64.0,63.91,63.91,8876.0
2021-08-20 13:10:00,63.91,63.94,63.85,63.85,27888.0,63.91,63.94,63.85,63.85,27888.0
2021-08-20 13:20:00,63.86,63.93,63.84,63.88,18355.0,63.86,63.93,63.84,63.88,18355.0
2021-08-20 13:30:00,63.87,64.0,63.86,63.98,36251.0,63.87,64.0,63.86,63.98,36251.0
2021-08-20 13:40:00,63.96,64.01,63.93,63.99,27769.0,63.96,64.01,63.93,63.99,27769.0
2021-08-20 13:50:00,63.99,64.1,63.97,64.06,22939.0,63.99,64.1,63.97,64.06,22939.0
2021-08-20 14:00:00,64.06,64.15,64.05,64.1,15845.0,64.06,64.15,64.05,64.1,15845.0
2021-08-20 14:10:00,64.12,64.19,64.11,64.19,40027.0,64.12,64.19,64.11,64.19,40027.0
2021-08-20 14:20:00,64.2,64.2,63.98,64.0,13441.0,64.2,64.2,63.98,64.0,13441.0
2021-08-20 14:30:00,63.99,64.0,63.93,63.93,12227.0,63.99,64.0,63.93,63.93,12227.0
2021-08-20 14:40:00,63.93,64.06,63.93,64.04,34822.0,63.93,64.06,63.93,64.04,34822.0
2021-08-20 14:50:00,64.03,64.06,63.93,63.99,29174.0,64.03,64.06,63.93,63.99,29174.0
2021-08-20 15:00:00,63.98,64.3,63.98,64.17,42596.0,63.98,64.3,63.98,64.17,42596.0
2021-08-20 15:10:00,64.17,64.36,64.12,64.25,102427.0,64.17,64.36,64.12,64.25,102427.0
2021-08-20 15:20:00,64.24,64.28,64.19,64.23,49040.0,64.24,64.28,64.19,64.23,49040.0
2021-08-20 15:30:00,64.22,64.34,64.19,64.25,124608.0,64.22,64.34,64.19,64.25,124608.0
2021-08-20 15:40:00,64.27,64.33,64.22,64.27,46422.0,64.27,64.33,64.22,64.27,46422.0
2021-08-20 15:50:00,64.27,64.33,64.24,64.31,239697.0,64.27,64.33,64.24,64.31,239697.0
2021-08-23 09:30:00,64.77,64.97,64.54,64.73,66115.0,64.77,64.97,64.54,64.73,66115.0
2021-08-23 09:40:00,64.72,64.76,64.56,64.71,26528.0,64.72,64.76,64.56,64.71,26528.0
2021-08-23 09:50:00,64.73,64.89,64.62,64.84,26958.0,64.73,64.89,64.62,64.84,26958.0
2021-08-23 10:00:00,64.79,64.98,64.77,64.95,49042.0,64.79,64.98,64.77,64.95,49042.0
2021-08-23 10:10:00,64.97,64.97,64.68,64.76,33983.0,64.97,64.97,64.68,64.76,33983.0
2021-08-23 10:20:00,64.76,64.92,64.75,64.86,46601.0,64.76,64.92,64.75,64.86,46601.0
2021-08-23 10:30:00,64.86,64.86,64.75,64.75,39242.0,64.86,64.86,64.75,64.75,39242.0
2021-08-23 10:40:00,64.74,64.83,64.66,64.68,29190.0,64.74,64.83,64.66,64.68,29190.0
2021-08-23 10:50:00,64.66,64.77,64.63,64.75,18662.0,64.66,64.77,64.63,64.75,18662.0
2021-08-23 11:00:00,64.75,64.82,64.68,64.82,17700.0,64.75,64.82,64.68,64.82,17700.0
2021-08-23 11:10:00,64.82,64.89,64.72,64.78,40556.0,64.82,64.89,64.72,64.78,40556.0
2021-08-23 11:20:00,64.76,64.76,64.64,64.67,23783.0,64.76,64.76,64.64,64.67,23783.0
2021-08-23 11:30:00,64.67,64.88,64.66,64.88,33954.0,64.67,64.88,64.66,64.88,33954.0
2021-08-23 11:40:00,64.88,65.07,64.86,64.9,82984.0,64.88,65.07,64.86,64.9,82984.0
2021-08-23 11:50:00,64.89,65.01,64.87,64.97,28411.0,64.89,65.01,64.87,64.97,28411.0
2021-08-23 12:00:00,64.97,65.04,64.96,64.99,26466.0,64.97,65.04,64.96,64.99,26466.0
2021-08-23 12:10:00,65.01,65.04,64.99,65.02,13329.0,65.01,65.04,64.99,65.02,13329.0
2021-08-23 12:20:00,65.02,65.08,64.99,65.03,19982.0,65.02,65.08,64.99,65.03,19982.0
2021-08-23 12:30:00,65.02,65.09,64.98,65.04,22201.0,65.02,65.09,64.98,65.04,22201.0
2021-08-23 12:40:00,65.03,65.08,65.01,65.02,14658.0,65.03,65.08,65.01,65.02,14658.0
2021-08-23 12:50:00,65.02,65.07,64.86,64.86,60472.0,65.02,65.07,64.86,64.86,60472.0
2021-08-23 13:00:00,64.84,64.97,64.83,64.88,19729.0,64.84,64.97,64.83,64.88,19729.0
2021-08-23 13:10:00,64.89,64.93,64.8,64.84,20727.0,64.89,64.93,64.8,64.84,20727.0
2021-08-23 13:20:00,64.83,64.87,64.79,64.84,12730.0,64.83,64.87,64.79,64.84,12730.0
2021-08-23 13:30:00,64.84,64.87,64.8,64.83,13731.0,64.84,64.87,64.8,64.83,13731.0
2021-08-23 13:40:00,64.84,64.87,64.8,64.83,8200.0,64.84,64.87,64.8,64.83,8200.0
2021-08-23 13:50:00,64.81,64.83,64.78,64.82,8709.0,64.81,64.83,64.78,64.82,8709.0
2021-08-23 14:00:00,64.8,64.88,64.77,64.83,17116.0,64.8,64.88,64.77,64.83,17116.0
2021-08-23 14:10:00,64.84,64.88,64.83,64.86,13765.0,64.84,64.88,64.83,64.86,13765.0
2021-08-23 14:20:00,64.9,64.9,64.84,64.85,10189.0,64.9,64.9,64.84,64.85,10189.0
2021-08-23 14:30:00,64.86,64.89,64.84,64.88,10213.0,64.86,64.89,64.84,64.88,10213.0
2021-08-23 14:40:00,64.88,64.88,64.83,64.86,24420.0,64.88,64.88,64.83,64.86,24420.0
2021-08-23 14:50:00,64.86,64.93,64.84,64.91,9269.0,64.86,64.93,64.84,64.91,9269.0
2021-08-23 15:00:00,64.9,64.9,64.81,64.81,21250.0,64.9,64.9,64.81,64.81,21250.0
2021-08-23 15:10:00,64.81,64.84,64.77,64.81,16566.0,64.81,64.84,64.77,64.81,16566.0
2021-08-23 15:20:00,64.83,64.87,64.79,64.83,18905.0,64.83,64.87,64.79,64.83,18905.0
2021-08-23 15:30:00,64.83,64.83,64.78,64.8,30432.0,64.83,64.83,64.78,64.8,30432.0
2021-08-23 15:40:00,64.8,64.83,64.68,64.68,58947.0,64.8,64.83,64.68,64.68,58947.0
2021-08-23 15:50:00,64.68,64.74,64.52,64.55,216223.0,64.68,64.74,64.52,64.55,216223.0
2021-08-24 09:30:00,64.81,64.81,64.29,64.46,48729.0,64.81,64.81,64.29,64.46,48729.0
2021-08-24 09:40:00,64.48,64.62,64.4,64.45,41604.0,64.48,64.62,64.4,64.45,41604.0
2021-08-24 09:50:00,64.48,64.49,64.05,64.12,21119.0,64.48,64.49,64.05,64.12,21119.0
2021-08-24 10:00:00,64.12,64.46,64.04,64.38,16913.0,64.12,64.46,64.04,64.38,16913.0
2021-08-24 10:10:00,64.37,64.48,64.23,64.48,30722.0,64.37,64.48,64.23,64.48,30722.0
2021-08-24 10:20:00,64.49,64.51,64.39,64.5,19642.0,64.49,64.51,64.39,64.5,19642.0
2021-08-24 10:30:00,64.47,64.5,64.42,64.46,12208.0,64.47,64.5,64.42,64.46,12208.0
2021-08-24 10:40:00,64.47,64.55,64.41,64.55,12195.0,64.47,64.55,64.41,64.55,12195.0
2021-08-24 10:50:00,64.53,64.56,64.5,64.53,19893.0,64.53,64.56,64.5,64.53,19893.0
2021-08-24 11:00:00,64.51,64.61,64.49,64.6,36177.0,64.51,64.61,64.49,64.6,36177.0
2021-08-24 11:10:00,64.6,64.64,64.58,64.61,9573.0,64.6,64.64,64.58,64.61,9573.0
2021-08-24 11:20:00,64.61,64.69,64.48,64.48,27557.0,64.61,64.69,64.48,64.48,27557.0
2021-08-24 11:30:00,64.47,64.59,64.46,64.57,34731.0,64.47,64.59,64.46,64.57,34731.0
2021-08-24 11:40:00,64.58,64.61,64.56,64.56,17615.0,64.58,64.61,64.56,64.56,17615.0
2021-08-24 11:50:00,64.57,64.62,64.57,64.59,7007.0,64.57,64.62,64.57,64.59,7007.0
2021-08-24 12:00:00,64.59,64.66,64.59,64.61,5531.0,64.59,64.66,64.59,64.61,5531.0
2021-08-24 12:10:00,64.62,64.67,64.59,64.59,24456.0,64.62,64.67,64.59,64.59,24456.0
2021-08-24 12:20:00,64.59,64.68,64.57,64.64,18069.0,64.59,64.68,64.57,64.64,18069.0
2021-08-24 12:30:00,64.64,64.64,64.55,64.59,13645.0,64.64,64.64,64.55,64.59,13645.0
2021-08-24 12:40:00,64.59,64.59,64.49,64.5,8177.0,64.59,64.59,64.49,64.5,8177.0
2021-08-24 12:50:00,64.5,64.53,64.47,64.5,11321.0,64.5,64.53,64.47,64.5,11321.0
2021-08-24 13:00:00,64.51,64.51,64.47,64.51,8732.0,64.51,64.51,64.47,64.51,8732.0
2021-08-24 13:10:00,64.52,64.68,64.52,64.66,11777.0,64.52,64.68,64.52,64.66,11777.0
2021-08-24 13:20:00,64.66,64.68,64.62,64.64,24951.0,64.66,64.68,64.62,64.64,24951.0
2021-08-24 13:30:00,64.64,64.83,64.64,64.83,37924.0,64.64,64.83,64.64,64.83,37924.0
2021-08-24 13:40:00,64.83,64.95,64.82,64.94,23177.0,64.83,64.95,64.82,64.94,23177.0
2021-08-24 13:50:00,64.95,64.98,64.89,64.91,26310.0,64.95,64.98,64.89,64.91,26310.0
2021-08-24 14:00:00,64.92,64.98,64.8,64.83,70605.0,64.92,64.98,64.8,64.83,70605.0
2021-08-24 14:10:00,64.83,64.86,64.74,64.84,28794.0,64.83,64.86,64.74,64.84,28794.0
2021-08-24 14:20:00,64.85,64.86,64.76,64.78,11883.0,64.85,64.86,64.76,64.78,11883.0
2021-08-24 14:30:00,64.78,64.85,64.76,64.83,36272.0,64.78,64.85,64.76,64.83,36272.0
2021-08-24 14:40:00,64.82,64.85,64.79,64.83,14201.0,64.82,64.85,64.79,64.83,14201.0
2021-08-24 14:50:00,64.83,64.95,64.81,64.87,70268.0,64.83,64.95,64.81,64.87,70268.0
2021-08-24 15:00:00,64.88,64.96,64.78,64.78,62623.0,64.88,64.96,64.78,64.78,62623.0
2021-08-24 15:10:00,64.78,64.8,64.7,64.7,32854.0,64.78,64.8,64.7,64.7,32854.0
2021-08-24 15:20:00,64.71,64.79,64.64,64.64,82221.0,64.71,64.79,64.64,64.64,82221.0
2021-08-24 15:30:00,64.64,64.72,64.59,64.7,90907.0,64.64,64.72,64.59,64.7,90907.0
2021-08-24 15:40:00,64.69,64.72,64.64,64.68,71236.0,64.69,64.72,64.64,64.68,71236.0
2021-08-24 15:50:00,64.68,64.74,64.56,64.59,196179.0,64.68,64.74,64.56,64.59,196179.0
2021-08-25 09:30:00,64.43,64.45,63.86,63.89,34309.0,64.43,64.45,63.86,63.89,34309.0
2021-08-25 09:40:00,63.84,64.1,63.77,64.0,27725.0,63.84,64.1,63.77,64.0,27725.0
2021-08-25 09:50:00,64.0,64.16,63.88,63.99,41819.0,64.0,64.16,63.88,63.99,41819.0
2021-08-25 10:00:00,64.03,64.05,63.84,63.99,35991.0,64.03,64.05,63.84,63.99,35991.0
2021-08-25 10:10:00,63.97,64.0,63.6,63.73,51985.0,63.97,64.0,63.6,63.73,51985.0
2021-08-25 10:20:00,63.72,63.77,63.62,63.67,25248.0,63.72,63.77,63.62,63.67,25248.0
2021-08-25 10:30:00,63.67,63.83,63.66,63.79,24823.0,63.67,63.83,63.66,63.79,24823.0
2021-08-25 10:40:00,63.8,63.91,63.78,63.9,29115.0,63.8,63.91,63.78,63.9,29115.0
2021-08-25 10:50:00,63.9,63.91,63.82,63.86,19672.0,63.9,63.91,63.82,63.86,19672.0
2021-08-25 11:00:00,63.85,64.03,63.81,64.03,33002.0,63.85,64.03,63.81,64.03,33002.0
2021-08-25 11:10:00,64.03,64.05,63.92,63.92,30947.0,64.03,64.05,63.92,63.92,30947.0
2021-08-25 11:20:00,63.92,63.95,63.7,63.72,30502.0,63.92,63.95,63.7,63.72,30502.0
2021-08-25 11:30:00,63.72,63.74,63.57,63.61,51613.0,63.72,63.74,63.57,63.61,51613.0
2021-08-25 11:40:00,63.61,63.68,63.57,63.62,33450.0,63.61,63.68,63.57,63.62,33450.0
2021-08-25 11:50:00,63.61,63.64,63.56,63.58,39224.0,63.61,63.64,63.56,63.58,39224.0
2021-08-25 12:00:00,63.58,63.63,63.57,63.58,24437.0,63.58,63.63,63.57,63.58,24437.0
2021-08-25 12:10:00,63.58,63.69,63.55,63.55,36873.0,63.58,63.69,63.55,63.55,36873.0
2021-08-25 12:20:00,63.55,63.61,63.49,63.56,39204.0,63.55,63.61,63.49,63.56,39204.0
2021-08-25 12:30:00,63.57,63.62,63.53,63.58,26655.0,63.57,63.62,63.53,63.58,26655.0
2021-08-25 12:40:00,63.58,63.59,63.49,63.53,50498.0,63.58,63.59,63.49,63.53,50498.0
2021-08-25 12:50:00,63.53,63.54,63.49,63.51,25515.0,63.53,63.54,63.49,63.51,25515.0
2021-08-25 13:00:00,63.5,63.59,63.49,63.53,50628.0,63.5,63.59,63.49,63.53,50628.0
2021-08-25 13:10:00,63.54,63.56,63.5,63.53,28180.0,63.54,63.56,63.5,63.53,28180.0
2021-08-25 13:20:00,63.54,63.57,63.48,63.51,47159.0,63.54,63.57,63.48,63.51,47159.0
2021-08-25 13:30:00,63.5,63.53,63.49,63.51,21473.0,63.5,63.53,63.49,63.51,21473.0
2021-08-25 13:40:00,63.5,63.53,63.49,63.52,28153.0,63.5,63.53,63.49,63.52,28153.0
2021-08-25 13:50:00,63.52,63.57,63.49,63.5,24718.0,63.52,63.57,63.49,63.5,24718.0
2021-08-25 14:00:00,63.5,63.51,63.35,63.36,38549.0,63.5,63.51,63.35,63.36,38549.0
2021-08-25 14:10:00,63.36,63.44,63.34,63.39,24047.0,63.36,63.44,63.34,63.39,24047.0
2021-08-25 14:20:00,63.39,63.55,63.39,63.53,102802.0,63.39,63.55,63.39,63.53,102802.0
2021-08-25 14:30:00,63.53,63.64,63.53,63.55,35734.0,63.53,63.64,63.53,63.55,35734.0
2021-08-25 14:40:00,63.54,63.64,63.49,63.57,107792.0,63.54,63.64,63.49,63.57,107792.0
2021-08-25 14:50:00,63.57,63.61,63.55,63.58,18857.0,63.57,63.61,63.55,63.58,18857.0
2021-08-25 15:00:00,63.57,63.58,63.5,63.51,60146.0,63.57,63.58,63.5,63.51,60146.0
2021-08-25 15:10:00,63.51,63.59,63.49,63.59,61033.0,63.51,63.59,63.49,63.59,61033.0
2021-08-25 15:20:00,63.58,63.58,63.49,63.5,52074.0,63.58,63.58,63.49,63.5,52074.0
2021-08-25 15:30:00,63.51,63.58,63.5,63.52,68438.0,63.51,63.58,63.5,63.52,68438.0
2021-08-25 15:40:00,63.53,63.61,63.5,63.55,129265.0,63.53,63.61,63.5,63.55,129265.0
2021-08-25 15:50:00,63.55,63.61,63.5,63.56,321239.0,63.55,63.61,63.5,63.56,321239.0
2021-08-26 09:30:00,63.63,63.8,63.44,63.58,23833.0,63.63,63.8,63.44,63.58,23833.0
2021-08-26 09:40:00,63.55,63.77,63.43,63.77,18362.0,63.55,63.77,63.43,63.77,18362.0
2021-08-26 09:50:00,63.76,63.78,63.57,63.63,14916.0,63.76,63.78,63.57,63.63,14916.0
2021-08-26 10:00:00,63.61,63.71,63.5,63.54,33744.0,63.61,63.71,63.5,63.54,33744.0
2021-08-26 10:10:00,63.55,63.78,63.53,63.7,18225.0,63.55,63.78,63.53,63.7,18225.0
2021-08-26 10:20:00,63.7,63.8,63.59,63.74,15034.0,63.7,63.8,63.59,63.74,15034.0
2021-08-26 10:30:00,63.74,63.76,63.62,63.7,11589.0,63.74,63.76,63.62,63.7,11589.0
2021-08-26 10:40:00,63.69,63.69,63.45,63.46,16371.0,63.69,63.69,63.45,63.46,16371.0
2021-08-26 10:50:00,63.46,63.58,63.33,63.52,50538.0,63.46,63.58,63.33,63.52,50538.0
2021-08-26 11:00:00,63.51,63.67,63.45,63.63,119577.0,63.51,63.67,63.45,63.63,119577.0
2021-08-26 11:10:00,63.64,63.67,63.53,63.59,16280.0,63.64,63.67,63.53,63.59,16280.0
2021-08-26 11:20:00,63.6,63.77,63.57,63.77,54644.0,63.6,63.77,63.57,63.77,54644.0
2021-08-26 11:30:00,63.76,63.79,63.68,63.69,64564.0,63.76,63.79,63.68,63.69,64564.0
2021-08-26 11:40:00,63.69,63.71,63.54,63.63,101047.0,63.69,63.71,63.54,63.63,101047.0
2021-08-26 11:50:00,63.63,63.69,63.61,63.65,20717.0,63.63,63.69,63.61,63.65,20717.0
2021-08-26 12:00:00,63.65,63.77,63.65,63.75,28642.0,63.65,63.77,63.65,63.75,28642.0
2021-08-26 12:10:00,63.75,63.82,63.75,63.77,8534.0,63.75,63.82,63.75,63.77,8534.0
2021-08-26 12:20:00,63.78,63.8,63.69,63.69,20151.0,63.78,63.8,63.69,63.69,20151.0
2021-08-26 12:30:00,63.69,63.79,63.67,63.79,26490.0,63.69,63.79,63.67,63.79,26490.0
2021-08-26 12:40:00,63.77,63.84,63.7,63.71,42717.0,63.77,63.84,63.7,63.71,42717.0
2021-08-26 12:50:00,63.71,63.77,63.69,63.7,81945.0,63.71,63.77,63.69,63.7,81945.0
2021-08-26 13:00:00,63.7,63.82,63.7,63.81,40871.0,63.7,63.82,63.7,63.81,40871.0
2021-08-26 13:10:00,63.81,63.93,63.79,63.8,55105.0,63.81,63.93,63.79,63.8,55105.0
2021-08-26 13:20:00,63.8,63.82,63.71,63.71,18902.0,63.8,63.82,63.71,63.71,18902.0
2021-08-26 13:30:00,63.73,63.77,63.7,63.74,12065.0,63.73,63.77,63.7,63.74,12065.0
2021-08-26 13:40:00,63.74,63.78,63.69,63.75,15316.0,63.74,63.78,63.69,63.75,15316.0
2021-08-26 13:50:00,63.76,63.87,63.73,63.74,22580.0,63.76,63.87,63.73,63.74,22580.0
2021-08-26 14:00:00,63.7,63.81,63.69,63.7,24579.0,63.7,63.81,63.69,63.7,24579.0
2021-08-26 14:10:00,63.7,63.73,63.7,63.72,17037.0,63.7,63.73,63.7,63.72,17037.0
2021-08-26 14:20:00,63.72,63.8,63.72,63.74,12963.0,63.72,63.8,63.72,63.74,12963.0
2021-08-26 14:30:00,63.73,63.75,63.7,63.75,17477.0,63.73,63.75,63.7,63.75,17477.0
2021-08-26 14:40:00,63.74,63.76,63.7,63.7,16810.0,63.74,63.76,63.7,63.7,16810.0
2021-08-26 14:50:00,63.7,63.74,63.61,63.74,26235.0,63.7,63.74,63.61,63.74,26235.0
2021-08-26 15:00:00,63.72,63.72,63.61,63.66,31577.0,63.72,63.72,63.61,63.66,31577.0
2021-08-26 15:10:00,63.65,63.72,63.62,63.69,36960.0,63.65,63.72,63.62,63.69,36960.0
2021-08-26 15:20:00,63.7,63.76,63.66,63.68,33157.0,63.7,63.76,63.66,63.68,33157.0
2021-08-26 15:30:00,63.68,63.68,63.64,63.66,38051.0,63.68,63.68,63.64,63.66,38051.0
2021-08-26 15:40:00,63.66,63.73,63.65,63.69,71628.0,63.66,63.73,63.65,63.69,71628.0
2021-08-26 15:50:00,63.69,63.76,63.54,63.58,241620.0,63.69,63.76,63.54,63.58,241620.0
2021-08-27 09:30:00,63.81,63.93,63.45,63.68,21993.0,63.81,63.93,63.45,63.68,21993.0
2021-08-27 09:40:00,63.79,63.86,63.73,63.82,25311.0,63.79,63.86,63.73,63.82,25311.0
2021-08-27 09:50:00,63.83,63.95,63.7,63.7,11634.0,63.83,63.95,63.7,63.7,11634.0
2021-08-27 10:00:00,63.65,63.89,63.62,63.81,11889.0,63.65,63.89,63.62,63.81,11889.0
2021-08-27 10:10:00,63.79,63.92,63.72,63.76,13424.0,63.79,63.92,63.72,63.76,13424.0
2021-08-27 10:20:00,63.8,63.8,63.7,63.72,17181.0,63.8,63.8,63.7,63.72,17181.0
2021-08-27 10:30:00,63.72,63.73,63.63,63.64,15885.0,63.72,63.73,63.63,63.64,15885.0
2021-08-27 10:40:00,63.64,63.65,63.59,63.61,8860.0,63.64,63.65,63.59,63.61,8860.0
2021-08-27 10:50:00,63.62,63.82,63.62,63.82,15295.0,63.62,63.82,63.62,63.82,15295.0
2021-08-27 11:00:00,63.8,63.81,63.74,63.79,8013.0,63.8,63.81,63.74,63.79,8013.0
2021-08-27 11:10:00,63.78,63.78,63.71,63.76,6416.0,63.78,63.78,63.71,63.76,6416.0
2021-08-27 11:20:00,63.76,63.76,63.66,63.68,8713.0,63.76,63.76,63.66,63.68,8713.0
2021-08-27 11:30:00,63.7,63.72,63.67,63.71,7564.0,63.7,63.72,63.67,63.71,7564.0
2021-08-27 11:40:00,63.7,63.75,63.68,63.7,7911.0,63.7,63.75,63.68,63.7,7911.0
2021-08-27 11:50:00,63.7,63.83,63.68,63.82,28515.0,63.7,63.83,63.68,63.82,28515.0
2021-08-27 12:00:00,63.82,63.87,63.77,63.8,9318.0,63.82,63.87,63.77,63.8,9318.0
2021-08-27 12:10:00,63.8,63.98,63.8,63.94,13023.0,63.8,63.98,63.8,63.94,13023.0
2021-08-27 12:20:00,63.95,64.08,63.93,64.08,39848.0,63.95,64.08,63.93,64.08,39848.0
2021-08-27 12:30:00,64.08,64.17,64.04,64.17,44132.0,64.08,64.17,64.04,64.17,44132.0
2021-08-27 12:40:00,64.19,64.33,64.18,64.3,37159.0,64.19,64.33,64.18,64.3,37159.0
2021-08-27 12:50:00,64.32,64.44,64.31,64.39,22615.0,64.32,64.44,64.31,64.39,22615.0
2021-08-27 13:00:00,64.4,64.47,64.38,64.38,18131.0,64.4,64.47,64.38,64.38,18131.0
2021-08-27 13:10:00,64.37,64.39,64.33,64.34,25664.0,64.37,64.39,64.33,64.34,25664.0
2021-08-27 13:20:00,64.34,64.35,64.22,64.23,6180.0,64.34,64.35,64.22,64.23,6180.0
2021-08-27 13:30:00,64.22,64.24,64.17,64.23,12585.0,64.22,64.24,64.17,64.23,12585.0
2021-08-27 13:40:00,64.23,64.23,64.08,64.12,13573.0,64.23,64.23,64.08,64.12,13573.0
2021-08-27 13:50:00,64.1,64.11,64.0,64.04,15169.0,64.1,64.11,64.0,64.04,15169.0
2021-08-27 14:00:00,64.03,64.04,63.95,64.03,11106.0,64.03,64.04,63.95,64.03,11106.0
2021-08-27 14:10:00,64.02,64.06,64.02,64.06,8458.0,64.02,64.06,64.02,64.06,8458.0
2021-08-27 14:20:00,64.07,64.07,64.0,64.01,10925.0,64.07,64.07,64.0,64.01,10925.0
2021-08-27 14:30:00,64.02,64.04,63.95,63.97,9604.0,64.02,64.04,63.95,63.97,9604.0
2021-08-27 14:40:00,63.98,63.98,63.92,63.95,9250.0,63.98,63.98,63.92,63.95,9250.0
2021-08-27 14:50:00,63.98,64.09,63.95,64.05,20952.0,63.98,64.09,63.95,64.05,20952.0
2021-08-27 15:00:00,64.05,64.17,64.04,64.15,23581.0,64.05,64.17,64.04,64.15,23581.0
2021-08-27 15:10:00,64.15,64.22,64.15,64.22,19271.0,64.15,64.22,64.15,64.22,19271.0
2021-08-27 15:20:00,64.22,64.22,64.08,64.13,126672.0,64.22,64.22,64.08,64.13,126672.0
2021-08-27 15:30:00,64.13,64.17,64.05,64.16,47217.0,64.13,64.17,64.05,64.16,47217.0
2021-08-27 15:40:00,64.15,64.21,64.1,64.2,97352.0,64.15,64.21,64.1,64.2,97352.0
2021-08-27 15:50:00,64.2,64.21,63.97,63.98,250091.0,64.2,64.21,63.97,63.98,250091.0
2021-08-30 09:30:00,63.89,63.95,63.61,63.78,56603.0,63.89,63.95,63.61,63.78,56603.0
2021-08-30 09:40:00,63.8,63.81,63.51,63.51,110293.0,63.8,63.81,63.51,63.51,110293.0
2021-08-30 09:50:00,63.54,63.59,63.35,63.46,32814.0,63.54,63.59,63.35,63.46,32814.0
2021-08-30 10:00:00,63.45,63.47,63.25,63.3,25983.0,63.45,63.47,63.25,63.3,25983.0
2021-08-30 10:10:00,63.3,63.39,63.29,63.36,31454.0,63.3,63.39,63.29,63.36,31454.0
2021-08-30 10:20:00,63.35,63.35,63.2,63.2,25323.0,63.35,63.35,63.2,63.2,25323.0
2021-08-30 10:30:00,63.18,63.34,63.16,63.33,75013.0,63.18,63.34,63.16,63.33,75013.0
2021-08-30 10:40:00,63.32,63.6,63.3,63.6,63850.0,63.32,63.6,63.3,63.6,63850.0
2021-08-30 10:50:00,63.59,63.71,63.49,63.67,57724.0,63.59,63.71,63.49,63.67,57724.0
2021-08-30 11:00:00,63.66,63.73,63.54,63.65,269116.0,63.66,63.73,63.54,63.65,269116.0
2021-08-30 11:10:00,63.65,63.66,63.52,63.59,36360.0,63.65,63.66,63.52,63.59,36360.0
2021-08-30 11:20:00,63.57,63.57,63.29,63.36,32400.0,63.57,63.57,63.29,63.36,32400.0
2021-08-30 11:30:00,63.35,63.48,63.33,63.42,33420.0,63.35,63.48,63.33,63.42,33420.0
2021-08-30 11:40:00,63.43,63.44,63.34,63.4,34613.0,63.43,63.44,63.34,63.4,34613.0
2021-08-30 11:50:00,63.38,63.39,63.31,63.32,24204.0,63.38,63.39,63.31,63.32,24204.0
2021-08-30 12:00:00,63.32,63.34,63.28,63.33,27662.0,63.32,63.34,63.28,63.33,27662.0
2021-08-30 12:10:00,63.33,63.33,63.26,63.27,13110.0,63.33,63.33,63.26,63.27,13110.0
2021-08-30 12:20:00,63.27,63.28,63.21,63.28,47396.0,63.27,63.28,63.21,63.28,47396.0
2021-08-30 12:30:00,63.29,63.33,63.26,63.3,23355.0,63.29,63.33,63.26,63.3,23355.0
2021-08-30 12:40:00,63.32,63.38,63.29,63.38,18941.0,63.32,63.38,63.29,63.38,18941.0
2021-08-30 12:50:00,63.38,63.43,63.33,63.36,28599.0,63.38,63.43,63.33,63.36,28599.0
2021-08-30 13:00:00,63.34,63.41,63.31,63.32,26063.0,63.34,63.41,63.31,63.32,26063.0
2021-08-30 13:10:00,63.33,63.42,63.3,63.41,31705.0,63.33,63.42,63.3,63.41,31705.0
2021-08-30 13:20:00,63.41,63.45,63.37,63.41,65700.0,63.41,63.45,63.37,63.41,65700.0
2021-08-30 13:30:00,63.41,63.42,63.35,63.37,33109.0,63.41,63.42,63.35,63.37,33109.0
2021-08-30 13:40:00,63.38,63.41,63.33,63.38,41186.0,63.38,63.41,63.33,63.38,41186.0
2021-08-30 13:50:00,63.38,63.43,63.37,63.43,18437.0,63.38,63.43,63.37,63.43,18437.0
2021-08-30 14:00:00,63.43,63.52,63.41,63.41,28586.0,63.43,63.52,63.41,63.41,28586.0
2021-08-30 14:10:00,63.4,63.4,63.33,63.34,27225.0,63.4,63.4,63.33,63.34,27225.0
2021-08-30 14:20:00,63.33,63.34,63.26,63.3,40292.0,63.33,63.34,63.26,63.3,40292.0
2021-08-30 14:30:00,63.3,63.32,63.25,63.29,37787.0,63.3,63.32,63.25,63.29,37787.0
2021-08-30 14:40:00,63.28,63.37,63.27,63.36,78323.0,63.28,63.37,63.27,63.36,78323.0
2021-08-30 14:50:00,63.34,63.41,63.32,63.41,12205.0,63.34,63.41,63.32,63.41,12205.0
2021-08-30 15:00:00,63.41,63.48,63.4,63.42,22340.0,63.41,63.48,63.4,63.42,22340.0
2021-08-30 15:10:00,63.41,63.44,63.33,63.4,52617.0,63.41,63.44,63.33,63.4,52617.0
2021-08-30 15:20:00,63.41,63.45,63.39,63.45,42061.0,63.41,63.45,63.39,63.45,42061.0
2021-08-30 15:30:00,63.46,63.47,63.27,63.34,54550.0,63.46,63.47,63.27,63.34,54550.0
2021-08-30 15:40:00,63.34,63.38,63.26,63.3,102412.0,63.34,63.38,63.26,63.3,102412.0
2021-08-30 15:50:00,63.29,63.32,63.23,63.24,200743.0,63.29,63.32,63.23,63.24,200743.0
2021-08-31 09:30:00,62.96,63.44,62.82,63.27,87098.0,62.96,63.44,62.82,63.27,87098.0
2021-08-31 09:40:00,63.29,63.95,63.27,63.87,75491.0,63.29,63.95,63.27,63.87,75491.0
2021-08-31 09:50:00,63.88,64.0,63.77,63.93,43020.0,63.88,64.0,63.77,63.93,43020.0
2021-08-31 10:00:00,63.91,63.98,63.81,63.88,122365.0,63.91,63.98,63.81,63.88,122365.0
2021-08-31 10:10:00,63.88,63.92,63.77,63.79,81566.0,63.88,63.92,63.77,63.79,81566.0
2021-08-31 10:20:00,63.79,63.9,63.5,63.54,48793.0,63.79,63.9,63.5,63.54,48793.0
2021-08-31 10:30:00,63.52,63.58,63.39,63.43,42946.0,63.52,63.58,63.39,63.43,42946.0
2021-08-31 10:40:00,63.44,63.66,63.42,63.61,30190.0,63.44,63.66,63.42,63.61,30190.0
2021-08-31 10:50:00,63.61,63.7,63.53,63.67,56566.0,63.61,63.7,63.53,63.67,56566.0
2021-08-31 11:00:00,63.69,63.73,63.63,63.7,42624.0,63.69,63.73,63.63,63.7,42624.0
2021-08-31 11:10:00,63.7,63.81,63.65,63.78,120439.0,63.7,63.81,63.65,63.78,120439.0
2021-08-31 11:20:00,63.77,63.77,63.53,63.6,24640.0,63.77,63.77,63.53,63.6,24640.0
2021-08-31 11:30:00,63.6,63.64,63.52,63.64,16994.0,63.6,63.64,63.52,63.64,16994.0
2021-08-31 11:40:00,63.63,63.8,63.62,63.78,19918.0,63.63,63.8,63.62,63.78,19918.0
2021-08-31 11:50:00,63.78,63.8,63.66,63.72,24895.0,63.78,63.8,63.66,63.72,24895.0
2021-08-31 12:00:00,63.73,63.81,63.71,63.75,24284.0,63.73,63.81,63.71,63.75,24284.0
2021-08-31 12:10:00,63.75,63.76,63.6,63.62,26057.0,63.75,63.76,63.6,63.62,26057.0
2021-08-31 12:20:00,63.64,63.65,63.53,63.54,28032.0,63.64,63.65,63.53,63.54,28032.0
2021-08-31 12:30:00,63.55,63.56,63.46,63.51,30407.0,63.55,63.56,63.46,63.51,30407.0
2021-08-31 12:40:00,63.51,63.51,63.41,63.42,30322.0,63.51,63.51,63.41,63.42,30322.0
2021-08-31 12:50:00,63.41,63.43,63.25,63.25,34951.0,63.41,63.43,63.25,63.25,34951.0
2021-08-31 13:00:00,63.24,63.26,63.11,63.18,29850.0,63.24,63.26,63.11,63.18,29850.0
2021-08-31 13:10:00,63.17,63.24,63.15,63.18,35650.0,63.17,63.24,63.15,63.18,35650.0
2021-08-31 13:20:00,63.19,63.2,63.03,63.07,39365.0,63.19,63.2,63.03,63.07,39365.0
2021-08-31 13:30:00,63.07,63.13,63.01,63.13,69192.0,63.07,63.13,63.01,63.13,69192.0
2021-08-31 13:40:00,63.14,63.19,63.06,63.06,36997.0,63.14,63.19,63.06,63.06,36997.0
2021-08-31 13:50:00,63.07,63.15,63.04,63.08,36983.0,63.07,63.15,63.04,63.08,36983.0
2021-08-31 14:00:00,63.08,63.13,62.96,62.96,50871.0,63.08,63.13,62.96,62.96,50871.0
2021-08-31 14:10:00,62.95,63.05,62.85,62.85,103973.0,62.95,63.05,62.85,62.85,103973.0
2021-08-31 14:20:00,62.85,62.91,62.82,62.83,47121.0,62.85,62.91,62.82,62.83,47121.0
2021-08-31 14:30:00,62.83,62.88,62.78,62.78,22035.0,62.83,62.88,62.78,62.78,22035.0
2021-08-31 14:40:00,62.78,62.79,62.68,62.68,32742.0,62.78,62.79,62.68,62.68,32742.0
2021-08-31 14:50:00,62.69,62.75,62.65,62.71,53104.0,62.69,62.75,62.65,62.71,53104.0
2021-08-31 15:00:00,62.71,62.81,62.66,62.68,71868.0,62.71,62.81,62.66,62.68,71868.0
2021-08-31 15:10:00,62.68,62.73,62.65,62.68,64966.0,62.68,62.73,62.65,62.68,64966.0
2021-08-31 15:20:00,62.68,62.95,62.67,62.94,72557.0,62.68,62.95,62.67,62.94,72557.0
2021-08-31 15:30:00,62.94,63.0,62.88,62.96,83424.0,62.94,63.0,62.88,62.96,83424.0
2021-08-31 15:40:00,62.95,63.05,62.93,62.98,139076.0,62.95,63.05,62.93,62.98,139076.0
2021-08-31 15:50:00,62.99,63.07,62.96,63.0,315403.0,62.99,63.07,62.96,63.0,315403.0
2021-09-01 09:30:00,63.39,63.46,62.59,62.59,60689.0,63.39,63.46,62.59,62.59,60689.0
2021-09-01 09:40:00,62.59,62.59,62.36,62.36,50343.0,62.59,62.59,62.36,62.36,50343.0
2021-09-01 09:50:00,62.35,62.58,62.28,62.36,34005.0,62.35,62.58,62.28,62.36,34005.0
2021-09-01 10:00:00,62.32,62.45,62.15,62.43,21288.0,62.32,62.45,62.15,62.43,21288.0
2021-09-01 10:10:00,62.43,62.44,62.33,62.36,23819.0,62.43,62.44,62.33,62.36,23819.0
2021-09-01 10:20:00,62.34,62.42,62.25,62.25,14092.0,62.34,62.42,62.25,62.25,14092.0
2021-09-01 10:30:00,62.26,62.41,62.23,62.41,19170.0,62.26,62.41,62.23,62.41,19170.0
2021-09-01 10:40:00,62.4,62.4,62.32,62.37,17773.0,62.4,62.4,62.32,62.37,17773.0
2021-09-01 10:50:00,62.36,62.5,62.35,62.42,23392.0,62.36,62.5,62.35,62.42,23392.0
2021-09-01 11:00:00,62.41,62.48,62.36,62.48,18484.0,62.41,62.48,62.36,62.48,18484.0
2021-09-01 11:10:00,62.47,62.52,62.21,62.26,25688.0,62.47,62.52,62.21,62.26,25688.0
2021-09-01 11:20:00,62.28,62.32,62.17,62.29,40138.0,62.28,62.32,62.17,62.29,40138.0
2021-09-01 11:30:00,62.27,62.39,62.22,62.38,35314.0,62.27,62.39,62.22,62.38,35314.0
2021-09-01 11:40:00,62.4,62.58,62.36,62.5,34439.0,62.4,62.58,62.36,62.5,34439.0
2021-09-01 11:50:00,62.49,62.58,62.45,62.56,21913.0,62.49,62.58,62.45,62.56,21913.0
2021-09-01 12:00:00,62.53,62.76,62.53,62.75,26020.0,62.53,62.76,62.53,62.75,26020.0
2021-09-01 12:10:00,62.75,62.8,62.71,62.77,21314.0,62.75,62.8,62.71,62.77,21314.0
2021-09-01 12:20:00,62.78,62.78,62.68,62.75,25545.0,62.78,62.78,62.68,62.75,25545.0
2021-09-01 12:30:00,62.75,62.96,62.75,62.96,16631.0,62.75,62.96,62.75,62.96,16631.0
2021-09-01 12:40:00,62.95,63.01,62.87,63.0,14379.0,62.95,63.01,62.87,63.0,14379.0
2021-09-01 12:50:00,63.02,63.02,62.92,62.95,21214.0,63.02,63.02,62.92,62.95,21214.0
2021-09-01 13:00:00,62.94,62.96,62.9,62.94,16408.0,62.94,62.96,62.9,62.94,16408.0
2021-09-01 13:10:00,62.94,62.99,62.93,62.98,31346.0,62.94,62.99,62.93,62.98,31346.0
2021-09-01 13:20:00,62.98,63.04,62.97,63.03,13728.0,62.98,63.04,62.97,63.03,13728.0
2021-09-01 13:30:00,63.04,63.07,62.97,63.06,17281.0,63.04,63.07,62.97,63.06,17281.0
2021-09-01 13:40:00,63.07,63.13,63.06,63.1,12654.0,63.07,63.13,63.06,63.1,12654.0
2021-09-01 13:50:00,63.1,63.11,63.01,63.02,14421.0,63.1,63.11,63.01,63.02,14421.0
2021-09-01 14:00:00,63.02,63.07,63.0,63.04,14782.0,63.02,63.07,63.0,63.04,14782.0
2021-09-01 14:10:00,63.04,63.17,63.02,63.17,26112.0,63.04,63.17,63.02,63.17,26112.0
2021-09-01 14:20:00,63.17,63.24,63.13,63.17,59019.0,63.17,63.24,63.13,63.17,59019.0
2021-09-01 14:30:00,63.18,63.29,63.14,63.28,14391.0,63.18,63.29,63.14,63.28,14391.0
2021-09-01 14:40:00,63.29,63.32,62.88,63.04,262058.0,63.29,63.32,62.88,63.04,262058.0
2021-09-01 14:50:00,63.04,63.04,62.94,63.03,29160.0,63.04,63.04,62.94,63.03,29160.0
2021-09-01 15:00:00,63.03,63.06,63.0,63.01,30843.0,63.03,63.06,63.0,63.01,30843.0
2021-09-01 15:10:00,63.0,63.03,62.87,62.91,28894.0,63.0,63.03,62.87,62.91,28894.0
2021-09-01 15:20:00,62.91,62.94,62.81,62.85,32616.0,62.91,62.94,62.81,62.85,32616.0
2021-09-01 15:30:00,62.84,62.88,62.68,62.73,48444.0,62.84,62.88,62.68,62.73,48444.0
2021-09-01 15:40:00,62.75,62.77,62.67,62.7,58493.0,62.75,62.77,62.67,62.7,58493.0
2021-09-01 15:50:00,62.69,62.79,62.68,62.71,181775.0,62.69,62.79,62.68,62.71,181775.0
2021-09-02 09:30:00,62.7,63.14,62.7,63.1,71699.0,62.7,63.14,62.7,63.1,71699.0
2021-09-02 09:40:00,63.11,63.63,63.11,63.49,67687.0,63.11,63.63,63.11,63.49,67687.0
2021-09-02 09:50:00,63.49,63.58,63.45,63.54,26840.0,63.49,63.58,63.45,63.54,26840.0
2021-09-02 10:00:00,63.53,63.74,63.48,63.7,24955.0,63.53,63.74,63.48,63.7,24955.0
2021-09-02 10:10:00,63.74,63.86,63.7,63.8,25999.0,63.74,63.86,63.7,63.8,25999.0
2021-09-02 10:20:00,63.8,63.9,63.76,63.9,26047.0,63.8,63.9,63.76,63.9,26047.0
2021-09-02 10:30:00,63.91,63.91,63.74,63.78,33412.0,63.91,63.91,63.74,63.78,33412.0
2021-09-02 10:40:00,63.79,63.93,63.76,63.92,35669.0,63.79,63.93,63.76,63.92,35669.0
2021-09-02 10:50:00,63.93,64.13,63.89,64.13,27807.0,63.93,64.13,63.89,64.13,27807.0
2021-09-02 11:00:00,64.14,64.26,64.03,64.21,40562.0,64.14,64.26,64.03,64.21,40562.0
2021-09-02 11:10:00,64.21,64.39,64.2,64.37,49282.0,64.21,64.39,64.2,64.37,49282.0
2021-09-02 11:20:00,64.37,64.49,64.32,64.46,35097.0,64.37,64.49,64.32,64.46,35097.0
2021-09-02 11:30:00,64.45,64.46,64.26,64.36,32493.0,64.45,64.46,64.26,64.36,32493.0
2021-09-02 11:40:00,64.36,64.38,64.31,64.33,22145.0,64.36,64.38,64.31,64.33,22145.0
2021-09-02 11:50:00,64.34,64.36,64.25,64.28,50874.0,64.34,64.36,64.25,64.28,50874.0
2021-09-02 12:00:00,64.29,64.29,64.11,64.15,16842.0,64.29,64.29,64.11,64.15,16842.0
2021-09-02 12:10:00,64.16,64.3,64.15,64.3,22502.0,64.16,64.3,64.15,64.3,22502.0
2021-09-02 12:20:00,64.3,64.32,64.24,64.31,13207.0,64.3,64.32,64.24,64.31,13207.0
2021-09-02 12:30:00,64.3,64.32,64.23,64.28,13375.0,64.3,64.32,64.23,64.28,13375.0
2021-09-02 12:40:00,64.29,64.34,64.28,64.34,15216.0,64.29,64.34,64.28,64.34,15216.0
2021-09-02 12:50:00,64.34,64.38,64.3,64.37,25624.0,64.34,64.38,64.3,64.37,25624.0
2021-09-02 13:00:00,64.38,64.47,64.38,64.43,17365.0,64.38,64.47,64.38,64.43,17365.0
2021-09-02 13:10:00,64.44,64.49,64.42,64.43,14590.0,64.44,64.49,64.42,64.43,14590.0
2021-09-02 13:20:00,64.43,64.59,64.41,64.5,16625.0,64.43,64.59,64.41,64.5,16625.0
2021-09-02 13:30:00,64.5,64.56,64.49,64.56,8783.0,64.5,64.56,64.49,64.56,8783.0
2021-09-02 13:40:00,64.56,64.6,64.49,64.59,23843.0,64.56,64.6,64.49,64.59,23843.0
2021-09-02 13:50:00,64.59,64.62,64.53,64.55,30790.0,64.59,64.62,64.53,64.55,30790.0
2021-09-02 14:00:00,64.55,64.7,64.54,64.7,27419.0,64.55,64.7,64.54,64.7,27419.0
2021-09-02 14:10:00,64.7,64.86,64.69,64.79,27802.0,64.7,64.86,64.69,64.79,27802.0
2021-09-02 14:20:00,64.8,64.82,64.7,64.72,20048.0,64.8,64.82,64.7,64.72,20048.0
2021-09-02 14:30:00,64.72,64.77,64.66,64.7,26937.0,64.72,64.77,64.66,64.7,26937.0
2021-09-02 14:40:00,64.72,64.73,64.62,64.62,23484.0,64.72,64.73,64.62,64.62,23484.0
2021-09-02 14:50:00,64.61,64.8,64.6,64.8,24120.0,64.61,64.8,64.6,64.8,24120.0
2021-09-02 15:00:00,64.8,64.85,64.74,64.8,85618.0,64.8,64.85,64.74,64.8,85618.0
2021-09-02 15:10:00,64.8,64.83,64.69,64.71,23566.0,64.8,64.83,64.69,64.71,23566.0
2021-09-02 15:20:00,64.7,64.74,64.68,64.72,32580.0,64.7,64.74,64.68,64.72,32580.0
2021-09-02 15:30:00,64.72,64.72,64.54,64.58,43015.0,64.72,64.72,64.54,64.58,43015.0
2021-09-02 15:40:00,64.58,64.6,64.45,64.49,50052.0,64.58,64.6,64.45,64.49,50052.0
2021-09-02 15:50:00,64.5,64.7,64.49,64.63,261693.0,64.5,64.7,64.49,64.63,261693.0
2021-09-03 09:30:00,64.6,64.6,64.37,64.46,45520.0,64.6,64.6,64.37,64.46,45520.0
2021-09-03 09:40:00,64.44,64.44,64.19,64.26,61582.0,64.44,64.44,64.19,64.26,61582.0
2021-09-03 09:50:00,64.23,64.52,64.23,64.29,20979.0,64.23,64.52,64.23,64.29,20979.0
2021-09-03 10:00:00,64.3,64.59,64.28,64.42,74119.0,64.3,64.59,64.28,64.42,74119.0
2021-09-03 10:10:00,64.45,64.5,64.36,64.4,20564.0,64.45,64.5,64.36,64.4,20564.0
2021-09-03 10:20:00,64.39,64.46,64.33,64.4,19393.0,64.39,64.46,64.33,64.4,19393.0
2021-09-03 10:30:00,64.4,64.46,64.34,64.35,30806.0,64.4,64.46,64.34,64.35,30806.0
2021-09-03 10:40:00,64.35,64.51,64.29,64.51,24606.0,64.35,64.51,64.29,64.51,24606.0
2021-09-03 10:50:00,64.52,64.65,64.48,64.52,57398.0,64.52,64.65,64.48,64.52,57398.0
2021-09-03 11:00:00,64.51,64.66,64.47,64.58,102769.0,64.51,64.66,64.47,64.58,102769.0
2021-09-03 11:10:00,64.58,64.59,64.44,64.47,24788.0,64.58,64.59,64.44,64.47,24788.0
2021-09-03 11:20:00,64.47,64.48,64.34,64.35,14322.0,64.47,64.48,64.34,64.35,14322.0
2021-09-03 11:30:00,64.36,64.37,64.17,64.21,29100.0,64.36,64.37,64.17,64.21,29100.0
2021-09-03 11:40:00,64.21,64.34,64.18,64.28,22025.0,64.21,64.34,64.18,64.28,22025.0
2021-09-03 11:50:00,64.28,64.38,64.25,64.37,27317.0,64.28,64.38,64.25,64.37,27317.0
2021-09-03 12:00:00,64.36,64.36,64.25,64.27,19903.0,64.36,64.36,64.25,64.27,19903.0
2021-09-03 12:10:00,64.26,64.32,64.25,64.31,22183.0,64.26,64.32,64.25,64.31,22183.0
2021-09-03 12:20:00,64.3,64.3,64.24,64.27,5937.0,64.3,64.3,64.24,64.27,5937.0
2021-09-03 12:30:00,64.27,64.28,64.21,64.21,10735.0,64.27,64.28,64.21,64.21,10735.0
2021-09-03 12:40:00,64.2,64.26,64.19,64.26,16809.0,64.2,64.26,64.19,64.26,16809.0
2021-09-03 12:50:00,64.26,64.28,64.2,64.2,8997.0,64.26,64.28,64.2,64.2,8997.0
2021-09-03 13:00:00,64.2,64.34,64.17,64.34,16983.0,64.2,64.34,64.17,64.34,16983.0
2021-09-03 13:10:00,64.34,64.34,64.3,64.31,10662.0,64.34,64.34,64.3,64.31,10662.0
2021-09-03 13:20:00,64.31,64.4,64.29,64.39,39460.0,64.31,64.4,64.29,64.39,39460.0
2021-09-03 13:30:00,64.39,64.51,64.37,64.5,12354.0,64.39,64.51,64.37,64.5,12354.0
2021-09-03 13:40:00,64.51,64.53,64.43,64.48,14326.0,64.51,64.53,64.43,64.48,14326.0
2021-09-03 13:50:00,64.48,64.48,64.43,64.46,11930.0,64.48,64.48,64.43,64.46,11930.0
2021-09-03 14:00:00,64.46,64.47,64.4,64.45,13209.0,64.46,64.47,64.4,64.45,13209.0
2021-09-03 14:10:00,64.45,64.5,64.42,64.45,19778.0,64.45,64.5,64.42,64.45,19778.0
2021-09-03 14:20:00,64.45,64.45,64.36,64.44,15148.0,64.45,64.45,64.36,64.44,15148.0
2021-09-03 14:30:00,64.44,64.44,64.33,64.37,19470.0,64.44,64.44,64.33,64.37,19470.0
2021-09-03 14:40:00,64.37,64.42,64.36,64.41,13991.0,64.37,64.42,64.36,64.41,13991.0
2021-09-03 14:50:00,64.41,64.41,64.33,64.36,26226.0,64.41,64.41,64.33,64.36,26226.0
2021-09-03 15:00:00,64.35,64.39,64.31,64.38,24837.0,64.35,64.39,64.31,64.38,24837.0
2021-09-03 15:10:00,64.39,64.47,64.35,64.47,34603.0,64.39,64.47,64.35,64.47,34603.0
2021-09-03 15:20:00,64.47,64.47,64.35,64.39,47374.0,64.47,64.47,64.35,64.39,47374.0
2021-09-03 15:30:00,64.39,64.44,64.34,64.36,43125.0,64.39,64.44,64.34,64.36,43125.0
2021-09-03 15:40:00,64.35,64.4,64.32,64.37,55843.0,64.35,64.4,64.32,64.37,55843.0
2021-09-03 15:50:00,64.37,64.5,64.37,64.38,178470.0,64.37,64.5,64.37,64.38,178470.0
2021-09-07 09:30:00,64.11,64.34,64.06,64.06,75187.0,64.11,64.34,64.06,64.06,75187.0
2021-09-07 09:40:00,64.02,64.05,63.51,63.85,52682.0,64.02,64.05,63.51,63.85,52682.0
2021-09-07 09:50:00,63.85,64.36,63.84,64.25,57098.0,63.85,64.36,63.84,64.25,57098.0
2021-09-07 10:00:00,64.22,64.34,64.13,64.17,18762.0,64.22,64.34,64.13,64.17,18762.0
2021-09-07 10:10:00,64.19,64.19,63.81,63.81,31747.0,64.19,64.19,63.81,63.81,31747.0
2021-09-07 10:20:00,63.79,63.82,63.53,63.56,41993.0,63.79,63.82,63.53,63.56,41993.0
2021-09-07 10:30:00,63.55,63.71,63.48,63.54,45051.0,63.55,63.71,63.48,63.54,45051.0
2021-09-07 10:40:00,63.55,63.69,63.44,63.69,59666.0,63.55,63.69,63.44,63.69,59666.0
2021-09-07 10:50:00,63.69,63.79,63.61,63.79,20289.0,63.69,63.79,63.61,63.79,20289.0
2021-09-07 11:00:00,63.77,63.77,63.59,63.61,10697.0,63.77,63.77,63.59,63.61,10697.0
2021-09-07 11:10:00,63.63,63.65,63.55,63.59,14849.0,63.63,63.65,63.55,63.59,14849.0
2021-09-07 11:20:00,63.58,63.65,63.54,63.55,19806.0,63.58,63.65,63.54,63.55,19806.0
2021-09-07 11:30:00,63.57,63.66,63.53,63.65,17075.0,63.57,63.66,63.53,63.65,17075.0
2021-09-07 11:40:00,63.65,63.66,63.54,63.56,31776.0,63.65,63.66,63.54,63.56,31776.0
2021-09-07 11:50:00,63.57,63.58,63.39,63.39,11086.0,63.57,63.58,63.39,63.39,11086.0
2021-09-07 12:00:00,63.41,63.41,63.36,63.38,25523.0,63.41,63.41,63.36,63.38,25523.0
2021-09-07 12:10:00,63.38,63.39,63.22,63.27,35071.0,63.38,63.39,63.22,63.27,35071.0
2021-09-07 12:20:00,63.25,63.29,63.21,63.27,19170.0,63.25,63.29,63.21,63.27,19170.0
2021-09-07 12:30:00,63.28,63.35,63.21,63.22,39632.0,63.28,63.35,63.21,63.22,39632.0
2021-09-07 12:40:00,63.22,63.67,63.21,63.66,77103.0,63.22,63.67,63.21,63.66,77103.0
2021-09-07 12:50:00,63.67,63.8,63.67,63.78,14439.0,63.67,63.8,63.67,63.78,14439.0
2021-09-07 13:00:00,63.8,63.92,63.8,63.87,11626.0,63.8,63.92,63.8,63.87,11626.0
2021-09-07 13:10:00,63.86,63.86,63.76,63.76,9513.0,63.86,63.86,63.76,63.76,9513.0
2021-09-07 13:20:00,63.76,63.77,63.65,63.66,16908.0,63.76,63.77,63.65,63.66,16908.0
2021-09-07 13:30:00,63.7,63.7,63.61,63.64,14695.0,63.7,63.7,63.61,63.64,14695.0
2021-09-07 13:40:00,63.66,63.74,63.64,63.7,12999.0,63.66,63.74,63.64,63.7,12999.0
2021-09-07 13:50:00,63.7,63.78,63.7,63.75,11081.0,63.7,63.78,63.7,63.75,11081.0
2021-09-07 14:00:00,63.75,63.9,63.74,63.87,7877.0,63.75,63.9,63.74,63.87,7877.0
2021-09-07 14:10:00,63.86,63.9,63.84,63.85,4905.0,63.86,63.9,63.84,63.85,4905.0
2021-09-07 14:20:00,63.85,63.91,63.84,63.86,8811.0,63.85,63.91,63.84,63.86,8811.0
2021-09-07 14:30:00,63.85,63.86,63.78,63.79,8644.0,63.85,63.86,63.78,63.79,8644.0
2021-09-07 14:40:00,63.81,63.84,63.75,63.82,8664.0,63.81,63.84,63.75,63.82,8664.0
2021-09-07 14:50:00,63.82,63.92,63.82,63.91,8517.0,63.82,63.92,63.82,63.91,8517.0
2021-09-07 15:00:00,63.9,63.98,63.9,63.94,14673.0,63.9,63.98,63.9,63.94,14673.0
2021-09-07 15:10:00,63.94,63.96,63.87,63.94,13041.0,63.94,63.96,63.87,63.94,13041.0
2021-09-07 15:20:00,63.93,63.95,63.84,63.84,14999.0,63.93,63.95,63.84,63.84,14999.0
2021-09-07 15:30:00,63.84,63.98,63.83,63.85,36943.0,63.84,63.98,63.83,63.85,36943.0
2021-09-07 15:40:00,63.85,63.85,63.65,63.66,76658.0,63.85,63.85,63.65,63.66,76658.0
2021-09-07 15:50:00,63.68,63.8,63.64,63.8,278829.0,63.68,63.8,63.64,63.8,278829.0
2021-09-08 09:30:00,63.67,63.95,63.42,63.49,49745.0,63.67,63.95,63.42,63.49,49745.0
2021-09-08 09:40:00,63.53,63.59,63.39,63.43,74932.0,63.53,63.59,63.39,63.43,74932.0
2021-09-08 09:50:00,63.44,63.62,63.36,63.55,19620.0,63.44,63.62,63.36,63.55,19620.0
2021-09-08 10:00:00,63.53,63.8,63.53,63.76,20039.0,63.53,63.8,63.53,63.76,20039.0
2021-09-08 10:10:00,63.77,63.8,63.46,63.54,8213.0,63.77,63.8,63.46,63.54,8213.0
2021-09-08 10:20:00,63.52,63.52,63.37,63.45,15505.0,63.52,63.52,63.37,63.45,15505.0
2021-09-08 10:30:00,63.46,63.56,63.35,63.36,21422.0,63.46,63.56,63.35,63.36,21422.0
2021-09-08 10:40:00,63.34,63.42,63.25,63.42,16518.0,63.34,63.42,63.25,63.42,16518.0
2021-09-08 10:50:00,63.44,63.57,63.38,63.5,12915.0,63.44,63.57,63.38,63.5,12915.0
2021-09-08 11:00:00,63.5,63.65,63.49,63.58,18786.0,63.5,63.65,63.49,63.58,18786.0
2021-09-08 11:10:00,63.58,63.66,63.58,63.59,11919.0,63.58,63.66,63.58,63.59,11919.0
2021-09-08 11:20:00,63.58,63.62,63.41,63.41,32376.0,63.58,63.62,63.41,63.41,32376.0
2021-09-08 11:30:00,63.4,63.44,63.22,63.22,16345.0,63.4,63.44,63.22,63.22,16345.0
2021-09-08 11:40:00,63.22,63.22,63.06,63.06,10488.0,63.22,63.22,63.06,63.06,10488.0
2021-09-08 11:50:00,63.05,63.08,63.01,63.01,16638.0,63.05,63.08,63.01,63.01,16638.0
2021-09-08 12:00:00,63.0,63.09,62.97,63.04,15100.0,63.0,63.09,62.97,63.04,15100.0
2021-09-08 12:10:00,63.04,63.2,63.03,63.18,13048.0,63.04,63.2,63.03,63.18,13048.0
2021-09-08 12:20:00,63.19,63.19,63.05,63.06,9651.0,63.19,63.19,63.05,63.06,9651.0
2021-09-08 12:30:00,63.04,63.04,62.89,62.9,15026.0,63.04,63.04,62.89,62.9,15026.0
2021-09-08 12:40:00,62.9,62.95,62.79,62.84,12405.0,62.9,62.95,62.79,62.84,12405.0
2021-09-08 12:50:00,62.82,62.88,62.81,62.84,17371.0,62.82,62.88,62.81,62.84,17371.0
2021-09-08 13:00:00,62.84,62.93,62.84,62.87,6537.0,62.84,62.93,62.84,62.87,6537.0
2021-09-08 13:10:00,62.85,62.88,62.83,62.84,9789.0,62.85,62.88,62.83,62.84,9789.0
2021-09-08 13:20:00,62.82,62.91,62.81,62.84,11722.0,62.82,62.91,62.81,62.84,11722.0
2021-09-08 13:30:00,62.85,62.89,62.75,62.77,14628.0,62.85,62.89,62.75,62.77,14628.0
2021-09-08 13:40:00,62.76,62.8,62.71,62.73,13619.0,62.76,62.8,62.71,62.73,13619.0
2021-09-08 13:50:00,62.74,62.74,62.67,62.68,17844.0,62.74,62.74,62.67,62.68,17844.0
2021-09-08 14:00:00,62.7,62.76,62.63,62.65,9955.0,62.7,62.76,62.63,62.65,9955.0
2021-09-08 14:10:00,62.64,62.67,62.62,62.63,7214.0,62.64,62.67,62.62,62.63,7214.0
2021-09-08 14:20:00,62.63,62.72,62.61,62.7,10882.0,62.63,62.72,62.61,62.7,10882.0
2021-09-08 14:30:00,62.69,62.77,62.67,62.76,16313.0,62.69,62.77,62.67,62.76,16313.0
2021-09-08 14:40:00,62.76,62.83,62.74,62.81,13191.0,62.76,62.83,62.74,62.81,13191.0
2021-09-08 14:50:00,62.82,62.88,62.79,62.86,10249.0,62.82,62.88,62.79,62.86,10249.0
2021-09-08 15:00:00,62.87,62.93,62.85,62.93,23256.0,62.87,62.93,62.85,62.93,23256.0
2021-09-08 15:10:00,62.92,62.94,62.84,62.84,15506.0,62.92,62.94,62.84,62.84,15506.0
2021-09-08 15:20:00,62.85,62.93,62.82,62.91,21613.0,62.85,62.93,62.82,62.91,21613.0
2021-09-08 15:30:00,62.91,62.94,62.8,62.83,24695.0,62.91,62.94,62.8,62.83,24695.0
2021-09-08 15:40:00,62.82,62.83,62.71,62.78,141830.0,62.82,62.83,62.71,62.78,141830.0
2021-09-08 15:50:00,62.78,62.85,62.75,62.85,271675.0,62.78,62.85,62.75,62.85,271675.0
2021-09-09 09:30:00,62.63,62.76,62.2,62.57,127522.0,62.63,62.76,62.2,62.57,127522.0
2021-09-09 09:40:00,62.61,62.71,62.5,62.54,22204.0,62.61,62.71,62.5,62.54,22204.0
2021-09-09 09:50:00,62.55,62.59,62.42,62.48,73297.0,62.55,62.59,62.42,62.48,73297.0
2021-09-09 10:00:00,62.47,62.64,62.39,62.54,37619.0,62.47,62.64,62.39,62.54,37619.0
2021-09-09 10:10:00,62.5,62.76,62.5,62.66,30942.0,62.5,62.76,62.5,62.66,30942.0
2021-09-09 10:20:00,62.68,62.97,62.68,62.95,60720.0,62.68,62.97,62.68,62.95,60720.0
2021-09-09 10:30:00,62.95,63.12,62.93,62.93,30327.0,62.95,63.12,62.93,62.93,30327.0
2021-09-09 10:40:00,62.96,63.04,62.82,62.88,16807.0,62.96,63.04,62.82,62.88,16807.0
2021-09-09 10:50:00,62.89,62.96,62.84,62.9,16703.0,62.89,62.96,62.84,62.9,16703.0
2021-09-09 11:00:00,62.91,62.91,62.72,62.77,15813.0,62.91,62.91,62.72,62.77,15813.0
2021-09-09 11:10:00,62.75,62.79,62.64,62.67,10813.0,62.75,62.79,62.64,62.67,10813.0
2021-09-09 11:20:00,62.68,62.73,62.55,62.59,19486.0,62.68,62.73,62.55,62.59,19486.0
2021-09-09 11:30:00,62.59,62.63,62.51,62.53,15946.0,62.59,62.63,62.51,62.53,15946.0
2021-09-09 11:40:00,62.54,62.57,62.42,62.43,26200.0,62.54,62.57,62.42,62.43,26200.0
2021-09-09 11:50:00,62.44,62.44,62.24,62.37,32032.0,62.44,62.44,62.24,62.37,32032.0
2021-09-09 12:00:00,62.4,62.4,62.29,62.32,16159.0,62.4,62.4,62.29,62.32,16159.0
2021-09-09 12:10:00,62.31,62.37,62.28,62.33,12387.0,62.31,62.37,62.28,62.33,12387.0
2021-09-09 12:20:00,62.32,62.34,62.25,62.29,16425.0,62.32,62.34,62.25,62.29,16425.0
2021-09-09 12:30:00,62.29,62.42,62.25,62.4,10602.0,62.29,62.42,62.25,62.4,10602.0
2021-09-09 12:40:00,62.41,62.43,62.35,62.36,10968.0,62.41,62.43,62.35,62.36,10968.0
2021-09-09 12:50:00,62.38,62.43,62.38,62.39,12254.0,62.38,62.43,62.38,62.39,12254.0
2021-09-09 13:00:00,62.41,62.48,62.41,62.42,12040.0,62.41,62.48,62.41,62.42,12040.0
2021-09-09 13:10:00,62.41,62.48,62.38,62.4,18306.0,62.41,62.48,62.38,62.4,18306.0
2021-09-09 13:20:00,62.37,62.37,62.23,62.27,14911.0,62.37,62.37,62.23,62.27,14911.0
2021-09-09 13:30:00,62.24,62.24,62.12,62.12,16424.0,62.24,62.24,62.12,62.12,16424.0
2021-09-09 13:40:00,62.13,62.19,62.1,62.14,18161.0,62.13,62.19,62.1,62.14,18161.0
2021-09-09 13:50:00,62.15,62.16,61.96,61.96,30884.0,62.15,62.16,61.96,61.96,30884.0
2021-09-09 14:00:00,61.91,62.1,61.84,61.98,121824.0,61.91,62.1,61.84,61.98,121824.0
2021-09-09 14:10:00,61.97,62.0,61.9,61.91,19272.0,61.97,62.0,61.9,61.91,19272.0
2021-09-09 14:20:00,61.92,61.98,61.88,61.97,24859.0,61.92,61.98,61.88,61.97,24859.0
2021-09-09 14:30:00,61.97,62.05,61.94,62.04,15758.0,61.97,62.05,61.94,62.04,15758.0
2021-09-09 14:40:00,62.04,62.18,62.01,62.17,25724.0,62.04,62.18,62.01,62.17,25724.0
2021-09-09 14:50:00,62.18,62.18,62.1,62.14,31778.0,62.18,62.18,62.1,62.14,31778.0
2021-09-09 15:00:00,62.14,62.16,62.05,62.06,23503.0,62.14,62.16,62.05,62.06,23503.0
2021-09-09 15:10:00,62.07,62.13,62.0,62.0,22861.0,62.07,62.13,62.0,62.0,22861.0
2021-09-09 15:20:00,61.99,62.13,61.99,62.09,35263.0,61.99,62.13,61.99,62.09,35263.0
2021-09-09 15:30:00,62.07,62.16,62.0,62.14,64231.0,62.07,62.16,62.0,62.14,64231.0
2021-09-09 15:40:00,62.14,62.23,62.11,62.17,68301.0,62.14,62.23,62.11,62.17,68301.0
2021-09-09 15:50:00,62.16,62.16,61.94,61.96,221377.0,62.16,62.16,61.94,61.96,221377.0
2021-09-10 09:30:00,62.19,62.27,60.97,60.99,160989.0,62.19,62.27,60.97,60.99,160989.0
2021-09-10 09:40:00,60.91,61.01,60.65,60.85,96943.0,60.91,61.01,60.65,60.85,96943.0
2021-09-10 09:50:00,60.86,60.88,60.37,60.38,99967.0,60.86,60.88,60.37,60.38,99967.0
2021-09-10 10:00:00,60.35,60.48,60.25,60.46,75575.0,60.35,60.48,60.25,60.46,75575.0
2021-09-10 10:10:00,60.46,60.5,60.14,60.19,100792.0,60.46,60.5,60.14,60.19,100792.0
2021-09-10 10:20:00,60.19,60.49,60.19,60.24,47189.0,60.19,60.49,60.19,60.24,47189.0
2021-09-10 10:30:00,60.25,60.36,60.14,60.18,80474.0,60.25,60.36,60.14,60.18,80474.0
2021-09-10 10:40:00,60.18,60.21,59.93,59.97,141665.0,60.18,60.21,59.93,59.97,141665.0
2021-09-10 10:50:00,59.96,59.98,59.75,59.96,84832.0,59.96,59.98,59.75,59.96,84832.0
2021-09-10 11:00:00,59.96,59.99,59.82,59.93,79614.0,59.96,59.99,59.82,59.93,79614.0
2021-09-10 11:10:00,59.94,60.06,59.9,60.02,44438.0,59.94,60.06,59.9,60.02,44438.0
2021-09-10 11:20:00,60.0,60.29,59.97,60.27,45572.0,60.0,60.29,59.97,60.27,45572.0
2021-09-10 11:30:00,60.28,60.37,60.14,60.35,60398.0,60.28,60.37,60.14,60.35,60398.0
2021-09-10 11:40:00,60.35,60.35,60.25,60.32,62225.0,60.35,60.35,60.25,60.32,62225.0
2021-09-10 11:50:00,60.32,60.52,60.3,60.52,25816.0,60.32,60.52,60.3,60.52,25816.0
2021-09-10 12:00:00,60.53,60.58,60.48,60.52,86139.0,60.53,60.58,60.48,60.52,86139.0
2021-09-10 12:10:00,60.51,60.55,60.43,60.48,135397.0,60.51,60.55,60.43,60.48,135397.0
2021-09-10 12:20:00,60.48,60.55,60.41,60.55,191362.0,60.48,60.55,60.41,60.55,191362.0
2021-09-10 12:30:00,60.53,60.53,60.33,60.39,95921.0,60.53,60.53,60.33,60.39,95921.0
2021-09-10 12:40:00,60.38,60.41,60.3,60.31,96707.0,60.38,60.41,60.3,60.31,96707.0
2021-09-10 12:50:00,60.31,60.5,60.3,60.48,147751.0,60.31,60.5,60.3,60.48,147751.0
2021-09-10 13:00:00,60.49,60.58,60.44,60.44,35986.0,60.49,60.58,60.44,60.44,35986.0
2021-09-10 13:10:00,60.45,60.47,60.25,60.25,20709.0,60.45,60.47,60.25,60.25,20709.0
2021-09-10 13:20:00,60.26,60.26,60.08,60.12,18981.0,60.26,60.26,60.08,60.12,18981.0
2021-09-10 13:30:00,60.12,60.18,60.09,60.12,18905.0,60.12,60.18,60.09,60.12,18905.0
2021-09-10 13:40:00,60.14,60.14,60.06,60.08,19791.0,60.14,60.14,60.06,60.08,19791.0
2021-09-10 13:50:00,60.09,60.27,60.09,60.22,31846.0,60.09,60.27,60.09,60.22,31846.0
2021-09-10 14:00:00,60.21,60.23,60.1,60.17,16986.0,60.21,60.23,60.1,60.17,16986.0
2021-09-10 14:10:00,60.15,60.15,60.06,60.13,24730.0,60.15,60.15,60.06,60.13,24730.0
2021-09-10 14:20:00,60.13,60.22,60.09,60.16,22974.0,60.13,60.22,60.09,60.16,22974.0
2021-09-10 14:30:00,60.16,60.21,60.08,60.1,30457.0,60.16,60.21,60.08,60.1,30457.0
2021-09-10 14:40:00,60.12,60.16,60.05,60.06,22492.0,60.12,60.16,60.05,60.06,22492.0
2021-09-10 14:50:00,60.08,60.11,60.05,60.06,24027.0,60.08,60.11,60.05,60.06,24027.0
2021-09-10 15:00:00,60.05,60.11,60.01,60.03,31619.0,60.05,60.11,60.01,60.03,31619.0
2021-09-10 15:10:00,60.04,60.15,59.99,60.1,77749.0,60.04,60.15,59.99,60.1,77749.0
2021-09-10 15:20:00,60.1,60.1,60.03,60.06,30783.0,60.1,60.1,60.03,60.06,30783.0
2021-09-10 15:30:00,60.05,60.1,60.01,60.02,56187.0,60.05,60.1,60.01,60.02,56187.0
2021-09-10 15:40:00,60.01,60.04,59.82,59.85,95596.0,60.01,60.04,59.82,59.85,95596.0
2021-09-10 15:50:00,59.84,59.85,59.67,59.73,283372.0,59.84,59.85,59.67,59.73,283372.0
2021-09-13 09:30:00,59.98,60.55,59.84,60.52,139300.0,59.98,60.55,59.84,60.52,139300.0
2021-09-13 09:40:00,60.5,60.88,60.33,60.87,97368.0,60.5,60.88,60.33,60.87,97368.0
2021-09-13 09:50:00,60.85,62.15,60.83,62.06,354737.0,60.85,62.15,60.83,62.06,354737.0
2021-09-13 10:00:00,62.06,62.15,61.67,62.0,131410.0,62.06,62.15,61.67,62.0,131410.0
2021-09-13 10:10:00,62.0,62.55,61.96,62.55,107172.0,62.0,62.55,61.96,62.55,107172.0
2021-09-13 10:20:00,62.55,62.7,62.44,62.63,81601.0,62.55,62.7,62.44,62.63,81601.0
2021-09-13 10:30:00,62.62,62.79,62.53,62.72,100923.0,62.62,62.79,62.53,62.72,100923.0
2021-09-13 10:40:00,62.72,62.77,62.14,62.14,94418.0,62.72,62.77,62.14,62.14,94418.0
2021-09-13 10:50:00,62.16,62.31,61.97,62.24,83492.0,62.16,62.31,61.97,62.24,83492.0
2021-09-13 11:00:00,62.22,62.67,62.13,62.64,110025.0,62.22,62.67,62.13,62.64,110025.0
2021-09-13 11:10:00,62.63,62.83,62.57,62.83,133652.0,62.63,62.83,62.57,62.83,133652.0
2021-09-13 11:20:00,62.83,63.11,62.74,63.05,72178.0,62.83,63.11,62.74,63.05,72178.0
2021-09-13 11:30:00,63.03,63.38,62.95,63.38,132444.0,63.03,63.38,62.95,63.38,132444.0
2021-09-13 11:40:00,63.38,63.39,63.21,63.24,157874.0,63.38,63.39,63.21,63.24,157874.0
2021-09-13 11:50:00,63.22,63.36,63.06,63.32,150731.0,63.22,63.36,63.06,63.32,150731.0
2021-09-13 12:00:00,63.34,63.41,63.26,63.31,49607.0,63.34,63.41,63.26,63.31,49607.0
2021-09-13 12:10:00,63.33,63.76,63.31,63.72,171344.0,63.33,63.76,63.31,63.72,171344.0
2021-09-13 12:20:00,63.69,64.01,63.61,63.97,134420.0,63.69,64.01,63.61,63.97,134420.0
2021-09-13 12:30:00,63.95,64.16,63.84,64.09,113199.0,63.95,64.16,63.84,64.09,113199.0
2021-09-13 12:40:00,64.09,64.1,63.79,63.99,209329.0,64.09,64.1,63.79,63.99,209329.0
2021-09-13 12:50:00,64.01,64.15,63.91,64.04,78747.0,64.01,64.15,63.91,64.04,78747.0
2021-09-13 13:00:00,64.04,64.22,63.74,63.77,157843.0,64.04,64.22,63.74,63.77,157843.0
2021-09-13 13:10:00,63.73,63.83,63.64,63.78,72466.0,63.73,63.83,63.64,63.78,72466.0
2021-09-13 13:20:00,63.78,63.87,63.46,63.48,58365.0,63.78,63.87,63.46,63.48,58365.0
2021-09-13 13:30:00,63.48,63.48,63.07,63.09,215795.0,63.48,63.48,63.07,63.09,215795.0
2021-09-13 13:40:00,63.1,63.17,62.95,63.02,134631.0,63.1,63.17,62.95,63.02,134631.0
2021-09-13 13:50:00,63.02,63.11,62.92,62.97,96024.0,63.02,63.11,62.92,62.97,96024.0
2021-09-13 14:00:00,62.97,63.16,62.78,62.79,49971.0,62.97,63.16,62.78,62.79,49971.0
2021-09-13 14:10:00,62.73,62.77,62.64,62.74,44091.0,62.73,62.77,62.64,62.74,44091.0
2021-09-13 14:20:00,62.69,62.75,62.56,62.58,51926.0,62.69,62.75,62.56,62.58,51926.0
2021-09-13 14:30:00,62.59,62.62,62.46,62.55,59231.0,62.59,62.62,62.46,62.55,59231.0
2021-09-13 14:40:00,62.55,62.76,62.52,62.75,57416.0,62.55,62.76,62.52,62.75,57416.0
2021-09-13 14:50:00,62.76,62.76,62.52,62.55,40167.0,62.76,62.76,62.52,62.55,40167.0
2021-09-13 15:00:00,62.54,62.64,62.47,62.6,71682.0,62.54,62.64,62.47,62.6,71682.0
2021-09-13 15:10:00,62.6,62.78,62.6,62.72,44005.0,62.6,62.78,62.6,62.72,44005.0
2021-09-13 15:20:00,62.72,62.79,62.65,62.79,43518.0,62.72,62.79,62.65,62.79,43518.0
2021-09-13 15:30:00,62.79,62.96,62.75,62.92,112860.0,62.79,62.96,62.75,62.92,112860.0
2021-09-13 15:40:00,62.92,62.92,62.74,62.75,155898.0,62.92,62.92,62.74,62.75,155898.0
2021-09-13 15:50:00,62.76,62.95,62.71,62.9,456812.0,62.76,62.95,62.71,62.9,456812.0
2021-09-14 09:30:00,62.76,62.82,62.32,62.43,148054.0,62.76,62.82,62.32,62.43,148054.0
2021-09-14 09:40:00,62.43,62.43,61.76,61.77,53019.0,62.43,62.43,61.76,61.77,53019.0
2021-09-14 09:50:00,61.75,62.1,61.73,61.79,112261.0,61.75,62.1,61.73,61.79,112261.0
2021-09-14 10:00:00,61.79,61.79,61.36,61.56,109724.0,61.79,61.79,61.36,61.56,109724.0
2021-09-14 10:10:00,61.52,61.65,61.43,61.58,29728.0,61.52,61.65,61.43,61.58,29728.0
2021-09-14 10:20:00,61.6,61.61,61.39,61.61,107022.0,61.6,61.61,61.39,61.61,107022.0
2021-09-14 10:30:00,61.59,61.64,61.4,61.43,34262.0,61.59,61.64,61.4,61.43,34262.0
2021-09-14 10:40:00,61.43,61.44,61.31,61.36,44271.0,61.43,61.44,61.31,61.36,44271.0
2021-09-14 10:50:00,61.34,61.34,60.96,60.98,74300.0,61.34,61.34,60.96,60.98,74300.0
2021-09-14 11:00:00,60.98,61.22,60.89,61.22,78771.0,60.98,61.22,60.89,61.22,78771.0
2021-09-14 11:10:00,61.19,61.27,61.01,61.24,32070.0,61.19,61.27,61.01,61.24,32070.0
2021-09-14 11:20:00,61.24,61.28,61.15,61.21,25482.0,61.24,61.28,61.15,61.21,25482.0
2021-09-14 11:30:00,61.21,61.24,60.93,60.96,22317.0,61.21,61.24,60.93,60.96,22317.0
2021-09-14 11:40:00,60.96,60.96,60.79,60.88,32861.0,60.96,60.96,60.79,60.88,32861.0
2021-09-14 11:50:00,60.87,61.02,60.85,60.99,34677.0,60.87,61.02,60.85,60.99,34677.0
2021-09-14 12:00:00,60.99,61.16,60.99,61.05,37437.0,60.99,61.16,60.99,61.05,37437.0
2021-09-14 12:10:00,61.05,61.13,61.03,61.07,49047.0,61.05,61.13,61.03,61.07,49047.0
2021-09-14 12:20:00,61.05,61.12,61.03,61.05,15691.0,61.05,61.12,61.03,61.05,15691.0
2021-09-14 12:30:00,61.07,61.15,61.03,61.15,289851.0,61.07,61.15,61.03,61.15,289851.0
2021-09-14 12:40:00,61.15,61.23,61.08,61.19,24790.0,61.15,61.23,61.08,61.19,24790.0
2021-09-14 12:50:00,61.21,61.22,61.05,61.11,21950.0,61.21,61.22,61.05,61.11,21950.0
2021-09-14 13:00:00,61.09,61.11,61.03,61.08,31365.0,61.09,61.11,61.03,61.08,31365.0
2021-09-14 13:10:00,61.07,61.18,61.04,61.16,19493.0,61.07,61.18,61.04,61.16,19493.0
2021-09-14 13:20:00,61.16,61.16,61.05,61.06,18661.0,61.16,61.16,61.05,61.06,18661.0
2021-09-14 13:30:00,61.05,61.1,61.02,61.02,20821.0,61.05,61.1,61.02,61.02,20821.0
2021-09-14 13:40:00,61.02,61.09,61.02,61.04,20249.0,61.02,61.09,61.02,61.04,20249.0
2021-09-14 13:50:00,61.04,61.06,60.95,60.98,36989.0,61.04,61.06,60.95,60.98,36989.0
2021-09-14 14:00:00,60.97,61.02,60.92,60.94,21225.0,60.97,61.02,60.92,60.94,21225.0
2021-09-14 14:10:00,60.93,61.03,60.9,61.03,22338.0,60.93,61.03,60.9,61.03,22338.0
2021-09-14 14:20:00,61.0,61.03,60.85,60.88,27480.0,61.0,61.03,60.85,60.88,27480.0
2021-09-14 14:30:00,60.89,60.89,60.73,60.78,37845.0,60.89,60.89,60.73,60.78,37845.0
2021-09-14 14:40:00,60.79,60.91,60.77,60.8,35363.0,60.79,60.91,60.77,60.8,35363.0
2021-09-14 14:50:00,60.78,60.93,60.76,60.92,27812.0,60.78,60.93,60.76,60.92,27812.0
2021-09-14 15:00:00,60.9,60.93,60.88,60.9,50680.0,60.9,60.93,60.88,60.9,50680.0
2021-09-14 15:10:00,60.89,60.89,60.7,60.72,40120.0,60.89,60.89,60.7,60.72,40120.0
2021-09-14 15:20:00,60.73,60.75,60.6,60.6,35877.0,60.73,60.75,60.6,60.6,35877.0
2021-09-14 15:30:00,60.61,60.74,60.58,60.71,89303.0,60.61,60.74,60.58,60.71,89303.0
2021-09-14 15:40:00,60.71,60.95,60.68,60.85,156397.0,60.71,60.95,60.68,60.85,156397.0
2021-09-14 15:50:00,60.85,60.86,60.7,60.8,298770.0,60.85,60.86,60.7,60.8,298770.0
2021-09-15 09:30:00,60.37,60.87,60.17,60.77,56585.0,60.37,60.87,60.17,60.77,56585.0
2021-09-15 09:40:00,60.83,61.43,60.8,61.38,39716.0,60.83,61.43,60.8,61.38,39716.0
2021-09-15 09:50:00,61.38,61.82,61.25,61.76,372361.0,61.38,61.82,61.25,61.76,372361.0
2021-09-15 10:00:00,61.83,62.01,61.79,61.97,24140.0,61.83,62.01,61.79,61.97,24140.0
2021-09-15 10:10:00,61.95,62.02,61.77,61.99,40444.0,61.95,62.02,61.77,61.99,40444.0
2021-09-15 10:20:00,62.0,62.03,61.72,61.75,49069.0,62.0,62.03,61.72,61.75,49069.0
2021-09-15 10:30:00,61.74,61.79,61.63,61.64,43070.0,61.74,61.79,61.63,61.64,43070.0
2021-09-15 10:40:00,61.63,61.82,61.61,61.82,74217.0,61.63,61.82,61.61,61.82,74217.0
2021-09-15 10:50:00,61.83,61.94,61.77,61.81,146576.0,61.83,61.94,61.77,61.81,146576.0
2021-09-15 11:00:00,61.82,61.92,61.71,61.91,22476.0,61.82,61.92,61.71,61.91,22476.0
2021-09-15 11:10:00,61.92,61.96,61.8,61.93,25409.0,61.92,61.96,61.8,61.93,25409.0
2021-09-15 11:20:00,61.92,62.03,61.86,62.03,17206.0,61.92,62.03,61.86,62.03,17206.0
2021-09-15 11:30:00,62.02,62.05,61.94,61.96,30890.0,62.02,62.05,61.94,61.96,30890.0
2021-09-15 11:40:00,61.95,61.98,61.81,61.84,29000.0,61.95,61.98,61.81,61.84,29000.0
2021-09-15 11:50:00,61.83,61.95,61.78,61.95,41789.0,61.83,61.95,61.78,61.95,41789.0
2021-09-15 12:00:00,61.97,62.03,61.92,61.95,23052.0,61.97,62.03,61.92,61.95,23052.0
2021-09-15 12:10:00,61.95,62.03,61.82,61.92,62424.0,61.95,62.03,61.82,61.92,62424.0
2021-09-15 12:20:00,61.92,61.94,61.68,61.71,41622.0,61.92,61.94,61.68,61.71,41622.0
2021-09-15 12:30:00,61.71,61.82,61.67,61.78,59593.0,61.71,61.82,61.67,61.78,59593.0
2021-09-15 12:40:00,61.78,61.88,61.73,61.77,42351.0,61.78,61.88,61.73,61.77,42351.0
2021-09-15 12:50:00,61.76,61.84,61.75,61.76,27608.0,61.76,61.84,61.75,61.76,27608.0
2021-09-15 13:00:00,61.76,61.83,61.73,61.83,24376.0,61.76,61.83,61.73,61.83,24376.0
2021-09-15 13:10:00,61.83,61.92,61.83,61.83,23959.0,61.83,61.92,61.83,61.83,23959.0
2021-09-15 13:20:00,61.83,62.09,61.78,62.05,113869.0,61.83,62.09,61.78,62.05,113869.0
2021-09-15 13:30:00,62.05,62.14,61.99,62.12,40835.0,62.05,62.14,61.99,62.12,40835.0
2021-09-15 13:40:00,62.13,62.2,62.07,62.09,16317.0,62.13,62.2,62.07,62.09,16317.0
2021-09-15 13:50:00,62.09,62.16,61.97,62.0,55496.0,62.09,62.16,61.97,62.0,55496.0
2021-09-15 14:00:00,62.0,62.07,61.98,62.04,26212.0,62.0,62.07,61.98,62.04,26212.0
2021-09-15 14:10:00,62.04,62.04,61.9,61.92,20031.0,62.04,62.04,61.9,61.92,20031.0
2021-09-15 14:20:00,61.91,61.95,61.87,61.88,19022.0,61.91,61.95,61.87,61.88,19022.0
2021-09-15 14:30:00,61.89,61.97,61.87,61.97,36156.0,61.89,61.97,61.87,61.97,36156.0
2021-09-15 14:40:00,61.95,62.0,61.69,61.73,66936.0,61.95,62.0,61.69,61.73,66936.0
2021-09-15 14:50:00,61.71,61.74,61.62,61.63,23790.0,61.71,61.74,61.62,61.63,23790.0
2021-09-15 15:00:00,61.64,61.78,61.61,61.72,33048.0,61.64,61.78,61.61,61.72,33048.0
2021-09-15 15:10:00,61.72,61.85,61.7,61.85,62718.0,61.72,61.85,61.7,61.85,62718.0
2021-09-15 15:20:00,61.85,61.86,61.79,61.8,56301.0,61.85,61.86,61.79,61.8,56301.0
2021-09-15 15:30:00,61.8,61.92,61.75,61.91,111470.0,61.8,61.92,61.75,61.91,111470.0
2021-09-15 15:40:00,61.91,61.96,61.74,61.74,177156.0,61.91,61.96,61.74,61.74,177156.0
2021-09-15 15:50:00,61.74,61.81,61.59,61.65,488657.0,61.74,61.81,61.59,61.65,488657.0
2021-09-16 09:30:00,61.93,62.55,61.6,62.03,74129.0,61.93,62.55,61.6,62.03,74129.0
2021-09-16 09:40:00,62.11,62.33,61.71,61.91,29027.0,62.11,62.33,61.71,61.91,29027.0
2021-09-16 09:50:00,61.9,61.9,61.6,61.63,25487.0,61.9,61.9,61.6,61.63,25487.0
2021-09-16 10:00:00,61.63,61.65,61.46,61.53,26746.0,61.63,61.65,61.46,61.53,26746.0
2021-09-16 10:10:00,61.53,61.56,61.33,61.34,17541.0,61.53,61.56,61.33,61.34,17541.0
2021-09-16 10:20:00,61.38,61.41,61.16,61.25,24915.0,61.38,61.41,61.16,61.25,24915.0
2021-09-16 10:30:00,61.28,61.48,61.2,61.45,29133.0,61.28,61.48,61.2,61.45,29133.0
2021-09-16 10:40:00,61.43,61.43,61.24,61.26,22210.0,61.43,61.43,61.24,61.26,22210.0
2021-09-16 10:50:00,61.25,61.35,61.11,61.31,48820.0,61.25,61.35,61.11,61.31,48820.0
2021-09-16 11:00:00,61.31,61.39,61.29,61.37,49378.0,61.31,61.39,61.29,61.37,49378.0
2021-09-16 11:10:00,61.34,61.46,61.3,61.43,24642.0,61.34,61.46,61.3,61.43,24642.0
2021-09-16 11:20:00,61.43,61.48,61.39,61.46,17341.0,61.43,61.48,61.39,61.46,17341.0
2021-09-16 11:30:00,61.47,61.5,61.38,61.44,14253.0,61.47,61.5,61.38,61.44,14253.0
2021-09-16 11:40:00,61.44,61.44,61.32,61.35,18149.0,61.44,61.44,61.32,61.35,18149.0
2021-09-16 11:50:00,61.34,61.43,61.31,61.43,20952.0,61.34,61.43,61.31,61.43,20952.0
2021-09-16 12:00:00,61.42,61.45,61.33,61.41,17363.0,61.42,61.45,61.33,61.41,17363.0
2021-09-16 12:10:00,61.38,61.42,61.33,61.41,11366.0,61.38,61.42,61.33,61.41,11366.0
2021-09-16 12:20:00,61.43,61.44,61.3,61.3,16342.0,61.43,61.44,61.3,61.3,16342.0
2021-09-16 12:30:00,61.31,61.42,61.31,61.41,15835.0,61.31,61.42,61.31,61.41,15835.0
2021-09-16 12:40:00,61.42,61.46,61.39,61.43,12537.0,61.42,61.46,61.39,61.43,12537.0
2021-09-16 12:50:00,61.43,61.46,61.33,61.35,11902.0,61.43,61.46,61.33,61.35,11902.0
2021-09-16 13:00:00,61.34,61.39,61.32,61.38,19827.0,61.34,61.39,61.32,61.38,19827.0
2021-09-16 13:10:00,61.38,61.42,61.36,61.42,15851.0,61.38,61.42,61.36,61.42,15851.0
2021-09-16 13:20:00,61.41,61.42,61.35,61.42,13677.0,61.41,61.42,61.35,61.42,13677.0
2021-09-16 13:30:00,61.41,61.41,61.27,61.37,16528.0,61.41,61.41,61.27,61.37,16528.0
2021-09-16 13:40:00,61.37,61.39,61.31,61.38,15357.0,61.37,61.39,61.31,61.38,15357.0
2021-09-16 13:50:00,61.37,61.6,61.37,61.59,24735.0,61.37,61.6,61.37,61.59,24735.0
2021-09-16 14:00:00,61.6,61.6,61.46,61.49,18104.0,61.6,61.6,61.46,61.49,18104.0
2021-09-16 14:10:00,61.5,61.57,61.49,61.52,21948.0,61.5,61.57,61.49,61.52,21948.0
2021-09-16 14:20:00,61.52,61.53,61.48,61.5,21218.0,61.52,61.53,61.48,61.5,21218.0
2021-09-16 14:30:00,61.5,61.54,61.43,61.5,19211.0,61.5,61.54,61.43,61.5,19211.0
2021-09-16 14:40:00,61.51,61.63,61.51,61.61,13881.0,61.51,61.63,61.51,61.61,13881.0
2021-09-16 14:50:00,61.62,61.7,61.57,61.7,25232.0,61.62,61.7,61.57,61.7,25232.0
2021-09-16 15:00:00,61.7,61.82,61.62,61.79,30474.0,61.7,61.82,61.62,61.79,30474.0
2021-09-16 15:10:00,61.78,61.8,61.65,61.76,30763.0,61.78,61.8,61.65,61.76,30763.0
2021-09-16 15:20:00,61.77,61.8,61.64,61.64,18587.0,61.77,61.8,61.64,61.64,18587.0
2021-09-16 15:30:00,61.65,61.8,61.63,61.8,44359.0,61.65,61.8,61.63,61.8,44359.0
2021-09-16 15:40:00,61.8,61.86,61.64,61.65,58173.0,61.8,61.86,61.64,61.65,58173.0
2021-09-16 15:50:00,61.65,61.78,61.59,61.61,219052.0,61.65,61.78,61.59,61.61,219052.0
2021-09-17 09:30:00,61.57,62.61,61.57,62.6,472384.0,61.57,62.61,61.57,62.6,472384.0
2021-09-17 09:40:00,62.61,62.68,61.87,61.92,125280.0,62.61,62.68,61.87,61.92,125280.0
2021-09-17 09:50:00,62.0,62.02,61.5,61.77,32141.0,62.0,62.02,61.5,61.77,32141.0
2021-09-17 10:00:00,61.79,61.88,61.69,61.84,12772.0,61.79,61.88,61.69,61.84,12772.0
2021-09-17 10:10:00,61.83,61.92,61.69,61.83,83464.0,61.83,61.92,61.69,61.83,83464.0
2021-09-17 10:20:00,61.84,62.91,61.75,62.52,391775.0,61.84,62.91,61.75,62.52,391775.0
2021-09-17 10:30:00,62.56,63.34,62.5,63.05,747076.0,62.56,63.34,62.5,63.05,747076.0
2021-09-17 10:40:00,63.04,63.14,62.63,62.97,135973.0,63.04,63.14,62.63,62.97,135973.0
2021-09-17 10:50:00,62.97,63.76,62.92,63.51,374734.0,62.97,63.76,62.92,63.51,374734.0
2021-09-17 11:00:00,63.51,63.89,63.3,63.74,480730.0,63.51,63.89,63.3,63.74,480730.0
2021-09-17 11:10:00,63.73,64.33,63.66,63.91,513302.0,63.73,64.33,63.66,63.91,513302.0
2021-09-17 11:20:00,63.94,64.41,63.94,64.09,297082.0,63.94,64.41,63.94,64.09,297082.0
2021-09-17 11:30:00,64.09,64.22,63.87,64.05,128500.0,64.09,64.22,63.87,64.05,128500.0
2021-09-17 11:40:00,64.05,64.13,63.89,64.01,138357.0,64.05,64.13,63.89,64.01,138357.0
2021-09-17 11:50:00,64.01,64.1,63.95,63.99,91849.0,64.01,64.1,63.95,63.99,91849.0
2021-09-17 12:00:00,63.99,64.03,63.66,63.75,83493.0,63.99,64.03,63.66,63.75,83493.0
2021-09-17 12:10:00,63.75,63.92,63.75,63.84,79024.0,63.75,63.92,63.75,63.84,79024.0
2021-09-17 12:20:00,63.83,63.87,63.74,63.83,25192.0,63.83,63.87,63.74,63.83,25192.0
2021-09-17 12:30:00,63.83,64.09,63.8,64.01,62470.0,63.83,64.09,63.8,64.01,62470.0
2021-09-17 12:40:00,64.0,64.12,63.97,63.99,61360.0,64.0,64.12,63.97,63.99,61360.0
2021-09-17 12:50:00,63.99,64.04,63.77,63.92,112159.0,63.99,64.04,63.77,63.92,112159.0
2021-09-17 13:00:00,63.91,64.01,63.87,63.98,45519.0,63.91,64.01,63.87,63.98,45519.0
2021-09-17 13:10:00,63.97,64.09,63.92,64.06,56523.0,63.97,64.09,63.92,64.06,56523.0
2021-09-17 13:20:00,64.07,64.35,63.95,64.34,137991.0,64.07,64.35,63.95,64.34,137991.0
2021-09-17 13:30:00,64.31,64.51,64.17,64.47,163277.0,64.31,64.51,64.17,64.47,163277.0
2021-09-17 13:40:00,64.48,64.67,64.32,64.64,299328.0,64.48,64.67,64.32,64.64,299328.0
2021-09-17 13:50:00,64.65,64.66,64.11,64.3,226284.0,64.65,64.66,64.11,64.3,226284.0
2021-09-17 14:00:00,64.3,64.59,64.29,64.56,61271.0,64.3,64.59,64.29,64.56,61271.0
2021-09-17 14:10:00,64.57,64.62,64.39,64.51,109615.0,64.57,64.62,64.39,64.51,109615.0
2021-09-17 14:20:00,64.55,64.72,64.5,64.66,91130.0,64.55,64.72,64.5,64.66,91130.0
2021-09-17 14:30:00,64.66,65.05,64.5,64.95,448832.0,64.66,65.05,64.5,64.95,448832.0
2021-09-17 14:40:00,64.97,64.97,64.29,64.34,502101.0,64.97,64.97,64.29,64.34,502101.0
2021-09-17 14:50:00,64.34,64.71,64.28,64.42,444139.0,64.34,64.71,64.28,64.42,444139.0
2021-09-17 15:00:00,64.43,64.73,64.41,64.68,90930.0,64.43,64.73,64.41,64.68,90930.0
2021-09-17 15:10:00,64.67,64.92,64.16,64.16,363964.0,64.67,64.92,64.16,64.16,363964.0
2021-09-17 15:20:00,64.16,64.19,63.96,64.06,126522.0,64.16,64.19,63.96,64.06,126522.0
2021-09-17 15:30:00,64.05,64.19,63.69,64.17,145894.0,64.05,64.19,63.69,64.17,145894.0
2021-09-17 15:40:00,64.16,64.67,64.16,64.52,379455.0,64.16,64.67,64.16,64.52,379455.0
2021-09-17 15:50:00,64.53,64.98,64.46,64.65,827979.0,64.53,64.98,64.46,64.65,827979.0
2021-09-20 09:30:00,64.04,64.21,63.47,63.73,198386.0,64.04,64.21,63.47,63.73,198386.0
2021-09-20 09:40:00,63.71,64.25,63.62,63.98,88335.0,63.71,64.25,63.62,63.98,88335.0
2021-09-20 09:50:00,64.02,64.39,63.76,64.26,63745.0,64.02,64.39,63.76,64.26,63745.0
2021-09-20 10:00:00,64.25,64.51,63.81,64.34,122303.0,64.25,64.51,63.81,64.34,122303.0
2021-09-20 10:10:00,64.34,64.39,64.1,64.17,71762.0,64.34,64.39,64.1,64.17,71762.0
2021-09-20 10:20:00,64.16,64.52,64.11,64.34,118585.0,64.16,64.52,64.11,64.34,118585.0
2021-09-20 10:30:00,64.36,64.55,64.21,64.47,59338.0,64.36,64.55,64.21,64.47,59338.0
2021-09-20 10:40:00,64.48,64.56,64.31,64.5,79784.0,64.48,64.56,64.31,64.5,79784.0
2021-09-20 10:50:00,64.51,64.8,64.36,64.74,78510.0,64.51,64.8,64.36,64.74,78510.0
2021-09-20 11:00:00,64.74,64.8,64.37,64.8,53073.0,64.74,64.8,64.37,64.8,53073.0
2021-09-20 11:10:00,64.76,64.91,64.59,64.65,65820.0,64.76,64.91,64.59,64.65,65820.0
2021-09-20 11:20:00,64.64,64.74,64.52,64.61,35764.0,64.64,64.74,64.52,64.61,35764.0
2021-09-20 11:30:00,64.6,64.67,64.44,64.45,89718.0,64.6,64.67,64.44,64.45,89718.0
2021-09-20 11:40:00,64.43,64.55,64.36,64.53,36537.0,64.43,64.55,64.36,64.53,36537.0
2021-09-20 11:50:00,64.53,64.62,64.47,64.58,36787.0,64.53,64.62,64.47,64.58,36787.0
2021-09-20 12:00:00,64.58,64.6,64.41,64.47,32916.0,64.58,64.6,64.41,64.47,32916.0
2021-09-20 12:10:00,64.46,64.64,64.43,64.56,29604.0,64.46,64.64,64.43,64.56,29604.0
2021-09-20 12:20:00,64.56,64.6,64.47,64.59,27865.0,64.56,64.6,64.47,64.59,27865.0
2021-09-20 12:30:00,64.59,64.69,64.59,64.66,50211.0,64.59,64.69,64.59,64.66,50211.0
2021-09-20 12:40:00,64.67,64.68,64.54,64.59,47449.0,64.67,64.68,64.54,64.59,47449.0
2021-09-20 12:50:00,64.59,64.59,64.41,64.44,36961.0,64.59,64.59,64.41,64.44,36961.0
2021-09-20 13:00:00,64.43,64.46,64.2,64.24,44676.0,64.43,64.46,64.2,64.24,44676.0
2021-09-20 13:10:00,64.23,64.42,64.2,64.4,46322.0,64.23,64.42,64.2,64.4,46322.0
2021-09-20 13:20:00,64.4,64.63,64.39,64.59,39872.0,64.4,64.63,64.39,64.59,39872.0
2021-09-20 13:30:00,64.58,64.58,64.33,64.4,42052.0,64.58,64.58,64.33,64.4,42052.0
2021-09-20 13:40:00,64.41,64.5,64.33,64.44,54392.0,64.41,64.5,64.33,64.44,54392.0
2021-09-20 13:50:00,64.43,64.44,64.33,64.37,40160.0,64.43,64.44,64.33,64.37,40160.0
2021-09-20 14:00:00,64.36,64.41,64.17,64.17,30447.0,64.36,64.41,64.17,64.17,30447.0
2021-09-20 14:10:00,64.16,64.27,64.05,64.26,70387.0,64.16,64.27,64.05,64.26,70387.0
2021-09-20 14:20:00,64.24,64.4,64.24,64.32,67567.0,64.24,64.4,64.24,64.32,67567.0
2021-09-20 14:30:00,64.31,64.32,64.05,64.22,43981.0,64.31,64.32,64.05,64.22,43981.0
2021-09-20 14:40:00,64.23,64.41,64.08,64.1,74918.0,64.23,64.41,64.08,64.1,74918.0
2021-09-20 14:50:00,64.11,64.33,64.04,64.26,103846.0,64.11,64.33,64.04,64.26,103846.0
2021-09-20 15:00:00,64.24,64.33,64.17,64.22,62746.0,64.24,64.33,64.17,64.22,62746.0
2021-09-20 15:10:00,64.23,64.26,63.98,64.06,65953.0,64.23,64.26,63.98,64.06,65953.0
2021-09-20 15:20:00,64.07,64.29,64.06,64.27,56649.0,64.07,64.29,64.06,64.27,56649.0
2021-09-20 15:30:00,64.28,64.41,64.27,64.34,116110.0,64.28,64.41,64.27,64.34,116110.0
2021-09-20 15:40:00,64.33,64.43,64.3,64.33,117509.0,64.33,64.43,64.3,64.33,117509.0
2021-09-20 15:50:00,64.34,64.49,64.23,64.34,437630.0,64.34,64.49,64.23,64.34,437630.0
2021-09-21 09:30:00,64.53,64.9,64.11,64.72,114138.0,64.53,64.9,64.11,64.72,114138.0
2021-09-21 09:40:00,64.73,64.8,64.35,64.35,43400.0,64.73,64.8,64.35,64.35,43400.0
2021-09-21 09:50:00,64.36,64.36,63.94,64.03,32242.0,64.36,64.36,63.94,64.03,32242.0
2021-09-21 10:00:00,64.06,64.11,63.68,63.68,99514.0,64.06,64.11,63.68,63.68,99514.0
2021-09-21 10:10:00,63.71,63.85,63.38,63.48,36683.0,63.71,63.85,63.38,63.48,36683.0
2021-09-21 10:20:00,63.5,63.55,63.4,63.53,20736.0,63.5,63.55,63.4,63.53,20736.0
2021-09-21 10:30:00,63.53,63.84,63.46,63.84,181941.0,63.53,63.84,63.46,63.84,181941.0
2021-09-21 10:40:00,63.84,64.03,63.72,63.72,116149.0,63.84,64.03,63.72,63.72,116149.0
2021-09-21 10:50:00,63.69,63.8,63.64,63.77,39898.0,63.69,63.8,63.64,63.77,39898.0
2021-09-21 11:00:00,63.73,63.82,63.67,63.82,35071.0,63.73,63.82,63.67,63.82,35071.0
2021-09-21 11:10:00,63.81,63.89,63.77,63.8,41299.0,63.81,63.89,63.77,63.8,41299.0
2021-09-21 11:20:00,63.83,63.9,63.79,63.82,33310.0,63.83,63.9,63.79,63.82,33310.0
2021-09-21 11:30:00,63.82,63.87,63.68,63.78,51680.0,63.82,63.87,63.68,63.78,51680.0
2021-09-21 11:40:00,63.78,64.04,63.76,63.96,84542.0,63.78,64.04,63.76,63.96,84542.0
2021-09-21 11:50:00,63.95,63.97,63.77,63.79,18544.0,63.95,63.97,63.77,63.79,18544.0
2021-09-21 12:00:00,63.8,63.82,63.61,63.68,14367.0,63.8,63.82,63.61,63.68,14367.0
2021-09-21 12:10:00,63.68,63.69,63.6,63.6,76599.0,63.68,63.69,63.6,63.6,76599.0
2021-09-21 12:20:00,63.57,63.57,63.41,63.41,25082.0,63.57,63.57,63.41,63.41,25082.0
2021-09-21 12:30:00,63.4,63.4,63.29,63.35,15562.0,63.4,63.4,63.29,63.35,15562.0
2021-09-21 12:40:00,63.35,63.45,63.27,63.39,29751.0,63.35,63.45,63.27,63.39,29751.0
2021-09-21 12:50:00,63.4,63.4,63.29,63.33,18456.0,63.4,63.4,63.29,63.33,18456.0
2021-09-21 13:00:00,63.32,63.35,63.22,63.26,18183.0,63.32,63.35,63.22,63.26,18183.0
2021-09-21 13:10:00,63.27,63.34,63.27,63.29,19112.0,63.27,63.34,63.27,63.29,19112.0
2021-09-21 13:20:00,63.3,63.33,63.07,63.18,62741.0,63.3,63.33,63.07,63.18,62741.0
2021-09-21 13:30:00,63.18,63.18,63.1,63.16,24617.0,63.18,63.18,63.1,63.16,24617.0
2021-09-21 13:40:00,63.15,63.46,63.15,63.31,48773.0,63.15,63.46,63.15,63.31,48773.0
2021-09-21 13:50:00,63.29,63.33,63.12,63.19,23697.0,63.29,63.33,63.12,63.19,23697.0
2021-09-21 14:00:00,63.2,63.35,63.16,63.19,64960.0,63.2,63.35,63.16,63.19,64960.0
2021-09-21 14:10:00,63.2,63.2,63.1,63.15,92751.0,63.2,63.2,63.1,63.15,92751.0
2021-09-21 14:20:00,63.12,63.29,63.03,63.27,76980.0,63.12,63.29,63.03,63.27,76980.0
2021-09-21 14:30:00,63.29,63.37,63.15,63.21,81500.0,63.29,63.37,63.15,63.21,81500.0
2021-09-21 14:40:00,63.21,63.33,63.11,63.13,33192.0,63.21,63.33,63.11,63.13,33192.0
2021-09-21 14:50:00,63.14,63.27,63.09,63.11,58280.0,63.14,63.27,63.09,63.11,58280.0
2021-09-21 15:00:00,63.11,63.23,63.08,63.13,96874.0,63.11,63.23,63.08,63.13,96874.0
2021-09-21 15:10:00,63.13,63.26,63.12,63.14,372171.0,63.13,63.26,63.12,63.14,372171.0
2021-09-21 15:20:00,63.14,63.16,63.01,63.07,350416.0,63.14,63.16,63.01,63.07,350416.0
2021-09-21 15:30:00,63.08,63.31,63.0,63.28,337595.0,63.08,63.31,63.0,63.28,337595.0
2021-09-21 15:40:00,63.28,63.41,63.13,63.13,196236.0,63.28,63.41,63.13,63.13,196236.0
2021-09-21 15:50:00,63.14,63.24,63.02,63.08,369429.0,63.14,63.24,63.02,63.08,369429.0
2021-09-22 09:30:00,63.25,63.67,63.05,63.5,39823.0,63.25,63.67,63.05,63.5,39823.0
2021-09-22 09:40:00,63.45,63.47,63.09,63.1,25354.0,63.45,63.47,63.09,63.1,25354.0
2021-09-22 09:50:00,63.14,63.25,63.06,63.18,15682.0,63.14,63.25,63.06,63.18,15682.0
2021-09-22 10:00:00,63.22,63.5,63.14,63.39,25821.0,63.22,63.5,63.14,63.39,25821.0
2021-09-22 10:10:00,63.39,63.46,63.24,63.39,24992.0,63.39,63.46,63.24,63.39,24992.0
2021-09-22 10:20:00,63.39,63.76,63.38,63.76,74158.0,63.39,63.76,63.38,63.76,74158.0
2021-09-22 10:30:00,63.8,63.9,63.64,63.82,21351.0,63.8,63.9,63.64,63.82,21351.0
2021-09-22 10:40:00,63.82,63.82,63.7,63.8,18758.0,63.82,63.82,63.7,63.8,18758.0
2021-09-22 10:50:00,63.8,63.95,63.77,63.92,23288.0,63.8,63.95,63.77,63.92,23288.0
2021-09-22 11:00:00,63.94,64.02,63.88,64.01,17247.0,63.94,64.02,63.88,64.01,17247.0
2021-09-22 11:10:00,64.0,64.13,63.98,64.03,21350.0,64.0,64.13,63.98,64.03,21350.0
2021-09-22 11:20:00,64.01,64.05,63.87,63.88,16549.0,64.01,64.05,63.87,63.88,16549.0
2021-09-22 11:30:00,63.85,63.95,63.84,63.87,11579.0,63.85,63.95,63.84,63.87,11579.0
2021-09-22 11:40:00,63.85,63.86,63.59,63.61,34552.0,63.85,63.86,63.59,63.61,34552.0
2021-09-22 11:50:00,63.6,63.64,63.39,63.54,31793.0,63.6,63.64,63.39,63.54,31793.0
2021-09-22 12:00:00,63.51,63.56,63.44,63.53,17990.0,63.51,63.56,63.44,63.53,17990.0
2021-09-22 12:10:00,63.55,63.64,63.49,63.51,9499.0,63.55,63.64,63.49,63.51,9499.0
2021-09-22 12:20:00,63.54,63.54,63.35,63.45,17854.0,63.54,63.54,63.35,63.45,17854.0
2021-09-22 12:30:00,63.47,63.49,63.42,63.48,68881.0,63.47,63.49,63.42,63.48,68881.0
2021-09-22 12:40:00,63.48,63.66,63.48,63.66,15143.0,63.48,63.66,63.48,63.66,15143.0
2021-09-22 12:50:00,63.67,63.67,63.54,63.61,63897.0,63.67,63.67,63.54,63.61,63897.0
2021-09-22 13:00:00,63.62,63.69,63.62,63.62,45967.0,63.62,63.69,63.62,63.62,45967.0
2021-09-22 13:10:00,63.65,63.65,63.57,63.62,16360.0,63.65,63.65,63.57,63.62,16360.0
2021-09-22 13:20:00,63.64,63.69,63.6,63.66,10104.0,63.64,63.69,63.6,63.66,10104.0
2021-09-22 13:30:00,63.66,63.68,63.63,63.68,15682.0,63.66,63.68,63.63,63.68,15682.0
2021-09-22 13:40:00,63.65,63.76,63.65,63.73,16253.0,63.65,63.76,63.65,63.73,16253.0
2021-09-22 13:50:00,63.7,63.72,63.6,63.61,20624.0,63.7,63.72,63.6,63.61,20624.0
2021-09-22 14:00:00,63.61,63.94,63.48,63.72,16458.0,63.61,63.94,63.48,63.72,16458.0
2021-09-22 14:10:00,63.74,63.75,63.59,63.59,20247.0,63.74,63.75,63.59,63.59,20247.0
2021-09-22 14:20:00,63.6,63.62,63.39,63.47,28597.0,63.6,63.62,63.39,63.47,28597.0
2021-09-22 14:30:00,63.45,63.47,63.32,63.4,37083.0,63.45,63.47,63.32,63.4,37083.0
2021-09-22 14:40:00,63.39,63.48,63.19,63.19,70261.0,63.39,63.48,63.19,63.19,70261.0
2021-09-22 14:50:00,63.18,63.24,63.06,63.14,68920.0,63.18,63.24,63.06,63.14,68920.0
2021-09-22 15:00:00,63.16,63.18,63.04,63.07,29016.0,63.16,63.18,63.04,63.07,29016.0
2021-09-22 15:10:00,63.05,63.36,63.05,63.2,170386.0,63.05,63.36,63.05,63.2,170386.0
2021-09-22 15:20:00,63.2,63.29,63.13,63.19,28751.0,63.2,63.29,63.13,63.19,28751.0
2021-09-22 15:30:00,63.17,63.18,62.97,63.13,47184.0,63.17,63.18,62.97,63.13,47184.0
2021-09-22 15:40:00,63.15,63.15,62.93,62.94,60860.0,63.15,63.15,62.93,62.94,60860.0
2021-09-22 15:50:00,62.93,63.0,62.82,62.95,212257.0,62.93,63.0,62.82,62.95,212257.0
2021-09-23 09:30:00,62.73,63.07,62.51,62.79,53868.0,62.73,63.07,62.51,62.79,53868.0
2021-09-23 09:40:00,62.84,63.05,62.68,63.04,20703.0,62.84,63.05,62.68,63.04,20703.0
2021-09-23 09:50:00,63.05,63.45,63.05,63.28,15733.0,63.05,63.45,63.05,63.28,15733.0
2021-09-23 10:00:00,63.19,63.45,63.19,63.37,19321.0,63.19,63.45,63.19,63.37,19321.0
2021-09-23 10:10:00,63.33,63.37,63.18,63.21,34225.0,63.33,63.37,63.18,63.21,34225.0
2021-09-23 10:20:00,63.23,63.35,63.19,63.29,16022.0,63.23,63.35,63.19,63.29,16022.0
2021-09-23 10:30:00,63.31,63.35,63.22,63.28,20972.0,63.31,63.35,63.22,63.28,20972.0
2021-09-23 10:40:00,63.29,63.44,63.25,63.39,21179.0,63.29,63.44,63.25,63.39,21179.0
2021-09-23 10:50:00,63.41,63.54,63.37,63.38,41063.0,63.41,63.54,63.37,63.38,41063.0
2021-09-23 11:00:00,63.4,63.42,63.33,63.39,19354.0,63.4,63.42,63.33,63.39,19354.0
2021-09-23 11:10:00,63.41,63.42,63.24,63.25,17142.0,63.41,63.42,63.24,63.25,17142.0
2021-09-23 11:20:00,63.24,63.25,63.15,63.17,18116.0,63.24,63.25,63.15,63.17,18116.0
2021-09-23 11:30:00,63.18,63.29,63.17,63.21,20245.0,63.18,63.29,63.17,63.21,20245.0
2021-09-23 11:40:00,63.21,63.31,63.15,63.24,37026.0,63.21,63.31,63.15,63.24,37026.0
2021-09-23 11:50:00,63.28,63.28,63.12,63.13,14770.0,63.28,63.28,63.12,63.13,14770.0
2021-09-23 12:00:00,63.11,63.19,63.08,63.11,16685.0,63.11,63.19,63.08,63.11,16685.0
2021-09-23 12:10:00,63.12,63.13,63.0,63.06,34301.0,63.12,63.13,63.0,63.06,34301.0
2021-09-23 12:20:00,63.05,63.09,62.98,63.02,22933.0,63.05,63.09,62.98,63.02,22933.0
2021-09-23 12:30:00,63.03,63.12,63.02,63.11,21091.0,63.03,63.12,63.02,63.11,21091.0
2021-09-23 12:40:00,63.13,63.21,63.04,63.08,30569.0,63.13,63.21,63.04,63.08,30569.0
2021-09-23 12:50:00,63.07,63.1,63.01,63.01,29594.0,63.07,63.1,63.01,63.01,29594.0
2021-09-23 13:00:00,63.03,63.1,63.01,63.05,24240.0,63.03,63.1,63.01,63.05,24240.0
2021-09-23 13:10:00,63.04,63.23,63.02,63.23,23972.0,63.04,63.23,63.02,63.23,23972.0
2021-09-23 13:20:00,63.21,63.26,63.18,63.2,58977.0,63.21,63.26,63.18,63.2,58977.0
2021-09-23 13:30:00,63.2,63.27,63.19,63.27,21116.0,63.2,63.27,63.19,63.27,21116.0
2021-09-23 13:40:00,63.27,63.28,63.17,63.18,16828.0,63.27,63.28,63.17,63.18,16828.0
2021-09-23 13:50:00,63.19,63.27,63.19,63.27,22651.0,63.19,63.27,63.19,63.27,22651.0
2021-09-23 14:00:00,63.27,63.32,63.2,63.24,20108.0,63.27,63.32,63.2,63.24,20108.0
2021-09-23 14:10:00,63.22,63.38,63.17,63.38,24731.0,63.22,63.38,63.17,63.38,24731.0
2021-09-23 14:20:00,63.38,63.39,63.29,63.32,19441.0,63.38,63.39,63.29,63.32,19441.0
2021-09-23 14:30:00,63.32,63.35,63.21,63.23,22024.0,63.32,63.35,63.21,63.23,22024.0
2021-09-23 14:40:00,63.24,63.25,63.18,63.18,15205.0,63.24,63.25,63.18,63.18,15205.0
2021-09-23 14:50:00,63.18,63.22,63.16,63.18,22392.0,63.18,63.22,63.16,63.18,22392.0
2021-09-23 15:00:00,63.19,63.25,63.12,63.13,49367.0,63.19,63.25,63.12,63.13,49367.0
2021-09-23 15:10:00,63.11,63.11,63.03,63.05,52655.0,63.11,63.11,63.03,63.05,52655.0
2021-09-23 15:20:00,63.05,63.05,62.96,62.96,46738.0,63.05,63.05,62.96,62.96,46738.0
2021-09-23 15:30:00,62.95,62.95,62.84,62.87,45671.0,62.95,62.95,62.84,62.87,45671.0
2021-09-23 15:40:00,62.86,62.88,62.58,62.58,123116.0,62.86,62.88,62.58,62.58,123116.0
2021-09-23 15:50:00,62.59,62.67,62.45,62.59,354589.0,62.59,62.67,62.45,62.59,354589.0
2021-09-24 09:30:00,62.43,62.58,62.25,62.3,51100.0,62.43,62.58,62.25,62.3,51100.0
2021-09-24 09:40:00,62.3,62.44,61.98,62.09,35960.0,62.3,62.44,61.98,62.09,35960.0
2021-09-24 09:50:00,62.11,62.36,62.02,62.36,26227.0,62.11,62.36,62.02,62.36,26227.0
2021-09-24 10:00:00,62.34,62.43,62.22,62.4,22931.0,62.34,62.43,62.22,62.4,22931.0
2021-09-24 10:10:00,62.4,62.43,62.33,62.42,29318.0,62.4,62.43,62.33,62.42,29318.0
2021-09-24 10:20:00,62.43,62.62,62.41,62.49,22487.0,62.43,62.62,62.41,62.49,22487.0
2021-09-24 10:30:00,62.49,62.49,62.37,62.37,12742.0,62.49,62.49,62.37,62.37,12742.0
2021-09-24 10:40:00,62.38,62.55,62.33,62.54,14771.0,62.38,62.55,62.33,62.54,14771.0
2021-09-24 10:50:00,62.53,62.53,62.39,62.43,25857.0,62.53,62.53,62.39,62.43,25857.0
2021-09-24 11:00:00,62.42,62.49,62.4,62.47,8584.0,62.42,62.49,62.4,62.47,8584.0
2021-09-24 11:10:00,62.45,62.5,62.38,62.42,11225.0,62.45,62.5,62.38,62.42,11225.0
2021-09-24 11:20:00,62.43,62.44,62.33,62.41,12686.0,62.43,62.44,62.33,62.41,12686.0
2021-09-24 11:30:00,62.38,62.45,62.38,62.4,14082.0,62.38,62.45,62.38,62.4,14082.0
2021-09-24 11:40:00,62.42,62.47,62.38,62.47,9637.0,62.42,62.47,62.38,62.47,9637.0
2021-09-24 11:50:00,62.48,62.53,62.44,62.51,9923.0,62.48,62.53,62.44,62.51,9923.0
2021-09-24 12:00:00,62.5,62.51,62.45,62.5,9522.0,62.5,62.51,62.45,62.5,9522.0
2021-09-24 12:10:00,62.49,62.5,62.41,62.5,10522.0,62.49,62.5,62.41,62.5,10522.0
2021-09-24 12:20:00,62.5,62.52,62.44,62.47,10235.0,62.5,62.52,62.44,62.47,10235.0
2021-09-24 12:30:00,62.52,62.62,62.44,62.62,16228.0,62.52,62.62,62.44,62.62,16228.0
2021-09-24 12:40:00,62.62,62.64,62.55,62.56,14403.0,62.62,62.64,62.55,62.56,14403.0
2021-09-24 12:50:00,62.56,62.58,62.51,62.58,6871.0,62.56,62.58,62.51,62.58,6871.0
2021-09-24 13:00:00,62.56,62.57,62.5,62.5,11141.0,62.56,62.57,62.5,62.5,11141.0
2021-09-24 13:10:00,62.5,62.6,62.47,62.59,13413.0,62.5,62.6,62.47,62.59,13413.0
2021-09-24 13:20:00,62.61,62.68,62.57,62.68,12107.0,62.61,62.68,62.57,62.68,12107.0
2021-09-24 13:30:00,62.67,62.68,62.57,62.68,42779.0,62.67,62.68,62.57,62.68,42779.0
2021-09-24 13:40:00,62.67,62.75,62.65,62.68,18405.0,62.67,62.75,62.65,62.68,18405.0
2021-09-24 13:50:00,62.68,62.7,62.61,62.62,18143.0,62.68,62.7,62.61,62.62,18143.0
2021-09-24 14:00:00,62.63,62.69,62.62,62.64,19064.0,62.63,62.69,62.62,62.64,19064.0
2021-09-24 14:10:00,62.64,62.76,62.61,62.73,19607.0,62.64,62.76,62.61,62.73,19607.0
2021-09-24 14:20:00,62.7,62.72,62.66,62.7,7900.0,62.7,62.72,62.66,62.7,7900.0
2021-09-24 14:30:00,62.66,62.77,62.64,62.7,20041.0,62.66,62.77,62.64,62.7,20041.0
2021-09-24 14:40:00,62.71,62.74,62.68,62.72,10864.0,62.71,62.74,62.68,62.72,10864.0
2021-09-24 14:50:00,62.7,62.8,62.7,62.77,12038.0,62.7,62.8,62.7,62.77,12038.0
2021-09-24 15:00:00,62.77,62.77,62.7,62.76,19699.0,62.77,62.77,62.7,62.76,19699.0
2021-09-24 15:10:00,62.76,62.91,62.75,62.85,32017.0,62.76,62.91,62.75,62.85,32017.0
2021-09-24 15:20:00,62.85,62.94,62.85,62.91,13918.0,62.85,62.94,62.85,62.91,13918.0
2021-09-24 15:30:00,62.93,62.97,62.8,62.85,38466.0,62.93,62.97,62.8,62.85,38466.0
2021-09-24 15:40:00,62.85,62.99,62.81,62.97,34284.0,62.85,62.99,62.81,62.97,34284.0
2021-09-24 15:50:00,62.96,63.03,62.81,62.82,178482.0,62.96,63.03,62.81,62.82,178482.0
2021-09-27 09:30:00,63.16,63.5,63.0,63.49,44015.0,63.16,63.5,63.0,63.49,44015.0
2021-09-27 09:40:00,63.55,64.56,63.54,64.36,63707.0,63.55,64.56,63.54,64.36,63707.0
2021-09-27 09:50:00,64.3,64.34,63.92,64.16,29177.0,64.3,64.34,63.92,64.16,29177.0
2021-09-27 10:00:00,64.2,64.44,64.07,64.25,46857.0,64.2,64.44,64.07,64.25,46857.0
2021-09-27 10:10:00,64.23,64.78,64.2,64.75,56193.0,64.23,64.78,64.2,64.75,56193.0
2021-09-27 10:20:00,64.73,64.75,64.35,64.5,58649.0,64.73,64.75,64.35,64.5,58649.0
2021-09-27 10:30:00,64.47,64.61,64.41,64.48,38490.0,64.47,64.61,64.41,64.48,38490.0
2021-09-27 10:40:00,64.48,64.49,64.38,64.44,27458.0,64.48,64.49,64.38,64.44,27458.0
2021-09-27 10:50:00,64.44,64.54,64.39,64.52,30946.0,64.44,64.54,64.39,64.52,30946.0
2021-09-27 11:00:00,64.51,64.54,64.38,64.44,33454.0,64.51,64.54,64.38,64.44,33454.0
2021-09-27 11:10:00,64.41,64.58,64.41,64.56,25739.0,64.41,64.58,64.41,64.56,25739.0
2021-09-27 11:20:00,64.56,64.71,64.55,64.7,38189.0,64.56,64.71,64.55,64.7,38189.0
2021-09-27 11:30:00,64.7,64.73,64.52,64.68,97345.0,64.7,64.73,64.52,64.68,97345.0
2021-09-27 11:40:00,64.67,64.75,64.54,64.72,538146.0,64.67,64.75,64.54,64.72,538146.0
2021-09-27 11:50:00,64.71,64.72,64.4,64.51,44006.0,64.71,64.72,64.4,64.51,44006.0
2021-09-27 12:00:00,64.5,64.68,64.44,64.68,46388.0,64.5,64.68,64.44,64.68,46388.0
2021-09-27 12:10:00,64.65,64.77,64.64,64.71,70424.0,64.65,64.77,64.64,64.71,70424.0
2021-09-27 12:20:00,64.7,64.72,64.66,64.67,22132.0,64.7,64.72,64.66,64.67,22132.0
2021-09-27 12:30:00,64.66,64.68,64.62,64.66,17789.0,64.66,64.68,64.62,64.66,17789.0
2021-09-27 12:40:00,64.66,64.71,64.56,64.63,32666.0,64.66,64.71,64.56,64.63,32666.0
2021-09-27 12:50:00,64.57,64.61,64.53,64.54,45555.0,64.57,64.61,64.53,64.54,45555.0
2021-09-27 13:00:00,64.53,64.61,64.52,64.54,33490.0,64.53,64.61,64.52,64.54,33490.0
2021-09-27 13:10:00,64.54,64.75,64.52,64.7,103856.0,64.54,64.75,64.52,64.7,103856.0
2021-09-27 13:20:00,64.7,64.77,64.68,64.74,25092.0,64.7,64.77,64.68,64.74,25092.0
2021-09-27 13:30:00,64.73,64.83,64.68,64.76,58283.0,64.73,64.83,64.68,64.76,58283.0
2021-09-27 13:40:00,64.76,64.85,64.71,64.84,44981.0,64.76,64.85,64.71,64.84,44981.0
2021-09-27 13:50:00,64.84,64.91,64.81,64.88,46516.0,64.84,64.91,64.81,64.88,46516.0
2021-09-27 14:00:00,64.87,64.87,64.53,64.54,262772.0,64.87,64.87,64.53,64.54,262772.0
2021-09-27 14:10:00,64.54,64.7,64.54,64.59,44898.0,64.54,64.7,64.54,64.59,44898.0
2021-09-27 14:20:00,64.56,64.58,64.34,64.39,29378.0,64.56,64.58,64.34,64.39,29378.0
2021-09-27 14:30:00,64.39,64.39,64.19,64.21,48156.0,64.39,64.39,64.19,64.21,48156.0
2021-09-27 14:40:00,64.22,64.24,63.94,63.94,32201.0,64.22,64.24,63.94,63.94,32201.0
2021-09-27 14:50:00,63.93,63.99,63.88,63.92,39222.0,63.93,63.99,63.88,63.92,39222.0
2021-09-27 15:00:00,63.92,64.06,63.89,63.95,32811.0,63.92,64.06,63.89,63.95,32811.0
2021-09-27 15:10:00,63.96,64.0,63.91,63.98,29710.0,63.96,64.0,63.91,63.98,29710.0
2021-09-27 15:20:00,63.98,64.07,63.93,63.98,51895.0,63.98,64.07,63.93,63.98,51895.0
2021-09-27 15:30:00,63.98,64.03,63.8,63.92,126144.0,63.98,64.03,63.8,63.92,126144.0
2021-09-27 15:40:00,63.92,63.92,63.76,63.89,139616.0,63.92,63.92,63.76,63.89,139616.0
2021-09-27 15:50:00,63.87,63.88,63.74,63.83,338952.0,63.87,63.88,63.74,63.83,338952.0
2021-09-28 09:30:00,63.5,64.02,63.49,63.83,51102.0,63.5,64.02,63.49,63.83,51102.0
2021-09-28 09:40:00,63.87,64.06,63.62,63.75,208952.0,63.87,64.06,63.62,63.75,208952.0
2021-09-28 09:50:00,63.75,63.96,63.65,63.88,51194.0,63.75,63.96,63.65,63.88,51194.0
2021-09-28 10:00:00,63.85,63.87,63.29,63.31,22684.0,63.85,63.87,63.29,63.31,22684.0
2021-09-28 10:10:00,63.3,63.41,63.05,63.24,30674.0,63.3,63.41,63.05,63.24,30674.0
2021-09-28 10:20:00,63.11,63.23,62.99,63.21,24107.0,63.11,63.23,62.99,63.21,24107.0
2021-09-28 10:30:00,63.24,63.31,63.07,63.26,16003.0,63.24,63.31,63.07,63.26,16003.0
2021-09-28 10:40:00,63.22,63.39,63.21,63.21,18004.0,63.22,63.39,63.21,63.21,18004.0
2021-09-28 10:50:00,63.23,63.31,62.97,62.98,22342.0,63.23,63.31,62.97,62.98,22342.0
2021-09-28 11:00:00,63.01,63.31,62.93,63.26,44296.0,63.01,63.31,62.93,63.26,44296.0
2021-09-28 11:10:00,63.26,63.36,63.09,63.31,16992.0,63.26,63.36,63.09,63.31,16992.0
2021-09-28 11:20:00,63.28,63.45,63.27,63.33,20044.0,63.28,63.45,63.27,63.33,20044.0
2021-09-28 11:30:00,63.33,63.49,63.23,63.49,126329.0,63.33,63.49,63.23,63.49,126329.0
2021-09-28 11:40:00,63.46,63.59,63.43,63.52,24700.0,63.46,63.59,63.43,63.52,24700.0
2021-09-28 11:50:00,63.51,63.58,63.47,63.53,14758.0,63.51,63.58,63.47,63.53,14758.0
2021-09-28 12:00:00,63.5,63.56,63.45,63.45,12308.0,63.5,63.56,63.45,63.45,12308.0
2021-09-28 12:10:00,63.46,63.56,63.45,63.51,71894.0,63.46,63.56,63.45,63.51,71894.0
2021-09-28 12:20:00,63.48,63.5,63.37,63.44,20289.0,63.48,63.5,63.37,63.44,20289.0
2021-09-28 12:30:00,63.41,63.41,63.08,63.09,13714.0,63.41,63.41,63.08,63.09,13714.0
2021-09-28 12:40:00,63.09,63.21,63.09,63.21,27349.0,63.09,63.21,63.09,63.21,27349.0
2021-09-28 12:50:00,63.23,63.31,63.17,63.23,15512.0,63.23,63.31,63.17,63.23,15512.0
2021-09-28 13:00:00,63.24,63.39,63.2,63.39,17151.0,63.24,63.39,63.2,63.39,17151.0
2021-09-28 13:10:00,63.38,63.55,63.38,63.54,64471.0,63.38,63.55,63.38,63.54,64471.0
2021-09-28 13:20:00,63.52,63.71,63.52,63.63,20966.0,63.52,63.71,63.52,63.63,20966.0
2021-09-28 13:30:00,63.61,63.63,63.51,63.52,21611.0,63.61,63.63,63.51,63.52,21611.0
2021-09-28 13:40:00,63.53,63.66,63.53,63.63,18556.0,63.53,63.66,63.53,63.63,18556.0
2021-09-28 13:50:00,63.62,63.67,63.52,63.52,10288.0,63.62,63.67,63.52,63.52,10288.0
2021-09-28 14:00:00,63.55,63.65,63.5,63.65,33621.0,63.55,63.65,63.5,63.65,33621.0
2021-09-28 14:10:00,63.62,63.72,63.52,63.72,29652.0,63.62,63.72,63.52,63.72,29652.0
2021-09-28 14:20:00,63.72,63.87,63.71,63.87,55187.0,63.72,63.87,63.71,63.87,55187.0
2021-09-28 14:30:00,63.85,63.88,63.61,63.65,71288.0,63.85,63.88,63.61,63.65,71288.0
2021-09-28 14:40:00,63.63,63.83,63.56,63.83,27210.0,63.63,63.83,63.56,63.83,27210.0
2021-09-28 14:50:00,63.83,63.87,63.63,63.63,34185.0,63.83,63.87,63.63,63.63,34185.0
2021-09-28 15:00:00,63.64,63.74,63.59,63.72,35764.0,63.64,63.74,63.59,63.72,35764.0
2021-09-28 15:10:00,63.71,63.76,63.65,63.69,20775.0,63.71,63.76,63.65,63.69,20775.0
2021-09-28 15:20:00,63.68,63.79,63.54,63.57,36525.0,63.68,63.79,63.54,63.57,36525.0
2021-09-28 15:30:00,63.56,63.68,63.5,63.52,58163.0,63.56,63.68,63.5,63.52,58163.0
2021-09-28 15:40:00,63.52,63.61,63.47,63.49,412757.0,63.52,63.61,63.47,63.49,412757.0
2021-09-28 15:50:00,63.5,63.54,63.35,63.52,268992.0,63.5,63.54,63.35,63.52,268992.0
2021-09-29 09:30:00,63.37,63.65,63.09,63.09,30825.0,63.37,63.65,63.09,63.09,30825.0
2021-09-29 09:40:00,63.08,63.3,63.01,63.08,26859.0,63.08,63.3,63.01,63.08,26859.0
2021-09-29 09:50:00,63.04,63.43,63.04,63.31,14090.0,63.04,63.43,63.04,63.31,14090.0
2021-09-29 10:00:00,63.38,63.4,63.12,63.23,11413.0,63.38,63.4,63.12,63.23,11413.0
2021-09-29 10:10:00,63.25,63.37,63.21,63.32,7389.0,63.25,63.37,63.21,63.32,7389.0
2021-09-29 10:20:00,63.36,63.52,63.36,63.52,11460.0,63.36,63.52,63.36,63.52,11460.0
2021-09-29 10:30:00,63.53,63.62,63.48,63.54,13772.0,63.53,63.62,63.48,63.54,13772.0
2021-09-29 10:40:00,63.56,63.66,63.54,63.66,10292.0,63.56,63.66,63.54,63.66,10292.0
2021-09-29 10:50:00,63.59,63.63,63.41,63.59,15768.0,63.59,63.63,63.41,63.59,15768.0
2021-09-29 11:00:00,63.58,63.63,63.46,63.59,19884.0,63.58,63.63,63.46,63.59,19884.0
2021-09-29 11:10:00,63.59,63.73,63.52,63.57,15313.0,63.59,63.73,63.52,63.57,15313.0
2021-09-29 11:20:00,63.56,63.61,63.52,63.61,9689.0,63.56,63.61,63.52,63.61,9689.0
2021-09-29 11:30:00,63.59,63.73,63.57,63.64,19974.0,63.59,63.73,63.57,63.64,19974.0
2021-09-29 11:40:00,63.61,63.64,63.51,63.59,15092.0,63.61,63.64,63.51,63.59,15092.0
2021-09-29 11:50:00,63.59,63.6,63.5,63.57,70633.0,63.59,63.6,63.5,63.57,70633.0
2021-09-29 12:00:00,63.57,63.62,63.55,63.58,21994.0,63.57,63.62,63.55,63.58,21994.0
2021-09-29 12:10:00,63.58,63.58,63.51,63.55,8900.0,63.58,63.58,63.51,63.55,8900.0
2021-09-29 12:20:00,63.53,63.55,63.44,63.5,6950.0,63.53,63.55,63.44,63.5,6950.0
2021-09-29 12:30:00,63.5,63.51,63.43,63.46,8191.0,63.5,63.51,63.43,63.46,8191.0
2021-09-29 12:40:00,63.46,63.46,63.34,63.38,10085.0,63.46,63.46,63.34,63.38,10085.0
2021-09-29 12:50:00,63.38,63.4,63.32,63.32,9422.0,63.38,63.4,63.32,63.32,9422.0
2021-09-29 13:00:00,63.31,63.32,63.24,63.25,5093.0,63.31,63.32,63.24,63.25,5093.0
2021-09-29 13:10:00,63.25,63.25,63.12,63.16,9514.0,63.25,63.25,63.12,63.16,9514.0
2021-09-29 13:20:00,63.17,63.18,63.06,63.13,56537.0,63.17,63.18,63.06,63.13,56537.0
2021-09-29 13:30:00,63.14,63.17,63.07,63.17,37040.0,63.14,63.17,63.07,63.17,37040.0
2021-09-29 13:40:00,63.17,63.25,63.14,63.25,29419.0,63.17,63.25,63.14,63.25,29419.0
2021-09-29 13:50:00,63.26,63.35,63.19,63.25,6814.0,63.26,63.35,63.19,63.25,6814.0
2021-09-29 14:00:00,63.25,63.41,63.24,63.38,40927.0,63.25,63.41,63.24,63.38,40927.0
2021-09-29 14:10:00,63.4,63.42,63.33,63.39,40932.0,63.4,63.42,63.33,63.39,40932.0
2021-09-29 14:20:00,63.39,63.4,63.3,63.38,35302.0,63.39,63.4,63.3,63.38,35302.0
2021-09-29 14:30:00,63.38,63.44,63.36,63.4,36276.0,63.38,63.44,63.36,63.4,36276.0
2021-09-29 14:40:00,63.38,63.41,63.3,63.3,20249.0,63.38,63.41,63.3,63.3,20249.0
2021-09-29 14:50:00,63.33,63.46,63.33,63.44,43362.0,63.33,63.46,63.33,63.44,43362.0
2021-09-29 15:00:00,63.45,63.5,63.32,63.42,38650.0,63.45,63.5,63.32,63.42,38650.0
2021-09-29 15:10:00,63.42,63.54,63.42,63.49,18898.0,63.42,63.54,63.42,63.49,18898.0
2021-09-29 15:20:00,63.5,63.53,63.45,63.5,12900.0,63.5,63.53,63.45,63.5,12900.0
2021-09-29 15:30:00,63.48,63.5,63.39,63.42,58160.0,63.48,63.5,63.39,63.42,58160.0
2021-09-29 15:40:00,63.41,63.41,63.24,63.26,35234.0,63.41,63.41,63.24,63.26,35234.0
2021-09-29 15:50:00,63.27,63.34,63.23,63.27,107916.0,63.27,63.34,63.23,63.27,107916.0
2021-09-30 09:30:00,63.91,64.34,63.57,63.69,76044.0,63.91,64.34,63.57,63.69,76044.0
2021-09-30 09:40:00,63.67,63.67,63.3,63.39,60706.0,63.67,63.67,63.3,63.39,60706.0
2021-09-30 09:50:00,63.41,63.66,63.32,63.44,48058.0,63.41,63.66,63.32,63.44,48058.0
2021-09-30 10:00:00,63.41,63.43,63.0,63.02,135449.0,63.41,63.43,63.0,63.02,135449.0
2021-09-30 10:10:00,63.07,63.39,62.98,63.33,42394.0,63.07,63.39,62.98,63.33,42394.0
2021-09-30 10:20:00,63.28,63.3,63.08,63.25,31151.0,63.28,63.3,63.08,63.25,31151.0
2021-09-30 10:30:00,63.25,63.35,63.15,63.15,23802.0,63.25,63.35,63.15,63.15,23802.0
2021-09-30 10:40:00,63.12,63.2,62.9,62.94,36292.0,63.12,63.2,62.9,62.94,36292.0
2021-09-30 10:50:00,62.95,63.07,62.86,62.99,29964.0,62.95,63.07,62.86,62.99,29964.0
2021-09-30 11:00:00,62.99,63.05,62.88,62.95,27756.0,62.99,63.05,62.88,62.95,27756.0
2021-09-30 11:10:00,62.96,62.99,62.9,62.94,45964.0,62.96,62.99,62.9,62.94,45964.0
2021-09-30 11:20:00,62.96,63.06,62.86,63.06,60653.0,62.96,63.06,62.86,63.06,60653.0
2021-09-30 11:30:00,63.05,63.05,62.65,62.71,34367.0,63.05,63.05,62.65,62.71,34367.0
2021-09-30 11:40:00,62.68,62.7,62.52,62.56,44157.0,62.68,62.7,62.52,62.56,44157.0
2021-09-30 11:50:00,62.56,62.66,62.52,62.59,46267.0,62.56,62.66,62.52,62.59,46267.0
2021-09-30 12:00:00,62.59,62.64,62.24,62.27,196617.0,62.59,62.64,62.24,62.27,196617.0
2021-09-30 12:10:00,62.27,62.44,62.25,62.31,114765.0,62.27,62.44,62.25,62.31,114765.0
2021-09-30 12:20:00,62.32,62.41,62.28,62.28,49904.0,62.32,62.41,62.28,62.28,49904.0
2021-09-30 12:30:00,62.28,62.32,62.18,62.18,46425.0,62.28,62.32,62.18,62.18,46425.0
2021-09-30 12:40:00,62.17,62.25,62.12,62.21,25376.0,62.17,62.25,62.12,62.21,25376.0
2021-09-30 12:50:00,62.18,62.21,62.07,62.15,68682.0,62.18,62.21,62.07,62.15,68682.0
2021-09-30 13:00:00,62.15,62.38,62.13,62.37,36125.0,62.15,62.38,62.13,62.37,36125.0
2021-09-30 13:10:00,62.37,62.39,62.23,62.36,100486.0,62.37,62.39,62.23,62.36,100486.0
2021-09-30 13:20:00,62.34,62.35,62.15,62.19,90180.0,62.34,62.35,62.15,62.19,90180.0
2021-09-30 13:30:00,62.18,62.28,62.14,62.19,88087.0,62.18,62.28,62.14,62.19,88087.0
2021-09-30 13:40:00,62.19,62.35,62.19,62.34,44778.0,62.19,62.35,62.19,62.34,44778.0
2021-09-30 13:50:00,62.35,62.43,62.32,62.43,39862.0,62.35,62.43,62.32,62.43,39862.0
2021-09-30 14:00:00,62.44,62.55,62.41,62.51,42878.0,62.44,62.55,62.41,62.51,42878.0
2021-09-30 14:10:00,62.51,62.51,62.41,62.48,26849.0,62.51,62.51,62.41,62.48,26849.0
2021-09-30 14:20:00,62.48,62.77,62.46,62.77,27557.0,62.48,62.77,62.46,62.77,27557.0
2021-09-30 14:30:00,62.76,62.88,62.73,62.82,30519.0,62.76,62.88,62.73,62.82,30519.0
2021-09-30 14:40:00,62.81,62.97,62.75,62.81,44770.0,62.81,62.97,62.75,62.81,44770.0
2021-09-30 14:50:00,62.83,62.88,62.7,62.76,114355.0,62.83,62.88,62.7,62.76,114355.0
2021-09-30 15:00:00,62.76,62.78,62.63,62.72,38533.0,62.76,62.78,62.63,62.72,38533.0
2021-09-30 15:10:00,62.72,62.84,62.71,62.76,44879.0,62.72,62.84,62.71,62.76,44879.0
2021-09-30 15:20:00,62.76,62.79,62.61,62.68,103353.0,62.76,62.79,62.61,62.68,103353.0
2021-09-30 15:30:00,62.66,62.8,62.57,62.57,61737.0,62.66,62.8,62.57,62.57,61737.0
2021-09-30 15:40:00,62.58,62.61,62.51,62.55,155520.0,62.58,62.61,62.51,62.55,155520.0
2021-09-30 15:50:00,62.55,62.56,62.18,62.3,531961.0,62.55,62.56,62.18,62.3,531961.0
2021-10-01 09:30:00,62.67,62.95,62.0,62.13,92070.0,62.67,62.95,62.0,62.13,92070.0
2021-10-01 09:40:00,62.13,62.14,61.38,61.57,48431.0,62.13,62.14,61.38,61.57,48431.0
2021-10-01 09:50:00,61.57,61.59,61.24,61.5,24699.0,61.57,61.59,61.24,61.5,24699.0
2021-10-01 10:00:00,61.5,61.76,61.44,61.67,32031.0,61.5,61.76,61.44,61.67,32031.0
2021-10-01 10:10:00,61.7,61.73,61.31,61.31,37714.0,61.7,61.73,61.31,61.31,37714.0
2021-10-01 10:20:00,61.3,61.7,61.28,61.69,41394.0,61.3,61.7,61.28,61.69,41394.0
2021-10-01 10:30:00,61.66,61.83,61.63,61.63,42462.0,61.66,61.83,61.63,61.63,42462.0
2021-10-01 10:40:00,61.6,61.68,61.51,61.67,24264.0,61.6,61.68,61.51,61.67,24264.0
2021-10-01 10:50:00,61.68,61.82,61.64,61.78,55796.0,61.68,61.82,61.64,61.78,55796.0
2021-10-01 11:00:00,61.77,61.97,61.71,61.74,51198.0,61.77,61.97,61.71,61.74,51198.0
2021-10-01 11:10:00,61.74,62.06,61.73,61.96,32897.0,61.74,62.06,61.73,61.96,32897.0
2021-10-01 11:20:00,61.98,62.08,61.91,62.03,26774.0,61.98,62.08,61.91,62.03,26774.0
2021-10-01 11:30:00,62.04,62.17,62.01,62.09,22032.0,62.04,62.17,62.01,62.09,22032.0
2021-10-01 11:40:00,62.09,62.38,62.09,62.27,27317.0,62.09,62.38,62.09,62.27,27317.0
2021-10-01 11:50:00,62.28,62.33,62.18,62.3,25751.0,62.28,62.33,62.18,62.3,25751.0
2021-10-01 12:00:00,62.28,62.33,62.19,62.3,19393.0,62.28,62.33,62.19,62.3,19393.0
2021-10-01 12:10:00,62.29,62.39,62.24,62.3,30401.0,62.29,62.39,62.24,62.3,30401.0
2021-10-01 12:20:00,62.31,62.42,62.28,62.39,25551.0,62.31,62.42,62.28,62.39,25551.0
2021-10-01 12:30:00,62.4,62.46,62.39,62.46,32202.0,62.4,62.46,62.39,62.46,32202.0
2021-10-01 12:40:00,62.47,62.54,62.41,62.42,28142.0,62.47,62.54,62.41,62.42,28142.0
2021-10-01 12:50:00,62.41,62.47,62.39,62.4,21312.0,62.41,62.47,62.39,62.4,21312.0
2021-10-01 13:00:00,62.4,62.46,62.31,62.46,30649.0,62.4,62.46,62.31,62.46,30649.0
2021-10-01 13:10:00,62.49,62.52,62.42,62.51,18977.0,62.49,62.52,62.42,62.51,18977.0
2021-10-01 13:20:00,62.5,62.58,62.49,62.5,21807.0,62.5,62.58,62.49,62.5,21807.0
2021-10-01 13:30:00,62.5,62.61,62.5,62.6,19769.0,62.5,62.61,62.5,62.6,19769.0
2021-10-01 13:40:00,62.6,62.75,62.51,62.73,46287.0,62.6,62.75,62.51,62.73,46287.0
2021-10-01 13:50:00,62.72,62.77,62.7,62.72,12196.0,62.72,62.77,62.7,62.72,12196.0
2021-10-01 14:00:00,62.72,62.84,62.72,62.77,22258.0,62.72,62.84,62.72,62.77,22258.0
2021-10-01 14:10:00,62.77,62.86,62.77,62.83,20746.0,62.77,62.86,62.77,62.83,20746.0
2021-10-01 14:20:00,62.82,62.89,62.81,62.85,29226.0,62.82,62.89,62.81,62.85,29226.0
2021-10-01 14:30:00,62.85,62.95,62.84,62.92,22953.0,62.85,62.95,62.84,62.92,22953.0
2021-10-01 14:40:00,62.92,62.93,62.82,62.84,35001.0,62.92,62.93,62.82,62.84,35001.0
2021-10-01 14:50:00,62.84,62.98,62.8,62.96,24175.0,62.84,62.98,62.8,62.96,24175.0
2021-10-01 15:00:00,62.97,63.18,62.96,63.17,28288.0,62.97,63.18,62.96,63.17,28288.0
2021-10-01 15:10:00,63.17,63.33,63.16,63.25,59600.0,63.17,63.33,63.16,63.25,59600.0
2021-10-01 15:20:00,63.25,63.32,63.12,63.18,53609.0,63.25,63.32,63.12,63.18,53609.0
2021-10-01 15:30:00,63.19,63.34,63.14,63.27,58939.0,63.19,63.34,63.14,63.27,58939.0
2021-10-01 15:40:00,63.27,63.31,63.07,63.09,87073.0,63.27,63.31,63.07,63.09,87073.0
2021-10-01 15:50:00,63.1,63.31,62.99,63.06,278361.0,63.1,63.31,62.99,63.06,278361.0
2021-10-04 09:30:00,63.25,63.69,63.03,63.28,56322.0,63.25,63.69,63.03,63.28,56322.0
2021-10-04 09:40:00,63.17,63.99,63.02,63.99,50831.0,63.17,63.99,63.02,63.99,50831.0
2021-10-04 09:50:00,63.92,64.01,63.62,63.82,29478.0,63.92,64.01,63.62,63.82,29478.0
2021-10-04 10:00:00,63.83,63.99,63.62,63.79,30409.0,63.83,63.99,63.62,63.79,30409.0
2021-10-04 10:10:00,63.79,63.81,63.62,63.67,29322.0,63.79,63.81,63.62,63.67,29322.0
2021-10-04 10:20:00,63.67,63.74,63.33,63.35,44350.0,63.67,63.74,63.33,63.35,44350.0
2021-10-04 10:30:00,63.28,63.47,62.85,62.99,31773.0,63.28,63.47,62.85,62.99,31773.0
2021-10-04 10:40:00,63.06,63.32,63.03,63.15,21963.0,63.06,63.32,63.03,63.15,21963.0
2021-10-04 10:50:00,63.17,63.18,62.96,63.05,31269.0,63.17,63.18,62.96,63.05,31269.0
2021-10-04 11:00:00,63.05,63.11,62.94,63.07,15595.0,63.05,63.11,62.94,63.07,15595.0
2021-10-04 11:10:00,63.05,63.14,63.01,63.01,14591.0,63.05,63.14,63.01,63.01,14591.0
2021-10-04 11:20:00,63.0,63.0,62.73,62.8,19472.0,63.0,63.0,62.73,62.8,19472.0
2021-10-04 11:30:00,62.83,62.83,62.59,62.61,19530.0,62.83,62.83,62.59,62.61,19530.0
2021-10-04 11:40:00,62.63,62.8,62.59,62.78,10698.0,62.63,62.8,62.59,62.78,10698.0
2021-10-04 11:50:00,62.78,62.9,62.75,62.87,18588.0,62.78,62.9,62.75,62.87,18588.0
2021-10-04 12:00:00,62.85,62.93,62.77,62.91,11824.0,62.85,62.93,62.77,62.91,11824.0
2021-10-04 12:10:00,62.92,62.93,62.8,62.82,8824.0,62.92,62.93,62.8,62.82,8824.0
2021-10-04 12:20:00,62.81,62.81,62.72,62.8,11671.0,62.81,62.81,62.72,62.8,11671.0
2021-10-04 12:30:00,62.77,62.86,62.74,62.81,13210.0,62.77,62.86,62.74,62.81,13210.0
2021-10-04 12:40:00,62.8,62.8,62.69,62.79,17857.0,62.8,62.8,62.69,62.79,17857.0
2021-10-04 12:50:00,62.81,62.84,62.7,62.77,13132.0,62.81,62.84,62.7,62.77,13132.0
2021-10-04 13:00:00,62.75,62.79,62.59,62.75,63218.0,62.75,62.79,62.59,62.75,63218.0
2021-10-04 13:10:00,62.73,62.73,62.56,62.6,13694.0,62.73,62.73,62.56,62.6,13694.0
2021-10-04 13:20:00,62.6,62.66,62.51,62.57,23131.0,62.6,62.66,62.51,62.57,23131.0
2021-10-04 13:30:00,62.57,62.72,62.53,62.66,24153.0,62.57,62.72,62.53,62.66,24153.0
2021-10-04 13:40:00,62.66,62.73,62.59,62.67,10702.0,62.66,62.73,62.59,62.67,10702.0
2021-10-04 13:50:00,62.66,62.69,62.56,62.57,11375.0,62.66,62.69,62.56,62.57,11375.0
2021-10-04 14:00:00,62.57,62.67,62.54,62.6,16671.0,62.57,62.67,62.54,62.6,16671.0
2021-10-04 14:10:00,62.59,62.6,62.47,62.54,15231.0,62.59,62.6,62.47,62.54,15231.0
2021-10-04 14:20:00,62.53,62.59,62.45,62.46,11356.0,62.53,62.59,62.45,62.46,11356.0
2021-10-04 14:30:00,62.45,62.48,62.34,62.45,21264.0,62.45,62.48,62.34,62.45,21264.0
2021-10-04 14:40:00,62.41,62.47,62.38,62.44,9347.0,62.41,62.47,62.38,62.44,9347.0
2021-10-04 14:50:00,62.43,62.45,62.38,62.43,12300.0,62.43,62.45,62.38,62.43,12300.0
2021-10-04 15:00:00,62.43,62.51,62.41,62.44,17344.0,62.43,62.51,62.41,62.44,17344.0
2021-10-04 15:10:00,62.43,62.43,62.3,62.3,21999.0,62.43,62.43,62.3,62.3,21999.0
2021-10-04 15:20:00,62.3,62.39,62.25,62.38,22958.0,62.3,62.39,62.25,62.38,22958.0
2021-10-04 15:30:00,62.37,62.56,62.37,62.42,62279.0,62.37,62.56,62.37,62.42,62279.0
2021-10-04 15:40:00,62.43,62.64,62.43,62.54,59408.0,62.43,62.64,62.43,62.54,59408.0
2021-10-04 15:50:00,62.53,62.61,62.42,62.54,173919.0,62.53,62.61,62.42,62.54,173919.0
2021-10-05 09:30:00,62.68,62.88,62.35,62.45,49538.0,62.68,62.88,62.35,62.45,49538.0
2021-10-05 09:40:00,62.6,62.71,62.27,62.37,18797.0,62.6,62.71,62.27,62.37,18797.0
2021-10-05 09:50:00,62.45,62.86,62.44,62.82,20739.0,62.45,62.86,62.44,62.82,20739.0
2021-10-05 10:00:00,62.84,63.07,62.81,62.9,18145.0,62.84,63.07,62.81,62.9,18145.0
2021-10-05 10:10:00,62.88,62.95,62.68,62.7,26287.0,62.88,62.95,62.68,62.7,26287.0
2021-10-05 10:20:00,62.73,63.03,62.71,63.01,56130.0,62.73,63.03,62.71,63.01,56130.0
2021-10-05 10:30:00,63.01,63.06,62.9,63.03,47921.0,63.01,63.06,62.9,63.03,47921.0
2021-10-05 10:40:00,63.03,63.03,62.79,62.89,27175.0,63.03,63.03,62.79,62.89,27175.0
2021-10-05 10:50:00,62.88,62.9,62.74,62.85,20786.0,62.88,62.9,62.74,62.85,20786.0
2021-10-05 11:00:00,62.86,63.01,62.83,62.86,33654.0,62.86,63.01,62.83,62.86,33654.0
2021-10-05 11:10:00,62.86,62.88,62.68,62.79,23367.0,62.86,62.88,62.68,62.79,23367.0
2021-10-05 11:20:00,62.79,62.85,62.56,62.71,125781.0,62.79,62.85,62.56,62.71,125781.0
2021-10-05 11:30:00,62.78,62.79,62.41,62.44,122886.0,62.78,62.79,62.41,62.44,122886.0
2021-10-05 11:40:00,62.45,62.51,62.38,62.46,17820.0,62.45,62.51,62.38,62.46,17820.0
2021-10-05 11:50:00,62.46,62.5,62.24,62.37,60722.0,62.46,62.5,62.24,62.37,60722.0
2021-10-05 12:00:00,62.39,62.44,62.36,62.44,34422.0,62.39,62.44,62.36,62.44,34422.0
2021-10-05 12:10:00,62.44,62.46,62.21,62.21,43017.0,62.44,62.46,62.21,62.21,43017.0
2021-10-05 12:20:00,62.22,62.25,62.1,62.12,34095.0,62.22,62.25,62.1,62.12,34095.0
2021-10-05 12:30:00,62.13,62.17,62.02,62.04,17127.0,62.13,62.17,62.02,62.04,17127.0
2021-10-05 12:40:00,62.05,62.13,62.03,62.08,29573.0,62.05,62.13,62.03,62.08,29573.0
2021-10-05 12:50:00,62.1,62.1,62.01,62.03,15770.0,62.1,62.1,62.01,62.03,15770.0
2021-10-05 13:00:00,62.04,62.05,61.94,62.05,15864.0,62.04,62.05,61.94,62.05,15864.0
2021-10-05 13:10:00,62.05,62.23,62.02,62.23,25144.0,62.05,62.23,62.02,62.23,25144.0
2021-10-05 13:20:00,62.21,62.32,62.21,62.23,19473.0,62.21,62.32,62.21,62.23,19473.0
2021-10-05 13:30:00,62.26,62.39,62.24,62.38,42014.0,62.26,62.39,62.24,62.38,42014.0
2021-10-05 13:40:00,62.38,62.51,62.37,62.48,43887.0,62.38,62.51,62.37,62.48,43887.0
2021-10-05 13:50:00,62.47,62.59,62.46,62.51,127228.0,62.47,62.59,62.46,62.51,127228.0
2021-10-05 14:00:00,62.51,62.51,62.35,62.5,433052.0,62.51,62.51,62.35,62.5,433052.0
2021-10-05 14:10:00,62.5,62.64,62.48,62.6,64500.0,62.5,62.64,62.48,62.6,64500.0
2021-10-05 14:20:00,62.6,62.76,62.59,62.75,25246.0,62.6,62.76,62.59,62.75,25246.0
2021-10-05 14:30:00,62.75,62.86,62.74,62.79,79336.0,62.75,62.86,62.74,62.79,79336.0
2021-10-05 14:40:00,62.8,62.8,62.65,62.65,15184.0,62.8,62.8,62.65,62.65,15184.0
2021-10-05 14:50:00,62.65,62.82,62.64,62.77,50014.0,62.65,62.82,62.64,62.77,50014.0
2021-10-05 15:00:00,62.75,62.81,62.64,62.64,40030.0,62.75,62.81,62.64,62.64,40030.0
2021-10-05 15:10:00,62.65,62.75,62.6,62.61,30003.0,62.65,62.75,62.6,62.61,30003.0
2021-10-05 15:20:00,62.6,62.73,62.49,62.69,48145.0,62.6,62.73,62.49,62.69,48145.0
2021-10-05 15:30:00,62.67,62.69,62.6,62.69,111736.0,62.67,62.69,62.6,62.69,111736.0
2021-10-05 15:40:00,62.68,62.89,62.64,62.83,195512.0,62.68,62.89,62.64,62.83,195512.0
2021-10-05 15:50:00,62.83,62.95,62.58,62.7,728927.0,62.83,62.95,62.58,62.7,728927.0
2021-10-06 09:30:00,62.07,62.11,61.2,61.24,84471.0,62.07,62.11,61.2,61.24,84471.0
2021-10-06 09:40:00,61.21,61.49,61.04,61.26,73791.0,61.21,61.49,61.04,61.26,73791.0
2021-10-06 09:50:00,61.29,61.31,61.12,61.19,49099.0,61.29,61.31,61.12,61.19,49099.0
2021-10-06 10:00:00,61.13,61.23,61.05,61.15,57186.0,61.13,61.23,61.05,61.15,57186.0
2021-10-06 10:10:00,61.13,61.22,60.94,60.97,83119.0,61.13,61.22,60.94,60.97,83119.0
2021-10-06 10:20:00,60.97,61.57,60.81,61.56,63770.0,60.97,61.57,60.81,61.56,63770.0
2021-10-06 10:30:00,61.54,61.66,61.35,61.47,30061.0,61.54,61.66,61.35,61.47,30061.0
2021-10-06 10:40:00,61.45,61.49,61.19,61.39,23996.0,61.45,61.49,61.19,61.39,23996.0
2021-10-06 10:50:00,61.4,61.55,61.34,61.49,22105.0,61.4,61.55,61.34,61.49,22105.0
2021-10-06 11:00:00,61.45,61.66,61.45,61.59,22129.0,61.45,61.66,61.45,61.59,22129.0
2021-10-06 11:10:00,61.62,61.89,61.57,61.89,22549.0,61.62,61.89,61.57,61.89,22549.0
2021-10-06 11:20:00,61.87,62.07,61.81,62.0,133666.0,61.87,62.07,61.81,62.0,133666.0
2021-10-06 11:30:00,62.0,62.08,61.9,62.04,102272.0,62.0,62.08,61.9,62.04,102272.0
2021-10-06 11:40:00,62.06,62.12,61.96,62.09,71010.0,62.06,62.12,61.96,62.09,71010.0
2021-10-06 11:50:00,62.1,62.29,62.1,62.28,34732.0,62.1,62.29,62.1,62.28,34732.0
2021-10-06 12:00:00,62.29,62.31,62.0,62.0,42640.0,62.29,62.31,62.0,62.0,42640.0
2021-10-06 12:10:00,62.01,62.05,61.9,61.92,81601.0,62.01,62.05,61.9,61.92,81601.0
2021-10-06 12:20:00,61.91,62.0,61.87,61.99,31872.0,61.91,62.0,61.87,61.99,31872.0
2021-10-06 12:30:00,62.0,62.17,61.98,62.15,28360.0,62.0,62.17,61.98,62.15,28360.0
2021-10-06 12:40:00,62.15,62.27,62.12,62.2,28365.0,62.15,62.27,62.12,62.2,28365.0
2021-10-06 12:50:00,62.22,62.31,62.22,62.26,29814.0,62.22,62.31,62.22,62.26,29814.0
2021-10-06 13:00:00,62.26,62.3,62.14,62.23,30151.0,62.26,62.3,62.14,62.23,30151.0
2021-10-06 13:10:00,62.23,62.37,62.15,62.31,34367.0,62.23,62.37,62.15,62.31,34367.0
2021-10-06 13:20:00,62.3,62.52,62.28,62.51,33026.0,62.3,62.52,62.28,62.51,33026.0
2021-10-06 13:30:00,62.51,62.59,62.5,62.57,20447.0,62.51,62.59,62.5,62.57,20447.0
2021-10-06 13:40:00,62.55,62.62,62.52,62.6,12547.0,62.55,62.62,62.52,62.6,12547.0
2021-10-06 13:50:00,62.58,62.7,62.49,62.58,27972.0,62.58,62.7,62.49,62.58,27972.0
2021-10-06 14:00:00,62.58,62.73,62.53,62.6,27701.0,62.58,62.73,62.53,62.6,27701.0
2021-10-06 14:10:00,62.6,62.83,62.57,62.81,25467.0,62.6,62.83,62.57,62.81,25467.0
2021-10-06 14:20:00,62.82,62.82,62.59,62.68,35095.0,62.82,62.82,62.59,62.68,35095.0
2021-10-06 14:30:00,62.67,62.79,62.6,62.78,32736.0,62.67,62.79,62.6,62.78,32736.0
2021-10-06 14:40:00,62.77,62.89,62.71,62.83,39872.0,62.77,62.89,62.71,62.83,39872.0
2021-10-06 14:50:00,62.84,62.94,62.73,62.81,36592.0,62.84,62.94,62.73,62.81,36592.0
2021-10-06 15:00:00,62.83,62.88,62.75,62.77,47661.0,62.83,62.88,62.75,62.77,47661.0
2021-10-06 15:10:00,62.77,62.84,62.56,62.73,67740.0,62.77,62.84,62.56,62.73,67740.0
2021-10-06 15:20:00,62.73,62.86,62.63,62.84,58598.0,62.73,62.86,62.63,62.84,58598.0
2021-10-06 15:30:00,62.83,62.98,62.79,62.94,169510.0,62.83,62.98,62.79,62.94,169510.0
2021-10-06 15:40:00,62.95,63.04,62.85,62.94,92714.0,62.95,63.04,62.85,62.94,92714.0
2021-10-06 15:50:00,62.96,63.12,62.96,63.05,227833.0,62.96,63.12,62.96,63.05,227833.0
2021-10-07 09:30:00,63.4,64.09,63.26,64.09,55298.0,63.4,64.09,63.26,64.09,55298.0
2021-10-07 09:40:00,64.09,64.2,63.97,63.99,58686.0,64.09,64.2,63.97,63.99,58686.0
2021-10-07 09:50:00,63.99,64.06,63.8,64.01,57227.0,63.99,64.06,63.8,64.01,57227.0
2021-10-07 10:00:00,64.01,64.23,63.93,64.05,48727.0,64.01,64.23,63.93,64.05,48727.0
2021-10-07 10:10:00,64.04,64.14,64.02,64.08,17319.0,64.04,64.14,64.02,64.08,17319.0
2021-10-07 10:20:00,64.06,64.06,63.91,64.03,36244.0,64.06,64.06,63.91,64.03,36244.0
2021-10-07 10:30:00,64.03,64.26,63.98,64.08,30217.0,64.03,64.26,63.98,64.08,30217.0
2021-10-07 10:40:00,64.08,64.15,63.95,64.13,14918.0,64.08,64.15,63.95,64.13,14918.0
2021-10-07 10:50:00,64.11,64.25,64.1,64.17,27966.0,64.11,64.25,64.1,64.17,27966.0
2021-10-07 11:00:00,64.17,64.33,64.16,64.23,17786.0,64.17,64.33,64.16,64.23,17786.0
2021-10-07 11:10:00,64.25,64.31,64.15,64.23,69279.0,64.25,64.31,64.15,64.23,69279.0
2021-10-07 11:20:00,64.23,64.3,64.16,64.23,70064.0,64.23,64.3,64.16,64.23,70064.0
2021-10-07 11:30:00,64.22,64.27,64.09,64.22,22050.0,64.22,64.27,64.09,64.22,22050.0
2021-10-07 11:40:00,64.22,64.31,64.2,64.23,36168.0,64.22,64.31,64.2,64.23,36168.0
2021-10-07 11:50:00,64.23,64.24,64.16,64.21,16621.0,64.23,64.24,64.16,64.21,16621.0
2021-10-07 12:00:00,64.21,64.25,64.19,64.25,20433.0,64.21,64.25,64.19,64.25,20433.0
2021-10-07 12:10:00,64.24,64.34,64.19,64.22,102040.0,64.24,64.34,64.19,64.22,102040.0
2021-10-07 12:20:00,64.21,64.27,64.14,64.25,25850.0,64.21,64.27,64.14,64.25,25850.0
2021-10-07 12:30:00,64.25,64.62,64.25,64.57,98084.0,64.25,64.62,64.25,64.57,98084.0
2021-10-07 12:40:00,64.56,64.58,64.39,64.41,16605.0,64.56,64.58,64.39,64.41,16605.0
2021-10-07 12:50:00,64.4,64.47,64.35,64.46,13522.0,64.4,64.47,64.35,64.46,13522.0
2021-10-07 13:00:00,64.48,64.49,64.39,64.44,12842.0,64.48,64.49,64.39,64.44,12842.0
2021-10-07 13:10:00,64.47,64.5,64.4,64.49,14018.0,64.47,64.5,64.4,64.49,14018.0
2021-10-07 13:20:00,64.5,64.51,64.4,64.51,23182.0,64.5,64.51,64.4,64.51,23182.0
2021-10-07 13:30:00,64.51,64.57,64.5,64.57,22237.0,64.51,64.57,64.5,64.57,22237.0
2021-10-07 13:40:00,64.57,64.57,64.48,64.51,14780.0,64.57,64.57,64.48,64.51,14780.0
2021-10-07 13:50:00,64.51,64.52,64.42,64.47,17653.0,64.51,64.52,64.42,64.47,17653.0
2021-10-07 14:00:00,64.46,64.46,64.33,64.37,21072.0,64.46,64.46,64.33,64.37,21072.0
2021-10-07 14:10:00,64.37,64.39,64.21,64.23,23039.0,64.37,64.39,64.21,64.23,23039.0
2021-10-07 14:20:00,64.22,64.22,64.07,64.09,22684.0,64.22,64.22,64.07,64.09,22684.0
2021-10-07 14:30:00,64.1,64.1,63.98,63.99,29048.0,64.1,64.1,63.98,63.99,29048.0
2021-10-07 14:40:00,63.98,64.06,63.97,64.02,21906.0,63.98,64.06,63.97,64.02,21906.0
2021-10-07 14:50:00,64.04,64.05,63.91,63.97,25437.0,64.04,64.05,63.91,63.97,25437.0
2021-10-07 15:00:00,63.97,64.1,63.93,64.1,19988.0,63.97,64.1,63.93,64.1,19988.0
2021-10-07 15:10:00,64.1,64.12,64.05,64.09,26369.0,64.1,64.12,64.05,64.09,26369.0
2021-10-07 15:20:00,64.08,64.08,63.95,64.0,37414.0,64.08,64.08,63.95,64.0,37414.0
2021-10-07 15:30:00,63.99,64.11,63.97,63.99,54586.0,63.99,64.11,63.97,63.99,54586.0
2021-10-07 15:40:00,64.0,64.07,63.89,64.03,80670.0,64.0,64.07,63.89,64.03,80670.0
2021-10-07 15:50:00,64.04,64.04,63.8,63.98,228304.0,64.04,64.04,63.8,63.98,228304.0
2021-10-08 09:30:00,64.17,64.33,63.92,63.94,28430.0,64.17,64.33,63.92,63.94,28430.0
2021-10-08 09:40:00,63.99,64.09,63.77,63.85,21013.0,63.99,64.09,63.77,63.85,21013.0
2021-10-08 09:50:00,63.84,63.91,63.64,63.9,14991.0,63.84,63.91,63.64,63.9,14991.0
2021-10-08 10:00:00,63.9,64.09,63.89,64.0,7819.0,63.9,64.09,63.89,64.0,7819.0
2021-10-08 10:10:00,63.98,63.98,63.81,63.9,35223.0,63.98,63.98,63.81,63.9,35223.0
2021-10-08 10:20:00,63.92,63.92,63.75,63.86,22578.0,63.92,63.92,63.75,63.86,22578.0
2021-10-08 10:30:00,63.87,63.97,63.81,63.91,15507.0,63.87,63.97,63.81,63.91,15507.0
2021-10-08 10:40:00,63.92,64.15,63.92,64.08,18503.0,63.92,64.15,63.92,64.08,18503.0
2021-10-08 10:50:00,64.08,64.11,63.99,63.99,9765.0,64.08,64.11,63.99,63.99,9765.0
2021-10-08 11:00:00,63.98,64.0,63.85,63.9,10958.0,63.98,64.0,63.85,63.9,10958.0
2021-10-08 11:10:00,63.89,64.06,63.87,64.05,110464.0,63.89,64.06,63.87,64.05,110464.0
2021-10-08 11:20:00,64.05,64.06,63.96,64.03,111582.0,64.05,64.06,63.96,64.03,111582.0
2021-10-08 11:30:00,64.03,64.19,64.0,64.18,32880.0,64.03,64.19,64.0,64.18,32880.0
2021-10-08 11:40:00,64.17,64.2,64.13,64.2,12292.0,64.17,64.2,64.13,64.2,12292.0
2021-10-08 11:50:00,64.19,64.26,64.19,64.22,8428.0,64.19,64.26,64.19,64.22,8428.0
2021-10-08 12:00:00,64.22,64.31,64.2,64.25,17839.0,64.22,64.31,64.2,64.25,17839.0
2021-10-08 12:10:00,64.26,64.37,64.22,64.37,27988.0,64.26,64.37,64.22,64.37,27988.0
2021-10-08 12:20:00,64.36,64.37,64.13,64.14,23872.0,64.36,64.37,64.13,64.14,23872.0
2021-10-08 12:30:00,64.16,64.22,64.1,64.22,8278.0,64.16,64.22,64.1,64.22,8278.0
2021-10-08 12:40:00,64.22,64.24,64.2,64.23,7751.0,64.22,64.24,64.2,64.23,7751.0
2021-10-08 12:50:00,64.22,64.27,64.21,64.26,9086.0,64.22,64.27,64.21,64.26,9086.0
2021-10-08 13:00:00,64.24,64.28,64.21,64.21,3981.0,64.24,64.28,64.21,64.21,3981.0
2021-10-08 13:10:00,64.21,64.27,64.12,64.13,8279.0,64.21,64.27,64.12,64.13,8279.0
2021-10-08 13:20:00,64.11,64.19,64.09,64.17,8639.0,64.11,64.19,64.09,64.17,8639.0
2021-10-08 13:30:00,64.17,64.29,64.16,64.29,11251.0,64.17,64.29,64.16,64.29,11251.0
2021-10-08 13:40:00,64.27,64.29,64.25,64.27,3731.0,64.27,64.29,64.25,64.27,3731.0
2021-10-08 13:50:00,64.26,64.3,64.24,64.27,8283.0,64.26,64.3,64.24,64.27,8283.0
2021-10-08 14:00:00,64.28,64.36,64.26,64.34,10973.0,64.28,64.36,64.26,64.34,10973.0
2021-10-08 14:10:00,64.35,64.48,64.35,64.43,40316.0,64.35,64.48,64.35,64.43,40316.0
2021-10-08 14:20:00,64.44,64.53,64.44,64.51,23149.0,64.44,64.53,64.44,64.51,23149.0
2021-10-08 14:30:00,64.51,64.58,64.49,64.52,11517.0,64.51,64.58,64.49,64.52,11517.0
2021-10-08 14:40:00,64.51,64.51,64.42,64.44,30324.0,64.51,64.51,64.42,64.44,30324.0
2021-10-08 14:50:00,64.42,64.52,64.42,64.49,13127.0,64.42,64.52,64.42,64.49,13127.0
2021-10-08 15:00:00,64.5,64.52,64.46,64.48,36514.0,64.5,64.52,64.46,64.48,36514.0
2021-10-08 15:10:00,64.48,64.53,64.38,64.4,21720.0,64.48,64.53,64.38,64.4,21720.0
2021-10-08 15:20:00,64.4,64.43,64.34,64.35,14128.0,64.4,64.43,64.34,64.35,14128.0
2021-10-08 15:30:00,64.35,64.43,64.23,64.26,68709.0,64.35,64.43,64.23,64.26,68709.0
2021-10-08 15:40:00,64.26,64.33,64.23,64.29,69397.0,64.26,64.33,64.23,64.29,69397.0
2021-10-08 15:50:00,64.28,64.4,64.21,64.34,299148.0,64.28,64.4,64.21,64.34,299148.0
2021-10-11 09:30:00,64.14,64.29,63.98,64.04,37382.0,64.14,64.29,63.98,64.04,37382.0
2021-10-11 09:40:00,63.96,64.21,63.92,64.1,9122.0,63.96,64.21,63.92,64.1,9122.0
2021-10-11 09:50:00,64.11,64.34,64.11,64.29,7312.0,64.11,64.34,64.11,64.29,7312.0
2021-10-11 10:00:00,64.28,64.43,64.27,64.31,15932.0,64.28,64.43,64.27,64.31,15932.0
2021-10-11 10:10:00,64.29,64.47,64.29,64.47,17091.0,64.29,64.47,64.29,64.47,17091.0
2021-10-11 10:20:00,64.48,64.49,64.24,64.38,12687.0,64.48,64.49,64.24,64.38,12687.0
2021-10-11 10:30:00,64.38,64.38,64.14,64.34,67088.0,64.38,64.38,64.14,64.34,67088.0
2021-10-11 10:40:00,64.34,64.35,64.18,64.2,69211.0,64.34,64.35,64.18,64.2,69211.0
2021-10-11 10:50:00,64.23,64.26,64.08,64.08,13829.0,64.23,64.26,64.08,64.08,13829.0
2021-10-11 11:00:00,64.08,64.15,64.05,64.12,24777.0,64.08,64.15,64.05,64.12,24777.0
2021-10-11 11:10:00,64.11,64.12,64.02,64.02,22786.0,64.11,64.12,64.02,64.02,22786.0
2021-10-11 11:20:00,64.03,64.1,64.0,64.04,19493.0,64.03,64.1,64.0,64.04,19493.0
2021-10-11 11:30:00,64.05,64.24,64.02,64.22,14389.0,64.05,64.24,64.02,64.22,14389.0
2021-10-11 11:40:00,64.23,64.35,64.23,64.3,7498.0,64.23,64.35,64.23,64.3,7498.0
2021-10-11 11:50:00,64.3,64.31,64.25,64.25,16021.0,64.3,64.31,64.25,64.25,16021.0
2021-10-11 12:00:00,64.26,64.27,64.14,64.18,21518.0,64.26,64.27,64.14,64.18,21518.0
2021-10-11 12:10:00,64.17,64.18,64.07,64.1,21572.0,64.17,64.18,64.07,64.1,21572.0
2021-10-11 12:20:00,64.09,64.17,64.07,64.12,27794.0,64.09,64.17,64.07,64.12,27794.0
2021-10-11 12:30:00,64.13,64.18,64.11,64.12,14409.0,64.13,64.18,64.11,64.12,14409.0
2021-10-11 12:40:00,64.12,64.13,64.08,64.09,20700.0,64.12,64.13,64.08,64.09,20700.0
2021-10-11 12:50:00,64.1,64.1,63.91,63.93,8119.0,64.1,64.1,63.91,63.93,8119.0
2021-10-11 13:00:00,63.93,63.93,63.76,63.8,18821.0,63.93,63.93,63.76,63.8,18821.0
2021-10-11 13:10:00,63.81,63.96,63.8,63.93,21545.0,63.81,63.96,63.8,63.93,21545.0
2021-10-11 13:20:00,63.93,63.97,63.86,63.94,52022.0,63.93,63.97,63.86,63.94,52022.0
2021-10-11 13:30:00,63.94,63.97,63.88,63.9,18471.0,63.94,63.97,63.88,63.9,18471.0
2021-10-11 13:40:00,63.89,63.97,63.83,63.85,43403.0,63.89,63.97,63.83,63.85,43403.0
2021-10-11 13:50:00,63.86,63.86,63.74,63.78,19695.0,63.86,63.86,63.74,63.78,19695.0
2021-10-11 14:00:00,63.75,63.77,63.62,63.65,16806.0,63.75,63.77,63.62,63.65,16806.0
2021-10-11 14:10:00,63.65,63.67,63.57,63.59,27825.0,63.65,63.67,63.57,63.59,27825.0
2021-10-11 14:20:00,63.58,63.59,63.48,63.54,28260.0,63.58,63.59,63.48,63.54,28260.0
2021-10-11 14:30:00,63.54,63.64,63.53,63.59,44027.0,63.54,63.64,63.53,63.59,44027.0
2021-10-11 14:40:00,63.58,63.58,63.46,63.5,46463.0,63.58,63.58,63.46,63.5,46463.0
2021-10-11 14:50:00,63.48,63.5,63.42,63.47,21618.0,63.48,63.5,63.42,63.47,21618.0
2021-10-11 15:00:00,63.47,63.51,63.32,63.36,19446.0,63.47,63.51,63.32,63.36,19446.0
2021-10-11 15:10:00,63.36,63.36,63.26,63.31,30052.0,63.36,63.36,63.26,63.31,30052.0
2021-10-11 15:20:00,63.3,63.41,63.27,63.37,35595.0,63.3,63.41,63.27,63.37,35595.0
2021-10-11 15:30:00,63.37,63.53,63.27,63.27,64673.0,63.37,63.53,63.27,63.27,64673.0
2021-10-11 15:40:00,63.26,63.29,63.06,63.07,105754.0,63.26,63.29,63.06,63.07,105754.0
2021-10-11 15:50:00,63.07,63.12,63.01,63.08,287554.0,63.07,63.12,63.01,63.08,287554.0
2021-10-12 09:30:00,63.16,63.72,63.0,63.72,47448.0,63.16,63.72,63.0,63.72,47448.0
2021-10-12 09:40:00,63.71,63.71,63.44,63.61,33343.0,63.71,63.71,63.44,63.61,33343.0
2021-10-12 09:50:00,63.65,63.85,63.56,63.58,28643.0,63.65,63.85,63.56,63.58,28643.0
2021-10-12 10:00:00,63.54,63.64,63.37,63.39,26370.0,63.54,63.64,63.37,63.39,26370.0
2021-10-12 10:10:00,63.38,63.49,63.27,63.34,48461.0,63.38,63.49,63.27,63.34,48461.0
2021-10-12 10:20:00,63.33,63.37,63.27,63.33,24260.0,63.33,63.37,63.27,63.33,24260.0
2021-10-12 10:30:00,63.32,63.44,63.2,63.44,22527.0,63.32,63.44,63.2,63.44,22527.0
2021-10-12 10:40:00,63.44,63.45,63.34,63.39,14478.0,63.44,63.45,63.34,63.39,14478.0
2021-10-12 10:50:00,63.39,63.45,63.25,63.26,37286.0,63.39,63.45,63.25,63.26,37286.0
2021-10-12 11:00:00,63.26,63.52,63.26,63.46,106731.0,63.26,63.52,63.26,63.46,106731.0
2021-10-12 11:10:00,63.46,63.47,63.32,63.32,19396.0,63.46,63.47,63.32,63.32,19396.0
2021-10-12 11:20:00,63.31,63.37,63.19,63.23,22285.0,63.31,63.37,63.19,63.23,22285.0
2021-10-12 11:30:00,63.26,63.37,63.24,63.25,93445.0,63.26,63.37,63.24,63.25,93445.0
2021-10-12 11:40:00,63.23,63.3,63.17,63.29,22274.0,63.23,63.3,63.17,63.29,22274.0
2021-10-12 11:50:00,63.3,63.33,63.26,63.29,21534.0,63.3,63.33,63.26,63.29,21534.0
2021-10-12 12:00:00,63.3,63.43,63.29,63.4,13708.0,63.3,63.43,63.29,63.4,13708.0
2021-10-12 12:10:00,63.41,63.6,63.4,63.53,83331.0,63.41,63.6,63.4,63.53,83331.0
2021-10-12 12:20:00,63.53,63.55,63.4,63.42,13436.0,63.53,63.55,63.4,63.42,13436.0
2021-10-12 12:30:00,63.4,63.4,63.07,63.08,28273.0,63.4,63.4,63.07,63.08,28273.0
2021-10-12 12:40:00,63.09,63.11,63.0,63.02,27889.0,63.09,63.11,63.0,63.02,27889.0
2021-10-12 12:50:00,63.03,63.19,63.02,63.16,54640.0,63.03,63.19,63.02,63.16,54640.0
2021-10-12 13:00:00,63.15,63.18,63.03,63.05,19434.0,63.15,63.18,63.03,63.05,19434.0
2021-10-12 13:10:00,63.04,63.16,63.04,63.11,17584.0,63.04,63.16,63.04,63.11,17584.0
2021-10-12 13:20:00,63.11,63.15,63.08,63.14,17850.0,63.11,63.15,63.08,63.14,17850.0
2021-10-12 13:30:00,63.13,63.26,63.13,63.24,25904.0,63.13,63.26,63.13,63.24,25904.0
2021-10-12 13:40:00,63.24,63.27,63.05,63.15,83557.0,63.24,63.27,63.05,63.15,83557.0
2021-10-12 13:50:00,63.16,63.22,63.01,63.07,21819.0,63.16,63.22,63.01,63.07,21819.0
2021-10-12 14:00:00,63.05,63.17,63.05,63.16,36845.0,63.05,63.17,63.05,63.16,36845.0
2021-10-12 14:10:00,63.17,63.23,63.06,63.07,29469.0,63.17,63.23,63.06,63.07,29469.0
2021-10-12 14:20:00,63.06,63.33,63.04,63.3,46046.0,63.06,63.33,63.04,63.3,46046.0
2021-10-12 14:30:00,63.3,63.47,63.3,63.42,45338.0,63.3,63.47,63.3,63.42,45338.0
2021-10-12 14:40:00,63.42,63.52,63.33,63.51,76323.0,63.42,63.52,63.33,63.51,76323.0
2021-10-12 14:50:00,63.48,63.55,63.41,63.41,193823.0,63.48,63.55,63.41,63.41,193823.0
2021-10-12 15:00:00,63.42,63.43,63.26,63.32,43306.0,63.42,63.43,63.26,63.32,43306.0
2021-10-12 15:10:00,63.33,63.36,63.22,63.29,38577.0,63.33,63.36,63.22,63.29,38577.0
2021-10-12 15:20:00,63.3,63.39,63.24,63.34,44938.0,63.3,63.39,63.24,63.34,44938.0
2021-10-12 15:30:00,63.33,63.42,63.26,63.27,147562.0,63.33,63.42,63.26,63.27,147562.0
2021-10-12 15:40:00,63.27,63.28,63.0,63.04,116963.0,63.27,63.28,63.0,63.04,116963.0
2021-10-12 15:50:00,63.04,63.15,62.97,63.05,262385.0,63.04,63.15,62.97,63.05,262385.0
2021-10-13 09:30:00,62.74,62.74,62.08,62.19,35324.0,62.74,62.74,62.08,62.19,35324.0
2021-10-13 09:40:00,62.22,62.62,62.08,62.12,124849.0,62.22,62.62,62.08,62.12,124849.0
2021-10-13 09:50:00,62.14,62.3,61.62,61.73,65347.0,62.14,62.3,61.62,61.73,65347.0
2021-10-13 10:00:00,61.73,61.74,61.31,61.6,33041.0,61.73,61.74,61.31,61.6,33041.0
2021-10-13 10:10:00,61.62,61.66,61.47,61.5,76256.0,61.62,61.66,61.47,61.5,76256.0
2021-10-13 10:20:00,61.45,61.72,61.3,61.67,57220.0,61.45,61.72,61.3,61.67,57220.0
2021-10-13 10:30:00,61.65,61.66,61.45,61.45,39624.0,61.65,61.66,61.45,61.45,39624.0
2021-10-13 10:40:00,61.45,61.62,61.43,61.45,52058.0,61.45,61.62,61.43,61.45,52058.0
2021-10-13 10:50:00,61.46,61.5,61.43,61.45,24112.0,61.46,61.5,61.43,61.45,24112.0
2021-10-13 11:00:00,61.46,61.52,61.23,61.3,30385.0,61.46,61.52,61.23,61.3,30385.0
2021-10-13 11:10:00,61.29,61.42,61.21,61.41,45068.0,61.29,61.42,61.21,61.41,45068.0
2021-10-13 11:20:00,61.41,61.56,61.41,61.56,36390.0,61.41,61.56,61.41,61.56,36390.0
2021-10-13 11:30:00,61.55,61.93,61.49,61.73,77380.0,61.55,61.93,61.49,61.73,77380.0
2021-10-13 11:40:00,61.73,62.17,61.73,62.12,53048.0,61.73,62.17,61.73,62.12,53048.0
2021-10-13 11:50:00,62.11,62.38,62.11,62.37,31719.0,62.11,62.38,62.11,62.37,31719.0
2021-10-13 12:00:00,62.37,62.44,62.28,62.39,71612.0,62.37,62.44,62.28,62.39,71612.0
2021-10-13 12:10:00,62.38,62.4,62.24,62.34,40481.0,62.38,62.4,62.24,62.34,40481.0
2021-10-13 12:20:00,62.35,62.39,62.29,62.33,39034.0,62.35,62.39,62.29,62.33,39034.0
2021-10-13 12:30:00,62.33,62.4,62.3,62.37,30992.0,62.33,62.4,62.3,62.37,30992.0
2021-10-13 12:40:00,62.36,62.45,62.36,62.4,28923.0,62.36,62.45,62.36,62.4,28923.0
2021-10-13 12:50:00,62.4,62.42,62.3,62.32,18781.0,62.4,62.42,62.3,62.32,18781.0
2021-10-13 13:00:00,62.33,62.42,62.26,62.38,31975.0,62.33,62.42,62.26,62.38,31975.0
2021-10-13 13:10:00,62.38,62.39,62.28,62.31,16725.0,62.38,62.39,62.28,62.31,16725.0
2021-10-13 13:20:00,62.3,62.4,62.29,62.39,15397.0,62.3,62.4,62.29,62.39,15397.0
2021-10-13 13:30:00,62.4,62.45,62.32,62.38,19577.0,62.4,62.45,62.32,62.38,19577.0
2021-10-13 13:40:00,62.39,62.4,62.32,62.37,18641.0,62.39,62.4,62.32,62.37,18641.0
2021-10-13 13:50:00,62.37,62.41,62.34,62.38,19875.0,62.37,62.41,62.34,62.38,19875.0
2021-10-13 14:00:00,62.38,62.49,62.26,62.36,66130.0,62.38,62.49,62.26,62.36,66130.0
2021-10-13 14:10:00,62.35,62.37,62.26,62.3,25169.0,62.35,62.37,62.26,62.3,25169.0
2021-10-13 14:20:00,62.31,62.35,62.17,62.2,36432.0,62.31,62.35,62.17,62.2,36432.0
2021-10-13 14:30:00,62.2,62.24,62.13,62.19,38402.0,62.2,62.24,62.13,62.19,38402.0
2021-10-13 14:40:00,62.18,62.2,62.12,62.19,24462.0,62.18,62.2,62.12,62.19,24462.0
2021-10-13 14:50:00,62.18,62.23,62.16,62.2,30707.0,62.18,62.23,62.16,62.2,30707.0
2021-10-13 15:00:00,62.22,62.22,62.05,62.11,27270.0,62.22,62.22,62.05,62.11,27270.0
2021-10-13 15:10:00,62.11,62.11,62.02,62.08,30795.0,62.11,62.11,62.02,62.08,30795.0
2021-10-13 15:20:00,62.08,62.11,62.0,62.04,52255.0,62.08,62.11,62.0,62.04,52255.0
2021-10-13 15:30:00,62.02,62.08,61.98,62.02,57543.0,62.02,62.08,61.98,62.02,57543.0
2021-10-13 15:40:00,62.02,62.04,61.95,62.0,171981.0,62.02,62.04,61.95,62.0,171981.0
2021-10-13 15:50:00,62.0,62.06,61.91,61.95,341363.0,62.0,62.06,61.91,61.95,341363.0
2021-10-14 09:30:00,63.51,64.67,63.51,64.23,161977.0,63.51,64.67,63.51,64.23,161977.0
2021-10-14 09:40:00,64.28,64.28,63.71,63.75,90817.0,64.28,64.28,63.71,63.75,90817.0
2021-10-14 09:50:00,63.72,63.72,63.31,63.59,79521.0,63.72,63.72,63.31,63.59,79521.0
2021-10-14 10:00:00,63.61,63.75,62.96,63.19,104048.0,63.61,63.75,62.96,63.19,104048.0
2021-10-14 10:10:00,63.16,63.39,63.14,63.39,24668.0,63.16,63.39,63.14,63.39,24668.0
2021-10-14 10:20:00,63.4,63.5,63.23,63.35,35532.0,63.4,63.5,63.23,63.35,35532.0
2021-10-14 10:30:00,63.38,63.46,63.25,63.35,18279.0,63.38,63.46,63.25,63.35,18279.0
2021-10-14 10:40:00,63.35,63.54,63.35,63.44,20157.0,63.35,63.54,63.35,63.44,20157.0
2021-10-14 10:50:00,63.44,63.65,63.42,63.61,32642.0,63.44,63.65,63.42,63.61,32642.0
2021-10-14 11:00:00,63.59,63.59,63.35,63.52,24912.0,63.59,63.59,63.35,63.52,24912.0
2021-10-14 11:10:00,63.52,63.53,63.38,63.39,31531.0,63.52,63.53,63.38,63.39,31531.0
2021-10-14 11:20:00,63.41,63.41,63.25,63.3,38327.0,63.41,63.41,63.25,63.3,38327.0
2021-10-14 11:30:00,63.3,63.31,63.04,63.07,28941.0,63.3,63.31,63.04,63.07,28941.0
2021-10-14 11:40:00,63.05,63.11,62.99,63.02,31601.0,63.05,63.11,62.99,63.02,31601.0
2021-10-14 11:50:00,63.02,63.14,62.99,63.1,33161.0,63.02,63.14,62.99,63.1,33161.0
2021-10-14 12:00:00,63.1,63.2,63.07,63.14,67800.0,63.1,63.2,63.07,63.14,67800.0
2021-10-14 12:10:00,63.13,63.19,63.08,63.13,23930.0,63.13,63.19,63.08,63.13,23930.0
2021-10-14 12:20:00,63.13,63.13,62.99,63.07,92919.0,63.13,63.13,62.99,63.07,92919.0
2021-10-14 12:30:00,63.1,63.25,63.06,63.23,35844.0,63.1,63.25,63.06,63.23,35844.0
2021-10-14 12:40:00,63.22,63.24,63.12,63.12,21713.0,63.22,63.24,63.12,63.12,21713.0
2021-10-14 12:50:00,63.14,63.14,63.03,63.04,31532.0,63.14,63.14,63.03,63.04,31532.0
2021-10-14 13:00:00,63.05,63.15,63.0,63.04,29114.0,63.05,63.15,63.0,63.04,29114.0
2021-10-14 13:10:00,63.04,63.26,62.99,63.23,94752.0,63.04,63.26,62.99,63.23,94752.0
2021-10-14 13:20:00,63.22,63.48,63.19,63.44,34430.0,63.22,63.48,63.19,63.44,34430.0
2021-10-14 13:30:00,63.45,63.57,63.43,63.48,134478.0,63.45,63.57,63.43,63.48,134478.0
2021-10-14 13:40:00,63.48,63.57,63.47,63.56,20820.0,63.48,63.57,63.47,63.56,20820.0
2021-10-14 13:50:00,63.56,63.57,63.49,63.55,77835.0,63.56,63.57,63.49,63.55,77835.0
2021-10-14 14:00:00,63.55,63.65,63.48,63.51,55881.0,63.55,63.65,63.48,63.51,55881.0
2021-10-14 14:10:00,63.5,63.56,63.46,63.52,103845.0,63.5,63.56,63.46,63.52,103845.0
2021-10-14 14:20:00,63.52,63.54,63.48,63.5,39342.0,63.52,63.54,63.48,63.5,39342.0
2021-10-14 14:30:00,63.51,63.52,63.47,63.49,77042.0,63.51,63.52,63.47,63.49,77042.0
2021-10-14 14:40:00,63.48,63.48,63.16,63.16,27385.0,63.48,63.48,63.16,63.16,27385.0
2021-10-14 14:50:00,63.16,63.2,63.09,63.2,49076.0,63.16,63.2,63.09,63.2,49076.0
2021-10-14 15:00:00,63.21,63.26,63.17,63.17,43317.0,63.21,63.26,63.17,63.17,43317.0
2021-10-14 15:10:00,63.16,63.17,63.06,63.13,60443.0,63.16,63.17,63.06,63.13,60443.0
2021-10-14 15:20:00,63.13,63.17,63.11,63.14,45453.0,63.13,63.17,63.11,63.14,45453.0
2021-10-14 15:30:00,63.13,63.13,62.98,63.07,83630.0,63.13,63.13,62.98,63.07,83630.0
2021-10-14 15:40:00,63.07,63.17,63.02,63.11,122352.0,63.07,63.17,63.02,63.11,122352.0
2021-10-14 15:50:00,63.1,63.26,63.06,63.23,273688.0,63.1,63.26,63.06,63.23,273688.0
2021-10-15 09:30:00,63.37,63.82,63.28,63.6,111793.0,63.37,63.82,63.28,63.6,111793.0
2021-10-15 09:40:00,63.59,63.83,63.51,63.79,19715.0,63.59,63.83,63.51,63.79,19715.0
2021-10-15 09:50:00,63.79,64.04,63.75,64.04,24398.0,63.79,64.04,63.75,64.04,24398.0
2021-10-15 10:00:00,64.02,64.25,64.01,64.21,97974.0,64.02,64.25,64.01,64.21,97974.0
2021-10-15 10:10:00,64.19,64.5,64.17,64.28,35666.0,64.19,64.5,64.17,64.28,35666.0
2021-10-15 10:20:00,64.27,64.28,64.02,64.02,21389.0,64.27,64.28,64.02,64.02,21389.0
2021-10-15 10:30:00,64.0,64.15,64.0,64.08,148919.0,64.0,64.15,64.0,64.08,148919.0
2021-10-15 10:40:00,64.06,64.16,64.02,64.03,10879.0,64.06,64.16,64.02,64.03,10879.0
2021-10-15 10:50:00,64.04,64.08,64.0,64.06,41996.0,64.04,64.08,64.0,64.06,41996.0
2021-10-15 11:00:00,64.06,64.28,64.06,64.28,472803.0,64.06,64.28,64.06,64.28,472803.0
2021-10-15 11:10:00,64.3,64.63,64.27,64.48,70692.0,64.3,64.63,64.27,64.48,70692.0
2021-10-15 11:20:00,64.48,64.61,64.41,64.52,37070.0,64.48,64.61,64.41,64.52,37070.0
2021-10-15 11:30:00,64.52,64.79,64.5,64.77,31610.0,64.52,64.79,64.5,64.77,31610.0
2021-10-15 11:40:00,64.77,64.92,64.65,64.92,41866.0,64.77,64.92,64.65,64.92,41866.0
2021-10-15 11:50:00,64.92,65.11,64.9,65.07,64456.0,64.92,65.11,64.9,65.07,64456.0
2021-10-15 12:00:00,65.07,65.11,64.77,64.85,36861.0,65.07,65.11,64.77,64.85,36861.0
2021-10-15 12:10:00,64.86,64.87,64.66,64.81,17389.0,64.86,64.87,64.66,64.81,17389.0
2021-10-15 12:20:00,64.79,64.82,64.69,64.73,23625.0,64.79,64.82,64.69,64.73,23625.0
2021-10-15 12:30:00,64.74,64.77,64.66,64.71,22933.0,64.74,64.77,64.66,64.71,22933.0
2021-10-15 12:40:00,64.69,64.76,64.65,64.72,19899.0,64.69,64.76,64.65,64.72,19899.0
2021-10-15 12:50:00,64.72,64.76,64.65,64.75,19379.0,64.72,64.76,64.65,64.75,19379.0
2021-10-15 13:00:00,64.73,64.85,64.69,64.81,54778.0,64.73,64.85,64.69,64.81,54778.0
2021-10-15 13:10:00,64.8,64.86,64.76,64.76,12802.0,64.8,64.86,64.76,64.76,12802.0
2021-10-15 13:20:00,64.77,64.83,64.75,64.8,21858.0,64.77,64.83,64.75,64.8,21858.0
2021-10-15 13:30:00,64.81,64.97,64.81,64.88,56868.0,64.81,64.97,64.81,64.88,56868.0
2021-10-15 13:40:00,64.89,65.1,64.88,65.07,31575.0,64.89,65.1,64.88,65.07,31575.0
2021-10-15 13:50:00,65.08,65.17,65.05,65.09,54061.0,65.08,65.17,65.05,65.09,54061.0
2021-10-15 14:00:00,65.09,65.39,65.08,65.35,110608.0,65.09,65.39,65.08,65.35,110608.0
2021-10-15 14:10:00,65.34,65.45,65.28,65.45,39552.0,65.34,65.45,65.28,65.45,39552.0
2021-10-15 14:20:00,65.43,65.45,65.31,65.34,42954.0,65.43,65.45,65.31,65.34,42954.0
2021-10-15 14:30:00,65.33,65.34,65.15,65.22,52104.0,65.33,65.34,65.15,65.22,52104.0
2021-10-15 14:40:00,65.21,65.33,65.18,65.3,26506.0,65.21,65.33,65.18,65.3,26506.0
2021-10-15 14:50:00,65.33,65.39,65.22,65.26,102669.0,65.33,65.39,65.22,65.26,102669.0
2021-10-15 15:00:00,65.24,65.3,64.97,65.04,150552.0,65.24,65.3,64.97,65.04,150552.0
2021-10-15 15:10:00,65.05,65.15,64.99,65.03,48796.0,65.05,65.15,64.99,65.03,48796.0
2021-10-15 15:20:00,65.06,65.1,65.01,65.03,30333.0,65.06,65.1,65.01,65.03,30333.0
2021-10-15 15:30:00,65.03,65.17,65.03,65.17,89469.0,65.03,65.17,65.03,65.17,89469.0
2021-10-15 15:40:00,65.17,65.43,65.17,65.42,215160.0,65.17,65.43,65.17,65.42,215160.0
2021-10-15 15:50:00,65.43,65.55,65.22,65.32,690642.0,65.43,65.55,65.22,65.32,690642.0
2021-10-18 09:30:00,65.11,65.42,64.63,64.66,46478.0,65.11,65.42,64.63,64.66,46478.0
2021-10-18 09:40:00,64.6,64.91,64.44,64.64,36035.0,64.6,64.91,64.44,64.64,36035.0
2021-10-18 09:50:00,64.65,64.74,64.39,64.49,13064.0,64.65,64.74,64.39,64.49,13064.0
2021-10-18 10:00:00,64.46,64.63,64.33,64.63,67581.0,64.46,64.63,64.33,64.63,67581.0
2021-10-18 10:10:00,64.6,64.68,64.48,64.66,41699.0,64.6,64.68,64.48,64.66,41699.0
2021-10-18 10:20:00,64.68,64.68,64.52,64.68,29624.0,64.68,64.68,64.52,64.68,29624.0
2021-10-18 10:30:00,64.68,64.8,64.65,64.73,24938.0,64.68,64.8,64.65,64.73,24938.0
2021-10-18 10:40:00,64.72,64.81,64.63,64.65,21506.0,64.72,64.81,64.63,64.65,21506.0
2021-10-18 10:50:00,64.62,64.69,64.54,64.68,15326.0,64.62,64.69,64.54,64.68,15326.0
2021-10-18 11:00:00,64.68,64.69,64.58,64.61,17841.0,64.68,64.69,64.58,64.61,17841.0
2021-10-18 11:10:00,64.6,64.78,64.59,64.74,44209.0,64.6,64.78,64.59,64.74,44209.0
2021-10-18 11:20:00,64.73,64.75,64.6,64.62,16604.0,64.73,64.75,64.6,64.62,16604.0
2021-10-18 11:30:00,64.62,64.66,64.55,64.6,41381.0,64.62,64.66,64.55,64.6,41381.0
2021-10-18 11:40:00,64.59,64.67,64.48,64.5,33334.0,64.59,64.67,64.48,64.5,33334.0
2021-10-18 11:50:00,64.51,64.62,64.44,64.61,28214.0,64.51,64.62,64.44,64.61,28214.0
2021-10-18 12:00:00,64.61,64.67,64.52,64.54,20948.0,64.61,64.67,64.52,64.54,20948.0
2021-10-18 12:10:00,64.53,64.63,64.52,64.53,32006.0,64.53,64.63,64.52,64.53,32006.0
2021-10-18 12:20:00,64.55,64.62,64.43,64.44,53593.0,64.55,64.62,64.43,64.44,53593.0
2021-10-18 12:30:00,64.44,64.48,64.42,64.43,28010.0,64.44,64.48,64.42,64.43,28010.0
2021-10-18 12:40:00,64.43,64.44,64.3,64.31,22634.0,64.43,64.44,64.3,64.31,22634.0
2021-10-18 12:50:00,64.31,64.36,64.29,64.31,16104.0,64.31,64.36,64.29,64.31,16104.0
2021-10-18 13:00:00,64.31,64.48,64.31,64.44,25637.0,64.31,64.48,64.31,64.44,25637.0
2021-10-18 13:10:00,64.44,64.47,64.37,64.43,12956.0,64.44,64.47,64.37,64.43,12956.0
2021-10-18 13:20:00,64.43,64.51,64.37,64.47,30578.0,64.43,64.51,64.37,64.47,30578.0
2021-10-18 13:30:00,64.47,64.48,64.42,64.46,30140.0,64.47,64.48,64.42,64.46,30140.0
2021-10-18 13:40:00,64.45,64.47,64.22,64.25,62910.0,64.45,64.47,64.22,64.25,62910.0
2021-10-18 13:50:00,64.27,64.35,64.21,64.27,29066.0,64.27,64.35,64.21,64.27,29066.0
2021-10-18 14:00:00,64.27,64.32,64.2,64.3,26741.0,64.27,64.32,64.2,64.3,26741.0
2021-10-18 14:10:00,64.3,64.3,64.13,64.14,21441.0,64.3,64.3,64.13,64.14,21441.0
2021-10-18 14:20:00,64.13,64.17,64.01,64.13,35526.0,64.13,64.17,64.01,64.13,35526.0
2021-10-18 14:30:00,64.14,64.29,64.11,64.24,40359.0,64.14,64.29,64.11,64.24,40359.0
2021-10-18 14:40:00,64.25,64.32,64.22,64.29,16834.0,64.25,64.32,64.22,64.29,16834.0
2021-10-18 14:50:00,64.29,64.36,64.28,64.29,29399.0,64.29,64.36,64.28,64.29,29399.0
2021-10-18 15:00:00,64.28,64.3,64.17,64.2,32509.0,64.28,64.3,64.17,64.2,32509.0
2021-10-18 15:10:00,64.19,64.22,64.04,64.12,44126.0,64.19,64.22,64.04,64.12,44126.0
2021-10-18 15:20:00,64.1,64.16,64.06,64.09,42488.0,64.1,64.16,64.06,64.09,42488.0
2021-10-18 15:30:00,64.1,64.2,64.08,64.1,76288.0,64.1,64.2,64.08,64.1,76288.0
2021-10-18 15:40:00,64.09,64.2,64.06,64.1,94455.0,64.09,64.2,64.06,64.1,94455.0
2021-10-18 15:50:00,64.11,64.15,63.99,64.02,484543.0,64.11,64.15,63.99,64.02,484543.0
2021-10-19 09:30:00,64.48,64.89,64.29,64.35,47661.0,64.48,64.89,64.29,64.35,47661.0
2021-10-19 09:40:00,64.42,64.43,64.02,64.04,10896.0,64.42,64.43,64.02,64.04,10896.0
2021-10-19 09:50:00,64.09,64.54,64.09,64.5,12646.0,64.09,64.54,64.09,64.5,12646.0
2021-10-19 10:00:00,64.5,64.56,64.39,64.48,15931.0,64.5,64.56,64.39,64.48,15931.0
2021-10-19 10:10:00,64.47,64.51,64.35,64.4,15002.0,64.47,64.51,64.35,64.4,15002.0
2021-10-19 10:20:00,64.38,64.44,64.21,64.32,49674.0,64.38,64.44,64.21,64.32,49674.0
2021-10-19 10:30:00,64.29,64.37,64.19,64.35,25938.0,64.29,64.37,64.19,64.35,25938.0
2021-10-19 10:40:00,64.32,64.46,64.32,64.43,36308.0,64.32,64.46,64.32,64.43,36308.0
2021-10-19 10:50:00,64.45,64.47,64.36,64.39,20169.0,64.45,64.47,64.36,64.39,20169.0
2021-10-19 11:00:00,64.39,64.47,64.37,64.42,21359.0,64.39,64.47,64.37,64.42,21359.0
2021-10-19 11:10:00,64.42,64.52,64.39,64.43,15977.0,64.42,64.52,64.39,64.43,15977.0
2021-10-19 11:20:00,64.45,64.47,64.35,64.4,6772.0,64.45,64.47,64.35,64.4,6772.0
2021-10-19 11:30:00,64.39,64.44,64.36,64.42,11962.0,64.39,64.44,64.36,64.42,11962.0
2021-10-19 11:40:00,64.43,64.44,64.35,64.38,11834.0,64.43,64.44,64.35,64.38,11834.0
2021-10-19 11:50:00,64.36,64.46,64.35,64.44,86291.0,64.36,64.46,64.35,64.44,86291.0
2021-10-19 12:00:00,64.44,64.49,64.41,64.48,28719.0,64.44,64.49,64.41,64.48,28719.0
2021-10-19 12:10:00,64.47,64.6,64.46,64.49,54972.0,64.47,64.6,64.46,64.49,54972.0
2021-10-19 12:20:00,64.5,64.5,64.34,64.41,39747.0,64.5,64.5,64.34,64.41,39747.0
2021-10-19 12:30:00,64.41,64.5,64.4,64.47,37330.0,64.41,64.5,64.4,64.47,37330.0
2021-10-19 12:40:00,64.47,64.52,64.45,64.5,30159.0,64.47,64.52,64.45,64.5,30159.0
2021-10-19 12:50:00,64.49,64.61,64.49,64.6,35409.0,64.49,64.61,64.49,64.6,35409.0
2021-10-19 13:00:00,64.6,64.62,64.5,64.58,27193.0,64.6,64.62,64.5,64.58,27193.0
2021-10-19 13:10:00,64.58,64.7,64.57,64.64,34243.0,64.58,64.7,64.57,64.64,34243.0
2021-10-19 13:20:00,64.64,64.68,64.6,64.61,19303.0,64.64,64.68,64.6,64.61,19303.0
2021-10-19 13:30:00,64.61,64.61,64.53,64.54,20425.0,64.61,64.61,64.53,64.54,20425.0
2021-10-19 13:40:00,64.54,64.62,64.49,64.59,36001.0,64.54,64.62,64.49,64.59,36001.0
2021-10-19 13:50:00,64.59,64.62,64.55,64.62,31024.0,64.59,64.62,64.55,64.62,31024.0
2021-10-19 14:00:00,64.62,64.67,64.6,64.63,22773.0,64.62,64.67,64.6,64.63,22773.0
2021-10-19 14:10:00,64.63,64.78,64.6,64.75,32135.0,64.63,64.78,64.6,64.75,32135.0
2021-10-19 14:20:00,64.74,64.74,64.62,64.68,33048.0,64.74,64.74,64.62,64.68,33048.0
2021-10-19 14:30:00,64.68,64.69,64.53,64.53,41799.0,64.68,64.69,64.53,64.53,41799.0
2021-10-19 14:40:00,64.53,64.65,64.49,64.65,53361.0,64.53,64.65,64.49,64.65,53361.0
2021-10-19 14:50:00,64.66,64.78,64.66,64.69,31932.0,64.66,64.78,64.66,64.69,31932.0
2021-10-19 15:00:00,64.68,64.7,64.61,64.64,58180.0,64.68,64.7,64.61,64.64,58180.0
2021-10-19 15:10:00,64.65,64.7,64.6,64.67,39262.0,64.65,64.7,64.6,64.67,39262.0
2021-10-19 15:20:00,64.67,64.77,64.65,64.75,35913.0,64.67,64.77,64.65,64.75,35913.0
2021-10-19 15:30:00,64.75,64.81,64.71,64.75,68568.0,64.75,64.81,64.71,64.75,68568.0
2021-10-19 15:40:00,64.75,64.77,64.68,64.76,112712.0,64.75,64.77,64.68,64.76,112712.0
2021-10-19 15:50:00,64.75,64.84,64.69,64.72,280475.0,64.75,64.84,64.69,64.72,280475.0
2021-10-20 09:30:00,65.16,66.84,64.84,66.64,77757.0,65.16,66.84,64.84,66.64,77757.0
2021-10-20 09:40:00,66.7,67.11,66.48,66.7,153776.0,66.7,67.11,66.48,66.7,153776.0
2021-10-20 09:50:00,66.71,67.48,66.68,66.83,85115.0,66.71,67.48,66.68,66.83,85115.0
2021-10-20 10:00:00,66.81,66.86,66.39,66.43,111762.0,66.81,66.86,66.39,66.43,111762.0
2021-10-20 10:10:00,66.43,66.5,66.2,66.26,63887.0,66.43,66.5,66.2,66.26,63887.0
2021-10-20 10:20:00,66.24,66.36,66.19,66.28,58199.0,66.24,66.36,66.19,66.28,58199.0
2021-10-20 10:30:00,66.31,66.54,66.16,66.49,75934.0,66.31,66.54,66.16,66.49,75934.0
2021-10-20 10:40:00,66.51,66.6,66.47,66.5,113446.0,66.51,66.6,66.47,66.5,113446.0
2021-10-20 10:50:00,66.52,66.54,66.38,66.47,207111.0,66.52,66.54,66.38,66.47,207111.0
2021-10-20 11:00:00,66.5,66.59,66.27,66.51,182550.0,66.5,66.59,66.27,66.51,182550.0
2021-10-20 11:10:00,66.51,66.59,66.37,66.51,32399.0,66.51,66.59,66.37,66.51,32399.0
2021-10-20 11:20:00,66.5,66.7,66.48,66.65,47332.0,66.5,66.7,66.48,66.65,47332.0
2021-10-20 11:30:00,66.64,66.81,66.53,66.79,54551.0,66.64,66.81,66.53,66.79,54551.0
2021-10-20 11:40:00,66.79,66.89,66.74,66.88,28908.0,66.79,66.89,66.74,66.88,28908.0
2021-10-20 11:50:00,66.88,67.02,66.87,66.97,64204.0,66.88,67.02,66.87,66.97,64204.0
2021-10-20 12:00:00,66.96,67.03,66.92,67.0,65918.0,66.96,67.03,66.92,67.0,65918.0
2021-10-20 12:10:00,66.99,67.05,66.99,67.04,20753.0,66.99,67.05,66.99,67.04,20753.0
2021-10-20 12:20:00,67.04,67.15,66.94,67.0,50387.0,67.04,67.15,66.94,67.0,50387.0
2021-10-20 12:30:00,66.99,67.16,66.99,67.15,11886.0,66.99,67.16,66.99,67.15,11886.0
2021-10-20 12:40:00,67.13,67.13,66.86,66.88,27035.0,67.13,67.13,66.86,66.88,27035.0
2021-10-20 12:50:00,66.88,67.04,66.87,67.01,21244.0,66.88,67.04,66.87,67.01,21244.0
2021-10-20 13:00:00,67.0,67.07,66.96,67.0,35167.0,67.0,67.07,66.96,67.0,35167.0
2021-10-20 13:10:00,67.01,67.04,66.83,66.85,40999.0,67.01,67.04,66.83,66.85,40999.0
2021-10-20 13:20:00,66.87,66.91,66.82,66.88,37530.0,66.87,66.91,66.82,66.88,37530.0
2021-10-20 13:30:00,66.89,66.89,66.77,66.87,49413.0,66.89,66.89,66.77,66.87,49413.0
2021-10-20 13:40:00,66.87,67.55,66.85,67.47,266250.0,66.87,67.55,66.85,67.47,266250.0
2021-10-20 13:50:00,67.5,67.61,67.46,67.52,235791.0,67.5,67.61,67.46,67.52,235791.0
2021-10-20 14:00:00,67.53,67.69,67.21,67.22,98009.0,67.53,67.69,67.21,67.22,98009.0
2021-10-20 14:10:00,67.2,67.76,67.18,67.48,72387.0,67.2,67.76,67.18,67.48,72387.0
2021-10-20 14:20:00,67.48,67.5,67.24,67.25,48792.0,67.48,67.5,67.24,67.25,48792.0
2021-10-20 14:30:00,67.25,67.36,67.24,67.3,61585.0,67.25,67.36,67.24,67.3,61585.0
2021-10-20 14:40:00,67.31,67.46,67.29,67.45,59779.0,67.31,67.46,67.29,67.45,59779.0
2021-10-20 14:50:00,67.45,67.64,67.41,67.62,35294.0,67.45,67.64,67.41,67.62,35294.0
2021-10-20 15:00:00,67.61,67.79,67.6,67.73,50492.0,67.61,67.79,67.6,67.73,50492.0
2021-10-20 15:10:00,67.7,68.08,67.7,68.06,391766.0,67.7,68.08,67.7,68.06,391766.0
2021-10-20 15:20:00,68.06,68.16,67.93,68.16,136821.0,68.06,68.16,67.93,68.16,136821.0
2021-10-20 15:30:00,68.14,68.29,68.05,68.25,309594.0,68.14,68.29,68.05,68.25,309594.0
2021-10-20 15:40:00,68.25,68.35,68.22,68.25,183758.0,68.25,68.35,68.22,68.25,183758.0
2021-10-20 15:50:00,68.25,68.34,68.08,68.11,589595.0,68.25,68.34,68.08,68.11,589595.0
2021-10-21 09:30:00,67.92,68.44,67.68,67.89,101421.0,67.92,68.44,67.68,67.89,101421.0
2021-10-21 09:40:00,67.87,68.23,67.76,68.07,51315.0,67.87,68.23,67.76,68.07,51315.0
2021-10-21 09:50:00,68.07,68.14,67.83,68.14,51629.0,68.07,68.14,67.83,68.14,51629.0
2021-10-21 10:00:00,68.2,68.39,68.09,68.24,71626.0,68.2,68.39,68.09,68.24,71626.0
2021-10-21 10:10:00,68.25,68.29,67.94,67.95,80445.0,68.25,68.29,67.94,67.95,80445.0
2021-10-21 10:20:00,67.94,68.17,67.84,68.16,56932.0,67.94,68.17,67.84,68.16,56932.0
2021-10-21 10:30:00,68.16,68.44,68.15,68.44,65110.0,68.16,68.44,68.15,68.44,65110.0
2021-10-21 10:40:00,68.43,68.47,68.31,68.46,52298.0,68.43,68.47,68.31,68.46,52298.0
2021-10-21 10:50:00,68.46,68.6,68.33,68.54,73528.0,68.46,68.6,68.33,68.54,73528.0
2021-10-21 11:00:00,68.55,68.75,68.48,68.7,92448.0,68.55,68.75,68.48,68.7,92448.0
2021-10-21 11:10:00,68.7,68.83,68.61,68.73,81015.0,68.7,68.83,68.61,68.73,81015.0
2021-10-21 11:20:00,68.74,68.9,68.63,68.67,71391.0,68.74,68.9,68.63,68.67,71391.0
2021-10-21 11:30:00,68.67,68.75,68.51,68.7,81165.0,68.67,68.75,68.51,68.7,81165.0
2021-10-21 11:40:00,68.68,69.17,68.55,69.17,139859.0,68.68,69.17,68.55,69.17,139859.0
2021-10-21 11:50:00,69.14,69.29,68.76,68.76,116883.0,69.14,69.29,68.76,68.76,116883.0
2021-10-21 12:00:00,68.74,68.92,68.65,68.85,107680.0,68.74,68.92,68.65,68.85,107680.0
2021-10-21 12:10:00,68.86,69.09,68.73,68.76,135961.0,68.86,69.09,68.73,68.76,135961.0
2021-10-21 12:20:00,68.79,68.85,68.61,68.68,41911.0,68.79,68.85,68.61,68.68,41911.0
2021-10-21 12:30:00,68.68,68.74,68.56,68.64,29605.0,68.68,68.74,68.56,68.64,29605.0
2021-10-21 12:40:00,68.64,68.76,68.62,68.64,39867.0,68.64,68.76,68.62,68.64,39867.0
2021-10-21 12:50:00,68.63,68.64,68.53,68.56,32781.0,68.63,68.64,68.53,68.56,32781.0
2021-10-21 13:00:00,68.56,68.68,68.32,68.37,60407.0,68.56,68.68,68.32,68.37,60407.0
2021-10-21 13:10:00,68.38,68.43,68.19,68.22,100314.0,68.38,68.43,68.19,68.22,100314.0
2021-10-21 13:20:00,68.21,68.49,68.2,68.45,48647.0,68.21,68.49,68.2,68.45,48647.0
2021-10-21 13:30:00,68.46,68.61,68.45,68.52,47905.0,68.46,68.61,68.45,68.52,47905.0
2021-10-21 13:40:00,68.52,68.56,68.36,68.53,41833.0,68.52,68.56,68.36,68.53,41833.0
2021-10-21 13:50:00,68.53,68.6,68.44,68.51,28073.0,68.53,68.6,68.44,68.51,28073.0
2021-10-21 14:00:00,68.51,68.55,68.42,68.42,44769.0,68.51,68.55,68.42,68.42,44769.0
2021-10-21 14:10:00,68.43,68.53,68.36,68.52,54920.0,68.43,68.53,68.36,68.52,54920.0
2021-10-21 14:20:00,68.52,68.6,68.45,68.47,38936.0,68.52,68.6,68.45,68.47,38936.0
2021-10-21 14:30:00,68.47,68.53,68.37,68.45,89085.0,68.47,68.53,68.37,68.45,89085.0
2021-10-21 14:40:00,68.45,68.55,68.41,68.5,31829.0,68.45,68.55,68.41,68.5,31829.0
2021-10-21 14:50:00,68.5,68.51,68.24,68.36,77489.0,68.5,68.51,68.24,68.36,77489.0
2021-10-21 15:00:00,68.36,68.49,68.34,68.37,80465.0,68.36,68.49,68.34,68.37,80465.0
2021-10-21 15:10:00,68.37,68.57,68.36,68.51,81358.0,68.37,68.57,68.36,68.51,81358.0
2021-10-21 15:20:00,68.52,68.65,68.48,68.53,70605.0,68.52,68.65,68.48,68.53,70605.0
2021-10-21 15:30:00,68.53,68.76,68.5,68.73,153767.0,68.53,68.76,68.5,68.73,153767.0
2021-10-21 15:40:00,68.73,68.97,68.72,68.91,238372.0,68.73,68.97,68.72,68.91,238372.0
2021-10-21 15:50:00,68.93,69.11,68.85,69.02,475497.0,68.93,69.11,68.85,69.02,475497.0
2021-10-22 09:30:00,68.77,68.88,68.37,68.88,71681.0,68.77,68.88,68.37,68.88,71681.0
2021-10-22 09:40:00,68.89,69.32,68.86,69.29,92902.0,68.89,69.32,68.86,69.29,92902.0
2021-10-22 09:50:00,69.32,69.5,69.15,69.21,32848.0,69.32,69.5,69.15,69.21,32848.0
2021-10-22 10:00:00,69.23,69.58,69.23,69.5,32692.0,69.23,69.58,69.23,69.5,32692.0
2021-10-22 10:10:00,69.49,69.56,69.34,69.51,80115.0,69.49,69.56,69.34,69.51,80115.0
2021-10-22 10:20:00,69.51,69.61,69.21,69.22,26837.0,69.51,69.61,69.21,69.22,26837.0
2021-10-22 10:30:00,69.22,69.31,69.09,69.18,50741.0,69.22,69.31,69.09,69.18,50741.0
2021-10-22 10:40:00,69.17,69.21,68.98,69.07,57212.0,69.17,69.21,68.98,69.07,57212.0
2021-10-22 10:50:00,69.07,69.12,68.91,69.01,29640.0,69.07,69.12,68.91,69.01,29640.0
2021-10-22 11:00:00,69.01,69.16,68.89,69.11,42752.0,69.01,69.16,68.89,69.11,42752.0
2021-10-22 11:10:00,69.12,69.21,69.01,69.08,22259.0,69.12,69.21,69.01,69.08,22259.0
2021-10-22 11:20:00,69.06,69.08,68.74,69.0,115947.0,69.06,69.08,68.74,69.0,115947.0
2021-10-22 11:30:00,69.0,69.15,68.98,69.1,43172.0,69.0,69.15,68.98,69.1,43172.0
2021-10-22 11:40:00,69.07,69.18,69.0,69.13,22366.0,69.07,69.18,69.0,69.13,22366.0
2021-10-22 11:50:00,69.12,69.15,68.99,69.03,20239.0,69.12,69.15,68.99,69.03,20239.0
2021-10-22 12:00:00,69.04,69.08,68.95,69.07,25972.0,69.04,69.08,68.95,69.07,25972.0
2021-10-22 12:10:00,69.07,69.17,69.04,69.17,17157.0,69.07,69.17,69.04,69.17,17157.0
2021-10-22 12:20:00,69.17,69.24,69.16,69.21,16825.0,69.17,69.24,69.16,69.21,16825.0
2021-10-22 12:30:00,69.21,69.33,69.19,69.33,18814.0,69.21,69.33,69.19,69.33,18814.0
2021-10-22 12:40:00,69.33,69.37,69.16,69.24,25380.0,69.33,69.37,69.16,69.24,25380.0
2021-10-22 12:50:00,69.23,69.29,69.15,69.2,44871.0,69.23,69.29,69.15,69.2,44871.0
2021-10-22 13:00:00,69.19,69.2,69.1,69.18,44172.0,69.19,69.2,69.1,69.18,44172.0
2021-10-22 13:10:00,69.2,69.21,69.11,69.15,12789.0,69.2,69.21,69.11,69.15,12789.0
2021-10-22 13:20:00,69.15,69.19,69.08,69.12,19413.0,69.15,69.19,69.08,69.12,19413.0
2021-10-22 13:30:00,69.12,69.29,69.11,69.29,25746.0,69.12,69.29,69.11,69.29,25746.0
2021-10-22 13:40:00,69.31,69.36,69.25,69.35,17019.0,69.31,69.36,69.25,69.35,17019.0
2021-10-22 13:50:00,69.34,69.35,69.22,69.31,23944.0,69.34,69.35,69.22,69.31,23944.0
2021-10-22 14:00:00,69.31,69.37,69.31,69.35,15181.0,69.31,69.37,69.31,69.35,15181.0
2021-10-22 14:10:00,69.35,69.4,69.3,69.34,21901.0,69.35,69.4,69.3,69.34,21901.0
2021-10-22 14:20:00,69.36,69.37,69.17,69.23,21168.0,69.36,69.37,69.17,69.23,21168.0
2021-10-22 14:30:00,69.23,69.39,69.21,69.21,142846.0,69.23,69.39,69.21,69.21,142846.0
2021-10-22 14:40:00,69.2,69.33,69.18,69.32,12642.0,69.2,69.33,69.18,69.32,12642.0
2021-10-22 14:50:00,69.32,69.36,69.27,69.28,19351.0,69.32,69.36,69.27,69.28,19351.0
2021-10-22 15:00:00,69.28,69.33,69.2,69.22,27754.0,69.28,69.33,69.2,69.22,27754.0
2021-10-22 15:10:00,69.22,69.3,69.19,69.22,159613.0,69.22,69.3,69.19,69.22,159613.0
2021-10-22 15:20:00,69.2,69.37,69.17,69.37,46059.0,69.2,69.37,69.17,69.37,46059.0
2021-10-22 15:30:00,69.37,69.37,69.23,69.25,77225.0,69.37,69.37,69.23,69.25,77225.0
2021-10-22 15:40:00,69.24,69.38,69.22,69.26,211198.0,69.24,69.38,69.22,69.26,211198.0
2021-10-22 15:50:00,69.27,69.33,69.18,69.24,356757.0,69.27,69.33,69.18,69.24,356757.0
2021-10-25 09:30:00,69.03,69.06,68.25,68.82,151954.0,69.03,69.06,68.25,68.82,151954.0
2021-10-25 09:40:00,68.81,69.1,68.55,68.86,76646.0,68.81,69.1,68.55,68.86,76646.0
2021-10-25 09:50:00,68.86,68.92,68.56,68.61,74702.0,68.86,68.92,68.56,68.61,74702.0
2021-10-25 10:00:00,68.61,68.83,68.55,68.77,119229.0,68.61,68.83,68.55,68.77,119229.0
2021-10-25 10:10:00,68.78,69.15,68.77,68.98,52762.0,68.78,69.15,68.77,68.98,52762.0
2021-10-25 10:20:00,68.98,68.99,68.61,68.66,68410.0,68.98,68.99,68.61,68.66,68410.0
2021-10-25 10:30:00,68.67,68.83,68.61,68.8,94797.0,68.67,68.83,68.61,68.8,94797.0
2021-10-25 10:40:00,68.81,68.98,68.74,68.94,56917.0,68.81,68.98,68.74,68.94,56917.0
2021-10-25 10:50:00,68.92,69.0,68.78,68.78,91026.0,68.92,69.0,68.78,68.78,91026.0
2021-10-25 11:00:00,68.78,68.91,68.61,68.61,100633.0,68.78,68.91,68.61,68.61,100633.0
2021-10-25 11:10:00,68.62,68.72,68.55,68.62,111598.0,68.62,68.72,68.55,68.62,111598.0
2021-10-25 11:20:00,68.61,68.79,68.61,68.78,65216.0,68.61,68.79,68.61,68.78,65216.0
2021-10-25 11:30:00,68.78,68.87,68.74,68.78,61357.0,68.78,68.87,68.74,68.78,61357.0
2021-10-25 11:40:00,68.77,68.78,68.45,68.5,45482.0,68.77,68.78,68.45,68.5,45482.0
2021-10-25 11:50:00,68.49,68.66,68.48,68.56,44760.0,68.49,68.66,68.48,68.56,44760.0
2021-10-25 12:00:00,68.56,68.66,68.56,68.58,47870.0,68.56,68.66,68.56,68.58,47870.0
2021-10-25 12:10:00,68.58,68.64,68.44,68.56,59813.0,68.58,68.64,68.44,68.56,59813.0
2021-10-25 12:20:00,68.56,68.65,68.52,68.59,40160.0,68.56,68.65,68.52,68.59,40160.0
2021-10-25 12:30:00,68.59,68.6,68.4,68.42,75543.0,68.59,68.6,68.4,68.42,75543.0
2021-10-25 12:40:00,68.42,68.49,68.27,68.29,41280.0,68.42,68.49,68.27,68.29,41280.0
2021-10-25 12:50:00,68.3,68.37,68.2,68.36,40436.0,68.3,68.37,68.2,68.36,40436.0
2021-10-25 13:00:00,68.36,68.49,68.34,68.48,44378.0,68.36,68.49,68.34,68.48,44378.0
2021-10-25 13:10:00,68.49,68.56,68.47,68.53,32068.0,68.49,68.56,68.47,68.53,32068.0
2021-10-25 13:20:00,68.53,68.6,68.48,68.59,31721.0,68.53,68.6,68.48,68.59,31721.0
2021-10-25 13:30:00,68.59,68.61,68.51,68.51,25308.0,68.59,68.61,68.51,68.51,25308.0
2021-10-25 13:40:00,68.5,68.53,68.39,68.4,159275.0,68.5,68.53,68.39,68.4,159275.0
2021-10-25 13:50:00,68.4,68.46,68.31,68.31,26514.0,68.4,68.46,68.31,68.31,26514.0
2021-10-25 14:00:00,68.32,68.42,68.27,68.39,56434.0,68.32,68.42,68.27,68.39,56434.0
2021-10-25 14:10:00,68.38,68.47,68.34,68.4,36384.0,68.38,68.47,68.34,68.4,36384.0
2021-10-25 14:20:00,68.41,68.45,68.25,68.3,66088.0,68.41,68.45,68.25,68.3,66088.0
2021-10-25 14:30:00,68.33,68.34,68.2,68.24,60916.0,68.33,68.34,68.2,68.24,60916.0
2021-10-25 14:40:00,68.23,68.26,68.16,68.21,44900.0,68.23,68.26,68.16,68.21,44900.0
2021-10-25 14:50:00,68.21,68.21,68.03,68.11,51399.0,68.21,68.21,68.03,68.11,51399.0
2021-10-25 15:00:00,68.12,68.13,67.96,67.99,137822.0,68.12,68.13,67.96,67.99,137822.0
2021-10-25 15:10:00,67.98,68.03,67.91,68.0,63166.0,67.98,68.03,67.91,68.0,63166.0
2021-10-25 15:20:00,68.0,68.04,67.97,68.0,77502.0,68.0,68.04,67.97,68.0,77502.0
2021-10-25 15:30:00,68.0,68.03,67.82,67.92,156385.0,68.0,68.03,67.82,67.92,156385.0
2021-10-25 15:40:00,67.91,67.97,67.83,67.88,189824.0,67.91,67.97,67.83,67.88,189824.0
2021-10-25 15:50:00,67.87,67.97,67.79,67.97,406392.0,67.87,67.97,67.79,67.97,406392.0
2021-10-26 09:30:00,68.46,70.21,68.11,69.67,453228.0,68.46,70.21,68.11,69.67,453228.0
2021-10-26 09:40:00,69.66,70.0,68.63,68.92,419683.0,69.66,70.0,68.63,68.92,419683.0
2021-10-26 09:50:00,68.9,69.35,68.33,69.35,263512.0,68.9,69.35,68.33,69.35,263512.0
2021-10-26 10:00:00,69.32,69.59,68.92,69.31,505275.0,69.32,69.59,68.92,69.31,505275.0
2021-10-26 10:10:00,69.33,69.5,69.06,69.38,266121.0,69.33,69.5,69.06,69.38,266121.0
2021-10-26 10:20:00,69.38,69.86,69.37,69.64,234320.0,69.38,69.86,69.37,69.64,234320.0
2021-10-26 10:30:00,69.68,70.15,69.29,69.98,371707.0,69.68,70.15,69.29,69.98,371707.0
2021-10-26 10:40:00,69.97,70.08,69.86,70.0,264203.0,69.97,70.08,69.86,70.0,264203.0
2021-10-26 10:50:00,69.98,70.09,69.69,70.0,330290.0,69.98,70.09,69.69,70.0,330290.0
2021-10-26 11:00:00,70.0,70.0,69.78,69.97,226401.0,70.0,70.0,69.78,69.97,226401.0
2021-10-26 11:10:00,69.98,70.22,69.96,70.05,326241.0,69.98,70.22,69.96,70.05,326241.0
2021-10-26 11:20:00,70.05,70.1,69.91,69.91,101471.0,70.05,70.1,69.91,69.91,101471.0
2021-10-26 11:30:00,69.94,69.99,69.85,69.91,167541.0,69.94,69.99,69.85,69.91,167541.0
2021-10-26 11:40:00,69.91,70.66,69.9,70.63,277891.0,69.91,70.66,69.9,70.63,277891.0
2021-10-26 11:50:00,70.63,70.65,70.11,70.19,130128.0,70.63,70.65,70.11,70.19,130128.0
2021-10-26 12:00:00,70.19,70.2,69.93,69.98,113869.0,70.19,70.2,69.93,69.98,113869.0
2021-10-26 12:10:00,69.98,70.01,69.88,69.89,100508.0,69.98,70.01,69.88,69.89,100508.0
2021-10-26 12:20:00,69.89,70.23,69.87,70.19,113409.0,69.89,70.23,69.87,70.19,113409.0
2021-10-26 12:30:00,70.19,70.2,69.97,70.2,98448.0,70.19,70.2,69.97,70.2,98448.0
2021-10-26 12:40:00,70.2,70.25,70.06,70.08,148887.0,70.2,70.25,70.06,70.08,148887.0
2021-10-26 12:50:00,70.04,70.08,69.88,70.02,89368.0,70.04,70.08,69.88,70.02,89368.0
2021-10-26 13:00:00,70.02,70.17,69.96,70.08,84709.0,70.02,70.17,69.96,70.08,84709.0
2021-10-26 13:10:00,70.08,70.15,69.96,69.97,67645.0,70.08,70.15,69.96,69.97,67645.0
2021-10-26 13:20:00,69.97,70.05,69.87,70.0,47297.0,69.97,70.05,69.87,70.0,47297.0
2021-10-26 13:30:00,70.0,70.03,69.96,69.96,57982.0,70.0,70.03,69.96,69.96,57982.0
2021-10-26 13:40:00,69.97,69.97,69.85,69.86,49957.0,69.97,69.97,69.85,69.86,49957.0
2021-10-26 13:50:00,69.86,69.98,69.78,69.93,44277.0,69.86,69.98,69.78,69.93,44277.0
2021-10-26 14:00:00,69.93,70.17,69.88,70.12,98580.0,69.93,70.17,69.88,70.12,98580.0
2021-10-26 14:10:00,70.12,70.16,70.02,70.08,98025.0,70.12,70.16,70.02,70.08,98025.0
2021-10-26 14:20:00,70.09,70.24,70.07,70.15,98984.0,70.09,70.24,70.07,70.15,98984.0
2021-10-26 14:30:00,70.15,70.75,70.06,70.68,207495.0,70.15,70.75,70.06,70.68,207495.0
2021-10-26 14:40:00,70.68,70.89,70.47,70.54,129052.0,70.68,70.89,70.47,70.54,129052.0
2021-10-26 14:50:00,70.56,70.64,70.31,70.37,187654.0,70.56,70.64,70.31,70.37,187654.0
2021-10-26 15:00:00,70.38,70.67,70.36,70.64,217396.0,70.38,70.67,70.36,70.64,217396.0
2021-10-26 15:10:00,70.64,70.85,70.48,70.84,180864.0,70.64,70.85,70.48,70.84,180864.0
2021-10-26 15:20:00,70.84,71.02,70.74,70.86,190725.0,70.84,71.02,70.74,70.86,190725.0
2021-10-26 15:30:00,70.86,71.31,70.8,71.25,174087.0,70.86,71.31,70.8,71.25,174087.0
2021-10-26 15:40:00,71.27,71.57,71.17,71.17,319085.0,71.27,71.57,71.17,71.17,319085.0
2021-10-26 15:50:00,71.18,71.3,70.97,70.98,878079.0,71.18,71.3,70.97,70.98,878079.0
2021-10-27 09:30:00,70.99,71.7,70.88,71.56,175661.0,70.99,71.7,70.88,71.56,175661.0
2021-10-27 09:40:00,71.65,72.16,71.14,72.16,206290.0,71.65,72.16,71.14,72.16,206290.0
2021-10-27 09:50:00,72.21,72.59,72.15,72.27,290330.0,72.21,72.59,72.15,72.27,290330.0
2021-10-27 10:00:00,72.27,72.27,71.87,72.18,216368.0,72.27,72.27,71.87,72.18,216368.0
2021-10-27 10:10:00,72.19,72.53,72.17,72.36,192427.0,72.19,72.53,72.17,72.36,192427.0
2021-10-27 10:20:00,72.33,72.76,72.07,72.32,162013.0,72.33,72.76,72.07,72.32,162013.0
2021-10-27 10:30:00,72.36,72.82,72.36,72.7,345853.0,72.36,72.82,72.36,72.7,345853.0
2021-10-27 10:40:00,72.69,72.82,72.13,72.33,335298.0,72.69,72.82,72.13,72.33,335298.0
2021-10-27 10:50:00,72.38,72.62,72.2,72.34,175051.0,72.38,72.62,72.2,72.34,175051.0
2021-10-27 11:00:00,72.31,72.57,72.14,72.31,129781.0,72.31,72.57,72.14,72.31,129781.0
2021-10-27 11:10:00,72.31,72.31,71.98,72.01,53824.0,72.31,72.31,71.98,72.01,53824.0
2021-10-27 11:20:00,72.01,72.01,71.78,71.97,94562.0,72.01,72.01,71.78,71.97,94562.0
2021-10-27 11:30:00,71.97,71.99,71.58,71.62,161832.0,71.97,71.99,71.58,71.62,161832.0
2021-10-27 11:40:00,71.62,71.68,71.15,71.33,43650.0,71.62,71.68,71.15,71.33,43650.0
2021-10-27 11:50:00,71.36,71.58,71.31,71.56,192497.0,71.36,71.58,71.31,71.56,192497.0
2021-10-27 12:00:00,71.58,72.06,71.57,71.9,108655.0,71.58,72.06,71.57,71.9,108655.0
2021-10-27 12:10:00,71.92,71.98,71.82,71.89,80864.0,71.92,71.98,71.82,71.89,80864.0
2021-10-27 12:20:00,71.88,72.04,71.84,71.84,32012.0,71.88,72.04,71.84,71.84,32012.0
2021-10-27 12:30:00,71.82,71.91,71.56,71.84,167116.0,71.82,71.91,71.56,71.84,167116.0
2021-10-27 12:40:00,71.81,71.81,71.61,71.67,63006.0,71.81,71.81,71.61,71.67,63006.0
2021-10-27 12:50:00,71.67,71.68,71.5,71.55,32519.0,71.67,71.68,71.5,71.55,32519.0
2021-10-27 13:00:00,71.55,71.75,71.55,71.73,30620.0,71.55,71.75,71.55,71.73,30620.0
2021-10-27 13:10:00,71.75,71.92,71.74,71.78,148076.0,71.75,71.92,71.74,71.78,148076.0
2021-10-27 13:20:00,71.78,71.79,71.58,71.59,21896.0,71.78,71.79,71.58,71.59,21896.0
2021-10-27 13:30:00,71.59,71.59,71.34,71.4,34908.0,71.59,71.59,71.34,71.4,34908.0
2021-10-27 13:40:00,71.4,71.41,71.3,71.38,94847.0,71.4,71.41,71.3,71.38,94847.0
2021-10-27 13:50:00,71.38,71.46,71.34,71.39,45683.0,71.38,71.46,71.34,71.39,45683.0
2021-10-27 14:00:00,71.38,71.53,71.37,71.42,33800.0,71.38,71.53,71.37,71.42,33800.0
2021-10-27 14:10:00,71.42,71.61,71.41,71.54,75450.0,71.42,71.61,71.41,71.54,75450.0
2021-10-27 14:20:00,71.54,71.56,71.39,71.4,63899.0,71.54,71.56,71.39,71.4,63899.0
2021-10-27 14:30:00,71.41,71.55,71.35,71.5,104670.0,71.41,71.55,71.35,71.5,104670.0
2021-10-27 14:40:00,71.5,71.56,71.26,71.36,63239.0,71.5,71.56,71.26,71.36,63239.0
2021-10-27 14:50:00,71.36,71.5,71.36,71.5,105510.0,71.36,71.5,71.36,71.5,105510.0
2021-10-27 15:00:00,71.49,71.51,71.33,71.34,210937.0,71.49,71.51,71.33,71.34,210937.0
2021-10-27 15:10:00,71.33,71.44,71.19,71.2,86816.0,71.33,71.44,71.19,71.2,86816.0
2021-10-27 15:20:00,71.19,71.27,71.05,71.16,85056.0,71.19,71.27,71.05,71.16,85056.0
2021-10-27 15:30:00,71.17,71.26,70.94,71.1,170046.0,71.17,71.26,70.94,71.1,170046.0
2021-10-27 15:40:00,71.12,71.14,70.62,70.63,148523.0,71.12,71.14,70.62,70.63,148523.0
2021-10-27 15:50:00,70.64,70.7,70.47,70.57,689975.0,70.64,70.7,70.47,70.57,689975.0
2021-10-28 09:30:00,69.86,70.38,69.4,69.44,135480.0,69.86,70.38,69.4,69.44,135480.0
2021-10-28 09:40:00,69.4,70.1,69.23,70.06,87054.0,69.4,70.1,69.23,70.06,87054.0
2021-10-28 09:50:00,70.12,70.8,70.12,70.76,51633.0,70.12,70.8,70.12,70.76,51633.0
2021-10-28 10:00:00,70.76,70.95,70.45,70.83,45502.0,70.76,70.95,70.45,70.83,45502.0
2021-10-28 10:10:00,70.84,70.88,70.56,70.65,182760.0,70.84,70.88,70.56,70.65,182760.0
2021-10-28 10:20:00,70.63,70.8,70.59,70.72,35145.0,70.63,70.8,70.59,70.72,35145.0
2021-10-28 10:30:00,70.78,70.9,70.68,70.87,37498.0,70.78,70.9,70.68,70.87,37498.0
2021-10-28 10:40:00,70.88,70.88,70.66,70.76,31509.0,70.88,70.88,70.66,70.76,31509.0
2021-10-28 10:50:00,70.73,70.84,70.68,70.72,44747.0,70.73,70.84,70.68,70.72,44747.0
2021-10-28 11:00:00,70.72,70.92,70.6,70.87,86453.0,70.72,70.92,70.6,70.87,86453.0
2021-10-28 11:10:00,70.85,70.87,70.72,70.85,27938.0,70.85,70.87,70.72,70.85,27938.0
2021-10-28 11:20:00,70.85,70.96,70.8,70.84,32599.0,70.85,70.96,70.8,70.84,32599.0
2021-10-28 11:30:00,70.84,70.98,70.74,70.83,28221.0,70.84,70.98,70.74,70.83,28221.0
2021-10-28 11:40:00,70.84,70.93,70.74,70.87,34291.0,70.84,70.93,70.74,70.87,34291.0
2021-10-28 11:50:00,70.88,70.92,70.83,70.89,24761.0,70.88,70.92,70.83,70.89,24761.0
2021-10-28 12:00:00,70.89,70.92,70.79,70.82,32040.0,70.89,70.92,70.79,70.82,32040.0
2021-10-28 12:10:00,70.81,70.81,70.57,70.61,20136.0,70.81,70.81,70.57,70.61,20136.0
2021-10-28 12:20:00,70.61,70.74,70.55,70.72,25442.0,70.61,70.74,70.55,70.72,25442.0
2021-10-28 12:30:00,70.72,70.75,70.59,70.6,25015.0,70.72,70.75,70.59,70.6,25015.0
2021-10-28 12:40:00,70.59,70.76,70.5,70.76,16529.0,70.59,70.76,70.5,70.76,16529.0
2021-10-28 12:50:00,70.75,70.79,70.64,70.7,18656.0,70.75,70.79,70.64,70.7,18656.0
2021-10-28 13:00:00,70.72,70.77,70.67,70.77,22633.0,70.72,70.77,70.67,70.77,22633.0
2021-10-28 13:10:00,70.78,70.92,70.78,70.81,25403.0,70.78,70.92,70.78,70.81,25403.0
2021-10-28 13:20:00,70.83,70.91,70.81,70.85,17285.0,70.83,70.91,70.81,70.85,17285.0
2021-10-28 13:30:00,70.86,70.98,70.84,70.97,21765.0,70.86,70.98,70.84,70.97,21765.0
2021-10-28 13:40:00,70.97,71.07,70.95,71.0,27760.0,70.97,71.07,70.95,71.0,27760.0
2021-10-28 13:50:00,71.02,71.12,70.99,71.12,25967.0,71.02,71.12,70.99,71.12,25967.0
2021-10-28 14:00:00,71.11,71.17,71.04,71.07,31711.0,71.11,71.17,71.04,71.07,31711.0
2021-10-28 14:10:00,71.06,71.16,71.05,71.13,20356.0,71.06,71.16,71.05,71.13,20356.0
2021-10-28 14:20:00,71.14,71.18,71.09,71.14,35835.0,71.14,71.18,71.09,71.14,35835.0
2021-10-28 14:30:00,71.14,71.16,71.04,71.16,35950.0,71.14,71.16,71.04,71.16,35950.0
2021-10-28 14:40:00,71.16,71.32,71.15,71.31,52057.0,71.16,71.32,71.15,71.31,52057.0
2021-10-28 14:50:00,71.31,71.42,71.28,71.41,59594.0,71.31,71.42,71.28,71.41,59594.0
2021-10-28 15:00:00,71.41,71.41,71.12,71.26,81565.0,71.41,71.41,71.12,71.26,81565.0
2021-10-28 15:10:00,71.26,71.4,71.25,71.34,270812.0,71.26,71.4,71.25,71.34,270812.0
2021-10-28 15:20:00,71.34,71.39,71.26,71.39,61090.0,71.34,71.39,71.26,71.39,61090.0
2021-10-28 15:30:00,71.39,71.71,71.36,71.6,234764.0,71.39,71.71,71.36,71.6,234764.0
2021-10-28 15:40:00,71.6,71.61,71.46,71.5,161176.0,71.6,71.61,71.46,71.5,161176.0
2021-10-28 15:50:00,71.51,71.7,71.49,71.62,390735.0,71.51,71.7,71.49,71.62,390735.0
2021-10-29 09:30:00,71.38,71.89,71.08,71.17,68638.0,71.38,71.89,71.08,71.17,68638.0
2021-10-29 09:40:00,71.13,71.35,70.95,71.02,34277.0,71.13,71.35,70.95,71.02,34277.0
2021-10-29 09:50:00,71.04,71.56,71.0,71.46,18119.0,71.04,71.56,71.0,71.46,18119.0
2021-10-29 10:00:00,71.44,71.57,71.32,71.53,13841.0,71.44,71.57,71.32,71.53,13841.0
2021-10-29 10:10:00,71.52,71.7,71.41,71.47,24368.0,71.52,71.7,71.41,71.47,24368.0
2021-10-29 10:20:00,71.44,71.44,71.18,71.36,17835.0,71.44,71.44,71.18,71.36,17835.0
2021-10-29 10:30:00,71.37,71.55,71.19,71.45,27327.0,71.37,71.55,71.19,71.45,27327.0
2021-10-29 10:40:00,71.45,71.58,71.33,71.52,17451.0,71.45,71.58,71.33,71.52,17451.0
2021-10-29 10:50:00,71.54,71.73,71.44,71.51,64429.0,71.54,71.73,71.44,71.51,64429.0
2021-10-29 11:00:00,71.48,71.76,71.47,71.65,26756.0,71.48,71.76,71.47,71.65,26756.0
2021-10-29 11:10:00,71.65,71.67,71.44,71.48,34876.0,71.65,71.67,71.44,71.48,34876.0
2021-10-29 11:20:00,71.48,71.53,71.35,71.51,15214.0,71.48,71.53,71.35,71.51,15214.0
2021-10-29 11:30:00,71.53,71.62,71.42,71.45,20017.0,71.53,71.62,71.42,71.45,20017.0
2021-10-29 11:40:00,71.48,71.52,71.25,71.35,20590.0,71.48,71.52,71.25,71.35,20590.0
2021-10-29 11:50:00,71.35,71.47,71.3,71.3,17234.0,71.35,71.47,71.3,71.3,17234.0
2021-10-29 12:00:00,71.31,71.32,71.21,71.25,9144.0,71.31,71.32,71.21,71.25,9144.0
2021-10-29 12:10:00,71.25,71.31,71.2,71.2,13125.0,71.25,71.31,71.2,71.2,13125.0
2021-10-29 12:20:00,71.21,71.38,71.21,71.37,26627.0,71.21,71.38,71.21,71.37,26627.0
2021-10-29 12:30:00,71.36,71.46,71.36,71.4,22381.0,71.36,71.46,71.36,71.4,22381.0
2021-10-29 12:40:00,71.4,71.46,71.34,71.38,13839.0,71.4,71.46,71.34,71.38,13839.0
2021-10-29 12:50:00,71.37,71.52,71.37,71.52,18475.0,71.37,71.52,71.37,71.52,18475.0
2021-10-29 13:00:00,71.52,71.6,71.5,71.6,19454.0,71.52,71.6,71.5,71.6,19454.0
2021-10-29 13:10:00,71.59,71.76,71.58,71.72,29562.0,71.59,71.76,71.58,71.72,29562.0
2021-10-29 13:20:00,71.73,71.85,71.72,71.76,42453.0,71.73,71.85,71.72,71.76,42453.0
2021-10-29 13:30:00,71.77,71.83,71.71,71.72,29191.0,71.77,71.83,71.71,71.72,29191.0
2021-10-29 13:40:00,71.72,71.76,71.67,71.7,18761.0,71.72,71.76,71.67,71.7,18761.0
2021-10-29 13:50:00,71.7,71.78,71.7,71.72,18236.0,71.7,71.78,71.7,71.72,18236.0
2021-10-29 14:00:00,71.7,71.74,71.57,71.72,30603.0,71.7,71.74,71.57,71.72,30603.0
2021-10-29 14:10:00,71.72,71.76,71.59,71.67,52179.0,71.72,71.76,71.59,71.67,52179.0
2021-10-29 14:20:00,71.71,71.71,71.53,71.63,41300.0,71.71,71.71,71.53,71.63,41300.0
2021-10-29 14:30:00,71.61,71.67,71.58,71.58,42870.0,71.61,71.67,71.58,71.58,42870.0
2021-10-29 14:40:00,71.57,71.61,71.44,71.49,35168.0,71.57,71.61,71.44,71.49,35168.0
2021-10-29 14:50:00,71.48,71.49,71.41,71.46,14276.0,71.48,71.49,71.41,71.46,14276.0
2021-10-29 15:00:00,71.47,71.47,71.37,71.41,24499.0,71.47,71.47,71.37,71.41,24499.0
2021-10-29 15:10:00,71.42,71.42,71.21,71.24,28479.0,71.42,71.42,71.21,71.24,28479.0
2021-10-29 15:20:00,71.25,71.35,71.23,71.34,25024.0,71.25,71.35,71.23,71.34,25024.0
2021-10-29 15:30:00,71.35,71.44,71.27,71.42,48001.0,71.35,71.44,71.27,71.42,48001.0
2021-10-29 15:40:00,71.43,71.46,71.33,71.36,73533.0,71.43,71.46,71.33,71.36,73533.0
2021-10-29 15:50:00,71.36,71.45,71.2,71.26,250884.0,71.36,71.45,71.2,71.26,250884.0
2021-11-01 09:30:00,70.39,71.68,70.39,71.35,128039.0,70.39,71.68,70.39,71.35,128039.0
2021-11-01 09:40:00,71.38,71.86,71.37,71.64,101277.0,71.38,71.86,71.37,71.64,101277.0
2021-11-01 09:50:00,71.62,71.63,71.35,71.56,64677.0,71.62,71.63,71.35,71.56,64677.0
2021-11-01 10:00:00,71.57,72.16,71.27,72.05,85866.0,71.57,72.16,71.27,72.05,85866.0
2021-11-01 10:10:00,72.05,72.3,72.02,72.21,45228.0,72.05,72.3,72.02,72.21,45228.0
2021-11-01 10:20:00,72.24,72.26,71.89,72.17,82833.0,72.24,72.26,71.89,72.17,82833.0
2021-11-01 10:30:00,72.19,72.19,71.82,72.04,45749.0,72.19,72.19,71.82,72.04,45749.0
2021-11-01 10:40:00,72.03,72.08,71.81,71.82,93632.0,72.03,72.08,71.81,71.82,93632.0
2021-11-01 10:50:00,71.83,71.84,71.64,71.69,60119.0,71.83,71.84,71.64,71.69,60119.0
2021-11-01 11:00:00,71.7,71.76,71.61,71.67,49083.0,71.7,71.76,71.61,71.67,49083.0
2021-11-01 11:10:00,71.67,71.67,71.4,71.43,69691.0,71.67,71.67,71.4,71.43,69691.0
2021-11-01 11:20:00,71.42,71.43,71.21,71.35,43720.0,71.42,71.43,71.21,71.35,43720.0
2021-11-01 11:30:00,71.36,71.61,71.33,71.33,48355.0,71.36,71.61,71.33,71.33,48355.0
2021-11-01 11:40:00,71.33,71.34,71.04,71.04,53685.0,71.33,71.34,71.04,71.04,53685.0
2021-11-01 11:50:00,71.04,71.14,70.97,71.05,74676.0,71.04,71.14,70.97,71.05,74676.0
2021-11-01 12:00:00,71.05,71.12,71.0,71.02,63321.0,71.05,71.12,71.0,71.02,63321.0
2021-11-01 12:10:00,71.02,71.08,70.92,70.93,34896.0,71.02,71.08,70.92,70.93,34896.0
2021-11-01 12:20:00,70.88,70.96,70.85,70.94,28282.0,70.88,70.96,70.85,70.94,28282.0
2021-11-01 12:30:00,70.95,71.03,70.88,70.88,30064.0,70.95,71.03,70.88,70.88,30064.0
2021-11-01 12:40:00,70.87,70.95,70.79,70.87,34225.0,70.87,70.95,70.79,70.87,34225.0
2021-11-01 12:50:00,70.85,70.9,70.79,70.8,58529.0,70.85,70.9,70.79,70.8,58529.0
2021-11-01 13:00:00,70.8,70.84,70.67,70.78,42053.0,70.8,70.84,70.67,70.78,42053.0
2021-11-01 13:10:00,70.77,70.87,70.75,70.84,46380.0,70.77,70.87,70.75,70.84,46380.0
2021-11-01 13:20:00,70.84,70.84,70.69,70.69,38685.0,70.84,70.84,70.69,70.69,38685.0
2021-11-01 13:30:00,70.7,70.71,70.58,70.65,77335.0,70.7,70.71,70.58,70.65,77335.0
2021-11-01 13:40:00,70.65,70.67,70.3,70.31,77219.0,70.65,70.67,70.3,70.31,77219.0
2021-11-01 13:50:00,70.31,70.58,70.29,70.57,51756.0,70.31,70.58,70.29,70.57,51756.0
2021-11-01 14:00:00,70.58,70.71,70.57,70.59,65768.0,70.58,70.71,70.57,70.59,65768.0
2021-11-01 14:10:00,70.59,70.65,70.54,70.65,59530.0,70.59,70.65,70.54,70.65,59530.0
2021-11-01 14:20:00,70.65,70.79,70.63,70.77,61377.0,70.65,70.79,70.63,70.77,61377.0
2021-11-01 14:30:00,70.77,71.02,70.76,70.94,54655.0,70.77,71.02,70.76,70.94,54655.0
2021-11-01 14:40:00,70.95,71.2,70.94,71.19,49435.0,70.95,71.2,70.94,71.19,49435.0
2021-11-01 14:50:00,71.2,71.37,71.2,71.36,66318.0,71.2,71.37,71.2,71.36,66318.0
2021-11-01 15:00:00,71.34,71.5,71.34,71.49,81505.0,71.34,71.5,71.34,71.49,81505.0
2021-11-01 15:10:00,71.48,71.5,71.32,71.34,67479.0,71.48,71.5,71.32,71.34,67479.0
2021-11-01 15:20:00,71.34,71.57,71.3,71.48,95006.0,71.34,71.57,71.3,71.48,95006.0
2021-11-01 15:30:00,71.48,71.75,71.47,71.75,126680.0,71.48,71.75,71.47,71.75,126680.0
2021-11-01 15:40:00,71.74,71.98,71.72,71.94,201494.0,71.74,71.98,71.72,71.94,201494.0
2021-11-01 15:50:00,71.95,71.99,71.76,71.76,529121.0,71.95,71.99,71.76,71.76,529121.0
2021-11-02 09:30:00,71.7,71.88,70.82,70.89,51272.0,71.7,71.88,70.82,70.89,51272.0
2021-11-02 09:40:00,70.84,70.91,70.5,70.54,51594.0,70.84,70.91,70.5,70.54,51594.0
2021-11-02 09:50:00,70.61,70.89,70.6,70.85,71182.0,70.61,70.89,70.6,70.85,71182.0
2021-11-02 10:00:00,70.86,71.02,70.8,70.93,28909.0,70.86,71.02,70.8,70.93,28909.0
2021-11-02 10:10:00,70.96,70.98,70.63,70.79,23833.0,70.96,70.98,70.63,70.79,23833.0
2021-11-02 10:20:00,70.81,70.91,70.44,70.55,123123.0,70.81,70.91,70.44,70.55,123123.0
2021-11-02 10:30:00,70.52,70.52,70.34,70.39,22444.0,70.52,70.52,70.34,70.39,22444.0
2021-11-02 10:40:00,70.4,70.47,70.14,70.25,29877.0,70.4,70.47,70.14,70.25,29877.0
2021-11-02 10:50:00,70.26,70.36,70.16,70.27,39390.0,70.26,70.36,70.16,70.27,39390.0
2021-11-02 11:00:00,70.26,70.36,70.14,70.22,29980.0,70.26,70.36,70.14,70.22,29980.0
2021-11-02 11:10:00,70.24,70.28,69.83,69.83,64034.0,70.24,70.28,69.83,69.83,64034.0
2021-11-02 11:20:00,69.8,70.0,69.78,69.88,68647.0,69.8,70.0,69.78,69.88,68647.0
2021-11-02 11:30:00,69.9,70.18,69.87,70.14,150464.0,69.9,70.18,69.87,70.14,150464.0
2021-11-02 11:40:00,70.12,70.16,70.06,70.12,74544.0,70.12,70.16,70.06,70.12,74544.0
2021-11-02 11:50:00,70.12,70.19,70.04,70.06,21941.0,70.12,70.19,70.04,70.06,21941.0
2021-11-02 12:00:00,70.05,70.1,69.99,70.0,39888.0,70.05,70.1,69.99,70.0,39888.0
2021-11-02 12:10:00,70.0,70.01,69.87,70.0,33324.0,70.0,70.01,69.87,70.0,33324.0
2021-11-02 12:20:00,70.0,70.02,69.75,69.84,38942.0,70.0,70.02,69.75,69.84,38942.0
2021-11-02 12:30:00,69.84,69.91,69.78,69.86,21925.0,69.84,69.91,69.78,69.86,21925.0
2021-11-02 12:40:00,69.87,69.97,69.78,69.91,42894.0,69.87,69.97,69.78,69.91,42894.0
2021-11-02 12:50:00,69.91,69.91,69.76,69.78,23476.0,69.91,69.91,69.76,69.78,23476.0
2021-11-02 13:00:00,69.77,69.77,69.53,69.61,40153.0,69.77,69.77,69.53,69.61,40153.0
2021-11-02 13:10:00,69.6,69.63,69.48,69.52,38744.0,69.6,69.63,69.48,69.52,38744.0
2021-11-02 13:20:00,69.52,69.52,69.26,69.28,66767.0,69.52,69.52,69.26,69.28,66767.0
2021-11-02 13:30:00,69.28,69.46,69.27,69.43,75361.0,69.28,69.46,69.27,69.43,75361.0
2021-11-02 13:40:00,69.43,69.46,69.28,69.41,52410.0,69.43,69.46,69.28,69.41,52410.0
2021-11-02 13:50:00,69.4,69.43,69.32,69.4,47144.0,69.4,69.43,69.32,69.4,47144.0
2021-11-02 14:00:00,69.39,69.4,69.17,69.17,50697.0,69.39,69.4,69.17,69.17,50697.0
2021-11-02 14:10:00,69.16,69.25,69.13,69.19,38543.0,69.16,69.25,69.13,69.19,38543.0
2021-11-02 14:20:00,69.17,69.22,69.1,69.12,61327.0,69.17,69.22,69.1,69.12,61327.0
2021-11-02 14:30:00,69.12,69.24,69.11,69.19,54017.0,69.12,69.24,69.11,69.19,54017.0
2021-11-02 14:40:00,69.19,69.23,69.12,69.15,58865.0,69.19,69.23,69.12,69.15,58865.0
2021-11-02 14:50:00,69.15,69.22,69.08,69.08,53765.0,69.15,69.22,69.08,69.08,53765.0
2021-11-02 15:00:00,69.08,69.13,69.07,69.11,49845.0,69.08,69.13,69.07,69.11,49845.0
2021-11-02 15:10:00,69.11,69.11,69.02,69.06,67433.0,69.11,69.11,69.02,69.06,67433.0
2021-11-02 15:20:00,69.06,69.26,69.05,69.12,108357.0,69.06,69.26,69.05,69.12,108357.0
2021-11-02 15:30:00,69.12,69.27,69.06,69.06,179128.0,69.12,69.27,69.06,69.06,179128.0
2021-11-02 15:40:00,69.06,69.2,69.05,69.17,279235.0,69.06,69.2,69.05,69.17,279235.0
2021-11-02 15:50:00,69.16,69.35,69.12,69.35,571785.0,69.16,69.35,69.12,69.35,571785.0
2021-11-03 09:30:00,68.82,69.85,68.51,69.27,138397.0,68.82,69.85,68.51,69.27,138397.0
2021-11-03 09:40:00,69.3,69.32,68.45,68.69,124565.0,69.3,69.32,68.45,68.69,124565.0
2021-11-03 09:50:00,68.69,69.21,68.69,69.06,75671.0,68.69,69.21,68.69,69.06,75671.0
2021-11-03 10:00:00,69.05,69.42,68.93,69.35,35617.0,69.05,69.42,68.93,69.35,35617.0
2021-11-03 10:10:00,69.33,69.64,69.3,69.57,74044.0,69.33,69.64,69.3,69.57,74044.0
2021-11-03 10:20:00,69.63,69.68,69.33,69.48,44451.0,69.63,69.68,69.33,69.48,44451.0
2021-11-03 10:30:00,69.51,69.58,69.33,69.47,85903.0,69.51,69.58,69.33,69.47,85903.0
2021-11-03 10:40:00,69.44,69.86,69.43,69.73,54894.0,69.44,69.86,69.43,69.73,54894.0
2021-11-03 10:50:00,69.7,69.85,69.68,69.71,35580.0,69.7,69.85,69.68,69.71,35580.0
2021-11-03 11:00:00,69.7,69.8,69.61,69.79,29909.0,69.7,69.8,69.61,69.79,29909.0
2021-11-03 11:10:00,69.79,70.11,69.7,69.75,46933.0,69.79,70.11,69.7,69.75,46933.0
2021-11-03 11:20:00,69.75,70.0,69.7,69.87,39049.0,69.75,70.0,69.7,69.87,39049.0
2021-11-03 11:30:00,69.88,70.04,69.87,69.95,30448.0,69.88,70.04,69.87,69.95,30448.0
2021-11-03 11:40:00,69.95,70.02,69.9,69.96,21125.0,69.95,70.02,69.9,69.96,21125.0
2021-11-03 11:50:00,69.93,70.06,69.88,70.06,21046.0,69.93,70.06,69.88,70.06,21046.0
2021-11-03 12:00:00,70.04,70.08,69.9,70.08,20256.0,70.04,70.08,69.9,70.08,20256.0
2021-11-03 12:10:00,70.08,70.37,69.96,69.99,60228.0,70.08,70.37,69.96,69.99,60228.0
2021-11-03 12:20:00,70.0,70.24,70.0,70.24,15511.0,70.0,70.24,70.0,70.24,15511.0
2021-11-03 12:30:00,70.2,70.4,70.13,70.37,23722.0,70.2,70.4,70.13,70.37,23722.0
2021-11-03 12:40:00,70.34,70.36,70.28,70.29,11158.0,70.34,70.36,70.28,70.29,11158.0
2021-11-03 12:50:00,70.28,70.3,70.05,70.16,54935.0,70.28,70.3,70.05,70.16,54935.0
2021-11-03 13:00:00,70.14,70.2,70.04,70.05,49874.0,70.14,70.2,70.04,70.05,49874.0
2021-11-03 13:10:00,70.04,70.34,69.95,70.3,18673.0,70.04,70.34,69.95,70.3,18673.0
2021-11-03 13:20:00,70.34,70.55,70.34,70.46,20308.0,70.34,70.55,70.34,70.46,20308.0
2021-11-03 13:30:00,70.44,70.44,70.34,70.38,12776.0,70.44,70.44,70.34,70.38,12776.0
2021-11-03 13:40:00,70.41,70.41,70.3,70.32,13739.0,70.41,70.41,70.3,70.32,13739.0
2021-11-03 13:50:00,70.32,70.48,70.26,70.42,31406.0,70.32,70.48,70.26,70.42,31406.0
2021-11-03 14:00:00,70.44,70.69,70.44,70.64,14562.0,70.44,70.69,70.44,70.64,14562.0
2021-11-03 14:10:00,70.65,70.77,70.64,70.76,26174.0,70.65,70.77,70.64,70.76,26174.0
2021-11-03 14:20:00,70.76,70.89,70.76,70.83,19976.0,70.76,70.89,70.76,70.83,19976.0
2021-11-03 14:30:00,70.87,70.9,70.73,70.74,25979.0,70.87,70.9,70.73,70.74,25979.0
2021-11-03 14:40:00,70.75,70.99,70.73,70.97,22413.0,70.75,70.99,70.73,70.97,22413.0
2021-11-03 14:50:00,70.95,70.99,70.89,70.91,15222.0,70.95,70.99,70.89,70.91,15222.0
2021-11-03 15:00:00,70.9,72.42,70.84,72.33,461938.0,70.9,72.42,70.84,72.33,461938.0
2021-11-03 15:10:00,72.32,74.85,72.26,74.12,1026941.0,72.32,74.85,72.26,74.12,1026941.0
2021-11-03 15:20:00,74.11,74.53,73.81,74.05,588744.0,74.11,74.53,73.81,74.05,588744.0
2021-11-03 15:30:00,74.08,74.37,73.92,74.02,404152.0,74.08,74.37,73.92,74.02,404152.0
2021-11-03 15:40:00,74.02,74.41,73.99,74.08,519140.0,74.02,74.41,73.99,74.08,519140.0
2021-11-03 15:50:00,74.09,74.18,73.88,73.91,925866.0,74.09,74.18,73.88,73.91,925866.0
2021-11-04 09:30:00,74.38,74.84,74.14,74.51,136432.0,74.38,74.84,74.14,74.51,136432.0
2021-11-04 09:40:00,74.47,74.51,73.76,73.91,50442.0,74.47,74.51,73.76,73.91,50442.0
2021-11-04 09:50:00,73.98,74.29,73.95,74.14,54273.0,73.98,74.29,73.95,74.14,54273.0
2021-11-04 10:00:00,74.17,74.29,73.9,74.23,140543.0,74.17,74.29,73.9,74.23,140543.0
2021-11-04 10:10:00,74.3,74.65,74.2,74.61,90939.0,74.3,74.65,74.2,74.61,90939.0
2021-11-04 10:20:00,74.61,74.64,74.3,74.6,126841.0,74.61,74.64,74.3,74.6,126841.0
2021-11-04 10:30:00,74.58,74.6,73.93,74.21,159630.0,74.58,74.6,73.93,74.21,159630.0
2021-11-04 10:40:00,74.21,74.25,73.91,74.16,53284.0,74.21,74.25,73.91,74.16,53284.0
2021-11-04 10:50:00,74.16,74.18,73.91,73.93,90279.0,74.16,74.18,73.91,73.93,90279.0
2021-11-04 11:00:00,73.91,74.13,73.72,74.09,51170.0,73.91,74.13,73.72,74.09,51170.0
2021-11-04 11:10:00,74.09,74.2,73.99,74.17,48696.0,74.09,74.2,73.99,74.17,48696.0
2021-11-04 11:20:00,74.18,74.39,74.11,74.37,68759.0,74.18,74.39,74.11,74.37,68759.0
2021-11-04 11:30:00,74.37,74.4,74.13,74.36,143189.0,74.37,74.4,74.13,74.36,143189.0
2021-11-04 11:40:00,74.32,74.38,74.2,74.32,85409.0,74.32,74.38,74.2,74.32,85409.0
2021-11-04 11:50:00,74.33,74.34,74.0,74.11,58429.0,74.33,74.34,74.0,74.11,58429.0
2021-11-04 12:00:00,74.11,74.13,73.9,73.93,52760.0,74.11,74.13,73.9,73.93,52760.0
2021-11-04 12:10:00,73.93,74.1,73.79,73.79,55083.0,73.93,74.1,73.79,73.79,55083.0
2021-11-04 12:20:00,73.77,73.91,73.65,73.8,46864.0,73.77,73.91,73.65,73.8,46864.0
2021-11-04 12:30:00,73.8,73.96,73.72,73.95,41549.0,73.8,73.96,73.72,73.95,41549.0
2021-11-04 12:40:00,73.95,74.28,73.94,74.26,43642.0,73.95,74.28,73.94,74.26,43642.0
2021-11-04 12:50:00,74.26,74.36,74.15,74.16,29343.0,74.26,74.36,74.15,74.16,29343.0
2021-11-04 13:00:00,74.16,74.25,74.11,74.15,30475.0,74.16,74.25,74.11,74.15,30475.0
2021-11-04 13:10:00,74.15,74.29,74.05,74.29,37164.0,74.15,74.29,74.05,74.29,37164.0
2021-11-04 13:20:00,74.27,74.31,74.06,74.06,77478.0,74.27,74.31,74.06,74.06,77478.0
2021-11-04 13:30:00,74.06,74.26,74.06,74.21,19610.0,74.06,74.26,74.06,74.21,19610.0
2021-11-04 13:40:00,74.21,74.37,74.19,74.35,27516.0,74.21,74.37,74.19,74.35,27516.0
2021-11-04 13:50:00,74.35,74.35,74.11,74.12,69387.0,74.35,74.35,74.11,74.12,69387.0
2021-11-04 14:00:00,74.12,74.16,73.91,74.01,41264.0,74.12,74.16,73.91,74.01,41264.0
2021-11-04 14:10:00,74.01,74.04,73.83,73.89,36035.0,74.01,74.04,73.83,73.89,36035.0
2021-11-04 14:20:00,73.89,73.97,73.88,73.9,27052.0,73.89,73.97,73.88,73.9,27052.0
2021-11-04 14:30:00,73.91,74.06,73.9,74.06,68247.0,73.91,74.06,73.9,74.06,68247.0
2021-11-04 14:40:00,74.07,74.13,73.73,73.93,53623.0,74.07,74.13,73.73,73.93,53623.0
2021-11-04 14:50:00,73.92,74.08,73.9,73.92,58394.0,73.92,74.08,73.9,73.92,58394.0
2021-11-04 15:00:00,73.92,74.01,73.82,73.86,93356.0,73.92,74.01,73.82,73.86,93356.0
2021-11-04 15:10:00,73.82,73.88,73.52,73.57,90035.0,73.82,73.88,73.52,73.57,90035.0
2021-11-04 15:20:00,73.57,73.6,73.4,73.5,101767.0,73.57,73.6,73.4,73.5,101767.0
2021-11-04 15:30:00,73.5,73.8,73.5,73.8,175079.0,73.5,73.8,73.5,73.8,175079.0
2021-11-04 15:40:00,73.82,73.94,73.72,73.89,162965.0,73.82,73.94,73.72,73.89,162965.0
2021-11-04 15:50:00,73.91,74.06,73.72,73.77,462186.0,73.91,74.06,73.72,73.77,462186.0
2021-11-05 09:30:00,73.81,74.18,73.51,74.08,70374.0,73.81,74.18,73.51,74.08,70374.0
2021-11-05 09:40:00,74.12,74.8,74.12,74.42,48686.0,74.12,74.8,74.12,74.42,48686.0
2021-11-05 09:50:00,74.47,74.66,74.28,74.6,106362.0,74.47,74.66,74.28,74.6,106362.0
2021-11-05 10:00:00,74.56,74.69,74.51,74.61,18304.0,74.56,74.69,74.51,74.61,18304.0
2021-11-05 10:10:00,74.61,74.64,74.48,74.61,56460.0,74.61,74.64,74.48,74.61,56460.0
2021-11-05 10:20:00,74.56,74.75,74.49,74.74,29573.0,74.56,74.75,74.49,74.74,29573.0
2021-11-05 10:30:00,74.7,74.92,74.59,74.66,29787.0,74.7,74.92,74.59,74.66,29787.0
2021-11-05 10:40:00,74.57,74.73,74.46,74.73,13474.0,74.57,74.73,74.46,74.73,13474.0
2021-11-05 10:50:00,74.74,74.76,74.35,74.41,26082.0,74.74,74.76,74.35,74.41,26082.0
2021-11-05 11:00:00,74.4,74.6,74.37,74.55,30632.0,74.4,74.6,74.37,74.55,30632.0
2021-11-05 11:10:00,74.57,74.57,74.37,74.45,17081.0,74.57,74.57,74.37,74.45,17081.0
2021-11-05 11:20:00,74.46,74.54,74.39,74.49,19503.0,74.46,74.54,74.39,74.49,19503.0
2021-11-05 11:30:00,74.47,74.53,74.38,74.4,15936.0,74.47,74.53,74.38,74.4,15936.0
2021-11-05 11:40:00,74.39,74.53,74.27,74.28,236887.0,74.39,74.53,74.27,74.28,236887.0
2021-11-05 11:50:00,74.3,74.32,73.99,74.1,25410.0,74.3,74.32,73.99,74.1,25410.0
2021-11-05 12:00:00,74.09,74.19,73.97,74.16,18299.0,74.09,74.19,73.97,74.16,18299.0
2021-11-05 12:10:00,74.16,74.28,74.14,74.28,15922.0,74.16,74.28,74.14,74.28,15922.0
2021-11-05 12:20:00,74.3,74.37,74.18,74.18,20134.0,74.3,74.37,74.18,74.18,20134.0
2021-11-05 12:30:00,74.21,74.26,74.07,74.24,12656.0,74.21,74.26,74.07,74.24,12656.0
2021-11-05 12:40:00,74.2,74.24,74.07,74.11,14679.0,74.2,74.24,74.07,74.11,14679.0
2021-11-05 12:50:00,74.12,74.25,74.11,74.21,8127.0,74.12,74.25,74.11,74.21,8127.0
2021-11-05 13:00:00,74.24,74.26,74.05,74.06,16275.0,74.24,74.26,74.05,74.06,16275.0
2021-11-05 13:10:00,74.05,74.08,73.88,73.88,16150.0,74.05,74.08,73.88,73.88,16150.0
2021-11-05 13:20:00,73.86,73.94,73.68,73.68,19749.0,73.86,73.94,73.68,73.68,19749.0
2021-11-05 13:30:00,73.69,73.94,73.69,73.76,18014.0,73.69,73.94,73.69,73.76,18014.0
2021-11-05 13:40:00,73.75,73.77,73.55,73.66,32076.0,73.75,73.77,73.55,73.66,32076.0
2021-11-05 13:50:00,73.67,73.82,73.62,73.82,14549.0,73.67,73.82,73.62,73.82,14549.0
2021-11-05 14:00:00,73.83,73.92,73.78,73.91,17240.0,73.83,73.92,73.78,73.91,17240.0
2021-11-05 14:10:00,73.9,74.03,73.82,74.01,27587.0,73.9,74.03,73.82,74.01,27587.0
2021-11-05 14:20:00,74.01,74.07,73.9,74.02,13367.0,74.01,74.07,73.9,74.02,13367.0
2021-11-05 14:30:00,74.04,74.07,73.92,74.0,24697.0,74.04,74.07,73.92,74.0,24697.0
2021-11-05 14:40:00,74.0,74.06,73.84,73.91,92086.0,74.0,74.06,73.84,73.91,92086.0
2021-11-05 14:50:00,73.92,73.97,73.84,73.85,15578.0,73.92,73.97,73.84,73.85,15578.0
2021-11-05 15:00:00,73.86,73.95,73.76,73.94,65408.0,73.86,73.95,73.76,73.94,65408.0
2021-11-05 15:10:00,73.93,73.98,73.89,73.91,66802.0,73.93,73.98,73.89,73.91,66802.0
2021-11-05 15:20:00,73.91,74.03,73.81,73.9,166334.0,73.91,74.03,73.81,73.9,166334.0
2021-11-05 15:30:00,73.9,74.2,73.86,74.17,174128.0,73.9,74.2,73.86,74.17,174128.0
2021-11-05 15:40:00,74.17,74.17,74.0,74.0,60021.0,74.17,74.17,74.0,74.0,60021.0
2021-11-05 15:50:00,74.01,74.23,73.98,74.18,291694.0,74.01,74.23,73.98,74.18,291694.0
2021-11-08 09:30:00,74.14,74.14,73.49,73.56,48068.0,74.14,74.14,73.49,73.56,48068.0
2021-11-08 09:40:00,73.63,73.87,73.49,73.86,18866.0,73.63,73.87,73.49,73.86,18866.0
2021-11-08 09:50:00,73.9,74.08,73.71,73.97,11232.0,73.9,74.08,73.71,73.97,11232.0
2021-11-08 10:00:00,73.94,74.01,73.42,73.74,21138.0,73.94,74.01,73.42,73.74,21138.0
2021-11-08 10:10:00,73.71,74.08,73.67,74.0,17002.0,73.71,74.08,73.67,74.0,17002.0
2021-11-08 10:20:00,74.01,74.21,73.96,74.0,22948.0,74.01,74.21,73.96,74.0,22948.0
2021-11-08 10:30:00,73.97,74.13,73.88,74.0,19850.0,73.97,74.13,73.88,74.0,19850.0
2021-11-08 10:40:00,74.02,74.25,73.93,74.25,17040.0,74.02,74.25,73.93,74.25,17040.0
2021-11-08 10:50:00,74.25,74.25,73.94,73.94,15116.0,74.25,74.25,73.94,73.94,15116.0
2021-11-08 11:00:00,73.96,74.16,73.94,73.95,20486.0,73.96,74.16,73.94,73.95,20486.0
2021-11-08 11:10:00,73.96,74.13,73.92,74.11,8912.0,73.96,74.13,73.92,74.11,8912.0
2021-11-08 11:20:00,74.08,74.13,73.95,73.98,9452.0,74.08,74.13,73.95,73.98,9452.0
2021-11-08 11:30:00,74.01,74.01,73.7,73.85,14018.0,74.01,74.01,73.7,73.85,14018.0
2021-11-08 11:40:00,73.84,73.97,73.84,73.92,7127.0,73.84,73.97,73.84,73.92,7127.0
2021-11-08 11:50:00,73.92,74.14,73.85,73.9,45103.0,73.92,74.14,73.85,73.9,45103.0
2021-11-08 12:00:00,73.92,74.05,73.81,73.93,8510.0,73.92,74.05,73.81,73.93,8510.0
2021-11-08 12:10:00,73.94,74.03,73.91,73.92,10979.0,73.94,74.03,73.91,73.92,10979.0
2021-11-08 12:20:00,73.92,73.95,73.8,73.86,10620.0,73.92,73.95,73.8,73.86,10620.0
2021-11-08 12:30:00,73.87,73.91,73.76,73.88,18889.0,73.87,73.91,73.76,73.88,18889.0
2021-11-08 12:40:00,73.87,73.99,73.81,73.93,14953.0,73.87,73.99,73.81,73.93,14953.0
2021-11-08 12:50:00,73.93,74.07,73.89,73.96,14931.0,73.93,74.07,73.89,73.96,14931.0
2021-11-08 13:00:00,73.94,73.95,73.82,73.93,16548.0,73.94,73.95,73.82,73.93,16548.0
2021-11-08 13:10:00,73.92,74.08,73.92,74.08,14496.0,73.92,74.08,73.92,74.08,14496.0
2021-11-08 13:20:00,74.07,74.09,73.98,74.03,13133.0,74.07,74.09,73.98,74.03,13133.0
2021-11-08 13:30:00,74.03,74.03,73.84,73.95,12822.0,74.03,74.03,73.84,73.95,12822.0
2021-11-08 13:40:00,73.95,74.04,73.9,73.91,25664.0,73.95,74.04,73.9,73.91,25664.0
2021-11-08 13:50:00,73.93,74.0,73.9,73.98,5867.0,73.93,74.0,73.9,73.98,5867.0
2021-11-08 14:00:00,73.99,74.02,73.93,73.97,21936.0,73.99,74.02,73.93,73.97,21936.0
2021-11-08 14:10:00,73.95,74.01,73.91,73.97,12950.0,73.95,74.01,73.91,73.97,12950.0
2021-11-08 14:20:00,73.97,74.01,73.92,74.01,12527.0,73.97,74.01,73.92,74.01,12527.0
2021-11-08 14:30:00,74.01,74.03,73.96,73.99,14750.0,74.01,74.03,73.96,73.99,14750.0
2021-11-08 14:40:00,73.99,74.01,73.88,73.91,7926.0,73.99,74.01,73.88,73.91,7926.0
2021-11-08 14:50:00,73.92,73.94,73.87,73.89,9300.0,73.92,73.94,73.87,73.89,9300.0
2021-11-08 15:00:00,73.89,74.0,73.89,73.92,12169.0,73.89,74.0,73.89,73.92,12169.0
2021-11-08 15:10:00,73.92,74.01,73.9,73.98,14807.0,73.92,74.01,73.9,73.98,14807.0
2021-11-08 15:20:00,74.0,74.01,73.88,73.88,21508.0,74.0,74.01,73.88,73.88,21508.0
2021-11-08 15:30:00,73.89,74.07,73.87,74.01,31044.0,73.89,74.07,73.87,74.01,31044.0
2021-11-08 15:40:00,74.0,74.15,74.0,74.1,42341.0,74.0,74.15,74.0,74.1,42341.0
2021-11-08 15:50:00,74.1,74.16,74.07,74.09,122096.0,74.1,74.16,74.07,74.09,122096.0
2021-11-09 09:30:00,73.97,74.25,73.68,74.01,32780.0,73.97,74.25,73.68,74.01,32780.0
2021-11-09 09:40:00,73.98,74.21,73.85,74.17,43413.0,73.98,74.21,73.85,74.17,43413.0
2021-11-09 09:50:00,74.09,74.39,74.04,74.31,28833.0,74.09,74.39,74.04,74.31,28833.0
2021-11-09 10:00:00,74.32,74.4,73.99,74.24,51778.0,74.32,74.4,73.99,74.24,51778.0
2021-11-09 10:10:00,74.22,74.44,74.21,74.38,42834.0,74.22,74.44,74.21,74.38,42834.0
2021-11-09 10:20:00,74.4,74.58,74.36,74.5,29163.0,74.4,74.58,74.36,74.5,29163.0
2021-11-09 10:30:00,74.53,74.53,74.26,74.29,15857.0,74.53,74.53,74.26,74.29,15857.0
2021-11-09 10:40:00,74.28,74.39,74.2,74.23,19954.0,74.28,74.39,74.2,74.23,19954.0
2021-11-09 10:50:00,74.25,74.33,74.03,74.06,11792.0,74.25,74.33,74.03,74.06,11792.0
2021-11-09 11:00:00,74.07,74.18,74.01,74.05,13317.0,74.07,74.18,74.01,74.05,13317.0
2021-11-09 11:10:00,74.04,74.15,73.91,74.15,12532.0,74.04,74.15,73.91,74.15,12532.0
2021-11-09 11:20:00,74.13,74.2,74.08,74.18,18763.0,74.13,74.2,74.08,74.18,18763.0
2021-11-09 11:30:00,74.19,74.34,74.19,74.3,7585.0,74.19,74.34,74.19,74.3,7585.0
2021-11-09 11:40:00,74.28,74.33,74.18,74.23,13696.0,74.28,74.33,74.18,74.23,13696.0
2021-11-09 11:50:00,74.22,74.22,74.05,74.09,25133.0,74.22,74.22,74.05,74.09,25133.0
2021-11-09 12:00:00,74.09,74.15,74.04,74.06,14492.0,74.09,74.15,74.04,74.06,14492.0
2021-11-09 12:10:00,74.12,74.26,74.11,74.26,15768.0,74.12,74.26,74.11,74.26,15768.0
2021-11-09 12:20:00,74.27,74.27,74.12,74.13,20743.0,74.27,74.27,74.12,74.13,20743.0
2021-11-09 12:30:00,74.13,74.32,74.12,74.23,22556.0,74.13,74.32,74.12,74.23,22556.0
2021-11-09 12:40:00,74.19,74.3,74.18,74.25,28586.0,74.19,74.3,74.18,74.25,28586.0
2021-11-09 12:50:00,74.24,74.46,74.24,74.44,40778.0,74.24,74.46,74.24,74.44,40778.0
2021-11-09 13:00:00,74.44,74.64,74.42,74.47,56733.0,74.44,74.64,74.42,74.47,56733.0
2021-11-09 13:10:00,74.5,74.53,74.29,74.33,17775.0,74.5,74.53,74.29,74.33,17775.0
2021-11-09 13:20:00,74.34,74.4,74.28,74.31,38649.0,74.34,74.4,74.28,74.31,38649.0
2021-11-09 13:30:00,74.33,74.47,74.28,74.38,31095.0,74.33,74.47,74.28,74.38,31095.0
2021-11-09 13:40:00,74.35,74.46,74.33,74.38,87740.0,74.35,74.46,74.33,74.38,87740.0
2021-11-09 13:50:00,74.38,74.43,74.35,74.43,29708.0,74.38,74.43,74.35,74.43,29708.0
2021-11-09 14:00:00,74.42,74.52,74.42,74.49,40705.0,74.42,74.52,74.42,74.49,40705.0
2021-11-09 14:10:00,74.51,74.64,74.48,74.55,41008.0,74.51,74.64,74.48,74.55,41008.0
2021-11-09 14:20:00,74.55,74.67,74.54,74.61,34315.0,74.55,74.67,74.54,74.61,34315.0
2021-11-09 14:30:00,74.62,74.63,74.31,74.33,144970.0,74.62,74.63,74.31,74.33,144970.0
2021-11-09 14:40:00,74.34,74.57,74.32,74.51,44756.0,74.34,74.57,74.32,74.51,44756.0
2021-11-09 14:50:00,74.5,74.52,74.39,74.46,45489.0,74.5,74.52,74.39,74.46,45489.0
2021-11-09 15:00:00,74.46,74.55,74.46,74.55,25453.0,74.46,74.55,74.46,74.55,25453.0
2021-11-09 15:10:00,74.53,74.62,74.51,74.59,37490.0,74.53,74.62,74.51,74.59,37490.0
2021-11-09 15:20:00,74.61,74.62,74.52,74.56,24075.0,74.61,74.62,74.52,74.56,24075.0
2021-11-09 15:30:00,74.57,74.76,74.53,74.72,158050.0,74.57,74.76,74.53,74.72,158050.0
2021-11-09 15:40:00,74.72,74.84,74.67,74.8,79081.0,74.72,74.84,74.67,74.8,79081.0
2021-11-09 15:50:00,74.8,74.83,74.7,74.78,239931.0,74.8,74.83,74.7,74.78,239931.0
2021-11-10 09:30:00,74.79,75.83,74.32,75.59,216010.0,74.79,75.83,74.32,75.59,216010.0
2021-11-10 09:40:00,75.52,75.62,75.12,75.62,48610.0,75.52,75.62,75.12,75.62,48610.0
2021-11-10 09:50:00,75.65,75.76,74.99,75.03,97500.0,75.65,75.76,74.99,75.03,97500.0
2021-11-10 10:00:00,75.03,75.11,74.91,75.04,33591.0,75.03,75.11,74.91,75.04,33591.0
2021-11-10 10:10:00,75.04,75.05,74.44,74.74,41869.0,75.04,75.05,74.44,74.74,41869.0
2021-11-10 10:20:00,74.75,74.97,74.67,74.88,19391.0,74.75,74.97,74.67,74.88,19391.0
2021-11-10 10:30:00,74.91,74.94,74.76,74.82,12516.0,74.91,74.94,74.76,74.82,12516.0
2021-11-10 10:40:00,74.81,74.83,74.65,74.81,11786.0,74.81,74.83,74.65,74.81,11786.0
2021-11-10 10:50:00,74.81,74.85,74.72,74.76,12466.0,74.81,74.85,74.72,74.76,12466.0
2021-11-10 11:00:00,74.78,74.99,74.77,74.9,14120.0,74.78,74.99,74.77,74.9,14120.0
2021-11-10 11:10:00,74.9,75.22,74.86,75.17,36034.0,74.9,75.22,74.86,75.17,36034.0
2021-11-10 11:20:00,75.19,75.28,75.04,75.23,23058.0,75.19,75.28,75.04,75.23,23058.0
2021-11-10 11:30:00,75.25,75.39,75.2,75.39,8745.0,75.25,75.39,75.2,75.39,8745.0
2021-11-10 11:40:00,75.42,75.59,75.34,75.53,33295.0,75.42,75.59,75.34,75.53,33295.0
2021-11-10 11:50:00,75.53,75.53,75.22,75.35,30887.0,75.53,75.53,75.22,75.35,30887.0
2021-11-10 12:00:00,75.36,75.36,75.17,75.2,23671.0,75.36,75.36,75.17,75.2,23671.0
2021-11-10 12:10:00,75.2,75.28,75.04,75.22,18393.0,75.2,75.28,75.04,75.22,18393.0
2021-11-10 12:20:00,75.24,75.35,75.19,75.28,1174962.0,75.24,75.35,75.19,75.28,1174962.0
2021-11-10 12:30:00,75.31,75.42,75.29,75.3,9858.0,75.31,75.42,75.29,75.3,9858.0
2021-11-10 12:40:00,75.27,75.27,75.16,75.25,8864.0,75.27,75.27,75.16,75.25,8864.0
2021-11-10 12:50:00,75.27,75.36,75.27,75.36,7724.0,75.27,75.36,75.27,75.36,7724.0
2021-11-10 13:00:00,75.36,75.52,75.35,75.49,27025.0,75.36,75.52,75.35,75.49,27025.0
2021-11-10 13:10:00,75.5,75.54,75.37,75.41,37580.0,75.5,75.54,75.37,75.41,37580.0
2021-11-10 13:20:00,75.4,75.44,75.28,75.33,33129.0,75.4,75.44,75.28,75.33,33129.0
2021-11-10 13:30:00,75.31,75.5,75.31,75.48,56977.0,75.31,75.5,75.31,75.48,56977.0
2021-11-10 13:40:00,75.48,75.5,75.33,75.37,24984.0,75.48,75.5,75.33,75.37,24984.0
2021-11-10 13:50:00,75.37,75.4,75.05,75.06,49901.0,75.37,75.4,75.05,75.06,49901.0
2021-11-10 14:00:00,75.04,75.04,74.74,74.77,29831.0,75.04,75.04,74.74,74.77,29831.0
2021-11-10 14:10:00,74.77,75.0,74.7,74.98,30552.0,74.77,75.0,74.7,74.98,30552.0
2021-11-10 14:20:00,74.96,75.02,74.93,74.99,22183.0,74.96,75.02,74.93,74.99,22183.0
2021-11-10 14:30:00,74.98,75.02,74.94,74.97,28965.0,74.98,75.02,74.94,74.97,28965.0
2021-11-10 14:40:00,75.0,75.01,74.9,75.0,21634.0,75.0,75.01,74.9,75.0,21634.0
2021-11-10 14:50:00,74.99,75.03,74.92,74.94,39620.0,74.99,75.03,74.92,74.94,39620.0
2021-11-10 15:00:00,74.93,74.99,74.9,74.95,23469.0,74.93,74.99,74.9,74.95,23469.0
2021-11-10 15:10:00,74.95,75.27,74.95,75.23,34559.0,74.95,75.27,74.95,75.23,34559.0
2021-11-10 15:20:00,75.25,75.27,75.09,75.16,21350.0,75.25,75.27,75.09,75.16,21350.0
2021-11-10 15:30:00,75.18,75.24,75.07,75.11,35426.0,75.18,75.24,75.07,75.11,35426.0
2021-11-10 15:40:00,75.12,75.18,74.99,75.08,58289.0,75.12,75.18,74.99,75.08,58289.0
2021-11-10 15:50:00,75.1,75.21,75.05,75.07,272880.0,75.1,75.21,75.05,75.07,272880.0
2021-11-11 09:30:00,74.94,75.15,74.6,75.05,38662.0,74.94,75.15,74.6,75.05,38662.0
2021-11-11 09:40:00,74.96,75.18,74.83,74.97,19282.0,74.96,75.18,74.83,74.97,19282.0
2021-11-11 09:50:00,75.02,75.49,74.9,75.48,70687.0,75.02,75.49,74.9,75.48,70687.0
2021-11-11 10:00:00,75.49,75.59,75.4,75.55,47320.0,75.49,75.59,75.4,75.55,47320.0
2021-11-11 10:10:00,75.53,75.53,75.3,75.49,26466.0,75.53,75.53,75.3,75.49,26466.0
2021-11-11 10:20:00,75.48,75.58,75.38,75.42,22670.0,75.48,75.58,75.38,75.42,22670.0
2021-11-11 10:30:00,75.41,75.45,75.29,75.43,14912.0,75.41,75.45,75.29,75.43,14912.0
2021-11-11 10:40:00,75.46,75.49,75.29,75.29,13223.0,75.46,75.49,75.29,75.29,13223.0
2021-11-11 10:50:00,75.24,75.36,75.18,75.18,38312.0,75.24,75.36,75.18,75.18,38312.0
2021-11-11 11:00:00,75.21,75.22,74.76,74.99,46683.0,75.21,75.22,74.76,74.99,46683.0
2021-11-11 11:10:00,74.97,75.14,74.96,75.02,15067.0,74.97,75.14,74.96,75.02,15067.0
2021-11-11 11:20:00,75.02,75.07,74.88,74.89,14675.0,75.02,75.07,74.88,74.89,14675.0
2021-11-11 11:30:00,74.92,75.22,74.91,75.11,15601.0,74.92,75.22,74.91,75.11,15601.0
2021-11-11 11:40:00,75.11,75.27,75.1,75.21,10540.0,75.11,75.27,75.1,75.21,10540.0
2021-11-11 11:50:00,75.22,75.26,75.19,75.23,16796.0,75.22,75.26,75.19,75.23,16796.0
2021-11-11 12:00:00,75.25,75.31,75.21,75.23,11499.0,75.25,75.31,75.21,75.23,11499.0
2021-11-11 12:10:00,75.23,75.27,75.17,75.2,42564.0,75.23,75.27,75.17,75.2,42564.0
2021-11-11 12:20:00,75.19,75.45,75.19,75.39,38672.0,75.19,75.45,75.19,75.39,38672.0
2021-11-11 12:30:00,75.4,75.45,75.34,75.39,21651.0,75.4,75.45,75.34,75.39,21651.0
2021-11-11 12:40:00,75.39,75.39,75.34,75.39,9401.0,75.39,75.39,75.34,75.39,9401.0
2021-11-11 12:50:00,75.39,75.41,75.29,75.38,15841.0,75.39,75.41,75.29,75.38,15841.0
2021-11-11 13:00:00,75.38,75.45,75.37,75.41,69396.0,75.38,75.45,75.37,75.41,69396.0
2021-11-11 13:10:00,75.4,75.47,75.34,75.41,17046.0,75.4,75.47,75.34,75.41,17046.0
2021-11-11 13:20:00,75.41,75.41,75.32,75.35,12245.0,75.41,75.41,75.32,75.35,12245.0
2021-11-11 13:30:00,75.36,75.42,75.35,75.42,21162.0,75.36,75.42,75.35,75.42,21162.0
2021-11-11 13:40:00,75.41,75.47,75.37,75.38,20706.0,75.41,75.47,75.37,75.38,20706.0
2021-11-11 13:50:00,75.4,75.57,75.31,75.32,91670.0,75.4,75.57,75.31,75.32,91670.0
2021-11-11 14:00:00,75.31,75.49,75.28,75.45,20444.0,75.31,75.49,75.28,75.45,20444.0
2021-11-11 14:10:00,75.48,75.48,75.33,75.33,11095.0,75.48,75.48,75.33,75.33,11095.0
2021-11-11 14:20:00,75.32,75.37,75.22,75.25,10258.0,75.32,75.37,75.22,75.25,10258.0
2021-11-11 14:30:00,75.24,75.29,75.17,75.2,15335.0,75.24,75.29,75.17,75.2,15335.0
2021-11-11 14:40:00,75.21,75.24,75.19,75.23,8853.0,75.21,75.24,75.19,75.23,8853.0
2021-11-11 14:50:00,75.22,75.34,75.21,75.34,16807.0,75.22,75.34,75.21,75.34,16807.0
2021-11-11 15:00:00,75.33,75.4,75.29,75.33,10969.0,75.33,75.4,75.29,75.33,10969.0
2021-11-11 15:10:00,75.33,75.42,75.33,75.38,30638.0,75.33,75.42,75.33,75.38,30638.0
2021-11-11 15:20:00,75.37,75.41,75.34,75.35,20384.0,75.37,75.41,75.34,75.35,20384.0
2021-11-11 15:30:00,75.34,75.42,75.23,75.35,66129.0,75.34,75.42,75.23,75.35,66129.0
2021-11-11 15:40:00,75.36,75.42,75.28,75.37,69218.0,75.36,75.42,75.28,75.37,69218.0
2021-11-11 15:50:00,75.37,75.4,75.25,75.3,246204.0,75.37,75.4,75.25,75.3,246204.0
2021-11-12 09:30:00,75.75,75.9,75.3,75.52,56882.0,75.75,75.9,75.3,75.52,56882.0
2021-11-12 09:40:00,75.5,75.73,75.35,75.49,35243.0,75.5,75.73,75.35,75.49,35243.0
2021-11-12 09:50:00,75.5,75.5,75.15,75.16,20168.0,75.5,75.5,75.15,75.16,20168.0
2021-11-12 10:00:00,75.22,75.28,75.08,75.13,31412.0,75.22,75.28,75.08,75.13,31412.0
2021-11-12 10:10:00,75.11,75.2,74.95,74.98,22773.0,75.11,75.2,74.95,74.98,22773.0
2021-11-12 10:20:00,74.95,75.05,74.91,74.98,29574.0,74.95,75.05,74.91,74.98,29574.0
2021-11-12 10:30:00,74.98,75.04,74.93,74.99,32013.0,74.98,75.04,74.93,74.99,32013.0
2021-11-12 10:40:00,74.97,75.12,74.97,75.06,75441.0,74.97,75.12,74.97,75.06,75441.0
2021-11-12 10:50:00,75.06,75.13,74.93,75.1,26362.0,75.06,75.13,74.93,75.1,26362.0
2021-11-12 11:00:00,75.11,75.22,75.03,75.12,23672.0,75.11,75.22,75.03,75.12,23672.0
2021-11-12 11:10:00,75.12,75.2,75.05,75.2,14818.0,75.12,75.2,75.05,75.2,14818.0
2021-11-12 11:20:00,75.16,75.23,75.08,75.17,26478.0,75.16,75.23,75.08,75.17,26478.0
2021-11-12 11:30:00,75.17,75.23,75.1,75.12,16685.0,75.17,75.23,75.1,75.12,16685.0
2021-11-12 11:40:00,75.14,75.28,75.12,75.24,13902.0,75.14,75.28,75.12,75.24,13902.0
2021-11-12 11:50:00,75.22,75.27,75.15,75.25,14758.0,75.22,75.27,75.15,75.25,14758.0
2021-11-12 12:00:00,75.26,75.27,75.18,75.21,14409.0,75.26,75.27,75.18,75.21,14409.0
2021-11-12 12:10:00,75.21,75.22,75.06,75.08,12595.0,75.21,75.22,75.06,75.08,12595.0
2021-11-12 12:20:00,75.08,75.15,74.99,75.04,16389.0,75.08,75.15,74.99,75.04,16389.0
2021-11-12 12:30:00,75.06,75.18,75.04,75.18,11990.0,75.06,75.18,75.04,75.18,11990.0
2021-11-12 12:40:00,75.16,75.19,75.12,75.18,13198.0,75.16,75.19,75.12,75.18,13198.0
2021-11-12 12:50:00,75.16,75.21,75.07,75.2,10577.0,75.16,75.21,75.07,75.2,10577.0
2021-11-12 13:00:00,75.21,75.21,75.1,75.15,11295.0,75.21,75.21,75.1,75.15,11295.0
2021-11-12 13:10:00,75.14,75.2,75.1,75.14,6919.0,75.14,75.2,75.1,75.14,6919.0
2021-11-12 13:20:00,75.15,75.18,75.07,75.07,10541.0,75.15,75.18,75.07,75.07,10541.0
2021-11-12 13:30:00,75.09,75.32,75.07,75.32,12353.0,75.09,75.32,75.07,75.32,12353.0
2021-11-12 13:40:00,75.3,75.36,75.25,75.3,16849.0,75.3,75.36,75.25,75.3,16849.0
2021-11-12 13:50:00,75.3,75.39,75.27,75.39,10350.0,75.3,75.39,75.27,75.39,10350.0
2021-11-12 14:00:00,75.39,75.7,75.38,75.67,23039.0,75.39,75.7,75.38,75.67,23039.0
2021-11-12 14:10:00,75.69,75.81,75.56,75.65,285116.0,75.69,75.81,75.56,75.65,285116.0
2021-11-12 14:20:00,75.65,75.72,75.63,75.69,20996.0,75.65,75.72,75.63,75.69,20996.0
2021-11-12 14:30:00,75.71,75.77,75.62,75.69,30280.0,75.71,75.77,75.62,75.69,30280.0
2021-11-12 14:40:00,75.69,75.75,75.64,75.69,22414.0,75.69,75.75,75.64,75.69,22414.0
2021-11-12 14:50:00,75.69,75.75,75.67,75.73,21666.0,75.69,75.75,75.67,75.73,21666.0
2021-11-12 15:00:00,75.73,75.8,75.68,75.75,99638.0,75.73,75.8,75.68,75.75,99638.0
2021-11-12 15:10:00,75.74,76.03,75.74,76.0,73667.0,75.74,76.03,75.74,76.0,73667.0
2021-11-12 15:20:00,76.0,76.03,75.91,76.0,44225.0,76.0,76.03,75.91,76.0,44225.0
2021-11-12 15:30:00,76.0,76.17,76.0,76.08,54215.0,76.0,76.17,76.0,76.08,54215.0
2021-11-12 15:40:00,76.08,76.16,75.95,76.0,89282.0,76.08,76.16,75.95,76.0,89282.0
2021-11-12 15:50:00,76.01,76.02,75.83,75.85,212345.0,76.01,76.02,75.83,75.85,212345.0
2021-11-15 09:30:00,75.68,76.05,75.53,75.69,73648.0,75.68,76.05,75.53,75.69,73648.0
2021-11-15 09:40:00,75.65,76.02,75.44,75.46,34390.0,75.65,76.02,75.44,75.46,34390.0
2021-11-15 09:50:00,75.44,75.74,75.29,75.55,16608.0,75.44,75.74,75.29,75.55,16608.0
2021-11-15 10:00:00,75.57,75.69,75.48,75.59,23324.0,75.57,75.69,75.48,75.59,23324.0
2021-11-15 10:10:00,75.61,75.8,75.58,75.66,23654.0,75.61,75.8,75.58,75.66,23654.0
2021-11-15 10:20:00,75.65,75.74,75.49,75.5,22081.0,75.65,75.74,75.49,75.5,22081.0
2021-11-15 10:30:00,75.54,75.62,75.43,75.46,52709.0,75.54,75.62,75.43,75.46,52709.0
2021-11-15 10:40:00,75.48,75.59,75.26,75.53,28995.0,75.48,75.59,75.26,75.53,28995.0
2021-11-15 10:50:00,75.58,75.62,75.5,75.53,33046.0,75.58,75.62,75.5,75.53,33046.0
2021-11-15 11:00:00,75.54,75.61,75.44,75.5,27586.0,75.54,75.61,75.44,75.5,27586.0
2021-11-15 11:10:00,75.51,75.53,75.3,75.37,67113.0,75.51,75.53,75.3,75.37,67113.0
2021-11-15 11:20:00,75.4,75.45,75.32,75.33,15753.0,75.4,75.45,75.32,75.33,15753.0
2021-11-15 11:30:00,75.36,75.36,75.26,75.36,10375.0,75.36,75.36,75.26,75.36,10375.0
2021-11-15 11:40:00,75.37,75.41,75.3,75.37,11610.0,75.37,75.41,75.3,75.37,11610.0
2021-11-15 11:50:00,75.38,75.38,75.26,75.36,11903.0,75.38,75.38,75.26,75.36,11903.0
2021-11-15 12:00:00,75.33,75.35,75.25,75.32,10203.0,75.33,75.35,75.25,75.32,10203.0
2021-11-15 12:10:00,75.32,75.53,75.31,75.47,14582.0,75.32,75.53,75.31,75.47,14582.0
2021-11-15 12:20:00,75.47,75.55,75.44,75.45,10420.0,75.47,75.55,75.44,75.45,10420.0
2021-11-15 12:30:00,75.45,75.52,75.42,75.43,11887.0,75.45,75.52,75.42,75.43,11887.0
2021-11-15 12:40:00,75.44,75.47,75.39,75.41,14096.0,75.44,75.47,75.39,75.41,14096.0
2021-11-15 12:50:00,75.42,75.42,75.34,75.4,7435.0,75.42,75.42,75.34,75.4,7435.0
2021-11-15 13:00:00,75.38,75.45,75.28,75.41,17394.0,75.38,75.45,75.28,75.41,17394.0
2021-11-15 13:10:00,75.41,75.44,75.25,75.27,14353.0,75.41,75.44,75.25,75.27,14353.0
2021-11-15 13:20:00,75.28,75.28,75.21,75.26,12118.0,75.28,75.28,75.21,75.26,12118.0
2021-11-15 13:30:00,75.26,75.3,75.22,75.24,10601.0,75.26,75.3,75.22,75.24,10601.0
2021-11-15 13:40:00,75.25,75.27,75.12,75.12,11276.0,75.25,75.27,75.12,75.12,11276.0
2021-11-15 13:50:00,75.11,75.15,75.01,75.01,15668.0,75.11,75.15,75.01,75.01,15668.0
2021-11-15 14:00:00,75.02,75.09,74.82,74.92,26123.0,75.02,75.09,74.82,74.92,26123.0
2021-11-15 14:10:00,74.9,75.01,74.9,75.0,20412.0,74.9,75.01,74.9,75.0,20412.0
2021-11-15 14:20:00,75.01,75.07,74.99,75.04,24410.0,75.01,75.07,74.99,75.04,24410.0
2021-11-15 14:30:00,75.04,75.07,75.01,75.04,46818.0,75.04,75.07,75.01,75.04,46818.0
2021-11-15 14:40:00,75.03,75.05,75.0,75.0,19011.0,75.03,75.05,75.0,75.0,19011.0
2021-11-15 14:50:00,74.99,75.15,74.89,74.91,47264.0,74.99,75.15,74.89,74.91,47264.0
2021-11-15 15:00:00,74.9,74.94,74.83,74.84,21685.0,74.9,74.94,74.83,74.84,21685.0
2021-11-15 15:10:00,74.83,74.92,74.8,74.92,19067.0,74.83,74.92,74.8,74.92,19067.0
2021-11-15 15:20:00,74.91,75.11,74.91,75.08,36794.0,74.91,75.11,74.91,75.08,36794.0
2021-11-15 15:30:00,75.08,75.17,75.02,75.09,65240.0,75.08,75.17,75.02,75.09,65240.0
2021-11-15 15:40:00,75.09,75.09,74.94,75.01,162253.0,75.09,75.09,74.94,75.01,162253.0
2021-11-15 15:50:00,74.99,75.11,74.94,75.09,272601.0,74.99,75.11,74.94,75.09,272601.0
2021-11-16 09:30:00,75.17,75.21,74.77,74.91,51302.0,75.17,75.21,74.77,74.91,51302.0
2021-11-16 09:40:00,74.93,75.2,74.6,74.74,51990.0,74.93,75.2,74.6,74.74,51990.0
2021-11-16 09:50:00,74.75,74.8,74.32,74.35,47750.0,74.75,74.8,74.32,74.35,47750.0
2021-11-16 10:00:00,74.35,74.52,74.2,74.22,36440.0,74.35,74.52,74.2,74.22,36440.0
2021-11-16 10:10:00,74.22,74.63,74.21,74.53,17059.0,74.22,74.63,74.21,74.53,17059.0
2021-11-16 10:20:00,74.53,75.15,74.52,74.99,20141.0,74.53,75.15,74.52,74.99,20141.0
2021-11-16 10:30:00,75.01,75.12,74.87,74.9,21618.0,75.01,75.12,74.87,74.9,21618.0
2021-11-16 10:40:00,74.85,74.93,74.68,74.69,14311.0,74.85,74.93,74.68,74.69,14311.0
2021-11-16 10:50:00,74.66,74.81,74.63,74.7,13547.0,74.66,74.81,74.63,74.7,13547.0
2021-11-16 11:00:00,74.73,74.74,74.56,74.65,22977.0,74.73,74.74,74.56,74.65,22977.0
2021-11-16 11:10:00,74.62,74.7,74.57,74.68,16615.0,74.62,74.7,74.57,74.68,16615.0
2021-11-16 11:20:00,74.68,74.81,74.66,74.73,22196.0,74.68,74.81,74.66,74.73,22196.0
2021-11-16 11:30:00,74.74,74.78,74.69,74.78,14826.0,74.74,74.78,74.69,74.78,14826.0
2021-11-16 11:40:00,74.75,74.81,74.64,74.76,18642.0,74.75,74.81,74.64,74.76,18642.0
2021-11-16 11:50:00,74.74,74.91,74.7,74.88,17691.0,74.74,74.91,74.7,74.88,17691.0
2021-11-16 12:00:00,74.89,74.99,74.86,74.93,17779.0,74.89,74.99,74.86,74.93,17779.0
2021-11-16 12:10:00,74.94,75.1,74.93,75.09,15536.0,74.94,75.1,74.93,75.09,15536.0
2021-11-16 12:20:00,75.11,75.12,75.01,75.06,15415.0,75.11,75.12,75.01,75.06,15415.0
2021-11-16 12:30:00,75.06,75.17,75.06,75.16,34556.0,75.06,75.17,75.06,75.16,34556.0
2021-11-16 12:40:00,75.15,75.16,75.08,75.09,19854.0,75.15,75.16,75.08,75.09,19854.0
2021-11-16 12:50:00,75.09,75.14,75.02,75.05,19984.0,75.09,75.14,75.02,75.05,19984.0
2021-11-16 13:00:00,75.06,75.1,75.02,75.09,13222.0,75.06,75.1,75.02,75.09,13222.0
2021-11-16 13:10:00,75.1,75.12,75.02,75.12,13953.0,75.1,75.12,75.02,75.12,13953.0
2021-11-16 13:20:00,75.09,75.14,75.04,75.12,17846.0,75.09,75.14,75.04,75.12,17846.0
2021-11-16 13:30:00,75.12,75.18,75.08,75.15,54982.0,75.12,75.18,75.08,75.15,54982.0
2021-11-16 13:40:00,75.13,75.18,75.1,75.18,12985.0,75.13,75.18,75.1,75.18,12985.0
2021-11-16 13:50:00,75.17,75.5,75.17,75.48,49915.0,75.17,75.5,75.17,75.48,49915.0
2021-11-16 14:00:00,75.49,75.6,75.47,75.5,28640.0,75.49,75.6,75.47,75.5,28640.0
2021-11-16 14:10:00,75.49,75.56,75.48,75.51,29071.0,75.49,75.56,75.48,75.51,29071.0
2021-11-16 14:20:00,75.51,75.51,75.27,75.37,41534.0,75.51,75.51,75.27,75.37,41534.0
2021-11-16 14:30:00,75.35,75.35,75.23,75.29,23800.0,75.35,75.35,75.23,75.29,23800.0
2021-11-16 14:40:00,75.32,75.36,75.25,75.34,18104.0,75.32,75.36,75.25,75.34,18104.0
2021-11-16 14:50:00,75.34,75.4,75.28,75.29,19747.0,75.34,75.4,75.28,75.29,19747.0
2021-11-16 15:00:00,75.31,75.5,75.31,75.47,19464.0,75.31,75.5,75.31,75.47,19464.0
2021-11-16 15:10:00,75.44,75.64,75.44,75.64,32490.0,75.44,75.64,75.44,75.64,32490.0
2021-11-16 15:20:00,75.62,75.62,75.46,75.46,24619.0,75.62,75.62,75.46,75.46,24619.0
2021-11-16 15:30:00,75.45,75.46,75.09,75.16,77350.0,75.45,75.46,75.09,75.16,77350.0
2021-11-16 15:40:00,75.17,75.26,75.14,75.15,63113.0,75.17,75.26,75.14,75.15,63113.0
2021-11-16 15:50:00,75.15,75.16,74.96,75.0,220596.0,75.15,75.16,74.96,75.0,220596.0
2021-11-17 09:30:00,75.15,75.87,74.98,75.48,57175.0,75.15,75.87,74.98,75.48,57175.0
2021-11-17 09:40:00,75.47,75.6,75.26,75.35,25549.0,75.47,75.6,75.26,75.35,25549.0
2021-11-17 09:50:00,75.47,75.53,75.31,75.46,27830.0,75.47,75.53,75.31,75.46,27830.0
2021-11-17 10:00:00,75.43,75.52,75.41,75.45,20164.0,75.43,75.52,75.41,75.45,20164.0
2021-11-17 10:10:00,75.43,75.5,75.37,75.44,14936.0,75.43,75.5,75.37,75.44,14936.0
2021-11-17 10:20:00,75.47,75.59,75.31,75.55,53989.0,75.47,75.59,75.31,75.55,53989.0
2021-11-17 10:30:00,75.63,75.77,75.42,75.77,74368.0,75.63,75.77,75.42,75.77,74368.0
2021-11-17 10:40:00,75.71,75.9,75.67,75.82,23377.0,75.71,75.9,75.67,75.82,23377.0
2021-11-17 10:50:00,75.8,75.9,75.67,75.87,20820.0,75.8,75.9,75.67,75.87,20820.0
2021-11-17 11:00:00,75.87,76.16,75.84,76.16,97608.0,75.87,76.16,75.84,76.16,97608.0
2021-11-17 11:10:00,76.15,76.17,75.85,75.9,31499.0,76.15,76.17,75.85,75.9,31499.0
2021-11-17 11:20:00,75.91,75.99,75.8,75.99,14333.0,75.91,75.99,75.8,75.99,14333.0
2021-11-17 11:30:00,75.97,76.1,75.94,76.0,34661.0,75.97,76.1,75.94,76.0,34661.0
2021-11-17 11:40:00,76.0,76.12,75.89,76.09,39620.0,76.0,76.12,75.89,76.09,39620.0
2021-11-17 11:50:00,76.1,76.2,76.08,76.2,16583.0,76.1,76.2,76.08,76.2,16583.0
2021-11-17 12:00:00,76.2,76.3,76.17,76.17,23054.0,76.2,76.3,76.17,76.17,23054.0
2021-11-17 12:10:00,76.2,76.42,76.14,76.34,18295.0,76.2,76.42,76.14,76.34,18295.0
2021-11-17 12:20:00,76.37,76.41,76.3,76.37,12217.0,76.37,76.41,76.3,76.37,12217.0
2021-11-17 12:30:00,76.36,76.49,76.32,76.44,28750.0,76.36,76.49,76.32,76.44,28750.0
2021-11-17 12:40:00,76.37,76.43,76.33,76.37,31607.0,76.37,76.43,76.33,76.37,31607.0
2021-11-17 12:50:00,76.38,76.44,76.28,76.37,27040.0,76.38,76.44,76.28,76.37,27040.0
2021-11-17 13:00:00,76.36,76.63,76.34,76.5,29103.0,76.36,76.63,76.34,76.5,29103.0
2021-11-17 13:10:00,76.51,76.65,76.51,76.58,16854.0,76.51,76.65,76.51,76.58,16854.0
2021-11-17 13:20:00,76.57,76.82,76.57,76.77,35870.0,76.57,76.82,76.57,76.77,35870.0
2021-11-17 13:30:00,76.76,76.77,76.54,76.59,23813.0,76.76,76.77,76.54,76.59,23813.0
2021-11-17 13:40:00,76.57,76.57,76.31,76.4,19564.0,76.57,76.57,76.31,76.4,19564.0
2021-11-17 13:50:00,76.4,76.41,76.17,76.36,20804.0,76.4,76.41,76.17,76.36,20804.0
2021-11-17 14:00:00,76.39,76.47,76.3,76.38,120774.0,76.39,76.47,76.3,76.38,120774.0
2021-11-17 14:10:00,76.38,76.47,76.24,76.33,91621.0,76.38,76.47,76.24,76.33,91621.0
2021-11-17 14:20:00,76.34,76.48,76.32,76.42,134565.0,76.34,76.48,76.32,76.42,134565.0
2021-11-17 14:30:00,76.42,76.67,76.36,76.61,75960.0,76.42,76.67,76.36,76.61,75960.0
2021-11-17 14:40:00,76.6,76.7,76.43,76.58,109919.0,76.6,76.7,76.43,76.58,109919.0
2021-11-17 14:50:00,76.58,76.64,76.5,76.61,59119.0,76.58,76.64,76.5,76.61,59119.0
2021-11-17 15:00:00,76.58,76.65,76.36,76.51,144838.0,76.58,76.65,76.36,76.51,144838.0
2021-11-17 15:10:00,76.52,76.54,76.43,76.5,61050.0,76.52,76.54,76.43,76.5,61050.0
2021-11-17 15:20:00,76.5,76.51,76.28,76.36,64513.0,76.5,76.51,76.28,76.36,64513.0
2021-11-17 15:30:00,76.35,76.53,76.27,76.5,72586.0,76.35,76.53,76.27,76.5,72586.0
2021-11-17 15:40:00,76.5,76.52,76.44,76.5,127218.0,76.5,76.52,76.44,76.5,127218.0
2021-11-17 15:50:00,76.5,76.54,76.18,76.24,779039.0,76.5,76.54,76.18,76.24,779039.0
2021-11-18 09:30:00,76.4,77.28,76.21,77.2,144601.0,76.4,77.28,76.21,77.2,144601.0
2021-11-18 09:40:00,77.15,77.22,76.75,77.07,71463.0,77.15,77.22,76.75,77.07,71463.0
2021-11-18 09:50:00,77.04,77.32,76.96,77.31,32020.0,77.04,77.32,76.96,77.31,32020.0
2021-11-18 10:00:00,77.3,77.65,77.21,77.5,60805.0,77.3,77.65,77.21,77.5,60805.0
2021-11-18 10:10:00,77.49,77.53,77.35,77.49,279739.0,77.49,77.53,77.35,77.49,279739.0
2021-11-18 10:20:00,77.48,77.5,77.22,77.44,98721.0,77.48,77.5,77.22,77.44,98721.0
2021-11-18 10:30:00,77.42,77.5,77.16,77.42,172986.0,77.42,77.5,77.16,77.42,172986.0
2021-11-18 10:40:00,77.43,77.51,77.31,77.38,226024.0,77.43,77.51,77.31,77.38,226024.0
2021-11-18 10:50:00,77.4,77.51,77.28,77.31,247503.0,77.4,77.51,77.28,77.31,247503.0
2021-11-18 11:00:00,77.31,77.42,77.16,77.31,218989.0,77.31,77.42,77.16,77.31,218989.0
2021-11-18 11:10:00,77.33,77.43,77.22,77.38,231803.0,77.33,77.43,77.22,77.38,231803.0
2021-11-18 11:20:00,77.4,77.52,77.23,77.47,123244.0,77.4,77.52,77.23,77.47,123244.0
2021-11-18 11:30:00,77.47,77.48,77.25,77.36,134377.0,77.47,77.48,77.25,77.36,134377.0
2021-11-18 11:40:00,77.34,77.36,77.17,77.27,107093.0,77.34,77.36,77.17,77.27,107093.0
2021-11-18 11:50:00,77.27,77.44,77.26,77.35,59969.0,77.27,77.44,77.26,77.35,59969.0
2021-11-18 12:00:00,77.35,77.45,77.28,77.36,68328.0,77.35,77.45,77.28,77.36,68328.0
2021-11-18 12:10:00,77.37,77.42,77.29,77.34,76551.0,77.37,77.42,77.29,77.34,76551.0
2021-11-18 12:20:00,77.34,77.47,77.29,77.43,78383.0,77.34,77.47,77.29,77.43,78383.0
2021-11-18 12:30:00,77.42,77.42,77.17,77.27,448417.0,77.42,77.42,77.17,77.27,448417.0
2021-11-18 12:40:00,77.27,77.37,77.02,77.07,136127.0,77.27,77.37,77.02,77.07,136127.0
2021-11-18 12:50:00,77.06,77.07,76.72,76.84,90807.0,77.06,77.07,76.72,76.84,90807.0
2021-11-18 13:00:00,76.84,76.84,76.37,76.39,174581.0,76.84,76.84,76.37,76.39,174581.0
2021-11-18 13:10:00,76.41,76.51,76.16,76.18,42462.0,76.41,76.51,76.16,76.18,42462.0
2021-11-18 13:20:00,76.16,76.16,75.82,75.87,51607.0,76.16,76.16,75.82,75.87,51607.0
2021-11-18 13:30:00,75.85,75.86,75.56,75.61,72392.0,75.85,75.86,75.56,75.61,72392.0
2021-11-18 13:40:00,75.62,75.86,75.56,75.86,84236.0,75.62,75.86,75.56,75.86,84236.0
2021-11-18 13:50:00,75.84,75.85,75.44,75.59,58793.0,75.84,75.85,75.44,75.59,58793.0
2021-11-18 14:00:00,75.59,75.71,75.21,75.35,150758.0,75.59,75.71,75.21,75.35,150758.0
2021-11-18 14:10:00,75.34,75.56,75.3,75.51,59040.0,75.34,75.56,75.3,75.51,59040.0
2021-11-18 14:20:00,75.51,75.75,75.43,75.59,71492.0,75.51,75.75,75.43,75.59,71492.0
2021-11-18 14:30:00,75.59,75.6,75.44,75.53,66641.0,75.59,75.6,75.44,75.53,66641.0
2021-11-18 14:40:00,75.53,75.76,75.5,75.67,40430.0,75.53,75.76,75.5,75.67,40430.0
2021-11-18 14:50:00,75.67,75.89,75.64,75.81,95624.0,75.67,75.89,75.64,75.81,95624.0
2021-11-18 15:00:00,75.8,75.83,75.5,75.52,106166.0,75.8,75.83,75.5,75.52,106166.0
2021-11-18 15:10:00,75.52,75.69,75.51,75.59,91706.0,75.52,75.69,75.51,75.59,91706.0
2021-11-18 15:20:00,75.59,75.64,75.56,75.58,103906.0,75.59,75.64,75.56,75.58,103906.0
2021-11-18 15:30:00,75.58,75.7,75.34,75.47,207686.0,75.58,75.7,75.34,75.47,207686.0
2021-11-18 15:40:00,75.47,75.53,75.18,75.23,164305.0,75.47,75.53,75.18,75.23,164305.0
2021-11-18 15:50:00,75.23,75.4,75.07,75.35,451846.0,75.23,75.4,75.07,75.35,451846.0
2021-11-19 09:30:00,75.31,75.31,74.34,74.65,140593.0,75.31,75.31,74.34,74.65,140593.0
2021-11-19 09:40:00,74.78,74.78,74.2,74.29,34084.0,74.78,74.78,74.2,74.29,34084.0
2021-11-19 09:50:00,74.36,74.52,73.92,74.14,37143.0,74.36,74.52,73.92,74.14,37143.0
2021-11-19 10:00:00,74.18,74.63,74.06,74.12,32686.0,74.18,74.63,74.06,74.12,32686.0
2021-11-19 10:10:00,74.18,74.25,73.91,74.08,31569.0,74.18,74.25,73.91,74.08,31569.0
2021-11-19 10:20:00,74.13,74.16,73.92,74.08,21906.0,74.13,74.16,73.92,74.08,21906.0
2021-11-19 10:30:00,74.0,74.14,73.89,74.0,26004.0,74.0,74.14,73.89,74.0,26004.0
2021-11-19 10:40:00,73.98,74.05,73.9,73.91,18627.0,73.98,74.05,73.9,73.91,18627.0
2021-11-19 10:50:00,73.9,74.04,73.76,73.94,22045.0,73.9,74.04,73.76,73.94,22045.0
2021-11-19 11:00:00,73.99,74.08,73.9,74.03,37413.0,73.99,74.08,73.9,74.03,37413.0
2021-11-19 11:10:00,74.05,74.38,74.0,74.33,57859.0,74.05,74.38,74.0,74.33,57859.0
2021-11-19 11:20:00,74.34,74.35,74.26,74.3,17731.0,74.34,74.35,74.26,74.3,17731.0
2021-11-19 11:30:00,74.31,74.35,74.06,74.16,66393.0,74.31,74.35,74.06,74.16,66393.0
2021-11-19 11:40:00,74.14,74.22,74.06,74.13,39838.0,74.14,74.22,74.06,74.13,39838.0
2021-11-19 11:50:00,74.12,74.21,73.52,73.52,40536.0,74.12,74.21,73.52,73.52,40536.0
2021-11-19 12:00:00,73.52,73.58,73.39,73.42,24874.0,73.52,73.58,73.39,73.42,24874.0
2021-11-19 12:10:00,73.42,73.66,73.34,73.59,45644.0,73.42,73.66,73.34,73.59,45644.0
2021-11-19 12:20:00,73.6,73.94,73.57,73.94,33709.0,73.6,73.94,73.57,73.94,33709.0
2021-11-19 12:30:00,73.94,74.27,73.92,74.22,45977.0,73.94,74.27,73.92,74.22,45977.0
2021-11-19 12:40:00,74.24,74.26,74.08,74.16,154887.0,74.24,74.26,74.08,74.16,154887.0
2021-11-19 12:50:00,74.16,74.25,74.15,74.22,32423.0,74.16,74.25,74.15,74.22,32423.0
2021-11-19 13:00:00,74.24,74.25,74.08,74.11,25277.0,74.24,74.25,74.08,74.11,25277.0
2021-11-19 13:10:00,74.11,74.25,74.07,74.18,21832.0,74.11,74.25,74.07,74.18,21832.0
2021-11-19 13:20:00,74.18,74.19,74.01,74.03,17620.0,74.18,74.19,74.01,74.03,17620.0
2021-11-19 13:30:00,74.03,74.03,73.78,73.91,42279.0,74.03,74.03,73.78,73.91,42279.0
2021-11-19 13:40:00,73.91,74.0,73.83,73.94,22614.0,73.91,74.0,73.83,73.94,22614.0
2021-11-19 13:50:00,73.96,74.17,73.91,74.17,23103.0,73.96,74.17,73.91,74.17,23103.0
2021-11-19 14:00:00,74.14,74.22,74.12,74.2,11195.0,74.14,74.22,74.12,74.2,11195.0
2021-11-19 14:10:00,74.18,74.25,74.1,74.17,32239.0,74.18,74.25,74.1,74.17,32239.0
2021-11-19 14:20:00,74.2,74.22,74.14,74.17,15717.0,74.2,74.22,74.14,74.17,15717.0
2021-11-19 14:30:00,74.16,74.18,73.97,73.97,18455.0,74.16,74.18,73.97,73.97,18455.0
2021-11-19 14:40:00,73.95,73.95,73.75,73.77,24830.0,73.95,73.95,73.75,73.77,24830.0
2021-11-19 14:50:00,73.75,73.75,73.33,73.38,83516.0,73.75,73.75,73.33,73.38,83516.0
2021-11-19 15:00:00,73.38,73.4,73.1,73.1,71395.0,73.38,73.4,73.1,73.1,71395.0
2021-11-19 15:10:00,73.09,73.16,72.76,72.78,133366.0,73.09,73.16,72.76,72.78,133366.0
2021-11-19 15:20:00,72.79,73.09,72.77,72.95,63363.0,72.79,73.09,72.77,72.95,63363.0
2021-11-19 15:30:00,72.94,73.06,72.74,72.77,103846.0,72.94,73.06,72.74,72.77,103846.0
2021-11-19 15:40:00,72.78,72.98,72.63,72.89,190592.0,72.78,72.98,72.63,72.89,190592.0
2021-11-19 15:50:00,72.89,73.04,72.85,73.01,291484.0,72.89,73.04,72.85,73.01,291484.0
2021-11-22 09:30:00,72.99,73.09,72.57,72.6,56307.0,72.99,73.09,72.57,72.6,56307.0
2021-11-22 09:40:00,72.62,72.91,72.42,72.91,47483.0,72.62,72.91,72.42,72.91,47483.0
2021-11-22 09:50:00,72.92,73.0,72.74,72.92,35320.0,72.92,73.0,72.74,72.92,35320.0
2021-11-22 10:00:00,72.94,73.25,72.85,73.25,22254.0,72.94,73.25,72.85,73.25,22254.0
2021-11-22 10:10:00,73.25,73.37,73.09,73.36,21576.0,73.25,73.37,73.09,73.36,21576.0
2021-11-22 10:20:00,73.33,73.5,73.27,73.48,37749.0,73.33,73.5,73.27,73.48,37749.0
2021-11-22 10:30:00,73.47,73.75,73.41,73.66,84976.0,73.47,73.75,73.41,73.66,84976.0
2021-11-22 10:40:00,73.66,73.81,73.66,73.81,27295.0,73.66,73.81,73.66,73.81,27295.0
2021-11-22 10:50:00,73.81,74.03,73.79,73.82,34491.0,73.81,74.03,73.79,73.82,34491.0
2021-11-22 11:00:00,73.82,73.89,73.64,73.73,24183.0,73.82,73.89,73.64,73.73,24183.0
2021-11-22 11:10:00,73.75,74.03,73.75,73.87,20928.0,73.75,74.03,73.75,73.87,20928.0
2021-11-22 11:20:00,73.88,74.25,73.88,74.18,32526.0,73.88,74.25,73.88,74.18,32526.0
2021-11-22 11:30:00,74.17,74.22,74.1,74.22,23072.0,74.17,74.22,74.1,74.22,23072.0
2021-11-22 11:40:00,74.22,74.26,74.03,74.09,19854.0,74.22,74.26,74.03,74.09,19854.0
2021-11-22 11:50:00,74.09,74.25,74.06,74.17,26951.0,74.09,74.25,74.06,74.17,26951.0
2021-11-22 12:00:00,74.19,74.43,74.16,74.38,13982.0,74.19,74.43,74.16,74.38,13982.0
2021-11-22 12:10:00,74.39,74.48,74.28,74.28,11746.0,74.39,74.48,74.28,74.28,11746.0
2021-11-22 12:20:00,74.25,74.26,74.12,74.2,18611.0,74.25,74.26,74.12,74.2,18611.0
2021-11-22 12:30:00,74.18,74.35,74.16,74.35,34095.0,74.18,74.35,74.16,74.35,34095.0
2021-11-22 12:40:00,74.35,74.35,74.12,74.13,10502.0,74.35,74.35,74.12,74.13,10502.0
2021-11-22 12:50:00,74.14,74.21,74.06,74.07,15236.0,74.14,74.21,74.06,74.07,15236.0
2021-11-22 13:00:00,74.08,74.22,74.07,74.12,14681.0,74.08,74.22,74.07,74.12,14681.0
2021-11-22 13:10:00,74.12,74.26,74.12,74.17,22714.0,74.12,74.26,74.12,74.17,22714.0
2021-11-22 13:20:00,74.17,74.26,74.09,74.2,16528.0,74.17,74.26,74.09,74.2,16528.0
2021-11-22 13:30:00,74.24,74.29,74.23,74.23,15266.0,74.24,74.29,74.23,74.23,15266.0
2021-11-22 13:40:00,74.23,74.25,74.03,74.15,20900.0,74.23,74.25,74.03,74.15,20900.0
2021-11-22 13:50:00,74.16,74.24,74.15,74.21,34959.0,74.16,74.24,74.15,74.21,34959.0
2021-11-22 14:00:00,74.22,74.27,74.21,74.22,6790.0,74.22,74.27,74.21,74.22,6790.0
2021-11-22 14:10:00,74.23,74.23,74.1,74.13,15395.0,74.23,74.23,74.1,74.13,15395.0
2021-11-22 14:20:00,74.13,74.13,74.01,74.04,13832.0,74.13,74.13,74.01,74.04,13832.0
2021-11-22 14:30:00,74.03,74.05,73.92,73.99,23596.0,74.03,74.05,73.92,73.99,23596.0
2021-11-22 14:40:00,74.0,74.08,74.0,74.03,18338.0,74.0,74.08,74.0,74.03,18338.0
2021-11-22 14:50:00,74.05,74.19,74.05,74.13,18175.0,74.05,74.19,74.05,74.13,18175.0
2021-11-22 15:00:00,74.13,74.2,74.07,74.08,25092.0,74.13,74.2,74.07,74.08,25092.0
2021-11-22 15:10:00,74.08,74.11,73.96,73.97,24048.0,74.08,74.11,73.96,73.97,24048.0
2021-11-22 15:20:00,73.96,74.05,73.9,74.05,25990.0,73.96,74.05,73.9,74.05,25990.0
2021-11-22 15:30:00,74.04,74.25,74.02,74.23,36947.0,74.04,74.25,74.02,74.23,36947.0
2021-11-22 15:40:00,74.24,74.24,74.02,74.2,67089.0,74.24,74.24,74.02,74.2,67089.0
2021-11-22 15:50:00,74.21,74.23,73.94,74.07,329153.0,74.21,74.23,73.94,74.07,329153.0
2021-11-23 09:30:00,74.27,75.03,74.25,74.38,66266.0,74.27,75.03,74.25,74.38,66266.0
2021-11-23 09:40:00,74.38,74.97,74.33,74.97,25592.0,74.38,74.97,74.33,74.97,25592.0
2021-11-23 09:50:00,74.95,75.42,74.76,75.31,60717.0,74.95,75.42,74.76,75.31,60717.0
2021-11-23 10:00:00,75.41,75.64,75.01,75.08,55427.0,75.41,75.64,75.01,75.08,55427.0
2021-11-23 10:10:00,75.09,75.58,75.02,75.55,20778.0,75.09,75.58,75.02,75.55,20778.0
2021-11-23 10:20:00,75.59,75.6,75.25,75.31,27066.0,75.59,75.6,75.25,75.31,27066.0
2021-11-23 10:30:00,75.31,75.55,75.25,75.25,17214.0,75.31,75.55,75.25,75.25,17214.0
2021-11-23 10:40:00,75.19,75.33,74.95,74.95,46756.0,75.19,75.33,74.95,74.95,46756.0
2021-11-23 10:50:00,74.99,75.16,74.88,75.16,15430.0,74.99,75.16,74.88,75.16,15430.0
2021-11-23 11:00:00,75.14,75.33,75.08,75.31,19612.0,75.14,75.33,75.08,75.31,19612.0
2021-11-23 11:10:00,75.32,75.6,75.32,75.59,21181.0,75.32,75.6,75.32,75.59,21181.0
2021-11-23 11:20:00,75.55,75.74,75.53,75.68,15795.0,75.55,75.74,75.53,75.68,15795.0
2021-11-23 11:30:00,75.67,76.0,75.62,75.88,50135.0,75.67,76.0,75.62,75.88,50135.0
2021-11-23 11:40:00,75.88,75.92,75.69,75.91,22798.0,75.88,75.92,75.69,75.91,22798.0
2021-11-23 11:50:00,75.91,76.05,75.85,76.01,49204.0,75.91,76.05,75.85,76.01,49204.0
2021-11-23 12:00:00,75.97,76.11,75.64,75.65,50795.0,75.97,76.11,75.64,75.65,50795.0
2021-11-23 12:10:00,75.65,75.65,75.38,75.46,50628.0,75.65,75.65,75.38,75.46,50628.0
2021-11-23 12:20:00,75.47,75.85,75.47,75.78,31364.0,75.47,75.85,75.47,75.78,31364.0
2021-11-23 12:30:00,75.79,76.2,75.78,76.2,32485.0,75.79,76.2,75.78,76.2,32485.0
2021-11-23 12:40:00,76.14,76.15,75.9,75.92,42492.0,76.14,76.15,75.9,75.92,42492.0
2021-11-23 12:50:00,75.91,76.02,75.89,76.01,29558.0,75.91,76.02,75.89,76.01,29558.0
2021-11-23 13:00:00,76.02,76.06,75.95,75.99,20418.0,76.02,76.06,75.95,75.99,20418.0
2021-11-23 13:10:00,75.98,76.02,75.9,76.02,26249.0,75.98,76.02,75.9,76.02,26249.0
2021-11-23 13:20:00,76.0,76.01,75.82,75.94,41354.0,76.0,76.01,75.82,75.94,41354.0
2021-11-23 13:30:00,75.93,76.03,75.91,76.02,14223.0,75.93,76.03,75.91,76.02,14223.0
2021-11-23 13:40:00,76.03,76.18,75.91,76.14,18031.0,76.03,76.18,75.91,76.14,18031.0
2021-11-23 13:50:00,76.09,76.16,76.02,76.05,8121.0,76.09,76.16,76.02,76.05,8121.0
2021-11-23 14:00:00,76.04,76.05,75.95,76.05,17502.0,76.04,76.05,75.95,76.05,17502.0
2021-11-23 14:10:00,76.03,76.18,76.03,76.12,17445.0,76.03,76.18,76.03,76.12,17445.0
2021-11-23 14:20:00,76.12,76.15,76.02,76.12,42720.0,76.12,76.15,76.02,76.12,42720.0
2021-11-23 14:30:00,76.12,76.2,76.04,76.16,21508.0,76.12,76.2,76.04,76.16,21508.0
2021-11-23 14:40:00,76.16,76.26,76.15,76.25,27230.0,76.16,76.26,76.15,76.25,27230.0
2021-11-23 14:50:00,76.21,76.25,76.15,76.16,18891.0,76.21,76.25,76.15,76.16,18891.0
2021-11-23 15:00:00,76.18,76.18,75.99,76.12,30376.0,76.18,76.18,75.99,76.12,30376.0
2021-11-23 15:10:00,76.1,76.11,75.93,75.95,27698.0,76.1,76.11,75.93,75.95,27698.0
2021-11-23 15:20:00,75.93,76.04,75.86,75.91,87553.0,75.93,76.04,75.86,75.91,87553.0
2021-11-23 15:30:00,75.9,76.11,75.84,75.99,57616.0,75.9,76.11,75.84,75.99,57616.0
2021-11-23 15:40:00,75.99,76.01,75.88,75.92,63394.0,75.99,76.01,75.88,75.92,63394.0
2021-11-23 15:50:00,75.93,76.05,75.91,76.03,259349.0,75.93,76.05,75.91,76.03,259349.0
2021-11-24 09:30:00,75.76,76.15,75.65,75.92,69205.0,75.76,76.15,75.65,75.92,69205.0
2021-11-24 09:40:00,75.88,76.08,75.72,75.9,20263.0,75.88,76.08,75.72,75.9,20263.0
2021-11-24 09:50:00,75.89,76.0,75.62,75.98,20162.0,75.89,76.0,75.62,75.98,20162.0
2021-11-24 10:00:00,75.95,76.05,75.79,75.87,19905.0,75.95,76.05,75.79,75.87,19905.0
2021-11-24 10:10:00,75.86,75.94,75.63,75.82,60207.0,75.86,75.94,75.63,75.82,60207.0
2021-11-24 10:20:00,75.78,75.94,75.69,75.8,36004.0,75.78,75.94,75.69,75.8,36004.0
2021-11-24 10:30:00,75.81,75.9,75.7,75.87,20029.0,75.81,75.9,75.7,75.87,20029.0
2021-11-24 10:40:00,75.87,75.89,75.71,75.75,19208.0,75.87,75.89,75.71,75.75,19208.0
2021-11-24 10:50:00,75.76,75.88,75.75,75.88,11445.0,75.76,75.88,75.75,75.88,11445.0
2021-11-24 11:00:00,75.87,75.93,75.82,75.83,34642.0,75.87,75.93,75.82,75.83,34642.0
2021-11-24 11:10:00,75.88,75.92,75.84,75.88,61946.0,75.88,75.92,75.84,75.88,61946.0
2021-11-24 11:20:00,75.9,75.92,75.76,75.89,14770.0,75.9,75.92,75.76,75.89,14770.0
2021-11-24 11:30:00,75.92,75.92,75.68,75.77,11482.0,75.92,75.92,75.68,75.77,11482.0
2021-11-24 11:40:00,75.77,75.77,75.67,75.74,9085.0,75.77,75.77,75.67,75.74,9085.0
2021-11-24 11:50:00,75.74,75.76,75.58,75.71,9466.0,75.74,75.76,75.58,75.71,9466.0
2021-11-24 12:00:00,75.69,75.74,75.62,75.69,12648.0,75.69,75.74,75.62,75.69,12648.0
2021-11-24 12:10:00,75.67,75.75,75.6,75.63,6469.0,75.67,75.75,75.6,75.63,6469.0
2021-11-24 12:20:00,75.62,75.74,75.61,75.61,9693.0,75.62,75.74,75.61,75.61,9693.0
2021-11-24 12:30:00,75.63,75.73,75.6,75.63,13951.0,75.63,75.73,75.6,75.63,13951.0
2021-11-24 12:40:00,75.63,75.77,75.61,75.75,22223.0,75.63,75.77,75.61,75.75,22223.0
2021-11-24 12:50:00,75.71,75.84,75.67,75.73,9815.0,75.71,75.84,75.67,75.73,9815.0
2021-11-24 13:00:00,75.73,75.78,75.67,75.72,12970.0,75.73,75.78,75.67,75.72,12970.0
2021-11-24 13:10:00,75.71,75.81,75.69,75.72,12661.0,75.71,75.81,75.69,75.72,12661.0
2021-11-24 13:20:00,75.7,75.71,75.59,75.61,17166.0,75.7,75.71,75.59,75.61,17166.0
2021-11-24 13:30:00,75.64,75.74,75.63,75.7,11080.0,75.64,75.74,75.63,75.7,11080.0
2021-11-24 13:40:00,75.71,75.76,75.68,75.75,12093.0,75.71,75.76,75.68,75.75,12093.0
2021-11-24 13:50:00,75.75,75.8,75.71,75.73,9185.0,75.75,75.8,75.71,75.73,9185.0
2021-11-24 14:00:00,75.71,75.75,75.6,75.62,13928.0,75.71,75.75,75.6,75.62,13928.0
2021-11-24 14:10:00,75.59,75.59,75.46,75.55,8978.0,75.59,75.59,75.46,75.55,8978.0
2021-11-24 14:20:00,75.55,75.58,75.48,75.49,8929.0,75.55,75.58,75.48,75.49,8929.0
2021-11-24 14:30:00,75.5,75.54,75.44,75.54,12383.0,75.5,75.54,75.44,75.54,12383.0
2021-11-24 14:40:00,75.54,75.64,75.5,75.62,8785.0,75.54,75.64,75.5,75.62,8785.0
2021-11-24 14:50:00,75.64,75.68,75.54,75.58,11681.0,75.64,75.68,75.54,75.58,11681.0
2021-11-24 15:00:00,75.58,75.68,75.58,75.65,16651.0,75.58,75.68,75.58,75.65,16651.0
2021-11-24 15:10:00,75.64,75.69,75.56,75.69,14684.0,75.64,75.69,75.56,75.69,14684.0
2021-11-24 15:20:00,75.73,75.74,75.62,75.64,14751.0,75.73,75.74,75.62,75.64,14751.0
2021-11-24 15:30:00,75.65,75.65,75.47,75.61,26540.0,75.65,75.65,75.47,75.61,26540.0
2021-11-24 15:40:00,75.61,75.68,75.46,75.47,52272.0,75.61,75.68,75.46,75.47,52272.0
2021-11-24 15:50:00,75.48,75.67,75.43,75.61,287142.0,75.48,75.67,75.43,75.61,287142.0
2021-11-26 09:30:00,74.56,74.86,74.06,74.07,52710.0,74.56,74.86,74.06,74.07,52710.0
2021-11-26 09:40:00,74.13,74.78,74.01,74.39,37269.0,74.13,74.78,74.01,74.39,37269.0
2021-11-26 09:50:00,74.33,74.44,74.02,74.1,31913.0,74.33,74.44,74.02,74.1,31913.0
2021-11-26 10:00:00,74.09,74.3,73.77,73.89,36447.0,74.09,74.3,73.77,73.89,36447.0
2021-11-26 10:10:00,73.9,73.95,73.66,73.88,30915.0,73.9,73.95,73.66,73.88,30915.0
2021-11-26 10:20:00,73.86,73.96,73.46,73.47,54334.0,73.86,73.96,73.46,73.47,54334.0
2021-11-26 10:30:00,73.47,73.52,73.17,73.43,41214.0,73.47,73.52,73.17,73.43,41214.0
2021-11-26 10:40:00,73.43,73.55,73.1,73.1,37862.0,73.43,73.55,73.1,73.1,37862.0
2021-11-26 10:50:00,73.13,73.24,72.96,73.06,36251.0,73.13,73.24,72.96,73.06,36251.0
2021-11-26 11:00:00,73.0,73.42,72.84,73.39,29851.0,73.0,73.42,72.84,73.39,29851.0
2021-11-26 11:10:00,73.39,73.5,73.14,73.14,36029.0,73.39,73.5,73.14,73.14,36029.0
2021-11-26 11:20:00,73.14,73.4,73.13,73.33,19966.0,73.14,73.4,73.13,73.33,19966.0
2021-11-26 11:30:00,73.4,73.49,73.25,73.42,25499.0,73.4,73.49,73.25,73.42,25499.0
2021-11-26 11:40:00,73.45,73.49,73.27,73.27,23702.0,73.45,73.49,73.27,73.27,23702.0
2021-11-26 11:50:00,73.27,73.32,73.01,73.2,22512.0,73.27,73.32,73.01,73.2,22512.0
2021-11-26 12:00:00,73.22,73.46,73.15,73.44,21735.0,73.22,73.46,73.15,73.44,21735.0
2021-11-26 12:10:00,73.42,73.53,73.17,73.18,17039.0,73.42,73.53,73.17,73.18,17039.0
2021-11-26 12:20:00,73.19,73.5,73.11,73.49,27764.0,73.19,73.5,73.11,73.49,27764.0
2021-11-26 12:30:00,73.47,73.72,73.47,73.72,42776.0,73.47,73.72,73.47,73.72,42776.0
2021-11-26 12:40:00,73.69,73.74,73.53,73.59,79662.0,73.69,73.74,73.53,73.59,79662.0
2021-11-26 12:50:00,73.58,73.92,73.47,73.77,224250.0,73.58,73.92,73.47,73.77,224250.0
2021-11-29 09:30:00,73.83,74.08,73.22,73.5,57842.0,73.83,74.08,73.22,73.5,57842.0
2021-11-29 09:40:00,73.42,73.63,73.38,73.54,12266.0,73.42,73.63,73.38,73.54,12266.0
2021-11-29 09:50:00,73.5,73.58,73.25,73.58,13826.0,73.5,73.58,73.25,73.58,13826.0
2021-11-29 10:00:00,73.53,73.76,73.45,73.76,16993.0,73.53,73.76,73.45,73.76,16993.0
2021-11-29 10:10:00,73.76,73.83,73.63,73.82,11010.0,73.76,73.83,73.63,73.82,11010.0
2021-11-29 10:20:00,73.82,74.02,73.81,73.82,23889.0,73.82,74.02,73.81,73.82,23889.0
2021-11-29 10:30:00,73.78,73.85,73.4,73.52,26362.0,73.78,73.85,73.4,73.52,26362.0
2021-11-29 10:40:00,73.56,73.58,73.38,73.43,25584.0,73.56,73.58,73.38,73.43,25584.0
2021-11-29 10:50:00,73.42,73.72,73.41,73.57,26952.0,73.42,73.72,73.41,73.57,26952.0
2021-11-29 11:00:00,73.61,73.71,73.56,73.71,15865.0,73.61,73.71,73.56,73.71,15865.0
2021-11-29 11:10:00,73.7,73.85,73.7,73.84,20617.0,73.7,73.85,73.7,73.84,20617.0
2021-11-29 11:20:00,73.9,74.01,73.86,73.95,14720.0,73.9,74.01,73.86,73.95,14720.0
2021-11-29 11:30:00,73.95,74.19,73.85,74.11,38646.0,73.95,74.19,73.85,74.11,38646.0
2021-11-29 11:40:00,74.11,74.24,73.97,73.97,12402.0,74.11,74.24,73.97,73.97,12402.0
2021-11-29 11:50:00,73.99,74.02,73.9,73.93,12177.0,73.99,74.02,73.9,73.93,12177.0
2021-11-29 12:00:00,73.93,74.07,73.92,74.01,29846.0,73.93,74.07,73.92,74.01,29846.0
2021-11-29 12:10:00,74.05,74.09,73.98,74.06,16852.0,74.05,74.09,73.98,74.06,16852.0
2021-11-29 12:20:00,74.07,74.21,74.05,74.14,15238.0,74.07,74.21,74.05,74.14,15238.0
2021-11-29 12:30:00,74.15,74.23,74.09,74.15,18856.0,74.15,74.23,74.09,74.15,18856.0
2021-11-29 12:40:00,74.15,74.26,74.15,74.23,15392.0,74.15,74.26,74.15,74.23,15392.0
2021-11-29 12:50:00,74.23,74.26,74.21,74.22,27893.0,74.23,74.26,74.21,74.22,27893.0
2021-11-29 13:00:00,74.21,74.25,74.16,74.18,24137.0,74.21,74.25,74.16,74.18,24137.0
2021-11-29 13:10:00,74.18,74.25,74.14,74.25,17762.0,74.18,74.25,74.14,74.25,17762.0
2021-11-29 13:20:00,74.23,74.26,74.19,74.22,23767.0,74.23,74.26,74.19,74.22,23767.0
2021-11-29 13:30:00,74.22,74.24,74.01,74.02,30424.0,74.22,74.24,74.01,74.02,30424.0
2021-11-29 13:40:00,74.02,74.09,73.98,74.06,40973.0,74.02,74.09,73.98,74.06,40973.0
2021-11-29 13:50:00,74.05,74.05,73.96,74.0,11372.0,74.05,74.05,73.96,74.0,11372.0
2021-11-29 14:00:00,74.0,74.1,73.96,73.97,15681.0,74.0,74.1,73.96,73.97,15681.0
2021-11-29 14:10:00,73.98,74.09,73.96,74.05,23027.0,73.98,74.09,73.96,74.05,23027.0
2021-11-29 14:20:00,74.02,74.05,73.92,73.93,13329.0,74.02,74.05,73.92,73.93,13329.0
2021-11-29 14:30:00,73.92,73.93,73.83,73.87,19073.0,73.92,73.93,73.83,73.87,19073.0
2021-11-29 14:40:00,73.84,73.91,73.83,73.87,8645.0,73.84,73.91,73.83,73.87,8645.0
2021-11-29 14:50:00,73.9,74.16,73.89,74.15,291894.0,73.9,74.16,73.89,74.15,291894.0
2021-11-29 15:00:00,74.16,74.17,74.07,74.15,35910.0,74.16,74.17,74.07,74.15,35910.0
2021-11-29 15:10:00,74.14,74.2,73.93,73.96,105579.0,74.14,74.2,73.93,73.96,105579.0
2021-11-29 15:20:00,73.94,74.01,73.87,73.98,13533.0,73.94,74.01,73.87,73.98,13533.0
2021-11-29 15:30:00,73.96,73.99,73.86,73.93,23914.0,73.96,73.99,73.86,73.93,23914.0
2021-11-29 15:40:00,73.93,73.94,73.78,73.88,57656.0,73.93,73.94,73.78,73.88,57656.0
2021-11-29 15:50:00,73.88,74.01,73.74,73.77,245599.0,73.88,74.01,73.74,73.77,245599.0
2021-11-30 09:30:00,73.36,73.41,72.63,72.89,30760.0,73.36,73.41,72.63,72.89,30760.0
2021-11-30 09:40:00,72.9,72.99,72.37,72.39,23911.0,72.9,72.99,72.37,72.39,23911.0
2021-11-30 09:50:00,72.38,72.6,72.27,72.3,21445.0,72.38,72.6,72.27,72.3,21445.0
2021-11-30 10:00:00,72.33,73.16,72.33,72.99,34645.0,72.33,73.16,72.33,72.99,34645.0
2021-11-30 10:10:00,73.07,73.24,72.99,73.18,13126.0,73.07,73.24,72.99,73.18,13126.0
2021-11-30 10:20:00,73.12,73.19,72.94,73.01,16061.0,73.12,73.19,72.94,73.01,16061.0
2021-11-30 10:30:00,73.07,73.46,73.05,73.31,12164.0,73.07,73.46,73.05,73.31,12164.0
2021-11-30 10:40:00,73.29,73.31,72.98,72.99,16527.0,73.29,73.31,72.98,72.99,16527.0
2021-11-30 10:50:00,72.94,72.98,72.66,72.66,20771.0,72.94,72.98,72.66,72.66,20771.0
2021-11-30 11:00:00,72.65,73.0,72.45,73.0,65041.0,72.65,73.0,72.45,73.0,65041.0
2021-11-30 11:10:00,72.96,73.5,72.92,73.34,20722.0,72.96,73.5,72.92,73.34,20722.0
2021-11-30 11:20:00,73.28,73.28,72.94,73.02,25813.0,73.28,73.28,72.94,73.02,25813.0
2021-11-30 11:30:00,72.98,73.05,72.85,72.92,17595.0,72.98,73.05,72.85,72.92,17595.0
2021-11-30 11:40:00,72.92,72.99,72.78,72.89,20325.0,72.92,72.99,72.78,72.89,20325.0
2021-11-30 11:50:00,72.85,73.1,72.79,72.86,21836.0,72.85,73.1,72.79,72.86,21836.0
2021-11-30 12:00:00,72.84,72.85,72.52,72.53,26403.0,72.84,72.85,72.52,72.53,26403.0
2021-11-30 12:10:00,72.55,72.74,72.53,72.72,19624.0,72.55,72.74,72.53,72.72,19624.0
2021-11-30 12:20:00,72.72,72.84,72.7,72.84,14354.0,72.72,72.84,72.7,72.84,14354.0
2021-11-30 12:30:00,72.83,72.92,72.75,72.87,12680.0,72.83,72.92,72.75,72.87,12680.0
2021-11-30 12:40:00,72.84,72.87,72.73,72.76,15197.0,72.84,72.87,72.73,72.76,15197.0
2021-11-30 12:50:00,72.77,72.95,72.77,72.88,15152.0,72.77,72.95,72.77,72.88,15152.0
2021-11-30 13:00:00,72.89,72.89,72.63,72.65,13791.0,72.89,72.89,72.63,72.65,13791.0
2021-11-30 13:10:00,72.68,72.72,72.57,72.6,12765.0,72.68,72.72,72.57,72.6,12765.0
2021-11-30 13:20:00,72.58,72.74,72.54,72.72,17676.0,72.58,72.74,72.54,72.72,17676.0
2021-11-30 13:30:00,72.72,72.8,72.67,72.7,12522.0,72.72,72.8,72.67,72.7,12522.0
2021-11-30 13:40:00,72.75,72.76,72.58,72.66,9870.0,72.75,72.76,72.58,72.66,9870.0
2021-11-30 13:50:00,72.69,72.71,72.58,72.67,12121.0,72.69,72.71,72.58,72.67,12121.0
2021-11-30 14:00:00,72.64,72.65,72.42,72.6,24982.0,72.64,72.65,72.42,72.6,24982.0
2021-11-30 14:10:00,72.63,72.63,72.45,72.47,22162.0,72.63,72.63,72.45,72.47,22162.0
2021-11-30 14:20:00,72.47,72.59,72.45,72.53,19719.0,72.47,72.59,72.45,72.53,19719.0
2021-11-30 14:30:00,72.5,72.64,72.46,72.58,19898.0,72.5,72.64,72.46,72.58,19898.0
2021-11-30 14:40:00,72.58,72.62,72.28,72.32,43466.0,72.58,72.62,72.28,72.32,43466.0
2021-11-30 14:50:00,72.33,72.35,72.06,72.17,46634.0,72.33,72.35,72.06,72.17,46634.0
2021-11-30 15:00:00,72.16,72.18,72.03,72.1,38909.0,72.16,72.18,72.03,72.1,38909.0
2021-11-30 15:10:00,72.1,72.12,71.84,71.84,53699.0,72.1,72.12,71.84,71.84,53699.0
2021-11-30 15:20:00,71.86,71.89,71.69,71.75,93750.0,71.86,71.89,71.69,71.75,93750.0
2021-11-30 15:30:00,71.77,71.88,71.54,71.63,123623.0,71.77,71.88,71.54,71.63,123623.0
2021-11-30 15:40:00,71.62,71.66,71.35,71.42,200283.0,71.62,71.66,71.35,71.42,200283.0
2021-11-30 15:50:00,71.41,71.47,71.01,71.43,461970.0,71.41,71.47,71.01,71.43,461970.0
2021-12-01 09:30:00,72.3,72.78,72.11,72.41,68817.0,72.3,72.78,72.11,72.41,68817.0
2021-12-01 09:40:00,72.41,72.75,72.31,72.48,56514.0,72.41,72.75,72.31,72.48,56514.0
2021-12-01 09:50:00,72.51,72.55,71.99,72.08,28615.0,72.51,72.55,71.99,72.08,28615.0
2021-12-01 10:00:00,72.07,72.47,72.07,72.45,38547.0,72.07,72.47,72.07,72.45,38547.0
2021-12-01 10:10:00,72.42,72.46,72.25,72.46,58390.0,72.42,72.46,72.25,72.46,58390.0
2021-12-01 10:20:00,72.46,72.88,72.46,72.8,42617.0,72.46,72.88,72.46,72.8,42617.0
2021-12-01 10:30:00,72.81,72.83,72.24,72.27,110372.0,72.81,72.83,72.24,72.27,110372.0
2021-12-01 10:40:00,72.21,72.7,72.16,72.6,38470.0,72.21,72.7,72.16,72.6,38470.0
2021-12-01 10:50:00,72.6,72.82,72.59,72.72,29063.0,72.6,72.82,72.59,72.72,29063.0
2021-12-01 11:00:00,72.69,72.87,72.64,72.7,34613.0,72.69,72.87,72.64,72.7,34613.0
2021-12-01 11:10:00,72.73,72.9,72.73,72.88,20329.0,72.73,72.9,72.73,72.88,20329.0
2021-12-01 11:20:00,72.88,73.07,72.87,72.94,42799.0,72.88,73.07,72.87,72.94,42799.0
2021-12-01 11:30:00,72.96,72.96,72.74,72.81,52219.0,72.96,72.96,72.74,72.81,52219.0
2021-12-01 11:40:00,72.8,72.81,72.48,72.53,29022.0,72.8,72.81,72.48,72.53,29022.0
2021-12-01 11:50:00,72.46,72.49,72.31,72.32,31627.0,72.46,72.49,72.31,72.32,31627.0
2021-12-01 12:00:00,72.33,72.59,72.26,72.59,32069.0,72.33,72.59,72.26,72.59,32069.0
2021-12-01 12:10:00,72.6,72.67,72.45,72.45,42627.0,72.6,72.67,72.45,72.45,42627.0
2021-12-01 12:20:00,72.45,72.48,72.19,72.2,34960.0,72.45,72.48,72.19,72.2,34960.0
2021-12-01 12:30:00,72.22,72.4,72.08,72.17,49361.0,72.22,72.4,72.08,72.17,49361.0
2021-12-01 12:40:00,72.18,72.25,71.88,71.91,50896.0,72.18,72.25,71.88,71.91,50896.0
2021-12-01 12:50:00,71.91,71.91,71.59,71.61,35660.0,71.91,71.91,71.59,71.61,35660.0
2021-12-01 13:00:00,71.6,71.75,71.5,71.51,44386.0,71.6,71.75,71.5,71.51,44386.0
2021-12-01 13:10:00,71.49,71.63,71.43,71.45,47646.0,71.49,71.63,71.43,71.45,47646.0
2021-12-01 13:20:00,71.46,71.59,71.39,71.56,46231.0,71.46,71.59,71.39,71.56,46231.0
2021-12-01 13:30:00,71.56,71.6,71.33,71.34,33737.0,71.56,71.6,71.33,71.34,33737.0
2021-12-01 13:40:00,71.35,71.44,70.93,70.99,70678.0,71.35,71.44,70.93,70.99,70678.0
2021-12-01 13:50:00,71.03,71.4,71.03,71.37,39471.0,71.03,71.4,71.03,71.37,39471.0
2021-12-01 14:00:00,71.34,71.36,71.1,71.15,32860.0,71.34,71.36,71.1,71.15,32860.0
2021-12-01 14:10:00,71.15,71.17,70.97,71.0,30698.0,71.15,71.17,70.97,71.0,30698.0
2021-12-01 14:20:00,71.04,71.33,71.01,71.31,30656.0,71.04,71.33,71.01,71.31,30656.0
2021-12-01 14:30:00,71.3,71.5,71.29,71.48,27228.0,71.3,71.5,71.29,71.48,27228.0
2021-12-01 14:40:00,71.47,71.53,71.39,71.48,24560.0,71.47,71.53,71.39,71.48,24560.0
2021-12-01 14:50:00,71.48,71.5,71.2,71.22,50877.0,71.48,71.5,71.2,71.22,50877.0
2021-12-01 15:00:00,71.22,71.28,71.03,71.03,33731.0,71.22,71.28,71.03,71.03,33731.0
2021-12-01 15:10:00,71.03,71.13,70.93,70.97,48817.0,71.03,71.13,70.93,70.97,48817.0
2021-12-01 15:20:00,70.96,70.97,70.63,70.69,41288.0,70.96,70.97,70.63,70.69,41288.0
2021-12-01 15:30:00,70.67,70.75,70.53,70.61,85619.0,70.67,70.75,70.53,70.61,85619.0
2021-12-01 15:40:00,70.61,70.79,70.35,70.36,77874.0,70.61,70.79,70.35,70.36,77874.0
2021-12-01 15:50:00,70.34,70.5,70.09,70.17,401200.0,70.34,70.5,70.09,70.17,401200.0
2021-12-02 09:30:00,70.41,70.61,69.51,70.38,77461.0,70.41,70.61,69.51,70.38,77461.0
2021-12-02 09:40:00,70.42,71.06,70.42,70.92,27500.0,70.42,71.06,70.42,70.92,27500.0
2021-12-02 09:50:00,70.88,71.32,70.88,71.23,51049.0,70.88,71.32,70.88,71.23,51049.0
2021-12-02 10:00:00,71.25,71.29,70.35,70.54,41555.0,71.25,71.29,70.35,70.54,41555.0
2021-12-02 10:10:00,70.56,70.68,70.43,70.66,34739.0,70.56,70.68,70.43,70.66,34739.0
2021-12-02 10:20:00,70.7,70.9,70.68,70.8,25455.0,70.7,70.9,70.68,70.8,25455.0
2021-12-02 10:30:00,70.79,70.94,70.48,70.5,100120.0,70.79,70.94,70.48,70.5,100120.0
2021-12-02 10:40:00,70.51,70.54,70.11,70.38,77339.0,70.51,70.54,70.11,70.38,77339.0
2021-12-02 10:50:00,70.4,70.56,70.27,70.47,45017.0,70.4,70.56,70.27,70.47,45017.0
2021-12-02 11:00:00,70.5,70.67,70.31,70.67,46484.0,70.5,70.67,70.31,70.67,46484.0
2021-12-02 11:10:00,70.62,70.85,70.59,70.85,32477.0,70.62,70.85,70.59,70.85,32477.0
2021-12-02 11:20:00,70.84,71.03,70.63,70.68,31056.0,70.84,71.03,70.63,70.68,31056.0
2021-12-02 11:30:00,70.71,70.75,70.45,70.63,16276.0,70.71,70.75,70.45,70.63,16276.0
2021-12-02 11:40:00,70.67,70.89,70.67,70.86,39210.0,70.67,70.89,70.67,70.86,39210.0
2021-12-02 11:50:00,70.85,71.07,70.84,71.03,18071.0,70.85,71.07,70.84,71.03,18071.0
2021-12-02 12:00:00,71.02,71.11,70.97,70.98,23105.0,71.02,71.11,70.97,70.98,23105.0
2021-12-02 12:10:00,70.99,71.1,70.97,71.01,21887.0,70.99,71.1,70.97,71.01,21887.0
2021-12-02 12:20:00,71.02,71.02,70.86,70.88,13470.0,71.02,71.02,70.86,70.88,13470.0
2021-12-02 12:30:00,70.88,70.9,70.74,70.87,19973.0,70.88,70.9,70.74,70.87,19973.0
2021-12-02 12:40:00,70.86,70.92,70.79,70.9,20462.0,70.86,70.92,70.79,70.9,20462.0
2021-12-02 12:50:00,70.92,71.0,70.86,70.99,17791.0,70.92,71.0,70.86,70.99,17791.0
2021-12-02 13:00:00,70.98,71.15,70.81,71.13,29094.0,70.98,71.15,70.81,71.13,29094.0
2021-12-02 13:10:00,71.13,71.13,70.91,71.05,33507.0,71.13,71.13,70.91,71.05,33507.0
2021-12-02 13:20:00,71.07,71.15,70.95,70.95,36948.0,71.07,71.15,70.95,70.95,36948.0
2021-12-02 13:30:00,70.95,71.11,70.81,71.11,14873.0,70.95,71.11,70.81,71.11,14873.0
2021-12-02 13:40:00,71.15,71.25,71.12,71.22,16127.0,71.15,71.25,71.12,71.22,16127.0
2021-12-02 13:50:00,71.23,71.62,71.21,71.51,23803.0,71.23,71.62,71.21,71.51,23803.0
2021-12-02 14:00:00,71.52,71.58,71.42,71.5,21082.0,71.52,71.58,71.42,71.5,21082.0
2021-12-02 14:10:00,71.5,71.62,71.46,71.58,22745.0,71.5,71.62,71.46,71.58,22745.0
2021-12-02 14:20:00,71.58,71.61,71.47,71.6,76273.0,71.58,71.61,71.47,71.6,76273.0
2021-12-02 14:30:00,71.59,71.6,71.46,71.53,25948.0,71.59,71.6,71.46,71.53,25948.0
2021-12-02 14:40:00,71.54,71.56,71.43,71.43,24491.0,71.54,71.56,71.43,71.43,24491.0
2021-12-02 14:50:00,71.45,71.51,71.36,71.42,36037.0,71.45,71.51,71.36,71.42,36037.0
2021-12-02 15:00:00,71.42,71.58,71.41,71.55,32743.0,71.42,71.58,71.41,71.55,32743.0
2021-12-02 15:10:00,71.56,71.56,71.42,71.45,38943.0,71.56,71.56,71.42,71.45,38943.0
2021-12-02 15:20:00,71.44,71.57,71.39,71.55,39202.0,71.44,71.57,71.39,71.55,39202.0
2021-12-02 15:30:00,71.54,71.68,71.54,71.59,66201.0,71.54,71.68,71.54,71.59,66201.0
2021-12-02 15:40:00,71.58,71.68,71.52,71.68,117188.0,71.58,71.68,71.52,71.68,117188.0
2021-12-02 15:50:00,71.67,71.71,71.21,71.47,322753.0,71.67,71.71,71.21,71.47,322753.0
2021-12-03 09:30:00,71.71,72.11,71.71,71.96,52390.0,71.71,72.11,71.71,71.96,52390.0
2021-12-03 09:40:00,71.96,72.55,71.94,72.02,46701.0,71.96,72.55,71.94,72.02,46701.0
2021-12-03 09:50:00,72.02,72.19,71.68,72.04,22087.0,72.02,72.19,71.68,72.04,22087.0
2021-12-03 10:00:00,72.06,72.08,71.71,71.75,39014.0,72.06,72.08,71.71,71.75,39014.0
2021-12-03 10:10:00,71.7,71.76,71.46,71.73,26158.0,71.7,71.76,71.46,71.73,26158.0
2021-12-03 10:20:00,71.7,71.79,71.5,71.67,37518.0,71.7,71.79,71.5,71.67,37518.0
2021-12-03 10:30:00,71.65,71.66,71.29,71.39,31521.0,71.65,71.66,71.29,71.39,31521.0
2021-12-03 10:40:00,71.47,71.47,70.96,70.99,84762.0,71.47,71.47,70.96,70.99,84762.0
2021-12-03 10:50:00,70.97,71.03,70.79,70.79,47938.0,70.97,71.03,70.79,70.79,47938.0
2021-12-03 11:00:00,70.76,70.8,70.39,70.6,51640.0,70.76,70.8,70.39,70.6,51640.0
2021-12-03 11:10:00,70.64,70.82,70.55,70.55,16572.0,70.64,70.82,70.55,70.55,16572.0
2021-12-03 11:20:00,70.52,70.97,70.52,70.89,28314.0,70.52,70.97,70.52,70.89,28314.0
2021-12-03 11:30:00,70.92,71.08,70.9,70.92,41064.0,70.92,71.08,70.9,70.92,41064.0
2021-12-03 11:40:00,70.93,70.95,70.7,70.8,25898.0,70.93,70.95,70.7,70.8,25898.0
2021-12-03 11:50:00,70.78,70.78,70.48,70.5,28695.0,70.78,70.78,70.48,70.5,28695.0
2021-12-03 12:00:00,70.48,70.65,70.41,70.64,23036.0,70.48,70.65,70.41,70.64,23036.0
2021-12-03 12:10:00,70.66,70.86,70.66,70.86,21211.0,70.66,70.86,70.66,70.86,21211.0
2021-12-03 12:20:00,70.88,71.11,70.84,71.0,22972.0,70.88,71.11,70.84,71.0,22972.0
2021-12-03 12:30:00,70.99,71.03,70.81,70.99,28187.0,70.99,71.03,70.81,70.99,28187.0
2021-12-03 12:40:00,70.99,71.07,70.92,70.93,17485.0,70.99,71.07,70.92,70.93,17485.0
2021-12-03 12:50:00,70.92,70.97,70.88,70.95,21183.0,70.92,70.97,70.88,70.95,21183.0
2021-12-03 13:00:00,70.95,71.09,70.94,71.06,14155.0,70.95,71.09,70.94,71.06,14155.0
2021-12-03 13:10:00,71.06,71.48,71.04,71.47,19194.0,71.06,71.48,71.04,71.47,19194.0
2021-12-03 13:20:00,71.47,71.47,71.28,71.28,22206.0,71.47,71.47,71.28,71.28,22206.0
2021-12-03 13:30:00,71.27,71.27,71.08,71.2,22431.0,71.27,71.27,71.08,71.2,22431.0
2021-12-03 13:40:00,71.22,71.26,71.04,71.1,24206.0,71.22,71.26,71.04,71.1,24206.0
2021-12-03 13:50:00,71.13,71.24,71.12,71.14,21421.0,71.13,71.24,71.12,71.14,21421.0
2021-12-03 14:00:00,71.16,71.21,71.06,71.11,29599.0,71.16,71.21,71.06,71.11,29599.0
2021-12-03 14:10:00,71.12,71.12,70.96,70.96,19126.0,71.12,71.12,70.96,70.96,19126.0
2021-12-03 14:20:00,70.95,71.06,70.82,70.97,36615.0,70.95,71.06,70.82,70.97,36615.0
2021-12-03 14:30:00,70.97,71.03,70.81,70.81,36958.0,70.97,71.03,70.81,70.81,36958.0
2021-12-03 14:40:00,70.84,71.02,70.79,70.88,25366.0,70.84,71.02,70.79,70.88,25366.0
2021-12-03 14:50:00,70.85,70.86,70.6,70.61,27268.0,70.85,70.86,70.6,70.61,27268.0
2021-12-03 15:00:00,70.63,70.67,70.37,70.41,40433.0,70.63,70.67,70.37,70.41,40433.0
2021-12-03 15:10:00,70.4,70.52,70.31,70.34,54337.0,70.4,70.52,70.31,70.34,54337.0
2021-12-03 15:20:00,70.35,70.77,70.34,70.66,49510.0,70.35,70.77,70.34,70.66,49510.0
2021-12-03 15:30:00,70.67,70.85,70.58,70.6,97777.0,70.67,70.85,70.58,70.6,97777.0
2021-12-03 15:40:00,70.61,70.66,70.5,70.63,135122.0,70.61,70.66,70.5,70.63,135122.0
2021-12-03 15:50:00,70.63,71.12,70.61,71.06,318914.0,70.63,71.12,70.61,71.06,318914.0
2021-12-06 09:30:00,72.0,72.25,71.72,72.2,54926.0,72.0,72.25,71.72,72.2,54926.0
2021-12-06 09:40:00,72.06,72.58,71.99,72.57,35466.0,72.06,72.58,71.99,72.57,35466.0
2021-12-06 09:50:00,72.63,73.15,72.59,73.09,120890.0,72.63,73.15,72.59,73.09,120890.0
2021-12-06 10:00:00,73.14,74.29,73.13,73.76,256080.0,73.14,74.29,73.13,73.76,256080.0
2021-12-06 10:10:00,73.75,73.88,73.58,73.76,82847.0,73.75,73.88,73.58,73.76,82847.0
2021-12-06 10:20:00,73.74,73.76,73.5,73.75,98168.0,73.74,73.76,73.5,73.75,98168.0
2021-12-06 10:30:00,73.71,73.82,73.27,73.46,73037.0,73.71,73.82,73.27,73.46,73037.0
2021-12-06 10:40:00,73.45,73.5,73.27,73.47,47144.0,73.45,73.5,73.27,73.47,47144.0
2021-12-06 10:50:00,73.47,73.5,73.25,73.29,72255.0,73.47,73.5,73.25,73.29,72255.0
2021-12-06 11:00:00,73.26,73.29,73.12,73.24,74000.0,73.26,73.29,73.12,73.24,74000.0
2021-12-06 11:10:00,73.24,73.28,72.62,72.62,283592.0,73.24,73.28,72.62,72.62,283592.0
2021-12-06 11:20:00,72.62,72.63,72.46,72.6,81350.0,72.62,72.63,72.46,72.6,81350.0
2021-12-06 11:30:00,72.6,72.74,72.29,72.31,414452.0,72.6,72.74,72.29,72.31,414452.0
2021-12-06 11:40:00,72.31,72.49,72.22,72.27,61373.0,72.31,72.49,72.22,72.27,61373.0
2021-12-06 11:50:00,72.23,72.46,72.15,72.43,33233.0,72.23,72.46,72.15,72.43,33233.0
2021-12-06 12:00:00,72.43,72.44,72.09,72.12,29912.0,72.43,72.44,72.09,72.12,29912.0
2021-12-06 12:10:00,72.1,72.17,71.81,71.93,67432.0,72.1,72.17,71.81,71.93,67432.0
2021-12-06 12:20:00,71.95,72.07,71.75,71.78,37702.0,71.95,72.07,71.75,71.78,37702.0
2021-12-06 12:30:00,71.77,71.9,71.72,71.79,43176.0,71.77,71.9,71.72,71.79,43176.0
2021-12-06 12:40:00,71.79,72.16,71.77,72.1,95720.0,71.79,72.16,71.77,72.1,95720.0
2021-12-06 12:50:00,72.12,72.42,72.03,72.31,59341.0,72.12,72.42,72.03,72.31,59341.0
2021-12-06 13:00:00,72.31,73.06,72.31,73.06,51999.0,72.31,73.06,72.31,73.06,51999.0
2021-12-06 13:10:00,73.06,73.16,72.9,73.16,119662.0,73.06,73.16,72.9,73.16,119662.0
2021-12-06 13:20:00,73.16,73.29,72.93,73.06,78801.0,73.16,73.29,72.93,73.06,78801.0
2021-12-06 13:30:00,73.09,73.13,72.5,72.6,50764.0,73.09,73.13,72.5,72.6,50764.0
2021-12-06 13:40:00,72.56,72.56,72.27,72.27,46587.0,72.56,72.56,72.27,72.27,46587.0
2021-12-06 13:50:00,72.27,72.39,72.25,72.27,37776.0,72.27,72.39,72.25,72.27,37776.0
2021-12-06 14:00:00,72.27,72.41,72.17,72.2,55813.0,72.27,72.41,72.17,72.2,55813.0
2021-12-06 14:10:00,72.2,72.41,72.2,72.27,105684.0,72.2,72.41,72.2,72.27,105684.0
2021-12-06 14:20:00,72.26,72.36,72.23,72.28,28935.0,72.26,72.36,72.23,72.28,28935.0
2021-12-06 14:30:00,72.32,72.36,72.2,72.35,35610.0,72.32,72.36,72.2,72.35,35610.0
2021-12-06 14:40:00,72.34,72.34,72.06,72.07,66725.0,72.34,72.34,72.06,72.07,66725.0
2021-12-06 14:50:00,72.07,72.07,71.81,71.83,54706.0,72.07,72.07,71.81,71.83,54706.0
2021-12-06 15:00:00,71.85,71.89,71.69,71.72,60172.0,71.85,71.89,71.69,71.72,60172.0
2021-12-06 15:10:00,71.72,72.04,71.71,71.98,53667.0,71.72,72.04,71.71,71.98,53667.0
2021-12-06 15:20:00,71.96,71.97,71.79,71.96,77653.0,71.96,71.97,71.79,71.96,77653.0
2021-12-06 15:30:00,71.97,71.98,71.75,71.8,85046.0,71.97,71.98,71.75,71.8,85046.0
2021-12-06 15:40:00,71.81,71.99,71.78,71.79,165824.0,71.81,71.99,71.78,71.79,165824.0
2021-12-06 15:50:00,71.78,72.06,71.72,71.78,533072.0,71.78,72.06,71.72,71.78,533072.0
2021-12-07 09:30:00,72.25,72.66,72.21,72.32,51305.0,72.25,72.66,72.21,72.32,51305.0
2021-12-07 09:40:00,72.38,72.45,71.89,72.22,35902.0,72.38,72.45,71.89,72.22,35902.0
2021-12-07 09:50:00,72.25,72.37,72.04,72.19,17718.0,72.25,72.37,72.04,72.19,17718.0
2021-12-07 10:00:00,72.19,72.59,72.14,72.5,29923.0,72.19,72.59,72.14,72.5,29923.0
2021-12-07 10:10:00,72.52,72.97,72.51,72.65,43400.0,72.52,72.97,72.51,72.65,43400.0
2021-12-07 10:20:00,72.59,72.8,72.58,72.64,18823.0,72.59,72.8,72.58,72.64,18823.0
2021-12-07 10:30:00,72.67,72.83,72.62,72.79,23023.0,72.67,72.83,72.62,72.79,23023.0
2021-12-07 10:40:00,72.84,72.96,72.67,72.79,29919.0,72.84,72.96,72.67,72.79,29919.0
2021-12-07 10:50:00,72.8,73.01,72.75,72.94,31023.0,72.8,73.01,72.75,72.94,31023.0
2021-12-07 11:00:00,72.95,73.01,72.85,72.92,30309.0,72.95,73.01,72.85,72.92,30309.0
2021-12-07 11:10:00,72.89,72.9,72.69,72.84,23217.0,72.89,72.9,72.69,72.84,23217.0
2021-12-07 11:20:00,72.83,72.85,72.74,72.79,34453.0,72.83,72.85,72.74,72.79,34453.0
2021-12-07 11:30:00,72.79,72.8,72.67,72.69,37131.0,72.79,72.8,72.67,72.69,37131.0
2021-12-07 11:40:00,72.69,72.69,72.42,72.55,32015.0,72.69,72.69,72.42,72.55,32015.0
2021-12-07 11:50:00,72.56,72.72,72.5,72.64,22100.0,72.56,72.72,72.5,72.64,22100.0
2021-12-07 12:00:00,72.65,72.82,72.62,72.67,19022.0,72.65,72.82,72.62,72.67,19022.0
2021-12-07 12:10:00,72.69,72.72,72.64,72.69,13508.0,72.69,72.72,72.64,72.69,13508.0
2021-12-07 12:20:00,72.69,72.73,72.63,72.67,47566.0,72.69,72.73,72.63,72.67,47566.0
2021-12-07 12:30:00,72.67,72.84,72.65,72.84,38301.0,72.67,72.84,72.65,72.84,38301.0
2021-12-07 12:40:00,72.83,72.87,72.77,72.85,27040.0,72.83,72.87,72.77,72.85,27040.0
2021-12-07 12:50:00,72.87,73.09,72.86,73.07,20581.0,72.87,73.09,72.86,73.07,20581.0
2021-12-07 13:00:00,73.07,73.07,72.67,72.68,33821.0,73.07,73.07,72.67,72.68,33821.0
2021-12-07 13:10:00,72.7,72.95,72.7,72.94,22095.0,72.7,72.95,72.7,72.94,22095.0
2021-12-07 13:20:00,72.95,73.01,72.82,72.9,26392.0,72.95,73.01,72.82,72.9,26392.0
2021-12-07 13:30:00,72.91,73.06,72.91,72.94,22250.0,72.91,73.06,72.91,72.94,22250.0
2021-12-07 13:40:00,72.93,72.94,72.83,72.84,38442.0,72.93,72.94,72.83,72.84,38442.0
2021-12-07 13:50:00,72.87,73.11,72.8,73.01,135913.0,72.87,73.11,72.8,73.01,135913.0
2021-12-07 14:00:00,73.02,73.02,72.89,72.91,34198.0,73.02,73.02,72.89,72.91,34198.0
2021-12-07 14:10:00,72.93,73.04,72.9,73.03,23551.0,72.93,73.04,72.9,73.03,23551.0
2021-12-07 14:20:00,73.04,73.21,73.02,73.16,23715.0,73.04,73.21,73.02,73.16,23715.0
2021-12-07 14:30:00,73.15,73.23,73.12,73.15,21208.0,73.15,73.23,73.12,73.15,21208.0
2021-12-07 14:40:00,73.17,73.2,73.03,73.08,33087.0,73.17,73.2,73.03,73.08,33087.0
2021-12-07 14:50:00,73.08,73.28,73.07,73.28,25462.0,73.08,73.28,73.07,73.28,25462.0
2021-12-07 15:00:00,73.25,73.54,73.25,73.52,72669.0,73.25,73.54,73.25,73.52,72669.0
2021-12-07 15:10:00,73.52,73.61,73.45,73.6,66620.0,73.52,73.61,73.45,73.6,66620.0
2021-12-07 15:20:00,73.59,73.59,73.38,73.39,66473.0,73.59,73.59,73.38,73.39,66473.0
2021-12-07 15:30:00,73.34,73.57,73.34,73.51,96469.0,73.34,73.57,73.34,73.51,96469.0
2021-12-07 15:40:00,73.5,73.62,73.44,73.54,107787.0,73.5,73.62,73.44,73.54,107787.0
2021-12-07 15:50:00,73.56,73.71,73.36,73.54,1360582.0,73.56,73.71,73.36,73.54,1360582.0
2021-12-08 09:30:00,73.5,73.94,73.48,73.73,31144.0,73.5,73.94,73.48,73.73,31144.0
2021-12-08 09:40:00,73.82,74.03,73.59,73.66,47642.0,73.82,74.03,73.59,73.66,47642.0
2021-12-08 09:50:00,73.61,74.02,73.53,73.77,101603.0,73.61,74.02,73.53,73.77,101603.0
2021-12-08 10:00:00,73.74,74.0,73.73,73.96,59315.0,73.74,74.0,73.73,73.96,59315.0
2021-12-08 10:10:00,74.02,74.1,73.89,73.95,32111.0,74.02,74.1,73.89,73.95,32111.0
2021-12-08 10:20:00,73.95,74.09,73.9,73.94,60487.0,73.95,74.09,73.9,73.94,60487.0
2021-12-08 10:30:00,73.94,74.19,73.93,74.15,39111.0,73.94,74.19,73.93,74.15,39111.0
2021-12-08 10:40:00,74.15,74.32,73.98,74.16,39370.0,74.15,74.32,73.98,74.16,39370.0
2021-12-08 10:50:00,74.17,74.17,74.0,74.05,20519.0,74.17,74.17,74.0,74.05,20519.0
2021-12-08 11:00:00,74.04,74.23,73.72,73.78,97814.0,74.04,74.23,73.72,73.78,97814.0
2021-12-08 11:10:00,73.78,73.82,73.64,73.66,53053.0,73.78,73.82,73.64,73.66,53053.0
2021-12-08 11:20:00,73.71,73.75,73.25,73.44,88581.0,73.71,73.75,73.25,73.44,88581.0
2021-12-08 11:30:00,73.4,73.56,73.35,73.53,55846.0,73.4,73.56,73.35,73.53,55846.0
2021-12-08 11:40:00,73.52,73.92,73.49,73.91,29783.0,73.52,73.92,73.49,73.91,29783.0
2021-12-08 11:50:00,73.92,73.99,73.77,73.99,656995.0,73.92,73.99,73.77,73.99,656995.0
2021-12-08 12:00:00,73.97,74.01,73.88,73.89,34316.0,73.97,74.01,73.88,73.89,34316.0
2021-12-08 12:10:00,73.85,73.87,73.68,73.7,52800.0,73.85,73.87,73.68,73.7,52800.0
2021-12-08 12:20:00,73.7,73.86,73.61,73.81,42238.0,73.7,73.86,73.61,73.81,42238.0
2021-12-08 12:30:00,73.8,74.0,73.78,73.87,44976.0,73.8,74.0,73.78,73.87,44976.0
2021-12-08 12:40:00,73.87,73.87,73.62,73.64,49100.0,73.87,73.87,73.62,73.64,49100.0
2021-12-08 12:50:00,73.64,73.64,73.47,73.52,16388.0,73.64,73.64,73.47,73.52,16388.0
2021-12-08 13:00:00,73.54,73.58,73.48,73.52,14996.0,73.54,73.58,73.48,73.52,14996.0
2021-12-08 13:10:00,73.5,73.89,73.5,73.87,27157.0,73.5,73.89,73.5,73.87,27157.0
2021-12-08 13:20:00,73.88,73.9,73.76,73.85,18718.0,73.88,73.9,73.76,73.85,18718.0
2021-12-08 13:30:00,73.84,73.96,73.82,73.86,23471.0,73.84,73.96,73.82,73.86,23471.0
2021-12-08 13:40:00,73.85,73.86,73.78,73.82,27479.0,73.85,73.86,73.78,73.82,27479.0
2021-12-08 13:50:00,73.82,73.87,73.79,73.83,24324.0,73.82,73.87,73.79,73.83,24324.0
2021-12-08 14:00:00,73.83,73.83,73.72,73.74,29986.0,73.83,73.83,73.72,73.74,29986.0
2021-12-08 14:10:00,73.75,73.83,73.74,73.81,18924.0,73.75,73.83,73.74,73.81,18924.0
2021-12-08 14:20:00,73.81,73.83,73.75,73.83,23386.0,73.81,73.83,73.75,73.83,23386.0
2021-12-08 14:30:00,73.82,73.83,73.75,73.8,41452.0,73.82,73.83,73.75,73.8,41452.0
2021-12-08 14:40:00,73.8,73.8,73.5,73.74,42367.0,73.8,73.8,73.5,73.74,42367.0
2021-12-08 14:50:00,73.72,73.78,73.66,73.74,29273.0,73.72,73.78,73.66,73.74,29273.0
2021-12-08 15:00:00,73.74,73.86,73.74,73.8,32255.0,73.74,73.86,73.74,73.8,32255.0
2021-12-08 15:10:00,73.8,73.85,73.76,73.83,49258.0,73.8,73.85,73.76,73.83,49258.0
2021-12-08 15:20:00,73.84,73.96,73.83,73.89,50298.0,73.84,73.96,73.83,73.89,50298.0
2021-12-08 15:30:00,73.85,73.88,73.61,73.63,56604.0,73.85,73.88,73.61,73.63,56604.0
2021-12-08 15:40:00,73.65,73.98,73.63,73.83,1113305.0,73.65,73.98,73.63,73.83,1113305.0
2021-12-08 15:50:00,73.86,73.91,73.76,73.87,358825.0,73.86,73.91,73.76,73.87,358825.0
2021-12-09 09:30:00,73.76,74.22,73.59,73.82,59910.0,73.76,74.22,73.59,73.82,59910.0
2021-12-09 09:40:00,73.89,73.89,73.29,73.3,28454.0,73.89,73.89,73.29,73.3,28454.0
2021-12-09 09:50:00,73.28,73.7,73.15,73.7,15941.0,73.28,73.7,73.15,73.7,15941.0
2021-12-09 10:00:00,73.71,74.0,73.67,73.95,17995.0,73.71,74.0,73.67,73.95,17995.0
2021-12-09 10:10:00,74.0,74.15,73.95,74.06,61898.0,74.0,74.15,73.95,74.06,61898.0
2021-12-09 10:20:00,74.07,74.54,74.0,74.46,48772.0,74.07,74.54,74.0,74.46,48772.0
2021-12-09 10:30:00,74.44,74.67,74.3,74.37,45716.0,74.44,74.67,74.3,74.37,45716.0
2021-12-09 10:40:00,74.4,74.71,74.36,74.67,32159.0,74.4,74.71,74.36,74.67,32159.0
2021-12-09 10:50:00,74.66,74.72,74.52,74.63,49236.0,74.66,74.72,74.52,74.63,49236.0
2021-12-09 11:00:00,74.6,74.69,74.52,74.58,30515.0,74.6,74.69,74.52,74.58,30515.0
2021-12-09 11:10:00,74.58,74.72,74.48,74.59,24202.0,74.58,74.72,74.48,74.59,24202.0
2021-12-09 11:20:00,74.61,74.62,74.47,74.56,31088.0,74.61,74.62,74.47,74.56,31088.0
2021-12-09 11:30:00,74.58,74.61,74.5,74.59,70728.0,74.58,74.61,74.5,74.59,70728.0
2021-12-09 11:40:00,74.59,74.61,74.47,74.58,94698.0,74.59,74.61,74.47,74.58,94698.0
2021-12-09 11:50:00,74.58,74.63,74.5,74.52,31743.0,74.58,74.63,74.5,74.52,31743.0
2021-12-09 12:00:00,74.51,74.66,74.47,74.55,30868.0,74.51,74.66,74.47,74.55,30868.0
2021-12-09 12:10:00,74.52,74.6,74.48,74.52,24966.0,74.52,74.6,74.48,74.52,24966.0
2021-12-09 12:20:00,74.53,74.59,74.46,74.59,19475.0,74.53,74.59,74.46,74.59,19475.0
2021-12-09 12:30:00,74.58,74.61,74.5,74.59,25570.0,74.58,74.61,74.5,74.59,25570.0
2021-12-09 12:40:00,74.61,74.63,74.52,74.52,18910.0,74.61,74.63,74.52,74.52,18910.0
2021-12-09 12:50:00,74.53,74.61,74.47,74.61,47277.0,74.53,74.61,74.47,74.61,47277.0
2021-12-09 13:00:00,74.63,74.93,74.57,74.92,44255.0,74.63,74.93,74.57,74.92,44255.0
2021-12-09 13:10:00,74.89,74.99,74.76,74.81,30090.0,74.89,74.99,74.76,74.81,30090.0
2021-12-09 13:20:00,74.8,74.97,74.76,74.86,25668.0,74.8,74.97,74.76,74.86,25668.0
2021-12-09 13:30:00,74.88,75.12,74.87,74.93,80797.0,74.88,75.12,74.87,74.93,80797.0
2021-12-09 13:40:00,74.93,75.07,74.9,75.03,55373.0,74.93,75.07,74.9,75.03,55373.0
2021-12-09 13:50:00,75.03,75.04,74.93,74.95,40403.0,75.03,75.04,74.93,74.95,40403.0
2021-12-09 14:00:00,74.95,75.03,74.95,74.99,83615.0,74.95,75.03,74.95,74.99,83615.0
2021-12-09 14:10:00,74.99,75.18,74.95,75.06,68024.0,74.99,75.18,74.95,75.06,68024.0
2021-12-09 14:20:00,75.06,75.06,74.86,74.88,63432.0,75.06,75.06,74.86,74.88,63432.0
2021-12-09 14:30:00,74.9,74.95,74.87,74.93,38410.0,74.9,74.95,74.87,74.93,38410.0
2021-12-09 14:40:00,74.93,75.04,74.92,75.01,27660.0,74.93,75.04,74.92,75.01,27660.0
2021-12-09 14:50:00,75.0,75.02,74.8,74.92,50318.0,75.0,75.02,74.8,74.92,50318.0
2021-12-09 15:00:00,74.95,75.01,74.86,74.98,98264.0,74.95,75.01,74.86,74.98,98264.0
2021-12-09 15:10:00,74.99,75.0,74.84,74.86,47255.0,74.99,75.0,74.84,74.86,47255.0
2021-12-09 15:20:00,74.88,75.03,74.87,74.91,72944.0,74.88,75.03,74.87,74.91,72944.0
2021-12-09 15:30:00,74.9,74.93,74.83,74.84,74905.0,74.9,74.93,74.83,74.84,74905.0
2021-12-09 15:40:00,74.84,75.11,74.81,75.03,174791.0,74.84,75.11,74.81,75.03,174791.0
2021-12-09 15:50:00,75.03,75.05,74.86,74.87,570028.0,75.03,75.05,74.86,74.87,570028.0
2021-12-10 09:30:00,76.5,78.98,76.41,78.66,251783.0,76.5,78.98,76.41,78.66,251783.0
2021-12-10 09:40:00,78.6,78.79,77.94,78.28,124386.0,78.6,78.79,77.94,78.28,124386.0
2021-12-10 09:50:00,78.29,79.03,78.22,78.9,169124.0,78.29,79.03,78.22,78.9,169124.0
2021-12-10 10:00:00,78.9,79.08,78.47,78.47,196456.0,78.9,79.08,78.47,78.47,196456.0
2021-12-10 10:10:00,78.48,78.56,78.0,78.55,109693.0,78.48,78.56,78.0,78.55,109693.0
2021-12-10 10:20:00,78.54,78.7,78.28,78.36,103724.0,78.54,78.7,78.28,78.36,103724.0
2021-12-10 10:30:00,78.34,78.65,78.3,78.54,111595.0,78.34,78.65,78.3,78.54,111595.0
2021-12-10 10:40:00,78.53,79.07,78.48,79.06,100282.0,78.53,79.07,78.48,79.06,100282.0
2021-12-10 10:50:00,79.04,79.53,78.89,79.3,182363.0,79.04,79.53,78.89,79.3,182363.0
2021-12-10 11:00:00,79.28,79.74,78.99,79.04,171342.0,79.28,79.74,78.99,79.04,171342.0
2021-12-10 11:10:00,79.04,79.3,79.03,79.15,180941.0,79.04,79.3,79.03,79.15,180941.0
2021-12-10 11:20:00,79.15,79.38,78.93,79.07,268920.0,79.15,79.38,78.93,79.07,268920.0
2021-12-10 11:30:00,79.07,79.28,78.91,78.91,63259.0,79.07,79.28,78.91,78.91,63259.0
2021-12-10 11:40:00,78.94,79.02,78.52,78.52,198102.0,78.94,79.02,78.52,78.52,198102.0
2021-12-10 11:50:00,78.54,78.67,78.45,78.63,72898.0,78.54,78.67,78.45,78.63,72898.0
2021-12-10 12:00:00,78.63,79.05,78.63,78.93,94613.0,78.63,79.05,78.63,78.93,94613.0
2021-12-10 12:10:00,78.92,78.95,78.63,78.65,115332.0,78.92,78.95,78.63,78.65,115332.0
2021-12-10 12:20:00,78.68,78.83,78.44,78.61,94427.0,78.68,78.83,78.44,78.61,94427.0
2021-12-10 12:30:00,78.61,78.66,77.98,78.11,239819.0,78.61,78.66,77.98,78.11,239819.0
2021-12-10 12:40:00,78.06,78.09,77.94,78.0,39929.0,78.06,78.09,77.94,78.0,39929.0
2021-12-10 12:50:00,78.0,78.34,77.9,78.3,89335.0,78.0,78.34,77.9,78.3,89335.0
2021-12-10 13:00:00,78.28,78.36,78.14,78.31,30573.0,78.28,78.36,78.14,78.31,30573.0
2021-12-10 13:10:00,78.31,78.31,78.13,78.13,45840.0,78.31,78.31,78.13,78.13,45840.0
2021-12-10 13:20:00,78.15,78.21,78.04,78.2,36732.0,78.15,78.21,78.04,78.2,36732.0
2021-12-10 13:30:00,78.19,78.26,78.1,78.16,71077.0,78.19,78.26,78.1,78.16,71077.0
2021-12-10 13:40:00,78.15,78.17,77.82,78.01,68524.0,78.15,78.17,77.82,78.01,68524.0
2021-12-10 13:50:00,78.01,78.23,77.99,78.07,49504.0,78.01,78.23,77.99,78.07,49504.0
2021-12-10 14:00:00,78.1,78.11,77.84,77.85,59021.0,78.1,78.11,77.84,77.85,59021.0
2021-12-10 14:10:00,77.85,78.0,77.59,77.99,102753.0,77.85,78.0,77.59,77.99,102753.0
2021-12-10 14:20:00,78.0,78.31,77.93,78.26,103313.0,78.0,78.31,77.93,78.26,103313.0
2021-12-10 14:30:00,78.26,78.49,78.23,78.37,67262.0,78.26,78.49,78.23,78.37,67262.0
2021-12-10 14:40:00,78.37,78.57,78.34,78.43,48340.0,78.37,78.57,78.34,78.43,48340.0
2021-12-10 14:50:00,78.43,78.47,78.29,78.34,41258.0,78.43,78.47,78.29,78.34,41258.0
2021-12-10 15:00:00,78.34,78.39,78.12,78.22,67448.0,78.34,78.39,78.12,78.22,67448.0
2021-12-10 15:10:00,78.24,78.39,78.1,78.39,53376.0,78.24,78.39,78.1,78.39,53376.0
2021-12-10 15:20:00,78.4,78.4,78.25,78.28,84209.0,78.4,78.4,78.25,78.28,84209.0
2021-12-10 15:30:00,78.29,78.42,78.28,78.41,90530.0,78.29,78.42,78.28,78.41,90530.0
2021-12-10 15:40:00,78.42,78.55,78.39,78.4,166074.0,78.42,78.55,78.39,78.4,166074.0
2021-12-10 15:50:00,78.41,78.48,78.35,78.45,499639.0,78.41,78.48,78.35,78.45,499639.0
2021-12-13 09:30:00,79.01,79.32,78.61,78.71,143595.0,79.01,79.32,78.61,78.71,143595.0
2021-12-13 09:40:00,78.61,78.87,78.51,78.7,41599.0,78.61,78.87,78.51,78.7,41599.0
2021-12-13 09:50:00,78.71,79.24,78.69,78.71,122134.0,78.71,79.24,78.69,78.71,122134.0
2021-12-13 10:00:00,78.75,78.88,77.99,78.02,61622.0,78.75,78.88,77.99,78.02,61622.0
2021-12-13 10:10:00,78.03,78.17,77.86,78.01,40113.0,78.03,78.17,77.86,78.01,40113.0
2021-12-13 10:20:00,78.05,78.35,77.88,77.99,52333.0,78.05,78.35,77.88,77.99,52333.0
2021-12-13 10:30:00,77.98,78.37,77.84,78.37,79655.0,77.98,78.37,77.84,78.37,79655.0
2021-12-13 10:40:00,78.31,78.37,77.87,77.94,39329.0,78.31,78.37,77.87,77.94,39329.0
2021-12-13 10:50:00,77.97,78.2,77.93,78.03,38735.0,77.97,78.2,77.93,78.03,38735.0
2021-12-13 11:00:00,78.01,78.03,77.8,77.83,26346.0,78.01,78.03,77.8,77.83,26346.0
2021-12-13 11:10:00,77.81,77.85,77.62,77.77,46890.0,77.81,77.85,77.62,77.77,46890.0
2021-12-13 11:20:00,77.78,77.9,77.57,77.65,46983.0,77.78,77.9,77.57,77.65,46983.0
2021-12-13 11:30:00,77.62,77.84,77.47,77.82,55300.0,77.62,77.84,77.47,77.82,55300.0
2021-12-13 11:40:00,77.87,77.91,77.51,77.57,39536.0,77.87,77.91,77.51,77.57,39536.0
2021-12-13 11:50:00,77.61,77.89,77.49,77.85,45419.0,77.61,77.89,77.49,77.85,45419.0
2021-12-13 12:00:00,77.85,77.92,77.57,77.59,39711.0,77.85,77.92,77.57,77.59,39711.0
2021-12-13 12:10:00,77.57,77.64,77.44,77.47,32736.0,77.57,77.64,77.44,77.47,32736.0
2021-12-13 12:20:00,77.45,77.78,77.42,77.76,26584.0,77.45,77.78,77.42,77.76,26584.0
2021-12-13 12:30:00,77.78,78.16,77.66,78.13,30777.0,77.78,78.16,77.66,78.13,30777.0
2021-12-13 12:40:00,78.14,78.21,77.94,78.2,17654.0,78.14,78.21,77.94,78.2,17654.0
2021-12-13 12:50:00,78.22,78.39,78.13,78.23,22629.0,78.22,78.39,78.13,78.23,22629.0
2021-12-13 13:00:00,78.25,78.27,78.06,78.26,20303.0,78.25,78.27,78.06,78.26,20303.0
2021-12-13 13:10:00,78.24,78.34,78.06,78.12,70388.0,78.24,78.34,78.06,78.12,70388.0
2021-12-13 13:20:00,78.11,78.11,77.99,78.06,21352.0,78.11,78.11,77.99,78.06,21352.0
2021-12-13 13:30:00,78.06,78.11,77.94,78.01,29021.0,78.06,78.11,77.94,78.01,29021.0
2021-12-13 13:40:00,78.01,78.14,77.98,78.03,27380.0,78.01,78.14,77.98,78.03,27380.0
2021-12-13 13:50:00,78.04,78.36,78.03,78.33,458091.0,78.04,78.36,78.03,78.33,458091.0
2021-12-13 14:00:00,78.31,78.65,78.28,78.65,29212.0,78.31,78.65,78.28,78.65,29212.0
2021-12-13 14:10:00,78.64,78.72,78.35,78.49,322632.0,78.64,78.72,78.35,78.49,322632.0
2021-12-13 14:20:00,78.47,78.5,78.28,78.32,25400.0,78.47,78.5,78.28,78.32,25400.0
2021-12-13 14:30:00,78.35,78.52,78.34,78.45,32763.0,78.35,78.52,78.34,78.45,32763.0
2021-12-13 14:40:00,78.48,78.51,78.42,78.47,28779.0,78.48,78.51,78.42,78.47,28779.0
2021-12-13 14:50:00,78.45,78.48,78.33,78.47,24983.0,78.45,78.48,78.33,78.47,24983.0
2021-12-13 15:00:00,78.47,78.66,78.39,78.55,41332.0,78.47,78.66,78.39,78.55,41332.0
2021-12-13 15:10:00,78.55,78.56,78.43,78.5,163385.0,78.55,78.56,78.43,78.5,163385.0
2021-12-13 15:20:00,78.5,78.51,78.19,78.26,58066.0,78.5,78.51,78.19,78.26,58066.0
2021-12-13 15:30:00,78.25,78.5,78.22,78.25,65124.0,78.25,78.5,78.22,78.25,65124.0
2021-12-13 15:40:00,78.25,78.61,78.22,78.59,85870.0,78.25,78.61,78.22,78.59,85870.0
2021-12-13 15:50:00,78.62,78.62,78.2,78.2,352389.0,78.62,78.62,78.2,78.2,352389.0
2021-12-14 09:30:00,78.8,81.11,78.8,80.66,555356.0,78.8,81.11,78.8,80.66,555356.0
2021-12-14 09:40:00,80.66,80.86,79.94,80.18,300600.0,80.66,80.86,79.94,80.18,300600.0
2021-12-14 09:50:00,80.23,80.36,79.93,80.31,208478.0,80.23,80.36,79.93,80.31,208478.0
2021-12-14 10:00:00,80.32,80.73,80.14,80.17,311459.0,80.32,80.73,80.14,80.17,311459.0
2021-12-14 10:10:00,80.17,81.12,80.09,80.79,224586.0,80.17,81.12,80.09,80.79,224586.0
2021-12-14 10:20:00,80.79,81.13,80.72,81.03,289547.0,80.79,81.13,80.72,81.03,289547.0
2021-12-14 10:30:00,81.01,81.14,80.85,81.04,143456.0,81.01,81.14,80.85,81.04,143456.0
2021-12-14 10:40:00,81.04,81.44,80.99,81.14,164002.0,81.04,81.44,80.99,81.14,164002.0
2021-12-14 10:50:00,81.16,81.67,81.15,81.57,198891.0,81.16,81.67,81.15,81.57,198891.0
2021-12-14 11:00:00,81.56,81.72,81.35,81.59,275300.0,81.56,81.72,81.35,81.59,275300.0
2021-12-14 11:10:00,81.6,81.75,81.06,81.09,222557.0,81.6,81.75,81.06,81.09,222557.0
2021-12-14 11:20:00,81.09,81.38,81.03,81.27,149989.0,81.09,81.38,81.03,81.27,149989.0
2021-12-14 11:30:00,81.24,81.46,80.92,81.02,204294.0,81.24,81.46,80.92,81.02,204294.0
2021-12-14 11:40:00,81.06,81.4,80.99,81.14,148212.0,81.06,81.4,80.99,81.14,148212.0
2021-12-14 11:50:00,81.16,81.4,80.73,81.0,104397.0,81.16,81.4,80.73,81.0,104397.0
2021-12-14 12:00:00,81.0,81.1,80.98,81.08,101690.0,81.0,81.1,80.98,81.08,101690.0
2021-12-14 12:10:00,81.09,81.28,80.97,81.08,137718.0,81.09,81.28,80.97,81.08,137718.0
2021-12-14 12:20:00,81.11,81.43,81.05,81.31,131369.0,81.11,81.43,81.05,81.31,131369.0
2021-12-14 12:30:00,81.32,81.41,81.26,81.35,65463.0,81.32,81.41,81.26,81.35,65463.0
2021-12-14 12:40:00,81.36,81.42,81.24,81.32,103379.0,81.36,81.42,81.24,81.32,103379.0
2021-12-14 12:50:00,81.32,81.37,81.17,81.37,78155.0,81.32,81.37,81.17,81.37,78155.0
2021-12-14 13:00:00,81.37,81.53,81.34,81.44,179279.0,81.37,81.53,81.34,81.44,179279.0
2021-12-14 13:10:00,81.44,81.62,81.29,81.53,127613.0,81.44,81.62,81.29,81.53,127613.0
2021-12-14 13:20:00,81.54,81.84,81.53,81.84,107370.0,81.54,81.84,81.53,81.84,107370.0
2021-12-14 13:30:00,81.84,82.14,81.64,81.66,140689.0,81.84,82.14,81.64,81.66,140689.0
2021-12-14 13:40:00,81.65,81.93,81.51,81.85,140821.0,81.65,81.93,81.51,81.85,140821.0
2021-12-14 13:50:00,81.84,82.07,81.8,82.05,292172.0,81.84,82.07,81.8,82.05,292172.0
2021-12-14 14:00:00,82.06,82.22,81.89,82.08,171011.0,82.06,82.22,81.89,82.08,171011.0
2021-12-14 14:10:00,82.07,82.13,81.96,82.03,85207.0,82.07,82.13,81.96,82.03,85207.0
2021-12-14 14:20:00,82.03,82.19,81.88,82.1,118872.0,82.03,82.19,81.88,82.1,118872.0
2021-12-14 14:30:00,82.11,82.12,81.97,81.99,72426.0,82.11,82.12,81.97,81.99,72426.0
2021-12-14 14:40:00,82.0,82.04,81.73,81.81,111479.0,82.0,82.04,81.73,81.81,111479.0
2021-12-14 14:50:00,81.82,82.01,81.76,82.0,113471.0,81.82,82.01,81.76,82.0,113471.0
2021-12-14 15:00:00,82.02,82.07,81.95,82.0,112184.0,82.02,82.07,81.95,82.0,112184.0
2021-12-14 15:10:00,82.0,82.03,81.92,82.0,224627.0,82.0,82.03,81.92,82.0,224627.0
2021-12-14 15:20:00,82.0,82.02,81.83,82.0,148318.0,82.0,82.02,81.83,82.0,148318.0
2021-12-14 15:30:00,82.0,82.01,81.8,81.82,414521.0,82.0,82.01,81.8,81.82,414521.0
2021-12-14 15:40:00,81.81,81.84,81.47,81.77,232166.0,81.81,81.84,81.47,81.77,232166.0
2021-12-14 15:50:00,81.8,82.03,81.7,81.86,1311765.0,81.8,82.03,81.7,81.86,1311765.0
2021-12-15 09:30:00,81.96,83.08,81.89,82.38,222109.0,81.96,83.08,81.89,82.38,222109.0
2021-12-15 09:40:00,82.44,82.5,81.56,81.66,166887.0,82.44,82.5,81.56,81.66,166887.0
2021-12-15 09:50:00,81.65,81.8,80.81,81.42,106078.0,81.65,81.8,80.81,81.42,106078.0
2021-12-15 10:00:00,81.41,81.84,81.4,81.67,84912.0,81.41,81.84,81.4,81.67,84912.0
2021-12-15 10:10:00,81.67,81.71,81.35,81.48,183616.0,81.67,81.71,81.35,81.48,183616.0
2021-12-15 10:20:00,81.47,81.65,81.27,81.59,46333.0,81.47,81.65,81.27,81.59,46333.0
2021-12-15 10:30:00,81.61,81.83,81.33,81.78,81774.0,81.61,81.83,81.33,81.78,81774.0
2021-12-15 10:40:00,81.78,81.8,81.63,81.77,48910.0,81.78,81.8,81.63,81.77,48910.0
2021-12-15 10:50:00,81.8,81.85,81.64,81.8,46659.0,81.8,81.85,81.64,81.8,46659.0
2021-12-15 11:00:00,81.8,81.95,81.68,81.86,45923.0,81.8,81.95,81.68,81.86,45923.0
2021-12-15 11:10:00,81.85,82.2,81.8,82.11,59697.0,81.85,82.2,81.8,82.11,59697.0
2021-12-15 11:20:00,82.13,82.18,81.94,82.08,48535.0,82.13,82.18,81.94,82.08,48535.0
2021-12-15 11:30:00,82.09,82.38,82.09,82.36,58365.0,82.09,82.38,82.09,82.36,58365.0
2021-12-15 11:40:00,82.36,82.5,82.26,82.48,119543.0,82.36,82.5,82.26,82.48,119543.0
2021-12-15 11:50:00,82.48,82.7,82.37,82.65,43935.0,82.48,82.7,82.37,82.65,43935.0
2021-12-15 12:00:00,82.66,82.72,82.53,82.54,53331.0,82.66,82.72,82.53,82.54,53331.0
2021-12-15 12:10:00,82.55,82.55,82.34,82.45,53925.0,82.55,82.55,82.34,82.45,53925.0
2021-12-15 12:20:00,82.45,82.68,82.38,82.57,79056.0,82.45,82.68,82.38,82.57,79056.0
2021-12-15 12:30:00,82.56,82.58,82.37,82.55,73631.0,82.56,82.58,82.37,82.55,73631.0
2021-12-15 12:40:00,82.55,82.67,82.53,82.58,52167.0,82.55,82.67,82.53,82.58,52167.0
2021-12-15 12:50:00,82.6,82.66,82.52,82.54,45043.0,82.6,82.66,82.52,82.54,45043.0
2021-12-15 13:00:00,82.55,82.55,82.33,82.41,42460.0,82.55,82.55,82.33,82.41,42460.0
2021-12-15 13:10:00,82.41,82.41,82.13,82.19,44134.0,82.41,82.41,82.13,82.19,44134.0
2021-12-15 13:20:00,82.2,82.37,82.07,82.26,31847.0,82.2,82.37,82.07,82.26,31847.0
2021-12-15 13:30:00,82.29,82.58,82.29,82.52,37688.0,82.29,82.58,82.29,82.52,37688.0
2021-12-15 13:40:00,82.54,82.76,82.51,82.63,67528.0,82.54,82.76,82.51,82.63,67528.0
2021-12-15 13:50:00,82.65,82.65,82.33,82.44,48968.0,82.65,82.65,82.33,82.44,48968.0
2021-12-15 14:00:00,82.41,82.87,82.07,82.81,128222.0,82.41,82.87,82.07,82.81,128222.0
2021-12-15 14:10:00,82.81,83.03,82.8,82.9,109952.0,82.81,83.03,82.8,82.9,109952.0
2021-12-15 14:20:00,82.91,82.94,82.46,82.57,130081.0,82.91,82.94,82.46,82.57,130081.0
2021-12-15 14:30:00,82.56,82.91,82.49,82.88,165701.0,82.56,82.91,82.49,82.88,165701.0
2021-12-15 14:40:00,82.88,82.9,82.63,82.74,95536.0,82.88,82.9,82.63,82.74,95536.0
2021-12-15 14:50:00,82.73,82.85,82.56,82.67,70338.0,82.73,82.85,82.56,82.67,70338.0
2021-12-15 15:00:00,82.67,82.9,82.63,82.81,84669.0,82.67,82.9,82.63,82.81,84669.0
2021-12-15 15:10:00,82.8,83.04,82.71,82.98,130555.0,82.8,83.04,82.71,82.98,130555.0
2021-12-15 15:20:00,83.0,83.24,83.0,83.23,155929.0,83.0,83.24,83.0,83.23,155929.0
2021-12-15 15:30:00,83.23,83.28,83.17,83.26,228142.0,83.23,83.28,83.17,83.26,228142.0
2021-12-15 15:40:00,83.26,83.49,83.21,83.36,343055.0,83.26,83.49,83.21,83.36,343055.0
2021-12-15 15:50:00,83.37,83.59,83.33,83.35,634565.0,83.37,83.59,83.33,83.35,634565.0
2021-12-16 09:30:00,83.84,84.31,83.6,83.91,148922.0,83.84,84.31,83.6,83.91,148922.0
2021-12-16 09:40:00,83.9,84.39,83.64,84.3,112720.0,83.9,84.39,83.64,84.3,112720.0
2021-12-16 09:50:00,84.32,84.67,84.06,84.18,114673.0,84.32,84.67,84.06,84.18,114673.0
2021-12-16 10:00:00,84.2,84.22,83.77,84.01,104695.0,84.2,84.22,83.77,84.01,104695.0
2021-12-16 10:10:00,84.05,84.2,83.7,84.2,171290.0,84.05,84.2,83.7,84.2,171290.0
2021-12-16 10:20:00,84.18,84.22,83.95,84.07,46371.0,84.18,84.22,83.95,84.07,46371.0
2021-12-16 10:30:00,84.09,84.24,83.84,83.92,48351.0,84.09,84.24,83.84,83.92,48351.0
2021-12-16 10:40:00,83.96,84.11,83.8,83.95,46534.0,83.96,84.11,83.8,83.95,46534.0
2021-12-16 10:50:00,83.93,84.13,83.9,84.04,43239.0,83.93,84.13,83.9,84.04,43239.0
2021-12-16 11:00:00,84.02,84.06,83.82,84.06,104376.0,84.02,84.06,83.82,84.06,104376.0
2021-12-16 11:10:00,84.08,84.2,83.95,84.17,63915.0,84.08,84.2,83.95,84.17,63915.0
2021-12-16 11:20:00,84.16,84.33,84.0,84.11,36432.0,84.16,84.33,84.0,84.11,36432.0
2021-12-16 11:30:00,84.12,84.41,84.12,84.26,36720.0,84.12,84.41,84.12,84.26,36720.0
2021-12-16 11:40:00,84.26,84.38,84.2,84.3,61645.0,84.26,84.38,84.2,84.3,61645.0
2021-12-16 11:50:00,84.3,84.38,84.2,84.35,35528.0,84.3,84.38,84.2,84.35,35528.0
2021-12-16 12:00:00,84.35,84.37,84.06,84.24,30625.0,84.35,84.37,84.06,84.24,30625.0
2021-12-16 12:10:00,84.24,84.47,84.21,84.47,30844.0,84.24,84.47,84.21,84.47,30844.0
2021-12-16 12:20:00,84.46,84.48,84.17,84.42,95561.0,84.46,84.48,84.17,84.42,95561.0
2021-12-16 12:30:00,84.42,84.46,84.3,84.42,50905.0,84.42,84.46,84.3,84.42,50905.0
2021-12-16 12:40:00,84.41,84.73,84.31,84.62,107511.0,84.41,84.73,84.31,84.62,107511.0
2021-12-16 12:50:00,84.57,84.75,84.34,84.56,56196.0,84.57,84.75,84.34,84.56,56196.0
2021-12-16 13:00:00,84.55,84.74,84.33,84.38,61604.0,84.55,84.74,84.33,84.38,61604.0
2021-12-16 13:10:00,84.4,84.59,84.39,84.59,63004.0,84.4,84.59,84.39,84.59,63004.0
2021-12-16 13:20:00,84.6,84.7,84.46,84.66,46697.0,84.6,84.7,84.46,84.66,46697.0
2021-12-16 13:30:00,84.63,84.65,84.32,84.33,33318.0,84.63,84.65,84.32,84.33,33318.0
2021-12-16 13:40:00,84.32,84.49,84.2,84.49,32078.0,84.32,84.49,84.2,84.49,32078.0
2021-12-16 13:50:00,84.5,84.61,84.4,84.54,34787.0,84.5,84.61,84.4,84.54,34787.0
2021-12-16 14:00:00,84.56,84.75,84.55,84.7,45017.0,84.56,84.75,84.55,84.7,45017.0
2021-12-16 14:10:00,84.71,84.74,84.56,84.57,43109.0,84.71,84.74,84.56,84.57,43109.0
2021-12-16 14:20:00,84.58,84.59,84.1,84.13,54758.0,84.58,84.59,84.1,84.13,54758.0
2021-12-16 14:30:00,84.13,84.15,83.94,84.1,57195.0,84.13,84.15,83.94,84.1,57195.0
2021-12-16 14:40:00,84.09,84.13,83.6,83.62,56384.0,84.09,84.13,83.6,83.62,56384.0
2021-12-16 14:50:00,83.62,83.78,83.56,83.73,51516.0,83.62,83.78,83.56,83.73,51516.0
2021-12-16 15:00:00,83.73,83.75,83.2,83.27,150790.0,83.73,83.75,83.2,83.27,150790.0
2021-12-16 15:10:00,83.26,83.53,83.26,83.5,148242.0,83.26,83.53,83.26,83.5,148242.0
2021-12-16 15:20:00,83.5,83.51,83.38,83.41,148001.0,83.5,83.51,83.38,83.41,148001.0
2021-12-16 15:30:00,83.41,83.71,83.33,83.7,175967.0,83.41,83.71,83.33,83.7,175967.0
2021-12-16 15:40:00,83.7,83.84,83.11,83.15,158392.0,83.7,83.84,83.11,83.15,158392.0
2021-12-16 15:50:00,83.16,83.52,82.85,82.98,700483.0,83.16,83.52,82.85,82.98,700483.0
2021-12-17 09:30:00,83.12,83.26,82.35,82.48,493420.0,83.12,83.26,82.35,82.48,493420.0
2021-12-17 09:40:00,82.49,82.78,82.15,82.76,103513.0,82.49,82.78,82.15,82.76,103513.0
2021-12-17 09:50:00,82.72,83.25,82.6,82.92,73219.0,82.72,83.25,82.6,82.92,73219.0
2021-12-17 10:00:00,82.91,83.07,82.51,82.59,68507.0,82.91,83.07,82.51,82.59,68507.0
2021-12-17 10:10:00,82.57,82.57,82.21,82.37,54070.0,82.57,82.57,82.21,82.37,54070.0
2021-12-17 10:20:00,82.38,82.78,82.32,82.77,45263.0,82.38,82.78,82.32,82.77,45263.0
2021-12-17 10:30:00,82.81,83.37,82.79,83.33,57258.0,82.81,83.37,82.79,83.33,57258.0
2021-12-17 10:40:00,83.34,83.75,83.31,83.71,65675.0,83.34,83.75,83.31,83.71,65675.0
2021-12-17 10:50:00,83.73,83.93,83.7,83.77,55801.0,83.73,83.93,83.7,83.77,55801.0
2021-12-17 11:00:00,83.76,84.09,83.76,83.92,52734.0,83.76,84.09,83.76,83.92,52734.0
2021-12-17 11:10:00,83.91,84.06,83.82,83.89,22928.0,83.91,84.06,83.82,83.89,22928.0
2021-12-17 11:20:00,83.88,84.1,83.72,84.04,83745.0,83.88,84.1,83.72,84.04,83745.0
2021-12-17 11:30:00,84.01,84.01,83.39,83.47,78053.0,84.01,84.01,83.39,83.47,78053.0
2021-12-17 11:40:00,83.47,83.48,83.22,83.3,43302.0,83.47,83.48,83.22,83.3,43302.0
2021-12-17 11:50:00,83.31,83.54,83.31,83.5,53007.0,83.31,83.54,83.31,83.5,53007.0
2021-12-17 12:00:00,83.49,83.5,83.24,83.32,45828.0,83.49,83.5,83.24,83.32,45828.0
2021-12-17 12:10:00,83.33,83.64,83.33,83.59,32526.0,83.33,83.64,83.33,83.59,32526.0
2021-12-17 12:20:00,83.59,83.61,83.43,83.51,22364.0,83.59,83.61,83.43,83.51,22364.0
2021-12-17 12:30:00,83.5,83.64,83.32,83.33,31411.0,83.5,83.64,83.32,83.33,31411.0
2021-12-17 12:40:00,83.35,83.37,83.2,83.3,35614.0,83.35,83.37,83.2,83.3,35614.0
2021-12-17 12:50:00,83.3,83.36,83.21,83.33,54745.0,83.3,83.36,83.21,83.33,54745.0
2021-12-17 13:00:00,83.32,83.34,83.16,83.26,36665.0,83.32,83.34,83.16,83.26,36665.0
2021-12-17 13:10:00,83.25,83.55,83.23,83.54,38414.0,83.25,83.55,83.23,83.54,38414.0
2021-12-17 13:20:00,83.54,83.81,83.54,83.81,55107.0,83.54,83.81,83.54,83.81,55107.0
2021-12-17 13:30:00,83.8,83.81,83.56,83.57,44710.0,83.8,83.81,83.56,83.57,44710.0
2021-12-17 13:40:00,83.56,83.59,83.44,83.59,66921.0,83.56,83.59,83.44,83.59,66921.0
2021-12-17 13:50:00,83.58,83.7,83.5,83.7,53954.0,83.58,83.7,83.5,83.7,53954.0
2021-12-17 14:00:00,83.69,83.78,83.62,83.65,82460.0,83.69,83.78,83.62,83.65,82460.0
2021-12-17 14:10:00,83.62,83.77,83.62,83.73,55856.0,83.62,83.77,83.62,83.73,55856.0
2021-12-17 14:20:00,83.73,83.74,83.49,83.52,69064.0,83.73,83.74,83.49,83.52,69064.0
2021-12-17 14:30:00,83.53,83.67,83.52,83.65,71848.0,83.53,83.67,83.52,83.65,71848.0
2021-12-17 14:40:00,83.66,83.83,83.62,83.65,125138.0,83.66,83.83,83.62,83.65,125138.0
2021-12-17 14:50:00,83.66,83.7,83.57,83.65,94177.0,83.66,83.7,83.57,83.65,94177.0
2021-12-17 15:00:00,83.64,83.64,83.3,83.3,54809.0,83.64,83.64,83.3,83.3,54809.0
2021-12-17 15:10:00,83.32,83.32,83.05,83.11,93612.0,83.32,83.32,83.05,83.11,93612.0
2021-12-17 15:20:00,83.1,83.17,83.02,83.11,75415.0,83.1,83.17,83.02,83.11,75415.0
2021-12-17 15:30:00,83.12,83.14,82.84,82.88,84404.0,83.12,83.14,82.84,82.88,84404.0
2021-12-17 15:40:00,82.87,83.12,82.73,83.0,279071.0,82.87,83.12,82.73,83.0,279071.0
2021-12-17 15:50:00,83.01,83.19,82.5,83.02,726775.0,83.01,83.19,82.5,83.02,726775.0
2021-12-20 09:30:00,82.23,82.96,82.07,82.42,63281.0,82.23,82.96,82.07,82.42,63281.0
2021-12-20 09:40:00,82.36,82.36,81.22,81.27,89307.0,82.36,82.36,81.22,81.27,89307.0
2021-12-20 09:50:00,81.27,81.51,81.03,81.47,98986.0,81.27,81.51,81.03,81.47,98986.0
2021-12-20 10:00:00,81.44,81.82,81.33,81.57,105191.0,81.44,81.82,81.33,81.57,105191.0
2021-12-20 10:10:00,81.54,81.81,81.5,81.71,41221.0,81.54,81.81,81.5,81.71,41221.0
2021-12-20 10:20:00,81.68,81.74,81.42,81.42,48368.0,81.68,81.74,81.42,81.42,48368.0
2021-12-20 10:30:00,81.43,81.58,80.95,81.0,91864.0,81.43,81.58,80.95,81.0,91864.0
2021-12-20 10:40:00,81.01,81.52,81.01,81.4,100802.0,81.01,81.52,81.01,81.4,100802.0
2021-12-20 10:50:00,81.43,81.7,81.37,81.69,46050.0,81.43,81.7,81.37,81.69,46050.0
2021-12-20 11:00:00,81.71,81.88,81.63,81.71,66340.0,81.71,81.88,81.63,81.71,66340.0
2021-12-20 11:10:00,81.7,81.77,81.59,81.75,46705.0,81.7,81.77,81.59,81.75,46705.0
2021-12-20 11:20:00,81.74,81.95,81.67,81.88,47566.0,81.74,81.95,81.67,81.88,47566.0
2021-12-20 11:30:00,81.85,81.85,81.51,81.56,18320.0,81.85,81.85,81.51,81.56,18320.0
2021-12-20 11:40:00,81.59,81.59,81.31,81.47,35593.0,81.59,81.59,81.31,81.47,35593.0
2021-12-20 11:50:00,81.47,81.83,81.43,81.79,31265.0,81.47,81.83,81.43,81.79,31265.0
2021-12-20 12:00:00,81.78,81.96,81.77,81.94,16918.0,81.78,81.96,81.77,81.94,16918.0
2021-12-20 12:10:00,81.94,81.97,81.81,81.96,21938.0,81.94,81.97,81.81,81.96,21938.0
2021-12-20 12:20:00,81.95,81.96,81.75,81.85,26662.0,81.95,81.96,81.75,81.85,26662.0
2021-12-20 12:30:00,81.83,81.83,81.62,81.71,28772.0,81.83,81.83,81.62,81.71,28772.0
2021-12-20 12:40:00,81.71,81.93,81.69,81.9,22231.0,81.71,81.93,81.69,81.9,22231.0
2021-12-20 12:50:00,81.89,82.04,81.83,81.88,33326.0,81.89,82.04,81.83,81.88,33326.0
2021-12-20 13:00:00,81.89,81.94,81.79,81.84,21413.0,81.89,81.94,81.79,81.84,21413.0
2021-12-20 13:10:00,81.83,82.0,81.83,81.99,28757.0,81.83,82.0,81.83,81.99,28757.0
2021-12-20 13:20:00,81.98,82.04,81.94,81.99,41394.0,81.98,82.04,81.94,81.99,41394.0
2021-12-20 13:30:00,81.99,82.14,81.9,82.14,22276.0,81.99,82.14,81.9,82.14,22276.0
2021-12-20 13:40:00,82.22,82.29,82.18,82.21,19521.0,82.22,82.29,82.18,82.21,19521.0
2021-12-20 13:50:00,82.21,82.27,82.09,82.16,19696.0,82.21,82.27,82.09,82.16,19696.0
2021-12-20 14:00:00,82.16,82.26,82.08,82.17,32453.0,82.16,82.26,82.08,82.17,32453.0
2021-12-20 14:10:00,82.16,82.24,82.11,82.22,34037.0,82.16,82.24,82.11,82.22,34037.0
2021-12-20 14:20:00,82.21,82.4,82.21,82.26,28836.0,82.21,82.4,82.21,82.26,28836.0
2021-12-20 14:30:00,82.26,82.28,82.14,82.25,36001.0,82.26,82.28,82.14,82.25,36001.0
2021-12-20 14:40:00,82.26,82.58,82.25,82.45,44359.0,82.26,82.58,82.25,82.45,44359.0
2021-12-20 14:50:00,82.45,82.46,82.27,82.33,44333.0,82.45,82.46,82.27,82.33,44333.0
2021-12-20 15:00:00,82.35,82.45,82.25,82.29,32810.0,82.35,82.45,82.25,82.29,32810.0
2021-12-20 15:10:00,82.28,82.5,82.21,82.45,54969.0,82.28,82.5,82.21,82.45,54969.0
2021-12-20 15:20:00,82.45,82.55,82.33,82.49,51540.0,82.45,82.55,82.33,82.49,51540.0
2021-12-20 15:30:00,82.48,82.48,82.3,82.38,76968.0,82.48,82.48,82.3,82.38,76968.0
2021-12-20 15:40:00,82.37,82.52,82.31,82.41,90566.0,82.37,82.52,82.31,82.41,90566.0
2021-12-20 15:50:00,82.4,82.57,82.32,82.43,273529.0,82.4,82.57,82.32,82.43,273529.0
2021-12-21 09:30:00,82.94,83.38,82.6,82.78,75378.0,82.94,83.38,82.6,82.78,75378.0
2021-12-21 09:40:00,82.8,82.88,82.35,82.35,30275.0,82.8,82.88,82.35,82.35,30275.0
2021-12-21 09:50:00,82.35,82.38,81.88,82.07,70831.0,82.35,82.38,81.88,82.07,70831.0
2021-12-21 10:00:00,82.07,82.41,82.07,82.41,33058.0,82.07,82.41,82.07,82.41,33058.0
2021-12-21 10:10:00,82.38,82.68,82.3,82.31,36002.0,82.38,82.68,82.3,82.31,36002.0
2021-12-21 10:20:00,82.33,82.65,82.33,82.5,41600.0,82.33,82.65,82.33,82.5,41600.0
2021-12-21 10:30:00,82.49,82.71,82.47,82.59,44286.0,82.49,82.71,82.47,82.59,44286.0
2021-12-21 10:40:00,82.6,82.94,82.49,82.91,117088.0,82.6,82.94,82.49,82.91,117088.0
2021-12-21 10:50:00,82.9,82.91,82.73,82.77,56889.0,82.9,82.91,82.73,82.77,56889.0
2021-12-21 11:00:00,82.76,82.77,82.57,82.6,88683.0,82.76,82.77,82.57,82.6,88683.0
2021-12-21 11:10:00,82.6,82.92,82.58,82.81,71664.0,82.6,82.92,82.58,82.81,71664.0
2021-12-21 11:20:00,82.82,82.82,82.67,82.67,45480.0,82.82,82.82,82.67,82.67,45480.0
2021-12-21 11:30:00,82.66,83.07,82.65,83.0,95213.0,82.66,83.07,82.65,83.0,95213.0
2021-12-21 11:40:00,83.0,83.23,82.95,83.22,24183.0,83.0,83.23,82.95,83.22,24183.0
2021-12-21 11:50:00,83.22,83.27,83.1,83.14,30698.0,83.22,83.27,83.1,83.14,30698.0
2021-12-21 12:00:00,83.14,83.22,83.02,83.22,22348.0,83.14,83.22,83.02,83.22,22348.0
2021-12-21 12:10:00,83.23,83.45,83.23,83.44,26408.0,83.23,83.45,83.23,83.44,26408.0
2021-12-21 12:20:00,83.43,83.61,83.27,83.57,62629.0,83.43,83.61,83.27,83.57,62629.0
2021-12-21 12:30:00,83.59,83.75,83.53,83.75,28841.0,83.59,83.75,83.53,83.75,28841.0
2021-12-21 12:40:00,83.75,83.75,83.5,83.53,22545.0,83.75,83.75,83.5,83.53,22545.0
2021-12-21 12:50:00,83.53,83.75,83.52,83.65,28535.0,83.53,83.75,83.52,83.65,28535.0
2021-12-21 13:00:00,83.64,83.64,83.49,83.5,19066.0,83.64,83.64,83.49,83.5,19066.0
2021-12-21 13:10:00,83.5,83.55,83.48,83.52,23595.0,83.5,83.55,83.48,83.52,23595.0
2021-12-21 13:20:00,83.52,83.64,83.51,83.56,43823.0,83.52,83.64,83.51,83.56,43823.0
2021-12-21 13:30:00,83.56,83.58,83.46,83.51,31758.0,83.56,83.58,83.46,83.51,31758.0
2021-12-21 13:40:00,83.51,83.51,83.33,83.34,23848.0,83.51,83.51,83.33,83.34,23848.0
2021-12-21 13:50:00,83.35,83.35,83.19,83.19,27029.0,83.35,83.35,83.19,83.19,27029.0
2021-12-21 14:00:00,83.17,83.47,83.13,83.42,58706.0,83.17,83.47,83.13,83.42,58706.0
2021-12-21 14:10:00,83.4,83.44,83.28,83.28,39306.0,83.4,83.44,83.28,83.28,39306.0
2021-12-21 14:20:00,83.26,83.27,83.12,83.2,22916.0,83.26,83.27,83.12,83.2,22916.0
2021-12-21 14:30:00,83.19,83.22,83.02,83.02,30934.0,83.19,83.22,83.02,83.02,30934.0
2021-12-21 14:40:00,82.98,83.12,82.97,83.05,21762.0,82.98,83.12,82.97,83.05,21762.0
2021-12-21 14:50:00,83.05,83.05,82.92,82.95,26925.0,83.05,83.05,82.92,82.95,26925.0
2021-12-21 15:00:00,82.94,82.94,82.8,82.82,37907.0,82.94,82.94,82.8,82.82,37907.0
2021-12-21 15:10:00,82.82,82.92,82.79,82.92,40843.0,82.82,82.92,82.79,82.92,40843.0
2021-12-21 15:20:00,82.92,82.97,82.8,82.81,40982.0,82.92,82.97,82.8,82.81,40982.0
2021-12-21 15:30:00,82.8,82.88,82.69,82.7,74220.0,82.8,82.88,82.69,82.7,74220.0
2021-12-21 15:40:00,82.7,82.8,82.68,82.72,108443.0,82.7,82.8,82.68,82.72,108443.0
2021-12-21 15:50:00,82.72,83.02,82.72,82.97,256033.0,82.72,83.02,82.72,82.97,256033.0
2021-12-22 09:30:00,82.82,83.05,82.55,82.95,40932.0,82.82,83.05,82.55,82.95,40932.0
2021-12-22 09:40:00,82.89,83.21,82.29,82.37,46900.0,82.89,83.21,82.29,82.37,46900.0
2021-12-22 09:50:00,82.38,82.68,82.32,82.67,48761.0,82.38,82.68,82.32,82.67,48761.0
2021-12-22 10:00:00,82.67,83.04,82.67,82.78,40525.0,82.67,83.04,82.67,82.78,40525.0
2021-12-22 10:10:00,82.78,82.88,82.71,82.76,21940.0,82.78,82.88,82.71,82.76,21940.0
2021-12-22 10:20:00,82.73,82.89,82.69,82.89,27170.0,82.73,82.89,82.69,82.89,27170.0
2021-12-22 10:30:00,82.85,83.15,82.84,83.06,21477.0,82.85,83.15,82.84,83.06,21477.0
2021-12-22 10:40:00,83.03,83.23,83.03,83.21,21300.0,83.03,83.23,83.03,83.21,21300.0
2021-12-22 10:50:00,83.25,83.43,83.24,83.29,22870.0,83.25,83.43,83.24,83.29,22870.0
2021-12-22 11:00:00,83.32,83.5,83.3,83.33,17516.0,83.32,83.5,83.3,83.33,17516.0
2021-12-22 11:10:00,83.32,83.39,83.28,83.36,22394.0,83.32,83.39,83.28,83.36,22394.0
2021-12-22 11:20:00,83.35,83.35,83.17,83.2,33864.0,83.35,83.35,83.17,83.2,33864.0
2021-12-22 11:30:00,83.18,83.3,83.18,83.3,11784.0,83.18,83.3,83.18,83.3,11784.0
2021-12-22 11:40:00,83.32,83.35,83.15,83.34,22826.0,83.32,83.35,83.15,83.34,22826.0
2021-12-22 11:50:00,83.35,83.49,83.33,83.47,59035.0,83.35,83.49,83.33,83.47,59035.0
2021-12-22 12:00:00,83.48,83.92,83.48,83.92,32738.0,83.48,83.92,83.48,83.92,32738.0
2021-12-22 12:10:00,83.91,83.93,83.86,83.87,25005.0,83.91,83.93,83.86,83.87,25005.0
2021-12-22 12:20:00,83.87,84.18,83.86,84.13,46236.0,83.87,84.18,83.86,84.13,46236.0
2021-12-22 12:30:00,84.15,84.47,84.14,84.27,49506.0,84.15,84.47,84.14,84.27,49506.0
2021-12-22 12:40:00,84.27,84.52,84.2,84.41,32909.0,84.27,84.52,84.2,84.41,32909.0
2021-12-22 12:50:00,84.44,84.44,84.19,84.24,27717.0,84.44,84.44,84.19,84.24,27717.0
2021-12-22 13:00:00,84.24,84.4,84.23,84.35,17705.0,84.24,84.4,84.23,84.35,17705.0
2021-12-22 13:10:00,84.36,84.41,84.27,84.4,23329.0,84.36,84.41,84.27,84.4,23329.0
2021-12-22 13:20:00,84.39,84.39,84.3,84.33,10163.0,84.39,84.39,84.3,84.33,10163.0
2021-12-22 13:30:00,84.31,84.37,84.12,84.15,24627.0,84.31,84.37,84.12,84.15,24627.0
2021-12-22 13:40:00,84.15,84.26,84.11,84.23,16857.0,84.15,84.26,84.11,84.23,16857.0
2021-12-22 13:50:00,84.23,84.31,84.17,84.17,19502.0,84.23,84.31,84.17,84.17,19502.0
2021-12-22 14:00:00,84.13,84.13,83.97,84.01,31297.0,84.13,84.13,83.97,84.01,31297.0
2021-12-22 14:10:00,84.03,84.15,84.01,84.1,25944.0,84.03,84.15,84.01,84.1,25944.0
2021-12-22 14:20:00,84.1,84.2,83.91,84.01,32067.0,84.1,84.2,83.91,84.01,32067.0
2021-12-22 14:30:00,84.03,84.07,83.99,84.02,18557.0,84.03,84.07,83.99,84.02,18557.0
2021-12-22 14:40:00,84.03,84.05,83.99,84.0,50940.0,84.03,84.05,83.99,84.0,50940.0
2021-12-22 14:50:00,83.99,84.26,83.94,84.03,70743.0,83.99,84.26,83.94,84.03,70743.0
2021-12-22 15:00:00,84.02,84.11,83.97,84.1,19504.0,84.02,84.11,83.97,84.1,19504.0
2021-12-22 15:10:00,84.1,84.23,84.08,84.16,45101.0,84.1,84.23,84.08,84.16,45101.0
2021-12-22 15:20:00,84.15,84.2,84.12,84.15,38624.0,84.15,84.2,84.12,84.15,38624.0
2021-12-22 15:30:00,84.15,84.22,84.15,84.16,46963.0,84.15,84.22,84.15,84.16,46963.0
2021-12-22 15:40:00,84.15,84.38,84.15,84.37,76497.0,84.15,84.38,84.15,84.37,76497.0
2021-12-22 15:50:00,84.35,84.55,84.31,84.36,237044.0,84.35,84.55,84.31,84.36,237044.0
2021-12-23 09:30:00,84.44,84.95,84.37,84.82,57229.0,84.44,84.95,84.37,84.82,57229.0
2021-12-23 09:40:00,84.83,85.02,84.59,84.63,29726.0,84.83,85.02,84.59,84.63,29726.0
2021-12-23 09:50:00,84.63,84.63,84.27,84.27,22197.0,84.63,84.63,84.27,84.27,22197.0
2021-12-23 10:00:00,84.23,84.3,84.08,84.19,38392.0,84.23,84.3,84.08,84.19,38392.0
2021-12-23 10:10:00,84.16,84.49,84.12,84.35,52441.0,84.16,84.49,84.12,84.35,52441.0
2021-12-23 10:20:00,84.4,84.71,84.37,84.57,64674.0,84.4,84.71,84.37,84.57,64674.0
2021-12-23 10:30:00,84.58,84.64,84.4,84.53,25221.0,84.58,84.64,84.4,84.53,25221.0
2021-12-23 10:40:00,84.55,84.61,84.45,84.47,35627.0,84.55,84.61,84.45,84.47,35627.0
2021-12-23 10:50:00,84.47,84.75,84.47,84.63,38118.0,84.47,84.75,84.47,84.63,38118.0
2021-12-23 11:00:00,84.63,84.86,84.59,84.77,31261.0,84.63,84.86,84.59,84.77,31261.0
2021-12-23 11:10:00,84.77,84.79,84.49,84.64,38949.0,84.77,84.79,84.49,84.64,38949.0
2021-12-23 11:20:00,84.61,84.67,84.55,84.57,22083.0,84.61,84.67,84.55,84.57,22083.0
2021-12-23 11:30:00,84.57,84.64,84.5,84.63,28190.0,84.57,84.64,84.5,84.63,28190.0
2021-12-23 11:40:00,84.63,84.73,84.62,84.7,23905.0,84.63,84.73,84.62,84.7,23905.0
2021-12-23 11:50:00,84.71,84.85,84.69,84.85,29014.0,84.71,84.85,84.69,84.85,29014.0
2021-12-23 12:00:00,84.84,84.86,84.71,84.76,17316.0,84.84,84.86,84.71,84.76,17316.0
2021-12-23 12:10:00,84.75,84.81,84.72,84.77,19193.0,84.75,84.81,84.72,84.77,19193.0
2021-12-23 12:20:00,84.79,84.91,84.77,84.79,27769.0,84.79,84.91,84.77,84.79,27769.0
2021-12-23 12:30:00,84.79,84.91,84.78,84.91,26517.0,84.79,84.91,84.78,84.91,26517.0
2021-12-23 12:40:00,84.91,84.97,84.84,84.9,23424.0,84.91,84.97,84.84,84.9,23424.0
2021-12-23 12:50:00,84.9,84.9,84.79,84.88,19007.0,84.9,84.9,84.79,84.88,19007.0
2021-12-23 13:00:00,84.9,85.08,84.9,85.08,20344.0,84.9,85.08,84.9,85.08,20344.0
2021-12-23 13:10:00,85.07,85.09,84.88,84.94,18947.0,85.07,85.09,84.88,84.94,18947.0
2021-12-23 13:20:00,84.94,85.05,84.91,85.04,40321.0,84.94,85.05,84.91,85.04,40321.0
2021-12-23 13:30:00,85.05,85.1,85.03,85.09,25992.0,85.05,85.1,85.03,85.09,25992.0
2021-12-23 13:40:00,85.09,85.17,85.07,85.13,23031.0,85.09,85.17,85.07,85.13,23031.0
2021-12-23 13:50:00,85.12,85.14,85.08,85.13,23337.0,85.12,85.14,85.08,85.13,23337.0
2021-12-23 14:00:00,85.13,85.14,85.1,85.14,20145.0,85.13,85.14,85.1,85.14,20145.0
2021-12-23 14:10:00,85.13,85.2,85.08,85.2,20285.0,85.13,85.2,85.08,85.2,20285.0
2021-12-23 14:20:00,85.21,85.37,85.21,85.37,28382.0,85.21,85.37,85.21,85.37,28382.0
2021-12-23 14:30:00,85.38,85.43,85.21,85.31,45431.0,85.38,85.43,85.21,85.31,45431.0
2021-12-23 14:40:00,85.3,85.32,85.17,85.2,34928.0,85.3,85.32,85.17,85.2,34928.0
2021-12-23 14:50:00,85.2,85.27,85.16,85.21,35955.0,85.2,85.27,85.16,85.21,35955.0
2021-12-23 15:00:00,85.22,85.29,85.18,85.28,32095.0,85.22,85.29,85.18,85.28,32095.0
2021-12-23 15:10:00,85.28,85.44,85.26,85.39,50979.0,85.28,85.44,85.26,85.39,50979.0
2021-12-23 15:20:00,85.38,85.4,85.27,85.29,48742.0,85.38,85.4,85.27,85.29,48742.0
2021-12-23 15:30:00,85.29,85.36,85.13,85.17,75475.0,85.29,85.36,85.13,85.17,75475.0
2021-12-23 15:40:00,85.16,85.23,85.12,85.15,67951.0,85.16,85.23,85.12,85.15,67951.0
2021-12-23 15:50:00,85.15,85.21,84.7,84.72,195464.0,85.15,85.21,84.7,84.72,195464.0
2021-12-27 09:30:00,84.96,85.03,84.11,84.16,29882.0,84.96,85.03,84.11,84.16,29882.0
2021-12-27 09:40:00,84.22,84.6,84.22,84.6,11821.0,84.22,84.6,84.22,84.6,11821.0
2021-12-27 09:50:00,84.61,84.72,84.23,84.31,13455.0,84.61,84.72,84.23,84.31,13455.0
2021-12-27 10:00:00,84.32,84.48,84.23,84.33,13098.0,84.32,84.48,84.23,84.33,13098.0
2021-12-27 10:10:00,84.31,84.37,84.04,84.1,27481.0,84.31,84.37,84.04,84.1,27481.0
2021-12-27 10:20:00,84.09,84.17,83.96,84.02,16971.0,84.09,84.17,83.96,84.02,16971.0
2021-12-27 10:30:00,83.99,84.02,83.85,83.9,32798.0,83.99,84.02,83.85,83.9,32798.0
2021-12-27 10:40:00,83.92,83.96,83.8,83.8,25164.0,83.92,83.96,83.8,83.8,25164.0
2021-12-27 10:50:00,83.83,83.94,83.82,83.92,14768.0,83.83,83.94,83.82,83.92,14768.0
2021-12-27 11:00:00,83.91,84.0,83.86,83.88,25633.0,83.91,84.0,83.86,83.88,25633.0
2021-12-27 11:10:00,83.89,83.9,83.72,83.73,26923.0,83.89,83.9,83.72,83.73,26923.0
2021-12-27 11:20:00,83.74,83.82,83.69,83.73,18109.0,83.74,83.82,83.69,83.73,18109.0
2021-12-27 11:30:00,83.74,83.85,83.59,83.7,50966.0,83.74,83.85,83.59,83.7,50966.0
2021-12-27 11:40:00,83.69,83.72,83.52,83.53,36726.0,83.69,83.72,83.52,83.53,36726.0
2021-12-27 11:50:00,83.52,83.6,83.51,83.54,16017.0,83.52,83.6,83.51,83.54,16017.0
2021-12-27 12:00:00,83.52,83.66,83.45,83.66,30199.0,83.52,83.66,83.45,83.66,30199.0
2021-12-27 12:10:00,83.66,83.67,83.56,83.62,18326.0,83.66,83.67,83.56,83.62,18326.0
2021-12-27 12:20:00,83.62,83.63,83.44,83.47,18818.0,83.62,83.63,83.44,83.47,18818.0
2021-12-27 12:30:00,83.46,83.48,83.37,83.39,21789.0,83.46,83.48,83.37,83.39,21789.0
2021-12-27 12:40:00,83.38,83.49,83.37,83.43,45064.0,83.38,83.49,83.37,83.43,45064.0
2021-12-27 12:50:00,83.42,83.52,83.39,83.45,24420.0,83.42,83.52,83.39,83.45,24420.0
2021-12-27 13:00:00,83.44,83.69,83.43,83.68,43919.0,83.44,83.69,83.43,83.68,43919.0
2021-12-27 13:10:00,83.68,83.71,83.62,83.69,27105.0,83.68,83.71,83.62,83.69,27105.0
2021-12-27 13:20:00,83.69,83.93,83.68,83.83,20507.0,83.69,83.93,83.68,83.83,20507.0
2021-12-27 13:30:00,83.81,83.87,83.73,83.77,14699.0,83.81,83.87,83.73,83.77,14699.0
2021-12-27 13:40:00,83.78,83.88,83.75,83.87,19380.0,83.78,83.88,83.75,83.87,19380.0
2021-12-27 13:50:00,83.86,83.92,83.8,83.82,22650.0,83.86,83.92,83.8,83.82,22650.0
2021-12-27 14:00:00,83.82,83.86,83.75,83.78,15619.0,83.82,83.86,83.75,83.78,15619.0
2021-12-27 14:10:00,83.79,83.81,83.71,83.74,17239.0,83.79,83.81,83.71,83.74,17239.0
2021-12-27 14:20:00,83.74,83.89,83.74,83.84,24427.0,83.74,83.89,83.74,83.84,24427.0
2021-12-27 14:30:00,83.83,83.85,83.78,83.83,13938.0,83.83,83.85,83.78,83.83,13938.0
2021-12-27 14:40:00,83.84,84.13,83.84,84.12,22452.0,83.84,84.13,83.84,84.12,22452.0
2021-12-27 14:50:00,84.11,84.28,84.1,84.24,44320.0,84.11,84.28,84.1,84.24,44320.0
2021-12-27 15:00:00,84.22,84.24,84.12,84.14,17202.0,84.22,84.24,84.12,84.14,17202.0
2021-12-27 15:10:00,84.13,84.13,84.03,84.11,20216.0,84.13,84.13,84.03,84.11,20216.0
2021-12-27 15:20:00,84.11,84.14,84.04,84.08,25190.0,84.11,84.14,84.04,84.08,25190.0
2021-12-27 15:30:00,84.08,84.26,84.07,84.17,42424.0,84.08,84.26,84.07,84.17,42424.0
2021-12-27 15:40:00,84.19,84.2,84.09,84.1,69004.0,84.19,84.2,84.09,84.1,69004.0
2021-12-27 15:50:00,84.11,84.39,84.03,84.37,164405.0,84.11,84.39,84.03,84.37,164405.0
2021-12-28 09:30:00,84.3,84.87,84.23,84.75,30793.0,84.3,84.87,84.23,84.75,30793.0
2021-12-28 09:40:00,84.74,84.98,84.69,84.76,13252.0,84.74,84.98,84.69,84.76,13252.0
2021-12-28 09:50:00,84.74,84.89,84.57,84.86,18720.0,84.74,84.89,84.57,84.86,18720.0
2021-12-28 10:00:00,84.85,85.2,84.85,84.97,25674.0,84.85,85.2,84.85,84.97,25674.0
2021-12-28 10:10:00,84.97,85.04,84.82,84.83,13582.0,84.97,85.04,84.82,84.83,13582.0
2021-12-28 10:20:00,84.83,84.91,84.72,84.73,5826.0,84.83,84.91,84.72,84.73,5826.0
2021-12-28 10:30:00,84.72,84.87,84.65,84.76,15572.0,84.72,84.87,84.65,84.76,15572.0
2021-12-28 10:40:00,84.77,84.78,84.61,84.7,11551.0,84.77,84.78,84.61,84.7,11551.0
2021-12-28 10:50:00,84.69,84.83,84.61,84.63,41355.0,84.69,84.83,84.61,84.63,41355.0
2021-12-28 11:00:00,84.63,84.69,84.56,84.66,27491.0,84.63,84.69,84.56,84.66,27491.0
2021-12-28 11:10:00,84.67,84.72,84.54,84.62,13357.0,84.67,84.72,84.54,84.62,13357.0
2021-12-28 11:20:00,84.63,84.7,84.56,84.58,8593.0,84.63,84.7,84.56,84.58,8593.0
2021-12-28 11:30:00,84.59,84.63,84.5,84.54,14528.0,84.59,84.63,84.5,84.54,14528.0
2021-12-28 11:40:00,84.54,84.65,84.53,84.55,8018.0,84.54,84.65,84.53,84.55,8018.0
2021-12-28 11:50:00,84.56,84.67,84.42,84.43,32483.0,84.56,84.67,84.42,84.43,32483.0
2021-12-28 12:00:00,84.44,84.51,84.44,84.45,10089.0,84.44,84.51,84.44,84.45,10089.0
2021-12-28 12:10:00,84.44,84.57,84.42,84.5,14235.0,84.44,84.57,84.42,84.5,14235.0
2021-12-28 12:20:00,84.5,84.53,84.3,84.37,16272.0,84.5,84.53,84.3,84.37,16272.0
2021-12-28 12:30:00,84.38,84.43,84.32,84.4,8469.0,84.38,84.43,84.32,84.4,8469.0
2021-12-28 12:40:00,84.39,84.39,84.25,84.26,12135.0,84.39,84.39,84.25,84.26,12135.0
2021-12-28 12:50:00,84.26,84.32,84.23,84.28,19064.0,84.26,84.32,84.23,84.28,19064.0
2021-12-28 13:00:00,84.27,84.38,84.25,84.36,13954.0,84.27,84.38,84.25,84.36,13954.0
2021-12-28 13:10:00,84.36,84.41,84.33,84.38,15111.0,84.36,84.41,84.33,84.38,15111.0
2021-12-28 13:20:00,84.36,84.37,84.3,84.33,10349.0,84.36,84.37,84.3,84.33,10349.0
2021-12-28 13:30:00,84.34,84.41,84.31,84.39,18866.0,84.34,84.41,84.31,84.39,18866.0
2021-12-28 13:40:00,84.39,84.45,84.38,84.45,12080.0,84.39,84.45,84.38,84.45,12080.0
2021-12-28 13:50:00,84.45,84.54,84.42,84.53,14979.0,84.45,84.54,84.42,84.53,14979.0
2021-12-28 14:00:00,84.54,84.58,84.48,84.52,10399.0,84.54,84.58,84.48,84.52,10399.0
2021-12-28 14:10:00,84.53,84.66,84.52,84.64,9273.0,84.53,84.66,84.52,84.64,9273.0
2021-12-28 14:20:00,84.65,84.75,84.63,84.63,9989.0,84.65,84.75,84.63,84.63,9989.0
2021-12-28 14:30:00,84.62,84.68,84.59,84.59,3839.0,84.62,84.68,84.59,84.59,3839.0
2021-12-28 14:40:00,84.58,84.6,84.5,84.53,63430.0,84.58,84.6,84.5,84.53,63430.0
2021-12-28 14:50:00,84.53,84.64,84.49,84.64,84254.0,84.53,84.64,84.49,84.64,84254.0
2021-12-28 15:00:00,84.64,84.7,84.58,84.67,34149.0,84.64,84.7,84.58,84.67,34149.0
2021-12-28 15:10:00,84.66,84.69,84.46,84.51,32646.0,84.66,84.69,84.46,84.51,32646.0
2021-12-28 15:20:00,84.5,84.54,84.37,84.52,92072.0,84.5,84.54,84.37,84.52,92072.0
2021-12-28 15:30:00,84.53,84.73,84.53,84.58,31541.0,84.53,84.73,84.53,84.58,31541.0
2021-12-28 15:40:00,84.56,84.62,84.48,84.59,52456.0,84.56,84.62,84.48,84.59,52456.0
2021-12-28 15:50:00,84.6,84.6,84.32,84.46,175031.0,84.6,84.6,84.32,84.46,175031.0
2021-12-29 09:30:00,84.5,84.67,84.42,84.59,15085.0,84.5,84.67,84.42,84.59,15085.0
2021-12-29 09:40:00,84.67,85.01,84.67,85.0,12415.0,84.67,85.01,84.67,85.0,12415.0
2021-12-29 09:50:00,84.97,85.12,84.83,84.9,12333.0,84.97,85.12,84.83,84.9,12333.0
2021-12-29 10:00:00,84.85,85.1,84.74,84.91,14912.0,84.85,85.1,84.74,84.91,14912.0
2021-12-29 10:10:00,84.91,84.92,84.49,84.83,28401.0,84.91,84.92,84.49,84.83,28401.0
2021-12-29 10:20:00,84.87,84.9,84.77,84.81,5626.0,84.87,84.9,84.77,84.81,5626.0
2021-12-29 10:30:00,84.79,84.94,84.68,84.79,25863.0,84.79,84.94,84.68,84.79,25863.0
2021-12-29 10:40:00,84.77,84.82,84.73,84.79,15155.0,84.77,84.82,84.73,84.79,15155.0
2021-12-29 10:50:00,84.77,84.81,84.69,84.71,15546.0,84.77,84.81,84.69,84.71,15546.0
2021-12-29 11:00:00,84.68,84.77,84.63,84.75,15545.0,84.68,84.77,84.63,84.75,15545.0
2021-12-29 11:10:00,84.74,84.78,84.6,84.6,11202.0,84.74,84.78,84.6,84.6,11202.0
2021-12-29 11:20:00,84.58,84.64,84.53,84.56,8883.0,84.58,84.64,84.53,84.56,8883.0
2021-12-29 11:30:00,84.55,84.55,84.38,84.53,21000.0,84.55,84.55,84.38,84.53,21000.0
2021-12-29 11:40:00,84.51,84.51,84.38,84.4,18904.0,84.51,84.51,84.38,84.4,18904.0
2021-12-29 11:50:00,84.42,84.48,84.33,84.43,32457.0,84.42,84.48,84.33,84.43,32457.0
2021-12-29 12:00:00,84.42,84.45,84.28,84.31,14158.0,84.42,84.45,84.28,84.31,14158.0
2021-12-29 12:10:00,84.31,84.4,84.3,84.32,8449.0,84.31,84.4,84.3,84.32,8449.0
2021-12-29 12:20:00,84.34,84.39,84.31,84.38,9778.0,84.34,84.39,84.31,84.38,9778.0
2021-12-29 12:30:00,84.36,84.41,84.34,84.39,16211.0,84.36,84.41,84.34,84.39,16211.0
2021-12-29 12:40:00,84.39,84.4,84.32,84.37,11272.0,84.39,84.4,84.32,84.37,11272.0
2021-12-29 12:50:00,84.36,84.39,84.33,84.34,12865.0,84.36,84.39,84.33,84.34,12865.0
2021-12-29 13:00:00,84.33,84.42,84.33,84.42,11723.0,84.33,84.42,84.33,84.42,11723.0
2021-12-29 13:10:00,84.45,84.47,84.39,84.45,10594.0,84.45,84.47,84.39,84.45,10594.0
2021-12-29 13:20:00,84.45,84.47,84.4,84.42,10319.0,84.45,84.47,84.4,84.42,10319.0
2021-12-29 13:30:00,84.42,84.44,84.3,84.33,14810.0,84.42,84.44,84.3,84.33,14810.0
2021-12-29 13:40:00,84.31,84.41,84.3,84.36,20788.0,84.31,84.41,84.3,84.36,20788.0
2021-12-29 13:50:00,84.35,84.4,84.34,84.34,19116.0,84.35,84.4,84.34,84.34,19116.0
2021-12-29 14:00:00,84.34,84.39,84.26,84.38,36508.0,84.34,84.39,84.26,84.38,36508.0
2021-12-29 14:10:00,84.38,84.41,84.31,84.31,22071.0,84.38,84.41,84.31,84.31,22071.0
2021-12-29 14:20:00,84.33,84.5,84.33,84.49,7333.0,84.33,84.5,84.33,84.49,7333.0
2021-12-29 14:30:00,84.48,84.49,84.35,84.35,13461.0,84.48,84.49,84.35,84.35,13461.0
2021-12-29 14:40:00,84.38,84.38,84.15,84.17,26461.0,84.38,84.38,84.15,84.17,26461.0
2021-12-29 14:50:00,84.17,84.19,83.97,84.06,50835.0,84.17,84.19,83.97,84.06,50835.0
2021-12-29 15:00:00,84.06,84.2,83.99,84.18,28720.0,84.06,84.2,83.99,84.18,28720.0
2021-12-29 15:10:00,84.18,84.26,84.14,84.25,19261.0,84.18,84.26,84.14,84.25,19261.0
2021-12-29 15:20:00,84.25,84.36,84.19,84.31,27190.0,84.25,84.36,84.19,84.31,27190.0
2021-12-29 15:30:00,84.3,84.43,84.28,84.29,55435.0,84.3,84.43,84.28,84.29,55435.0
2021-12-29 15:40:00,84.29,84.41,84.21,84.34,51308.0,84.29,84.41,84.21,84.34,51308.0
2021-12-29 15:50:00,84.33,84.36,84.16,84.24,159439.0,84.33,84.36,84.16,84.24,159439.0
2021-12-30 09:30:00,84.27,84.52,84.14,84.52,89132.0,84.27,84.52,84.14,84.52,89132.0
2021-12-30 09:40:00,84.48,84.61,84.35,84.49,92898.0,84.48,84.61,84.35,84.49,92898.0
2021-12-30 09:50:00,84.48,84.48,84.03,84.41,43192.0,84.48,84.48,84.03,84.41,43192.0
2021-12-30 10:00:00,84.37,84.41,84.08,84.19,79424.0,84.37,84.41,84.08,84.19,79424.0
2021-12-30 10:10:00,84.19,84.29,84.0,84.0,36999.0,84.19,84.29,84.0,84.0,36999.0
2021-12-30 10:20:00,83.99,84.32,83.93,84.29,65450.0,83.99,84.32,83.93,84.29,65450.0
2021-12-30 10:30:00,84.29,84.35,84.09,84.15,43902.0,84.29,84.35,84.09,84.15,43902.0
2021-12-30 10:40:00,84.16,84.18,84.01,84.11,17088.0,84.16,84.18,84.01,84.11,17088.0
2021-12-30 10:50:00,84.15,84.25,84.09,84.15,17113.0,84.15,84.25,84.09,84.15,17113.0
2021-12-30 11:00:00,84.12,84.36,84.11,84.34,14789.0,84.12,84.36,84.11,84.34,14789.0
2021-12-30 11:10:00,84.33,84.4,84.31,84.37,13268.0,84.33,84.4,84.31,84.37,13268.0
2021-12-30 11:20:00,84.38,84.4,84.31,84.32,27687.0,84.38,84.4,84.31,84.32,27687.0
2021-12-30 11:30:00,84.31,84.37,84.23,84.3,44910.0,84.31,84.37,84.23,84.3,44910.0
2021-12-30 11:40:00,84.29,84.38,84.27,84.3,23315.0,84.29,84.38,84.27,84.3,23315.0
2021-12-30 11:50:00,84.3,84.43,84.2,84.2,18907.0,84.3,84.43,84.2,84.2,18907.0
2021-12-30 12:00:00,84.19,84.22,83.95,83.98,20811.0,84.19,84.22,83.95,83.98,20811.0
2021-12-30 12:10:00,83.98,84.04,83.88,83.88,11626.0,83.98,84.04,83.88,83.88,11626.0
2021-12-30 12:20:00,83.88,84.05,83.87,84.04,23518.0,83.88,84.05,83.87,84.04,23518.0
2021-12-30 12:30:00,84.01,84.13,84.01,84.1,14203.0,84.01,84.13,84.01,84.1,14203.0
2021-12-30 12:40:00,84.1,84.3,84.06,84.24,21344.0,84.1,84.3,84.06,84.24,21344.0
2021-12-30 12:50:00,84.23,84.36,84.19,84.33,12008.0,84.23,84.36,84.19,84.33,12008.0
2021-12-30 13:00:00,84.35,84.45,84.33,84.4,12075.0,84.35,84.45,84.33,84.4,12075.0
2021-12-30 13:10:00,84.42,84.42,84.27,84.28,21287.0,84.42,84.42,84.27,84.28,21287.0
2021-12-30 13:20:00,84.28,84.29,84.19,84.25,9591.0,84.28,84.29,84.19,84.25,9591.0
2021-12-30 13:30:00,84.23,84.25,84.19,84.24,9453.0,84.23,84.25,84.19,84.24,9453.0
2021-12-30 13:40:00,84.25,84.25,84.2,84.24,8770.0,84.25,84.25,84.2,84.24,8770.0
2021-12-30 13:50:00,84.27,84.28,84.22,84.26,9203.0,84.27,84.28,84.22,84.26,9203.0
2021-12-30 14:00:00,84.25,84.26,84.03,84.06,32501.0,84.25,84.26,84.03,84.06,32501.0
2021-12-30 14:10:00,84.06,84.12,84.0,84.11,26031.0,84.06,84.12,84.0,84.11,26031.0
2021-12-30 14:20:00,84.12,84.19,84.1,84.12,20521.0,84.12,84.19,84.1,84.12,20521.0
2021-12-30 14:30:00,84.11,84.26,84.06,84.23,13734.0,84.11,84.26,84.06,84.23,13734.0
2021-12-30 14:40:00,84.23,84.23,84.11,84.11,14449.0,84.23,84.23,84.11,84.11,14449.0
2021-12-30 14:50:00,84.11,84.17,84.08,84.17,16672.0,84.11,84.17,84.08,84.17,16672.0
2021-12-30 15:00:00,84.16,84.16,84.08,84.15,19396.0,84.16,84.16,84.08,84.15,19396.0
2021-12-30 15:10:00,84.16,84.23,84.14,84.23,18439.0,84.16,84.23,84.14,84.23,18439.0
2021-12-30 15:20:00,84.24,84.26,84.15,84.19,14515.0,84.24,84.26,84.15,84.19,14515.0
2021-12-30 15:30:00,84.19,84.21,84.07,84.17,42639.0,84.19,84.21,84.07,84.17,42639.0
2021-12-30 15:40:00,84.16,84.16,84.03,84.1,63958.0,84.16,84.16,84.03,84.1,63958.0
2021-12-30 15:50:00,84.1,84.11,83.77,83.98,259163.0,84.1,84.11,83.77,83.98,259163.0
2021-12-31 09:30:00,84.11,84.15,83.77,83.91,35309.0,84.11,84.15,83.77,83.91,35309.0
2021-12-31 09:40:00,83.88,83.99,83.61,83.72,34394.0,83.88,83.99,83.61,83.72,34394.0
2021-12-31 09:50:00,83.72,83.72,83.54,83.66,22144.0,83.72,83.72,83.54,83.66,22144.0
2021-12-31 10:00:00,83.64,83.7,83.49,83.54,29327.0,83.64,83.7,83.49,83.54,29327.0
2021-12-31 10:10:00,83.52,83.64,83.51,83.59,18199.0,83.52,83.64,83.51,83.59,18199.0
2021-12-31 10:20:00,83.63,83.68,83.44,83.47,22746.0,83.63,83.68,83.44,83.47,22746.0
2021-12-31 10:30:00,83.49,83.55,83.16,83.18,47865.0,83.49,83.55,83.16,83.18,47865.0
2021-12-31 10:40:00,83.2,83.21,82.99,82.99,174930.0,83.2,83.21,82.99,82.99,174930.0
2021-12-31 10:50:00,82.99,83.06,82.92,82.99,105896.0,82.99,83.06,82.92,82.99,105896.0
2021-12-31 11:00:00,83.0,83.06,82.83,82.84,50527.0,83.0,83.06,82.83,82.84,50527.0
2021-12-31 11:10:00,82.82,83.26,82.81,83.26,63414.0,82.82,83.26,82.81,83.26,63414.0
2021-12-31 11:20:00,83.26,83.3,83.11,83.19,40448.0,83.26,83.3,83.11,83.19,40448.0
2021-12-31 11:30:00,83.2,83.23,82.94,82.99,47020.0,83.2,83.23,82.94,82.99,47020.0
2021-12-31 11:40:00,83.0,83.03,82.89,82.94,36350.0,83.0,83.03,82.89,82.94,36350.0
2021-12-31 11:50:00,82.94,83.03,82.94,82.99,41600.0,82.94,83.03,82.94,82.99,41600.0
2021-12-31 12:00:00,83.0,83.07,82.97,82.98,26084.0,83.0,83.07,82.97,82.98,26084.0
2021-12-31 12:10:00,82.97,83.02,82.77,82.78,24898.0,82.97,83.02,82.77,82.78,24898.0
2021-12-31 12:20:00,82.78,82.9,82.68,82.86,22856.0,82.78,82.9,82.68,82.86,22856.0
2021-12-31 12:30:00,82.86,82.99,82.86,82.97,19712.0,82.86,82.99,82.86,82.97,19712.0
2021-12-31 12:40:00,82.98,83.05,82.97,82.99,50117.0,82.98,83.05,82.97,82.99,50117.0
2021-12-31 12:50:00,83.01,83.07,82.97,83.05,41503.0,83.01,83.07,82.97,83.05,41503.0
2021-12-31 13:00:00,83.04,83.05,82.86,82.88,11786.0,83.04,83.05,82.86,82.88,11786.0
2021-12-31 13:10:00,82.87,82.9,82.81,82.81,14549.0,82.87,82.9,82.81,82.81,14549.0
2021-12-31 13:20:00,82.84,82.95,82.82,82.93,36948.0,82.84,82.95,82.82,82.93,36948.0
2021-12-31 13:30:00,82.94,82.95,82.84,82.86,29291.0,82.94,82.95,82.84,82.86,29291.0
2021-12-31 13:40:00,82.85,82.85,82.66,82.77,37985.0,82.85,82.85,82.66,82.77,37985.0
2021-12-31 13:50:00,82.76,82.86,82.74,82.82,40880.0,82.76,82.86,82.74,82.82,40880.0
2021-12-31 14:00:00,82.82,82.94,82.76,82.87,33137.0,82.82,82.94,82.76,82.87,33137.0
2021-12-31 14:10:00,82.86,82.96,82.79,82.95,27396.0,82.86,82.96,82.79,82.95,27396.0
2021-12-31 14:20:00,82.94,83.1,82.93,83.08,30035.0,82.94,83.1,82.93,83.08,30035.0
2021-12-31 14:30:00,83.08,83.12,82.81,82.94,26375.0,83.08,83.12,82.81,82.94,26375.0
2021-12-31 14:40:00,82.93,82.93,82.82,82.83,12377.0,82.93,82.93,82.82,82.83,12377.0
2021-12-31 14:50:00,82.83,82.86,82.77,82.84,45544.0,82.83,82.86,82.77,82.84,45544.0
2021-12-31 15:00:00,82.85,82.9,82.72,82.73,50884.0,82.85,82.9,82.72,82.73,50884.0
2021-12-31 15:10:00,82.73,82.79,82.62,82.74,51634.0,82.73,82.79,82.62,82.74,51634.0
2021-12-31 15:20:00,82.74,82.78,82.62,82.76,49093.0,82.74,82.78,82.62,82.76,49093.0
2021-12-31 15:30:00,82.76,82.87,82.71,82.76,76589.0,82.76,82.87,82.71,82.76,76589.0
2021-12-31 15:40:00,82.76,82.83,82.7,82.8,75237.0,82.76,82.83,82.7,82.8,75237.0
2021-12-31 15:50:00,82.79,82.79,82.35,82.41,277597.0,82.79,82.79,82.35,82.41,277597.0
2022-01-03 09:30:00,83.14,83.14,81.94,82.4,78789.0,83.14,83.14,81.94,82.4,78789.0
2022-01-03 09:40:00,82.46,82.53,82.15,82.38,30492.0,82.46,82.53,82.15,82.38,30492.0
2022-01-03 09:50:00,82.34,82.6,82.13,82.41,36854.0,82.34,82.6,82.13,82.41,36854.0
2022-01-03 10:00:00,82.42,82.61,82.28,82.37,30886.0,82.42,82.61,82.28,82.37,30886.0
2022-01-03 10:10:00,82.37,82.61,82.26,82.28,25293.0,82.37,82.61,82.26,82.28,25293.0
2022-01-03 10:20:00,82.29,82.48,82.12,82.31,38879.0,82.29,82.48,82.12,82.31,38879.0
2022-01-03 10:30:00,82.29,82.29,81.89,81.93,91918.0,82.29,82.29,81.89,81.93,91918.0
2022-01-03 10:40:00,81.93,82.1,81.85,81.89,34897.0,81.93,82.1,81.85,81.89,34897.0
2022-01-03 10:50:00,81.9,82.07,81.89,82.06,44501.0,81.9,82.07,81.89,82.06,44501.0
2022-01-03 11:00:00,82.08,82.27,81.98,82.02,39850.0,82.08,82.27,81.98,82.02,39850.0
2022-01-03 11:10:00,82.0,82.04,81.74,81.79,30240.0,82.0,82.04,81.74,81.79,30240.0
2022-01-03 11:20:00,81.77,82.08,81.74,81.88,16529.0,81.77,82.08,81.74,81.88,16529.0
2022-01-03 11:30:00,81.86,81.87,81.7,81.84,20896.0,81.86,81.87,81.7,81.84,20896.0
2022-01-03 11:40:00,81.86,81.97,81.84,81.92,16185.0,81.86,81.97,81.84,81.92,16185.0
2022-01-03 11:50:00,81.87,82.03,81.87,81.98,37986.0,81.87,82.03,81.87,81.98,37986.0
2022-01-03 12:00:00,81.97,82.09,81.92,82.01,23096.0,81.97,82.09,81.92,82.01,23096.0
2022-01-03 12:10:00,82.01,82.08,81.99,82.06,10622.0,82.01,82.08,81.99,82.06,10622.0
2022-01-03 12:20:00,82.06,82.13,81.94,82.11,31033.0,82.06,82.13,81.94,82.11,31033.0
2022-01-03 12:30:00,82.1,82.12,81.99,82.06,48258.0,82.1,82.12,81.99,82.06,48258.0
2022-01-03 12:40:00,82.04,82.06,81.91,81.98,34561.0,82.04,82.06,81.91,81.98,34561.0
2022-01-03 12:50:00,81.97,82.11,81.94,82.1,68433.0,81.97,82.11,81.94,82.1,68433.0
2022-01-03 13:00:00,82.12,82.12,81.96,82.02,24279.0,82.12,82.12,81.96,82.02,24279.0
2022-01-03 13:10:00,82.04,82.1,81.93,82.03,19865.0,82.04,82.1,81.93,82.03,19865.0
2022-01-03 13:20:00,82.05,82.08,82.0,82.01,23224.0,82.05,82.08,82.0,82.01,23224.0
2022-01-03 13:30:00,82.04,82.1,81.86,81.86,25295.0,82.04,82.1,81.86,81.86,25295.0
2022-01-03 13:40:00,81.89,82.09,81.81,82.09,42679.0,81.89,82.09,81.81,82.09,42679.0
2022-01-03 13:50:00,82.07,82.13,82.0,82.08,26640.0,82.07,82.13,82.0,82.08,26640.0
2022-01-03 14:00:00,82.08,82.2,82.05,82.18,25103.0,82.08,82.2,82.05,82.18,25103.0
2022-01-03 14:10:00,82.17,82.2,82.05,82.05,34823.0,82.17,82.2,82.05,82.05,34823.0
2022-01-03 14:20:00,82.05,82.19,82.0,82.17,25182.0,82.05,82.19,82.0,82.17,25182.0
2022-01-03 14:30:00,82.17,82.17,82.0,82.06,34140.0,82.17,82.17,82.0,82.06,34140.0
2022-01-03 14:40:00,82.06,82.12,82.03,82.06,27792.0,82.06,82.12,82.03,82.06,27792.0
2022-01-03 14:50:00,82.08,82.19,81.95,82.19,52800.0,82.08,82.19,81.95,82.19,52800.0
2022-01-03 15:00:00,82.19,82.47,82.16,82.47,36011.0,82.19,82.47,82.16,82.47,36011.0
2022-01-03 15:10:00,82.46,82.47,82.33,82.39,43652.0,82.46,82.47,82.33,82.39,43652.0
2022-01-03 15:20:00,82.4,82.53,82.39,82.51,40518.0,82.4,82.53,82.39,82.51,40518.0
2022-01-03 15:30:00,82.52,82.52,82.31,82.33,56308.0,82.52,82.52,82.31,82.33,56308.0
2022-01-03 15:40:00,82.36,82.48,82.25,82.44,77114.0,82.36,82.48,82.25,82.44,77114.0
2022-01-03 15:50:00,82.46,82.68,82.34,82.65,231354.0,82.46,82.68,82.34,82.65,231354.0
2022-01-04 09:30:00,82.08,83.04,82.08,82.74,50487.0,82.08,83.04,82.08,82.74,50487.0
2022-01-04 09:40:00,82.79,82.88,82.04,82.1,19533.0,82.79,82.88,82.04,82.1,19533.0
2022-01-04 09:50:00,82.15,82.41,81.94,81.95,37979.0,82.15,82.41,81.94,81.95,37979.0
2022-01-04 10:00:00,81.93,82.13,81.53,81.73,42012.0,81.93,82.13,81.53,81.73,42012.0
2022-01-04 10:10:00,81.73,81.83,81.57,81.72,31097.0,81.73,81.83,81.57,81.72,31097.0
2022-01-04 10:20:00,81.75,82.0,81.75,81.94,21532.0,81.75,82.0,81.75,81.94,21532.0
2022-01-04 10:30:00,81.94,82.04,81.87,81.99,31842.0,81.94,82.04,81.87,81.99,31842.0
2022-01-04 10:40:00,81.97,82.02,81.53,81.61,69441.0,81.97,82.02,81.53,81.61,69441.0
2022-01-04 10:50:00,81.61,81.71,81.32,81.67,54719.0,81.61,81.71,81.32,81.67,54719.0
2022-01-04 11:00:00,81.69,81.73,81.46,81.64,36599.0,81.69,81.73,81.46,81.64,36599.0
2022-01-04 11:10:00,81.62,81.66,81.49,81.59,38444.0,81.62,81.66,81.49,81.59,38444.0
2022-01-04 11:20:00,81.59,81.8,81.57,81.75,29631.0,81.59,81.8,81.57,81.75,29631.0
2022-01-04 11:30:00,81.74,81.78,81.62,81.63,22770.0,81.74,81.78,81.62,81.63,22770.0
2022-01-04 11:40:00,81.64,81.75,81.62,81.68,15188.0,81.64,81.75,81.62,81.68,15188.0
2022-01-04 11:50:00,81.68,81.96,81.67,81.93,19707.0,81.68,81.96,81.67,81.93,19707.0
2022-01-04 12:00:00,81.94,81.94,81.72,81.78,20591.0,81.94,81.94,81.72,81.78,20591.0
2022-01-04 12:10:00,81.77,81.85,81.65,81.71,22464.0,81.77,81.85,81.65,81.71,22464.0
2022-01-04 12:20:00,81.72,81.8,81.67,81.72,21777.0,81.72,81.8,81.67,81.72,21777.0
2022-01-04 12:30:00,81.73,81.75,81.67,81.72,19063.0,81.73,81.75,81.67,81.72,19063.0
2022-01-04 12:40:00,81.73,81.83,81.67,81.71,22527.0,81.73,81.83,81.67,81.71,22527.0
2022-01-04 12:50:00,81.7,81.7,81.58,81.67,31560.0,81.7,81.7,81.58,81.67,31560.0
2022-01-04 13:00:00,81.66,81.71,81.6,81.62,22359.0,81.66,81.71,81.6,81.62,22359.0
2022-01-04 13:10:00,81.61,81.61,81.1,81.13,27396.0,81.61,81.61,81.1,81.13,27396.0
2022-01-04 13:20:00,81.12,81.18,80.94,80.98,21867.0,81.12,81.18,80.94,80.98,21867.0
2022-01-04 13:30:00,80.95,81.08,80.82,81.02,33770.0,80.95,81.08,80.82,81.02,33770.0
2022-01-04 13:40:00,81.04,81.16,80.99,81.06,15250.0,81.04,81.16,80.99,81.06,15250.0
2022-01-04 13:50:00,81.07,81.17,81.04,81.12,17593.0,81.07,81.17,81.04,81.12,17593.0
2022-01-04 14:00:00,81.09,81.26,81.09,81.13,23788.0,81.09,81.26,81.09,81.13,23788.0
2022-01-04 14:10:00,81.17,81.22,81.12,81.21,27679.0,81.17,81.22,81.12,81.21,27679.0
2022-01-04 14:20:00,81.22,81.25,81.08,81.16,33011.0,81.22,81.25,81.08,81.16,33011.0
2022-01-04 14:30:00,81.17,81.27,81.09,81.19,29046.0,81.17,81.27,81.09,81.19,29046.0
2022-01-04 14:40:00,81.19,81.21,81.12,81.16,14639.0,81.19,81.21,81.12,81.16,14639.0
2022-01-04 14:50:00,81.16,81.27,81.13,81.17,24457.0,81.16,81.27,81.13,81.17,24457.0
2022-01-04 15:00:00,81.16,81.27,81.11,81.22,30938.0,81.16,81.27,81.11,81.22,30938.0
2022-01-04 15:10:00,81.22,81.3,81.13,81.16,36218.0,81.22,81.3,81.13,81.16,36218.0
2022-01-04 15:20:00,81.16,81.3,81.11,81.27,42917.0,81.16,81.3,81.11,81.27,42917.0
2022-01-04 15:30:00,81.27,81.38,81.17,81.25,69839.0,81.27,81.38,81.17,81.25,69839.0
2022-01-04 15:40:00,81.24,81.37,81.11,81.19,126186.0,81.24,81.37,81.11,81.19,126186.0
2022-01-04 15:50:00,81.25,81.29,81.03,81.09,219002.0,81.25,81.29,81.03,81.09,219002.0
2022-01-05 09:30:00,81.32,82.25,81.21,81.62,69538.0,81.32,82.25,81.21,81.62,69538.0
2022-01-05 09:40:00,81.59,81.9,81.55,81.72,19355.0,81.59,81.9,81.55,81.72,19355.0
2022-01-05 09:50:00,81.72,81.86,81.2,81.28,35152.0,81.72,81.86,81.2,81.28,35152.0
2022-01-05 10:00:00,81.28,81.32,81.0,81.11,20620.0,81.28,81.32,81.0,81.11,20620.0
2022-01-05 10:10:00,81.16,81.19,80.84,81.14,23146.0,81.16,81.19,80.84,81.14,23146.0
2022-01-05 10:20:00,81.12,81.14,80.85,80.95,39662.0,81.12,81.14,80.85,80.95,39662.0
2022-01-05 10:30:00,80.98,81.04,80.88,81.01,39408.0,80.98,81.04,80.88,81.01,39408.0
2022-01-05 10:40:00,81.01,81.25,80.98,81.14,93326.0,81.01,81.25,80.98,81.14,93326.0
2022-01-05 10:50:00,81.12,81.12,80.92,80.98,22920.0,81.12,81.12,80.92,80.98,22920.0
2022-01-05 11:00:00,80.96,81.04,80.86,80.91,28727.0,80.96,81.04,80.86,80.91,28727.0
2022-01-05 11:10:00,80.92,80.93,80.76,80.89,14545.0,80.92,80.93,80.76,80.89,14545.0
2022-01-05 11:20:00,80.88,80.97,80.74,80.86,25121.0,80.88,80.97,80.74,80.86,25121.0
2022-01-05 11:30:00,80.84,81.03,80.81,80.87,37359.0,80.84,81.03,80.81,80.87,37359.0
2022-01-05 11:40:00,80.88,80.88,80.71,80.79,25975.0,80.88,80.88,80.71,80.79,25975.0
2022-01-05 11:50:00,80.8,80.91,80.73,80.8,21115.0,80.8,80.91,80.73,80.8,21115.0
2022-01-05 12:00:00,80.81,81.02,80.79,80.98,73435.0,80.81,81.02,80.79,80.98,73435.0
2022-01-05 12:10:00,80.98,81.08,80.94,81.07,44568.0,80.98,81.08,80.94,81.07,44568.0
2022-01-05 12:20:00,81.07,81.29,81.01,81.25,24280.0,81.07,81.29,81.01,81.25,24280.0
2022-01-05 12:30:00,81.26,81.36,81.12,81.19,49932.0,81.26,81.36,81.12,81.19,49932.0
2022-01-05 12:40:00,81.2,81.26,81.02,81.06,59123.0,81.2,81.26,81.02,81.06,59123.0
2022-01-05 12:50:00,81.07,81.14,80.95,80.96,29435.0,81.07,81.14,80.95,80.96,29435.0
2022-01-05 13:00:00,80.97,81.13,80.93,81.01,27511.0,80.97,81.13,80.93,81.01,27511.0
2022-01-05 13:10:00,81.01,81.08,80.95,80.96,27866.0,81.01,81.08,80.95,80.96,27866.0
2022-01-05 13:20:00,80.97,81.04,80.86,80.95,83484.0,80.97,81.04,80.86,80.95,83484.0
2022-01-05 13:30:00,80.95,81.02,80.88,81.01,43787.0,80.95,81.02,80.88,81.01,43787.0
2022-01-05 13:40:00,81.02,81.06,80.97,81.05,30639.0,81.02,81.06,80.97,81.05,30639.0
2022-01-05 13:50:00,81.06,81.14,81.01,81.02,41823.0,81.06,81.14,81.01,81.02,41823.0
2022-01-05 14:00:00,81.04,81.07,80.85,80.88,43093.0,81.04,81.07,80.85,80.88,43093.0
2022-01-05 14:10:00,80.86,80.88,80.67,80.75,38043.0,80.86,80.88,80.67,80.75,38043.0
2022-01-05 14:20:00,80.77,80.95,80.76,80.83,28653.0,80.77,80.95,80.76,80.83,28653.0
2022-01-05 14:30:00,80.81,80.82,80.43,80.54,29183.0,80.81,80.82,80.43,80.54,29183.0
2022-01-05 14:40:00,80.55,80.57,80.32,80.47,43001.0,80.55,80.57,80.32,80.47,43001.0
2022-01-05 14:50:00,80.45,80.52,80.21,80.41,60845.0,80.45,80.52,80.21,80.41,60845.0
2022-01-05 15:00:00,80.4,80.45,80.21,80.32,43363.0,80.4,80.45,80.21,80.32,43363.0
2022-01-05 15:10:00,80.32,80.38,80.03,80.11,82214.0,80.32,80.38,80.03,80.11,82214.0
2022-01-05 15:20:00,80.1,80.19,79.81,79.85,102851.0,80.1,80.19,79.81,79.85,102851.0
2022-01-05 15:30:00,79.84,80.12,79.8,79.97,84451.0,79.84,80.12,79.8,79.97,84451.0
2022-01-05 15:40:00,79.98,80.09,79.93,79.94,75857.0,79.98,80.09,79.93,79.94,75857.0
2022-01-05 15:50:00,79.97,80.0,79.75,79.81,255672.0,79.97,80.0,79.75,79.81,255672.0
2022-01-06 09:30:00,78.0,78.76,77.62,78.65,144205.0,78.0,78.76,77.62,78.65,144205.0
2022-01-06 09:40:00,78.65,78.97,78.34,78.66,64814.0,78.65,78.97,78.34,78.66,64814.0
2022-01-06 09:50:00,78.66,78.99,78.49,78.5,62449.0,78.66,78.99,78.49,78.5,62449.0
2022-01-06 10:00:00,78.54,79.19,78.46,79.05,70063.0,78.54,79.19,78.46,79.05,70063.0
2022-01-06 10:10:00,79.05,79.17,78.68,78.73,72865.0,79.05,79.17,78.68,78.73,72865.0
2022-01-06 10:20:00,78.75,79.0,78.74,78.92,54931.0,78.75,79.0,78.74,78.92,54931.0
2022-01-06 10:30:00,78.93,79.54,78.89,79.43,103680.0,78.93,79.54,78.89,79.43,103680.0
2022-01-06 10:40:00,79.44,79.66,79.26,79.42,51863.0,79.44,79.66,79.26,79.42,51863.0
2022-01-06 10:50:00,79.42,79.49,79.25,79.27,34898.0,79.42,79.49,79.25,79.27,34898.0
2022-01-06 11:00:00,79.32,79.65,79.31,79.59,29915.0,79.32,79.65,79.31,79.59,29915.0
2022-01-06 11:10:00,79.61,79.62,79.37,79.44,31835.0,79.61,79.62,79.37,79.44,31835.0
2022-01-06 11:20:00,79.43,79.45,79.19,79.31,30569.0,79.43,79.45,79.19,79.31,30569.0
2022-01-06 11:30:00,79.32,79.34,79.04,79.06,32575.0,79.32,79.34,79.04,79.06,32575.0
2022-01-06 11:40:00,79.06,79.15,78.91,78.96,29062.0,79.06,79.15,78.91,78.96,29062.0
2022-01-06 11:50:00,78.92,79.01,78.83,78.85,13533.0,78.92,79.01,78.83,78.85,13533.0
2022-01-06 12:00:00,78.85,79.16,78.8,79.12,44337.0,78.85,79.16,78.8,79.12,44337.0
2022-01-06 12:10:00,79.1,79.21,79.03,79.11,33059.0,79.1,79.21,79.03,79.11,33059.0
2022-01-06 12:20:00,79.11,79.45,79.11,79.45,10300.0,79.11,79.45,79.11,79.45,10300.0
2022-01-06 12:30:00,79.46,79.75,79.38,79.69,196141.0,79.46,79.75,79.38,79.69,196141.0
2022-01-06 12:40:00,79.72,79.77,79.64,79.67,19428.0,79.72,79.77,79.64,79.67,19428.0
2022-01-06 12:50:00,79.67,79.77,79.58,79.59,24668.0,79.67,79.77,79.58,79.59,24668.0
2022-01-06 13:00:00,79.58,79.69,79.57,79.6,12708.0,79.58,79.69,79.57,79.6,12708.0
2022-01-06 13:10:00,79.6,79.61,79.17,79.28,35434.0,79.6,79.61,79.17,79.28,35434.0
2022-01-06 13:20:00,79.3,79.32,78.69,78.69,80636.0,79.3,79.32,78.69,78.69,80636.0
2022-01-06 13:30:00,78.73,78.83,77.45,77.45,212496.0,78.73,78.83,77.45,77.45,212496.0
2022-01-06 13:40:00,77.51,77.55,76.08,76.17,443397.0,77.51,77.55,76.08,76.17,443397.0
2022-01-06 13:50:00,76.19,76.91,75.9,76.89,331743.0,76.19,76.91,75.9,76.89,331743.0
2022-01-06 14:00:00,76.91,76.96,75.84,75.99,179246.0,76.91,76.96,75.84,75.99,179246.0
2022-01-06 14:10:00,76.0,76.04,75.43,75.49,161246.0,76.0,76.04,75.43,75.49,161246.0
2022-01-06 14:20:00,75.5,75.58,75.15,75.29,158691.0,75.5,75.58,75.15,75.29,158691.0
2022-01-06 14:30:00,75.29,76.21,75.29,76.03,171184.0,75.29,76.21,75.29,76.03,171184.0
2022-01-06 14:40:00,76.02,76.42,75.84,76.42,98581.0,76.02,76.42,75.84,76.42,98581.0
2022-01-06 14:50:00,76.4,76.9,76.39,76.85,83640.0,76.4,76.9,76.39,76.85,83640.0
2022-01-06 15:00:00,76.84,77.44,76.82,77.17,100756.0,76.84,77.44,76.82,77.17,100756.0
2022-01-06 15:10:00,77.18,77.18,76.72,76.8,68734.0,77.18,77.18,76.72,76.8,68734.0
2022-01-06 15:20:00,76.81,77.24,76.78,77.23,111375.0,76.81,77.24,76.78,77.23,111375.0
2022-01-06 15:30:00,77.23,77.24,76.64,76.66,185138.0,77.23,77.24,76.64,76.66,185138.0
2022-01-06 15:40:00,76.65,76.66,76.06,76.06,256343.0,76.65,76.66,76.06,76.06,256343.0
2022-01-06 15:50:00,76.05,76.36,76.0,76.35,684285.0,76.05,76.36,76.0,76.35,684285.0
2022-01-07 09:30:00,76.67,77.22,76.46,77.03,182684.0,76.67,77.22,76.46,77.03,182684.0
2022-01-07 09:40:00,76.97,77.02,76.38,76.38,51510.0,76.97,77.02,76.38,76.38,51510.0
2022-01-07 09:50:00,76.43,76.6,75.93,76.02,37134.0,76.43,76.6,75.93,76.02,37134.0
2022-01-07 10:00:00,76.08,76.35,76.0,76.21,52812.0,76.08,76.35,76.0,76.21,52812.0
2022-01-07 10:10:00,76.19,76.24,75.75,76.03,94202.0,76.19,76.24,75.75,76.03,94202.0
2022-01-07 10:20:00,76.03,76.28,75.9,75.95,139931.0,76.03,76.28,75.9,75.95,139931.0
2022-01-07 10:30:00,75.92,76.13,75.53,76.06,77674.0,75.92,76.13,75.53,76.06,77674.0
2022-01-07 10:40:00,76.03,76.31,75.95,76.21,74007.0,76.03,76.31,75.95,76.21,74007.0
2022-01-07 10:50:00,76.21,76.23,75.77,75.77,47669.0,76.21,76.23,75.77,75.77,47669.0
2022-01-07 11:00:00,75.82,76.18,75.8,76.09,45108.0,75.82,76.18,75.8,76.09,45108.0
2022-01-07 11:10:00,76.11,76.15,75.82,75.86,49693.0,76.11,76.15,75.82,75.86,49693.0
2022-01-07 11:20:00,75.85,76.17,75.82,76.17,35379.0,75.85,76.17,75.82,76.17,35379.0
2022-01-07 11:30:00,76.16,76.37,76.14,76.28,40862.0,76.16,76.37,76.14,76.28,40862.0
2022-01-07 11:40:00,76.26,76.79,76.25,76.79,148590.0,76.26,76.79,76.25,76.79,148590.0
2022-01-07 11:50:00,76.86,77.02,76.65,76.68,65873.0,76.86,77.02,76.65,76.68,65873.0
2022-01-07 12:00:00,76.66,76.8,76.6,76.69,27166.0,76.66,76.8,76.6,76.69,27166.0
2022-01-07 12:10:00,76.69,76.7,76.55,76.64,28664.0,76.69,76.7,76.55,76.64,28664.0
2022-01-07 12:20:00,76.64,76.66,76.34,76.51,25062.0,76.64,76.66,76.34,76.51,25062.0
2022-01-07 12:30:00,76.52,76.8,76.43,76.56,35127.0,76.52,76.8,76.43,76.56,35127.0
2022-01-07 12:40:00,76.54,76.55,76.4,76.52,37010.0,76.54,76.55,76.4,76.52,37010.0
2022-01-07 12:50:00,76.5,76.83,76.47,76.65,146840.0,76.5,76.83,76.47,76.65,146840.0
2022-01-07 13:00:00,76.64,76.81,76.57,76.81,22186.0,76.64,76.81,76.57,76.81,22186.0
2022-01-07 13:10:00,76.86,76.97,76.66,76.78,43094.0,76.86,76.97,76.66,76.78,43094.0
2022-01-07 13:20:00,76.8,76.87,76.7,76.72,29461.0,76.8,76.87,76.7,76.72,29461.0
2022-01-07 13:30:00,76.72,76.93,76.67,76.92,40638.0,76.72,76.93,76.67,76.92,40638.0
2022-01-07 13:40:00,76.91,77.01,76.72,76.77,50330.0,76.91,77.01,76.72,76.77,50330.0
2022-01-07 13:50:00,76.77,76.84,76.67,76.69,86314.0,76.77,76.84,76.67,76.69,86314.0
2022-01-07 14:00:00,76.69,76.82,76.65,76.74,47769.0,76.69,76.82,76.65,76.74,47769.0
2022-01-07 14:10:00,76.75,77.01,76.7,76.92,86368.0,76.75,77.01,76.7,76.92,86368.0
2022-01-07 14:20:00,76.93,76.93,76.73,76.87,40962.0,76.93,76.93,76.73,76.87,40962.0
2022-01-07 14:30:00,76.87,76.99,76.87,76.97,39572.0,76.87,76.99,76.87,76.97,39572.0
2022-01-07 14:40:00,76.97,77.16,76.9,76.93,75201.0,76.97,77.16,76.9,76.93,75201.0
2022-01-07 14:50:00,76.94,77.09,76.84,76.84,145389.0,76.94,77.09,76.84,76.84,145389.0
2022-01-07 15:00:00,76.83,76.83,76.74,76.78,55001.0,76.83,76.83,76.74,76.78,55001.0
2022-01-07 15:10:00,76.77,76.82,76.66,76.71,42806.0,76.77,76.82,76.66,76.71,42806.0
2022-01-07 15:20:00,76.72,76.75,76.69,76.71,93078.0,76.72,76.75,76.69,76.71,93078.0
2022-01-07 15:30:00,76.72,76.73,76.4,76.54,89683.0,76.72,76.73,76.4,76.54,89683.0
2022-01-07 15:40:00,76.56,76.73,76.49,76.5,182719.0,76.56,76.73,76.49,76.5,182719.0
2022-01-07 15:50:00,76.5,76.58,76.3,76.35,331570.0,76.5,76.58,76.3,76.35,331570.0
2022-01-10 09:30:00,76.69,77.49,76.68,77.34,149192.0,76.69,77.49,76.68,77.34,149192.0
2022-01-10 09:40:00,77.31,77.45,76.94,77.12,125487.0,77.31,77.45,76.94,77.12,125487.0
2022-01-10 09:50:00,77.14,77.26,76.61,76.78,64280.0,77.14,77.26,76.61,76.78,64280.0
2022-01-10 10:00:00,76.75,76.81,76.4,76.81,43244.0,76.75,76.81,76.4,76.81,43244.0
2022-01-10 10:10:00,76.77,76.78,76.33,76.44,92240.0,76.77,76.78,76.33,76.44,92240.0
2022-01-10 10:20:00,76.44,76.51,76.07,76.07,53555.0,76.44,76.51,76.07,76.07,53555.0
2022-01-10 10:30:00,76.07,76.21,76.07,76.1,29664.0,76.07,76.21,76.07,76.1,29664.0
2022-01-10 10:40:00,76.09,76.12,75.88,75.93,34955.0,76.09,76.12,75.88,75.93,34955.0
2022-01-10 10:50:00,75.94,76.01,75.7,75.8,79954.0,75.94,76.01,75.7,75.8,79954.0
2022-01-10 11:00:00,75.81,76.0,75.58,75.95,34763.0,75.81,76.0,75.58,75.95,34763.0
2022-01-10 11:10:00,75.95,76.05,75.86,75.95,29689.0,75.95,76.05,75.86,75.95,29689.0
2022-01-10 11:20:00,75.94,76.26,75.85,76.12,103939.0,75.94,76.26,75.85,76.12,103939.0
2022-01-10 11:30:00,76.1,76.11,75.9,75.97,34942.0,76.1,76.11,75.9,75.97,34942.0
2022-01-10 11:40:00,75.95,76.46,75.88,76.44,21080.0,75.95,76.46,75.88,76.44,21080.0
2022-01-10 11:50:00,76.42,76.43,76.27,76.29,44284.0,76.42,76.43,76.27,76.29,44284.0
2022-01-10 12:00:00,76.3,76.52,76.25,76.48,47457.0,76.3,76.52,76.25,76.48,47457.0
2022-01-10 12:10:00,76.48,76.5,76.37,76.4,21914.0,76.48,76.5,76.37,76.4,21914.0
2022-01-10 12:20:00,76.41,76.61,76.39,76.59,40151.0,76.41,76.61,76.39,76.59,40151.0
2022-01-10 12:30:00,76.62,76.65,76.34,76.4,48466.0,76.62,76.65,76.34,76.4,48466.0
2022-01-10 12:40:00,76.4,76.6,76.28,76.3,40347.0,76.4,76.6,76.28,76.3,40347.0
2022-01-10 12:50:00,76.29,76.32,76.07,76.07,56441.0,76.29,76.32,76.07,76.07,56441.0
2022-01-10 13:00:00,76.08,76.3,76.08,76.1,33674.0,76.08,76.3,76.08,76.1,33674.0
2022-01-10 13:10:00,76.1,76.24,76.04,76.1,30482.0,76.1,76.24,76.04,76.1,30482.0
2022-01-10 13:20:00,76.1,76.21,76.01,76.15,27688.0,76.1,76.21,76.01,76.15,27688.0
2022-01-10 13:30:00,76.15,76.15,75.98,75.98,24745.0,76.15,76.15,75.98,75.98,24745.0
2022-01-10 13:40:00,76.0,76.16,75.98,76.07,28483.0,76.0,76.16,75.98,76.07,28483.0
2022-01-10 13:50:00,76.1,76.55,76.1,76.55,140703.0,76.1,76.55,76.1,76.55,140703.0
2022-01-10 14:00:00,76.58,77.04,76.54,77.02,32072.0,76.58,77.04,76.54,77.02,32072.0
2022-01-10 14:10:00,77.03,77.43,77.02,77.37,77048.0,77.03,77.43,77.02,77.37,77048.0
2022-01-10 14:20:00,77.36,77.53,77.36,77.43,91606.0,77.36,77.53,77.36,77.43,91606.0
2022-01-10 14:30:00,77.42,77.58,77.36,77.55,92364.0,77.42,77.58,77.36,77.55,92364.0
2022-01-10 14:40:00,77.56,78.09,77.5,78.01,193839.0,77.56,78.09,77.5,78.01,193839.0
2022-01-10 14:50:00,78.02,78.08,77.76,77.99,100639.0,78.02,78.08,77.76,77.99,100639.0
2022-01-10 15:00:00,77.99,78.09,77.89,78.0,95827.0,77.99,78.09,77.89,78.0,95827.0
2022-01-10 15:10:00,78.02,78.19,77.94,78.13,119674.0,78.02,78.19,77.94,78.13,119674.0
2022-01-10 15:20:00,78.1,78.13,77.87,78.0,152588.0,78.1,78.13,77.87,78.0,152588.0
2022-01-10 15:30:00,78.0,78.0,77.53,77.68,109755.0,78.0,78.0,77.53,77.68,109755.0
2022-01-10 15:40:00,77.7,77.93,77.51,77.67,197461.0,77.7,77.93,77.51,77.67,197461.0
2022-01-10 15:50:00,77.69,78.0,77.68,77.83,576209.0,77.69,78.0,77.68,77.83,576209.0
2022-01-11 09:30:00,77.39,78.26,77.39,78.13,180626.0,77.39,78.26,77.39,78.13,180626.0
2022-01-11 09:40:00,78.08,78.15,77.4,77.75,72504.0,78.08,78.15,77.4,77.75,72504.0
2022-01-11 09:50:00,77.78,78.2,77.65,77.72,113308.0,77.78,78.2,77.65,77.72,113308.0
2022-01-11 10:00:00,77.72,78.08,77.57,77.97,56572.0,77.72,78.08,77.57,77.97,56572.0
2022-01-11 10:10:00,78.0,78.18,77.92,78.08,35043.0,78.0,78.18,77.92,78.08,35043.0
2022-01-11 10:20:00,78.1,78.32,78.05,78.3,36393.0,78.1,78.32,78.05,78.3,36393.0
2022-01-11 10:30:00,78.29,78.45,78.07,78.34,45846.0,78.29,78.45,78.07,78.34,45846.0
2022-01-11 10:40:00,78.34,78.34,78.12,78.32,51408.0,78.34,78.34,78.12,78.32,51408.0
2022-01-11 10:50:00,78.32,78.45,78.1,78.38,55619.0,78.32,78.45,78.1,78.38,55619.0
2022-01-11 11:00:00,78.38,78.51,78.23,78.41,36481.0,78.38,78.51,78.23,78.41,36481.0
2022-01-11 11:10:00,78.39,78.46,78.19,78.44,32940.0,78.39,78.46,78.19,78.44,32940.0
2022-01-11 11:20:00,78.45,78.65,78.4,78.59,68836.0,78.45,78.65,78.4,78.59,68836.0
2022-01-11 11:30:00,78.57,78.67,78.45,78.63,59229.0,78.57,78.67,78.45,78.63,59229.0
2022-01-11 11:40:00,78.63,78.9,78.49,78.53,47369.0,78.63,78.9,78.49,78.53,47369.0
2022-01-11 11:50:00,78.54,78.61,78.48,78.57,20352.0,78.54,78.61,78.48,78.57,20352.0
2022-01-11 12:00:00,78.58,78.9,78.5,78.89,34996.0,78.58,78.9,78.5,78.89,34996.0
2022-01-11 12:10:00,78.88,79.1,78.88,78.91,77837.0,78.88,79.1,78.88,78.91,77837.0
2022-01-11 12:20:00,78.89,79.15,78.89,79.07,73954.0,78.89,79.15,78.89,79.07,73954.0
2022-01-11 12:30:00,79.06,79.15,79.02,79.06,66286.0,79.06,79.15,79.02,79.06,66286.0
2022-01-11 12:40:00,79.06,79.27,79.06,79.19,107996.0,79.06,79.27,79.06,79.19,107996.0
2022-01-11 12:50:00,79.19,79.45,79.18,79.29,44330.0,79.19,79.45,79.18,79.29,44330.0
2022-01-11 13:00:00,79.3,79.44,79.16,79.34,53564.0,79.3,79.44,79.16,79.34,53564.0
2022-01-11 13:10:00,79.31,79.32,79.11,79.19,16267.0,79.31,79.32,79.11,79.19,16267.0
2022-01-11 13:20:00,79.2,79.26,79.13,79.19,40204.0,79.2,79.26,79.13,79.19,40204.0
2022-01-11 13:30:00,79.19,79.23,79.03,79.07,24558.0,79.19,79.23,79.03,79.07,24558.0
2022-01-11 13:40:00,79.07,79.19,79.02,79.19,19426.0,79.07,79.19,79.02,79.19,19426.0
2022-01-11 13:50:00,79.19,79.31,79.18,79.27,33335.0,79.19,79.31,79.18,79.27,33335.0
2022-01-11 14:00:00,79.27,79.27,79.09,79.2,55998.0,79.27,79.27,79.09,79.2,55998.0
2022-01-11 14:10:00,79.22,79.44,79.22,79.41,21213.0,79.22,79.44,79.22,79.41,21213.0
2022-01-11 14:20:00,79.41,79.6,79.38,79.59,35172.0,79.41,79.6,79.38,79.59,35172.0
2022-01-11 14:30:00,79.6,79.66,79.48,79.53,41340.0,79.6,79.66,79.48,79.53,41340.0
2022-01-11 14:40:00,79.53,79.71,79.52,79.71,59262.0,79.53,79.71,79.52,79.71,59262.0
2022-01-11 14:50:00,79.71,80.08,79.71,79.92,101316.0,79.71,80.08,79.71,79.92,101316.0
2022-01-11 15:00:00,79.91,80.11,79.88,80.01,72114.0,79.91,80.11,79.88,80.01,72114.0
2022-01-11 15:10:00,80.01,80.02,79.78,79.79,48090.0,80.01,80.02,79.78,79.79,48090.0
2022-01-11 15:20:00,79.8,79.94,79.8,79.89,145604.0,79.8,79.94,79.8,79.89,145604.0
2022-01-11 15:30:00,79.89,80.0,79.85,79.98,74913.0,79.89,80.0,79.85,79.98,74913.0
2022-01-11 15:40:00,79.98,80.05,79.85,79.91,98208.0,79.98,80.05,79.85,79.91,98208.0
2022-01-11 15:50:00,79.92,80.05,79.81,80.03,310337.0,79.92,80.05,79.81,80.03,310337.0
2022-01-12 09:30:00,79.93,80.24,79.54,79.95,84415.0,79.93,80.24,79.54,79.95,84415.0
2022-01-12 09:40:00,79.89,80.23,79.85,80.11,39632.0,79.89,80.23,79.85,80.11,39632.0
2022-01-12 09:50:00,80.08,80.24,79.8,80.01,57014.0,80.08,80.24,79.8,80.01,57014.0
2022-01-12 10:00:00,80.05,80.53,80.05,80.42,71017.0,80.05,80.53,80.05,80.42,71017.0
2022-01-12 10:10:00,80.37,80.37,80.13,80.31,51456.0,80.37,80.37,80.13,80.31,51456.0
2022-01-12 10:20:00,80.35,80.42,80.03,80.08,31285.0,80.35,80.42,80.03,80.08,31285.0
2022-01-12 10:30:00,80.12,80.15,79.83,79.89,48762.0,80.12,80.15,79.83,79.89,48762.0
2022-01-12 10:40:00,79.89,80.17,79.89,79.96,21177.0,79.89,80.17,79.89,79.96,21177.0
2022-01-12 10:50:00,79.96,80.26,79.92,80.26,36415.0,79.96,80.26,79.92,80.26,36415.0
2022-01-12 11:00:00,80.27,80.39,79.93,80.07,69586.0,80.27,80.39,79.93,80.07,69586.0
2022-01-12 11:10:00,80.05,80.12,79.9,80.12,34282.0,80.05,80.12,79.9,80.12,34282.0
2022-01-12 11:20:00,80.08,80.4,79.91,80.29,29105.0,80.08,80.4,79.91,80.29,29105.0
2022-01-12 11:30:00,80.27,80.34,80.16,80.24,35765.0,80.27,80.34,80.16,80.24,35765.0
2022-01-12 11:40:00,80.25,80.26,80.03,80.04,21674.0,80.25,80.26,80.03,80.04,21674.0
2022-01-12 11:50:00,80.04,80.14,79.99,80.07,14568.0,80.04,80.14,79.99,80.07,14568.0
2022-01-12 12:00:00,80.07,80.11,79.99,80.04,14276.0,80.07,80.11,79.99,80.04,14276.0
2022-01-12 12:10:00,80.05,80.17,80.05,80.16,14422.0,80.05,80.17,80.05,80.16,14422.0
2022-01-12 12:20:00,80.19,80.19,80.07,80.13,10540.0,80.19,80.19,80.07,80.13,10540.0
2022-01-12 12:30:00,80.11,80.11,79.91,79.98,14460.0,80.11,80.11,79.91,79.98,14460.0
2022-01-12 12:40:00,79.99,80.01,79.88,80.01,13209.0,79.99,80.01,79.88,80.01,13209.0
2022-01-12 12:50:00,80.03,80.21,80.01,80.19,11086.0,80.03,80.21,80.01,80.19,11086.0
2022-01-12 13:00:00,80.21,80.21,80.07,80.14,28663.0,80.21,80.21,80.07,80.14,28663.0
2022-01-12 13:10:00,80.12,80.18,79.85,79.88,64859.0,80.12,80.18,79.85,79.88,64859.0
2022-01-12 13:20:00,79.87,79.91,79.8,79.8,26301.0,79.87,79.91,79.8,79.8,26301.0
2022-01-12 13:30:00,79.78,79.88,79.56,79.56,34889.0,79.78,79.88,79.56,79.56,34889.0
2022-01-12 13:40:00,79.56,79.66,79.55,79.59,71001.0,79.56,79.66,79.55,79.59,71001.0
2022-01-12 13:50:00,79.59,79.76,79.56,79.75,16084.0,79.59,79.76,79.56,79.75,16084.0
2022-01-12 14:00:00,79.78,79.81,79.69,79.7,13624.0,79.78,79.81,79.69,79.7,13624.0
2022-01-12 14:10:00,79.67,79.75,79.61,79.68,10683.0,79.67,79.75,79.61,79.68,10683.0
2022-01-12 14:20:00,79.67,79.78,79.66,79.72,11178.0,79.67,79.78,79.66,79.72,11178.0
2022-01-12 14:30:00,79.72,79.84,79.68,79.77,16401.0,79.72,79.84,79.68,79.77,16401.0
2022-01-12 14:40:00,79.76,79.79,79.64,79.7,39145.0,79.76,79.79,79.64,79.7,39145.0
2022-01-12 14:50:00,79.69,79.91,79.67,79.82,26391.0,79.69,79.91,79.67,79.82,26391.0
2022-01-12 15:00:00,79.84,79.89,79.74,79.84,17701.0,79.84,79.89,79.74,79.84,17701.0
2022-01-12 15:10:00,79.85,80.0,79.84,79.98,36499.0,79.85,80.0,79.84,79.98,36499.0
2022-01-12 15:20:00,79.97,80.19,79.96,80.19,74132.0,79.97,80.19,79.96,80.19,74132.0
2022-01-12 15:30:00,80.18,80.23,80.06,80.14,120215.0,80.18,80.23,80.06,80.14,120215.0
2022-01-12 15:40:00,80.14,80.22,79.94,80.14,110012.0,80.14,80.22,79.94,80.14,110012.0
2022-01-12 15:50:00,80.15,80.41,80.13,80.34,396580.0,80.15,80.41,80.13,80.34,396580.0
2022-01-13 09:30:00,80.16,80.65,79.89,80.57,93131.0,80.16,80.65,79.89,80.57,93131.0
2022-01-13 09:40:00,80.55,80.57,79.75,79.84,95433.0,80.55,80.57,79.75,79.84,95433.0
2022-01-13 09:50:00,79.84,80.21,79.81,80.05,53620.0,79.84,80.21,79.81,80.05,53620.0
2022-01-13 10:00:00,80.06,80.07,79.67,79.83,66812.0,80.06,80.07,79.67,79.83,66812.0
2022-01-13 10:10:00,79.86,80.05,79.77,79.85,33192.0,79.86,80.05,79.77,79.85,33192.0
2022-01-13 10:20:00,79.85,79.95,79.44,79.59,52228.0,79.85,79.95,79.44,79.59,52228.0
2022-01-13 10:30:00,79.6,79.82,79.51,79.74,112016.0,79.6,79.82,79.51,79.74,112016.0
2022-01-13 10:40:00,79.81,80.05,79.65,79.92,117380.0,79.81,80.05,79.65,79.92,117380.0
2022-01-13 10:50:00,79.93,80.01,79.78,79.92,29908.0,79.93,80.01,79.78,79.92,29908.0
2022-01-13 11:00:00,79.92,80.03,79.84,80.02,39158.0,79.92,80.03,79.84,80.02,39158.0
2022-01-13 11:10:00,80.03,80.27,80.03,80.08,25039.0,80.03,80.27,80.03,80.08,25039.0
2022-01-13 11:20:00,80.1,80.38,80.1,80.36,28393.0,80.1,80.38,80.1,80.36,28393.0
2022-01-13 11:30:00,80.37,80.71,80.34,80.65,56832.0,80.37,80.71,80.34,80.65,56832.0
2022-01-13 11:40:00,80.7,80.76,80.5,80.55,24433.0,80.7,80.76,80.5,80.55,24433.0
2022-01-13 11:50:00,80.53,80.53,80.37,80.45,15037.0,80.53,80.53,80.37,80.45,15037.0
2022-01-13 12:00:00,80.43,80.48,80.32,80.45,32447.0,80.43,80.48,80.32,80.45,32447.0
2022-01-13 12:10:00,80.47,80.6,80.4,80.54,24435.0,80.47,80.6,80.4,80.54,24435.0
2022-01-13 12:20:00,80.53,80.54,80.35,80.36,28067.0,80.53,80.54,80.35,80.36,28067.0
2022-01-13 12:30:00,80.36,80.44,80.24,80.4,25898.0,80.36,80.44,80.24,80.4,25898.0
2022-01-13 12:40:00,80.41,80.41,80.18,80.23,16500.0,80.41,80.41,80.18,80.23,16500.0
2022-01-13 12:50:00,80.22,80.32,80.14,80.28,16975.0,80.22,80.32,80.14,80.28,16975.0
2022-01-13 13:00:00,80.28,80.54,80.23,80.41,22336.0,80.28,80.54,80.23,80.41,22336.0
2022-01-13 13:10:00,80.41,80.46,80.35,80.36,35594.0,80.41,80.46,80.35,80.36,35594.0
2022-01-13 13:20:00,80.37,80.47,80.31,80.42,36831.0,80.37,80.47,80.31,80.42,36831.0
2022-01-13 13:30:00,80.42,80.44,80.3,80.42,59742.0,80.42,80.44,80.3,80.42,59742.0
2022-01-13 13:40:00,80.43,80.58,80.38,80.54,25941.0,80.43,80.58,80.38,80.54,25941.0
2022-01-13 13:50:00,80.53,80.54,80.42,80.45,29691.0,80.53,80.54,80.42,80.45,29691.0
2022-01-13 14:00:00,80.46,80.51,80.37,80.37,31482.0,80.46,80.51,80.37,80.37,31482.0
2022-01-13 14:10:00,80.37,80.37,80.16,80.25,24728.0,80.37,80.37,80.16,80.25,24728.0
2022-01-13 14:20:00,80.25,80.36,80.2,80.22,33134.0,80.25,80.36,80.2,80.22,33134.0
2022-01-13 14:30:00,80.23,80.24,80.03,80.07,28856.0,80.23,80.24,80.03,80.07,28856.0
2022-01-13 14:40:00,80.08,80.21,80.06,80.11,24421.0,80.08,80.21,80.06,80.11,24421.0
2022-01-13 14:50:00,80.1,80.21,80.05,80.16,36012.0,80.1,80.21,80.05,80.16,36012.0
2022-01-13 15:00:00,80.15,80.15,79.88,80.0,33343.0,80.15,80.15,79.88,80.0,33343.0
2022-01-13 15:10:00,79.99,80.02,79.91,79.98,41163.0,79.99,80.02,79.91,79.98,41163.0
2022-01-13 15:20:00,79.98,80.0,79.82,79.9,50299.0,79.98,80.0,79.82,79.9,50299.0
2022-01-13 15:30:00,79.91,79.93,79.71,79.74,57792.0,79.91,79.93,79.71,79.74,57792.0
2022-01-13 15:40:00,79.75,79.83,79.61,79.63,51721.0,79.75,79.83,79.61,79.63,51721.0
2022-01-13 15:50:00,79.63,79.9,79.58,79.9,287828.0,79.63,79.9,79.58,79.9,287828.0
2022-01-14 09:30:00,79.67,80.14,79.53,79.67,45126.0,79.67,80.14,79.53,79.67,45126.0
2022-01-14 09:40:00,79.6,79.7,79.32,79.5,68357.0,79.6,79.7,79.32,79.5,68357.0
2022-01-14 09:50:00,79.49,79.72,79.44,79.49,39829.0,79.49,79.72,79.44,79.49,39829.0
2022-01-14 10:00:00,79.49,79.53,79.1,79.35,66281.0,79.49,79.53,79.1,79.35,66281.0
2022-01-14 10:10:00,79.34,79.59,79.29,79.53,45216.0,79.34,79.59,79.29,79.53,45216.0
2022-01-14 10:20:00,79.52,79.55,79.03,79.15,30914.0,79.52,79.55,79.03,79.15,30914.0
2022-01-14 10:30:00,79.15,79.46,78.94,79.46,22607.0,79.15,79.46,78.94,79.46,22607.0
2022-01-14 10:40:00,79.46,79.49,79.22,79.29,25342.0,79.46,79.49,79.22,79.29,25342.0
2022-01-14 10:50:00,79.28,79.33,79.14,79.28,26472.0,79.28,79.33,79.14,79.28,26472.0
2022-01-14 11:00:00,79.27,79.38,78.98,79.08,47704.0,79.27,79.38,78.98,79.08,47704.0
2022-01-14 11:10:00,79.06,79.15,78.99,79.15,48975.0,79.06,79.15,78.99,79.15,48975.0
2022-01-14 11:20:00,79.17,79.46,79.13,79.29,43860.0,79.17,79.46,79.13,79.29,43860.0
2022-01-14 11:30:00,79.29,79.29,79.11,79.27,46509.0,79.29,79.29,79.11,79.27,46509.0
2022-01-14 11:40:00,79.27,79.61,79.24,79.57,58901.0,79.27,79.61,79.24,79.57,58901.0
2022-01-14 11:50:00,79.55,79.6,79.45,79.45,22674.0,79.55,79.6,79.45,79.45,22674.0
2022-01-14 12:00:00,79.46,79.48,79.26,79.31,31191.0,79.46,79.48,79.26,79.31,31191.0
2022-01-14 12:10:00,79.32,79.46,79.3,79.41,20145.0,79.32,79.46,79.3,79.41,20145.0
2022-01-14 12:20:00,79.4,79.46,79.31,79.45,36927.0,79.4,79.46,79.31,79.45,36927.0
2022-01-14 12:30:00,79.43,79.5,79.3,79.34,81500.0,79.43,79.5,79.3,79.34,81500.0
2022-01-14 12:40:00,79.33,79.34,79.04,79.31,52799.0,79.33,79.34,79.04,79.31,52799.0
2022-01-14 12:50:00,79.28,79.4,79.22,79.33,63048.0,79.28,79.4,79.22,79.33,63048.0
2022-01-14 13:00:00,79.32,79.56,79.32,79.42,36467.0,79.32,79.56,79.32,79.42,36467.0
2022-01-14 13:10:00,79.46,79.46,79.23,79.25,32253.0,79.46,79.46,79.23,79.25,32253.0
2022-01-14 13:20:00,79.25,79.36,79.16,79.36,30018.0,79.25,79.36,79.16,79.36,30018.0
2022-01-14 13:30:00,79.34,79.52,79.3,79.52,35589.0,79.34,79.52,79.3,79.52,35589.0
2022-01-14 13:40:00,79.51,79.55,79.39,79.48,72038.0,79.51,79.55,79.39,79.48,72038.0
2022-01-14 13:50:00,79.48,79.48,79.26,79.4,64905.0,79.48,79.48,79.26,79.4,64905.0
2022-01-14 14:00:00,79.4,79.54,79.33,79.35,105061.0,79.4,79.54,79.33,79.35,105061.0
2022-01-14 14:10:00,79.34,79.41,79.25,79.27,24109.0,79.34,79.41,79.25,79.27,24109.0
2022-01-14 14:20:00,79.27,79.38,79.21,79.24,37845.0,79.27,79.38,79.21,79.24,37845.0
2022-01-14 14:30:00,79.24,79.49,79.23,79.45,34417.0,79.24,79.49,79.23,79.45,34417.0
2022-01-14 14:40:00,79.45,79.64,79.39,79.64,93831.0,79.45,79.64,79.39,79.64,93831.0
2022-01-14 14:50:00,79.62,79.91,79.61,79.88,42901.0,79.62,79.91,79.61,79.88,42901.0
2022-01-14 15:00:00,79.88,80.03,79.73,79.87,108313.0,79.88,80.03,79.73,79.87,108313.0
2022-01-14 15:10:00,79.89,80.1,79.86,80.04,90028.0,79.89,80.1,79.86,80.04,90028.0
2022-01-14 15:20:00,80.05,80.17,80.04,80.11,74340.0,80.05,80.17,80.04,80.11,74340.0
2022-01-14 15:30:00,80.12,80.23,80.08,80.17,82742.0,80.12,80.23,80.08,80.17,82742.0
2022-01-14 15:40:00,80.17,80.38,80.11,80.34,96342.0,80.17,80.38,80.11,80.34,96342.0
2022-01-14 15:50:00,80.32,80.58,80.32,80.55,301986.0,80.32,80.58,80.32,80.55,301986.0
2022-01-18 09:30:00,79.86,79.95,79.35,79.47,47130.0,79.86,79.95,79.35,79.47,47130.0
2022-01-18 09:40:00,79.42,79.42,78.91,79.35,43839.0,79.42,79.42,78.91,79.35,43839.0
2022-01-18 09:50:00,79.38,79.5,79.11,79.35,39631.0,79.38,79.5,79.11,79.35,39631.0
2022-01-18 10:00:00,79.34,79.66,79.17,79.61,48801.0,79.34,79.66,79.17,79.61,48801.0
2022-01-18 10:10:00,79.61,79.72,79.07,79.16,49145.0,79.61,79.72,79.07,79.16,49145.0
2022-01-18 10:20:00,79.16,79.35,78.94,79.05,30100.0,79.16,79.35,78.94,79.05,30100.0
2022-01-18 10:30:00,79.09,79.31,79.01,79.23,29667.0,79.09,79.31,79.01,79.23,29667.0
2022-01-18 10:40:00,79.2,79.44,79.16,79.37,31960.0,79.2,79.44,79.16,79.37,31960.0
2022-01-18 10:50:00,79.34,79.38,79.14,79.17,36204.0,79.34,79.38,79.14,79.17,36204.0
2022-01-18 11:00:00,79.16,79.38,79.13,79.28,23057.0,79.16,79.38,79.13,79.28,23057.0
2022-01-18 11:10:00,79.28,79.48,79.24,79.43,8248.0,79.28,79.48,79.24,79.43,8248.0
2022-01-18 11:20:00,79.41,79.43,79.28,79.3,11114.0,79.41,79.43,79.28,79.3,11114.0
2022-01-18 11:30:00,79.26,79.35,79.09,79.35,72566.0,79.26,79.35,79.09,79.35,72566.0
2022-01-18 11:40:00,79.31,79.44,79.21,79.34,13581.0,79.31,79.44,79.21,79.34,13581.0
2022-01-18 11:50:00,79.36,79.52,79.35,79.43,17806.0,79.36,79.52,79.35,79.43,17806.0
2022-01-18 12:00:00,79.42,79.42,79.24,79.31,15776.0,79.42,79.42,79.24,79.31,15776.0
2022-01-18 12:10:00,79.27,79.35,79.08,79.35,60981.0,79.27,79.35,79.08,79.35,60981.0
2022-01-18 12:20:00,79.35,79.35,79.08,79.09,14963.0,79.35,79.35,79.08,79.09,14963.0
2022-01-18 12:30:00,79.1,79.15,79.01,79.15,17834.0,79.1,79.15,79.01,79.15,17834.0
2022-01-18 12:40:00,79.17,79.19,79.04,79.04,15090.0,79.17,79.19,79.04,79.04,15090.0
2022-01-18 12:50:00,79.02,79.12,79.02,79.09,23032.0,79.02,79.12,79.02,79.09,23032.0
2022-01-18 13:00:00,79.08,79.17,79.0,79.15,42362.0,79.08,79.17,79.0,79.15,42362.0
2022-01-18 13:10:00,79.14,79.24,79.11,79.16,25291.0,79.14,79.24,79.11,79.16,25291.0
2022-01-18 13:20:00,79.15,79.16,78.91,78.96,72908.0,79.15,79.16,78.91,78.96,72908.0
2022-01-18 13:30:00,78.92,78.96,78.63,78.68,31108.0,78.92,78.96,78.63,78.68,31108.0
2022-01-18 13:40:00,78.67,78.95,78.58,78.94,41738.0,78.67,78.95,78.58,78.94,41738.0
2022-01-18 13:50:00,78.94,79.06,78.92,79.01,41688.0,78.94,79.06,78.92,79.01,41688.0
2022-01-18 14:00:00,79.02,79.1,78.99,79.0,22916.0,79.02,79.1,78.99,79.0,22916.0
2022-01-18 14:10:00,79.02,79.11,79.01,79.08,23427.0,79.02,79.11,79.01,79.08,23427.0
2022-01-18 14:20:00,79.06,79.12,78.92,79.06,392134.0,79.06,79.12,78.92,79.06,392134.0
2022-01-18 14:30:00,79.06,79.3,79.06,79.22,14624.0,79.06,79.3,79.06,79.22,14624.0
2022-01-18 14:40:00,79.2,79.27,79.1,79.1,27515.0,79.2,79.27,79.1,79.1,27515.0
2022-01-18 14:50:00,79.11,79.19,79.07,79.11,12718.0,79.11,79.19,79.07,79.11,12718.0
2022-01-18 15:00:00,79.09,79.12,78.91,78.94,13034.0,79.09,79.12,78.91,78.94,13034.0
2022-01-18 15:10:00,78.94,78.97,78.62,78.66,21277.0,78.94,78.97,78.62,78.66,21277.0
2022-01-18 15:20:00,78.65,78.84,78.65,78.76,26626.0,78.65,78.84,78.65,78.76,26626.0
2022-01-18 15:30:00,78.76,78.86,78.68,78.7,48659.0,78.76,78.86,78.68,78.7,48659.0
2022-01-18 15:40:00,78.71,78.77,78.62,78.72,73276.0,78.71,78.77,78.62,78.72,73276.0
2022-01-18 15:50:00,78.74,78.83,78.52,78.68,239418.0,78.74,78.83,78.52,78.68,239418.0
2022-01-19 09:30:00,79.25,79.97,78.69,79.7,89935.0,79.25,79.97,78.69,79.7,89935.0
2022-01-19 09:40:00,79.68,79.72,79.17,79.23,36950.0,79.68,79.72,79.17,79.23,36950.0
2022-01-19 09:50:00,79.23,79.49,79.0,79.4,40055.0,79.23,79.49,79.0,79.4,40055.0
2022-01-19 10:00:00,79.41,79.45,78.87,79.06,37721.0,79.41,79.45,78.87,79.06,37721.0
2022-01-19 10:10:00,79.05,79.16,78.55,78.63,45439.0,79.05,79.16,78.55,78.63,45439.0
2022-01-19 10:20:00,78.59,78.68,78.38,78.44,79368.0,78.59,78.68,78.38,78.44,79368.0
2022-01-19 10:30:00,78.45,78.54,78.3,78.44,45472.0,78.45,78.54,78.3,78.44,45472.0
2022-01-19 10:40:00,78.41,78.65,78.38,78.57,77141.0,78.41,78.65,78.38,78.57,77141.0
2022-01-19 10:50:00,78.65,78.84,78.61,78.7,63236.0,78.65,78.84,78.61,78.7,63236.0
2022-01-19 11:00:00,78.67,78.72,78.14,78.23,41621.0,78.67,78.72,78.14,78.23,41621.0
2022-01-19 11:10:00,78.25,78.4,77.9,78.02,50107.0,78.25,78.4,77.9,78.02,50107.0
2022-01-19 11:20:00,78.02,78.38,77.94,78.36,30198.0,78.02,78.38,77.94,78.36,30198.0
2022-01-19 11:30:00,78.35,78.37,78.13,78.26,19234.0,78.35,78.37,78.13,78.26,19234.0
2022-01-19 11:40:00,78.26,78.3,77.99,78.18,22607.0,78.26,78.3,77.99,78.18,22607.0
2022-01-19 11:50:00,78.18,78.42,78.09,78.35,84222.0,78.18,78.42,78.09,78.35,84222.0
2022-01-19 12:00:00,78.34,78.77,78.33,78.74,33476.0,78.34,78.77,78.33,78.74,33476.0
2022-01-19 12:10:00,78.76,78.95,78.59,78.59,55779.0,78.76,78.95,78.59,78.59,55779.0
2022-01-19 12:20:00,78.56,78.65,78.51,78.65,34704.0,78.56,78.65,78.51,78.65,34704.0
2022-01-19 12:30:00,78.66,78.69,78.49,78.54,19418.0,78.66,78.69,78.49,78.54,19418.0
2022-01-19 12:40:00,78.57,78.58,78.36,78.47,14698.0,78.57,78.58,78.36,78.47,14698.0
2022-01-19 12:50:00,78.48,78.52,78.4,78.48,38414.0,78.48,78.52,78.4,78.48,38414.0
2022-01-19 13:00:00,78.47,78.47,78.34,78.39,16220.0,78.47,78.47,78.34,78.39,16220.0
2022-01-19 13:10:00,78.4,78.47,78.29,78.36,93272.0,78.4,78.47,78.29,78.36,93272.0
2022-01-19 13:20:00,78.34,78.41,78.03,78.03,32064.0,78.34,78.41,78.03,78.03,32064.0
2022-01-19 13:30:00,77.99,78.17,77.94,78.08,25054.0,77.99,78.17,77.94,78.08,25054.0
2022-01-19 13:40:00,78.1,78.15,77.9,77.94,17333.0,78.1,78.15,77.9,77.94,17333.0
2022-01-19 13:50:00,77.93,78.01,77.87,77.98,20340.0,77.93,78.01,77.87,77.98,20340.0
2022-01-19 14:00:00,77.97,78.05,77.87,77.91,18377.0,77.97,78.05,77.87,77.91,18377.0
2022-01-19 14:10:00,77.93,77.95,77.83,77.85,25722.0,77.93,77.95,77.83,77.85,25722.0
2022-01-19 14:20:00,77.85,77.89,77.71,77.72,49087.0,77.85,77.89,77.71,77.72,49087.0
2022-01-19 14:30:00,77.73,77.84,77.67,77.74,46185.0,77.73,77.84,77.67,77.74,46185.0
2022-01-19 14:40:00,77.74,77.85,77.7,77.78,55674.0,77.74,77.85,77.7,77.78,55674.0
2022-01-19 14:50:00,77.8,77.86,77.75,77.83,51874.0,77.8,77.86,77.75,77.83,51874.0
2022-01-19 15:00:00,77.82,78.12,77.81,77.97,24469.0,77.82,78.12,77.81,77.97,24469.0
2022-01-19 15:10:00,77.99,78.12,77.99,78.04,32135.0,77.99,78.12,77.99,78.04,32135.0
2022-01-19 15:20:00,78.06,78.08,77.8,77.86,22984.0,78.06,78.08,77.8,77.86,22984.0
2022-01-19 15:30:00,77.83,77.85,77.56,77.6,62637.0,77.83,77.85,77.56,77.6,62637.0
2022-01-19 15:40:00,77.59,77.75,77.57,77.66,77910.0,77.59,77.75,77.57,77.66,77910.0
2022-01-19 15:50:00,77.65,77.67,77.34,77.59,438802.0,77.65,77.67,77.34,77.59,438802.0
2022-01-20 09:30:00,77.61,78.76,77.53,78.66,236087.0,77.61,78.76,77.53,78.66,236087.0
2022-01-20 09:40:00,78.59,79.05,78.39,79.05,19491.0,78.59,79.05,78.39,79.05,19491.0
2022-01-20 09:50:00,78.99,79.4,78.82,79.22,228824.0,78.99,79.4,78.82,79.22,228824.0
2022-01-20 10:00:00,79.05,79.23,78.82,79.13,29038.0,79.05,79.23,78.82,79.13,29038.0
2022-01-20 10:10:00,79.13,79.15,78.94,78.98,21421.0,79.13,79.15,78.94,78.98,21421.0
2022-01-20 10:20:00,78.94,79.13,78.94,79.02,26157.0,78.94,79.13,78.94,79.02,26157.0
2022-01-20 10:30:00,79.08,79.22,79.01,79.11,50376.0,79.08,79.22,79.01,79.11,50376.0
2022-01-20 10:40:00,79.1,79.52,79.02,79.34,34189.0,79.1,79.52,79.02,79.34,34189.0
2022-01-20 10:50:00,79.34,79.59,79.27,79.32,50655.0,79.34,79.59,79.27,79.32,50655.0
2022-01-20 11:00:00,79.33,79.56,79.32,79.56,26680.0,79.33,79.56,79.32,79.56,26680.0
2022-01-20 11:10:00,79.55,79.67,79.34,79.64,40457.0,79.55,79.67,79.34,79.64,40457.0
2022-01-20 11:20:00,79.63,80.03,79.62,80.02,174631.0,79.63,80.03,79.62,80.02,174631.0
2022-01-20 11:30:00,80.06,80.13,79.85,79.93,136379.0,80.06,80.13,79.85,79.93,136379.0
2022-01-20 11:40:00,79.95,80.1,79.92,80.03,64219.0,79.95,80.1,79.92,80.03,64219.0
2022-01-20 11:50:00,80.01,80.08,79.87,79.9,11156.0,80.01,80.08,79.87,79.9,11156.0
2022-01-20 12:00:00,79.94,79.94,79.62,79.62,8255.0,79.94,79.94,79.62,79.62,8255.0
2022-01-20 12:10:00,79.68,79.73,79.55,79.64,8894.0,79.68,79.73,79.55,79.64,8894.0
2022-01-20 12:20:00,79.63,79.67,79.54,79.54,13919.0,79.63,79.67,79.54,79.54,13919.0
2022-01-20 12:30:00,79.51,79.61,79.49,79.61,36133.0,79.51,79.61,79.49,79.61,36133.0
2022-01-20 12:40:00,79.59,79.76,79.59,79.71,12610.0,79.59,79.76,79.59,79.71,12610.0
2022-01-20 12:50:00,79.7,79.76,79.58,79.66,25044.0,79.7,79.76,79.58,79.66,25044.0
2022-01-20 13:00:00,79.69,79.71,79.52,79.54,13769.0,79.69,79.71,79.52,79.54,13769.0
2022-01-20 13:10:00,79.55,79.68,79.54,79.66,17920.0,79.55,79.68,79.54,79.66,17920.0
2022-01-20 13:20:00,79.66,79.71,79.62,79.71,23970.0,79.66,79.71,79.62,79.71,23970.0
2022-01-20 13:30:00,79.71,79.85,79.64,79.85,31185.0,79.71,79.85,79.64,79.85,31185.0
2022-01-20 13:40:00,79.84,79.87,79.79,79.85,30484.0,79.84,79.87,79.79,79.85,30484.0
2022-01-20 13:50:00,79.87,79.87,79.74,79.78,29938.0,79.87,79.87,79.74,79.78,29938.0
2022-01-20 14:00:00,79.77,80.02,79.76,80.01,45104.0,79.77,80.02,79.76,80.01,45104.0
2022-01-20 14:10:00,80.01,80.04,79.72,79.84,19479.0,80.01,80.04,79.72,79.84,19479.0
2022-01-20 14:20:00,79.86,79.95,79.82,79.88,21812.0,79.86,79.95,79.82,79.88,21812.0
2022-01-20 14:30:00,79.88,79.88,79.7,79.75,35218.0,79.88,79.88,79.7,79.75,35218.0
2022-01-20 14:40:00,79.75,79.83,79.64,79.83,38350.0,79.75,79.83,79.64,79.83,38350.0
2022-01-20 14:50:00,79.82,80.14,79.81,80.13,74968.0,79.82,80.14,79.81,80.13,74968.0
2022-01-20 15:00:00,80.13,80.21,79.88,79.96,72584.0,80.13,80.21,79.88,79.96,72584.0
2022-01-20 15:10:00,79.94,80.0,79.78,79.98,112501.0,79.94,80.0,79.78,79.98,112501.0
2022-01-20 15:20:00,79.99,80.0,79.7,79.81,78292.0,79.99,80.0,79.7,79.81,78292.0
2022-01-20 15:30:00,79.8,79.8,79.3,79.37,78324.0,79.8,79.8,79.3,79.37,78324.0
2022-01-20 15:40:00,79.37,79.5,79.32,79.42,122142.0,79.37,79.5,79.32,79.42,122142.0
2022-01-20 15:50:00,79.44,79.54,78.94,78.98,423368.0,79.44,79.54,78.94,78.98,423368.0
2022-01-21 09:30:00,79.5,79.88,79.16,79.38,176965.0,79.5,79.88,79.16,79.38,176965.0
2022-01-21 09:40:00,79.41,79.5,79.04,79.23,55329.0,79.41,79.5,79.04,79.23,55329.0
2022-01-21 09:50:00,79.33,79.34,78.68,78.93,43709.0,79.33,79.34,78.68,78.93,43709.0
2022-01-21 10:00:00,78.97,79.08,78.37,78.43,76668.0,78.97,79.08,78.37,78.43,76668.0
2022-01-21 10:10:00,78.36,78.5,78.23,78.23,62523.0,78.36,78.5,78.23,78.23,62523.0
2022-01-21 10:20:00,78.2,78.67,78.03,78.52,53027.0,78.2,78.67,78.03,78.52,53027.0
2022-01-21 10:30:00,78.51,78.69,78.28,78.38,34064.0,78.51,78.69,78.28,78.38,34064.0
2022-01-21 10:40:00,78.31,78.74,78.24,78.74,26762.0,78.31,78.74,78.24,78.74,26762.0
2022-01-21 10:50:00,78.77,79.08,78.54,78.65,22485.0,78.77,79.08,78.54,78.65,22485.0
2022-01-21 11:00:00,78.58,78.77,78.39,78.73,32676.0,78.58,78.77,78.39,78.73,32676.0
2022-01-21 11:10:00,78.73,78.74,78.42,78.48,20717.0,78.73,78.74,78.42,78.48,20717.0
2022-01-21 11:20:00,78.48,78.66,78.38,78.45,11120.0,78.48,78.66,78.38,78.45,11120.0
2022-01-21 11:30:00,78.46,78.62,78.26,78.27,35867.0,78.46,78.62,78.26,78.27,35867.0
2022-01-21 11:40:00,78.24,78.32,78.03,78.17,54404.0,78.24,78.32,78.03,78.17,54404.0
2022-01-21 11:50:00,78.15,78.32,77.97,78.18,50306.0,78.15,78.32,77.97,78.18,50306.0
2022-01-21 12:00:00,78.13,78.33,78.05,78.15,23202.0,78.13,78.33,78.05,78.15,23202.0
2022-01-21 12:10:00,78.08,78.27,78.0,78.22,39905.0,78.08,78.27,78.0,78.22,39905.0
2022-01-21 12:20:00,78.22,78.43,78.18,78.39,16243.0,78.22,78.43,78.18,78.39,16243.0
2022-01-21 12:30:00,78.3,78.36,77.98,78.24,32769.0,78.3,78.36,77.98,78.24,32769.0
2022-01-21 12:40:00,78.24,78.28,78.08,78.14,29041.0,78.24,78.28,78.08,78.14,29041.0
2022-01-21 12:50:00,78.17,78.25,77.86,77.95,13486.0,78.17,78.25,77.86,77.95,13486.0
2022-01-21 13:00:00,77.95,78.02,77.8,77.88,17795.0,77.95,78.02,77.8,77.88,17795.0
2022-01-21 13:10:00,77.88,78.02,77.86,77.88,19991.0,77.88,78.02,77.86,77.88,19991.0
2022-01-21 13:20:00,77.86,77.89,77.67,77.84,13771.0,77.86,77.89,77.67,77.84,13771.0
2022-01-21 13:30:00,77.84,77.94,77.75,77.8,17594.0,77.84,77.94,77.75,77.8,17594.0
2022-01-21 13:40:00,77.78,77.85,77.36,77.55,147368.0,77.78,77.85,77.36,77.55,147368.0
2022-01-21 13:50:00,77.55,77.75,77.5,77.54,32645.0,77.55,77.75,77.5,77.54,32645.0
2022-01-21 14:00:00,77.55,77.8,77.52,77.59,17424.0,77.55,77.8,77.52,77.59,17424.0
2022-01-21 14:10:00,77.61,77.71,77.53,77.54,12074.0,77.61,77.71,77.53,77.54,12074.0
2022-01-21 14:20:00,77.54,77.64,77.34,77.41,17739.0,77.54,77.64,77.34,77.41,17739.0
2022-01-21 14:30:00,77.36,77.55,77.34,77.55,35868.0,77.36,77.55,77.34,77.55,35868.0
2022-01-21 14:40:00,77.55,77.6,77.43,77.46,22380.0,77.55,77.6,77.43,77.46,22380.0
2022-01-21 14:50:00,77.46,77.51,77.15,77.23,54559.0,77.46,77.51,77.15,77.23,54559.0
2022-01-21 15:00:00,77.2,77.44,77.15,77.15,30990.0,77.2,77.44,77.15,77.15,30990.0
2022-01-21 15:10:00,77.12,77.52,77.07,77.36,31666.0,77.12,77.52,77.07,77.36,31666.0
2022-01-21 15:20:00,77.33,77.37,76.89,77.02,67915.0,77.33,77.37,76.89,77.02,67915.0
2022-01-21 15:30:00,77.02,77.27,76.95,77.05,211554.0,77.02,77.27,76.95,77.05,211554.0
2022-01-21 15:40:00,77.07,77.39,77.03,77.32,176857.0,77.07,77.39,77.03,77.32,176857.0
2022-01-21 15:50:00,77.28,77.38,77.09,77.13,396324.0,77.28,77.38,77.09,77.13,396324.0
2022-01-24 09:30:00,76.46,76.59,76.04,76.18,74007.0,76.46,76.59,76.04,76.18,74007.0
2022-01-24 09:40:00,76.21,76.43,75.44,75.54,32711.0,76.21,76.43,75.44,75.54,32711.0
2022-01-24 09:50:00,75.5,75.79,75.28,75.37,92473.0,75.5,75.79,75.28,75.37,92473.0
2022-01-24 10:00:00,75.4,75.74,75.22,75.29,33959.0,75.4,75.74,75.22,75.29,33959.0
2022-01-24 10:10:00,75.23,75.64,74.92,75.04,100176.0,75.23,75.64,74.92,75.04,100176.0
2022-01-24 10:20:00,75.05,76.21,75.04,75.56,155253.0,75.05,76.21,75.04,75.56,155253.0
2022-01-24 10:30:00,75.58,75.94,75.44,75.89,46452.0,75.58,75.94,75.44,75.89,46452.0
2022-01-24 10:40:00,75.87,75.98,75.53,75.66,28308.0,75.87,75.98,75.53,75.66,28308.0
2022-01-24 10:50:00,75.63,76.07,75.57,75.82,61429.0,75.63,76.07,75.57,75.82,61429.0
2022-01-24 11:00:00,75.82,75.82,75.56,75.65,63074.0,75.82,75.82,75.56,75.65,63074.0
2022-01-24 11:10:00,75.65,75.65,75.34,75.35,29089.0,75.65,75.65,75.34,75.35,29089.0
2022-01-24 11:20:00,75.38,75.64,75.04,75.17,52248.0,75.38,75.64,75.04,75.17,52248.0
2022-01-24 11:30:00,75.17,75.44,75.01,75.37,40443.0,75.17,75.44,75.01,75.37,40443.0
2022-01-24 11:40:00,75.36,75.36,74.98,75.07,55537.0,75.36,75.36,74.98,75.07,55537.0
2022-01-24 11:50:00,75.07,75.81,75.06,75.58,35708.0,75.07,75.81,75.06,75.58,35708.0
2022-01-24 12:00:00,75.61,75.62,75.42,75.47,28258.0,75.61,75.62,75.42,75.47,28258.0
2022-01-24 12:10:00,75.5,75.58,75.02,75.03,33158.0,75.5,75.58,75.02,75.03,33158.0
2022-01-24 12:20:00,75.0,75.35,74.93,75.22,36679.0,75.0,75.35,74.93,75.22,36679.0
2022-01-24 12:30:00,75.21,75.34,74.86,74.9,34263.0,75.21,75.34,74.86,74.9,34263.0
2022-01-24 12:40:00,74.87,75.26,74.76,75.0,46252.0,74.87,75.26,74.76,75.0,46252.0
2022-01-24 12:50:00,75.0,75.47,74.91,75.26,32347.0,75.0,75.47,74.91,75.26,32347.0
2022-01-24 13:00:00,75.27,75.5,75.08,75.42,19642.0,75.27,75.5,75.08,75.42,19642.0
2022-01-24 13:10:00,75.45,75.69,75.39,75.59,26891.0,75.45,75.69,75.39,75.59,26891.0
2022-01-24 13:20:00,75.56,75.56,75.18,75.32,45423.0,75.56,75.56,75.18,75.32,45423.0
2022-01-24 13:30:00,75.33,75.64,75.29,75.59,25215.0,75.33,75.64,75.29,75.59,25215.0
2022-01-24 13:40:00,75.61,75.91,75.49,75.89,40818.0,75.61,75.91,75.49,75.89,40818.0
2022-01-24 13:50:00,75.93,76.13,75.91,76.11,23257.0,75.93,76.13,75.91,76.11,23257.0
2022-01-24 14:00:00,76.1,76.46,76.1,76.39,31548.0,76.1,76.46,76.1,76.39,31548.0
2022-01-24 14:10:00,76.42,76.49,75.93,76.03,43713.0,76.42,76.49,75.93,76.03,43713.0
2022-01-24 14:20:00,76.03,76.18,75.76,75.93,28291.0,76.03,76.18,75.76,75.93,28291.0
2022-01-24 14:30:00,75.91,76.16,75.65,75.76,40282.0,75.91,76.16,75.65,75.76,40282.0
2022-01-24 14:40:00,75.73,75.88,75.45,75.61,36968.0,75.73,75.88,75.45,75.61,36968.0
2022-01-24 14:50:00,75.6,76.03,75.51,76.03,35992.0,75.6,76.03,75.51,76.03,35992.0
2022-01-24 15:00:00,76.0,76.25,75.86,76.02,22264.0,76.0,76.25,75.86,76.02,22264.0
2022-01-24 15:10:00,76.0,76.44,75.99,76.12,27954.0,76.0,76.44,75.99,76.12,27954.0
2022-01-24 15:20:00,76.11,76.47,76.11,76.32,53808.0,76.11,76.47,76.11,76.32,53808.0
2022-01-24 15:30:00,76.3,76.84,76.26,76.84,67617.0,76.3,76.84,76.26,76.84,67617.0
2022-01-24 15:40:00,76.81,77.39,76.73,77.36,117553.0,76.81,77.39,76.73,77.36,117553.0
2022-01-24 15:50:00,77.37,77.88,77.35,77.55,246492.0,77.37,77.88,77.35,77.55,246492.0
2022-01-25 09:30:00,76.5,76.87,75.94,76.12,45089.0,76.5,76.87,75.94,76.12,45089.0
2022-01-25 09:40:00,76.1,76.5,75.83,75.83,30451.0,76.1,76.5,75.83,75.83,30451.0
2022-01-25 09:50:00,75.81,75.81,75.46,75.62,27664.0,75.81,75.81,75.46,75.62,27664.0
2022-01-25 10:00:00,75.66,75.76,75.19,75.51,30212.0,75.66,75.76,75.19,75.51,30212.0
2022-01-25 10:10:00,75.49,76.12,75.39,76.09,37491.0,75.49,76.12,75.39,76.09,37491.0
2022-01-25 10:20:00,76.0,76.2,75.67,76.17,51329.0,76.0,76.2,75.67,76.17,51329.0
2022-01-25 10:30:00,76.12,76.32,76.05,76.27,18474.0,76.12,76.32,76.05,76.27,18474.0
2022-01-25 10:40:00,76.25,76.45,76.15,76.41,17648.0,76.25,76.45,76.15,76.41,17648.0
2022-01-25 10:50:00,76.39,76.39,75.92,75.96,25834.0,76.39,76.39,75.92,75.96,25834.0
2022-01-25 11:00:00,75.93,76.11,75.59,75.74,16982.0,75.93,76.11,75.59,75.74,16982.0
2022-01-25 11:10:00,75.81,76.0,75.55,75.85,14220.0,75.81,76.0,75.55,75.85,14220.0
2022-01-25 11:20:00,75.86,76.04,75.82,75.91,37556.0,75.86,76.04,75.82,75.91,37556.0
2022-01-25 11:30:00,75.9,75.95,75.04,75.23,237017.0,75.9,75.95,75.04,75.23,237017.0
2022-01-25 11:40:00,75.22,75.57,75.12,75.29,111611.0,75.22,75.57,75.12,75.29,111611.0
2022-01-25 11:50:00,75.26,75.73,75.2,75.26,66968.0,75.26,75.73,75.2,75.26,66968.0
2022-01-25 12:00:00,75.23,75.82,75.13,75.49,69761.0,75.23,75.82,75.13,75.49,69761.0
2022-01-25 12:10:00,75.48,75.83,75.4,75.5,80015.0,75.48,75.83,75.4,75.5,80015.0
2022-01-25 12:20:00,75.46,75.9,75.45,75.71,46335.0,75.46,75.9,75.45,75.71,46335.0
2022-01-25 12:30:00,75.71,75.71,75.31,75.42,24993.0,75.71,75.71,75.31,75.42,24993.0
2022-01-25 12:40:00,75.41,75.54,75.2,75.29,29285.0,75.41,75.54,75.2,75.29,29285.0
2022-01-25 12:50:00,75.26,75.39,75.19,75.39,13096.0,75.26,75.39,75.19,75.39,13096.0
2022-01-25 13:00:00,75.36,75.36,75.03,75.2,18966.0,75.36,75.36,75.03,75.2,18966.0
2022-01-25 13:10:00,75.16,75.44,75.12,75.35,20900.0,75.16,75.44,75.12,75.35,20900.0
2022-01-25 13:20:00,75.35,75.63,75.23,75.58,17128.0,75.35,75.63,75.23,75.58,17128.0
2022-01-25 13:30:00,75.59,75.96,75.54,75.93,49095.0,75.59,75.96,75.54,75.93,49095.0
2022-01-25 13:40:00,75.95,76.3,75.86,76.27,20070.0,75.95,76.3,75.86,76.27,20070.0
2022-01-25 13:50:00,76.25,76.4,76.21,76.34,12190.0,76.25,76.4,76.21,76.34,12190.0
2022-01-25 14:00:00,76.32,76.37,75.97,76.04,28862.0,76.32,76.37,75.97,76.04,28862.0
2022-01-25 14:10:00,76.04,76.41,76.04,76.32,24529.0,76.04,76.41,76.04,76.32,24529.0
2022-01-25 14:20:00,76.36,76.43,76.21,76.34,25088.0,76.36,76.43,76.21,76.34,25088.0
2022-01-25 14:30:00,76.39,76.48,76.3,76.36,26128.0,76.39,76.48,76.3,76.36,26128.0
2022-01-25 14:40:00,76.39,76.67,76.37,76.51,25301.0,76.39,76.67,76.37,76.51,25301.0
2022-01-25 14:50:00,76.51,76.82,76.5,76.81,36067.0,76.51,76.82,76.5,76.81,36067.0
2022-01-25 15:00:00,76.79,76.86,76.4,76.5,33553.0,76.79,76.86,76.4,76.5,33553.0
2022-01-25 15:10:00,76.49,76.65,76.4,76.65,29373.0,76.49,76.65,76.4,76.65,29373.0
2022-01-25 15:20:00,76.65,76.68,76.19,76.2,39476.0,76.65,76.68,76.19,76.2,39476.0
2022-01-25 15:30:00,76.22,76.38,76.0,76.35,40703.0,76.22,76.38,76.0,76.35,40703.0
2022-01-25 15:40:00,76.35,76.56,76.26,76.37,42073.0,76.35,76.56,76.26,76.37,42073.0
2022-01-25 15:50:00,76.34,76.48,76.13,76.38,193851.0,76.34,76.48,76.13,76.38,193851.0
2022-01-26 09:30:00,76.37,76.46,75.63,76.04,64648.0,76.37,76.46,75.63,76.04,64648.0
2022-01-26 09:40:00,76.0,76.65,75.89,76.63,18332.0,76.0,76.65,75.89,76.63,18332.0
2022-01-26 09:50:00,76.63,77.23,76.61,76.9,26975.0,76.63,77.23,76.61,76.9,26975.0
2022-01-26 10:00:00,76.94,77.3,76.86,77.23,45773.0,76.94,77.3,76.86,77.23,45773.0
2022-01-26 10:10:00,77.13,77.26,76.8,77.01,34119.0,77.13,77.26,76.8,77.01,34119.0
2022-01-26 10:20:00,77.0,77.12,76.32,76.33,28939.0,77.0,77.12,76.32,76.33,28939.0
2022-01-26 10:30:00,76.33,76.38,75.86,75.94,26125.0,76.33,76.38,75.86,75.94,26125.0
2022-01-26 10:40:00,75.95,76.07,75.93,76.0,26040.0,75.95,76.07,75.93,76.0,26040.0
2022-01-26 10:50:00,76.0,76.36,75.96,76.25,47414.0,76.0,76.36,75.96,76.25,47414.0
2022-01-26 11:00:00,76.24,76.42,76.03,76.42,20781.0,76.24,76.42,76.03,76.42,20781.0
2022-01-26 11:10:00,76.43,76.49,76.07,76.1,26652.0,76.43,76.49,76.07,76.1,26652.0
2022-01-26 11:20:00,76.11,76.34,76.11,76.19,57279.0,76.11,76.34,76.11,76.19,57279.0
2022-01-26 11:30:00,76.23,76.3,76.0,76.23,37374.0,76.23,76.3,76.0,76.23,37374.0
2022-01-26 11:40:00,76.2,76.31,76.1,76.15,26548.0,76.2,76.31,76.1,76.15,26548.0
2022-01-26 11:50:00,76.17,76.26,76.03,76.19,14939.0,76.17,76.26,76.03,76.19,14939.0
2022-01-26 12:00:00,76.21,76.33,76.16,76.33,80184.0,76.21,76.33,76.16,76.33,80184.0
2022-01-26 12:10:00,76.34,76.7,76.34,76.59,10237.0,76.34,76.7,76.34,76.59,10237.0
2022-01-26 12:20:00,76.55,76.58,76.42,76.44,5036.0,76.55,76.58,76.42,76.44,5036.0
2022-01-26 12:30:00,76.44,76.46,76.18,76.2,13490.0,76.44,76.46,76.18,76.2,13490.0
2022-01-26 12:40:00,76.21,76.27,76.12,76.27,20696.0,76.21,76.27,76.12,76.27,20696.0
2022-01-26 12:50:00,76.25,76.26,76.08,76.18,18538.0,76.25,76.26,76.08,76.18,18538.0
2022-01-26 13:00:00,76.19,76.22,75.97,76.18,45982.0,76.19,76.22,75.97,76.18,45982.0
2022-01-26 13:10:00,76.18,76.21,76.0,76.07,25843.0,76.18,76.21,76.0,76.07,25843.0
2022-01-26 13:20:00,76.04,76.13,75.89,76.0,36939.0,76.04,76.13,75.89,76.0,36939.0
2022-01-26 13:30:00,75.98,76.21,75.97,76.16,30693.0,75.98,76.21,75.97,76.16,30693.0
2022-01-26 13:40:00,76.17,76.25,76.14,76.21,15695.0,76.17,76.25,76.14,76.21,15695.0
2022-01-26 13:50:00,76.21,76.33,76.13,76.22,20098.0,76.21,76.33,76.13,76.22,20098.0
2022-01-26 14:00:00,76.22,76.66,76.12,76.34,44981.0,76.22,76.66,76.12,76.34,44981.0
2022-01-26 14:10:00,76.38,76.45,75.89,76.04,33966.0,76.38,76.45,75.89,76.04,33966.0
2022-01-26 14:20:00,76.04,76.64,76.04,76.59,53386.0,76.04,76.64,76.04,76.59,53386.0
2022-01-26 14:30:00,76.55,76.66,76.09,76.4,57767.0,76.55,76.66,76.09,76.4,57767.0
2022-01-26 14:40:00,76.45,76.52,75.45,75.5,60556.0,76.45,76.52,75.45,75.5,60556.0
2022-01-26 14:50:00,75.45,75.78,75.41,75.69,59923.0,75.45,75.78,75.41,75.69,59923.0
2022-01-26 15:00:00,75.67,75.68,74.83,74.83,81244.0,75.67,75.68,74.83,74.83,81244.0
2022-01-26 15:10:00,74.89,75.09,74.7,74.72,137281.0,74.89,75.09,74.7,74.72,137281.0
2022-01-26 15:20:00,74.77,75.17,74.46,75.14,45185.0,74.77,75.17,74.46,75.14,45185.0
2022-01-26 15:30:00,75.14,75.37,74.72,75.06,74505.0,75.14,75.37,74.72,75.06,74505.0
2022-01-26 15:40:00,75.08,75.29,74.82,74.88,86105.0,75.08,75.29,74.82,74.88,86105.0
2022-01-26 15:50:00,75.02,75.44,74.82,75.33,297094.0,75.02,75.44,74.82,75.33,297094.0
2022-01-27 09:30:00,77.1,77.15,76.32,76.41,372791.0,77.1,77.15,76.32,76.41,372791.0
2022-01-27 09:40:00,76.4,76.79,76.17,76.64,160391.0,76.4,76.79,76.17,76.64,160391.0
2022-01-27 09:50:00,76.63,76.84,76.3,76.6,228988.0,76.63,76.84,76.3,76.6,228988.0
2022-01-27 10:00:00,76.61,76.77,76.31,76.69,103802.0,76.61,76.77,76.31,76.69,103802.0
2022-01-27 10:10:00,76.69,77.13,76.58,76.94,318348.0,76.69,77.13,76.58,76.94,318348.0
2022-01-27 10:20:00,76.94,76.99,76.39,76.48,154076.0,76.94,76.99,76.39,76.48,154076.0
2022-01-27 10:30:00,76.39,76.78,76.39,76.7,96244.0,76.39,76.78,76.39,76.7,96244.0
2022-01-27 10:40:00,76.7,77.14,76.55,77.01,96655.0,76.7,77.14,76.55,77.01,96655.0
2022-01-27 10:50:00,76.99,77.13,76.8,77.05,116062.0,76.99,77.13,76.8,77.05,116062.0
2022-01-27 11:00:00,77.07,77.1,76.7,76.79,91127.0,77.07,77.1,76.7,76.79,91127.0
2022-01-27 11:10:00,76.8,77.03,76.42,76.62,67676.0,76.8,77.03,76.42,76.62,67676.0
2022-01-27 11:20:00,76.63,76.84,76.48,76.84,60248.0,76.63,76.84,76.48,76.84,60248.0
2022-01-27 11:30:00,76.88,77.19,76.81,76.87,232687.0,76.88,77.19,76.81,76.87,232687.0
2022-01-27 11:40:00,76.86,77.09,76.65,76.7,85548.0,76.86,77.09,76.65,76.7,85548.0
2022-01-27 11:50:00,76.68,76.73,76.38,76.64,82455.0,76.68,76.73,76.38,76.64,82455.0
2022-01-27 12:00:00,76.63,76.63,76.04,76.14,65493.0,76.63,76.63,76.04,76.14,65493.0
2022-01-27 12:10:00,76.19,76.45,76.07,76.4,43187.0,76.19,76.45,76.07,76.4,43187.0
2022-01-27 12:20:00,76.38,76.48,75.88,76.0,51441.0,76.38,76.48,75.88,76.0,51441.0
2022-01-27 12:30:00,75.97,76.09,75.63,75.79,54113.0,75.97,76.09,75.63,75.79,54113.0
2022-01-27 12:40:00,75.81,75.92,75.54,75.69,52702.0,75.81,75.92,75.54,75.69,52702.0
2022-01-27 12:50:00,75.71,75.91,75.62,75.91,37326.0,75.71,75.91,75.62,75.91,37326.0
2022-01-27 13:00:00,75.87,75.95,75.48,75.59,57729.0,75.87,75.95,75.48,75.59,57729.0
2022-01-27 13:10:00,75.58,75.58,75.19,75.25,71329.0,75.58,75.58,75.19,75.25,71329.0
2022-01-27 13:20:00,75.24,75.41,75.11,75.12,52790.0,75.24,75.41,75.11,75.12,52790.0
2022-01-27 13:30:00,75.12,75.6,75.11,75.4,35687.0,75.12,75.6,75.11,75.4,35687.0
2022-01-27 13:40:00,75.42,75.62,75.35,75.58,26927.0,75.42,75.62,75.35,75.58,26927.0
2022-01-27 13:50:00,75.57,75.83,75.43,75.77,37129.0,75.57,75.83,75.43,75.77,37129.0
2022-01-27 14:00:00,75.76,76.03,75.72,75.9,48022.0,75.76,76.03,75.72,75.9,48022.0
2022-01-27 14:10:00,75.9,76.0,75.67,75.76,41668.0,75.9,76.0,75.67,75.76,41668.0
2022-01-27 14:20:00,75.75,75.87,75.63,75.73,73660.0,75.75,75.87,75.63,75.73,73660.0
2022-01-27 14:30:00,75.71,75.88,75.57,75.81,24911.0,75.71,75.88,75.57,75.81,24911.0
2022-01-27 14:40:00,75.79,76.31,75.76,76.06,75155.0,75.79,76.31,75.76,76.06,75155.0
2022-01-27 14:50:00,76.03,76.03,75.63,75.77,76473.0,76.03,76.03,75.63,75.77,76473.0
2022-01-27 15:00:00,75.76,76.16,75.76,75.94,76606.0,75.76,76.16,75.76,75.94,76606.0
2022-01-27 15:10:00,75.98,76.07,75.63,76.03,85868.0,75.98,76.07,75.63,76.03,85868.0
2022-01-27 15:20:00,76.07,76.42,75.9,76.35,82814.0,76.07,76.42,75.9,76.35,82814.0
2022-01-27 15:30:00,76.36,76.37,76.16,76.26,116047.0,76.36,76.37,76.16,76.26,116047.0
2022-01-27 15:40:00,76.27,76.59,76.09,76.16,130753.0,76.27,76.59,76.09,76.16,130753.0
2022-01-27 15:50:00,76.27,76.48,76.14,76.27,295008.0,76.27,76.48,76.14,76.27,295008.0
2022-01-28 09:30:00,75.9,76.04,75.5,75.72,28182.0,75.9,76.04,75.5,75.72,28182.0
2022-01-28 09:40:00,75.66,76.11,75.59,75.93,23588.0,75.66,76.11,75.59,75.93,23588.0
2022-01-28 09:50:00,76.02,76.34,75.84,75.99,36835.0,76.02,76.34,75.84,75.99,36835.0
2022-01-28 10:00:00,76.03,76.31,75.98,76.19,33277.0,76.03,76.31,75.98,76.19,33277.0
2022-01-28 10:10:00,76.14,76.35,76.05,76.18,20222.0,76.14,76.35,76.05,76.18,20222.0
2022-01-28 10:20:00,76.18,76.25,75.9,75.99,17151.0,76.18,76.25,75.9,75.99,17151.0
2022-01-28 10:30:00,76.07,76.27,75.96,76.19,14809.0,76.07,76.27,75.96,76.19,14809.0
2022-01-28 10:40:00,76.16,76.2,75.71,76.2,9317.0,76.16,76.2,75.71,76.2,9317.0
2022-01-28 10:50:00,76.12,76.3,76.0,76.27,14794.0,76.12,76.3,76.0,76.27,14794.0
2022-01-28 11:00:00,76.32,76.34,75.94,76.26,29200.0,76.32,76.34,75.94,76.26,29200.0
2022-01-28 11:10:00,76.24,76.5,76.24,76.45,50646.0,76.24,76.5,76.24,76.45,50646.0
2022-01-28 11:20:00,76.51,76.58,76.4,76.42,46418.0,76.51,76.58,76.4,76.42,46418.0
2022-01-28 11:30:00,76.45,76.57,76.27,76.49,15365.0,76.45,76.57,76.27,76.49,15365.0
2022-01-28 11:40:00,76.45,76.67,76.44,76.6,8037.0,76.45,76.67,76.44,76.6,8037.0
2022-01-28 11:50:00,76.57,76.64,76.49,76.62,46872.0,76.57,76.64,76.49,76.62,46872.0
2022-01-28 12:00:00,76.58,76.65,76.49,76.61,14643.0,76.58,76.65,76.49,76.61,14643.0
2022-01-28 12:10:00,76.68,76.74,76.36,76.49,24104.0,76.68,76.74,76.36,76.49,24104.0
2022-01-28 12:20:00,76.48,76.48,76.09,76.24,17020.0,76.48,76.48,76.09,76.24,17020.0
2022-01-28 12:30:00,76.29,76.37,76.11,76.11,23258.0,76.29,76.37,76.11,76.11,23258.0
2022-01-28 12:40:00,76.14,76.26,76.02,76.06,19521.0,76.14,76.26,76.02,76.06,19521.0
2022-01-28 12:50:00,76.08,76.08,75.85,75.92,19772.0,76.08,76.08,75.85,75.92,19772.0
2022-01-28 13:00:00,75.85,76.19,75.85,76.04,36524.0,75.85,76.19,75.85,76.04,36524.0
2022-01-28 13:10:00,76.05,76.09,75.92,75.94,37454.0,76.05,76.09,75.92,75.94,37454.0
2022-01-28 13:20:00,75.95,75.99,75.73,75.86,20924.0,75.95,75.99,75.73,75.86,20924.0
2022-01-28 13:30:00,75.88,76.17,75.87,75.97,29882.0,75.88,76.17,75.87,75.97,29882.0
2022-01-28 13:40:00,75.94,76.07,75.89,75.89,26831.0,75.94,76.07,75.89,75.89,26831.0
2022-01-28 13:50:00,75.93,76.1,75.89,75.95,22442.0,75.93,76.1,75.89,75.95,22442.0
2022-01-28 14:00:00,75.94,76.11,75.87,75.95,56590.0,75.94,76.11,75.87,75.95,56590.0
2022-01-28 14:10:00,75.94,75.95,75.66,75.79,15978.0,75.94,75.95,75.66,75.79,15978.0
2022-01-28 14:20:00,75.77,75.77,75.57,75.69,14214.0,75.77,75.77,75.57,75.69,14214.0
2022-01-28 14:30:00,75.68,75.79,75.57,75.79,18753.0,75.68,75.79,75.57,75.79,18753.0
2022-01-28 14:40:00,75.81,76.01,75.81,75.98,37887.0,75.81,76.01,75.81,75.98,37887.0
2022-01-28 14:50:00,76.0,76.27,75.98,76.24,35347.0,76.0,76.27,75.98,76.24,35347.0
2022-01-28 15:00:00,76.28,76.34,76.17,76.33,22408.0,76.28,76.34,76.17,76.33,22408.0
2022-01-28 15:10:00,76.31,76.36,76.14,76.27,23215.0,76.31,76.36,76.14,76.27,23215.0
2022-01-28 15:20:00,76.27,76.57,76.24,76.47,24551.0,76.27,76.57,76.24,76.47,24551.0
2022-01-28 15:30:00,76.45,76.74,76.24,76.67,59077.0,76.45,76.74,76.24,76.67,59077.0
2022-01-28 15:40:00,76.68,77.04,76.67,77.02,67161.0,76.68,77.04,76.67,77.02,67161.0
2022-01-28 15:50:00,77.06,77.36,77.01,77.28,216464.0,77.06,77.36,77.01,77.28,216464.0
2022-01-31 09:30:00,76.82,77.12,76.48,76.93,47294.0,76.82,77.12,76.48,76.93,47294.0
2022-01-31 09:40:00,76.93,77.22,76.77,77.02,27459.0,76.93,77.22,76.77,77.02,27459.0
2022-01-31 09:50:00,76.99,77.26,76.9,77.11,23434.0,76.99,77.26,76.9,77.11,23434.0
2022-01-31 10:00:00,77.11,77.26,77.0,77.17,23117.0,77.11,77.26,77.0,77.17,23117.0
2022-01-31 10:10:00,77.19,77.24,77.05,77.11,61200.0,77.19,77.24,77.05,77.11,61200.0
2022-01-31 10:20:00,77.1,77.14,76.6,76.6,30276.0,77.1,77.14,76.6,76.6,30276.0
2022-01-31 10:30:00,76.62,76.84,76.56,76.62,15159.0,76.62,76.84,76.56,76.62,15159.0
2022-01-31 10:40:00,76.63,76.73,76.48,76.55,18332.0,76.63,76.73,76.48,76.55,18332.0
2022-01-31 10:50:00,76.57,76.83,76.54,76.7,10655.0,76.57,76.83,76.54,76.7,10655.0
2022-01-31 11:00:00,76.74,76.9,76.57,76.89,17850.0,76.74,76.9,76.57,76.89,17850.0
2022-01-31 11:10:00,76.87,76.98,76.74,76.84,17931.0,76.87,76.98,76.74,76.84,17931.0
2022-01-31 11:20:00,76.85,76.95,76.72,76.83,24272.0,76.85,76.95,76.72,76.83,24272.0
2022-01-31 11:30:00,76.85,76.97,76.77,76.77,25366.0,76.85,76.97,76.77,76.77,25366.0
2022-01-31 11:40:00,76.8,76.87,76.78,76.87,19628.0,76.8,76.87,76.78,76.87,19628.0
2022-01-31 11:50:00,76.88,76.97,76.55,76.55,39495.0,76.88,76.97,76.55,76.55,39495.0
2022-01-31 12:00:00,76.56,76.61,76.49,76.49,18811.0,76.56,76.61,76.49,76.49,18811.0
2022-01-31 12:10:00,76.53,76.95,76.52,76.91,31013.0,76.53,76.95,76.52,76.91,31013.0
2022-01-31 12:20:00,76.9,76.98,76.81,76.95,31317.0,76.9,76.98,76.81,76.95,31317.0
2022-01-31 12:30:00,76.95,76.97,76.81,76.87,14940.0,76.95,76.97,76.81,76.87,14940.0
2022-01-31 12:40:00,76.86,76.97,76.82,76.9,24893.0,76.86,76.97,76.82,76.9,24893.0
2022-01-31 12:50:00,76.89,76.98,76.83,76.96,28125.0,76.89,76.98,76.83,76.96,28125.0
2022-01-31 13:00:00,76.94,76.96,76.89,76.95,16041.0,76.94,76.96,76.89,76.95,16041.0
2022-01-31 13:10:00,76.97,77.11,76.9,77.1,41875.0,76.97,77.11,76.9,77.1,41875.0
2022-01-31 13:20:00,77.09,77.29,77.08,77.15,22139.0,77.09,77.29,77.08,77.15,22139.0
2022-01-31 13:30:00,77.17,77.29,77.14,77.23,22566.0,77.17,77.29,77.14,77.23,22566.0
2022-01-31 13:40:00,77.21,77.42,77.2,77.32,28636.0,77.21,77.42,77.2,77.32,28636.0
2022-01-31 13:50:00,77.33,77.45,77.28,77.38,16069.0,77.33,77.45,77.28,77.38,16069.0
2022-01-31 14:00:00,77.4,77.57,77.36,77.49,50081.0,77.4,77.57,77.36,77.49,50081.0
2022-01-31 14:10:00,77.49,77.66,77.49,77.64,13544.0,77.49,77.66,77.49,77.64,13544.0
2022-01-31 14:20:00,77.6,77.78,77.58,77.76,23775.0,77.6,77.78,77.58,77.76,23775.0
2022-01-31 14:30:00,77.78,77.89,77.75,77.86,28734.0,77.78,77.89,77.75,77.86,28734.0
2022-01-31 14:40:00,77.84,77.86,77.71,77.74,22099.0,77.84,77.86,77.71,77.74,22099.0
2022-01-31 14:50:00,77.74,77.83,77.71,77.83,22000.0,77.74,77.83,77.71,77.83,22000.0
2022-01-31 15:00:00,77.8,77.89,77.66,77.69,29545.0,77.8,77.89,77.66,77.69,29545.0
2022-01-31 15:10:00,77.7,77.7,77.28,77.35,56754.0,77.7,77.7,77.28,77.35,56754.0
2022-01-31 15:20:00,77.4,77.66,77.34,77.54,38820.0,77.4,77.66,77.34,77.54,38820.0
2022-01-31 15:30:00,77.53,77.79,77.48,77.68,47300.0,77.53,77.79,77.48,77.68,47300.0
2022-01-31 15:40:00,77.66,77.71,77.57,77.67,59600.0,77.66,77.71,77.57,77.67,59600.0
2022-01-31 15:50:00,77.66,77.95,77.66,77.76,288308.0,77.66,77.95,77.66,77.76,288308.0
2022-02-01 09:30:00,78.03,78.45,77.36,78.29,55852.0,78.03,78.45,77.36,78.29,55852.0
2022-02-01 09:40:00,78.29,78.29,77.27,77.34,31372.0,78.29,78.29,77.27,77.34,31372.0
2022-02-01 09:50:00,77.34,77.44,77.1,77.23,56979.0,77.34,77.44,77.1,77.23,56979.0
2022-02-01 10:00:00,77.2,77.39,76.95,77.12,31880.0,77.2,77.39,76.95,77.12,31880.0
2022-02-01 10:10:00,77.18,77.37,77.1,77.18,26539.0,77.18,77.37,77.1,77.18,26539.0
2022-02-01 10:20:00,77.15,77.21,76.76,76.81,49498.0,77.15,77.21,76.76,76.81,49498.0
2022-02-01 10:30:00,76.78,77.0,76.78,76.85,44365.0,76.78,77.0,76.78,76.85,44365.0
2022-02-01 10:40:00,76.92,77.25,76.58,76.58,106088.0,76.92,77.25,76.58,76.58,106088.0
2022-02-01 10:50:00,76.58,76.73,76.51,76.63,46656.0,76.58,76.73,76.51,76.63,46656.0
2022-02-01 11:00:00,76.65,76.76,76.44,76.58,28535.0,76.65,76.76,76.44,76.58,28535.0
2022-02-01 11:10:00,76.61,76.76,76.53,76.62,29575.0,76.61,76.76,76.53,76.62,29575.0
2022-02-01 11:20:00,76.64,76.78,76.53,76.74,47423.0,76.64,76.78,76.53,76.74,47423.0
2022-02-01 11:30:00,76.69,76.7,76.26,76.53,28406.0,76.69,76.7,76.26,76.53,28406.0
2022-02-01 11:40:00,76.57,76.7,76.51,76.52,17529.0,76.57,76.7,76.51,76.52,17529.0
2022-02-01 11:50:00,76.49,76.68,76.46,76.48,32346.0,76.49,76.68,76.46,76.48,32346.0
2022-02-01 12:00:00,76.44,76.63,76.44,76.56,22429.0,76.44,76.63,76.44,76.56,22429.0
2022-02-01 12:10:00,76.59,76.6,76.37,76.48,28360.0,76.59,76.6,76.37,76.48,28360.0
2022-02-01 12:20:00,76.5,76.53,76.34,76.53,16711.0,76.5,76.53,76.34,76.53,16711.0
2022-02-01 12:30:00,76.49,76.49,76.22,76.31,18066.0,76.49,76.49,76.22,76.31,18066.0
2022-02-01 12:40:00,76.28,76.38,76.25,76.33,15272.0,76.28,76.38,76.25,76.33,15272.0
2022-02-01 12:50:00,76.34,76.43,76.3,76.42,13707.0,76.34,76.43,76.3,76.42,13707.0
2022-02-01 13:00:00,76.4,76.4,76.21,76.28,21442.0,76.4,76.4,76.21,76.28,21442.0
2022-02-01 13:10:00,76.3,76.5,76.29,76.47,28178.0,76.3,76.5,76.29,76.47,28178.0
2022-02-01 13:20:00,76.48,76.56,76.26,76.3,23865.0,76.48,76.56,76.26,76.3,23865.0
2022-02-01 13:30:00,76.28,76.45,76.22,76.45,30504.0,76.28,76.45,76.22,76.45,30504.0
2022-02-01 13:40:00,76.44,76.6,76.41,76.56,19223.0,76.44,76.6,76.41,76.56,19223.0
2022-02-01 13:50:00,76.56,76.68,76.55,76.61,16041.0,76.56,76.68,76.55,76.61,16041.0
2022-02-01 14:00:00,76.63,76.66,76.35,76.37,44718.0,76.63,76.66,76.35,76.37,44718.0
2022-02-01 14:10:00,76.38,76.41,76.2,76.21,50062.0,76.38,76.41,76.2,76.21,50062.0
2022-02-01 14:20:00,76.2,76.23,76.1,76.21,34042.0,76.2,76.23,76.1,76.21,34042.0
2022-02-01 14:30:00,76.24,76.25,76.02,76.09,38228.0,76.24,76.25,76.02,76.09,38228.0
2022-02-01 14:40:00,76.09,76.3,76.08,76.15,51075.0,76.09,76.3,76.08,76.15,51075.0
2022-02-01 14:50:00,76.14,76.17,76.06,76.14,27165.0,76.14,76.17,76.06,76.14,27165.0
2022-02-01 15:00:00,76.14,76.39,76.1,76.38,34897.0,76.14,76.39,76.1,76.38,34897.0
2022-02-01 15:10:00,76.4,76.52,76.36,76.44,19205.0,76.4,76.52,76.36,76.44,19205.0
2022-02-01 15:20:00,76.46,76.6,76.44,76.58,25801.0,76.46,76.6,76.44,76.58,25801.0
2022-02-01 15:30:00,76.58,76.62,76.44,76.45,59472.0,76.58,76.62,76.44,76.45,59472.0
2022-02-01 15:40:00,76.46,76.71,76.45,76.69,88284.0,76.46,76.71,76.45,76.69,88284.0
2022-02-01 15:50:00,76.7,77.02,76.68,76.94,346842.0,76.7,77.02,76.68,76.94,346842.0
2022-02-02 09:30:00,76.83,77.3,76.79,77.2,46935.0,76.83,77.3,76.79,77.2,46935.0
2022-02-02 09:40:00,77.2,77.62,77.2,77.52,23717.0,77.2,77.62,77.2,77.52,23717.0
2022-02-02 09:50:00,77.59,77.59,77.06,77.19,17858.0,77.59,77.59,77.06,77.19,17858.0
2022-02-02 10:00:00,77.21,77.93,77.2,77.9,41735.0,77.21,77.93,77.2,77.9,41735.0
2022-02-02 10:10:00,77.85,77.89,77.54,77.73,48474.0,77.85,77.89,77.54,77.73,48474.0
2022-02-02 10:20:00,77.77,78.0,77.64,77.91,18126.0,77.77,78.0,77.64,77.91,18126.0
2022-02-02 10:30:00,77.85,77.85,77.62,77.84,18293.0,77.85,77.85,77.62,77.84,18293.0
2022-02-02 10:40:00,77.89,78.17,77.82,78.08,12411.0,77.89,78.17,77.82,78.08,12411.0
2022-02-02 10:50:00,78.1,78.14,77.75,77.84,17404.0,78.1,78.14,77.75,77.84,17404.0
2022-02-02 11:00:00,77.86,77.9,77.7,77.87,23304.0,77.86,77.9,77.7,77.87,23304.0
2022-02-02 11:10:00,77.9,78.03,77.67,78.0,17481.0,77.9,78.03,77.67,78.0,17481.0
2022-02-02 11:20:00,77.99,78.17,77.96,77.96,33734.0,77.99,78.17,77.96,77.96,33734.0
2022-02-02 11:30:00,77.96,78.13,77.93,78.05,14568.0,77.96,78.13,77.93,78.05,14568.0
2022-02-02 11:40:00,78.09,78.19,78.06,78.11,15127.0,78.09,78.19,78.06,78.11,15127.0
2022-02-02 11:50:00,78.17,78.21,78.1,78.2,9889.0,78.17,78.21,78.1,78.2,9889.0
2022-02-02 12:00:00,78.17,78.3,78.11,78.28,25137.0,78.17,78.3,78.11,78.28,25137.0
2022-02-02 12:10:00,78.25,78.28,78.16,78.23,25823.0,78.25,78.28,78.16,78.23,25823.0
2022-02-02 12:20:00,78.24,78.25,78.17,78.23,12990.0,78.24,78.25,78.17,78.23,12990.0
2022-02-02 12:30:00,78.19,78.37,78.16,78.34,11529.0,78.19,78.37,78.16,78.34,11529.0
2022-02-02 12:40:00,78.36,78.55,78.3,78.52,32131.0,78.36,78.55,78.3,78.52,32131.0
2022-02-02 12:50:00,78.54,78.8,78.52,78.8,70284.0,78.54,78.8,78.52,78.8,70284.0
2022-02-02 13:00:00,78.79,79.06,78.78,78.95,77143.0,78.79,79.06,78.78,78.95,77143.0
2022-02-02 13:10:00,78.96,79.01,78.73,78.74,45496.0,78.96,79.01,78.73,78.74,45496.0
2022-02-02 13:20:00,78.73,78.73,78.55,78.68,20593.0,78.73,78.73,78.55,78.68,20593.0
2022-02-02 13:30:00,78.69,78.79,78.69,78.79,13419.0,78.69,78.79,78.69,78.79,13419.0
2022-02-02 13:40:00,78.79,78.89,78.71,78.71,35117.0,78.79,78.89,78.71,78.71,35117.0
2022-02-02 13:50:00,78.74,78.8,78.66,78.69,28461.0,78.74,78.8,78.66,78.69,28461.0
2022-02-02 14:00:00,78.67,78.7,78.61,78.64,14466.0,78.67,78.7,78.61,78.64,14466.0
2022-02-02 14:10:00,78.65,78.69,78.4,78.52,18872.0,78.65,78.69,78.4,78.52,18872.0
2022-02-02 14:20:00,78.5,78.73,78.48,78.72,25419.0,78.5,78.73,78.48,78.72,25419.0
2022-02-02 14:30:00,78.73,78.74,78.58,78.62,27713.0,78.73,78.74,78.58,78.62,27713.0
2022-02-02 14:40:00,78.65,78.8,78.62,78.67,44792.0,78.65,78.8,78.62,78.67,44792.0
2022-02-02 14:50:00,78.66,78.68,78.56,78.62,46473.0,78.66,78.68,78.56,78.62,46473.0
2022-02-02 15:00:00,78.63,78.83,78.58,78.78,35536.0,78.63,78.83,78.58,78.78,35536.0
2022-02-02 15:10:00,78.77,78.88,78.68,78.87,26702.0,78.77,78.88,78.68,78.87,26702.0
2022-02-02 15:20:00,78.89,79.05,78.84,78.93,36161.0,78.89,79.05,78.84,78.93,36161.0
2022-02-02 15:30:00,78.94,79.07,78.88,79.01,45827.0,78.94,79.07,78.88,79.01,45827.0
2022-02-02 15:40:00,79.01,79.23,78.95,79.06,73100.0,79.01,79.23,78.95,79.06,73100.0
2022-02-02 15:50:00,79.08,79.08,78.8,78.82,229226.0,79.08,79.08,78.8,78.82,229226.0
2022-02-03 09:30:00,81.37,81.37,79.12,79.64,141842.0,81.37,81.37,79.12,79.64,141842.0
2022-02-03 09:40:00,79.53,79.76,78.98,79.1,131207.0,79.53,79.76,78.98,79.1,131207.0
2022-02-03 09:50:00,79.13,79.3,78.62,79.11,56611.0,79.13,79.3,78.62,79.11,56611.0
2022-02-03 10:00:00,79.23,79.67,79.15,79.15,37708.0,79.23,79.67,79.15,79.15,37708.0
2022-02-03 10:10:00,79.22,79.85,79.14,79.85,36466.0,79.22,79.85,79.14,79.85,36466.0
2022-02-03 10:20:00,79.83,80.02,79.68,80.0,58855.0,79.83,80.02,79.68,80.0,58855.0
2022-02-03 10:30:00,80.0,80.62,79.94,80.56,121953.0,80.0,80.62,79.94,80.56,121953.0
2022-02-03 10:40:00,80.56,81.11,80.49,80.95,198679.0,80.56,81.11,80.49,80.95,198679.0
2022-02-03 10:50:00,80.99,81.18,80.84,80.98,109028.0,80.99,81.18,80.84,80.98,109028.0
2022-02-03 11:00:00,81.0,81.1,80.82,81.01,79897.0,81.0,81.1,80.82,81.01,79897.0
2022-02-03 11:10:00,81.0,81.25,80.97,81.25,92455.0,81.0,81.25,80.97,81.25,92455.0
2022-02-03 11:20:00,81.22,81.27,80.87,81.13,69602.0,81.22,81.27,80.87,81.13,69602.0
2022-02-03 11:30:00,81.11,81.17,80.95,81.01,75506.0,81.11,81.17,80.95,81.01,75506.0
2022-02-03 11:40:00,81.01,81.29,80.94,81.16,66307.0,81.01,81.29,80.94,81.16,66307.0
2022-02-03 11:50:00,81.15,81.23,80.96,81.0,76368.0,81.15,81.23,80.96,81.0,76368.0
2022-02-03 12:00:00,81.02,81.26,80.97,81.25,94447.0,81.02,81.26,80.97,81.25,94447.0
2022-02-03 12:10:00,81.22,81.48,81.16,81.26,115685.0,81.22,81.48,81.16,81.26,115685.0
2022-02-03 12:20:00,81.28,81.44,81.23,81.42,93381.0,81.28,81.44,81.23,81.42,93381.0
2022-02-03 12:30:00,81.41,81.67,81.33,81.65,51876.0,81.41,81.67,81.33,81.65,51876.0
2022-02-03 12:40:00,81.62,81.75,81.3,81.49,164693.0,81.62,81.75,81.3,81.49,164693.0
2022-02-03 12:50:00,81.48,81.83,81.41,81.79,184265.0,81.48,81.83,81.41,81.79,184265.0
2022-02-03 13:00:00,81.79,81.83,81.64,81.68,168245.0,81.79,81.83,81.64,81.68,168245.0
2022-02-03 13:10:00,81.66,81.83,81.44,81.59,124657.0,81.66,81.83,81.44,81.59,124657.0
2022-02-03 13:20:00,81.58,81.67,81.17,81.18,48959.0,81.58,81.67,81.17,81.18,48959.0
2022-02-03 13:30:00,81.13,81.26,81.04,81.18,54828.0,81.13,81.26,81.04,81.18,54828.0
2022-02-03 13:40:00,81.19,81.44,81.15,81.39,66169.0,81.19,81.44,81.15,81.39,66169.0
2022-02-03 13:50:00,81.39,81.46,81.28,81.4,82684.0,81.39,81.46,81.28,81.4,82684.0
2022-02-03 14:00:00,81.39,81.64,81.35,81.59,96259.0,81.39,81.64,81.35,81.59,96259.0
2022-02-03 14:10:00,81.61,81.7,81.34,81.43,94203.0,81.61,81.7,81.34,81.43,94203.0
2022-02-03 14:20:00,81.4,81.42,81.23,81.26,202301.0,81.4,81.42,81.23,81.26,202301.0
2022-02-03 14:30:00,81.27,81.27,81.03,81.09,94771.0,81.27,81.27,81.03,81.09,94771.0
2022-02-03 14:40:00,81.07,81.22,80.81,80.81,47611.0,81.07,81.22,80.81,80.81,47611.0
2022-02-03 14:50:00,80.83,81.21,80.78,81.21,52369.0,80.83,81.21,80.78,81.21,52369.0
2022-02-03 15:00:00,81.24,81.27,81.07,81.18,48783.0,81.24,81.27,81.07,81.18,48783.0
2022-02-03 15:10:00,81.18,81.5,81.13,81.43,67654.0,81.18,81.5,81.13,81.43,67654.0
2022-02-03 15:20:00,81.42,81.53,81.31,81.39,39524.0,81.42,81.53,81.31,81.39,39524.0
2022-02-03 15:30:00,81.39,81.42,81.15,81.23,52314.0,81.39,81.42,81.15,81.23,52314.0
2022-02-03 15:40:00,81.22,81.35,81.17,81.35,80562.0,81.22,81.35,81.17,81.35,80562.0
2022-02-03 15:50:00,81.35,81.58,81.14,81.53,416801.0,81.35,81.58,81.14,81.53,416801.0
2022-02-04 09:30:00,80.45,81.99,80.25,81.99,78285.0,80.45,81.99,80.25,81.99,78285.0
2022-02-04 09:40:00,81.97,82.36,81.86,82.26,83256.0,81.97,82.36,81.86,82.26,83256.0
2022-02-04 09:50:00,82.24,82.59,81.76,81.88,154591.0,82.24,82.59,81.76,81.88,154591.0
2022-02-04 10:00:00,81.94,81.98,80.97,81.01,225975.0,81.94,81.98,80.97,81.01,225975.0
2022-02-04 10:10:00,81.01,81.74,80.86,81.56,105851.0,81.01,81.74,80.86,81.56,105851.0
2022-02-04 10:20:00,81.56,81.56,80.64,80.68,129139.0,81.56,81.56,80.64,80.68,129139.0
2022-02-04 10:30:00,80.68,80.99,79.75,79.85,187968.0,80.68,80.99,79.75,79.85,187968.0
2022-02-04 10:40:00,79.89,79.91,78.94,79.48,308949.0,79.89,79.91,78.94,79.48,308949.0
2022-02-04 10:50:00,79.46,80.2,79.45,80.2,45437.0,79.46,80.2,79.45,80.2,45437.0
2022-02-04 11:00:00,80.19,80.19,79.5,79.79,146263.0,80.19,80.19,79.5,79.79,146263.0
2022-02-04 11:10:00,79.75,79.97,79.45,79.88,56852.0,79.75,79.97,79.45,79.88,56852.0
2022-02-04 11:20:00,79.83,80.2,79.67,80.0,30407.0,79.83,80.2,79.67,80.0,30407.0
2022-02-04 11:30:00,79.98,80.26,79.91,80.18,29344.0,79.98,80.26,79.91,80.18,29344.0
2022-02-04 11:40:00,80.21,80.26,80.04,80.1,22895.0,80.21,80.26,80.04,80.1,22895.0
2022-02-04 11:50:00,80.03,80.32,80.02,80.15,13605.0,80.03,80.32,80.02,80.15,13605.0
2022-02-04 12:00:00,80.17,80.29,80.1,80.16,10349.0,80.17,80.29,80.1,80.16,10349.0
2022-02-04 12:10:00,80.14,80.23,80.03,80.17,11867.0,80.14,80.23,80.03,80.17,11867.0
2022-02-04 12:20:00,80.15,80.29,80.07,80.24,33848.0,80.15,80.29,80.07,80.24,33848.0
2022-02-04 12:30:00,80.28,80.31,80.19,80.25,15109.0,80.28,80.31,80.19,80.25,15109.0
2022-02-04 12:40:00,80.26,80.31,80.18,80.26,17947.0,80.26,80.31,80.18,80.26,17947.0
2022-02-04 12:50:00,80.27,80.33,80.21,80.29,12968.0,80.27,80.33,80.21,80.29,12968.0
2022-02-04 13:00:00,80.3,80.74,80.29,80.71,27858.0,80.3,80.74,80.29,80.71,27858.0
2022-02-04 13:10:00,80.67,80.96,80.67,80.8,30929.0,80.67,80.96,80.67,80.8,30929.0
2022-02-04 13:20:00,80.78,80.8,80.61,80.78,25408.0,80.78,80.8,80.61,80.78,25408.0
2022-02-04 13:30:00,80.8,80.84,80.72,80.79,10882.0,80.8,80.84,80.72,80.79,10882.0
2022-02-04 13:40:00,80.83,81.08,80.8,80.96,38680.0,80.83,81.08,80.8,80.96,38680.0
2022-02-04 13:50:00,80.97,81.0,80.88,80.94,17966.0,80.97,81.0,80.88,80.94,17966.0
2022-02-04 14:00:00,80.94,80.94,80.68,80.7,17658.0,80.94,80.94,80.68,80.7,17658.0
2022-02-04 14:10:00,80.7,80.73,80.59,80.62,20023.0,80.7,80.73,80.59,80.62,20023.0
2022-02-04 14:20:00,80.62,80.72,80.54,80.55,13006.0,80.62,80.72,80.54,80.55,13006.0
2022-02-04 14:30:00,80.55,80.8,80.5,80.8,54045.0,80.55,80.8,80.5,80.8,54045.0
2022-02-04 14:40:00,80.83,80.95,80.83,80.92,29150.0,80.83,80.95,80.83,80.92,29150.0
2022-02-04 14:50:00,80.9,80.99,80.87,80.99,23382.0,80.9,80.99,80.87,80.99,23382.0
2022-02-04 15:00:00,80.96,81.07,80.92,81.07,27501.0,80.96,81.07,80.92,81.07,27501.0
2022-02-04 15:10:00,81.05,81.16,80.98,80.98,23514.0,81.05,81.16,80.98,80.98,23514.0
2022-02-04 15:20:00,80.98,81.07,80.95,81.06,22854.0,80.98,81.07,80.95,81.06,22854.0
2022-02-04 15:30:00,81.08,81.09,80.98,81.04,27144.0,81.08,81.09,80.98,81.04,27144.0
2022-02-04 15:40:00,81.03,81.03,80.77,80.83,54020.0,81.03,81.03,80.77,80.83,54020.0
2022-02-04 15:50:00,80.84,80.96,80.56,80.57,244277.0,80.84,80.96,80.56,80.57,244277.0
2022-02-07 09:30:00,80.66,81.12,80.16,80.28,77730.0,80.66,81.12,80.16,80.28,77730.0
2022-02-07 09:40:00,80.25,80.71,80.22,80.33,20773.0,80.25,80.71,80.22,80.33,20773.0
2022-02-07 09:50:00,80.3,80.58,80.23,80.48,23602.0,80.3,80.58,80.23,80.48,23602.0
2022-02-07 10:00:00,80.53,80.67,80.31,80.44,33545.0,80.53,80.67,80.31,80.44,33545.0
2022-02-07 10:10:00,80.42,80.65,80.3,80.62,110618.0,80.42,80.65,80.3,80.62,110618.0
2022-02-07 10:20:00,80.61,80.84,80.56,80.63,33508.0,80.61,80.84,80.56,80.63,33508.0
2022-02-07 10:30:00,80.67,80.88,80.63,80.84,43428.0,80.67,80.88,80.63,80.84,43428.0
2022-02-07 10:40:00,80.86,80.94,80.74,80.77,41960.0,80.86,80.94,80.74,80.77,41960.0
2022-02-07 10:50:00,80.76,80.88,80.71,80.81,45237.0,80.76,80.88,80.71,80.81,45237.0
2022-02-07 11:00:00,80.8,80.89,80.73,80.83,27320.0,80.8,80.89,80.73,80.83,27320.0
2022-02-07 11:10:00,80.85,81.04,80.8,81.04,44148.0,80.85,81.04,80.8,81.04,44148.0
2022-02-07 11:20:00,81.04,81.29,81.04,81.22,19854.0,81.04,81.29,81.04,81.22,19854.0
2022-02-07 11:30:00,81.19,81.28,80.85,80.88,31308.0,81.19,81.28,80.85,80.88,31308.0
2022-02-07 11:40:00,80.93,81.06,80.86,80.89,27103.0,80.93,81.06,80.86,80.89,27103.0
2022-02-07 11:50:00,80.92,81.05,80.88,80.94,20960.0,80.92,81.05,80.88,80.94,20960.0
2022-02-07 12:00:00,80.92,80.92,80.67,80.67,26661.0,80.92,80.92,80.67,80.67,26661.0
2022-02-07 12:10:00,80.69,80.74,80.53,80.58,25913.0,80.69,80.74,80.53,80.58,25913.0
2022-02-07 12:20:00,80.58,80.59,80.48,80.52,26660.0,80.58,80.59,80.48,80.52,26660.0
2022-02-07 12:30:00,80.52,80.78,80.5,80.74,15991.0,80.52,80.78,80.5,80.74,15991.0
2022-02-07 12:40:00,80.76,80.94,80.76,80.87,19412.0,80.76,80.94,80.76,80.87,19412.0
2022-02-07 12:50:00,80.85,80.87,80.76,80.77,17611.0,80.85,80.87,80.76,80.77,17611.0
2022-02-07 13:00:00,80.79,80.92,80.75,80.88,23606.0,80.79,80.92,80.75,80.88,23606.0
2022-02-07 13:10:00,80.86,80.9,80.77,80.85,17696.0,80.86,80.9,80.77,80.85,17696.0
2022-02-07 13:20:00,80.83,80.86,80.78,80.84,33389.0,80.83,80.86,80.78,80.84,33389.0
2022-02-07 13:30:00,80.84,81.23,80.83,81.14,69281.0,80.84,81.23,80.83,81.14,69281.0
2022-02-07 13:40:00,81.15,81.25,81.06,81.14,22223.0,81.15,81.25,81.06,81.14,22223.0
2022-02-07 13:50:00,81.09,81.4,81.07,81.38,19838.0,81.09,81.4,81.07,81.38,19838.0
2022-02-07 14:00:00,81.36,81.36,81.19,81.19,36198.0,81.36,81.36,81.19,81.19,36198.0
2022-02-07 14:10:00,81.2,81.47,81.2,81.47,18804.0,81.2,81.47,81.2,81.47,18804.0
2022-02-07 14:20:00,81.45,81.48,81.22,81.3,46132.0,81.45,81.48,81.22,81.3,46132.0
2022-02-07 14:30:00,81.3,81.42,81.19,81.38,40148.0,81.3,81.42,81.19,81.38,40148.0
2022-02-07 14:40:00,81.36,81.41,81.27,81.29,22906.0,81.36,81.41,81.27,81.29,22906.0
2022-02-07 14:50:00,81.27,81.38,81.26,81.33,21576.0,81.27,81.38,81.26,81.33,21576.0
2022-02-07 15:00:00,81.33,81.59,81.3,81.47,43338.0,81.33,81.59,81.3,81.47,43338.0
2022-02-07 15:10:00,81.48,81.57,81.43,81.48,62504.0,81.48,81.57,81.43,81.48,62504.0
2022-02-07 15:20:00,81.5,81.52,81.06,81.09,31374.0,81.5,81.52,81.06,81.09,31374.0
2022-02-07 15:30:00,81.08,81.09,80.89,80.9,41407.0,81.08,81.09,80.89,80.9,41407.0
2022-02-07 15:40:00,80.88,80.89,80.56,80.59,58600.0,80.88,80.89,80.56,80.59,58600.0
2022-02-07 15:50:00,80.61,80.82,80.41,80.8,143837.0,80.61,80.82,80.41,80.8,143837.0
2022-02-08 09:30:00,80.09,83.68,80.09,83.45,238209.0,80.09,83.68,80.09,83.45,238209.0
2022-02-08 09:40:00,83.66,83.66,81.81,81.82,167652.0,83.66,83.66,81.81,81.82,167652.0
2022-02-08 09:50:00,81.84,82.54,81.66,82.12,71462.0,81.84,82.54,81.66,82.12,71462.0
2022-02-08 10:00:00,82.17,83.07,82.08,82.84,60334.0,82.17,83.07,82.08,82.84,60334.0
2022-02-08 10:10:00,82.76,83.47,82.71,83.16,130769.0,82.76,83.47,82.71,83.16,130769.0
2022-02-08 10:20:00,83.28,83.52,83.05,83.5,64185.0,83.28,83.52,83.05,83.5,64185.0
2022-02-08 10:30:00,83.42,83.83,83.28,83.36,110699.0,83.42,83.83,83.28,83.36,110699.0
2022-02-08 10:40:00,83.25,83.51,83.03,83.46,41303.0,83.25,83.51,83.03,83.46,41303.0
2022-02-08 10:50:00,83.48,83.73,83.44,83.57,35787.0,83.48,83.73,83.44,83.57,35787.0
2022-02-08 11:00:00,83.57,84.48,83.57,84.22,103986.0,83.57,84.48,83.57,84.22,103986.0
2022-02-08 11:10:00,84.22,85.12,84.04,85.03,135057.0,84.22,85.12,84.04,85.03,135057.0
2022-02-08 11:20:00,85.04,85.52,85.03,85.19,115123.0,85.04,85.52,85.03,85.19,115123.0
2022-02-08 11:30:00,85.19,85.37,85.06,85.31,69037.0,85.19,85.37,85.06,85.31,69037.0
2022-02-08 11:40:00,85.31,85.4,84.86,84.87,42886.0,85.31,85.4,84.86,84.87,42886.0
2022-02-08 11:50:00,84.85,85.04,84.7,84.74,27336.0,84.85,85.04,84.7,84.74,27336.0
2022-02-08 12:00:00,84.65,84.94,84.61,84.68,38652.0,84.65,84.94,84.61,84.68,38652.0
2022-02-08 12:10:00,84.68,85.15,84.68,85.0,40099.0,84.68,85.15,84.68,85.0,40099.0
2022-02-08 12:20:00,84.92,85.07,84.77,84.82,40682.0,84.92,85.07,84.77,84.82,40682.0
2022-02-08 12:30:00,84.83,85.06,84.63,85.01,63751.0,84.83,85.06,84.63,85.01,63751.0
2022-02-08 12:40:00,85.0,85.12,84.97,85.04,21067.0,85.0,85.12,84.97,85.04,21067.0
2022-02-08 12:50:00,85.06,85.17,84.99,85.17,24101.0,85.06,85.17,84.99,85.17,24101.0
2022-02-08 13:00:00,85.19,85.32,84.78,84.84,42987.0,85.19,85.32,84.78,84.84,42987.0
2022-02-08 13:10:00,84.81,85.0,84.74,84.93,23059.0,84.81,85.0,84.74,84.93,23059.0
2022-02-08 13:20:00,84.88,84.95,84.7,84.91,33970.0,84.88,84.95,84.7,84.91,33970.0
2022-02-08 13:30:00,84.92,85.29,84.89,85.29,123555.0,84.92,85.29,84.89,85.29,123555.0
2022-02-08 13:40:00,85.27,85.3,85.04,85.17,31992.0,85.27,85.3,85.04,85.17,31992.0
2022-02-08 13:50:00,85.17,85.33,85.07,85.33,24798.0,85.17,85.33,85.07,85.33,24798.0
2022-02-08 14:00:00,85.33,85.4,85.1,85.3,29975.0,85.33,85.4,85.1,85.3,29975.0
2022-02-08 14:10:00,85.29,85.48,85.22,85.4,52100.0,85.29,85.48,85.22,85.4,52100.0
2022-02-08 14:20:00,85.39,85.45,84.9,85.01,54087.0,85.39,85.45,84.9,85.01,54087.0
2022-02-08 14:30:00,84.97,85.35,84.97,85.26,118343.0,84.97,85.35,84.97,85.26,118343.0
2022-02-08 14:40:00,85.25,85.5,85.04,85.1,91026.0,85.25,85.5,85.04,85.1,91026.0
2022-02-08 14:50:00,85.12,85.31,85.05,85.26,151018.0,85.12,85.31,85.05,85.26,151018.0
2022-02-08 15:00:00,85.25,85.46,85.14,85.27,40254.0,85.25,85.46,85.14,85.27,40254.0
2022-02-08 15:10:00,85.29,85.64,85.27,85.5,54684.0,85.29,85.64,85.27,85.5,54684.0
2022-02-08 15:20:00,85.5,85.78,85.36,85.7,235921.0,85.5,85.78,85.36,85.7,235921.0
2022-02-08 15:30:00,85.7,85.73,85.38,85.44,83876.0,85.7,85.73,85.38,85.44,83876.0
2022-02-08 15:40:00,85.44,85.88,85.43,85.83,177319.0,85.44,85.88,85.43,85.83,177319.0
2022-02-08 15:50:00,85.83,86.01,85.64,85.66,379117.0,85.83,86.01,85.64,85.66,379117.0
2022-02-09 09:30:00,86.4,86.57,85.85,85.87,91660.0,86.4,86.57,85.85,85.87,91660.0
2022-02-09 09:40:00,85.88,86.33,85.67,86.25,36012.0,85.88,86.33,85.67,86.25,36012.0
2022-02-09 09:50:00,86.27,86.5,85.97,86.37,98299.0,86.27,86.5,85.97,86.37,98299.0
2022-02-09 10:00:00,86.36,86.41,86.11,86.11,30899.0,86.36,86.41,86.11,86.11,30899.0
2022-02-09 10:10:00,86.12,86.3,86.0,86.19,26164.0,86.12,86.3,86.0,86.19,26164.0
2022-02-09 10:20:00,86.12,86.28,86.0,86.12,34411.0,86.12,86.28,86.0,86.12,34411.0
2022-02-09 10:30:00,86.12,86.65,86.0,86.65,33704.0,86.12,86.65,86.0,86.65,33704.0
2022-02-09 10:40:00,86.6,86.81,86.44,86.55,44135.0,86.6,86.81,86.44,86.55,44135.0
2022-02-09 10:50:00,86.55,86.6,86.43,86.57,18914.0,86.55,86.6,86.43,86.57,18914.0
2022-02-09 11:00:00,86.6,86.6,86.15,86.25,37100.0,86.6,86.6,86.15,86.25,37100.0
2022-02-09 11:10:00,86.28,86.5,86.12,86.38,23771.0,86.28,86.5,86.12,86.38,23771.0
2022-02-09 11:20:00,86.35,86.52,86.28,86.34,37731.0,86.35,86.52,86.28,86.34,37731.0
2022-02-09 11:30:00,86.29,86.32,86.05,86.25,30399.0,86.29,86.32,86.05,86.25,30399.0
2022-02-09 11:40:00,86.31,86.46,86.24,86.29,18805.0,86.31,86.46,86.24,86.29,18805.0
2022-02-09 11:50:00,86.29,86.48,86.24,86.43,51460.0,86.29,86.48,86.24,86.43,51460.0
2022-02-09 12:00:00,86.43,86.43,86.07,86.17,33319.0,86.43,86.43,86.07,86.17,33319.0
2022-02-09 12:10:00,86.14,86.38,86.08,86.34,19116.0,86.14,86.38,86.08,86.34,19116.0
2022-02-09 12:20:00,86.28,86.28,86.08,86.25,18517.0,86.28,86.28,86.08,86.25,18517.0
2022-02-09 12:30:00,86.26,86.45,86.17,86.45,12971.0,86.26,86.45,86.17,86.45,12971.0
2022-02-09 12:40:00,86.44,86.49,86.29,86.37,21630.0,86.44,86.49,86.29,86.37,21630.0
2022-02-09 12:50:00,86.37,86.44,86.29,86.44,19833.0,86.37,86.44,86.29,86.44,19833.0
2022-02-09 13:00:00,86.44,86.62,86.4,86.55,32683.0,86.44,86.62,86.4,86.55,32683.0
2022-02-09 13:10:00,86.54,86.61,86.28,86.44,36370.0,86.54,86.61,86.28,86.44,36370.0
2022-02-09 13:20:00,86.47,86.55,86.44,86.5,26036.0,86.47,86.55,86.44,86.5,26036.0
2022-02-09 13:30:00,86.49,86.68,86.44,86.45,26191.0,86.49,86.68,86.44,86.45,26191.0
2022-02-09 13:40:00,86.46,86.66,86.37,86.52,15770.0,86.46,86.66,86.37,86.52,15770.0
2022-02-09 13:50:00,86.52,86.61,86.45,86.5,24552.0,86.52,86.61,86.45,86.5,24552.0
2022-02-09 14:00:00,86.5,86.53,86.33,86.46,21797.0,86.5,86.53,86.33,86.46,21797.0
2022-02-09 14:10:00,86.47,86.49,86.38,86.49,22229.0,86.47,86.49,86.38,86.49,22229.0
2022-02-09 14:20:00,86.48,86.54,86.36,86.49,23067.0,86.48,86.54,86.36,86.49,23067.0
2022-02-09 14:30:00,86.51,86.55,86.39,86.4,32678.0,86.51,86.55,86.39,86.4,32678.0
2022-02-09 14:40:00,86.41,86.42,86.29,86.39,26483.0,86.41,86.42,86.29,86.39,26483.0
2022-02-09 14:50:00,86.38,86.42,86.02,86.02,54489.0,86.38,86.42,86.02,86.02,54489.0
2022-02-09 15:00:00,86.04,86.09,85.73,85.75,80195.0,86.04,86.09,85.73,85.75,80195.0
2022-02-09 15:10:00,85.75,85.99,85.66,85.99,27335.0,85.75,85.99,85.66,85.99,27335.0
2022-02-09 15:20:00,86.0,86.12,85.93,86.1,36483.0,86.0,86.12,85.93,86.1,36483.0
2022-02-09 15:30:00,86.09,86.15,85.96,86.07,65498.0,86.09,86.15,85.96,86.07,65498.0
2022-02-09 15:40:00,86.07,86.09,85.82,86.08,65829.0,86.07,86.09,85.82,86.08,65829.0
2022-02-09 15:50:00,86.09,86.17,85.8,85.93,182669.0,86.09,86.17,85.8,85.93,182669.0
2022-02-10 09:30:00,84.94,85.19,84.74,85.11,64879.0,84.94,85.19,84.74,85.11,64879.0
2022-02-10 09:40:00,85.08,85.88,84.98,85.6,23144.0,85.08,85.88,84.98,85.6,23144.0
2022-02-10 09:50:00,85.63,85.77,85.34,85.48,15135.0,85.63,85.77,85.34,85.48,15135.0
2022-02-10 10:00:00,85.46,85.78,85.24,85.74,54452.0,85.46,85.78,85.24,85.74,54452.0
2022-02-10 10:10:00,85.72,85.72,85.45,85.64,27128.0,85.72,85.72,85.45,85.64,27128.0
2022-02-10 10:20:00,85.61,85.69,85.46,85.51,8957.0,85.61,85.69,85.46,85.51,8957.0
2022-02-10 10:30:00,85.47,85.58,85.34,85.56,12466.0,85.47,85.58,85.34,85.56,12466.0
2022-02-10 10:40:00,85.58,85.71,85.4,85.6,31719.0,85.58,85.71,85.4,85.6,31719.0
2022-02-10 10:50:00,85.56,85.63,85.41,85.59,33166.0,85.56,85.63,85.41,85.59,33166.0
2022-02-10 11:00:00,85.55,85.69,85.37,85.56,17423.0,85.55,85.69,85.37,85.56,17423.0
2022-02-10 11:10:00,85.55,85.61,85.3,85.4,9289.0,85.55,85.61,85.3,85.4,9289.0
2022-02-10 11:20:00,85.34,85.41,85.24,85.34,11620.0,85.34,85.41,85.24,85.34,11620.0
2022-02-10 11:30:00,85.39,85.47,85.15,85.41,20447.0,85.39,85.47,85.15,85.41,20447.0
2022-02-10 11:40:00,85.42,85.66,85.42,85.63,6889.0,85.42,85.66,85.42,85.63,6889.0
2022-02-10 11:50:00,85.6,85.67,85.51,85.51,12537.0,85.6,85.67,85.51,85.51,12537.0
2022-02-10 12:00:00,85.53,85.59,85.44,85.5,13529.0,85.53,85.59,85.44,85.5,13529.0
2022-02-10 12:10:00,85.48,85.55,85.44,85.45,8244.0,85.48,85.55,85.44,85.45,8244.0
2022-02-10 12:20:00,85.45,85.47,85.34,85.34,12360.0,85.45,85.47,85.34,85.34,12360.0
2022-02-10 12:30:00,85.34,85.4,85.19,85.4,20032.0,85.34,85.4,85.19,85.4,20032.0
2022-02-10 12:40:00,85.42,85.49,84.94,85.01,27504.0,85.42,85.49,84.94,85.01,27504.0
2022-02-10 12:50:00,84.95,85.08,84.85,85.05,14230.0,84.95,85.08,84.85,85.05,14230.0
2022-02-10 13:00:00,85.06,85.24,84.98,85.12,11973.0,85.06,85.24,84.98,85.12,11973.0
2022-02-10 13:10:00,85.11,85.15,84.72,84.8,16109.0,85.11,85.15,84.72,84.8,16109.0
2022-02-10 13:20:00,84.79,84.91,84.68,84.74,8740.0,84.79,84.91,84.68,84.74,8740.0
2022-02-10 13:30:00,84.74,84.76,84.3,84.47,25915.0,84.74,84.76,84.3,84.47,25915.0
2022-02-10 13:40:00,84.56,84.67,84.36,84.4,13656.0,84.56,84.67,84.36,84.4,13656.0
2022-02-10 13:50:00,84.42,84.44,84.28,84.44,12626.0,84.42,84.44,84.28,84.44,12626.0
2022-02-10 14:00:00,84.41,84.52,84.03,84.11,31232.0,84.41,84.52,84.03,84.11,31232.0
2022-02-10 14:10:00,84.09,84.22,83.87,83.87,22138.0,84.09,84.22,83.87,83.87,22138.0
2022-02-10 14:20:00,83.9,84.01,83.77,83.93,38560.0,83.9,84.01,83.77,83.93,38560.0
2022-02-10 14:30:00,83.91,84.23,83.82,84.14,35779.0,83.91,84.23,83.82,84.14,35779.0
2022-02-10 14:40:00,84.14,84.39,84.13,84.25,21151.0,84.14,84.39,84.13,84.25,21151.0
2022-02-10 14:50:00,84.28,84.31,84.08,84.18,14890.0,84.28,84.31,84.08,84.18,14890.0
2022-02-10 15:00:00,84.2,84.39,84.09,84.39,15742.0,84.2,84.39,84.09,84.39,15742.0
2022-02-10 15:10:00,84.39,84.54,84.25,84.28,21236.0,84.39,84.54,84.25,84.28,21236.0
2022-02-10 15:20:00,84.29,84.43,84.19,84.29,22356.0,84.29,84.43,84.19,84.29,22356.0
2022-02-10 15:30:00,84.26,84.35,84.05,84.29,41964.0,84.26,84.35,84.05,84.29,41964.0
2022-02-10 15:40:00,84.3,84.36,83.87,83.93,62276.0,84.3,84.36,83.87,83.93,62276.0
2022-02-10 15:50:00,83.93,84.34,83.78,84.14,164230.0,83.93,84.34,83.78,84.14,164230.0
2022-02-11 09:30:00,83.91,84.39,83.51,84.22,34620.0,83.91,84.39,83.51,84.22,34620.0
2022-02-11 09:40:00,84.34,84.6,84.14,84.53,17925.0,84.34,84.6,84.14,84.53,17925.0
2022-02-11 09:50:00,84.55,84.6,84.09,84.19,21412.0,84.55,84.6,84.09,84.19,21412.0
2022-02-11 10:00:00,84.17,84.37,84.14,84.24,17158.0,84.17,84.37,84.14,84.24,17158.0
2022-02-11 10:10:00,84.23,84.38,84.05,84.38,16886.0,84.23,84.38,84.05,84.38,16886.0
2022-02-11 10:20:00,84.45,84.53,84.37,84.5,9266.0,84.45,84.53,84.37,84.5,9266.0
2022-02-11 10:30:00,84.44,84.51,84.23,84.37,5326.0,84.44,84.51,84.23,84.37,5326.0
2022-02-11 10:40:00,84.42,84.43,84.29,84.3,6865.0,84.42,84.43,84.29,84.3,6865.0
2022-02-11 10:50:00,84.34,84.39,84.18,84.23,9785.0,84.34,84.39,84.18,84.23,9785.0
2022-02-11 11:00:00,84.21,84.37,83.86,83.86,39595.0,84.21,84.37,83.86,83.86,39595.0
2022-02-11 11:10:00,83.78,83.94,83.63,83.7,10859.0,83.78,83.94,83.63,83.7,10859.0
2022-02-11 11:20:00,83.73,83.79,83.51,83.56,9438.0,83.73,83.79,83.51,83.56,9438.0
2022-02-11 11:30:00,83.6,83.63,83.31,83.38,28274.0,83.6,83.63,83.31,83.38,28274.0
2022-02-11 11:40:00,83.39,83.66,83.39,83.58,15226.0,83.39,83.66,83.39,83.58,15226.0
2022-02-11 11:50:00,83.61,83.83,83.58,83.79,5300.0,83.61,83.83,83.58,83.79,5300.0
2022-02-11 12:00:00,83.77,83.8,83.72,83.74,9328.0,83.77,83.8,83.72,83.74,9328.0
2022-02-11 12:10:00,83.71,83.8,83.66,83.68,6902.0,83.71,83.8,83.66,83.68,6902.0
2022-02-11 12:20:00,83.69,83.88,83.69,83.83,7541.0,83.69,83.88,83.69,83.83,7541.0
2022-02-11 12:30:00,83.87,84.05,83.85,83.95,23194.0,83.87,84.05,83.85,83.95,23194.0
2022-02-11 12:40:00,83.94,83.98,83.91,83.95,7872.0,83.94,83.98,83.91,83.95,7872.0
2022-02-11 12:50:00,83.95,83.98,83.86,83.98,8345.0,83.95,83.98,83.86,83.98,8345.0
2022-02-11 13:00:00,83.98,84.19,83.98,84.17,11441.0,83.98,84.19,83.98,84.17,11441.0
2022-02-11 13:10:00,84.12,84.15,83.91,84.0,16142.0,84.12,84.15,83.91,84.0,16142.0
2022-02-11 13:20:00,83.96,84.02,83.66,83.66,22514.0,83.96,84.02,83.66,83.66,22514.0
2022-02-11 13:30:00,83.67,83.69,83.33,83.33,16563.0,83.67,83.69,83.33,83.33,16563.0
2022-02-11 13:40:00,83.32,83.45,82.89,83.09,31716.0,83.32,83.45,82.89,83.09,31716.0
2022-02-11 13:50:00,83.11,83.19,83.01,83.09,13802.0,83.11,83.19,83.01,83.09,13802.0
2022-02-11 14:00:00,83.06,83.26,82.8,83.04,13067.0,83.06,83.26,82.8,83.04,13067.0
2022-02-11 14:10:00,83.09,83.37,83.01,83.29,13503.0,83.09,83.37,83.01,83.29,13503.0
2022-02-11 14:20:00,83.26,83.42,82.98,83.01,9296.0,83.26,83.42,82.98,83.01,9296.0
2022-02-11 14:30:00,83.03,83.41,83.01,83.32,13471.0,83.03,83.41,83.01,83.32,13471.0
2022-02-11 14:40:00,83.27,83.39,83.0,83.11,15035.0,83.27,83.39,83.0,83.11,15035.0
2022-02-11 14:50:00,83.05,83.35,82.93,83.35,14552.0,83.05,83.35,82.93,83.35,14552.0
2022-02-11 15:00:00,83.34,83.6,83.27,83.33,17674.0,83.34,83.6,83.27,83.33,17674.0
2022-02-11 15:10:00,83.33,83.48,83.14,83.16,19733.0,83.33,83.48,83.14,83.16,19733.0
2022-02-11 15:20:00,83.19,83.34,82.96,83.31,35993.0,83.19,83.34,82.96,83.31,35993.0
2022-02-11 15:30:00,83.3,83.3,82.95,83.12,33902.0,83.3,83.3,82.95,83.12,33902.0
2022-02-11 15:40:00,83.11,83.5,82.85,83.5,38740.0,83.11,83.5,82.85,83.5,38740.0
2022-02-11 15:50:00,83.54,83.57,83.25,83.31,217692.0,83.54,83.57,83.25,83.31,217692.0
2022-02-14 09:30:00,83.32,83.58,82.32,82.43,81640.0,83.32,83.58,82.32,82.43,81640.0
2022-02-14 09:40:00,82.45,82.77,82.27,82.5,24436.0,82.45,82.77,82.27,82.5,24436.0
2022-02-14 09:50:00,82.46,82.88,82.38,82.68,37256.0,82.46,82.88,82.38,82.68,37256.0
2022-02-14 10:00:00,82.71,82.71,82.33,82.46,12000.0,82.71,82.71,82.33,82.46,12000.0
2022-02-14 10:10:00,82.46,82.74,82.15,82.3,14829.0,82.46,82.74,82.15,82.3,14829.0
2022-02-14 10:20:00,82.25,82.42,82.15,82.29,23419.0,82.25,82.42,82.15,82.29,23419.0
2022-02-14 10:30:00,82.27,82.32,81.88,81.99,23360.0,82.27,82.32,81.88,81.99,23360.0
2022-02-14 10:40:00,81.99,82.06,81.84,81.89,57616.0,81.99,82.06,81.84,81.89,57616.0
2022-02-14 10:50:00,81.93,81.99,81.64,81.78,30245.0,81.93,81.99,81.64,81.78,30245.0
2022-02-14 11:00:00,81.8,82.0,81.59,81.69,17700.0,81.8,82.0,81.59,81.69,17700.0
2022-02-14 11:10:00,81.69,81.89,81.54,81.89,14271.0,81.69,81.89,81.54,81.89,14271.0
2022-02-14 11:20:00,81.85,82.18,81.83,82.11,25565.0,81.85,82.18,81.83,82.11,25565.0
2022-02-14 11:30:00,82.15,82.25,82.06,82.18,17705.0,82.15,82.25,82.06,82.18,17705.0
2022-02-14 11:40:00,82.26,82.63,82.2,82.53,15030.0,82.26,82.63,82.2,82.53,15030.0
2022-02-14 11:50:00,82.55,82.61,82.35,82.59,9818.0,82.55,82.61,82.35,82.59,9818.0
2022-02-14 12:00:00,82.59,82.67,82.35,82.35,13792.0,82.59,82.67,82.35,82.35,13792.0
2022-02-14 12:10:00,82.37,82.4,82.28,82.32,15647.0,82.37,82.4,82.28,82.32,15647.0
2022-02-14 12:20:00,82.31,82.44,82.28,82.44,24574.0,82.31,82.44,82.28,82.44,24574.0
2022-02-14 12:30:00,82.44,82.52,82.36,82.43,18568.0,82.44,82.52,82.36,82.43,18568.0
2022-02-14 12:40:00,82.44,82.55,82.43,82.55,14611.0,82.44,82.55,82.43,82.55,14611.0
2022-02-14 12:50:00,82.55,82.63,82.39,82.47,12163.0,82.55,82.63,82.39,82.47,12163.0
2022-02-14 13:00:00,82.49,82.62,82.44,82.51,12365.0,82.49,82.62,82.44,82.51,12365.0
2022-02-14 13:10:00,82.5,82.54,82.35,82.4,10448.0,82.5,82.54,82.35,82.4,10448.0
2022-02-14 13:20:00,82.38,82.38,82.13,82.15,8036.0,82.38,82.38,82.13,82.15,8036.0
2022-02-14 13:30:00,82.19,82.2,82.0,82.16,9626.0,82.19,82.2,82.0,82.16,9626.0
2022-02-14 13:40:00,82.11,82.18,81.97,81.97,10131.0,82.11,82.18,81.97,81.97,10131.0
2022-02-14 13:50:00,81.94,81.94,81.59,81.64,18891.0,81.94,81.94,81.59,81.64,18891.0
2022-02-14 14:00:00,81.64,81.81,81.6,81.75,20291.0,81.64,81.81,81.6,81.75,20291.0
2022-02-14 14:10:00,81.71,81.9,81.71,81.82,16803.0,81.71,81.9,81.71,81.82,16803.0
2022-02-14 14:20:00,81.83,82.36,81.83,82.25,15202.0,81.83,82.36,81.83,82.25,15202.0
2022-02-14 14:30:00,82.16,82.26,82.02,82.14,11402.0,82.16,82.26,82.02,82.14,11402.0
2022-02-14 14:40:00,82.13,82.22,81.97,82.01,16164.0,82.13,82.22,81.97,82.01,16164.0
2022-02-14 14:50:00,81.99,82.21,81.97,82.05,19907.0,81.99,82.21,81.97,82.05,19907.0
2022-02-14 15:00:00,82.05,82.12,81.87,82.06,14464.0,82.05,82.12,81.87,82.06,14464.0
2022-02-14 15:10:00,82.08,82.09,81.89,81.9,15163.0,82.08,82.09,81.89,81.9,15163.0
2022-02-14 15:20:00,81.9,82.11,81.84,81.98,17998.0,81.9,82.11,81.84,81.98,17998.0
2022-02-14 15:30:00,81.97,82.2,81.97,82.08,25045.0,81.97,82.2,81.97,82.08,25045.0
2022-02-14 15:40:00,82.09,82.34,81.97,82.31,40162.0,82.09,82.34,81.97,82.31,40162.0
2022-02-14 15:50:00,82.32,82.32,81.99,82.0,167538.0,82.32,82.32,81.99,82.0,167538.0
2022-02-15 09:30:00,83.11,83.69,82.94,83.66,45870.0,83.11,83.69,82.94,83.66,45870.0
2022-02-15 09:40:00,83.56,83.9,83.55,83.69,75100.0,83.56,83.9,83.55,83.69,75100.0
2022-02-15 09:50:00,83.77,83.77,82.96,83.08,36442.0,83.77,83.77,82.96,83.08,36442.0
2022-02-15 10:00:00,82.92,83.45,82.9,83.43,25888.0,82.92,83.45,82.9,83.43,25888.0
2022-02-15 10:10:00,83.44,83.59,83.23,83.46,58817.0,83.44,83.59,83.23,83.46,58817.0
2022-02-15 10:20:00,83.46,83.65,83.41,83.62,23356.0,83.46,83.65,83.41,83.62,23356.0
2022-02-15 10:30:00,83.6,83.84,83.59,83.72,30421.0,83.6,83.84,83.59,83.72,30421.0
2022-02-15 10:40:00,83.69,83.73,83.6,83.64,18138.0,83.69,83.73,83.6,83.64,18138.0
2022-02-15 10:50:00,83.66,83.93,83.62,83.84,22626.0,83.66,83.93,83.62,83.84,22626.0
2022-02-15 11:00:00,83.84,84.0,83.67,83.82,21495.0,83.84,84.0,83.67,83.82,21495.0
2022-02-15 11:10:00,83.76,83.86,83.57,83.61,46334.0,83.76,83.86,83.57,83.61,46334.0
2022-02-15 11:20:00,83.61,83.77,83.55,83.6,30679.0,83.61,83.77,83.55,83.6,30679.0
2022-02-15 11:30:00,83.64,83.72,83.51,83.51,25767.0,83.64,83.72,83.51,83.51,25767.0
2022-02-15 11:40:00,83.5,83.51,83.35,83.36,32921.0,83.5,83.51,83.35,83.36,32921.0
2022-02-15 11:50:00,83.39,83.5,83.28,83.46,55546.0,83.39,83.5,83.28,83.46,55546.0
2022-02-15 12:00:00,83.45,83.65,83.44,83.63,15702.0,83.45,83.65,83.44,83.63,15702.0
2022-02-15 12:10:00,83.62,83.62,83.33,83.33,24416.0,83.62,83.62,83.33,83.33,24416.0
2022-02-15 12:20:00,83.35,83.45,83.31,83.42,17193.0,83.35,83.45,83.31,83.42,17193.0
2022-02-15 12:30:00,83.38,83.46,83.32,83.39,19160.0,83.38,83.46,83.32,83.39,19160.0
2022-02-15 12:40:00,83.39,83.46,83.29,83.36,23566.0,83.39,83.46,83.29,83.36,23566.0
2022-02-15 12:50:00,83.36,83.45,83.34,83.4,23550.0,83.36,83.45,83.34,83.4,23550.0
2022-02-15 13:00:00,83.44,83.54,83.42,83.52,18622.0,83.44,83.54,83.42,83.52,18622.0
2022-02-15 13:10:00,83.52,83.66,83.43,83.62,14799.0,83.52,83.66,83.43,83.62,14799.0
2022-02-15 13:20:00,83.64,83.78,83.63,83.73,16563.0,83.64,83.78,83.63,83.73,16563.0
2022-02-15 13:30:00,83.73,83.77,83.65,83.7,15362.0,83.73,83.77,83.65,83.7,15362.0
2022-02-15 13:40:00,83.73,83.75,83.65,83.67,9680.0,83.73,83.75,83.65,83.67,9680.0
2022-02-15 13:50:00,83.69,83.84,83.66,83.7,19969.0,83.69,83.84,83.66,83.7,19969.0
2022-02-15 14:00:00,83.75,83.78,83.56,83.56,15251.0,83.75,83.78,83.56,83.56,15251.0
2022-02-15 14:10:00,83.57,83.8,83.52,83.8,38257.0,83.57,83.8,83.52,83.8,38257.0
2022-02-15 14:20:00,83.8,83.92,83.78,83.82,28835.0,83.8,83.92,83.78,83.82,28835.0
2022-02-15 14:30:00,83.81,83.86,83.77,83.81,21882.0,83.81,83.86,83.77,83.81,21882.0
2022-02-15 14:40:00,83.81,83.81,83.63,83.68,18434.0,83.81,83.81,83.63,83.68,18434.0
2022-02-15 14:50:00,83.7,83.87,83.7,83.87,27010.0,83.7,83.87,83.7,83.87,27010.0
2022-02-15 15:00:00,83.84,83.87,83.75,83.79,27247.0,83.84,83.87,83.75,83.79,27247.0
2022-02-15 15:10:00,83.8,83.82,83.72,83.79,23296.0,83.8,83.82,83.72,83.79,23296.0
2022-02-15 15:20:00,83.81,83.99,83.74,83.99,50111.0,83.81,83.99,83.74,83.99,50111.0
2022-02-15 15:30:00,83.99,84.03,83.72,83.76,73642.0,83.99,84.03,83.72,83.76,73642.0
2022-02-15 15:40:00,83.8,83.93,83.69,83.9,65982.0,83.8,83.93,83.69,83.9,65982.0
2022-02-15 15:50:00,83.9,84.25,83.9,84.1,163385.0,83.9,84.25,83.9,84.1,163385.0
2022-02-16 09:30:00,83.72,83.93,83.48,83.71,29719.0,83.72,83.93,83.48,83.71,29719.0
2022-02-16 09:40:00,83.78,84.24,83.78,84.03,10118.0,83.78,84.24,83.78,84.03,10118.0
2022-02-16 09:50:00,83.97,83.97,83.61,83.71,11945.0,83.97,83.97,83.61,83.71,11945.0
2022-02-16 10:00:00,83.73,83.76,83.4,83.59,21765.0,83.73,83.76,83.4,83.59,21765.0
2022-02-16 10:10:00,83.7,84.03,83.7,83.96,10693.0,83.7,84.03,83.7,83.96,10693.0
2022-02-16 10:20:00,83.9,84.17,83.83,84.14,17353.0,83.9,84.17,83.83,84.14,17353.0
2022-02-16 10:30:00,84.12,84.34,84.1,84.22,6432.0,84.12,84.34,84.1,84.22,6432.0
2022-02-16 10:40:00,84.19,84.19,84.04,84.06,30828.0,84.19,84.19,84.04,84.06,30828.0
2022-02-16 10:50:00,84.08,84.15,83.89,84.0,21330.0,84.08,84.15,83.89,84.0,21330.0
2022-02-16 11:00:00,84.0,84.04,83.84,83.98,30186.0,84.0,84.04,83.84,83.98,30186.0
2022-02-16 11:10:00,83.96,84.12,83.92,84.02,11380.0,83.96,84.12,83.92,84.02,11380.0
2022-02-16 11:20:00,84.0,84.33,83.99,84.33,6986.0,84.0,84.33,83.99,84.33,6986.0
2022-02-16 11:30:00,84.29,84.38,84.23,84.32,11598.0,84.29,84.38,84.23,84.32,11598.0
2022-02-16 11:40:00,84.33,84.39,84.18,84.2,8231.0,84.33,84.39,84.18,84.2,8231.0
2022-02-16 11:50:00,84.18,84.28,84.12,84.26,8877.0,84.18,84.28,84.12,84.26,8877.0
2022-02-16 12:00:00,84.22,84.28,84.1,84.25,23088.0,84.22,84.28,84.1,84.25,23088.0
2022-02-16 12:10:00,84.28,84.28,84.13,84.14,13081.0,84.28,84.28,84.13,84.14,13081.0
2022-02-16 12:20:00,84.16,84.16,84.02,84.03,14459.0,84.16,84.16,84.02,84.03,14459.0
2022-02-16 12:30:00,84.0,84.01,83.68,83.78,12038.0,84.0,84.01,83.68,83.78,12038.0
2022-02-16 12:40:00,83.79,83.8,83.62,83.73,16083.0,83.79,83.8,83.62,83.73,16083.0
2022-02-16 12:50:00,83.72,83.78,83.64,83.73,19327.0,83.72,83.78,83.64,83.73,19327.0
2022-02-16 13:00:00,83.73,83.9,83.71,83.79,8258.0,83.73,83.9,83.71,83.79,8258.0
2022-02-16 13:10:00,83.8,83.97,83.8,83.97,15097.0,83.8,83.97,83.8,83.97,15097.0
2022-02-16 13:20:00,83.94,83.97,83.85,83.95,11937.0,83.94,83.97,83.85,83.95,11937.0
2022-02-16 13:30:00,83.97,84.08,83.9,83.98,13606.0,83.97,84.08,83.9,83.98,13606.0
2022-02-16 13:40:00,83.93,83.93,83.77,83.83,6336.0,83.93,83.93,83.77,83.83,6336.0
2022-02-16 13:50:00,83.84,83.94,83.8,83.9,4702.0,83.84,83.94,83.8,83.9,4702.0
2022-02-16 14:00:00,83.89,84.04,83.7,83.97,39279.0,83.89,84.04,83.7,83.97,39279.0
2022-02-16 14:10:00,83.93,83.97,83.73,83.92,26997.0,83.93,83.97,83.73,83.92,26997.0
2022-02-16 14:20:00,83.91,84.3,83.89,84.29,23526.0,83.91,84.3,83.89,84.29,23526.0
2022-02-16 14:30:00,84.3,84.5,84.17,84.24,16163.0,84.3,84.5,84.17,84.24,16163.0
2022-02-16 14:40:00,84.24,84.24,84.06,84.12,11540.0,84.24,84.24,84.06,84.12,11540.0
2022-02-16 14:50:00,84.15,84.24,84.11,84.2,19183.0,84.15,84.24,84.11,84.2,19183.0
2022-02-16 15:00:00,84.18,84.34,84.15,84.26,15479.0,84.18,84.34,84.15,84.26,15479.0
2022-02-16 15:10:00,84.25,84.28,84.12,84.17,19065.0,84.25,84.28,84.12,84.17,19065.0
2022-02-16 15:20:00,84.17,84.23,84.09,84.2,18819.0,84.17,84.23,84.09,84.2,18819.0
2022-02-16 15:30:00,84.19,84.34,84.05,84.34,18276.0,84.19,84.34,84.05,84.34,18276.0
2022-02-16 15:40:00,84.33,84.51,84.31,84.47,30445.0,84.33,84.51,84.31,84.47,30445.0
2022-02-16 15:50:00,84.47,84.55,84.19,84.24,124663.0,84.47,84.55,84.19,84.24,124663.0
2022-02-17 09:30:00,83.92,83.99,83.45,83.6,21972.0,83.92,83.99,83.45,83.6,21972.0
2022-02-17 09:40:00,83.56,83.58,83.11,83.13,17074.0,83.56,83.58,83.11,83.13,17074.0
2022-02-17 09:50:00,83.12,83.18,82.66,82.66,39764.0,83.12,83.18,82.66,82.66,39764.0
2022-02-17 10:00:00,82.72,83.14,82.71,83.0,37092.0,82.72,83.14,82.71,83.0,37092.0
2022-02-17 10:10:00,83.05,83.27,83.04,83.13,11165.0,83.05,83.27,83.04,83.13,11165.0
2022-02-17 10:20:00,83.12,83.12,82.9,82.91,13531.0,83.12,83.12,82.9,82.91,13531.0
2022-02-17 10:30:00,82.87,83.07,82.86,83.05,23925.0,82.87,83.07,82.86,83.05,23925.0
2022-02-17 10:40:00,83.04,83.09,82.89,82.92,22594.0,83.04,83.09,82.89,82.92,22594.0
2022-02-17 10:50:00,82.9,83.1,82.83,83.02,16715.0,82.9,83.1,82.83,83.02,16715.0
2022-02-17 11:00:00,83.0,83.19,83.0,83.13,21021.0,83.0,83.19,83.0,83.13,21021.0
2022-02-17 11:10:00,83.16,83.18,83.03,83.16,7470.0,83.16,83.18,83.03,83.16,7470.0
2022-02-17 11:20:00,83.14,83.19,83.05,83.19,18952.0,83.14,83.19,83.05,83.19,18952.0
2022-02-17 11:30:00,83.15,83.3,83.13,83.13,22674.0,83.15,83.3,83.13,83.13,22674.0
2022-02-17 11:40:00,83.14,83.3,83.13,83.28,28944.0,83.14,83.3,83.13,83.28,28944.0
2022-02-17 11:50:00,83.24,83.31,83.18,83.2,14494.0,83.24,83.31,83.18,83.2,14494.0
2022-02-17 12:00:00,83.16,83.34,83.11,83.27,15116.0,83.16,83.34,83.11,83.27,15116.0
2022-02-17 12:10:00,83.3,83.46,83.28,83.44,15318.0,83.3,83.46,83.28,83.44,15318.0
2022-02-17 12:20:00,83.47,83.5,83.3,83.3,9966.0,83.47,83.5,83.3,83.3,9966.0
2022-02-17 12:30:00,83.31,83.33,83.17,83.32,11871.0,83.31,83.33,83.17,83.32,11871.0
2022-02-17 12:40:00,83.26,83.34,83.12,83.19,8710.0,83.26,83.34,83.12,83.19,8710.0
2022-02-17 12:50:00,83.2,83.29,83.13,83.21,24477.0,83.2,83.29,83.13,83.21,24477.0
2022-02-17 13:00:00,83.2,83.27,83.15,83.16,6296.0,83.2,83.27,83.15,83.16,6296.0
2022-02-17 13:10:00,83.21,83.35,83.2,83.32,13448.0,83.21,83.35,83.2,83.32,13448.0
2022-02-17 13:20:00,83.31,83.34,83.26,83.3,4830.0,83.31,83.34,83.26,83.3,4830.0
2022-02-17 13:30:00,83.28,83.42,83.24,83.29,14940.0,83.28,83.42,83.24,83.29,14940.0
2022-02-17 13:40:00,83.23,83.3,83.19,83.23,7288.0,83.23,83.3,83.19,83.23,7288.0
2022-02-17 13:50:00,83.25,83.27,83.17,83.17,11737.0,83.25,83.27,83.17,83.17,11737.0
2022-02-17 14:00:00,83.16,83.19,83.08,83.09,6164.0,83.16,83.19,83.08,83.09,6164.0
2022-02-17 14:10:00,83.08,83.1,83.0,83.02,13266.0,83.08,83.1,83.0,83.02,13266.0
2022-02-17 14:20:00,83.0,83.03,82.81,82.83,8398.0,83.0,83.03,82.81,82.83,8398.0
2022-02-17 14:30:00,82.84,82.84,82.61,82.67,13085.0,82.84,82.84,82.61,82.67,13085.0
2022-02-17 14:40:00,82.68,82.7,82.58,82.69,16800.0,82.68,82.7,82.58,82.69,16800.0
2022-02-17 14:50:00,82.65,82.65,82.48,82.54,16555.0,82.65,82.65,82.48,82.54,16555.0
2022-02-17 15:00:00,82.54,82.65,82.54,82.56,13921.0,82.54,82.65,82.54,82.56,13921.0
2022-02-17 15:10:00,82.55,82.67,82.52,82.67,14738.0,82.55,82.67,82.52,82.67,14738.0
2022-02-17 15:20:00,82.67,82.8,82.65,82.72,27993.0,82.67,82.8,82.65,82.72,27993.0
2022-02-17 15:30:00,82.72,82.81,82.58,82.78,44295.0,82.72,82.81,82.58,82.78,44295.0
2022-02-17 15:40:00,82.76,82.87,82.7,82.7,50273.0,82.76,82.87,82.7,82.7,50273.0
2022-02-17 15:50:00,82.7,82.86,82.52,82.81,152602.0,82.7,82.86,82.52,82.81,152602.0
2022-02-18 09:30:00,82.4,83.36,82.4,83.32,91078.0,82.4,83.36,82.4,83.32,91078.0
2022-02-18 09:40:00,83.33,83.36,82.88,82.97,22783.0,83.33,83.36,82.88,82.97,22783.0
2022-02-18 09:50:00,82.97,83.41,82.75,83.36,24273.0,82.97,83.41,82.75,83.36,24273.0
2022-02-18 10:00:00,83.38,83.55,83.35,83.48,15328.0,83.38,83.55,83.35,83.48,15328.0
2022-02-18 10:10:00,83.53,83.75,83.43,83.62,8400.0,83.53,83.75,83.43,83.62,8400.0
2022-02-18 10:20:00,83.59,83.63,83.41,83.47,6446.0,83.59,83.63,83.41,83.47,6446.0
2022-02-18 10:30:00,83.44,83.55,83.37,83.47,8599.0,83.44,83.55,83.37,83.47,8599.0
2022-02-18 10:40:00,83.34,83.38,83.12,83.18,5152.0,83.34,83.38,83.12,83.18,5152.0
2022-02-18 10:50:00,83.18,83.28,82.99,82.99,7512.0,83.18,83.28,82.99,82.99,7512.0
2022-02-18 11:00:00,83.03,83.05,82.66,82.8,9502.0,83.03,83.05,82.66,82.8,9502.0
2022-02-18 11:10:00,82.81,83.0,82.66,82.88,12644.0,82.81,83.0,82.66,82.88,12644.0
2022-02-18 11:20:00,82.91,83.12,82.91,82.92,6664.0,82.91,83.12,82.91,82.92,6664.0
2022-02-18 11:30:00,82.97,82.97,82.7,82.71,4960.0,82.97,82.97,82.7,82.71,4960.0
2022-02-18 11:40:00,82.68,82.71,82.47,82.52,7567.0,82.68,82.71,82.47,82.52,7567.0
2022-02-18 11:50:00,82.5,82.53,82.21,82.21,5147.0,82.5,82.53,82.21,82.21,5147.0
2022-02-18 12:00:00,82.21,82.27,82.1,82.26,18471.0,82.21,82.27,82.1,82.26,18471.0
2022-02-18 12:10:00,82.27,82.43,82.18,82.3,10852.0,82.27,82.43,82.18,82.3,10852.0
2022-02-18 12:20:00,82.34,82.34,82.13,82.22,13476.0,82.34,82.34,82.13,82.22,13476.0
2022-02-18 12:30:00,82.16,82.22,82.02,82.08,21552.0,82.16,82.22,82.02,82.08,21552.0
2022-02-18 12:40:00,82.08,82.29,82.07,82.26,15435.0,82.08,82.29,82.07,82.26,15435.0
2022-02-18 12:50:00,82.25,82.41,82.08,82.1,9698.0,82.25,82.41,82.08,82.1,9698.0
2022-02-18 13:00:00,82.1,82.21,82.0,82.18,10988.0,82.1,82.21,82.0,82.18,10988.0
2022-02-18 13:10:00,82.18,82.33,82.18,82.25,8137.0,82.18,82.33,82.18,82.25,8137.0
2022-02-18 13:20:00,82.23,82.36,82.09,82.1,191039.0,82.23,82.36,82.09,82.1,191039.0
2022-02-18 13:30:00,82.02,82.06,81.87,82.03,95939.0,82.02,82.06,81.87,82.03,95939.0
2022-02-18 13:40:00,82.05,82.3,81.97,82.28,12531.0,82.05,82.3,81.97,82.28,12531.0
2022-02-18 13:50:00,82.25,82.4,82.25,82.34,21019.0,82.25,82.4,82.25,82.34,21019.0
2022-02-18 14:00:00,82.32,82.41,82.26,82.32,12196.0,82.32,82.41,82.26,82.32,12196.0
2022-02-18 14:10:00,82.28,82.45,82.26,82.37,13673.0,82.28,82.45,82.26,82.37,13673.0
2022-02-18 14:20:00,82.4,82.69,82.35,82.69,17360.0,82.4,82.69,82.35,82.69,17360.0
2022-02-18 14:30:00,82.63,82.78,82.46,82.46,10284.0,82.63,82.78,82.46,82.46,10284.0
2022-02-18 14:40:00,82.46,82.46,82.32,82.33,9348.0,82.46,82.46,82.32,82.33,9348.0
2022-02-18 14:50:00,82.32,82.59,82.19,82.59,30128.0,82.32,82.59,82.19,82.59,30128.0
2022-02-18 15:00:00,82.6,82.64,82.25,82.3,14086.0,82.6,82.64,82.25,82.3,14086.0
2022-02-18 15:10:00,82.3,82.41,82.12,82.14,16078.0,82.3,82.41,82.12,82.14,16078.0
2022-02-18 15:20:00,82.21,82.32,82.13,82.19,11427.0,82.21,82.32,82.13,82.19,11427.0
2022-02-18 15:30:00,82.16,82.16,81.82,82.02,28544.0,82.16,82.16,81.82,82.02,28544.0
2022-02-18 15:40:00,82.03,82.41,82.01,82.24,49381.0,82.03,82.41,82.01,82.24,49381.0
2022-02-18 15:50:00,82.23,82.24,81.92,82.07,140724.0,82.23,82.24,81.92,82.07,140724.0
2022-02-22 09:30:00,82.35,82.35,81.39,81.54,44478.0,82.35,82.35,81.39,81.54,44478.0
2022-02-22 09:40:00,81.51,81.94,81.47,81.83,10857.0,81.51,81.94,81.47,81.83,10857.0
2022-02-22 09:50:00,81.79,82.08,81.75,81.92,45122.0,81.79,82.08,81.75,81.92,45122.0
2022-02-22 10:00:00,81.86,82.05,81.67,81.8,17967.0,81.86,82.05,81.67,81.8,17967.0
2022-02-22 10:10:00,81.72,81.84,81.5,81.51,27293.0,81.72,81.84,81.5,81.51,27293.0
2022-02-22 10:20:00,81.5,81.93,81.47,81.93,26663.0,81.5,81.93,81.47,81.93,26663.0
2022-02-22 10:30:00,81.85,81.96,81.72,81.76,41210.0,81.85,81.96,81.72,81.76,41210.0
2022-02-22 10:40:00,81.77,81.78,81.42,81.48,10112.0,81.77,81.78,81.42,81.48,10112.0
2022-02-22 10:50:00,81.38,81.47,81.24,81.24,10565.0,81.38,81.47,81.24,81.24,10565.0
2022-02-22 11:00:00,81.25,81.43,81.23,81.32,12310.0,81.25,81.43,81.23,81.32,12310.0
2022-02-22 11:10:00,81.28,81.36,81.23,81.29,16598.0,81.28,81.36,81.23,81.29,16598.0
2022-02-22 11:20:00,81.33,81.46,81.24,81.26,22008.0,81.33,81.46,81.24,81.26,22008.0
2022-02-22 11:30:00,81.24,81.5,81.21,81.34,19458.0,81.24,81.5,81.21,81.34,19458.0
2022-02-22 11:40:00,81.34,81.56,81.31,81.49,14391.0,81.34,81.56,81.31,81.49,14391.0
2022-02-22 11:50:00,81.49,81.6,81.25,81.37,32121.0,81.49,81.6,81.25,81.37,32121.0
2022-02-22 12:00:00,81.39,81.57,81.35,81.53,33527.0,81.39,81.57,81.35,81.53,33527.0
2022-02-22 12:10:00,81.53,81.57,81.38,81.39,13083.0,81.53,81.57,81.38,81.39,13083.0
2022-02-22 12:20:00,81.36,81.42,81.2,81.22,8450.0,81.36,81.42,81.2,81.22,8450.0
2022-02-22 12:30:00,81.21,81.28,81.06,81.23,5792.0,81.21,81.28,81.06,81.23,5792.0
2022-02-22 12:40:00,81.23,81.31,81.13,81.17,19586.0,81.23,81.31,81.13,81.17,19586.0
2022-02-22 12:50:00,81.19,81.27,81.02,81.02,5495.0,81.19,81.27,81.02,81.02,5495.0
2022-02-22 13:00:00,81.07,81.08,80.53,80.83,139055.0,81.07,81.08,80.53,80.83,139055.0
2022-02-22 13:10:00,80.91,81.03,80.65,80.79,15582.0,80.91,81.03,80.65,80.79,15582.0
2022-02-22 13:20:00,80.81,81.06,80.78,81.06,17059.0,80.81,81.06,80.78,81.06,17059.0
2022-02-22 13:30:00,81.06,81.15,80.92,80.95,13399.0,81.06,81.15,80.92,80.95,13399.0
2022-02-22 13:40:00,80.98,81.04,80.75,80.75,9912.0,80.98,81.04,80.75,80.75,9912.0
2022-02-22 13:50:00,80.78,80.82,80.63,80.79,11445.0,80.78,80.82,80.63,80.79,11445.0
2022-02-22 14:00:00,80.74,80.79,80.51,80.51,11652.0,80.74,80.79,80.51,80.51,11652.0
2022-02-22 14:10:00,80.53,80.72,80.44,80.68,37299.0,80.53,80.72,80.44,80.68,37299.0
2022-02-22 14:20:00,80.7,80.85,80.46,80.81,24081.0,80.7,80.85,80.46,80.81,24081.0
2022-02-22 14:30:00,80.76,80.95,80.7,80.82,13956.0,80.76,80.95,80.7,80.82,13956.0
2022-02-22 14:40:00,80.82,81.13,80.82,81.13,17111.0,80.82,81.13,80.82,81.13,17111.0
2022-02-22 14:50:00,81.14,81.45,81.05,81.4,38288.0,81.14,81.45,81.05,81.4,38288.0
2022-02-22 15:00:00,81.38,81.7,81.38,81.51,13575.0,81.38,81.7,81.38,81.51,13575.0
2022-02-22 15:10:00,81.56,81.77,81.56,81.67,14988.0,81.56,81.77,81.56,81.67,14988.0
2022-02-22 15:20:00,81.65,81.78,81.53,81.7,15211.0,81.65,81.78,81.53,81.7,15211.0
2022-02-22 15:30:00,81.67,81.68,81.42,81.56,15511.0,81.67,81.68,81.42,81.56,15511.0
2022-02-22 15:40:00,81.59,81.6,81.16,81.17,42608.0,81.59,81.6,81.16,81.17,42608.0
2022-02-22 15:50:00,81.15,81.38,80.9,81.33,93288.0,81.15,81.38,80.9,81.33,93288.0
2022-02-23 09:30:00,81.94,81.95,81.58,81.91,32843.0,81.94,81.95,81.58,81.91,32843.0
2022-02-23 09:40:00,81.87,82.16,81.8,81.98,19735.0,81.87,82.16,81.8,81.98,19735.0
2022-02-23 09:50:00,82.01,82.1,81.77,81.77,27370.0,82.01,82.1,81.77,81.77,27370.0
2022-02-23 10:00:00,81.69,81.69,81.39,81.58,18412.0,81.69,81.69,81.39,81.58,18412.0
2022-02-23 10:10:00,81.6,81.6,81.36,81.37,15210.0,81.6,81.6,81.36,81.37,15210.0
2022-02-23 10:20:00,81.43,81.57,81.2,81.3,10449.0,81.43,81.57,81.2,81.3,10449.0
2022-02-23 10:30:00,81.21,81.59,81.19,81.59,19295.0,81.21,81.59,81.19,81.59,19295.0
2022-02-23 10:40:00,81.59,81.74,81.49,81.62,15997.0,81.59,81.74,81.49,81.62,15997.0
2022-02-23 10:50:00,81.59,81.93,81.57,81.81,15610.0,81.59,81.93,81.57,81.81,15610.0
2022-02-23 11:00:00,81.81,81.88,81.61,81.69,11435.0,81.81,81.88,81.61,81.69,11435.0
2022-02-23 11:10:00,81.69,81.71,81.56,81.71,13438.0,81.69,81.71,81.56,81.71,13438.0
2022-02-23 11:20:00,81.72,81.89,81.66,81.8,15310.0,81.72,81.89,81.66,81.8,15310.0
2022-02-23 11:30:00,81.73,82.01,81.7,81.95,41520.0,81.73,82.01,81.7,81.95,41520.0
2022-02-23 11:40:00,81.94,82.01,81.84,82.01,14297.0,81.94,82.01,81.84,82.01,14297.0
2022-02-23 11:50:00,82.07,82.32,82.02,82.29,18668.0,82.07,82.32,82.02,82.29,18668.0
2022-02-23 12:00:00,82.3,82.36,82.13,82.19,26164.0,82.3,82.36,82.13,82.19,26164.0
2022-02-23 12:10:00,82.18,82.3,82.01,82.3,12630.0,82.18,82.3,82.01,82.3,12630.0
2022-02-23 12:20:00,82.28,82.6,82.27,82.57,24688.0,82.28,82.6,82.27,82.57,24688.0
2022-02-23 12:30:00,82.58,82.63,82.53,82.56,13233.0,82.58,82.63,82.53,82.56,13233.0
2022-02-23 12:40:00,82.55,82.69,82.53,82.57,16073.0,82.55,82.69,82.53,82.57,16073.0
2022-02-23 12:50:00,82.6,82.62,82.47,82.58,20811.0,82.6,82.62,82.47,82.58,20811.0
2022-02-23 13:00:00,82.6,82.6,82.27,82.31,36903.0,82.6,82.6,82.27,82.31,36903.0
2022-02-23 13:10:00,82.3,82.3,82.01,82.24,11819.0,82.3,82.3,82.01,82.24,11819.0
2022-02-23 13:20:00,82.21,82.26,82.06,82.11,19483.0,82.21,82.26,82.06,82.11,19483.0
2022-02-23 13:30:00,82.1,82.22,81.93,82.22,23973.0,82.1,82.22,81.93,82.22,23973.0
2022-02-23 13:40:00,82.18,82.23,82.08,82.21,16444.0,82.18,82.23,82.08,82.21,16444.0
2022-02-23 13:50:00,82.21,82.26,81.99,82.09,14520.0,82.21,82.26,81.99,82.09,14520.0
2022-02-23 14:00:00,82.06,82.09,81.83,81.87,39413.0,82.06,82.09,81.83,81.87,39413.0
2022-02-23 14:10:00,81.88,81.92,81.62,81.85,34685.0,81.88,81.92,81.62,81.85,34685.0
2022-02-23 14:20:00,81.8,81.88,81.61,81.63,13721.0,81.8,81.88,81.61,81.63,13721.0
2022-02-23 14:30:00,81.66,81.81,81.61,81.68,16338.0,81.66,81.81,81.61,81.68,16338.0
2022-02-23 14:40:00,81.66,81.7,81.35,81.56,19292.0,81.66,81.7,81.35,81.56,19292.0
2022-02-23 14:50:00,81.55,81.61,81.41,81.55,18544.0,81.55,81.61,81.41,81.55,18544.0
2022-02-23 15:00:00,81.54,81.6,81.42,81.45,22397.0,81.54,81.6,81.42,81.45,22397.0
2022-02-23 15:10:00,81.47,81.57,81.36,81.5,21573.0,81.47,81.57,81.36,81.5,21573.0
2022-02-23 15:20:00,81.49,81.6,81.43,81.59,22951.0,81.49,81.6,81.43,81.59,22951.0
2022-02-23 15:30:00,81.58,81.65,81.5,81.51,67725.0,81.58,81.65,81.5,81.51,67725.0
2022-02-23 15:40:00,81.49,81.55,81.3,81.32,66917.0,81.49,81.55,81.3,81.32,66917.0
2022-02-23 15:50:00,81.29,81.45,81.22,81.36,198736.0,81.29,81.45,81.22,81.36,198736.0
2022-02-24 09:30:00,79.75,80.41,79.27,79.42,70017.0,79.75,80.41,79.27,79.42,70017.0
2022-02-24 09:40:00,79.42,79.55,79.13,79.44,25226.0,79.42,79.55,79.13,79.44,25226.0
2022-02-24 09:50:00,79.45,79.92,79.35,79.84,30204.0,79.45,79.92,79.35,79.84,30204.0
2022-02-24 10:00:00,79.9,79.96,79.37,79.56,67930.0,79.9,79.96,79.37,79.56,67930.0
2022-02-24 10:10:00,79.61,79.9,79.46,79.9,65315.0,79.61,79.9,79.46,79.9,65315.0
2022-02-24 10:20:00,79.88,80.11,79.71,79.82,35850.0,79.88,80.11,79.71,79.82,35850.0
2022-02-24 10:30:00,79.77,79.88,79.57,79.72,25639.0,79.77,79.88,79.57,79.72,25639.0
2022-02-24 10:40:00,79.69,79.96,79.59,79.88,25119.0,79.69,79.96,79.59,79.88,25119.0
2022-02-24 10:50:00,79.9,80.2,79.85,80.17,76795.0,79.9,80.2,79.85,80.17,76795.0
2022-02-24 11:00:00,80.14,80.75,80.12,80.73,47466.0,80.14,80.75,80.12,80.73,47466.0
2022-02-24 11:10:00,80.73,80.83,80.5,80.61,22135.0,80.73,80.83,80.5,80.61,22135.0
2022-02-24 11:20:00,80.61,80.67,80.21,80.39,48139.0,80.61,80.67,80.21,80.39,48139.0
2022-02-24 11:30:00,80.38,80.41,80.0,80.34,49752.0,80.38,80.41,80.0,80.34,49752.0
2022-02-24 11:40:00,80.34,80.34,79.91,80.11,16949.0,80.34,80.34,79.91,80.11,16949.0
2022-02-24 11:50:00,80.09,80.51,80.08,80.51,17156.0,80.09,80.51,80.08,80.51,17156.0
2022-02-24 12:00:00,80.51,80.51,79.94,79.94,29300.0,80.51,80.51,79.94,79.94,29300.0
2022-02-24 12:10:00,79.94,80.0,79.74,79.8,21006.0,79.94,80.0,79.74,79.8,21006.0
2022-02-24 12:20:00,79.79,79.82,79.53,79.65,22590.0,79.79,79.82,79.53,79.65,22590.0
2022-02-24 12:30:00,79.72,80.01,79.55,79.95,17085.0,79.72,80.01,79.55,79.95,17085.0
2022-02-24 12:40:00,79.99,80.02,79.81,79.81,15595.0,79.99,80.02,79.81,79.81,15595.0
2022-02-24 12:50:00,79.8,79.88,79.63,79.71,17165.0,79.8,79.88,79.63,79.71,17165.0
2022-02-24 13:00:00,79.69,79.83,79.54,79.83,17597.0,79.69,79.83,79.54,79.83,17597.0
2022-02-24 13:10:00,79.79,79.97,79.74,79.91,16342.0,79.79,79.97,79.74,79.91,16342.0
2022-02-24 13:20:00,79.84,79.95,79.52,79.52,16855.0,79.84,79.95,79.52,79.52,16855.0
2022-02-24 13:30:00,79.51,79.77,79.49,79.71,11303.0,79.51,79.77,79.49,79.71,11303.0
2022-02-24 13:40:00,79.73,80.0,79.47,79.98,30014.0,79.73,80.0,79.47,79.98,30014.0
2022-02-24 13:50:00,79.96,80.03,79.56,79.56,35343.0,79.96,80.03,79.56,79.56,35343.0
2022-02-24 14:00:00,79.59,79.61,79.36,79.36,15138.0,79.59,79.61,79.36,79.36,15138.0
2022-02-24 14:10:00,79.37,79.64,79.33,79.58,15124.0,79.37,79.64,79.33,79.58,15124.0
2022-02-24 14:20:00,79.6,79.7,79.53,79.65,15102.0,79.6,79.7,79.53,79.65,15102.0
2022-02-24 14:30:00,79.65,80.02,79.59,79.84,26547.0,79.65,80.02,79.59,79.84,26547.0
2022-02-24 14:40:00,79.84,79.86,79.71,79.82,28433.0,79.84,79.86,79.71,79.82,28433.0
2022-02-24 14:50:00,79.84,79.94,79.74,79.9,13858.0,79.84,79.94,79.74,79.9,13858.0
2022-02-24 15:00:00,79.9,80.19,79.86,80.12,41250.0,79.9,80.19,79.86,80.12,41250.0
2022-02-24 15:10:00,80.12,80.23,80.02,80.1,18587.0,80.12,80.23,80.02,80.1,18587.0
2022-02-24 15:20:00,80.08,80.15,79.9,79.93,47997.0,80.08,80.15,79.9,79.93,47997.0
2022-02-24 15:30:00,79.92,80.57,79.91,80.54,38355.0,79.92,80.57,79.91,80.54,38355.0
2022-02-24 15:40:00,80.54,80.62,80.36,80.54,57601.0,80.54,80.62,80.36,80.54,57601.0
2022-02-24 15:50:00,80.53,81.03,80.53,80.83,196037.0,80.53,81.03,80.53,80.83,196037.0
2022-02-25 09:30:00,80.37,81.79,80.21,81.79,77304.0,80.37,81.79,80.21,81.79,77304.0
2022-02-25 09:40:00,81.8,81.98,81.59,81.65,26140.0,81.8,81.98,81.59,81.65,26140.0
2022-02-25 09:50:00,81.61,81.91,81.54,81.54,21770.0,81.61,81.91,81.54,81.54,21770.0
2022-02-25 10:00:00,81.54,82.22,81.49,82.22,18996.0,81.54,82.22,81.49,82.22,18996.0
2022-02-25 10:10:00,82.14,82.24,81.99,82.21,26232.0,82.14,82.24,81.99,82.21,26232.0
2022-02-25 10:20:00,82.19,82.41,81.94,82.32,22947.0,82.19,82.41,81.94,82.32,22947.0
2022-02-25 10:30:00,82.32,82.35,82.01,82.17,22271.0,82.32,82.35,82.01,82.17,22271.0
2022-02-25 10:40:00,82.24,82.54,82.21,82.54,18782.0,82.24,82.54,82.21,82.54,18782.0
2022-02-25 10:50:00,82.53,82.63,82.33,82.38,23652.0,82.53,82.63,82.33,82.38,23652.0
2022-02-25 11:00:00,82.46,82.95,82.35,82.94,22554.0,82.46,82.95,82.35,82.94,22554.0
2022-02-25 11:10:00,82.91,83.14,82.88,82.98,15673.0,82.91,83.14,82.88,82.98,15673.0
2022-02-25 11:20:00,83.0,83.02,82.7,82.75,17618.0,83.0,83.02,82.7,82.75,17618.0
2022-02-25 11:30:00,82.78,82.8,82.51,82.64,44391.0,82.78,82.8,82.51,82.64,44391.0
2022-02-25 11:40:00,82.68,82.72,82.58,82.65,11705.0,82.68,82.72,82.58,82.65,11705.0
2022-02-25 11:50:00,82.66,82.78,82.58,82.77,30466.0,82.66,82.78,82.58,82.77,30466.0
2022-02-25 12:00:00,82.79,82.86,82.64,82.67,15999.0,82.79,82.86,82.64,82.67,15999.0
2022-02-25 12:10:00,82.66,82.82,82.59,82.82,17278.0,82.66,82.82,82.59,82.82,17278.0
2022-02-25 12:20:00,82.81,82.97,82.78,82.9,16605.0,82.81,82.97,82.78,82.9,16605.0
2022-02-25 12:30:00,82.87,82.96,82.75,82.8,15163.0,82.87,82.96,82.75,82.8,15163.0
2022-02-25 12:40:00,82.85,83.02,82.81,82.97,21847.0,82.85,83.02,82.81,82.97,21847.0
2022-02-25 12:50:00,82.97,83.05,82.93,83.02,22012.0,82.97,83.05,82.93,83.02,22012.0
2022-02-25 13:00:00,83.05,83.19,82.83,82.86,13408.0,83.05,83.19,82.83,82.86,13408.0
2022-02-25 13:10:00,82.91,83.27,82.8,83.27,33881.0,82.91,83.27,82.8,83.27,33881.0
2022-02-25 13:20:00,83.28,83.34,83.08,83.27,16829.0,83.28,83.34,83.08,83.27,16829.0
2022-02-25 13:30:00,83.24,83.38,83.12,83.36,72654.0,83.24,83.38,83.12,83.36,72654.0
2022-02-25 13:40:00,83.38,83.65,83.38,83.61,17154.0,83.38,83.65,83.38,83.61,17154.0
2022-02-25 13:50:00,83.61,83.61,83.34,83.4,11062.0,83.61,83.61,83.34,83.4,11062.0
2022-02-25 14:00:00,83.4,83.6,83.28,83.4,20647.0,83.4,83.6,83.28,83.4,20647.0
2022-02-25 14:10:00,83.39,83.42,83.29,83.37,15053.0,83.39,83.42,83.29,83.37,15053.0
2022-02-25 14:20:00,83.4,83.6,83.4,83.59,17786.0,83.4,83.6,83.4,83.59,17786.0
2022-02-25 14:30:00,83.6,83.63,83.33,83.34,23060.0,83.6,83.63,83.33,83.34,23060.0
2022-02-25 14:40:00,83.35,83.47,83.26,83.4,12199.0,83.35,83.47,83.26,83.4,12199.0
2022-02-25 14:50:00,83.4,83.48,83.26,83.43,16943.0,83.4,83.48,83.26,83.43,16943.0
2022-02-25 15:00:00,83.43,83.43,83.26,83.32,20749.0,83.43,83.43,83.26,83.32,20749.0
2022-02-25 15:10:00,83.32,83.39,83.21,83.35,15222.0,83.32,83.39,83.21,83.35,15222.0
2022-02-25 15:20:00,83.36,83.57,83.31,83.31,22589.0,83.36,83.57,83.31,83.31,22589.0
2022-02-25 15:30:00,83.32,83.46,83.23,83.31,43277.0,83.32,83.46,83.23,83.31,43277.0
2022-02-25 15:40:00,83.37,83.47,83.25,83.37,58239.0,83.37,83.47,83.25,83.37,58239.0
2022-02-25 15:50:00,83.4,83.59,83.32,83.52,228958.0,83.4,83.59,83.32,83.52,228958.0
2022-02-28 09:30:00,81.49,81.98,80.89,81.98,116079.0,81.49,81.98,80.89,81.98,116079.0
2022-02-28 09:40:00,81.87,82.04,81.4,81.68,47362.0,81.87,82.04,81.4,81.68,47362.0
2022-02-28 09:50:00,81.79,82.09,81.63,81.68,20904.0,81.79,82.09,81.63,81.68,20904.0
2022-02-28 10:00:00,81.76,81.96,81.75,81.84,23070.0,81.76,81.96,81.75,81.84,23070.0
2022-02-28 10:10:00,81.82,82.01,81.73,81.78,22963.0,81.82,82.01,81.73,81.78,22963.0
2022-02-28 10:20:00,81.73,81.85,81.64,81.76,29087.0,81.73,81.85,81.64,81.76,29087.0
2022-02-28 10:30:00,81.7,82.08,81.58,82.07,35485.0,81.7,82.08,81.58,82.07,35485.0
2022-02-28 10:40:00,82.07,82.19,81.64,81.65,35439.0,82.07,82.19,81.64,81.65,35439.0
2022-02-28 10:50:00,81.65,82.01,81.53,82.01,28465.0,81.65,82.01,81.53,82.01,28465.0
2022-02-28 11:00:00,82.01,82.1,81.88,82.04,26857.0,82.01,82.1,81.88,82.04,26857.0
2022-02-28 11:10:00,82.06,82.14,81.88,81.99,18852.0,82.06,82.14,81.88,81.99,18852.0
2022-02-28 11:20:00,81.94,82.13,81.92,82.05,27408.0,81.94,82.13,81.92,82.05,27408.0
2022-02-28 11:30:00,82.06,82.18,81.82,81.83,15597.0,82.06,82.18,81.82,81.83,15597.0
2022-02-28 11:40:00,81.8,81.94,81.67,81.8,11873.0,81.8,81.94,81.67,81.8,11873.0
2022-02-28 11:50:00,81.81,82.21,81.73,82.13,18116.0,81.81,82.21,81.73,82.13,18116.0
2022-02-28 12:00:00,82.11,82.36,81.93,81.93,28622.0,82.11,82.36,81.93,81.93,28622.0
2022-02-28 12:10:00,81.95,82.01,81.75,82.01,14677.0,81.95,82.01,81.75,82.01,14677.0
2022-02-28 12:20:00,82.0,82.13,81.9,81.92,20585.0,82.0,82.13,81.9,81.92,20585.0
2022-02-28 12:30:00,81.91,81.92,81.74,81.78,30287.0,81.91,81.92,81.74,81.78,30287.0
2022-02-28 12:40:00,81.79,81.8,81.29,81.5,21288.0,81.79,81.8,81.29,81.5,21288.0
2022-02-28 12:50:00,81.47,81.54,81.28,81.53,17323.0,81.47,81.54,81.28,81.53,17323.0
2022-02-28 13:00:00,81.54,81.77,81.49,81.73,69551.0,81.54,81.77,81.49,81.73,69551.0
2022-02-28 13:10:00,81.75,81.79,81.41,81.49,12274.0,81.75,81.79,81.41,81.49,12274.0
2022-02-28 13:20:00,81.44,81.48,81.28,81.48,12881.0,81.44,81.48,81.28,81.48,12881.0
2022-02-28 13:30:00,81.46,81.65,81.37,81.59,10110.0,81.46,81.65,81.37,81.59,10110.0
2022-02-28 13:40:00,81.58,81.66,81.5,81.65,9894.0,81.58,81.66,81.5,81.65,9894.0
2022-02-28 13:50:00,81.68,81.84,81.68,81.79,7335.0,81.68,81.84,81.68,81.79,7335.0
2022-02-28 14:00:00,81.76,81.76,81.3,81.3,21218.0,81.76,81.76,81.3,81.3,21218.0
2022-02-28 14:10:00,81.3,81.45,81.18,81.45,16378.0,81.3,81.45,81.18,81.45,16378.0
2022-02-28 14:20:00,81.47,81.51,81.37,81.41,13145.0,81.47,81.51,81.37,81.41,13145.0
2022-02-28 14:30:00,81.42,81.62,81.37,81.53,11270.0,81.42,81.62,81.37,81.53,11270.0
2022-02-28 14:40:00,81.54,81.79,81.5,81.68,15510.0,81.54,81.79,81.5,81.68,15510.0
2022-02-28 14:50:00,81.69,81.91,81.64,81.73,13071.0,81.69,81.91,81.64,81.73,13071.0
2022-02-28 15:00:00,81.73,81.76,81.53,81.7,16783.0,81.73,81.76,81.53,81.7,16783.0
2022-02-28 15:10:00,81.68,81.93,81.65,81.9,22258.0,81.68,81.93,81.65,81.9,22258.0
2022-02-28 15:20:00,81.89,82.06,81.81,81.92,20084.0,81.89,82.06,81.81,81.92,20084.0
2022-02-28 15:30:00,81.89,81.89,81.64,81.75,34071.0,81.89,81.89,81.64,81.75,34071.0
2022-02-28 15:40:00,81.77,82.35,81.77,82.33,45883.0,81.77,82.35,81.77,82.33,45883.0
2022-02-28 15:50:00,82.39,82.79,82.27,82.62,216309.0,82.39,82.79,82.27,82.62,216309.0
2022-03-01 09:30:00,82.25,82.6,81.87,82.6,47918.0,82.25,82.6,81.87,82.6,47918.0
2022-03-01 09:40:00,82.73,82.75,82.36,82.42,29599.0,82.73,82.75,82.36,82.42,29599.0
2022-03-01 09:50:00,82.37,82.4,82.0,82.17,15040.0,82.37,82.4,82.0,82.17,15040.0
2022-03-01 10:00:00,82.19,82.26,81.69,81.71,45878.0,82.19,82.26,81.69,81.71,45878.0
2022-03-01 10:10:00,81.74,82.07,81.64,82.06,44283.0,81.74,82.07,81.64,82.06,44283.0
2022-03-01 10:20:00,82.1,82.26,82.04,82.18,20494.0,82.1,82.26,82.04,82.18,20494.0
2022-03-01 10:30:00,82.15,82.26,81.92,81.92,26139.0,82.15,82.26,81.92,81.92,26139.0
2022-03-01 10:40:00,81.92,81.97,81.62,81.97,23983.0,81.92,81.97,81.62,81.97,23983.0
2022-03-01 10:50:00,81.97,82.16,81.94,82.09,18583.0,81.97,82.16,81.94,82.09,18583.0
2022-03-01 11:00:00,82.05,82.26,82.03,82.04,35460.0,82.05,82.26,82.03,82.04,35460.0
2022-03-01 11:10:00,82.08,82.34,81.91,81.91,7589.0,82.08,82.34,81.91,81.91,7589.0
2022-03-01 11:20:00,81.85,81.95,81.79,81.92,11264.0,81.85,81.95,81.79,81.92,11264.0
2022-03-01 11:30:00,81.98,81.99,81.5,81.61,10609.0,81.98,81.99,81.5,81.61,10609.0
2022-03-01 11:40:00,81.65,81.69,81.5,81.57,29359.0,81.65,81.69,81.5,81.57,29359.0
2022-03-01 11:50:00,81.66,81.69,81.44,81.63,12656.0,81.66,81.69,81.44,81.63,12656.0
2022-03-01 12:00:00,81.63,81.69,81.49,81.51,38508.0,81.63,81.69,81.49,81.51,38508.0
2022-03-01 12:10:00,81.49,82.07,81.31,81.98,13483.0,81.49,82.07,81.31,81.98,13483.0
2022-03-01 12:20:00,82.03,82.07,81.86,82.07,13233.0,82.03,82.07,81.86,82.07,13233.0
2022-03-01 12:30:00,82.04,82.15,81.97,82.02,9754.0,82.04,82.15,81.97,82.02,9754.0
2022-03-01 12:40:00,82.05,82.21,82.0,82.18,17387.0,82.05,82.21,82.0,82.18,17387.0
2022-03-01 12:50:00,82.21,82.39,82.21,82.38,22245.0,82.21,82.39,82.21,82.38,22245.0
2022-03-01 13:00:00,82.33,82.51,82.28,82.38,18154.0,82.33,82.51,82.28,82.38,18154.0
2022-03-01 13:10:00,82.34,82.37,82.2,82.21,27239.0,82.34,82.37,82.2,82.21,27239.0
2022-03-01 13:20:00,82.24,82.33,82.0,82.02,14379.0,82.24,82.33,82.0,82.02,14379.0
2022-03-01 13:30:00,82.02,82.27,81.96,82.27,13821.0,82.02,82.27,81.96,82.27,13821.0
2022-03-01 13:40:00,82.27,82.36,82.21,82.34,18037.0,82.27,82.36,82.21,82.34,18037.0
2022-03-01 13:50:00,82.3,82.48,82.3,82.44,13671.0,82.3,82.48,82.3,82.44,13671.0
2022-03-01 14:00:00,82.44,82.51,82.28,82.49,15591.0,82.44,82.51,82.28,82.49,15591.0
2022-03-01 14:10:00,82.5,82.62,82.41,82.5,17820.0,82.5,82.62,82.41,82.5,17820.0
2022-03-01 14:20:00,82.52,82.99,82.48,82.94,17789.0,82.52,82.99,82.48,82.94,17789.0
2022-03-01 14:30:00,82.95,83.1,82.82,83.08,20077.0,82.95,83.1,82.82,83.08,20077.0
2022-03-01 14:40:00,83.07,83.15,83.0,83.04,26515.0,83.07,83.15,83.0,83.04,26515.0
2022-03-01 14:50:00,83.01,83.01,82.76,82.86,20106.0,83.01,83.01,82.76,82.86,20106.0
2022-03-01 15:00:00,82.86,83.34,82.81,83.31,43509.0,82.86,83.34,82.81,83.31,43509.0
2022-03-01 15:10:00,83.35,83.43,83.16,83.17,43822.0,83.35,83.43,83.16,83.17,43822.0
2022-03-01 15:20:00,83.19,83.35,83.13,83.23,36664.0,83.19,83.35,83.13,83.23,36664.0
2022-03-01 15:30:00,83.21,83.26,83.05,83.13,38826.0,83.21,83.26,83.05,83.13,38826.0
2022-03-01 15:40:00,83.11,83.19,82.81,82.82,60097.0,83.11,83.19,82.81,82.82,60097.0
2022-03-01 15:50:00,82.8,83.29,82.61,83.14,204394.0,82.8,83.29,82.61,83.14,204394.0
2022-03-02 09:30:00,83.64,84.08,83.5,84.06,51424.0,83.64,84.08,83.5,84.06,51424.0
2022-03-02 09:40:00,84.15,84.71,84.15,84.68,28370.0,84.15,84.71,84.15,84.68,28370.0
2022-03-02 09:50:00,84.7,84.84,84.48,84.7,23467.0,84.7,84.84,84.48,84.7,23467.0
2022-03-02 10:00:00,84.7,85.09,84.54,84.64,54375.0,84.7,85.09,84.54,84.64,54375.0
2022-03-02 10:10:00,84.68,84.69,84.29,84.31,46543.0,84.68,84.69,84.29,84.31,46543.0
2022-03-02 10:20:00,84.46,84.77,84.2,84.68,17186.0,84.46,84.77,84.2,84.68,17186.0
2022-03-02 10:30:00,84.65,84.88,84.38,84.7,13545.0,84.65,84.88,84.38,84.7,13545.0
2022-03-02 10:40:00,84.72,84.72,84.42,84.55,18106.0,84.72,84.72,84.42,84.55,18106.0
2022-03-02 10:50:00,84.53,84.58,84.09,84.37,10620.0,84.53,84.58,84.09,84.37,10620.0
2022-03-02 11:00:00,84.4,84.41,83.91,84.25,19406.0,84.4,84.41,83.91,84.25,19406.0
2022-03-02 11:10:00,84.26,84.4,84.13,84.15,14953.0,84.26,84.4,84.13,84.15,14953.0
2022-03-02 11:20:00,84.19,84.41,84.09,84.24,29693.0,84.19,84.41,84.09,84.24,29693.0
2022-03-02 11:30:00,84.29,84.61,84.29,84.52,18439.0,84.29,84.61,84.29,84.52,18439.0
2022-03-02 11:40:00,84.57,84.6,84.32,84.41,16068.0,84.57,84.6,84.32,84.41,16068.0
2022-03-02 11:50:00,84.42,84.46,84.26,84.46,13944.0,84.42,84.46,84.26,84.46,13944.0
2022-03-02 12:00:00,84.43,84.63,84.4,84.63,13864.0,84.43,84.63,84.4,84.63,13864.0
2022-03-02 12:10:00,84.64,84.96,84.56,84.94,54978.0,84.64,84.96,84.56,84.94,54978.0
2022-03-02 12:20:00,85.0,85.1,84.88,84.99,33772.0,85.0,85.1,84.88,84.99,33772.0
2022-03-02 12:30:00,84.98,85.07,84.91,84.98,13589.0,84.98,85.07,84.91,84.98,13589.0
2022-03-02 12:40:00,84.99,84.99,84.85,84.98,7743.0,84.99,84.99,84.85,84.98,7743.0
2022-03-02 12:50:00,84.93,85.0,84.87,84.95,8127.0,84.93,85.0,84.87,84.95,8127.0
2022-03-02 13:00:00,84.96,85.02,84.95,84.97,16047.0,84.96,85.02,84.95,84.97,16047.0
2022-03-02 13:10:00,84.96,85.02,84.75,84.75,20512.0,84.96,85.02,84.75,84.75,20512.0
2022-03-02 13:20:00,84.8,84.8,84.67,84.77,8083.0,84.8,84.8,84.67,84.77,8083.0
2022-03-02 13:30:00,84.78,84.98,84.76,84.97,16834.0,84.78,84.98,84.76,84.97,16834.0
2022-03-02 13:40:00,84.95,85.02,84.85,84.91,11067.0,84.95,85.02,84.85,84.91,11067.0
2022-03-02 13:50:00,84.92,84.98,84.86,84.86,8365.0,84.92,84.98,84.86,84.86,8365.0
2022-03-02 14:00:00,84.89,85.01,84.86,84.9,9516.0,84.89,85.01,84.86,84.9,9516.0
2022-03-02 14:10:00,84.91,84.91,84.79,84.85,12963.0,84.91,84.91,84.79,84.85,12963.0
2022-03-02 14:20:00,84.86,84.93,84.63,84.75,11880.0,84.86,84.93,84.63,84.75,11880.0
2022-03-02 14:30:00,84.73,84.87,84.65,84.83,27197.0,84.73,84.87,84.65,84.83,27197.0
2022-03-02 14:40:00,84.84,84.86,84.58,84.64,12520.0,84.84,84.86,84.58,84.64,12520.0
2022-03-02 14:50:00,84.66,84.78,84.35,84.47,17990.0,84.66,84.78,84.35,84.47,17990.0
2022-03-02 15:00:00,84.45,84.74,84.43,84.64,23919.0,84.45,84.74,84.43,84.64,23919.0
2022-03-02 15:10:00,84.64,84.7,84.48,84.64,30630.0,84.64,84.7,84.48,84.64,30630.0
2022-03-02 15:20:00,84.62,84.71,84.53,84.66,14102.0,84.62,84.71,84.53,84.66,14102.0
2022-03-02 15:30:00,84.66,84.9,84.63,84.74,53511.0,84.66,84.9,84.63,84.74,53511.0
2022-03-02 15:40:00,84.73,84.93,84.54,84.89,71009.0,84.73,84.93,84.54,84.89,71009.0
2022-03-02 15:50:00,84.9,84.97,84.49,84.68,256577.0,84.9,84.97,84.49,84.68,256577.0
2022-03-03 09:30:00,84.82,85.09,84.7,84.73,20424.0,84.82,85.09,84.7,84.73,20424.0
2022-03-03 09:40:00,84.77,84.8,84.34,84.43,14087.0,84.77,84.8,84.34,84.43,14087.0
2022-03-03 09:50:00,84.48,84.52,84.2,84.23,22060.0,84.48,84.52,84.2,84.23,22060.0
2022-03-03 10:00:00,84.2,84.5,84.07,84.44,30205.0,84.2,84.5,84.07,84.44,30205.0
2022-03-03 10:10:00,84.44,84.46,84.25,84.34,22110.0,84.44,84.46,84.25,84.34,22110.0
2022-03-03 10:20:00,84.34,84.45,84.23,84.37,20296.0,84.34,84.45,84.23,84.37,20296.0
2022-03-03 10:30:00,84.32,84.42,83.86,83.88,35749.0,84.32,84.42,83.86,83.88,35749.0
2022-03-03 10:40:00,83.89,83.89,83.58,83.69,19225.0,83.89,83.89,83.58,83.69,19225.0
2022-03-03 10:50:00,83.66,84.02,83.52,83.66,79772.0,83.66,84.02,83.52,83.66,79772.0
2022-03-03 11:00:00,83.65,83.72,83.52,83.58,19155.0,83.65,83.72,83.52,83.58,19155.0
2022-03-03 11:10:00,83.53,83.55,83.15,83.36,19033.0,83.53,83.55,83.15,83.36,19033.0
2022-03-03 11:20:00,83.41,83.75,83.41,83.72,23471.0,83.41,83.75,83.41,83.72,23471.0
2022-03-03 11:30:00,83.69,83.69,83.3,83.36,57164.0,83.69,83.69,83.3,83.36,57164.0
2022-03-03 11:40:00,83.36,83.48,83.32,83.36,6736.0,83.36,83.48,83.32,83.36,6736.0
2022-03-03 11:50:00,83.36,83.48,83.28,83.37,21605.0,83.36,83.48,83.28,83.37,21605.0
2022-03-03 12:00:00,83.37,83.5,83.33,83.43,54701.0,83.37,83.5,83.33,83.43,54701.0
2022-03-03 12:10:00,83.44,83.94,83.43,83.94,36499.0,83.44,83.94,83.43,83.94,36499.0
2022-03-03 12:20:00,83.92,84.05,83.82,83.87,10058.0,83.92,84.05,83.82,83.87,10058.0
2022-03-03 12:30:00,83.87,84.59,83.86,84.37,28147.0,83.87,84.59,83.86,84.37,28147.0
2022-03-03 12:40:00,84.4,84.52,84.19,84.44,11318.0,84.4,84.52,84.19,84.44,11318.0
2022-03-03 12:50:00,84.44,84.66,84.42,84.65,9930.0,84.44,84.66,84.42,84.65,9930.0
2022-03-03 13:00:00,84.64,84.7,84.57,84.59,11560.0,84.64,84.7,84.57,84.59,11560.0
2022-03-03 13:10:00,84.57,84.7,84.54,84.66,19787.0,84.57,84.7,84.54,84.66,19787.0
2022-03-03 13:20:00,84.61,84.67,84.54,84.67,9412.0,84.61,84.67,84.54,84.67,9412.0
2022-03-03 13:30:00,84.65,84.65,84.46,84.61,6671.0,84.65,84.65,84.46,84.61,6671.0
2022-03-03 13:40:00,84.59,84.69,84.52,84.69,6431.0,84.59,84.69,84.52,84.69,6431.0
2022-03-03 13:50:00,84.71,84.86,84.7,84.7,8489.0,84.71,84.86,84.7,84.7,8489.0
2022-03-03 14:00:00,84.71,84.8,84.69,84.74,6157.0,84.71,84.8,84.69,84.74,6157.0
2022-03-03 14:10:00,84.73,85.0,84.73,84.93,28139.0,84.73,85.0,84.73,84.93,28139.0
2022-03-03 14:20:00,84.9,85.02,84.85,84.94,12159.0,84.9,85.02,84.85,84.94,12159.0
2022-03-03 14:30:00,84.95,84.97,84.78,84.82,13103.0,84.95,84.97,84.78,84.82,13103.0
2022-03-03 14:40:00,84.83,84.86,84.53,84.54,9114.0,84.83,84.86,84.53,84.54,9114.0
2022-03-03 14:50:00,84.55,84.68,84.45,84.68,8138.0,84.55,84.68,84.45,84.68,8138.0
2022-03-03 15:00:00,84.67,84.68,84.28,84.33,13231.0,84.67,84.68,84.28,84.33,13231.0
2022-03-03 15:10:00,84.35,84.73,84.35,84.69,17673.0,84.35,84.73,84.35,84.69,17673.0
2022-03-03 15:20:00,84.66,84.79,84.53,84.79,15418.0,84.66,84.79,84.53,84.79,15418.0
2022-03-03 15:30:00,84.77,84.77,84.48,84.74,30086.0,84.77,84.77,84.48,84.74,30086.0
2022-03-03 15:40:00,84.72,84.72,84.32,84.47,50234.0,84.72,84.72,84.32,84.47,50234.0
2022-03-03 15:50:00,84.45,84.8,84.37,84.78,164264.0,84.45,84.8,84.37,84.78,164264.0
2022-03-04 09:30:00,83.0,83.76,82.85,82.85,61808.0,83.0,83.76,82.85,82.85,61808.0
2022-03-04 09:40:00,82.81,82.87,82.62,82.71,13679.0,82.81,82.87,82.62,82.71,13679.0
2022-03-04 09:50:00,82.68,83.28,82.62,83.14,21433.0,82.68,83.28,82.62,83.14,21433.0
2022-03-04 10:00:00,83.14,83.45,82.94,82.99,71849.0,83.14,83.45,82.94,82.99,71849.0
2022-03-04 10:10:00,83.0,83.44,82.78,83.44,53648.0,83.0,83.44,82.78,83.44,53648.0
2022-03-04 10:20:00,83.46,83.5,83.25,83.4,22407.0,83.46,83.5,83.25,83.4,22407.0
2022-03-04 10:30:00,83.4,83.4,82.99,83.03,47578.0,83.4,83.4,82.99,83.03,47578.0
2022-03-04 10:40:00,82.98,83.2,82.9,83.1,27429.0,82.98,83.2,82.9,83.1,27429.0
2022-03-04 10:50:00,83.1,83.47,83.06,83.33,49142.0,83.1,83.47,83.06,83.33,49142.0
2022-03-04 11:00:00,83.32,83.54,83.31,83.52,24583.0,83.32,83.54,83.31,83.52,24583.0
2022-03-04 11:10:00,83.52,83.99,83.42,83.89,75299.0,83.52,83.99,83.42,83.89,75299.0
2022-03-04 11:20:00,83.9,84.38,83.82,84.22,14208.0,83.9,84.38,83.82,84.22,14208.0
2022-03-04 11:30:00,84.21,84.46,84.14,84.46,22569.0,84.21,84.46,84.14,84.46,22569.0
2022-03-04 11:40:00,84.47,84.71,84.4,84.62,15999.0,84.47,84.71,84.4,84.62,15999.0
2022-03-04 11:50:00,84.62,84.69,84.52,84.6,23028.0,84.62,84.69,84.52,84.6,23028.0
2022-03-04 12:00:00,84.6,84.68,84.47,84.68,21420.0,84.6,84.68,84.47,84.68,21420.0
2022-03-04 12:10:00,84.77,85.5,84.75,85.39,72417.0,84.77,85.5,84.75,85.39,72417.0
2022-03-04 12:20:00,85.39,85.42,84.97,85.0,20926.0,85.39,85.42,84.97,85.0,20926.0
2022-03-04 12:30:00,85.03,85.32,84.99,85.15,20540.0,85.03,85.32,84.99,85.15,20540.0
2022-03-04 12:40:00,85.15,85.15,84.87,85.02,22294.0,85.15,85.15,84.87,85.02,22294.0
2022-03-04 12:50:00,85.06,85.22,85.0,85.18,19363.0,85.06,85.22,85.0,85.18,19363.0
2022-03-04 13:00:00,85.19,85.67,85.15,85.65,28869.0,85.19,85.67,85.15,85.65,28869.0
2022-03-04 13:10:00,85.65,85.68,85.33,85.34,41238.0,85.65,85.68,85.33,85.34,41238.0
2022-03-04 13:20:00,85.35,85.41,85.23,85.37,13010.0,85.35,85.41,85.23,85.37,13010.0
2022-03-04 13:30:00,85.37,85.51,85.32,85.5,9482.0,85.37,85.51,85.32,85.5,9482.0
2022-03-04 13:40:00,85.47,85.47,85.23,85.34,24474.0,85.47,85.47,85.23,85.34,24474.0
2022-03-04 13:50:00,85.36,85.49,85.32,85.34,12632.0,85.36,85.49,85.32,85.34,12632.0
2022-03-04 14:00:00,85.35,85.49,85.24,85.47,16568.0,85.35,85.49,85.24,85.47,16568.0
2022-03-04 14:10:00,85.41,85.52,85.34,85.5,14251.0,85.41,85.52,85.34,85.5,14251.0
2022-03-04 14:20:00,85.5,85.89,85.49,85.85,22959.0,85.5,85.89,85.49,85.85,22959.0
2022-03-04 14:30:00,85.88,85.92,85.75,85.76,13598.0,85.88,85.92,85.75,85.76,13598.0
2022-03-04 14:40:00,85.75,85.8,85.67,85.71,48341.0,85.75,85.8,85.67,85.71,48341.0
2022-03-04 14:50:00,85.71,85.94,85.71,85.75,39903.0,85.71,85.94,85.71,85.75,39903.0
2022-03-04 15:00:00,85.78,85.99,85.77,85.94,19046.0,85.78,85.99,85.77,85.94,19046.0
2022-03-04 15:10:00,85.95,86.06,85.83,85.87,24145.0,85.95,86.06,85.83,85.87,24145.0
2022-03-04 15:20:00,85.86,86.15,85.79,85.99,25908.0,85.86,86.15,85.79,85.99,25908.0
2022-03-04 15:30:00,85.98,86.08,85.72,85.76,52338.0,85.98,86.08,85.72,85.76,52338.0
2022-03-04 15:40:00,85.77,85.96,85.63,85.73,84630.0,85.77,85.96,85.63,85.73,84630.0
2022-03-04 15:50:00,85.77,86.16,85.66,86.05,294409.0,85.77,86.16,85.66,86.05,294409.0
2022-03-07 09:30:00,85.84,85.96,84.31,84.65,110697.0,85.84,85.96,84.31,84.65,110697.0
2022-03-07 09:40:00,84.65,85.27,84.64,85.04,80290.0,84.65,85.27,84.64,85.04,80290.0
2022-03-07 09:50:00,85.05,86.24,85.05,85.84,136206.0,85.05,86.24,85.05,85.84,136206.0
2022-03-07 10:00:00,85.77,85.92,85.35,85.53,97859.0,85.77,85.92,85.35,85.53,97859.0
2022-03-07 10:10:00,85.48,86.0,85.44,85.67,98878.0,85.48,86.0,85.44,85.67,98878.0
2022-03-07 10:20:00,85.68,85.71,85.37,85.54,79150.0,85.68,85.71,85.37,85.54,79150.0
2022-03-07 10:30:00,85.56,85.64,85.15,85.3,55436.0,85.56,85.64,85.15,85.3,55436.0
2022-03-07 10:40:00,85.3,85.44,85.0,85.19,81683.0,85.3,85.44,85.0,85.19,81683.0
2022-03-07 10:50:00,85.18,85.27,84.76,84.98,33735.0,85.18,85.27,84.76,84.98,33735.0
2022-03-07 11:00:00,84.96,84.98,84.49,84.87,50508.0,84.96,84.98,84.49,84.87,50508.0
2022-03-07 11:10:00,84.82,85.1,84.77,84.8,78535.0,84.82,85.1,84.77,84.8,78535.0
2022-03-07 11:20:00,84.81,84.89,84.6,84.63,237324.0,84.81,84.89,84.6,84.63,237324.0
2022-03-07 11:30:00,84.59,84.59,84.07,84.19,74645.0,84.59,84.59,84.07,84.19,74645.0
2022-03-07 11:40:00,84.17,84.39,84.07,84.1,50106.0,84.17,84.39,84.07,84.1,50106.0
2022-03-07 11:50:00,84.09,84.09,83.71,83.77,30241.0,84.09,84.09,83.71,83.77,30241.0
2022-03-07 12:00:00,83.75,83.82,83.61,83.79,48507.0,83.75,83.82,83.61,83.79,48507.0
2022-03-07 12:10:00,83.8,83.8,83.05,83.15,33929.0,83.8,83.8,83.05,83.15,33929.0
2022-03-07 12:20:00,83.16,83.17,82.71,82.95,26737.0,83.16,83.17,82.71,82.95,26737.0
2022-03-07 12:30:00,82.97,83.13,82.88,83.11,25380.0,82.97,83.13,82.88,83.11,25380.0
2022-03-07 12:40:00,83.11,83.15,82.88,83.02,18013.0,83.11,83.15,82.88,83.02,18013.0
2022-03-07 12:50:00,82.97,83.23,82.81,83.06,23119.0,82.97,83.23,82.81,83.06,23119.0
2022-03-07 13:00:00,83.12,83.36,83.1,83.34,35142.0,83.12,83.36,83.1,83.34,35142.0
2022-03-07 13:10:00,83.35,83.35,83.17,83.25,30105.0,83.35,83.35,83.17,83.25,30105.0
2022-03-07 13:20:00,83.28,83.68,83.28,83.65,13002.0,83.28,83.68,83.28,83.65,13002.0
2022-03-07 13:30:00,83.65,83.83,83.49,83.76,19597.0,83.65,83.83,83.49,83.76,19597.0
2022-03-07 13:40:00,83.75,83.78,83.46,83.53,16245.0,83.75,83.78,83.46,83.53,16245.0
2022-03-07 13:50:00,83.52,83.79,83.37,83.77,15871.0,83.52,83.79,83.37,83.77,15871.0
2022-03-07 14:00:00,83.74,83.96,83.71,83.92,15326.0,83.74,83.96,83.71,83.92,15326.0
2022-03-07 14:10:00,83.92,83.95,83.76,83.84,21851.0,83.92,83.95,83.76,83.84,21851.0
2022-03-07 14:20:00,83.84,83.88,83.62,83.82,24138.0,83.84,83.88,83.62,83.82,24138.0
2022-03-07 14:30:00,83.83,83.83,83.63,83.72,22201.0,83.83,83.83,83.63,83.72,22201.0
2022-03-07 14:40:00,83.73,83.74,83.42,83.72,23360.0,83.73,83.74,83.42,83.72,23360.0
2022-03-07 14:50:00,83.73,83.79,83.5,83.59,23782.0,83.73,83.79,83.5,83.59,23782.0
2022-03-07 15:00:00,83.59,83.67,83.5,83.65,23428.0,83.59,83.67,83.5,83.65,23428.0
2022-03-07 15:10:00,83.65,83.7,83.47,83.6,31204.0,83.65,83.7,83.47,83.6,31204.0
2022-03-07 15:20:00,83.61,83.68,83.43,83.47,62507.0,83.61,83.68,83.43,83.47,62507.0
2022-03-07 15:30:00,83.47,83.54,83.25,83.44,51356.0,83.47,83.54,83.25,83.44,51356.0
2022-03-07 15:40:00,83.43,83.6,83.36,83.38,63219.0,83.43,83.6,83.36,83.38,63219.0
2022-03-07 15:50:00,83.37,83.73,83.35,83.48,272637.0,83.37,83.73,83.35,83.48,272637.0
2022-03-08 09:30:00,83.11,83.35,82.93,83.06,68672.0,83.11,83.35,82.93,83.06,68672.0
2022-03-08 09:40:00,82.93,83.29,82.53,83.04,44066.0,82.93,83.29,82.53,83.04,44066.0
2022-03-08 09:50:00,82.99,83.05,82.59,82.59,34882.0,82.99,83.05,82.59,82.59,34882.0
2022-03-08 10:00:00,82.61,82.67,82.16,82.2,46093.0,82.61,82.67,82.16,82.2,46093.0
2022-03-08 10:10:00,82.17,82.5,82.0,82.44,27936.0,82.17,82.5,82.0,82.44,27936.0
2022-03-08 10:20:00,82.41,82.42,81.7,81.7,34730.0,82.41,82.42,81.7,81.7,34730.0
2022-03-08 10:30:00,81.76,82.3,81.72,82.3,58421.0,81.76,82.3,81.72,82.3,58421.0
2022-03-08 10:40:00,82.29,82.37,82.12,82.17,25834.0,82.29,82.37,82.12,82.17,25834.0
2022-03-08 10:50:00,82.17,82.48,82.12,82.45,70838.0,82.17,82.48,82.12,82.45,70838.0
2022-03-08 11:00:00,82.43,82.46,82.07,82.16,23674.0,82.43,82.46,82.07,82.16,23674.0
2022-03-08 11:10:00,82.2,82.32,82.06,82.22,25579.0,82.2,82.32,82.06,82.22,25579.0
2022-03-08 11:20:00,82.26,82.42,82.16,82.16,47004.0,82.26,82.42,82.16,82.16,47004.0
2022-03-08 11:30:00,82.14,82.44,82.01,82.35,37748.0,82.14,82.44,82.01,82.35,37748.0
2022-03-08 11:40:00,82.35,82.48,82.19,82.4,17590.0,82.35,82.48,82.19,82.4,17590.0
2022-03-08 11:50:00,82.38,82.6,82.26,82.39,35759.0,82.38,82.6,82.26,82.39,35759.0
2022-03-08 12:00:00,82.39,82.6,82.29,82.46,32308.0,82.39,82.6,82.29,82.46,32308.0
2022-03-08 12:10:00,82.46,83.02,82.46,82.95,35629.0,82.46,83.02,82.46,82.95,35629.0
2022-03-08 12:20:00,82.91,83.0,82.59,82.89,45746.0,82.91,83.0,82.59,82.89,45746.0
2022-03-08 12:30:00,82.85,83.05,82.82,83.01,23245.0,82.85,83.05,82.82,83.01,23245.0
2022-03-08 12:40:00,83.01,83.15,82.83,83.05,22461.0,83.01,83.15,82.83,83.05,22461.0
2022-03-08 12:50:00,83.02,83.44,82.97,83.35,29035.0,83.02,83.44,82.97,83.35,29035.0
2022-03-08 13:00:00,83.39,83.67,83.39,83.66,18973.0,83.39,83.67,83.39,83.66,18973.0
2022-03-08 13:10:00,83.64,83.72,83.44,83.56,21729.0,83.64,83.72,83.44,83.56,21729.0
2022-03-08 13:20:00,83.49,83.57,83.11,83.15,37913.0,83.49,83.57,83.11,83.15,37913.0
2022-03-08 13:30:00,83.16,83.16,82.7,82.77,20277.0,83.16,83.16,82.7,82.77,20277.0
2022-03-08 13:40:00,82.7,82.74,82.39,82.53,20574.0,82.7,82.74,82.39,82.53,20574.0
2022-03-08 13:50:00,82.48,82.48,82.1,82.21,18815.0,82.48,82.48,82.1,82.21,18815.0
2022-03-08 14:00:00,82.15,82.2,81.86,82.06,37335.0,82.15,82.2,81.86,82.06,37335.0
2022-03-08 14:10:00,82.01,82.05,81.86,81.87,29708.0,82.01,82.05,81.86,81.87,29708.0
2022-03-08 14:20:00,81.89,82.29,81.67,82.27,24933.0,81.89,82.29,81.67,82.27,24933.0
2022-03-08 14:30:00,82.26,82.43,82.03,82.31,20766.0,82.26,82.43,82.03,82.31,20766.0
2022-03-08 14:40:00,82.28,82.8,82.24,82.8,14541.0,82.28,82.8,82.24,82.8,14541.0
2022-03-08 14:50:00,82.79,82.86,82.62,82.69,28294.0,82.79,82.86,82.62,82.69,28294.0
2022-03-08 15:00:00,82.68,83.01,82.66,82.77,18183.0,82.68,83.01,82.66,82.77,18183.0
2022-03-08 15:10:00,82.81,82.81,82.61,82.65,26876.0,82.81,82.81,82.61,82.65,26876.0
2022-03-08 15:20:00,82.66,82.66,82.21,82.21,38445.0,82.66,82.66,82.21,82.21,38445.0
2022-03-08 15:30:00,82.2,82.24,81.94,82.21,37343.0,82.2,82.24,81.94,82.21,37343.0
2022-03-08 15:40:00,82.22,82.29,81.79,81.82,49533.0,82.22,82.29,81.79,81.82,49533.0
2022-03-08 15:50:00,81.78,82.21,81.53,81.56,152735.0,81.78,82.21,81.53,81.56,152735.0
2022-03-09 09:30:00,83.06,83.1,82.74,82.92,63571.0,83.06,83.1,82.74,82.92,63571.0
2022-03-09 09:40:00,82.95,83.36,82.95,83.12,60200.0,82.95,83.36,82.95,83.12,60200.0
2022-03-09 09:50:00,83.07,83.07,82.3,82.38,19942.0,83.07,83.07,82.3,82.38,19942.0
2022-03-09 10:00:00,82.44,82.66,82.37,82.6,54857.0,82.44,82.66,82.37,82.6,54857.0
2022-03-09 10:10:00,82.61,82.71,82.29,82.32,30638.0,82.61,82.71,82.29,82.32,30638.0
2022-03-09 10:20:00,82.32,82.33,82.0,82.0,22054.0,82.32,82.33,82.0,82.0,22054.0
2022-03-09 10:30:00,81.94,82.17,81.83,82.09,23552.0,81.94,82.17,81.83,82.09,23552.0
2022-03-09 10:40:00,82.09,82.22,81.91,82.15,34529.0,82.09,82.22,81.91,82.15,34529.0
2022-03-09 10:50:00,82.13,82.25,81.99,82.06,20869.0,82.13,82.25,81.99,82.06,20869.0
2022-03-09 11:00:00,82.06,82.06,81.62,81.69,28181.0,82.06,82.06,81.62,81.69,28181.0
2022-03-09 11:10:00,81.65,81.72,81.44,81.46,34120.0,81.65,81.72,81.44,81.46,34120.0
2022-03-09 11:20:00,81.49,81.7,81.34,81.49,33553.0,81.49,81.7,81.34,81.49,33553.0
2022-03-09 11:30:00,81.47,81.76,81.46,81.56,23476.0,81.47,81.76,81.46,81.56,23476.0
2022-03-09 11:40:00,81.56,81.87,81.51,81.83,27390.0,81.56,81.87,81.51,81.83,27390.0
2022-03-09 11:50:00,81.83,82.08,81.78,81.97,33675.0,81.83,82.08,81.78,81.97,33675.0
2022-03-09 12:00:00,81.99,82.25,81.97,82.17,25447.0,81.99,82.25,81.97,82.17,25447.0
2022-03-09 12:10:00,82.22,82.33,82.06,82.23,25747.0,82.22,82.33,82.06,82.23,25747.0
2022-03-09 12:20:00,82.2,82.36,82.02,82.07,24472.0,82.2,82.36,82.02,82.07,24472.0
2022-03-09 12:30:00,82.07,82.23,82.05,82.18,19812.0,82.07,82.23,82.05,82.18,19812.0
2022-03-09 12:40:00,82.16,82.21,81.95,82.2,26118.0,82.16,82.21,81.95,82.2,26118.0
2022-03-09 12:50:00,82.19,82.35,82.11,82.22,26801.0,82.19,82.35,82.11,82.22,26801.0
2022-03-09 13:00:00,82.23,82.35,82.1,82.18,35672.0,82.23,82.35,82.1,82.18,35672.0
2022-03-09 13:10:00,82.2,82.51,82.18,82.33,29457.0,82.2,82.51,82.18,82.33,29457.0
2022-03-09 13:20:00,82.32,82.56,82.24,82.47,30845.0,82.32,82.56,82.24,82.47,30845.0
2022-03-09 13:30:00,82.46,82.47,82.36,82.4,73034.0,82.46,82.47,82.36,82.4,73034.0
2022-03-09 13:40:00,82.4,82.52,82.22,82.26,21960.0,82.4,82.52,82.22,82.26,21960.0
2022-03-09 13:50:00,82.26,82.35,82.12,82.34,31197.0,82.26,82.35,82.12,82.34,31197.0
2022-03-09 14:00:00,82.34,82.37,82.17,82.22,40434.0,82.34,82.37,82.17,82.22,40434.0
2022-03-09 14:10:00,82.23,82.32,82.0,82.19,66451.0,82.23,82.32,82.0,82.19,66451.0
2022-03-09 14:20:00,82.19,82.31,82.09,82.28,45850.0,82.19,82.31,82.09,82.28,45850.0
2022-03-09 14:30:00,82.31,82.43,82.25,82.37,48721.0,82.31,82.43,82.25,82.37,48721.0
2022-03-09 14:40:00,82.42,82.5,82.33,82.4,36370.0,82.42,82.5,82.33,82.4,36370.0
2022-03-09 14:50:00,82.39,82.49,82.21,82.22,24492.0,82.39,82.49,82.21,82.22,24492.0
2022-03-09 15:00:00,82.23,82.46,82.18,82.39,22345.0,82.23,82.46,82.18,82.39,22345.0
2022-03-09 15:10:00,82.45,82.65,82.3,82.61,57310.0,82.45,82.65,82.3,82.61,57310.0
2022-03-09 15:20:00,82.62,82.72,82.49,82.61,93263.0,82.62,82.72,82.49,82.61,93263.0
2022-03-09 15:30:00,82.59,82.81,82.5,82.73,139622.0,82.59,82.81,82.5,82.73,139622.0
2022-03-09 15:40:00,82.73,82.95,82.72,82.8,91036.0,82.73,82.95,82.72,82.8,91036.0
2022-03-09 15:50:00,82.82,82.9,82.65,82.86,325418.0,82.82,82.9,82.65,82.86,325418.0
2022-03-10 09:30:00,81.69,82.22,81.69,82.12,38472.0,81.69,82.22,81.69,82.12,38472.0
2022-03-10 09:40:00,82.1,82.6,82.1,82.38,113926.0,82.1,82.6,82.1,82.38,113926.0
2022-03-10 09:50:00,82.38,82.91,82.38,82.78,39069.0,82.38,82.91,82.38,82.78,39069.0
2022-03-10 10:00:00,82.77,82.99,82.64,82.97,29540.0,82.77,82.99,82.64,82.97,29540.0
2022-03-10 10:10:00,82.93,83.03,82.64,82.74,57223.0,82.93,83.03,82.64,82.74,57223.0
2022-03-10 10:20:00,82.65,82.72,82.34,82.34,6755.0,82.65,82.72,82.34,82.34,6755.0
2022-03-10 10:30:00,82.38,82.41,82.19,82.41,10500.0,82.38,82.41,82.19,82.41,10500.0
2022-03-10 10:40:00,82.39,82.48,82.28,82.48,9270.0,82.39,82.48,82.28,82.48,9270.0
2022-03-10 10:50:00,82.51,82.51,82.16,82.32,17825.0,82.51,82.51,82.16,82.32,17825.0
2022-03-10 11:00:00,82.28,82.39,82.03,82.34,70960.0,82.28,82.39,82.03,82.34,70960.0
2022-03-10 11:10:00,82.33,82.36,81.98,81.98,18085.0,82.33,82.36,81.98,81.98,18085.0
2022-03-10 11:20:00,81.97,82.13,81.79,81.82,19521.0,81.97,82.13,81.79,81.82,19521.0
2022-03-10 11:30:00,81.87,81.91,81.81,81.89,7783.0,81.87,81.91,81.81,81.89,7783.0
2022-03-10 11:40:00,81.84,82.01,81.75,81.98,26940.0,81.84,82.01,81.75,81.98,26940.0
2022-03-10 11:50:00,81.96,81.96,81.82,81.95,26968.0,81.96,81.96,81.82,81.95,26968.0
2022-03-10 12:00:00,81.91,82.12,81.89,82.1,8908.0,81.91,82.12,81.89,82.1,8908.0
2022-03-10 12:10:00,82.17,82.23,82.02,82.22,6422.0,82.17,82.23,82.02,82.22,6422.0
2022-03-10 12:20:00,82.14,82.39,82.14,82.33,11216.0,82.14,82.39,82.14,82.33,11216.0
2022-03-10 12:30:00,82.34,82.39,82.12,82.12,10299.0,82.34,82.39,82.12,82.12,10299.0
2022-03-10 12:40:00,82.15,82.15,81.96,81.96,6229.0,82.15,82.15,81.96,81.96,6229.0
2022-03-10 12:50:00,81.97,82.24,81.86,82.19,15624.0,81.97,82.24,81.86,82.19,15624.0
2022-03-10 13:00:00,82.19,82.27,82.15,82.27,5436.0,82.19,82.27,82.15,82.27,5436.0
2022-03-10 13:10:00,82.3,82.38,82.21,82.34,5756.0,82.3,82.38,82.21,82.34,5756.0
2022-03-10 13:20:00,82.31,82.56,82.27,82.52,68226.0,82.31,82.56,82.27,82.52,68226.0
2022-03-10 13:30:00,82.5,82.71,82.42,82.71,8589.0,82.5,82.71,82.42,82.71,8589.0
2022-03-10 13:40:00,82.73,82.96,82.72,82.9,20677.0,82.73,82.96,82.72,82.9,20677.0
2022-03-10 13:50:00,82.9,83.02,82.85,82.98,10417.0,82.9,83.02,82.85,82.98,10417.0
2022-03-10 14:00:00,83.01,83.31,82.97,83.27,23955.0,83.01,83.31,82.97,83.27,23955.0
2022-03-10 14:10:00,83.27,83.4,83.24,83.33,19797.0,83.27,83.4,83.24,83.33,19797.0
2022-03-10 14:20:00,83.36,83.4,83.27,83.32,14579.0,83.36,83.4,83.27,83.32,14579.0
2022-03-10 14:30:00,83.33,83.63,83.32,83.61,13641.0,83.33,83.63,83.32,83.61,13641.0
2022-03-10 14:40:00,83.62,83.81,83.49,83.76,21424.0,83.62,83.81,83.49,83.76,21424.0
2022-03-10 14:50:00,83.83,84.0,83.77,83.78,31433.0,83.83,84.0,83.77,83.78,31433.0
2022-03-10 15:00:00,83.8,83.81,83.63,83.76,13827.0,83.8,83.81,83.63,83.76,13827.0
2022-03-10 15:10:00,83.76,83.76,83.51,83.53,15505.0,83.76,83.76,83.51,83.53,15505.0
2022-03-10 15:20:00,83.54,83.58,83.33,83.46,20503.0,83.54,83.58,83.33,83.46,20503.0
2022-03-10 15:30:00,83.49,83.85,83.47,83.85,49789.0,83.49,83.85,83.47,83.85,49789.0
2022-03-10 15:40:00,83.89,84.12,83.83,84.09,67380.0,83.89,84.12,83.83,84.09,67380.0
2022-03-10 15:50:00,84.12,84.56,84.12,84.43,353052.0,84.12,84.56,84.12,84.43,353052.0
2022-03-11 09:30:00,84.35,84.91,84.01,84.77,98661.0,84.35,84.91,84.01,84.77,98661.0
2022-03-11 09:40:00,84.71,85.15,84.68,85.02,78704.0,84.71,85.15,84.68,85.02,78704.0
2022-03-11 09:50:00,85.01,85.01,84.64,84.76,13079.0,85.01,85.01,84.64,84.76,13079.0
2022-03-11 10:00:00,84.71,84.72,83.65,83.71,21680.0,84.71,84.72,83.65,83.71,21680.0
2022-03-11 10:10:00,83.71,83.93,83.69,83.77,13222.0,83.71,83.93,83.69,83.77,13222.0
2022-03-11 10:20:00,83.76,83.77,83.54,83.6,12108.0,83.76,83.77,83.54,83.6,12108.0
2022-03-11 10:30:00,83.61,83.66,83.37,83.66,21184.0,83.61,83.66,83.37,83.66,21184.0
2022-03-11 10:40:00,83.66,83.86,83.62,83.85,18012.0,83.66,83.86,83.62,83.85,18012.0
2022-03-11 10:50:00,83.88,84.17,83.88,84.12,27273.0,83.88,84.17,83.88,84.12,27273.0
2022-03-11 11:00:00,84.11,84.35,83.95,84.11,58343.0,84.11,84.35,83.95,84.11,58343.0
2022-03-11 11:10:00,84.12,84.3,84.0,84.27,75114.0,84.12,84.3,84.0,84.27,75114.0
2022-03-11 11:20:00,84.28,84.28,84.01,84.02,38253.0,84.28,84.28,84.01,84.02,38253.0
2022-03-11 11:30:00,84.03,84.03,83.58,83.65,8855.0,84.03,84.03,83.58,83.65,8855.0
2022-03-11 11:40:00,83.69,83.71,83.35,83.52,23943.0,83.69,83.71,83.35,83.52,23943.0
2022-03-11 11:50:00,83.54,83.7,83.5,83.63,10441.0,83.54,83.7,83.5,83.63,10441.0
2022-03-11 12:00:00,83.6,83.61,83.21,83.23,12184.0,83.6,83.61,83.21,83.23,12184.0
2022-03-11 12:10:00,83.25,83.54,83.24,83.54,55054.0,83.25,83.54,83.24,83.54,55054.0
2022-03-11 12:20:00,83.54,83.63,83.46,83.52,52807.0,83.54,83.63,83.46,83.52,52807.0
2022-03-11 12:30:00,83.53,83.56,83.3,83.3,7414.0,83.53,83.56,83.3,83.3,7414.0
2022-03-11 12:40:00,83.31,83.47,83.27,83.36,14346.0,83.31,83.47,83.27,83.36,14346.0
2022-03-11 12:50:00,83.35,83.54,83.32,83.47,12323.0,83.35,83.54,83.32,83.47,12323.0
2022-03-11 13:00:00,83.48,83.7,83.47,83.7,12304.0,83.48,83.7,83.47,83.7,12304.0
2022-03-11 13:10:00,83.69,83.82,83.68,83.77,16861.0,83.69,83.82,83.68,83.77,16861.0
2022-03-11 13:20:00,83.78,84.01,83.77,83.95,43426.0,83.78,84.01,83.77,83.95,43426.0
2022-03-11 13:30:00,83.94,83.96,83.73,83.73,7707.0,83.94,83.96,83.73,83.73,7707.0
2022-03-11 13:40:00,83.78,83.91,83.76,83.78,23546.0,83.78,83.91,83.76,83.78,23546.0
2022-03-11 13:50:00,83.8,83.85,83.53,83.54,42397.0,83.8,83.85,83.53,83.54,42397.0
2022-03-11 14:00:00,83.48,83.84,83.48,83.81,17275.0,83.48,83.84,83.48,83.81,17275.0
2022-03-11 14:10:00,83.8,83.82,83.58,83.66,25754.0,83.8,83.82,83.58,83.66,25754.0
2022-03-11 14:20:00,83.64,84.09,83.62,84.07,24839.0,83.64,84.09,83.62,84.07,24839.0
2022-03-11 14:30:00,84.06,84.08,83.94,84.0,45105.0,84.06,84.08,83.94,84.0,45105.0
2022-03-11 14:40:00,84.0,84.0,83.72,83.95,52374.0,84.0,84.0,83.72,83.95,52374.0
2022-03-11 14:50:00,83.98,83.99,83.8,83.88,36577.0,83.98,83.99,83.8,83.88,36577.0
2022-03-11 15:00:00,83.86,83.92,83.8,83.87,51444.0,83.86,83.92,83.8,83.87,51444.0
2022-03-11 15:10:00,83.86,84.14,83.84,84.13,63687.0,83.86,84.14,83.84,84.13,63687.0
2022-03-11 15:20:00,84.09,84.12,83.88,83.88,17150.0,84.09,84.12,83.88,83.88,17150.0
2022-03-11 15:30:00,83.87,83.87,83.57,83.58,82171.0,83.87,83.87,83.57,83.58,82171.0
2022-03-11 15:40:00,83.56,83.61,83.41,83.49,47879.0,83.56,83.61,83.41,83.49,47879.0
2022-03-11 15:50:00,83.48,83.61,83.32,83.42,166053.0,83.48,83.61,83.32,83.42,166053.0
2022-03-14 09:30:00,84.6,84.72,83.83,83.84,33564.0,84.6,84.72,83.83,83.84,33564.0
2022-03-14 09:40:00,83.81,83.89,83.45,83.55,17213.0,83.81,83.89,83.45,83.55,17213.0
2022-03-14 09:50:00,83.55,84.51,83.55,84.51,15353.0,83.55,84.51,83.55,84.51,15353.0
2022-03-14 10:00:00,84.4,84.49,84.08,84.17,45707.0,84.4,84.49,84.08,84.17,45707.0
2022-03-14 10:10:00,84.16,84.18,83.82,83.85,19158.0,84.16,84.18,83.82,83.85,19158.0
2022-03-14 10:20:00,83.82,83.93,83.67,83.89,48033.0,83.82,83.93,83.67,83.89,48033.0
2022-03-14 10:30:00,83.86,83.87,83.63,83.66,15612.0,83.86,83.87,83.63,83.66,15612.0
2022-03-14 10:40:00,83.68,83.98,83.62,83.96,18857.0,83.68,83.98,83.62,83.96,18857.0
2022-03-14 10:50:00,83.87,83.98,83.69,83.97,11704.0,83.87,83.98,83.69,83.97,11704.0
2022-03-14 11:00:00,83.98,84.31,83.96,84.0,14773.0,83.98,84.31,83.96,84.0,14773.0
2022-03-14 11:10:00,84.0,84.24,83.97,84.05,8724.0,84.0,84.24,83.97,84.05,8724.0
2022-03-14 11:20:00,84.0,84.19,83.99,84.09,13316.0,84.0,84.19,83.99,84.09,13316.0
2022-03-14 11:30:00,84.13,84.3,84.12,84.3,19068.0,84.13,84.3,84.12,84.3,19068.0
2022-03-14 11:40:00,84.25,84.25,83.91,83.97,11230.0,84.25,84.25,83.91,83.97,11230.0
2022-03-14 11:50:00,83.95,84.1,83.86,84.05,28900.0,83.95,84.1,83.86,84.05,28900.0
2022-03-14 12:00:00,84.0,84.03,83.6,83.7,30837.0,84.0,84.03,83.6,83.7,30837.0
2022-03-14 12:10:00,83.66,83.89,83.62,83.89,24044.0,83.66,83.89,83.62,83.89,24044.0
2022-03-14 12:20:00,83.9,84.13,83.84,84.04,57060.0,83.9,84.13,83.84,84.04,57060.0
2022-03-14 12:30:00,84.05,84.13,83.98,84.04,14093.0,84.05,84.13,83.98,84.04,14093.0
2022-03-14 12:40:00,84.08,84.35,83.99,84.18,39790.0,84.08,84.35,83.99,84.18,39790.0
2022-03-14 12:50:00,84.17,84.39,83.97,84.17,38486.0,84.17,84.39,83.97,84.17,38486.0
2022-03-14 13:00:00,84.15,84.4,84.08,84.29,72278.0,84.15,84.4,84.08,84.29,72278.0
2022-03-14 13:10:00,84.27,84.52,84.27,84.5,48584.0,84.27,84.52,84.27,84.5,48584.0
2022-03-14 13:20:00,84.47,84.47,84.1,84.15,16051.0,84.47,84.47,84.1,84.15,16051.0
2022-03-14 13:30:00,84.15,84.16,83.91,83.94,63244.0,84.15,84.16,83.91,83.94,63244.0
2022-03-14 13:40:00,83.95,84.02,83.76,83.8,36812.0,83.95,84.02,83.76,83.8,36812.0
2022-03-14 13:50:00,83.8,84.29,83.8,84.11,268191.0,83.8,84.29,83.8,84.11,268191.0
2022-03-14 14:00:00,84.1,84.16,84.03,84.06,16260.0,84.1,84.16,84.03,84.06,16260.0
2022-03-14 14:10:00,84.08,84.18,84.03,84.06,19617.0,84.08,84.18,84.03,84.06,19617.0
2022-03-14 14:20:00,84.06,84.14,83.85,83.85,69173.0,84.06,84.14,83.85,83.85,69173.0
2022-03-14 14:30:00,83.84,84.08,83.76,83.95,37247.0,83.84,84.08,83.76,83.95,37247.0
2022-03-14 14:40:00,83.97,83.97,83.72,83.82,20597.0,83.97,83.97,83.72,83.82,20597.0
2022-03-14 14:50:00,83.83,84.01,83.76,83.86,50768.0,83.83,84.01,83.76,83.86,50768.0
2022-03-14 15:00:00,83.86,84.12,83.83,84.12,54988.0,83.86,84.12,83.83,84.12,54988.0
2022-03-14 15:10:00,84.09,84.21,83.98,84.03,63893.0,84.09,84.21,83.98,84.03,63893.0
2022-03-14 15:20:00,84.02,84.24,83.9,84.03,186201.0,84.02,84.24,83.9,84.03,186201.0
2022-03-14 15:30:00,84.03,84.1,83.86,84.05,102690.0,84.03,84.1,83.86,84.05,102690.0
2022-03-14 15:40:00,84.04,84.34,83.97,84.21,107011.0,84.04,84.34,83.97,84.21,107011.0
2022-03-14 15:50:00,84.18,84.55,84.09,84.33,308467.0,84.18,84.55,84.09,84.33,308467.0
2022-03-15 09:30:00,84.92,85.91,84.92,85.82,75326.0,84.92,85.91,84.92,85.82,75326.0
2022-03-15 09:40:00,85.9,86.26,85.36,85.37,52932.0,85.9,86.26,85.36,85.37,52932.0
2022-03-15 09:50:00,85.45,85.65,85.2,85.41,49312.0,85.45,85.65,85.2,85.41,49312.0
2022-03-15 10:00:00,85.38,85.59,85.07,85.22,41152.0,85.38,85.59,85.07,85.22,41152.0
2022-03-15 10:10:00,85.23,85.36,85.05,85.26,26406.0,85.23,85.36,85.05,85.26,26406.0
2022-03-15 10:20:00,85.27,85.48,85.12,85.46,26309.0,85.27,85.48,85.12,85.46,26309.0
2022-03-15 10:30:00,85.48,85.64,85.4,85.45,28868.0,85.48,85.64,85.4,85.45,28868.0
2022-03-15 10:40:00,85.46,85.48,85.05,85.05,17259.0,85.46,85.48,85.05,85.05,17259.0
2022-03-15 10:50:00,85.11,85.19,84.89,84.89,23194.0,85.11,85.19,84.89,84.89,23194.0
2022-03-15 11:00:00,84.91,85.33,84.91,85.26,49251.0,84.91,85.33,84.91,85.26,49251.0
2022-03-15 11:10:00,85.24,85.24,84.96,85.09,20539.0,85.24,85.24,84.96,85.09,20539.0
2022-03-15 11:20:00,85.11,85.2,85.0,85.12,13708.0,85.11,85.2,85.0,85.12,13708.0
2022-03-15 11:30:00,85.13,85.24,85.04,85.24,17040.0,85.13,85.24,85.04,85.24,17040.0
2022-03-15 11:40:00,85.25,85.48,85.11,85.47,14461.0,85.25,85.48,85.11,85.47,14461.0
2022-03-15 11:50:00,85.48,85.63,85.08,85.21,15757.0,85.48,85.63,85.08,85.21,15757.0
2022-03-15 12:00:00,85.19,85.21,84.85,85.06,13980.0,85.19,85.21,84.85,85.06,13980.0
2022-03-15 12:10:00,85.09,85.22,85.03,85.22,15423.0,85.09,85.22,85.03,85.22,15423.0
2022-03-15 12:20:00,85.17,85.44,85.13,85.42,19401.0,85.17,85.44,85.13,85.42,19401.0
2022-03-15 12:30:00,85.4,85.46,85.34,85.4,20083.0,85.4,85.46,85.34,85.4,20083.0
2022-03-15 12:40:00,85.42,85.43,85.15,85.21,10426.0,85.42,85.43,85.15,85.21,10426.0
2022-03-15 12:50:00,85.17,85.25,84.97,85.18,8990.0,85.17,85.25,84.97,85.18,8990.0
2022-03-15 13:00:00,85.18,85.31,85.07,85.08,90808.0,85.18,85.31,85.07,85.08,90808.0
2022-03-15 13:10:00,85.06,85.06,84.75,84.93,30066.0,85.06,85.06,84.75,84.93,30066.0
2022-03-15 13:20:00,84.9,85.04,84.7,84.7,31885.0,84.9,85.04,84.7,84.7,31885.0
2022-03-15 13:30:00,84.67,84.76,84.55,84.63,22818.0,84.67,84.76,84.55,84.63,22818.0
2022-03-15 13:40:00,84.64,84.92,84.64,84.83,9843.0,84.64,84.92,84.64,84.83,9843.0
2022-03-15 13:50:00,84.78,84.84,84.7,84.83,12991.0,84.78,84.84,84.7,84.83,12991.0
2022-03-15 14:00:00,84.8,84.9,84.58,84.74,20778.0,84.8,84.9,84.58,84.74,20778.0
2022-03-15 14:10:00,84.75,84.77,84.45,84.48,14486.0,84.75,84.77,84.45,84.48,14486.0
2022-03-15 14:20:00,84.47,84.55,84.37,84.51,12134.0,84.47,84.55,84.37,84.51,12134.0
2022-03-15 14:30:00,84.51,84.75,84.48,84.71,10429.0,84.51,84.75,84.48,84.71,10429.0
2022-03-15 14:40:00,84.75,85.07,84.75,85.02,51780.0,84.75,85.07,84.75,85.02,51780.0
2022-03-15 14:50:00,85.04,85.26,85.04,85.23,47350.0,85.04,85.26,85.04,85.23,47350.0
2022-03-15 15:00:00,85.2,85.44,85.13,85.4,107967.0,85.2,85.44,85.13,85.4,107967.0
2022-03-15 15:10:00,85.4,85.54,85.39,85.44,18550.0,85.4,85.54,85.39,85.44,18550.0
2022-03-15 15:20:00,85.42,85.5,85.39,85.44,14699.0,85.42,85.5,85.39,85.44,14699.0
2022-03-15 15:30:00,85.42,85.56,85.35,85.39,19594.0,85.42,85.56,85.35,85.39,19594.0
2022-03-15 15:40:00,85.39,85.52,85.32,85.46,83198.0,85.39,85.52,85.32,85.46,83198.0
2022-03-15 15:50:00,85.45,85.73,85.44,85.62,119878.0,85.45,85.73,85.44,85.62,119878.0
2022-03-16 09:30:00,86.37,87.33,86.12,87.21,195090.0,86.37,87.33,86.12,87.21,195090.0
2022-03-16 09:40:00,87.24,87.47,86.97,87.31,81862.0,87.24,87.47,86.97,87.31,81862.0
2022-03-16 09:50:00,87.34,87.37,86.44,86.51,35734.0,87.34,87.37,86.44,86.51,35734.0
2022-03-16 10:00:00,86.65,86.68,85.85,86.07,47121.0,86.65,86.68,85.85,86.07,47121.0
2022-03-16 10:10:00,86.03,86.8,85.97,86.61,31380.0,86.03,86.8,85.97,86.61,31380.0
2022-03-16 10:20:00,86.6,86.71,85.87,85.87,55501.0,86.6,86.71,85.87,85.87,55501.0
2022-03-16 10:30:00,85.87,86.03,85.51,85.97,82098.0,85.87,86.03,85.51,85.97,82098.0
2022-03-16 10:40:00,85.97,86.23,85.75,86.23,63055.0,85.97,86.23,85.75,86.23,63055.0
2022-03-16 10:50:00,86.24,86.37,86.09,86.3,23373.0,86.24,86.37,86.09,86.3,23373.0
2022-03-16 11:00:00,86.29,86.39,85.99,86.33,24897.0,86.29,86.39,85.99,86.33,24897.0
2022-03-16 11:10:00,86.36,86.45,86.23,86.31,20408.0,86.36,86.45,86.23,86.31,20408.0
2022-03-16 11:20:00,86.33,86.51,86.32,86.33,35277.0,86.33,86.51,86.32,86.33,35277.0
2022-03-16 11:30:00,86.32,86.49,86.28,86.49,15687.0,86.32,86.49,86.28,86.49,15687.0
2022-03-16 11:40:00,86.48,86.51,86.24,86.28,35445.0,86.48,86.51,86.24,86.28,35445.0
2022-03-16 11:50:00,86.28,86.56,86.28,86.54,53302.0,86.28,86.56,86.28,86.54,53302.0
2022-03-16 12:00:00,86.55,86.58,86.26,86.33,12725.0,86.55,86.58,86.26,86.33,12725.0
2022-03-16 12:10:00,86.31,86.53,86.24,86.47,34838.0,86.31,86.53,86.24,86.47,34838.0
2022-03-16 12:20:00,86.45,86.49,86.34,86.39,15038.0,86.45,86.49,86.34,86.39,15038.0
2022-03-16 12:30:00,86.4,86.51,86.32,86.33,38698.0,86.4,86.51,86.32,86.33,38698.0
2022-03-16 12:40:00,86.31,86.51,86.27,86.35,20645.0,86.31,86.51,86.27,86.35,20645.0
2022-03-16 12:50:00,86.35,86.48,86.25,86.36,16352.0,86.35,86.48,86.25,86.36,16352.0
2022-03-16 13:00:00,86.36,86.36,86.22,86.29,31217.0,86.36,86.36,86.22,86.29,31217.0
2022-03-16 13:10:00,86.27,86.38,86.24,86.37,29085.0,86.27,86.38,86.24,86.37,29085.0
2022-03-16 13:20:00,86.39,86.4,86.2,86.25,47806.0,86.39,86.4,86.2,86.25,47806.0
2022-03-16 13:30:00,86.25,86.44,86.23,86.39,20341.0,86.25,86.44,86.23,86.39,20341.0
2022-03-16 13:40:00,86.41,86.52,86.27,86.37,61303.0,86.41,86.52,86.27,86.37,61303.0
2022-03-16 13:50:00,86.34,86.49,86.3,86.31,11508.0,86.34,86.49,86.3,86.31,11508.0
2022-03-16 14:00:00,86.25,86.47,85.89,85.9,60728.0,86.25,86.47,85.89,85.9,60728.0
2022-03-16 14:10:00,85.83,86.23,85.67,86.23,23743.0,85.83,86.23,85.67,86.23,23743.0
2022-03-16 14:20:00,86.24,86.25,85.91,85.93,18520.0,86.24,86.25,85.91,85.93,18520.0
2022-03-16 14:30:00,85.94,86.17,85.72,86.17,17200.0,85.94,86.17,85.72,86.17,17200.0
2022-03-16 14:40:00,86.17,86.32,86.07,86.15,22471.0,86.17,86.32,86.07,86.15,22471.0
2022-03-16 14:50:00,86.19,86.38,85.85,85.88,25669.0,86.19,86.38,85.85,85.88,25669.0
2022-03-16 15:00:00,85.91,86.24,85.84,86.04,25976.0,85.91,86.24,85.84,86.04,25976.0
2022-03-16 15:10:00,86.02,86.38,85.91,86.37,31943.0,86.02,86.38,85.91,86.37,31943.0
2022-03-16 15:20:00,86.39,86.66,86.36,86.57,47082.0,86.39,86.66,86.36,86.57,47082.0
2022-03-16 15:30:00,86.58,86.59,86.33,86.51,48090.0,86.58,86.59,86.33,86.51,48090.0
2022-03-16 15:40:00,86.51,86.74,86.38,86.74,94668.0,86.51,86.74,86.38,86.74,94668.0
2022-03-16 15:50:00,86.79,86.88,86.51,86.88,301600.0,86.79,86.88,86.51,86.88,301600.0
2022-03-17 09:30:00,86.16,86.66,86.16,86.23,42218.0,86.16,86.66,86.16,86.23,42218.0
2022-03-17 09:40:00,86.2,86.36,86.06,86.12,29920.0,86.2,86.36,86.06,86.12,29920.0
2022-03-17 09:50:00,86.31,86.35,85.73,85.89,22286.0,86.31,86.35,85.73,85.89,22286.0
2022-03-17 10:00:00,85.85,86.01,85.58,85.97,33562.0,85.85,86.01,85.58,85.97,33562.0
2022-03-17 10:10:00,85.91,86.27,85.87,86.17,52451.0,85.91,86.27,85.87,86.17,52451.0
2022-03-17 10:20:00,86.21,86.71,86.18,86.66,45907.0,86.21,86.71,86.18,86.66,45907.0
2022-03-17 10:30:00,86.69,86.82,86.44,86.66,27691.0,86.69,86.82,86.44,86.66,27691.0
2022-03-17 10:40:00,86.55,86.55,86.29,86.4,46769.0,86.55,86.55,86.29,86.4,46769.0
2022-03-17 10:50:00,86.43,86.52,86.23,86.29,22013.0,86.43,86.52,86.23,86.29,22013.0
2022-03-17 11:00:00,86.28,86.47,86.27,86.37,67644.0,86.28,86.47,86.27,86.37,67644.0
2022-03-17 11:10:00,86.37,86.38,86.07,86.3,62302.0,86.37,86.38,86.07,86.3,62302.0
2022-03-17 11:20:00,86.28,86.52,86.28,86.32,15760.0,86.28,86.52,86.28,86.32,15760.0
2022-03-17 11:30:00,86.3,86.55,86.29,86.55,10997.0,86.3,86.55,86.29,86.55,10997.0
2022-03-17 11:40:00,86.55,86.74,86.55,86.65,23786.0,86.55,86.74,86.55,86.65,23786.0
2022-03-17 11:50:00,86.63,86.71,86.56,86.61,21897.0,86.63,86.71,86.56,86.61,21897.0
2022-03-17 12:00:00,86.65,86.67,86.55,86.61,32455.0,86.65,86.67,86.55,86.61,32455.0
2022-03-17 12:10:00,86.61,86.61,86.37,86.45,17108.0,86.61,86.61,86.37,86.45,17108.0
2022-03-17 12:20:00,86.48,86.68,86.48,86.55,14860.0,86.48,86.68,86.48,86.55,14860.0
2022-03-17 12:30:00,86.57,86.65,86.47,86.59,17130.0,86.57,86.65,86.47,86.59,17130.0
2022-03-17 12:40:00,86.59,86.92,86.52,86.9,156744.0,86.59,86.92,86.52,86.9,156744.0
2022-03-17 12:50:00,86.9,87.17,86.9,86.94,66138.0,86.9,87.17,86.9,86.94,66138.0
2022-03-17 13:00:00,86.93,87.25,86.85,87.17,26169.0,86.93,87.25,86.85,87.17,26169.0
2022-03-17 13:10:00,87.21,87.26,87.06,87.16,14851.0,87.21,87.26,87.06,87.16,14851.0
2022-03-17 13:20:00,87.17,87.2,87.02,87.04,17234.0,87.17,87.2,87.02,87.04,17234.0
2022-03-17 13:30:00,87.05,87.19,87.0,87.19,17468.0,87.05,87.19,87.0,87.19,17468.0
2022-03-17 13:40:00,87.23,87.37,87.22,87.33,19915.0,87.23,87.37,87.22,87.33,19915.0
2022-03-17 13:50:00,87.31,87.38,87.25,87.27,22254.0,87.31,87.38,87.25,87.27,22254.0
2022-03-17 14:00:00,87.27,87.61,87.18,87.56,35548.0,87.27,87.61,87.18,87.56,35548.0
2022-03-17 14:10:00,87.54,87.6,87.29,87.3,15527.0,87.54,87.6,87.29,87.3,15527.0
2022-03-17 14:20:00,87.31,87.42,87.27,87.36,18530.0,87.31,87.42,87.27,87.36,18530.0
2022-03-17 14:30:00,87.36,87.48,87.32,87.48,26074.0,87.36,87.48,87.32,87.48,26074.0
2022-03-17 14:40:00,87.48,87.63,87.42,87.62,23345.0,87.48,87.63,87.42,87.62,23345.0
2022-03-17 14:50:00,87.63,87.65,87.5,87.56,18977.0,87.63,87.65,87.5,87.56,18977.0
2022-03-17 15:00:00,87.55,87.62,87.48,87.54,33107.0,87.55,87.62,87.48,87.54,33107.0
2022-03-17 15:10:00,87.52,87.52,87.35,87.48,29482.0,87.52,87.52,87.35,87.48,29482.0
2022-03-17 15:20:00,87.48,87.53,87.42,87.42,23503.0,87.48,87.53,87.42,87.42,23503.0
2022-03-17 15:30:00,87.43,87.62,87.38,87.61,29432.0,87.43,87.62,87.38,87.61,29432.0
2022-03-17 15:40:00,87.62,87.77,87.59,87.72,65840.0,87.62,87.77,87.59,87.72,65840.0
2022-03-17 15:50:00,87.71,87.99,87.67,87.96,293180.0,87.71,87.99,87.67,87.96,293180.0
2022-03-18 09:30:00,88.1,88.1,87.6,87.79,375497.0,88.1,88.1,87.6,87.79,375497.0
2022-03-18 09:40:00,87.79,88.03,87.55,87.65,28662.0,87.79,88.03,87.55,87.65,28662.0
2022-03-18 09:50:00,87.72,88.22,87.65,87.65,20797.0,87.72,88.22,87.65,87.65,20797.0
2022-03-18 10:00:00,87.71,87.79,87.52,87.58,41341.0,87.71,87.79,87.52,87.58,41341.0
2022-03-18 10:10:00,87.58,87.84,87.17,87.18,36433.0,87.58,87.84,87.17,87.18,36433.0
2022-03-18 10:20:00,87.18,87.21,86.94,87.04,27391.0,87.18,87.21,86.94,87.04,27391.0
2022-03-18 10:30:00,87.13,87.38,86.87,86.95,25311.0,87.13,87.38,86.87,86.95,25311.0
2022-03-18 10:40:00,87.0,87.02,86.62,86.74,57283.0,87.0,87.02,86.62,86.74,57283.0
2022-03-18 10:50:00,86.76,87.01,86.69,87.01,8714.0,86.76,87.01,86.69,87.01,8714.0
2022-03-18 11:00:00,87.05,87.33,87.02,87.03,19750.0,87.05,87.33,87.02,87.03,19750.0
2022-03-18 11:10:00,87.07,87.18,86.96,87.18,12954.0,87.07,87.18,86.96,87.18,12954.0
2022-03-18 11:20:00,87.15,87.16,87.01,87.07,21231.0,87.15,87.16,87.01,87.07,21231.0
2022-03-18 11:30:00,87.08,87.6,87.08,87.42,35956.0,87.08,87.6,87.08,87.42,35956.0
2022-03-18 11:40:00,87.38,87.38,87.25,87.3,13041.0,87.38,87.38,87.25,87.3,13041.0
2022-03-18 11:50:00,87.31,87.46,87.26,87.31,8534.0,87.31,87.46,87.26,87.31,8534.0
2022-03-18 12:00:00,87.27,87.55,87.25,87.48,8305.0,87.27,87.55,87.25,87.48,8305.0
2022-03-18 12:10:00,87.42,87.79,87.42,87.7,25211.0,87.42,87.79,87.42,87.7,25211.0
2022-03-18 12:20:00,87.7,87.87,87.7,87.84,14537.0,87.7,87.87,87.7,87.84,14537.0
2022-03-18 12:30:00,87.83,87.93,87.71,87.84,17997.0,87.83,87.93,87.71,87.84,17997.0
2022-03-18 12:40:00,87.85,87.95,87.78,87.78,64377.0,87.85,87.95,87.78,87.78,64377.0
2022-03-18 12:50:00,87.78,88.02,87.78,87.99,18765.0,87.78,88.02,87.78,87.99,18765.0
2022-03-18 13:00:00,88.01,88.17,87.97,88.17,51529.0,88.01,88.17,87.97,88.17,51529.0
2022-03-18 13:10:00,88.14,88.24,88.1,88.13,21565.0,88.14,88.24,88.1,88.13,21565.0
2022-03-18 13:20:00,88.13,88.22,88.06,88.2,27582.0,88.13,88.22,88.06,88.2,27582.0
2022-03-18 13:30:00,88.19,88.28,88.08,88.1,31510.0,88.19,88.28,88.08,88.1,31510.0
2022-03-18 13:40:00,88.1,88.21,88.09,88.17,20720.0,88.1,88.21,88.09,88.17,20720.0
2022-03-18 13:50:00,88.17,88.21,87.9,88.04,234961.0,88.17,88.21,87.9,88.04,234961.0
2022-03-18 14:00:00,88.04,88.11,87.65,87.66,50308.0,88.04,88.11,87.65,87.66,50308.0
2022-03-18 14:10:00,87.64,87.81,87.48,87.52,50101.0,87.64,87.81,87.48,87.52,50101.0
2022-03-18 14:20:00,87.52,87.55,87.21,87.26,62897.0,87.52,87.55,87.21,87.26,62897.0
2022-03-18 14:30:00,87.26,87.28,87.03,87.05,64826.0,87.26,87.28,87.03,87.05,64826.0
2022-03-18 14:40:00,87.05,87.22,87.0,87.0,36900.0,87.05,87.22,87.0,87.0,36900.0
2022-03-18 14:50:00,87.01,87.14,87.0,87.13,29961.0,87.01,87.14,87.0,87.13,29961.0
2022-03-18 15:00:00,87.13,87.15,87.0,87.1,58035.0,87.13,87.15,87.0,87.1,58035.0
2022-03-18 15:10:00,87.1,87.2,86.97,87.13,59629.0,87.1,87.2,86.97,87.13,59629.0
2022-03-18 15:20:00,87.14,87.48,87.13,87.29,56482.0,87.14,87.48,87.13,87.29,56482.0
2022-03-18 15:30:00,87.29,87.62,87.25,87.53,72281.0,87.29,87.62,87.25,87.53,72281.0
2022-03-18 15:40:00,87.56,87.76,87.46,87.57,90648.0,87.56,87.76,87.46,87.57,90648.0
2022-03-18 15:50:00,87.53,87.91,87.5,87.71,287271.0,87.53,87.91,87.5,87.71,287271.0
2022-03-21 09:30:00,87.64,88.61,87.5,88.42,230644.0,87.64,88.61,87.5,88.42,230644.0
2022-03-21 09:40:00,88.45,88.52,87.65,88.14,102232.0,88.45,88.52,87.65,88.14,102232.0
2022-03-21 09:50:00,88.12,88.12,87.72,87.75,40998.0,88.12,88.12,87.72,87.75,40998.0
2022-03-21 10:00:00,87.77,88.18,87.68,88.17,46428.0,87.77,88.18,87.68,88.17,46428.0
2022-03-21 10:10:00,88.17,88.41,88.01,88.03,63362.0,88.17,88.41,88.01,88.03,63362.0
2022-03-21 10:20:00,88.0,88.01,87.7,87.76,48795.0,88.0,88.01,87.7,87.76,48795.0
2022-03-21 10:30:00,87.75,87.78,87.36,87.45,43792.0,87.75,87.78,87.36,87.45,43792.0
2022-03-21 10:40:00,87.47,87.53,87.05,87.06,74861.0,87.47,87.53,87.05,87.06,74861.0
2022-03-21 10:50:00,87.05,87.42,86.97,87.41,72395.0,87.05,87.42,86.97,87.41,72395.0
2022-03-21 11:00:00,87.43,87.71,87.43,87.55,31658.0,87.43,87.71,87.43,87.55,31658.0
2022-03-21 11:10:00,87.53,87.68,87.52,87.58,65350.0,87.53,87.68,87.52,87.58,65350.0
2022-03-21 11:20:00,87.58,87.59,87.18,87.24,46527.0,87.58,87.59,87.18,87.24,46527.0
2022-03-21 11:30:00,87.24,87.26,86.92,87.11,15761.0,87.24,87.26,86.92,87.11,15761.0
2022-03-21 11:40:00,87.13,87.18,86.95,87.06,11344.0,87.13,87.18,86.95,87.06,11344.0
2022-03-21 11:50:00,87.09,87.16,87.05,87.11,14555.0,87.09,87.16,87.05,87.11,14555.0
2022-03-21 12:00:00,87.15,87.33,87.08,87.3,19567.0,87.15,87.33,87.08,87.3,19567.0
2022-03-21 12:10:00,87.32,87.45,87.31,87.34,18572.0,87.32,87.45,87.31,87.34,18572.0
2022-03-21 12:20:00,87.29,87.35,87.2,87.23,37818.0,87.29,87.35,87.2,87.23,37818.0
2022-03-21 12:30:00,87.23,87.23,86.93,87.03,28034.0,87.23,87.23,86.93,87.03,28034.0
2022-03-21 12:40:00,87.04,87.14,87.02,87.07,18891.0,87.04,87.14,87.02,87.07,18891.0
2022-03-21 12:50:00,87.1,87.1,86.79,87.0,15344.0,87.1,87.1,86.79,87.0,15344.0
2022-03-21 13:00:00,86.97,86.99,86.81,86.93,8664.0,86.97,86.99,86.81,86.93,8664.0
2022-03-21 13:10:00,86.91,86.95,86.57,86.58,12630.0,86.91,86.95,86.57,86.58,12630.0
2022-03-21 13:20:00,86.6,86.78,86.46,86.63,13618.0,86.6,86.78,86.46,86.63,13618.0
2022-03-21 13:30:00,86.61,86.82,86.59,86.79,11230.0,86.61,86.82,86.59,86.79,11230.0
2022-03-21 13:40:00,86.82,86.83,86.68,86.68,15342.0,86.82,86.83,86.68,86.68,15342.0
2022-03-21 13:50:00,86.7,86.77,86.56,86.67,22676.0,86.7,86.77,86.56,86.67,22676.0
2022-03-21 14:00:00,86.69,86.76,86.59,86.65,11825.0,86.69,86.76,86.59,86.65,11825.0
2022-03-21 14:10:00,86.63,86.65,86.49,86.65,19373.0,86.63,86.65,86.49,86.65,19373.0
2022-03-21 14:20:00,86.67,86.79,86.65,86.79,10709.0,86.67,86.79,86.65,86.79,10709.0
2022-03-21 14:30:00,86.79,86.86,86.75,86.83,12076.0,86.79,86.86,86.75,86.83,12076.0
2022-03-21 14:40:00,86.83,86.91,86.64,86.65,24887.0,86.83,86.91,86.64,86.65,24887.0
2022-03-21 14:50:00,86.66,86.69,86.38,86.41,23894.0,86.66,86.69,86.38,86.41,23894.0
2022-03-21 15:00:00,86.4,86.49,86.36,86.36,26970.0,86.4,86.49,86.36,86.36,26970.0
2022-03-21 15:10:00,86.35,86.46,86.34,86.35,65275.0,86.35,86.46,86.34,86.35,65275.0
2022-03-21 15:20:00,86.34,86.56,86.29,86.53,56063.0,86.34,86.56,86.29,86.53,56063.0
2022-03-21 15:30:00,86.54,86.73,86.51,86.64,53093.0,86.54,86.73,86.51,86.64,53093.0
2022-03-21 15:40:00,86.64,86.65,86.44,86.51,34541.0,86.64,86.65,86.44,86.51,34541.0
2022-03-21 15:50:00,86.52,86.8,86.52,86.74,163998.0,86.52,86.8,86.52,86.74,163998.0
2022-03-22 09:30:00,87.24,88.11,86.75,87.37,52015.0,87.24,88.11,86.75,87.37,52015.0
2022-03-22 09:40:00,87.43,87.87,87.24,87.32,27414.0,87.43,87.87,87.24,87.32,27414.0
2022-03-22 09:50:00,87.39,87.48,86.94,86.94,16559.0,87.39,87.48,86.94,86.94,16559.0
2022-03-22 10:00:00,86.99,87.13,86.74,86.89,22178.0,86.99,87.13,86.74,86.89,22178.0
2022-03-22 10:10:00,86.87,87.28,86.64,87.28,35632.0,86.87,87.28,86.64,87.28,35632.0
2022-03-22 10:20:00,87.31,87.52,87.0,87.31,43136.0,87.31,87.52,87.0,87.31,43136.0
2022-03-22 10:30:00,87.37,87.44,87.1,87.1,27968.0,87.37,87.44,87.1,87.1,27968.0
2022-03-22 10:40:00,87.1,87.24,86.84,87.22,25734.0,87.1,87.24,86.84,87.22,25734.0
2022-03-22 10:50:00,87.2,87.47,87.14,87.46,12898.0,87.2,87.47,87.14,87.46,12898.0
2022-03-22 11:00:00,87.45,87.45,86.88,86.88,23990.0,87.45,87.45,86.88,86.88,23990.0
2022-03-22 11:10:00,86.88,87.09,86.77,86.96,111006.0,86.88,87.09,86.77,86.96,111006.0
2022-03-22 11:20:00,87.02,87.06,86.66,86.77,22484.0,87.02,87.06,86.66,86.77,22484.0
2022-03-22 11:30:00,86.77,87.03,86.75,86.94,34038.0,86.77,87.03,86.75,86.94,34038.0
2022-03-22 11:40:00,86.93,86.93,86.77,86.83,13871.0,86.93,86.93,86.77,86.83,13871.0
2022-03-22 11:50:00,86.81,87.02,86.79,86.89,18061.0,86.81,87.02,86.79,86.89,18061.0
2022-03-22 12:00:00,86.9,87.1,86.88,86.94,45231.0,86.9,87.1,86.88,86.94,45231.0
2022-03-22 12:10:00,86.95,86.97,86.7,86.84,19635.0,86.95,86.97,86.7,86.84,19635.0
2022-03-22 12:20:00,86.86,87.01,86.71,86.83,28551.0,86.86,87.01,86.71,86.83,28551.0
2022-03-22 12:30:00,86.84,87.01,86.79,86.9,19687.0,86.84,87.01,86.79,86.9,19687.0
2022-03-22 12:40:00,86.89,87.04,86.89,86.96,19288.0,86.89,87.04,86.89,86.96,19288.0
2022-03-22 12:50:00,86.96,87.1,86.96,87.07,27842.0,86.96,87.1,86.96,87.07,27842.0
2022-03-22 13:00:00,87.06,87.09,86.9,86.91,23226.0,87.06,87.09,86.9,86.91,23226.0
2022-03-22 13:10:00,86.9,87.06,86.89,87.04,20845.0,86.9,87.06,86.89,87.04,20845.0
2022-03-22 13:20:00,87.02,87.04,86.9,86.99,14278.0,87.02,87.04,86.9,86.99,14278.0
2022-03-22 13:30:00,86.99,87.03,86.92,86.94,18144.0,86.99,87.03,86.92,86.94,18144.0
2022-03-22 13:40:00,86.92,86.96,86.86,86.86,19986.0,86.92,86.96,86.86,86.86,19986.0
2022-03-22 13:50:00,86.88,87.15,86.86,87.03,63238.0,86.88,87.15,86.86,87.03,63238.0
2022-03-22 14:00:00,87.02,87.25,87.0,87.25,39454.0,87.02,87.25,87.0,87.25,39454.0
2022-03-22 14:10:00,87.27,87.38,87.16,87.35,65365.0,87.27,87.38,87.16,87.35,65365.0
2022-03-22 14:20:00,87.35,87.35,87.24,87.32,18957.0,87.35,87.35,87.24,87.32,18957.0
2022-03-22 14:30:00,87.32,87.61,87.29,87.57,38657.0,87.32,87.61,87.29,87.57,38657.0
2022-03-22 14:40:00,87.57,87.69,87.52,87.62,51786.0,87.57,87.69,87.52,87.62,51786.0
2022-03-22 14:50:00,87.62,87.81,87.54,87.59,46587.0,87.62,87.81,87.54,87.59,46587.0
2022-03-22 15:00:00,87.59,87.77,87.56,87.76,53495.0,87.59,87.77,87.56,87.76,53495.0
2022-03-22 15:10:00,87.76,87.87,87.58,87.84,64947.0,87.76,87.87,87.58,87.84,64947.0
2022-03-22 15:20:00,87.85,87.92,87.7,87.73,83078.0,87.85,87.92,87.7,87.73,83078.0
2022-03-22 15:30:00,87.73,87.84,87.65,87.73,89629.0,87.73,87.84,87.65,87.73,89629.0
2022-03-22 15:40:00,87.73,87.82,87.71,87.72,164290.0,87.73,87.82,87.71,87.72,164290.0
2022-03-22 15:50:00,87.74,87.83,87.48,87.56,499469.0,87.74,87.83,87.48,87.56,499469.0
2022-03-23 09:30:00,84.78,85.5,83.47,84.62,667092.0,84.78,85.5,83.47,84.62,667092.0
2022-03-23 09:40:00,84.61,85.41,84.19,84.96,231612.0,84.61,85.41,84.19,84.96,231612.0
2022-03-23 09:50:00,84.9,85.06,84.43,84.43,78280.0,84.9,85.06,84.43,84.43,78280.0
2022-03-23 10:00:00,84.44,84.74,84.16,84.33,68810.0,84.44,84.74,84.16,84.33,68810.0
2022-03-23 10:10:00,84.29,84.58,84.22,84.5,66298.0,84.29,84.58,84.22,84.5,66298.0
2022-03-23 10:20:00,84.5,84.6,84.19,84.25,95945.0,84.5,84.6,84.19,84.25,95945.0
2022-03-23 10:30:00,84.25,84.48,83.65,83.93,205652.0,84.25,84.48,83.65,83.93,205652.0
2022-03-23 10:40:00,83.92,84.2,83.87,83.96,103526.0,83.92,84.2,83.87,83.96,103526.0
2022-03-23 10:50:00,83.97,83.98,83.59,83.71,70035.0,83.97,83.98,83.59,83.71,70035.0
2022-03-23 11:00:00,83.69,83.94,83.59,83.72,112371.0,83.69,83.94,83.59,83.72,112371.0
2022-03-23 11:10:00,83.72,84.03,83.58,83.94,119508.0,83.72,84.03,83.58,83.94,119508.0
2022-03-23 11:20:00,83.94,84.05,83.91,84.02,75602.0,83.94,84.05,83.91,84.02,75602.0
2022-03-23 11:30:00,84.01,84.01,83.64,83.65,119882.0,84.01,84.01,83.64,83.65,119882.0
2022-03-23 11:40:00,83.65,83.78,83.4,83.76,51597.0,83.65,83.78,83.4,83.76,51597.0
2022-03-23 11:50:00,83.77,84.13,83.76,84.04,70061.0,83.77,84.13,83.76,84.04,70061.0
2022-03-23 12:00:00,84.02,84.02,83.33,83.55,60425.0,84.02,84.02,83.33,83.55,60425.0
2022-03-23 12:10:00,83.55,83.58,83.39,83.5,59670.0,83.55,83.58,83.39,83.5,59670.0
2022-03-23 12:20:00,83.51,83.54,83.44,83.48,30363.0,83.51,83.54,83.44,83.48,30363.0
2022-03-23 12:30:00,83.49,83.65,83.43,83.45,37718.0,83.49,83.65,83.43,83.45,37718.0
2022-03-23 12:40:00,83.45,83.49,83.03,83.04,275110.0,83.45,83.49,83.03,83.04,275110.0
2022-03-23 12:50:00,83.04,83.27,82.93,82.98,35986.0,83.04,83.27,82.93,82.98,35986.0
2022-03-23 13:00:00,82.98,82.98,82.7,82.72,24302.0,82.98,82.98,82.7,82.72,24302.0
2022-03-23 13:10:00,82.72,83.05,82.71,82.88,40788.0,82.72,83.05,82.71,82.88,40788.0
2022-03-23 13:20:00,82.9,83.06,82.8,82.95,39110.0,82.9,83.06,82.8,82.95,39110.0
2022-03-23 13:30:00,82.95,82.95,82.64,82.77,29182.0,82.95,82.95,82.64,82.77,29182.0
2022-03-23 13:40:00,82.73,82.94,82.69,82.82,23068.0,82.73,82.94,82.69,82.82,23068.0
2022-03-23 13:50:00,82.83,83.13,82.59,82.93,167257.0,82.83,83.13,82.59,82.93,167257.0
2022-03-23 14:00:00,82.94,83.05,82.91,82.99,41390.0,82.94,83.05,82.91,82.99,41390.0
2022-03-23 14:10:00,82.97,83.09,82.95,83.07,63902.0,82.97,83.09,82.95,83.07,63902.0
2022-03-23 14:20:00,83.08,83.08,82.89,82.98,57979.0,83.08,83.08,82.89,82.98,57979.0
2022-03-23 14:30:00,83.0,83.0,82.74,82.83,25608.0,83.0,83.0,82.74,82.83,25608.0
2022-03-23 14:40:00,82.83,83.01,82.83,82.93,37333.0,82.83,83.01,82.83,82.93,37333.0
2022-03-23 14:50:00,82.95,83.02,82.87,82.9,45893.0,82.95,83.02,82.87,82.9,45893.0
2022-03-23 15:00:00,82.92,83.05,82.66,83.05,141642.0,82.92,83.05,82.66,83.05,141642.0
2022-03-23 15:10:00,83.07,83.18,82.98,82.98,33374.0,83.07,83.18,82.98,82.98,33374.0
2022-03-23 15:20:00,82.97,83.01,82.83,82.86,44687.0,82.97,83.01,82.83,82.86,44687.0
2022-03-23 15:30:00,82.86,82.86,82.53,82.83,97785.0,82.86,82.86,82.53,82.83,97785.0
2022-03-23 15:40:00,82.83,83.04,82.76,82.9,192102.0,82.83,83.04,82.76,82.9,192102.0
2022-03-23 15:50:00,82.88,82.91,82.41,82.46,361442.0,82.88,82.91,82.41,82.46,361442.0
2022-03-24 09:30:00,82.71,83.18,82.58,82.98,47180.0,82.71,83.18,82.58,82.98,47180.0
2022-03-24 09:40:00,82.93,83.73,82.93,83.63,44455.0,82.93,83.73,82.93,83.63,44455.0
2022-03-24 09:50:00,83.65,84.41,83.52,84.41,50381.0,83.65,84.41,83.52,84.41,50381.0
2022-03-24 10:00:00,84.44,84.69,84.07,84.69,66842.0,84.44,84.69,84.07,84.69,66842.0
2022-03-24 10:10:00,84.72,84.83,84.34,84.83,58941.0,84.72,84.83,84.34,84.83,58941.0
2022-03-24 10:20:00,84.86,85.0,84.53,84.65,76650.0,84.86,85.0,84.53,84.65,76650.0
2022-03-24 10:30:00,84.73,84.91,84.55,84.6,44276.0,84.73,84.91,84.55,84.6,44276.0
2022-03-24 10:40:00,84.66,84.91,84.53,84.91,36400.0,84.66,84.91,84.53,84.91,36400.0
2022-03-24 10:50:00,84.87,85.05,84.75,84.77,42026.0,84.87,85.05,84.75,84.77,42026.0
2022-03-24 11:00:00,84.8,84.96,84.54,84.67,30646.0,84.8,84.96,84.54,84.67,30646.0
2022-03-24 11:10:00,84.68,84.91,84.58,84.66,36029.0,84.68,84.91,84.58,84.66,36029.0
2022-03-24 11:20:00,84.66,84.72,84.51,84.54,108586.0,84.66,84.72,84.51,84.54,108586.0
2022-03-24 11:30:00,84.58,84.58,84.37,84.42,19886.0,84.58,84.58,84.37,84.42,19886.0
2022-03-24 11:40:00,84.37,84.43,84.17,84.37,74020.0,84.37,84.43,84.17,84.37,74020.0
2022-03-24 11:50:00,84.39,84.48,84.3,84.41,39750.0,84.39,84.48,84.3,84.41,39750.0
2022-03-24 12:00:00,84.4,84.53,84.32,84.38,38966.0,84.4,84.53,84.32,84.38,38966.0
2022-03-24 12:10:00,84.42,84.51,84.37,84.41,15409.0,84.42,84.51,84.37,84.41,15409.0
2022-03-24 12:20:00,84.39,84.39,84.17,84.21,13592.0,84.39,84.39,84.17,84.21,13592.0
2022-03-24 12:30:00,84.2,84.28,84.09,84.26,16628.0,84.2,84.28,84.09,84.26,16628.0
2022-03-24 12:40:00,84.25,84.37,84.17,84.18,34315.0,84.25,84.37,84.17,84.18,34315.0
2022-03-24 12:50:00,84.19,84.25,84.17,84.22,16380.0,84.19,84.25,84.17,84.22,16380.0
2022-03-24 13:00:00,84.22,84.25,84.12,84.18,16518.0,84.22,84.25,84.12,84.18,16518.0
2022-03-24 13:10:00,84.2,84.46,84.17,84.42,56982.0,84.2,84.46,84.17,84.42,56982.0
2022-03-24 13:20:00,84.42,84.54,84.32,84.54,27059.0,84.42,84.54,84.32,84.54,27059.0
2022-03-24 13:30:00,84.54,84.55,84.41,84.44,25133.0,84.54,84.55,84.41,84.44,25133.0
2022-03-24 13:40:00,84.44,84.57,84.42,84.56,39482.0,84.44,84.57,84.42,84.56,39482.0
2022-03-24 13:50:00,84.56,84.65,84.52,84.6,33762.0,84.56,84.65,84.52,84.6,33762.0
2022-03-24 14:00:00,84.61,84.63,84.45,84.59,43505.0,84.61,84.63,84.45,84.59,43505.0
2022-03-24 14:10:00,84.58,84.65,84.53,84.61,30061.0,84.58,84.65,84.53,84.61,30061.0
2022-03-24 14:20:00,84.59,84.87,84.57,84.79,19828.0,84.59,84.87,84.57,84.79,19828.0
2022-03-24 14:30:00,84.8,84.81,84.64,84.74,15145.0,84.8,84.81,84.64,84.74,15145.0
2022-03-24 14:40:00,84.77,84.8,84.56,84.66,19361.0,84.77,84.8,84.56,84.66,19361.0
2022-03-24 14:50:00,84.68,84.76,84.62,84.71,32329.0,84.68,84.76,84.62,84.71,32329.0
2022-03-24 15:00:00,84.71,84.8,84.63,84.79,37436.0,84.71,84.8,84.63,84.79,37436.0
2022-03-24 15:10:00,84.78,85.0,84.78,84.86,29557.0,84.78,85.0,84.78,84.86,29557.0
2022-03-24 15:20:00,84.87,85.0,84.82,84.87,52526.0,84.87,85.0,84.82,84.87,52526.0
2022-03-24 15:30:00,84.86,84.86,84.61,84.64,56418.0,84.86,84.86,84.61,84.64,56418.0
2022-03-24 15:40:00,84.66,84.83,84.62,84.74,69612.0,84.66,84.83,84.62,84.74,69612.0
2022-03-24 15:50:00,84.75,84.84,84.64,84.7,239855.0,84.75,84.84,84.64,84.7,239855.0
2022-03-25 09:30:00,85.01,85.24,84.71,84.78,21426.0,85.01,85.24,84.71,84.78,21426.0
2022-03-25 09:40:00,84.71,84.73,84.41,84.47,11995.0,84.71,84.73,84.41,84.47,11995.0
2022-03-25 09:50:00,84.41,84.6,84.28,84.51,23158.0,84.41,84.6,84.28,84.51,23158.0
2022-03-25 10:00:00,84.53,84.66,84.36,84.39,26587.0,84.53,84.66,84.36,84.39,26587.0
2022-03-25 10:10:00,84.36,84.65,84.36,84.59,17383.0,84.36,84.65,84.36,84.59,17383.0
2022-03-25 10:20:00,84.59,84.9,84.49,84.9,20450.0,84.59,84.9,84.49,84.9,20450.0
2022-03-25 10:30:00,84.89,84.96,84.55,84.7,23510.0,84.89,84.96,84.55,84.7,23510.0
2022-03-25 10:40:00,84.71,84.92,84.64,84.65,11050.0,84.71,84.92,84.64,84.65,11050.0
2022-03-25 10:50:00,84.66,84.91,84.63,84.83,19176.0,84.66,84.91,84.63,84.83,19176.0
2022-03-25 11:00:00,84.83,84.9,84.59,84.59,19676.0,84.83,84.9,84.59,84.59,19676.0
2022-03-25 11:10:00,84.56,84.56,84.3,84.34,13636.0,84.56,84.56,84.3,84.34,13636.0
2022-03-25 11:20:00,84.34,84.42,84.09,84.19,16565.0,84.34,84.42,84.09,84.19,16565.0
2022-03-25 11:30:00,84.19,84.25,84.11,84.21,14750.0,84.19,84.25,84.11,84.21,14750.0
2022-03-25 11:40:00,84.22,84.26,84.09,84.09,10623.0,84.22,84.26,84.09,84.09,10623.0
2022-03-25 11:50:00,84.1,84.28,83.99,84.23,47454.0,84.1,84.28,83.99,84.23,47454.0
2022-03-25 12:00:00,84.25,84.31,84.15,84.28,21282.0,84.25,84.31,84.15,84.28,21282.0
2022-03-25 12:10:00,84.29,84.59,84.29,84.58,16637.0,84.29,84.59,84.29,84.58,16637.0
2022-03-25 12:20:00,84.56,84.76,84.54,84.74,17043.0,84.56,84.76,84.54,84.74,17043.0
2022-03-25 12:30:00,84.78,84.89,84.63,84.67,11586.0,84.78,84.89,84.63,84.67,11586.0
2022-03-25 12:40:00,84.67,84.9,84.66,84.86,25554.0,84.67,84.9,84.66,84.86,25554.0
2022-03-25 12:50:00,84.86,85.04,84.86,85.02,30608.0,84.86,85.04,84.86,85.02,30608.0
2022-03-25 13:00:00,85.02,85.11,84.92,85.08,35595.0,85.02,85.11,84.92,85.08,35595.0
2022-03-25 13:10:00,85.08,85.11,84.96,85.02,16038.0,85.08,85.11,84.96,85.02,16038.0
2022-03-25 13:20:00,85.03,85.03,84.85,85.01,22572.0,85.03,85.03,84.85,85.01,22572.0
2022-03-25 13:30:00,85.02,85.29,85.02,85.1,23047.0,85.02,85.29,85.02,85.1,23047.0
2022-03-25 13:40:00,85.1,85.16,84.94,85.1,18067.0,85.1,85.16,84.94,85.1,18067.0
2022-03-25 13:50:00,85.18,85.46,85.16,85.41,22817.0,85.18,85.46,85.16,85.41,22817.0
2022-03-25 14:00:00,85.42,85.47,85.35,85.45,36061.0,85.42,85.47,85.35,85.45,36061.0
2022-03-25 14:10:00,85.46,85.56,85.4,85.46,45072.0,85.46,85.56,85.4,85.46,45072.0
2022-03-25 14:20:00,85.46,85.52,85.41,85.5,19016.0,85.46,85.52,85.41,85.5,19016.0
2022-03-25 14:30:00,85.5,85.6,85.46,85.56,18834.0,85.5,85.6,85.46,85.56,18834.0
2022-03-25 14:40:00,85.56,85.8,85.53,85.72,31196.0,85.56,85.8,85.53,85.72,31196.0
2022-03-25 14:50:00,85.72,85.76,85.62,85.66,46681.0,85.72,85.76,85.62,85.66,46681.0
2022-03-25 15:00:00,85.65,85.66,85.51,85.53,23666.0,85.65,85.66,85.51,85.53,23666.0
2022-03-25 15:10:00,85.54,85.65,85.48,85.49,12748.0,85.54,85.65,85.48,85.49,12748.0
2022-03-25 15:20:00,85.46,85.52,85.41,85.42,17486.0,85.46,85.52,85.41,85.42,17486.0
2022-03-25 15:30:00,85.43,85.46,85.28,85.35,20897.0,85.43,85.46,85.28,85.35,20897.0
2022-03-25 15:40:00,85.36,85.61,85.36,85.6,31007.0,85.36,85.61,85.36,85.6,31007.0
2022-03-25 15:50:00,85.61,85.81,85.56,85.59,238278.0,85.61,85.81,85.56,85.59,238278.0
2022-03-28 09:30:00,86.24,86.28,84.95,84.98,58825.0,86.24,86.28,84.95,84.98,58825.0
2022-03-28 09:40:00,85.01,85.54,85.01,85.53,17396.0,85.01,85.54,85.01,85.53,17396.0
2022-03-28 09:50:00,85.52,85.58,85.22,85.5,24640.0,85.52,85.58,85.22,85.5,24640.0
2022-03-28 10:00:00,85.47,85.48,85.1,85.46,32779.0,85.47,85.48,85.1,85.46,32779.0
2022-03-28 10:10:00,85.43,85.64,85.39,85.63,23757.0,85.43,85.64,85.39,85.63,23757.0
2022-03-28 10:20:00,85.64,85.82,85.52,85.69,21372.0,85.64,85.82,85.52,85.69,21372.0
2022-03-28 10:30:00,85.64,85.64,85.36,85.48,16921.0,85.64,85.64,85.36,85.48,16921.0
2022-03-28 10:40:00,85.5,85.67,85.48,85.5,15572.0,85.5,85.67,85.48,85.5,15572.0
2022-03-28 10:50:00,85.45,85.72,85.45,85.69,24691.0,85.45,85.72,85.45,85.69,24691.0
2022-03-28 11:00:00,85.73,85.85,85.56,85.61,44394.0,85.73,85.85,85.56,85.61,44394.0
2022-03-28 11:10:00,85.62,85.74,85.47,85.47,27728.0,85.62,85.74,85.47,85.47,27728.0
2022-03-28 11:20:00,85.47,85.7,85.39,85.67,22249.0,85.47,85.7,85.39,85.67,22249.0
2022-03-28 11:30:00,85.69,85.79,85.61,85.79,19494.0,85.69,85.79,85.61,85.79,19494.0
2022-03-28 11:40:00,85.81,85.89,85.73,85.73,51712.0,85.81,85.89,85.73,85.73,51712.0
2022-03-28 11:50:00,85.73,85.89,85.63,85.67,10838.0,85.73,85.89,85.63,85.67,10838.0
2022-03-28 12:00:00,85.66,85.85,85.6,85.61,13435.0,85.66,85.85,85.6,85.61,13435.0
2022-03-28 12:10:00,85.61,85.68,85.49,85.57,23302.0,85.61,85.68,85.49,85.57,23302.0
2022-03-28 12:20:00,85.57,85.7,85.53,85.69,10086.0,85.57,85.7,85.53,85.69,10086.0
2022-03-28 12:30:00,85.69,85.73,85.63,85.7,6514.0,85.69,85.73,85.63,85.7,6514.0
2022-03-28 12:40:00,85.7,85.71,85.55,85.55,14837.0,85.7,85.71,85.55,85.55,14837.0
2022-03-28 12:50:00,85.52,85.6,85.45,85.5,21539.0,85.52,85.6,85.45,85.5,21539.0
2022-03-28 13:00:00,85.5,85.52,85.4,85.52,13347.0,85.5,85.52,85.4,85.52,13347.0
2022-03-28 13:10:00,85.51,85.55,85.42,85.51,8315.0,85.51,85.55,85.42,85.51,8315.0
2022-03-28 13:20:00,85.51,85.53,85.45,85.5,6477.0,85.51,85.53,85.45,85.5,6477.0
2022-03-28 13:30:00,85.48,85.53,85.34,85.51,32352.0,85.48,85.53,85.34,85.51,32352.0
2022-03-28 13:40:00,85.5,85.5,85.35,85.43,9054.0,85.5,85.5,85.35,85.43,9054.0
2022-03-28 13:50:00,85.44,85.48,85.4,85.44,11048.0,85.44,85.48,85.4,85.44,11048.0
2022-03-28 14:00:00,85.41,85.5,85.39,85.4,44740.0,85.41,85.5,85.39,85.4,44740.0
2022-03-28 14:10:00,85.4,85.48,85.28,85.3,120486.0,85.4,85.48,85.28,85.3,120486.0
2022-03-28 14:20:00,85.3,85.35,85.08,85.24,83095.0,85.3,85.35,85.08,85.24,83095.0
2022-03-28 14:30:00,85.23,85.27,85.02,85.07,48448.0,85.23,85.27,85.02,85.07,48448.0
2022-03-28 14:40:00,85.07,85.28,85.07,85.15,26824.0,85.07,85.28,85.07,85.15,26824.0
2022-03-28 14:50:00,85.17,85.35,85.1,85.29,53446.0,85.17,85.35,85.1,85.29,53446.0
2022-03-28 15:00:00,85.27,85.28,85.11,85.12,50847.0,85.27,85.28,85.11,85.12,50847.0
2022-03-28 15:10:00,85.13,85.17,84.99,85.0,46108.0,85.13,85.17,84.99,85.0,46108.0
2022-03-28 15:20:00,85.01,85.11,84.96,85.03,109307.0,85.01,85.11,84.96,85.03,109307.0
2022-03-28 15:30:00,85.02,85.04,84.78,84.81,98118.0,85.02,85.04,84.78,84.81,98118.0
2022-03-28 15:40:00,84.81,85.01,84.73,85.0,96184.0,84.81,85.01,84.73,85.0,96184.0
2022-03-28 15:50:00,85.0,85.26,84.85,85.25,396813.0,85.0,85.26,84.85,85.25,396813.0
2022-03-29 09:30:00,86.35,86.35,85.26,85.3,46477.0,86.35,86.35,85.26,85.3,46477.0
2022-03-29 09:40:00,85.39,85.65,85.13,85.25,34038.0,85.39,85.65,85.13,85.25,34038.0
2022-03-29 09:50:00,85.27,85.34,84.73,84.96,74521.0,85.27,85.34,84.73,84.96,74521.0
2022-03-29 10:00:00,84.96,85.01,84.46,84.75,46915.0,84.96,85.01,84.46,84.75,46915.0
2022-03-29 10:10:00,84.77,84.95,84.65,84.91,35558.0,84.77,84.95,84.65,84.91,35558.0
2022-03-29 10:20:00,84.93,85.09,84.78,84.95,110780.0,84.93,85.09,84.78,84.95,110780.0
2022-03-29 10:30:00,84.95,85.3,84.95,85.11,45266.0,84.95,85.3,84.95,85.11,45266.0
2022-03-29 10:40:00,85.13,85.24,84.97,85.05,37242.0,85.13,85.24,84.97,85.05,37242.0
2022-03-29 10:50:00,85.06,85.32,85.04,85.09,33831.0,85.06,85.32,85.04,85.09,33831.0
2022-03-29 11:00:00,85.13,85.21,84.82,84.85,25354.0,85.13,85.21,84.82,84.85,25354.0
2022-03-29 11:10:00,84.85,85.04,84.76,84.79,32501.0,84.85,85.04,84.76,84.79,32501.0
2022-03-29 11:20:00,84.78,84.92,84.65,84.91,22580.0,84.78,84.92,84.65,84.91,22580.0
2022-03-29 11:30:00,84.92,85.09,84.88,84.98,30770.0,84.92,85.09,84.88,84.98,30770.0
2022-03-29 11:40:00,84.96,85.1,84.88,85.0,14588.0,84.96,85.1,84.88,85.0,14588.0
2022-03-29 11:50:00,85.01,85.03,84.91,84.98,10915.0,85.01,85.03,84.91,84.98,10915.0
2022-03-29 12:00:00,84.99,85.06,84.82,84.82,30217.0,84.99,85.06,84.82,84.82,30217.0
2022-03-29 12:10:00,84.82,84.99,84.77,84.79,13891.0,84.82,84.99,84.77,84.79,13891.0
2022-03-29 12:20:00,84.8,84.81,84.47,84.47,33015.0,84.8,84.81,84.47,84.47,33015.0
2022-03-29 12:30:00,84.41,84.51,84.28,84.43,33746.0,84.41,84.51,84.28,84.43,33746.0
2022-03-29 12:40:00,84.42,84.49,84.29,84.4,37688.0,84.42,84.49,84.29,84.4,37688.0
2022-03-29 12:50:00,84.39,84.4,84.27,84.32,17721.0,84.39,84.4,84.27,84.32,17721.0
2022-03-29 13:00:00,84.33,84.63,84.22,84.59,44987.0,84.33,84.63,84.22,84.59,44987.0
2022-03-29 13:10:00,84.57,84.62,84.45,84.52,41755.0,84.57,84.62,84.45,84.52,41755.0
2022-03-29 13:20:00,84.49,84.51,84.32,84.39,27068.0,84.49,84.51,84.32,84.39,27068.0
2022-03-29 13:30:00,84.4,84.57,84.38,84.57,26170.0,84.4,84.57,84.38,84.57,26170.0
2022-03-29 13:40:00,84.58,84.68,84.44,84.49,21579.0,84.58,84.68,84.44,84.49,21579.0
2022-03-29 13:50:00,84.47,84.51,84.39,84.45,15385.0,84.47,84.51,84.39,84.45,15385.0
2022-03-29 14:00:00,84.45,84.68,84.45,84.56,39130.0,84.45,84.68,84.45,84.56,39130.0
2022-03-29 14:10:00,84.59,84.6,84.22,84.24,40234.0,84.59,84.6,84.22,84.24,40234.0
2022-03-29 14:20:00,84.23,84.34,84.17,84.31,27324.0,84.23,84.34,84.17,84.31,27324.0
2022-03-29 14:30:00,84.31,84.38,84.27,84.33,38117.0,84.31,84.38,84.27,84.33,38117.0
2022-03-29 14:40:00,84.32,84.38,84.23,84.35,43814.0,84.32,84.38,84.23,84.35,43814.0
2022-03-29 14:50:00,84.35,84.43,84.25,84.31,38736.0,84.35,84.43,84.25,84.31,38736.0
2022-03-29 15:00:00,84.32,84.42,84.23,84.42,56245.0,84.32,84.42,84.23,84.42,56245.0
2022-03-29 15:10:00,84.42,84.6,84.38,84.48,56470.0,84.42,84.6,84.38,84.48,56470.0
2022-03-29 15:20:00,84.47,84.51,84.41,84.5,34229.0,84.47,84.51,84.41,84.5,34229.0
2022-03-29 15:30:00,84.49,84.49,84.38,84.44,58047.0,84.49,84.49,84.38,84.44,58047.0
2022-03-29 15:40:00,84.45,84.69,84.37,84.69,88549.0,84.45,84.69,84.37,84.69,88549.0
2022-03-29 15:50:00,84.69,84.97,84.64,84.95,270537.0,84.69,84.97,84.64,84.95,270537.0
2022-03-30 09:30:00,85.0,85.98,84.99,85.7,84480.0,85.0,85.98,84.99,85.7,84480.0
2022-03-30 09:40:00,85.7,86.08,85.56,86.02,37187.0,85.7,86.08,85.56,86.02,37187.0
2022-03-30 09:50:00,86.01,86.14,85.75,85.96,21252.0,86.01,86.14,85.75,85.96,21252.0
2022-03-30 10:00:00,85.97,86.07,85.58,85.66,28729.0,85.97,86.07,85.58,85.66,28729.0
2022-03-30 10:10:00,85.63,85.71,85.37,85.38,11674.0,85.63,85.71,85.37,85.38,11674.0
2022-03-30 10:20:00,85.39,85.57,85.32,85.55,43142.0,85.39,85.57,85.32,85.55,43142.0
2022-03-30 10:30:00,85.54,85.55,85.29,85.3,11267.0,85.54,85.55,85.29,85.3,11267.0
2022-03-30 10:40:00,85.34,85.74,85.24,85.67,16015.0,85.34,85.74,85.24,85.67,16015.0
2022-03-30 10:50:00,85.74,85.92,85.68,85.8,30344.0,85.74,85.92,85.68,85.8,30344.0
2022-03-30 11:00:00,85.8,86.1,85.74,85.91,23892.0,85.8,86.1,85.74,85.91,23892.0
2022-03-30 11:10:00,85.91,86.04,85.78,85.99,82036.0,85.91,86.04,85.78,85.99,82036.0
2022-03-30 11:20:00,86.0,86.17,85.97,86.01,127689.0,86.0,86.17,85.97,86.01,127689.0
2022-03-30 11:30:00,85.99,86.43,85.94,86.31,49602.0,85.99,86.43,85.94,86.31,49602.0
2022-03-30 11:40:00,86.31,86.58,86.28,86.51,35372.0,86.31,86.58,86.28,86.51,35372.0
2022-03-30 11:50:00,86.54,86.61,86.48,86.56,26525.0,86.54,86.61,86.48,86.56,26525.0
2022-03-30 12:00:00,86.58,86.6,86.4,86.41,21855.0,86.58,86.6,86.4,86.41,21855.0
2022-03-30 12:10:00,86.41,86.47,86.33,86.45,26894.0,86.41,86.47,86.33,86.45,26894.0
2022-03-30 12:20:00,86.46,86.5,86.32,86.41,16161.0,86.46,86.5,86.32,86.41,16161.0
2022-03-30 12:30:00,86.42,86.5,86.33,86.41,64335.0,86.42,86.5,86.33,86.41,64335.0
2022-03-30 12:40:00,86.43,86.55,86.35,86.46,29077.0,86.43,86.55,86.35,86.46,29077.0
2022-03-30 12:50:00,86.45,86.48,86.3,86.42,25284.0,86.45,86.48,86.3,86.42,25284.0
2022-03-30 13:00:00,86.42,86.43,86.03,86.2,27882.0,86.42,86.43,86.03,86.2,27882.0
2022-03-30 13:10:00,86.2,86.33,86.18,86.33,26634.0,86.2,86.33,86.18,86.33,26634.0
2022-03-30 13:20:00,86.35,86.35,85.94,86.04,34873.0,86.35,86.35,85.94,86.04,34873.0
2022-03-30 13:30:00,86.06,86.06,85.9,85.92,14258.0,86.06,86.06,85.9,85.92,14258.0
2022-03-30 13:40:00,85.93,86.03,85.8,85.89,16914.0,85.93,86.03,85.8,85.89,16914.0
2022-03-30 13:50:00,85.88,85.96,85.76,85.89,31597.0,85.88,85.96,85.76,85.89,31597.0
2022-03-30 14:00:00,85.9,85.91,85.79,85.79,21328.0,85.9,85.91,85.79,85.79,21328.0
2022-03-30 14:10:00,85.81,85.93,85.72,85.72,21788.0,85.81,85.93,85.72,85.72,21788.0
2022-03-30 14:20:00,85.73,85.92,85.73,85.91,29165.0,85.73,85.92,85.73,85.91,29165.0
2022-03-30 14:30:00,85.88,86.0,85.82,86.0,71578.0,85.88,86.0,85.82,86.0,71578.0
2022-03-30 14:40:00,85.99,86.09,85.87,86.09,43458.0,85.99,86.09,85.87,86.09,43458.0
2022-03-30 14:50:00,86.09,86.14,85.98,86.04,51799.0,86.09,86.14,85.98,86.04,51799.0
2022-03-30 15:00:00,86.03,86.14,85.95,86.0,62381.0,86.03,86.14,85.95,86.0,62381.0
2022-03-30 15:10:00,85.99,86.19,85.99,86.17,44903.0,85.99,86.19,85.99,86.17,44903.0
2022-03-30 15:20:00,86.17,86.36,86.1,86.31,56012.0,86.17,86.36,86.1,86.31,56012.0
2022-03-30 15:30:00,86.31,86.37,86.16,86.16,51144.0,86.31,86.37,86.16,86.16,51144.0
2022-03-30 15:40:00,86.17,86.33,86.12,86.24,76063.0,86.17,86.33,86.12,86.24,76063.0
2022-03-30 15:50:00,86.24,86.45,86.09,86.37,184112.0,86.24,86.45,86.09,86.37,184112.0
2022-03-31 09:30:00,85.57,85.86,85.36,85.7,40976.0,85.57,85.86,85.36,85.7,40976.0
2022-03-31 09:40:00,85.7,85.71,85.18,85.29,21584.0,85.7,85.71,85.18,85.29,21584.0
2022-03-31 09:50:00,85.27,85.73,84.94,85.65,27047.0,85.27,85.73,84.94,85.65,27047.0
2022-03-31 10:00:00,85.7,85.71,85.53,85.53,41664.0,85.7,85.71,85.53,85.53,41664.0
2022-03-31 10:10:00,85.51,85.74,85.4,85.54,49744.0,85.51,85.74,85.4,85.54,49744.0
2022-03-31 10:20:00,85.53,85.61,85.33,85.41,31788.0,85.53,85.61,85.33,85.41,31788.0
2022-03-31 10:30:00,85.39,85.39,85.11,85.15,19386.0,85.39,85.39,85.11,85.15,19386.0
2022-03-31 10:40:00,85.17,85.26,85.08,85.23,14336.0,85.17,85.26,85.08,85.23,14336.0
2022-03-31 10:50:00,85.24,85.39,85.19,85.25,19471.0,85.24,85.39,85.19,85.25,19471.0
2022-03-31 11:00:00,85.26,85.33,85.16,85.33,16936.0,85.26,85.33,85.16,85.33,16936.0
2022-03-31 11:10:00,85.33,85.63,85.3,85.42,32863.0,85.33,85.63,85.3,85.42,32863.0
2022-03-31 11:20:00,85.45,85.69,85.42,85.64,47528.0,85.45,85.69,85.42,85.64,47528.0
2022-03-31 11:30:00,85.64,85.66,85.47,85.58,30569.0,85.64,85.66,85.47,85.58,30569.0
2022-03-31 11:40:00,85.58,85.71,85.51,85.61,40127.0,85.58,85.71,85.51,85.61,40127.0
2022-03-31 11:50:00,85.6,85.9,85.55,85.9,193510.0,85.6,85.9,85.55,85.9,193510.0
2022-03-31 12:00:00,85.95,86.13,85.93,86.04,24443.0,85.95,86.13,85.93,86.04,24443.0
2022-03-31 12:10:00,86.02,86.14,85.96,86.01,14838.0,86.02,86.14,85.96,86.01,14838.0
2022-03-31 12:20:00,86.01,86.04,85.74,85.79,18568.0,86.01,86.04,85.74,85.79,18568.0
2022-03-31 12:30:00,85.79,85.93,85.75,85.85,16031.0,85.79,85.93,85.75,85.85,16031.0
2022-03-31 12:40:00,85.89,86.2,85.89,86.17,12551.0,85.89,86.2,85.89,86.17,12551.0
2022-03-31 12:50:00,86.14,86.14,85.87,85.9,19783.0,86.14,86.14,85.87,85.9,19783.0
2022-03-31 13:00:00,85.91,85.93,85.87,85.91,15306.0,85.91,85.93,85.87,85.91,15306.0
2022-03-31 13:10:00,85.91,85.98,85.81,85.98,18173.0,85.91,85.98,85.81,85.98,18173.0
2022-03-31 13:20:00,85.95,86.01,85.92,85.99,15888.0,85.95,86.01,85.92,85.99,15888.0
2022-03-31 13:30:00,85.96,86.05,85.92,86.0,15293.0,85.96,86.05,85.92,86.0,15293.0
2022-03-31 13:40:00,86.01,86.13,85.99,86.07,9636.0,86.01,86.13,85.99,86.07,9636.0
2022-03-31 13:50:00,86.06,86.13,86.01,86.07,6235.0,86.06,86.13,86.01,86.07,6235.0
2022-03-31 14:00:00,86.05,86.05,85.69,85.69,14137.0,86.05,86.05,85.69,85.69,14137.0
2022-03-31 14:10:00,85.68,85.68,85.5,85.53,14924.0,85.68,85.68,85.5,85.53,14924.0
2022-03-31 14:20:00,85.52,85.56,85.38,85.52,34534.0,85.52,85.56,85.38,85.52,34534.0
2022-03-31 14:30:00,85.52,85.52,85.34,85.37,18093.0,85.52,85.52,85.34,85.37,18093.0
2022-03-31 14:40:00,85.39,85.42,85.24,85.31,17648.0,85.39,85.42,85.24,85.31,17648.0
2022-03-31 14:50:00,85.31,85.36,85.21,85.25,24180.0,85.31,85.36,85.21,85.25,24180.0
2022-03-31 15:00:00,85.26,85.33,85.21,85.28,33095.0,85.26,85.33,85.21,85.28,33095.0
2022-03-31 15:10:00,85.29,85.3,84.94,84.98,54905.0,85.29,85.3,84.94,84.98,54905.0
2022-03-31 15:20:00,84.97,85.0,84.82,84.93,63796.0,84.97,85.0,84.82,84.93,63796.0
2022-03-31 15:30:00,84.95,84.96,84.75,84.89,77829.0,84.95,84.96,84.75,84.89,77829.0
2022-03-31 15:40:00,84.88,84.89,84.48,84.48,86968.0,84.88,84.89,84.48,84.48,86968.0
2022-03-31 15:50:00,84.45,84.56,84.16,84.21,397015.0,84.45,84.56,84.16,84.21,397015.0
2022-04-01 09:30:00,84.96,85.39,84.48,85.07,131790.0,84.96,85.39,84.48,85.07,131790.0
2022-04-01 09:40:00,85.11,85.29,84.51,84.98,35397.0,85.11,85.29,84.51,84.98,35397.0
2022-04-01 09:50:00,85.01,85.1,84.78,85.04,16835.0,85.01,85.1,84.78,85.04,16835.0
2022-04-01 10:00:00,85.12,85.66,85.03,85.51,46729.0,85.12,85.66,85.03,85.51,46729.0
2022-04-01 10:10:00,85.55,86.02,85.55,85.88,44935.0,85.55,86.02,85.55,85.88,44935.0
2022-04-01 10:20:00,85.88,85.89,85.45,85.61,27611.0,85.88,85.89,85.45,85.61,27611.0
2022-04-01 10:30:00,85.61,85.67,85.44,85.66,39986.0,85.61,85.67,85.44,85.66,39986.0
2022-04-01 10:40:00,85.63,85.73,85.4,85.56,19059.0,85.63,85.73,85.4,85.56,19059.0
2022-04-01 10:50:00,85.52,85.68,85.43,85.63,21738.0,85.52,85.68,85.43,85.63,21738.0
2022-04-01 11:00:00,85.63,85.82,85.55,85.77,25425.0,85.63,85.82,85.55,85.77,25425.0
2022-04-01 11:10:00,85.72,85.86,85.64,85.64,15696.0,85.72,85.86,85.64,85.64,15696.0
2022-04-01 11:20:00,85.6,85.7,85.46,85.61,68978.0,85.6,85.7,85.46,85.61,68978.0
2022-04-01 11:30:00,85.59,85.61,85.49,85.57,13221.0,85.59,85.61,85.49,85.57,13221.0
2022-04-01 11:40:00,85.57,85.57,85.36,85.5,10238.0,85.57,85.57,85.36,85.5,10238.0
2022-04-01 11:50:00,85.48,85.48,85.34,85.42,18806.0,85.48,85.48,85.34,85.42,18806.0
2022-04-01 12:00:00,85.46,85.56,85.37,85.52,22652.0,85.46,85.56,85.37,85.52,22652.0
2022-04-01 12:10:00,85.54,85.58,85.48,85.5,13012.0,85.54,85.58,85.48,85.5,13012.0
2022-04-01 12:20:00,85.48,85.68,85.47,85.61,39420.0,85.48,85.68,85.47,85.61,39420.0
2022-04-01 12:30:00,85.59,85.59,85.25,85.35,8580.0,85.59,85.59,85.25,85.35,8580.0
2022-04-01 12:40:00,85.29,85.43,85.28,85.43,3632.0,85.29,85.43,85.28,85.43,3632.0
2022-04-01 12:50:00,85.42,85.45,85.36,85.44,8562.0,85.42,85.45,85.36,85.44,8562.0
2022-04-01 13:00:00,85.49,85.49,85.26,85.26,8144.0,85.49,85.49,85.26,85.26,8144.0
2022-04-01 13:10:00,85.29,85.29,85.08,85.09,8914.0,85.29,85.29,85.08,85.09,8914.0
2022-04-01 13:20:00,85.07,85.09,84.95,85.09,36875.0,85.07,85.09,84.95,85.09,36875.0
2022-04-01 13:30:00,85.11,85.25,85.11,85.25,8300.0,85.11,85.25,85.11,85.25,8300.0
2022-04-01 13:40:00,85.27,85.36,85.25,85.28,7926.0,85.27,85.36,85.25,85.28,7926.0
2022-04-01 13:50:00,85.27,85.36,85.16,85.34,9412.0,85.27,85.36,85.16,85.34,9412.0
2022-04-01 14:00:00,85.35,85.54,85.32,85.39,58118.0,85.35,85.54,85.32,85.39,58118.0
2022-04-01 14:10:00,85.42,85.46,85.33,85.33,9582.0,85.42,85.46,85.33,85.33,9582.0
2022-04-01 14:20:00,85.34,85.5,85.34,85.45,22487.0,85.34,85.5,85.34,85.45,22487.0
2022-04-01 14:30:00,85.45,85.52,85.35,85.42,28617.0,85.45,85.52,85.35,85.42,28617.0
2022-04-01 14:40:00,85.45,85.66,85.38,85.66,53858.0,85.45,85.66,85.38,85.66,53858.0
2022-04-01 14:50:00,85.66,85.73,85.58,85.62,42619.0,85.66,85.73,85.58,85.62,42619.0
2022-04-01 15:00:00,85.63,85.86,85.63,85.81,40898.0,85.63,85.86,85.63,85.81,40898.0
2022-04-01 15:10:00,85.81,85.84,85.6,85.62,30257.0,85.81,85.84,85.6,85.62,30257.0
2022-04-01 15:20:00,85.63,85.72,85.59,85.66,26425.0,85.63,85.72,85.59,85.66,26425.0
2022-04-01 15:30:00,85.65,85.7,85.35,85.38,37458.0,85.65,85.7,85.35,85.38,37458.0
2022-04-01 15:40:00,85.38,85.55,85.36,85.51,63427.0,85.38,85.55,85.36,85.51,63427.0
2022-04-01 15:50:00,85.52,85.74,85.49,85.51,172518.0,85.52,85.74,85.49,85.51,172518.0
2022-04-04 09:30:00,85.37,85.68,84.46,84.5,54864.0,85.37,85.68,84.46,84.5,54864.0
2022-04-04 09:40:00,84.55,84.85,84.5,84.63,36955.0,84.55,84.85,84.5,84.63,36955.0
2022-04-04 09:50:00,84.63,84.99,84.52,84.77,28268.0,84.63,84.99,84.52,84.77,28268.0
2022-04-04 10:00:00,84.82,84.85,84.47,84.69,17425.0,84.82,84.85,84.47,84.69,17425.0
2022-04-04 10:10:00,84.66,84.66,84.13,84.34,26708.0,84.66,84.66,84.13,84.34,26708.0
2022-04-04 10:20:00,84.46,84.67,84.39,84.64,15361.0,84.46,84.67,84.39,84.64,15361.0
2022-04-04 10:30:00,84.64,84.78,84.41,84.45,15732.0,84.64,84.78,84.41,84.45,15732.0
2022-04-04 10:40:00,84.5,84.69,84.46,84.52,19206.0,84.5,84.69,84.46,84.52,19206.0
2022-04-04 10:50:00,84.5,84.61,84.18,84.3,206694.0,84.5,84.61,84.18,84.3,206694.0
2022-04-04 11:00:00,84.31,84.44,84.2,84.27,18132.0,84.31,84.44,84.2,84.27,18132.0
2022-04-04 11:10:00,84.24,84.33,84.01,84.22,27183.0,84.24,84.33,84.01,84.22,27183.0
2022-04-04 11:20:00,84.23,84.43,84.21,84.43,33928.0,84.23,84.43,84.21,84.43,33928.0
2022-04-04 11:30:00,84.44,84.47,84.21,84.26,30964.0,84.44,84.47,84.21,84.26,30964.0
2022-04-04 11:40:00,84.26,84.36,84.21,84.31,62019.0,84.26,84.36,84.21,84.31,62019.0
2022-04-04 11:50:00,84.29,84.58,84.27,84.45,25086.0,84.29,84.58,84.27,84.45,25086.0
2022-04-04 12:00:00,84.45,84.52,84.3,84.36,27685.0,84.45,84.52,84.3,84.36,27685.0
2022-04-04 12:10:00,84.36,84.4,84.25,84.26,8626.0,84.36,84.4,84.25,84.26,8626.0
2022-04-04 12:20:00,84.24,84.28,84.06,84.28,63169.0,84.24,84.28,84.06,84.28,63169.0
2022-04-04 12:30:00,84.25,84.33,83.77,83.88,48621.0,84.25,84.33,83.77,83.88,48621.0
2022-04-04 12:40:00,83.86,83.99,83.86,83.88,20423.0,83.86,83.99,83.86,83.88,20423.0
2022-04-04 12:50:00,83.89,83.89,83.69,83.8,22142.0,83.89,83.89,83.69,83.8,22142.0
2022-04-04 13:00:00,83.8,83.93,83.72,83.88,12632.0,83.8,83.93,83.72,83.88,12632.0
2022-04-04 13:10:00,83.85,84.18,83.85,84.15,24741.0,83.85,84.18,83.85,84.15,24741.0
2022-04-04 13:20:00,84.15,84.22,84.12,84.21,12629.0,84.15,84.22,84.12,84.21,12629.0
2022-04-04 13:30:00,84.22,84.23,84.02,84.02,13841.0,84.22,84.23,84.02,84.02,13841.0
2022-04-04 13:40:00,84.04,84.07,83.9,83.97,12747.0,84.04,84.07,83.9,83.97,12747.0
2022-04-04 13:50:00,84.0,84.14,83.97,84.14,12176.0,84.0,84.14,83.97,84.14,12176.0
2022-04-04 14:00:00,84.12,84.28,84.11,84.2,11196.0,84.12,84.28,84.11,84.2,11196.0
2022-04-04 14:10:00,84.2,84.31,84.16,84.27,13405.0,84.2,84.31,84.16,84.27,13405.0
2022-04-04 14:20:00,84.33,84.37,84.25,84.25,13848.0,84.33,84.37,84.25,84.25,13848.0
2022-04-04 14:30:00,84.26,84.32,84.16,84.16,15152.0,84.26,84.32,84.16,84.16,15152.0
2022-04-04 14:40:00,84.16,84.23,84.09,84.18,13795.0,84.16,84.23,84.09,84.18,13795.0
2022-04-04 14:50:00,84.15,84.29,84.03,84.22,22659.0,84.15,84.29,84.03,84.22,22659.0
2022-04-04 15:00:00,84.2,84.3,84.2,84.21,20804.0,84.2,84.3,84.2,84.21,20804.0
2022-04-04 15:10:00,84.22,84.28,84.11,84.17,17373.0,84.22,84.28,84.11,84.17,17373.0
2022-04-04 15:20:00,84.17,84.22,84.04,84.06,37462.0,84.17,84.22,84.04,84.06,37462.0
2022-04-04 15:30:00,84.04,84.17,83.98,84.09,40999.0,84.04,84.17,83.98,84.09,40999.0
2022-04-04 15:40:00,84.07,84.14,83.99,84.13,47496.0,84.07,84.14,83.99,84.13,47496.0
2022-04-04 15:50:00,84.11,84.36,84.04,84.18,165553.0,84.11,84.36,84.04,84.18,165553.0
2022-04-05 09:30:00,84.14,84.68,84.02,84.67,52793.0,84.14,84.68,84.02,84.67,52793.0
2022-04-05 09:40:00,84.65,85.09,84.63,84.73,63196.0,84.65,85.09,84.63,84.73,63196.0
2022-04-05 09:50:00,84.69,85.2,84.65,85.18,56489.0,84.69,85.2,84.65,85.18,56489.0
2022-04-05 10:00:00,85.17,85.41,84.88,84.93,29223.0,85.17,85.41,84.88,84.93,29223.0
2022-04-05 10:10:00,84.96,85.05,84.8,84.89,38883.0,84.96,85.05,84.8,84.89,38883.0
2022-04-05 10:20:00,84.87,85.12,84.67,84.92,26796.0,84.87,85.12,84.67,84.92,26796.0
2022-04-05 10:30:00,84.91,85.26,84.86,85.11,26288.0,84.91,85.26,84.86,85.11,26288.0
2022-04-05 10:40:00,85.09,85.23,85.04,85.15,26280.0,85.09,85.23,85.04,85.15,26280.0
2022-04-05 10:50:00,85.15,85.58,85.11,85.56,21753.0,85.15,85.58,85.11,85.56,21753.0
2022-04-05 11:00:00,85.58,85.76,85.44,85.48,32694.0,85.58,85.76,85.44,85.48,32694.0
2022-04-05 11:10:00,85.46,85.46,85.28,85.39,16412.0,85.46,85.46,85.28,85.39,16412.0
2022-04-05 11:20:00,85.38,85.47,85.12,85.23,23135.0,85.38,85.47,85.12,85.23,23135.0
2022-04-05 11:30:00,85.25,85.32,85.17,85.3,10309.0,85.25,85.32,85.17,85.3,10309.0
2022-04-05 11:40:00,85.32,85.39,85.21,85.38,17503.0,85.32,85.39,85.21,85.38,17503.0
2022-04-05 11:50:00,85.35,85.38,85.12,85.15,7456.0,85.35,85.38,85.12,85.15,7456.0
2022-04-05 12:00:00,85.13,85.26,85.0,85.19,10569.0,85.13,85.26,85.0,85.19,10569.0
2022-04-05 12:10:00,85.23,85.3,85.19,85.25,30651.0,85.23,85.3,85.19,85.25,30651.0
2022-04-05 12:20:00,85.29,85.32,85.1,85.15,14003.0,85.29,85.32,85.1,85.15,14003.0
2022-04-05 12:30:00,85.12,85.28,85.12,85.26,4233.0,85.12,85.28,85.12,85.26,4233.0
2022-04-05 12:40:00,85.28,85.28,85.07,85.17,7841.0,85.28,85.28,85.07,85.17,7841.0
2022-04-05 12:50:00,85.18,85.25,85.14,85.2,9115.0,85.18,85.25,85.14,85.2,9115.0
2022-04-05 13:00:00,85.2,85.26,85.16,85.26,6636.0,85.2,85.26,85.16,85.26,6636.0
2022-04-05 13:10:00,85.26,85.29,85.17,85.26,9732.0,85.26,85.29,85.17,85.26,9732.0
2022-04-05 13:20:00,85.27,85.34,85.26,85.26,14332.0,85.27,85.34,85.26,85.26,14332.0
2022-04-05 13:30:00,85.24,85.28,85.16,85.18,8842.0,85.24,85.28,85.16,85.18,8842.0
2022-04-05 13:40:00,85.14,85.16,84.97,84.97,12261.0,85.14,85.16,84.97,84.97,12261.0
2022-04-05 13:50:00,84.99,85.0,84.9,84.95,16319.0,84.99,85.0,84.9,84.95,16319.0
2022-04-05 14:00:00,84.99,85.08,84.96,85.06,12386.0,84.99,85.08,84.96,85.06,12386.0
2022-04-05 14:10:00,85.06,85.09,84.94,85.05,17211.0,85.06,85.09,84.94,85.05,17211.0
2022-04-05 14:20:00,85.06,85.13,84.94,84.94,11229.0,85.06,85.13,84.94,84.94,11229.0
2022-04-05 14:30:00,84.97,84.97,84.86,84.92,12327.0,84.97,84.97,84.86,84.92,12327.0
2022-04-05 14:40:00,84.92,84.95,84.86,84.88,10904.0,84.92,84.95,84.86,84.88,10904.0
2022-04-05 14:50:00,84.91,84.94,84.79,84.9,32894.0,84.91,84.94,84.79,84.9,32894.0
2022-04-05 15:00:00,84.93,84.96,84.82,84.96,58773.0,84.93,84.96,84.82,84.96,58773.0
2022-04-05 15:10:00,84.99,85.07,84.89,84.97,41886.0,84.99,85.07,84.89,84.97,41886.0
2022-04-05 15:20:00,84.96,85.1,84.92,84.99,43373.0,84.96,85.1,84.92,84.99,43373.0
2022-04-05 15:30:00,84.98,85.02,84.76,84.88,147291.0,84.98,85.02,84.76,84.88,147291.0
2022-04-05 15:40:00,84.88,84.96,84.7,84.7,123795.0,84.88,84.96,84.7,84.7,123795.0
2022-04-05 15:50:00,84.65,84.87,84.65,84.86,301516.0,84.65,84.87,84.65,84.86,301516.0
2022-04-06 09:30:00,84.62,85.26,84.4,85.26,180085.0,84.62,85.26,84.4,85.26,180085.0
2022-04-06 09:40:00,85.32,85.83,85.13,85.81,35374.0,85.32,85.83,85.13,85.81,35374.0
2022-04-06 09:50:00,85.78,85.85,85.51,85.7,48154.0,85.78,85.85,85.51,85.7,48154.0
2022-04-06 10:00:00,85.72,85.78,85.53,85.61,28151.0,85.72,85.78,85.53,85.61,28151.0
2022-04-06 10:10:00,85.61,85.79,85.52,85.52,27402.0,85.61,85.79,85.52,85.52,27402.0
2022-04-06 10:20:00,85.49,85.74,85.47,85.65,11049.0,85.49,85.74,85.47,85.65,11049.0
2022-04-06 10:30:00,85.65,85.66,85.38,85.38,12804.0,85.65,85.66,85.38,85.38,12804.0
2022-04-06 10:40:00,85.39,85.49,85.3,85.42,8642.0,85.39,85.49,85.3,85.42,8642.0
2022-04-06 10:50:00,85.42,85.56,85.4,85.53,8077.0,85.42,85.56,85.4,85.53,8077.0
2022-04-06 11:00:00,85.57,85.62,85.46,85.54,13144.0,85.57,85.62,85.46,85.54,13144.0
2022-04-06 11:10:00,85.58,85.59,85.44,85.51,16082.0,85.58,85.59,85.44,85.51,16082.0
2022-04-06 11:20:00,85.54,85.55,85.27,85.37,12574.0,85.54,85.55,85.27,85.37,12574.0
2022-04-06 11:30:00,85.4,85.56,85.4,85.5,50675.0,85.4,85.56,85.4,85.5,50675.0
2022-04-06 11:40:00,85.5,85.89,85.49,85.89,18729.0,85.5,85.89,85.49,85.89,18729.0
2022-04-06 11:50:00,85.89,86.15,85.88,86.12,15110.0,85.89,86.15,85.88,86.12,15110.0
2022-04-06 12:00:00,86.12,86.17,86.0,86.1,22619.0,86.12,86.17,86.0,86.1,22619.0
2022-04-06 12:10:00,86.11,86.14,85.87,85.92,48646.0,86.11,86.14,85.87,85.92,48646.0
2022-04-06 12:20:00,85.91,86.02,85.89,85.97,4480.0,85.91,86.02,85.89,85.97,4480.0
2022-04-06 12:30:00,85.99,86.13,85.97,86.01,9654.0,85.99,86.13,85.97,86.01,9654.0
2022-04-06 12:40:00,86.0,86.04,85.73,85.73,5704.0,86.0,86.04,85.73,85.73,5704.0
2022-04-06 12:50:00,85.75,85.8,85.6,85.72,7371.0,85.75,85.8,85.6,85.72,7371.0
2022-04-06 13:00:00,85.7,85.77,85.64,85.71,4076.0,85.7,85.77,85.64,85.71,4076.0
2022-04-06 13:10:00,85.74,85.8,85.72,85.74,3660.0,85.74,85.8,85.72,85.74,3660.0
2022-04-06 13:20:00,85.7,85.88,85.68,85.81,7855.0,85.7,85.88,85.68,85.81,7855.0
2022-04-06 13:30:00,85.79,86.04,85.79,85.96,23152.0,85.79,86.04,85.79,85.96,23152.0
2022-04-06 13:40:00,85.95,86.07,85.94,85.97,8864.0,85.95,86.07,85.94,85.97,8864.0
2022-04-06 13:50:00,85.95,86.05,85.88,85.88,10367.0,85.95,86.05,85.88,85.88,10367.0
2022-04-06 14:00:00,85.83,86.12,85.63,85.63,19084.0,85.83,86.12,85.63,85.63,19084.0
2022-04-06 14:10:00,85.64,85.76,85.51,85.75,29191.0,85.64,85.76,85.51,85.75,29191.0
2022-04-06 14:20:00,85.79,86.15,85.77,86.12,34987.0,85.79,86.15,85.77,86.12,34987.0
2022-04-06 14:30:00,86.15,86.51,86.12,86.31,49269.0,86.15,86.51,86.12,86.31,49269.0
2022-04-06 14:40:00,86.32,86.68,86.3,86.54,68613.0,86.32,86.68,86.3,86.54,68613.0
2022-04-06 14:50:00,86.57,86.8,86.51,86.62,23424.0,86.57,86.8,86.51,86.62,23424.0
2022-04-06 15:00:00,86.63,86.8,86.58,86.73,32026.0,86.63,86.8,86.58,86.73,32026.0
2022-04-06 15:10:00,86.76,86.92,86.68,86.7,62033.0,86.76,86.92,86.68,86.7,62033.0
2022-04-06 15:20:00,86.71,86.79,86.5,86.7,121612.0,86.71,86.79,86.5,86.7,121612.0
2022-04-06 15:30:00,86.66,86.82,86.6,86.81,39008.0,86.66,86.82,86.6,86.81,39008.0
2022-04-06 15:40:00,86.81,87.17,86.73,87.12,77060.0,86.81,87.17,86.73,87.12,77060.0
2022-04-06 15:50:00,87.13,87.22,86.97,87.13,262625.0,87.13,87.22,86.97,87.13,262625.0
2022-04-07 09:30:00,87.14,87.25,86.52,87.2,61209.0,87.14,87.25,86.52,87.2,61209.0
2022-04-07 09:40:00,87.17,87.38,87.04,87.21,48677.0,87.17,87.38,87.04,87.21,48677.0
2022-04-07 09:50:00,87.31,88.04,87.31,87.91,92448.0,87.31,88.04,87.31,87.91,92448.0
2022-04-07 10:00:00,87.9,87.91,87.3,87.76,27433.0,87.9,87.91,87.3,87.76,27433.0
2022-04-07 10:10:00,87.75,87.75,87.4,87.4,34439.0,87.75,87.75,87.4,87.4,34439.0
2022-04-07 10:20:00,87.4,87.59,87.21,87.39,34338.0,87.4,87.59,87.21,87.39,34338.0
2022-04-07 10:30:00,87.41,87.75,87.3,87.4,67108.0,87.41,87.75,87.3,87.4,67108.0
2022-04-07 10:40:00,87.37,87.37,87.13,87.28,22218.0,87.37,87.37,87.13,87.28,22218.0
2022-04-07 10:50:00,87.32,87.74,87.26,87.64,41419.0,87.32,87.74,87.26,87.64,41419.0
2022-04-07 11:00:00,87.67,87.75,87.45,87.68,23980.0,87.67,87.75,87.45,87.68,23980.0
2022-04-07 11:10:00,87.68,87.98,87.66,87.8,39035.0,87.68,87.98,87.66,87.8,39035.0
2022-04-07 11:20:00,87.83,88.1,87.81,87.92,40838.0,87.83,88.1,87.81,87.92,40838.0
2022-04-07 11:30:00,87.95,88.09,87.94,88.01,26304.0,87.95,88.09,87.94,88.01,26304.0
2022-04-07 11:40:00,88.01,88.03,87.87,87.99,28316.0,88.01,88.03,87.87,87.99,28316.0
2022-04-07 11:50:00,88.02,88.3,87.99,88.3,50301.0,88.02,88.3,87.99,88.3,50301.0
2022-04-07 12:00:00,88.31,88.35,88.23,88.25,52659.0,88.31,88.35,88.23,88.25,52659.0
2022-04-07 12:10:00,88.25,88.73,88.25,88.59,43296.0,88.25,88.73,88.25,88.59,43296.0
2022-04-07 12:20:00,88.61,88.72,88.5,88.59,41469.0,88.61,88.72,88.5,88.59,41469.0
2022-04-07 12:30:00,88.61,88.77,88.61,88.67,56980.0,88.61,88.77,88.61,88.67,56980.0
2022-04-07 12:40:00,88.61,88.87,88.58,88.63,19868.0,88.61,88.87,88.58,88.63,19868.0
2022-04-07 12:50:00,88.64,88.83,88.63,88.76,69772.0,88.64,88.83,88.63,88.76,69772.0
2022-04-07 13:00:00,88.74,88.88,88.6,88.69,49838.0,88.74,88.88,88.6,88.69,49838.0
2022-04-07 13:10:00,88.7,88.92,88.7,88.81,16594.0,88.7,88.92,88.7,88.81,16594.0
2022-04-07 13:20:00,88.83,89.08,88.83,89.08,18833.0,88.83,89.08,88.83,89.08,18833.0
2022-04-07 13:30:00,89.1,89.13,88.83,88.94,40806.0,89.1,89.13,88.83,88.94,40806.0
2022-04-07 13:40:00,88.92,89.17,88.92,89.05,53178.0,88.92,89.17,88.92,89.05,53178.0
2022-04-07 13:50:00,89.02,89.21,88.88,89.15,89484.0,89.02,89.21,88.88,89.15,89484.0
2022-04-07 14:00:00,89.14,89.14,88.77,88.91,76297.0,89.14,89.14,88.77,88.91,76297.0
2022-04-07 14:10:00,88.91,89.03,88.79,88.81,190873.0,88.91,89.03,88.79,88.81,190873.0
2022-04-07 14:20:00,88.82,88.97,88.75,88.77,42043.0,88.82,88.97,88.75,88.77,42043.0
2022-04-07 14:30:00,88.76,88.86,88.64,88.83,113052.0,88.76,88.86,88.64,88.83,113052.0
2022-04-07 14:40:00,88.84,89.07,88.79,88.99,67911.0,88.84,89.07,88.79,88.99,67911.0
2022-04-07 14:50:00,88.96,89.11,88.83,88.95,53558.0,88.96,89.11,88.83,88.95,53558.0
2022-04-07 15:00:00,88.93,89.03,88.85,88.94,33703.0,88.93,89.03,88.85,88.94,33703.0
2022-04-07 15:10:00,88.94,89.03,88.88,88.98,30344.0,88.94,89.03,88.88,88.98,30344.0
2022-04-07 15:20:00,88.98,88.99,88.7,88.78,52364.0,88.98,88.99,88.7,88.78,52364.0
2022-04-07 15:30:00,88.77,89.06,88.75,89.06,44749.0,88.77,89.06,88.75,89.06,44749.0
2022-04-07 15:40:00,89.07,89.15,88.79,88.91,244412.0,89.07,89.15,88.79,88.91,244412.0
2022-04-07 15:50:00,88.88,88.88,88.43,88.58,297882.0,88.88,88.88,88.43,88.58,297882.0
2022-04-08 09:30:00,88.93,89.62,88.67,89.58,73648.0,88.93,89.62,88.67,89.58,73648.0
2022-04-08 09:40:00,89.59,89.6,88.94,89.35,41532.0,89.59,89.6,88.94,89.35,41532.0
2022-04-08 09:50:00,89.32,89.79,89.25,89.28,71364.0,89.32,89.79,89.25,89.28,71364.0
2022-04-08 10:00:00,89.22,89.36,89.03,89.03,34711.0,89.22,89.36,89.03,89.03,34711.0
2022-04-08 10:10:00,89.1,89.13,88.65,88.78,40228.0,89.1,89.13,88.65,88.78,40228.0
2022-04-08 10:20:00,88.76,88.78,88.6,88.71,29190.0,88.76,88.78,88.6,88.71,29190.0
2022-04-08 10:30:00,88.69,88.79,88.54,88.76,26848.0,88.69,88.79,88.54,88.76,26848.0
2022-04-08 10:40:00,88.75,88.82,88.61,88.81,27896.0,88.75,88.82,88.61,88.81,27896.0
2022-04-08 10:50:00,88.82,89.12,88.81,89.12,53848.0,88.82,89.12,88.81,89.12,53848.0
2022-04-08 11:00:00,89.12,89.16,88.88,88.97,49790.0,89.12,89.16,88.88,88.97,49790.0
2022-04-08 11:10:00,89.02,89.08,88.78,88.78,20397.0,89.02,89.08,88.78,88.78,20397.0
2022-04-08 11:20:00,88.79,89.1,88.78,89.06,27649.0,88.79,89.1,88.78,89.06,27649.0
2022-04-08 11:30:00,89.08,89.1,88.88,89.0,34549.0,89.08,89.1,88.88,89.0,34549.0
2022-04-08 11:40:00,88.98,89.02,88.91,88.91,16291.0,88.98,89.02,88.91,88.91,16291.0
2022-04-08 11:50:00,88.89,88.97,88.86,88.93,27669.0,88.89,88.97,88.86,88.93,27669.0
2022-04-08 12:00:00,88.91,88.92,88.74,88.75,14004.0,88.91,88.92,88.74,88.75,14004.0
2022-04-08 12:10:00,88.74,88.81,88.65,88.67,9948.0,88.74,88.81,88.65,88.67,9948.0
2022-04-08 12:20:00,88.64,88.73,88.54,88.67,12703.0,88.64,88.73,88.54,88.67,12703.0
2022-04-08 12:30:00,88.68,88.69,88.54,88.67,8801.0,88.68,88.69,88.54,88.67,8801.0
2022-04-08 12:40:00,88.65,88.71,88.44,88.44,13764.0,88.65,88.71,88.44,88.44,13764.0
2022-04-08 12:50:00,88.42,88.65,88.37,88.62,14610.0,88.42,88.65,88.37,88.62,14610.0
2022-04-08 13:00:00,88.7,88.77,88.62,88.66,9993.0,88.7,88.77,88.62,88.66,9993.0
2022-04-08 13:10:00,88.69,88.88,88.66,88.67,14455.0,88.69,88.88,88.66,88.67,14455.0
2022-04-08 13:20:00,88.68,88.75,88.65,88.66,8630.0,88.68,88.75,88.65,88.66,8630.0
2022-04-08 13:30:00,88.57,88.65,88.51,88.6,7635.0,88.57,88.65,88.51,88.6,7635.0
2022-04-08 13:40:00,88.61,88.71,88.5,88.66,29915.0,88.61,88.71,88.5,88.66,29915.0
2022-04-08 13:50:00,88.64,88.67,88.53,88.67,24881.0,88.64,88.67,88.53,88.67,24881.0
2022-04-08 14:00:00,88.66,88.72,88.59,88.67,25640.0,88.66,88.72,88.59,88.67,25640.0
2022-04-08 14:10:00,88.7,88.76,88.56,88.6,50721.0,88.7,88.76,88.56,88.6,50721.0
2022-04-08 14:20:00,88.63,88.79,88.51,88.55,18347.0,88.63,88.79,88.51,88.55,18347.0
2022-04-08 14:30:00,88.54,88.54,88.27,88.38,21296.0,88.54,88.54,88.27,88.38,21296.0
2022-04-08 14:40:00,88.38,88.44,88.17,88.35,20813.0,88.38,88.44,88.17,88.35,20813.0
2022-04-08 14:50:00,88.35,88.54,88.35,88.36,19871.0,88.35,88.54,88.35,88.36,19871.0
2022-04-08 15:00:00,88.36,88.41,88.25,88.25,13747.0,88.36,88.41,88.25,88.25,13747.0
2022-04-08 15:10:00,88.25,88.4,88.13,88.29,99389.0,88.25,88.4,88.13,88.29,99389.0
2022-04-08 15:20:00,88.25,88.38,88.23,88.37,24527.0,88.25,88.38,88.23,88.37,24527.0
2022-04-08 15:30:00,88.37,88.62,88.34,88.54,63487.0,88.37,88.62,88.34,88.54,63487.0
2022-04-08 15:40:00,88.55,88.75,88.46,88.46,78965.0,88.55,88.75,88.46,88.46,78965.0
2022-04-08 15:50:00,88.46,88.6,88.21,88.57,357591.0,88.46,88.6,88.21,88.57,357591.0
2022-04-11 09:30:00,89.06,89.06,88.12,88.23,46950.0,89.06,89.06,88.12,88.23,46950.0
2022-04-11 09:40:00,88.26,88.56,88.1,88.38,30932.0,88.26,88.56,88.1,88.38,30932.0
2022-04-11 09:50:00,88.35,88.69,88.35,88.63,21104.0,88.35,88.69,88.35,88.63,21104.0
2022-04-11 10:00:00,88.57,88.58,88.15,88.41,16417.0,88.57,88.58,88.15,88.41,16417.0
2022-04-11 10:10:00,88.4,88.6,88.35,88.36,22991.0,88.4,88.6,88.35,88.36,22991.0
2022-04-11 10:20:00,88.32,88.32,88.04,88.14,14457.0,88.32,88.32,88.04,88.14,14457.0
2022-04-11 10:30:00,88.14,88.14,87.78,87.83,22755.0,88.14,88.14,87.78,87.83,22755.0
2022-04-11 10:40:00,87.87,87.95,87.75,87.8,32516.0,87.87,87.95,87.75,87.8,32516.0
2022-04-11 10:50:00,87.8,87.96,87.74,87.9,14455.0,87.8,87.96,87.74,87.9,14455.0
2022-04-11 11:00:00,87.89,88.27,87.89,88.15,16348.0,87.89,88.27,87.89,88.15,16348.0
2022-04-11 11:10:00,88.16,88.26,87.95,88.14,11615.0,88.16,88.26,87.95,88.14,11615.0
2022-04-11 11:20:00,88.12,88.14,88.0,88.09,16165.0,88.12,88.14,88.0,88.09,16165.0
2022-04-11 11:30:00,88.07,88.26,87.89,87.97,23005.0,88.07,88.26,87.89,87.97,23005.0
2022-04-11 11:40:00,88.0,88.16,87.89,88.0,8520.0,88.0,88.16,87.89,88.0,8520.0
2022-04-11 11:50:00,88.04,88.1,87.61,87.61,11312.0,88.04,88.1,87.61,87.61,11312.0
2022-04-11 12:00:00,87.62,87.65,87.5,87.61,10819.0,87.62,87.65,87.5,87.61,10819.0
2022-04-11 12:10:00,87.58,87.58,87.28,87.35,15605.0,87.58,87.58,87.28,87.35,15605.0
2022-04-11 12:20:00,87.34,87.42,87.3,87.31,5248.0,87.34,87.42,87.3,87.31,5248.0
2022-04-11 12:30:00,87.31,87.42,87.3,87.39,5986.0,87.31,87.42,87.3,87.39,5986.0
2022-04-11 12:40:00,87.36,87.43,87.26,87.4,8807.0,87.36,87.43,87.26,87.4,8807.0
2022-04-11 12:50:00,87.41,87.45,87.19,87.31,5144.0,87.41,87.45,87.19,87.31,5144.0
2022-04-11 13:00:00,87.31,87.38,87.18,87.19,6689.0,87.31,87.38,87.18,87.19,6689.0
2022-04-11 13:10:00,87.17,87.32,87.12,87.3,13685.0,87.17,87.32,87.12,87.3,13685.0
2022-04-11 13:20:00,87.31,87.31,86.97,87.11,13339.0,87.31,87.31,86.97,87.11,13339.0
2022-04-11 13:30:00,87.13,87.33,87.11,87.33,14158.0,87.13,87.33,87.11,87.33,14158.0
2022-04-11 13:40:00,87.34,87.43,87.26,87.39,8850.0,87.34,87.43,87.26,87.39,8850.0
2022-04-11 13:50:00,87.4,87.43,87.3,87.33,7864.0,87.4,87.43,87.3,87.33,7864.0
2022-04-11 14:00:00,87.31,87.44,87.24,87.44,9248.0,87.31,87.44,87.24,87.44,9248.0
2022-04-11 14:10:00,87.44,87.5,87.3,87.34,15848.0,87.44,87.5,87.3,87.34,15848.0
2022-04-11 14:20:00,87.38,87.62,87.38,87.55,11759.0,87.38,87.62,87.38,87.55,11759.0
2022-04-11 14:30:00,87.58,87.58,87.4,87.52,9040.0,87.58,87.58,87.4,87.52,9040.0
2022-04-11 14:40:00,87.53,87.57,87.5,87.54,9910.0,87.53,87.57,87.5,87.54,9910.0
2022-04-11 14:50:00,87.57,87.68,87.53,87.55,17568.0,87.57,87.68,87.53,87.55,17568.0
2022-04-11 15:00:00,87.55,87.6,87.43,87.46,15197.0,87.55,87.6,87.43,87.46,15197.0
2022-04-11 15:10:00,87.46,87.48,87.28,87.28,13340.0,87.46,87.48,87.28,87.28,13340.0
2022-04-11 15:20:00,87.3,87.34,87.18,87.21,14407.0,87.3,87.34,87.18,87.21,14407.0
2022-04-11 15:30:00,87.21,87.29,87.1,87.24,20875.0,87.21,87.29,87.1,87.24,20875.0
2022-04-11 15:40:00,87.23,87.28,87.08,87.1,31526.0,87.23,87.28,87.08,87.1,31526.0
2022-04-11 15:50:00,87.06,87.21,86.72,86.91,207790.0,87.06,87.21,86.72,86.91,207790.0
2022-04-12 09:30:00,86.54,87.15,86.19,87.15,29856.0,86.54,87.15,86.19,87.15,29856.0
2022-04-12 09:40:00,87.2,87.52,87.03,87.12,10648.0,87.2,87.52,87.03,87.12,10648.0
2022-04-12 09:50:00,87.1,87.13,86.81,86.89,40269.0,87.1,87.13,86.81,86.89,40269.0
2022-04-12 10:00:00,86.91,86.91,86.49,86.74,17894.0,86.91,86.91,86.49,86.74,17894.0
2022-04-12 10:10:00,86.73,87.26,86.62,87.07,11284.0,86.73,87.26,86.62,87.07,11284.0
2022-04-12 10:20:00,87.15,87.21,86.87,86.99,5020.0,87.15,87.21,86.87,86.99,5020.0
2022-04-12 10:30:00,87.07,87.18,87.0,87.06,8420.0,87.07,87.18,87.0,87.06,8420.0
2022-04-12 10:40:00,87.01,87.38,86.94,87.32,46649.0,87.01,87.38,86.94,87.32,46649.0
2022-04-12 10:50:00,87.29,87.33,87.03,87.07,18267.0,87.29,87.33,87.03,87.07,18267.0
2022-04-12 11:00:00,87.12,87.23,87.0,87.09,11627.0,87.12,87.23,87.0,87.09,11627.0
2022-04-12 11:10:00,87.1,87.16,87.0,87.13,14673.0,87.1,87.16,87.0,87.13,14673.0
2022-04-12 11:20:00,87.14,87.38,87.14,87.37,9638.0,87.14,87.38,87.14,87.37,9638.0
2022-04-12 11:30:00,87.35,87.45,87.16,87.16,9146.0,87.35,87.45,87.16,87.16,9146.0
2022-04-12 11:40:00,87.1,87.28,87.1,87.26,7508.0,87.1,87.28,87.1,87.26,7508.0
2022-04-12 11:50:00,87.3,87.35,87.22,87.23,8939.0,87.3,87.35,87.22,87.23,8939.0
2022-04-12 12:00:00,87.18,87.21,86.92,86.95,14469.0,87.18,87.21,86.92,86.95,14469.0
2022-04-12 12:10:00,86.93,87.16,86.92,87.07,8036.0,86.93,87.16,86.92,87.07,8036.0
2022-04-12 12:20:00,86.98,87.03,86.84,86.86,4334.0,86.98,87.03,86.84,86.86,4334.0
2022-04-12 12:30:00,86.81,86.9,86.68,86.7,15807.0,86.81,86.9,86.68,86.7,15807.0
2022-04-12 12:40:00,86.69,86.74,86.56,86.57,20028.0,86.69,86.74,86.56,86.57,20028.0
2022-04-12 12:50:00,86.58,86.67,86.5,86.52,13101.0,86.58,86.67,86.5,86.52,13101.0
2022-04-12 13:00:00,86.5,86.61,86.43,86.45,15145.0,86.5,86.61,86.43,86.45,15145.0
2022-04-12 13:10:00,86.44,86.62,86.44,86.59,10525.0,86.44,86.62,86.44,86.59,10525.0
2022-04-12 13:20:00,86.6,86.67,86.54,86.59,23666.0,86.6,86.67,86.54,86.59,23666.0
2022-04-12 13:30:00,86.55,86.67,86.43,86.43,68874.0,86.55,86.67,86.43,86.43,68874.0
2022-04-12 13:40:00,86.43,86.44,86.28,86.34,25037.0,86.43,86.44,86.28,86.34,25037.0
2022-04-12 13:50:00,86.35,86.36,86.25,86.32,29136.0,86.35,86.36,86.25,86.32,29136.0
2022-04-12 14:00:00,86.3,86.35,86.19,86.3,38757.0,86.3,86.35,86.19,86.3,38757.0
2022-04-12 14:10:00,86.29,86.31,86.19,86.25,26977.0,86.29,86.31,86.19,86.25,26977.0
2022-04-12 14:20:00,86.24,86.36,86.23,86.33,19409.0,86.24,86.36,86.23,86.33,19409.0
2022-04-12 14:30:00,86.34,86.42,86.25,86.31,16272.0,86.34,86.42,86.25,86.31,16272.0
2022-04-12 14:40:00,86.29,86.33,86.21,86.22,16871.0,86.29,86.33,86.21,86.22,16871.0
2022-04-12 14:50:00,86.22,86.35,86.18,86.32,18818.0,86.22,86.35,86.18,86.32,18818.0
2022-04-12 15:00:00,86.3,86.33,85.96,85.97,13300.0,86.3,86.33,85.96,85.97,13300.0
2022-04-12 15:10:00,85.98,85.98,85.84,85.93,16020.0,85.98,85.98,85.84,85.93,16020.0
2022-04-12 15:20:00,85.93,85.96,85.69,85.74,25688.0,85.93,85.96,85.69,85.74,25688.0
2022-04-12 15:30:00,85.74,85.76,85.6,85.74,44901.0,85.74,85.76,85.6,85.74,44901.0
2022-04-12 15:40:00,85.75,85.92,85.69,85.73,73178.0,85.75,85.92,85.69,85.73,73178.0
2022-04-12 15:50:00,85.71,85.93,85.67,85.78,267552.0,85.71,85.93,85.67,85.78,267552.0
2022-04-13 09:30:00,86.0,86.56,86.0,86.06,32321.0,86.0,86.56,86.0,86.06,32321.0
2022-04-13 09:40:00,86.03,86.36,85.91,86.18,23806.0,86.03,86.36,85.91,86.18,23806.0
2022-04-13 09:50:00,86.17,86.18,85.74,85.84,18700.0,86.17,86.18,85.74,85.84,18700.0
2022-04-13 10:00:00,85.84,86.01,85.65,85.65,24436.0,85.84,86.01,85.65,85.65,24436.0
2022-04-13 10:10:00,85.69,85.82,85.49,85.53,33866.0,85.69,85.82,85.49,85.53,33866.0
2022-04-13 10:20:00,85.57,85.62,85.35,85.49,41947.0,85.57,85.62,85.35,85.49,41947.0
2022-04-13 10:30:00,85.43,85.59,85.31,85.4,26969.0,85.43,85.59,85.31,85.4,26969.0
2022-04-13 10:40:00,85.41,85.61,85.3,85.61,20141.0,85.41,85.61,85.3,85.61,20141.0
2022-04-13 10:50:00,85.6,85.66,85.5,85.61,13824.0,85.6,85.66,85.5,85.61,13824.0
2022-04-13 11:00:00,85.59,85.73,85.49,85.69,18212.0,85.59,85.73,85.49,85.69,18212.0
2022-04-13 11:10:00,85.67,85.82,85.54,85.67,15715.0,85.67,85.82,85.54,85.67,15715.0
2022-04-13 11:20:00,85.69,86.1,85.63,86.0,21673.0,85.69,86.1,85.63,86.0,21673.0
2022-04-13 11:30:00,86.03,86.03,85.64,85.67,31726.0,86.03,86.03,85.64,85.67,31726.0
2022-04-13 11:40:00,85.67,85.87,85.61,85.78,16854.0,85.67,85.87,85.61,85.78,16854.0
2022-04-13 11:50:00,85.77,85.77,85.66,85.76,10536.0,85.77,85.77,85.66,85.76,10536.0
2022-04-13 12:00:00,85.77,86.11,85.74,86.06,30391.0,85.77,86.11,85.74,86.06,30391.0
2022-04-13 12:10:00,86.03,86.24,85.98,86.17,11352.0,86.03,86.24,85.98,86.17,11352.0
2022-04-13 12:20:00,86.17,86.28,86.14,86.14,9553.0,86.17,86.28,86.14,86.14,9553.0
2022-04-13 12:30:00,86.15,86.23,86.1,86.17,7969.0,86.15,86.23,86.1,86.17,7969.0
2022-04-13 12:40:00,86.18,86.24,86.14,86.17,14101.0,86.18,86.24,86.14,86.17,14101.0
2022-04-13 12:50:00,86.18,86.28,86.07,86.07,21459.0,86.18,86.28,86.07,86.07,21459.0
2022-04-13 13:00:00,86.09,86.32,86.09,86.23,25024.0,86.09,86.32,86.09,86.23,25024.0
2022-04-13 13:10:00,86.24,86.31,86.14,86.31,54727.0,86.24,86.31,86.14,86.31,54727.0
2022-04-13 13:20:00,86.34,86.36,86.2,86.29,51243.0,86.34,86.36,86.2,86.29,51243.0
2022-04-13 13:30:00,86.29,86.34,86.17,86.19,53311.0,86.29,86.34,86.17,86.19,53311.0
2022-04-13 13:40:00,86.18,86.2,86.04,86.18,38599.0,86.18,86.2,86.04,86.18,38599.0
2022-04-13 13:50:00,86.19,86.31,86.13,86.2,82115.0,86.19,86.31,86.13,86.2,82115.0
2022-04-13 14:00:00,86.23,86.23,86.03,86.15,44811.0,86.23,86.23,86.03,86.15,44811.0
2022-04-13 14:10:00,86.14,86.2,86.07,86.2,71040.0,86.14,86.2,86.07,86.2,71040.0
2022-04-13 14:20:00,86.26,86.26,86.05,86.06,67531.0,86.26,86.26,86.05,86.06,67531.0
2022-04-13 14:30:00,86.08,86.12,86.03,86.04,54712.0,86.08,86.12,86.03,86.04,54712.0
2022-04-13 14:40:00,86.04,86.18,86.02,86.09,74120.0,86.04,86.18,86.02,86.09,74120.0
2022-04-13 14:50:00,86.09,86.13,85.98,86.08,33777.0,86.09,86.13,85.98,86.08,33777.0
2022-04-13 15:00:00,86.07,86.18,86.04,86.15,54284.0,86.07,86.18,86.04,86.15,54284.0
2022-04-13 15:10:00,86.14,86.25,86.12,86.18,82514.0,86.14,86.25,86.12,86.18,82514.0
2022-04-13 15:20:00,86.16,86.33,86.07,86.11,61636.0,86.16,86.33,86.07,86.11,61636.0
2022-04-13 15:30:00,86.12,86.24,86.1,86.21,68058.0,86.12,86.24,86.1,86.21,68058.0
2022-04-13 15:40:00,86.21,86.4,86.16,86.37,109353.0,86.21,86.4,86.16,86.37,109353.0
2022-04-13 15:50:00,86.35,86.36,86.07,86.24,235383.0,86.35,86.36,86.07,86.24,235383.0
2022-04-14 09:30:00,86.79,87.73,86.79,87.54,94481.0,86.79,87.73,86.79,87.54,94481.0
2022-04-14 09:40:00,87.44,88.14,87.23,87.28,37001.0,87.44,88.14,87.23,87.28,37001.0
2022-04-14 09:50:00,87.37,87.52,87.02,87.42,11161.0,87.37,87.52,87.02,87.42,11161.0
2022-04-14 10:00:00,87.38,87.42,86.98,87.11,15616.0,87.38,87.42,86.98,87.11,15616.0
2022-04-14 10:10:00,87.08,87.39,87.03,87.38,13142.0,87.08,87.39,87.03,87.38,13142.0
2022-04-14 10:20:00,87.34,87.44,87.18,87.28,10076.0,87.34,87.44,87.18,87.28,10076.0
2022-04-14 10:30:00,87.34,87.72,87.22,87.55,21790.0,87.34,87.72,87.22,87.55,21790.0
2022-04-14 10:40:00,87.66,87.88,87.61,87.86,56338.0,87.66,87.88,87.61,87.86,56338.0
2022-04-14 10:50:00,87.83,87.89,87.76,87.81,19144.0,87.83,87.89,87.76,87.81,19144.0
2022-04-14 11:00:00,87.78,88.14,87.77,88.05,24911.0,87.78,88.14,87.77,88.05,24911.0
2022-04-14 11:10:00,88.01,88.19,88.0,88.02,18067.0,88.01,88.19,88.0,88.02,18067.0
2022-04-14 11:20:00,87.97,88.06,87.61,87.61,21647.0,87.97,88.06,87.61,87.61,21647.0
2022-04-14 11:30:00,87.63,87.73,87.38,87.55,15212.0,87.63,87.73,87.38,87.55,15212.0
2022-04-14 11:40:00,87.55,87.57,87.29,87.38,8219.0,87.55,87.57,87.29,87.38,8219.0
2022-04-14 11:50:00,87.4,87.42,87.25,87.3,10981.0,87.4,87.42,87.25,87.3,10981.0
2022-04-14 12:00:00,87.26,87.35,87.14,87.15,10549.0,87.26,87.35,87.14,87.15,10549.0
2022-04-14 12:10:00,87.18,87.21,86.96,87.0,9554.0,87.18,87.21,86.96,87.0,9554.0
2022-04-14 12:20:00,87.01,87.03,86.88,86.91,7701.0,87.01,87.03,86.88,86.91,7701.0
2022-04-14 12:30:00,86.97,86.98,86.88,86.91,15698.0,86.97,86.98,86.88,86.91,15698.0
2022-04-14 12:40:00,86.89,87.03,86.89,86.92,10283.0,86.89,87.03,86.89,86.92,10283.0
2022-04-14 12:50:00,86.91,87.03,86.89,87.02,7231.0,86.91,87.03,86.89,87.02,7231.0
2022-04-14 13:00:00,86.98,87.07,86.91,86.94,8765.0,86.98,87.07,86.91,86.94,8765.0
2022-04-14 13:10:00,86.95,87.0,86.89,86.91,9492.0,86.95,87.0,86.89,86.91,9492.0
2022-04-14 13:20:00,86.93,87.0,86.89,86.98,7139.0,86.93,87.0,86.89,86.98,7139.0
2022-04-14 13:30:00,87.01,87.12,87.01,87.1,7134.0,87.01,87.12,87.01,87.1,7134.0
2022-04-14 13:40:00,87.11,87.29,87.07,87.24,9369.0,87.11,87.29,87.07,87.24,9369.0
2022-04-14 13:50:00,87.23,87.27,87.09,87.27,11435.0,87.23,87.27,87.09,87.27,11435.0
2022-04-14 14:00:00,87.25,87.35,87.22,87.25,27070.0,87.25,87.35,87.22,87.25,27070.0
2022-04-14 14:10:00,87.24,87.34,87.17,87.2,20850.0,87.24,87.34,87.17,87.2,20850.0
2022-04-14 14:20:00,87.18,87.22,87.1,87.19,8660.0,87.18,87.22,87.1,87.19,8660.0
2022-04-14 14:30:00,87.21,87.26,87.05,87.08,9010.0,87.21,87.26,87.05,87.08,9010.0
2022-04-14 14:40:00,87.1,87.23,87.1,87.16,10040.0,87.1,87.23,87.1,87.16,10040.0
2022-04-14 14:50:00,87.18,87.2,86.93,86.94,10523.0,87.18,87.2,86.93,86.94,10523.0
2022-04-14 15:00:00,86.92,87.01,86.89,86.89,11148.0,86.92,87.01,86.89,86.89,11148.0
2022-04-14 15:10:00,86.88,87.03,86.81,86.96,16030.0,86.88,87.03,86.81,86.96,16030.0
2022-04-14 15:20:00,87.03,87.04,86.88,86.89,14563.0,87.03,87.04,86.88,86.89,14563.0
2022-04-14 15:30:00,86.88,86.88,86.69,86.75,14425.0,86.88,86.88,86.69,86.75,14425.0
2022-04-14 15:40:00,86.71,86.89,86.6,86.67,32149.0,86.71,86.89,86.6,86.67,32149.0
2022-04-14 15:50:00,86.65,86.75,86.47,86.56,151916.0,86.65,86.75,86.47,86.56,151916.0
2022-04-18 09:30:00,86.57,86.75,86.37,86.64,42060.0,86.57,86.75,86.37,86.64,42060.0
2022-04-18 09:40:00,86.61,86.64,86.44,86.48,3873.0,86.61,86.64,86.44,86.48,3873.0
2022-04-18 09:50:00,86.47,86.6,86.1,86.11,76485.0,86.47,86.6,86.1,86.11,76485.0
2022-04-18 10:00:00,86.16,86.18,85.6,85.66,14131.0,86.16,86.18,85.6,85.66,14131.0
2022-04-18 10:10:00,85.6,85.61,85.43,85.58,13040.0,85.6,85.61,85.43,85.58,13040.0
2022-04-18 10:20:00,85.61,85.79,85.37,85.38,40138.0,85.61,85.79,85.37,85.38,40138.0
2022-04-18 10:30:00,85.36,85.75,85.32,85.68,7324.0,85.36,85.75,85.32,85.68,7324.0
2022-04-18 10:40:00,85.7,85.86,85.61,85.69,8427.0,85.7,85.86,85.61,85.69,8427.0
2022-04-18 10:50:00,85.7,85.74,85.54,85.62,24263.0,85.7,85.74,85.54,85.62,24263.0
2022-04-18 11:00:00,85.62,85.66,85.45,85.58,21947.0,85.62,85.66,85.45,85.58,21947.0
2022-04-18 11:10:00,85.55,85.55,85.33,85.37,23432.0,85.55,85.55,85.33,85.37,23432.0
2022-04-18 11:20:00,85.34,85.36,85.14,85.23,15890.0,85.34,85.36,85.14,85.23,15890.0
2022-04-18 11:30:00,85.21,85.26,85.05,85.06,13114.0,85.21,85.26,85.05,85.06,13114.0
2022-04-18 11:40:00,85.0,85.03,84.81,84.85,9611.0,85.0,85.03,84.81,84.85,9611.0
2022-04-18 11:50:00,84.88,84.92,84.69,84.76,16750.0,84.88,84.92,84.69,84.76,16750.0
2022-04-18 12:00:00,84.78,84.86,84.73,84.77,7734.0,84.78,84.86,84.73,84.77,7734.0
2022-04-18 12:10:00,84.76,85.0,84.72,84.89,22429.0,84.76,85.0,84.72,84.89,22429.0
2022-04-18 12:20:00,84.88,85.09,84.88,85.02,6159.0,84.88,85.09,84.88,85.02,6159.0
2022-04-18 12:30:00,85.04,85.04,84.88,84.98,6797.0,85.04,85.04,84.88,84.98,6797.0
2022-04-18 12:40:00,85.02,85.04,84.87,85.01,9241.0,85.02,85.04,84.87,85.01,9241.0
2022-04-18 12:50:00,85.0,85.19,84.97,85.19,6322.0,85.0,85.19,84.97,85.19,6322.0
2022-04-18 13:00:00,85.19,85.35,85.13,85.35,9503.0,85.19,85.35,85.13,85.35,9503.0
2022-04-18 13:10:00,85.33,85.38,85.07,85.07,13412.0,85.33,85.38,85.07,85.07,13412.0
2022-04-18 13:20:00,85.05,85.18,85.0,85.03,25085.0,85.05,85.18,85.0,85.03,25085.0
2022-04-18 13:30:00,85.06,85.25,85.04,85.25,56337.0,85.06,85.25,85.04,85.25,56337.0
2022-04-18 13:40:00,85.25,85.29,85.05,85.27,34590.0,85.25,85.29,85.05,85.27,34590.0
2022-04-18 13:50:00,85.27,85.28,85.07,85.15,59102.0,85.27,85.28,85.07,85.15,59102.0
2022-04-18 14:00:00,85.15,85.19,85.09,85.15,32140.0,85.15,85.19,85.09,85.15,32140.0
2022-04-18 14:10:00,85.14,85.14,84.96,85.09,39754.0,85.14,85.14,84.96,85.09,39754.0
2022-04-18 14:20:00,85.1,85.18,84.98,85.08,47882.0,85.1,85.18,84.98,85.08,47882.0
2022-04-18 14:30:00,85.07,85.18,84.97,85.07,42766.0,85.07,85.18,84.97,85.07,42766.0
2022-04-18 14:40:00,85.1,85.13,85.01,85.08,13917.0,85.1,85.13,85.01,85.08,13917.0
2022-04-18 14:50:00,85.13,85.26,85.06,85.15,58182.0,85.13,85.26,85.06,85.15,58182.0
2022-04-18 15:00:00,85.16,85.31,85.13,85.28,10791.0,85.16,85.31,85.13,85.28,10791.0
2022-04-18 15:10:00,85.33,85.38,85.27,85.3,17084.0,85.33,85.38,85.27,85.3,17084.0
2022-04-18 15:20:00,85.3,85.38,85.2,85.21,22185.0,85.3,85.38,85.2,85.21,22185.0
2022-04-18 15:30:00,85.21,85.21,84.86,84.88,46826.0,85.21,85.21,84.86,84.88,46826.0
2022-04-18 15:40:00,84.9,84.93,84.62,84.62,90764.0,84.9,84.93,84.62,84.62,90764.0
2022-04-18 15:50:00,84.62,84.92,84.56,84.9,265246.0,84.62,84.92,84.56,84.9,265246.0
2022-04-19 09:30:00,85.5,85.79,85.36,85.49,44496.0,85.5,85.79,85.36,85.49,44496.0
2022-04-19 09:40:00,85.42,85.79,85.27,85.65,8464.0,85.42,85.79,85.27,85.65,8464.0
2022-04-19 09:50:00,85.76,86.3,85.76,86.06,40969.0,85.76,86.3,85.76,86.06,40969.0
2022-04-19 10:00:00,86.1,86.19,85.99,86.14,14295.0,86.1,86.19,85.99,86.14,14295.0
2022-04-19 10:10:00,86.13,86.32,86.1,86.15,40873.0,86.13,86.32,86.1,86.15,40873.0
2022-04-19 10:20:00,86.15,86.65,86.08,86.65,185205.0,86.15,86.65,86.08,86.65,185205.0
2022-04-19 10:30:00,86.7,86.8,86.4,86.56,46521.0,86.7,86.8,86.4,86.56,46521.0
2022-04-19 10:40:00,86.57,86.65,86.41,86.61,22720.0,86.57,86.65,86.41,86.61,22720.0
2022-04-19 10:50:00,86.59,86.66,86.45,86.52,18368.0,86.59,86.66,86.45,86.52,18368.0
2022-04-19 11:00:00,86.5,86.64,86.35,86.56,18808.0,86.5,86.64,86.35,86.56,18808.0
2022-04-19 11:10:00,86.59,86.63,86.45,86.47,11116.0,86.59,86.63,86.45,86.47,11116.0
2022-04-19 11:20:00,86.45,86.68,86.45,86.61,19752.0,86.45,86.68,86.45,86.61,19752.0
2022-04-19 11:30:00,86.63,86.63,86.2,86.35,39498.0,86.63,86.63,86.2,86.35,39498.0
2022-04-19 11:40:00,86.39,86.47,86.14,86.15,10117.0,86.39,86.47,86.14,86.15,10117.0
2022-04-19 11:50:00,86.17,86.38,86.15,86.38,15843.0,86.17,86.38,86.15,86.38,15843.0
2022-04-19 12:00:00,86.37,86.52,86.32,86.52,18432.0,86.37,86.52,86.32,86.52,18432.0
2022-04-19 12:10:00,86.53,86.61,86.47,86.51,13501.0,86.53,86.61,86.47,86.51,13501.0
2022-04-19 12:20:00,86.5,86.67,86.5,86.53,8501.0,86.5,86.67,86.5,86.53,8501.0
2022-04-19 12:30:00,86.5,86.52,86.16,86.2,16720.0,86.5,86.52,86.16,86.2,16720.0
2022-04-19 12:40:00,86.2,86.23,86.09,86.2,12664.0,86.2,86.23,86.09,86.2,12664.0
2022-04-19 12:50:00,86.2,86.21,86.11,86.12,8289.0,86.2,86.21,86.11,86.12,8289.0
2022-04-19 13:00:00,86.11,86.24,86.01,86.02,21242.0,86.11,86.24,86.01,86.02,21242.0
2022-04-19 13:10:00,86.04,86.15,86.04,86.04,9044.0,86.04,86.15,86.04,86.04,9044.0
2022-04-19 13:20:00,86.05,86.05,85.83,85.85,11397.0,86.05,86.05,85.83,85.85,11397.0
2022-04-19 13:30:00,85.88,85.96,85.85,85.91,10595.0,85.88,85.96,85.85,85.91,10595.0
2022-04-19 13:40:00,85.94,86.01,85.94,85.97,20472.0,85.94,86.01,85.94,85.97,20472.0
2022-04-19 13:50:00,85.98,86.06,85.95,85.98,11361.0,85.98,86.06,85.95,85.98,11361.0
2022-04-19 14:00:00,85.97,86.04,85.89,85.94,14772.0,85.97,86.04,85.89,85.94,14772.0
2022-04-19 14:10:00,85.94,86.0,85.81,85.98,12517.0,85.94,86.0,85.81,85.98,12517.0
2022-04-19 14:20:00,86.01,86.02,85.75,85.77,12906.0,86.01,86.02,85.75,85.77,12906.0
2022-04-19 14:30:00,85.76,85.87,85.73,85.86,12087.0,85.76,85.87,85.73,85.86,12087.0
2022-04-19 14:40:00,85.86,85.93,85.83,85.9,18727.0,85.86,85.93,85.83,85.9,18727.0
2022-04-19 14:50:00,85.9,85.99,85.85,85.87,15725.0,85.9,85.99,85.85,85.87,15725.0
2022-04-19 15:00:00,85.86,85.95,85.82,85.94,15691.0,85.86,85.95,85.82,85.94,15691.0
2022-04-19 15:10:00,85.94,86.1,85.89,86.06,21894.0,85.94,86.1,85.89,86.06,21894.0
2022-04-19 15:20:00,86.07,86.14,86.02,86.05,25055.0,86.07,86.14,86.02,86.05,25055.0
2022-04-19 15:30:00,86.04,86.21,86.0,86.15,39779.0,86.04,86.21,86.0,86.15,39779.0
2022-04-19 15:40:00,86.14,86.21,86.07,86.09,39774.0,86.14,86.21,86.07,86.09,39774.0
2022-04-19 15:50:00,86.09,86.24,85.85,85.99,139220.0,86.09,86.24,85.85,85.99,139220.0
2022-04-20 09:30:00,87.12,87.47,86.97,87.2,52315.0,87.12,87.47,86.97,87.2,52315.0
2022-04-20 09:40:00,87.17,87.98,86.99,87.5,64447.0,87.17,87.98,86.99,87.5,64447.0
2022-04-20 09:50:00,87.5,87.5,86.97,87.1,44999.0,87.5,87.5,86.97,87.1,44999.0
2022-04-20 10:00:00,87.12,87.31,86.91,87.23,34711.0,87.12,87.31,86.91,87.23,34711.0
2022-04-20 10:10:00,87.33,87.57,87.22,87.49,9962.0,87.33,87.57,87.22,87.49,9962.0
2022-04-20 10:20:00,87.5,87.57,87.4,87.54,18358.0,87.5,87.57,87.4,87.54,18358.0
2022-04-20 10:30:00,87.54,88.0,87.54,87.96,15848.0,87.54,88.0,87.54,87.96,15848.0
2022-04-20 10:40:00,87.98,87.99,87.81,87.99,8983.0,87.98,87.99,87.81,87.99,8983.0
2022-04-20 10:50:00,87.93,88.04,87.89,88.01,18696.0,87.93,88.04,87.89,88.01,18696.0
2022-04-20 11:00:00,88.0,88.0,87.73,87.84,8521.0,88.0,88.0,87.73,87.84,8521.0
2022-04-20 11:10:00,87.81,88.09,87.81,88.0,26663.0,87.81,88.09,87.81,88.0,26663.0
2022-04-20 11:20:00,87.99,88.17,87.92,88.09,13829.0,87.99,88.17,87.92,88.09,13829.0
2022-04-20 11:30:00,88.07,88.17,88.03,88.15,12212.0,88.07,88.17,88.03,88.15,12212.0
2022-04-20 11:40:00,88.09,88.17,88.04,88.1,22512.0,88.09,88.17,88.04,88.1,22512.0
2022-04-20 11:50:00,88.1,88.31,88.09,88.28,15891.0,88.1,88.31,88.09,88.28,15891.0
2022-04-20 12:00:00,88.28,88.39,88.26,88.26,12182.0,88.28,88.39,88.26,88.26,12182.0
2022-04-20 12:10:00,88.2,88.3,88.14,88.25,26222.0,88.2,88.3,88.14,88.25,26222.0
2022-04-20 12:20:00,88.26,88.33,88.21,88.21,11427.0,88.26,88.33,88.21,88.21,11427.0
2022-04-20 12:30:00,88.2,88.28,88.17,88.24,25233.0,88.2,88.28,88.17,88.24,25233.0
2022-04-20 12:40:00,88.23,88.63,88.23,88.62,18690.0,88.23,88.63,88.23,88.62,18690.0
2022-04-20 12:50:00,88.62,88.82,88.56,88.82,17621.0,88.62,88.82,88.56,88.82,17621.0
2022-04-20 13:00:00,88.81,88.9,88.72,88.77,37731.0,88.81,88.9,88.72,88.77,37731.0
2022-04-20 13:10:00,88.77,88.97,88.71,88.81,23244.0,88.77,88.97,88.71,88.81,23244.0
2022-04-20 13:20:00,88.8,88.89,88.7,88.86,21179.0,88.8,88.89,88.7,88.86,21179.0
2022-04-20 13:30:00,88.86,89.08,88.86,89.04,31164.0,88.86,89.08,88.86,89.04,31164.0
2022-04-20 13:40:00,89.04,89.1,88.91,88.91,16453.0,89.04,89.1,88.91,88.91,16453.0
2022-04-20 13:50:00,88.88,88.95,88.83,88.94,10209.0,88.88,88.95,88.83,88.94,10209.0
2022-04-20 14:00:00,88.9,88.96,88.84,88.9,16400.0,88.9,88.96,88.84,88.9,16400.0
2022-04-20 14:10:00,88.92,88.95,88.67,88.67,14785.0,88.92,88.95,88.67,88.67,14785.0
2022-04-20 14:20:00,88.69,88.69,88.48,88.52,11713.0,88.69,88.69,88.48,88.52,11713.0
2022-04-20 14:30:00,88.53,88.59,88.43,88.56,12329.0,88.53,88.59,88.43,88.56,12329.0
2022-04-20 14:40:00,88.55,88.56,88.4,88.41,13762.0,88.55,88.56,88.4,88.41,13762.0
2022-04-20 14:50:00,88.41,88.43,88.17,88.27,25218.0,88.41,88.43,88.17,88.27,25218.0
2022-04-20 15:00:00,88.26,88.43,88.22,88.43,19029.0,88.26,88.43,88.22,88.43,19029.0
2022-04-20 15:10:00,88.44,88.64,88.41,88.58,94856.0,88.44,88.64,88.41,88.58,94856.0
2022-04-20 15:20:00,88.59,88.87,88.59,88.82,29664.0,88.59,88.87,88.59,88.82,29664.0
2022-04-20 15:30:00,88.86,89.04,88.83,88.92,48653.0,88.86,89.04,88.83,88.92,48653.0
2022-04-20 15:40:00,88.93,89.08,88.92,88.99,92336.0,88.93,89.08,88.92,88.99,92336.0
2022-04-20 15:50:00,89.0,89.08,88.89,88.98,251962.0,89.0,89.08,88.89,88.98,251962.0
2022-04-21 09:30:00,89.25,89.84,89.03,89.5,39229.0,89.25,89.84,89.03,89.5,39229.0
2022-04-21 09:40:00,89.52,89.57,89.09,89.54,23192.0,89.52,89.57,89.09,89.54,23192.0
2022-04-21 09:50:00,89.54,89.78,89.41,89.62,32526.0,89.54,89.78,89.41,89.62,32526.0
2022-04-21 10:00:00,89.65,89.65,89.26,89.26,19054.0,89.65,89.65,89.26,89.26,19054.0
2022-04-21 10:10:00,89.23,89.55,89.17,89.36,28053.0,89.23,89.55,89.17,89.36,28053.0
2022-04-21 10:20:00,89.35,89.36,88.95,89.13,80341.0,89.35,89.36,88.95,89.13,80341.0
2022-04-21 10:30:00,89.17,89.42,88.97,89.4,30570.0,89.17,89.42,88.97,89.4,30570.0
2022-04-21 10:40:00,89.38,89.78,89.3,89.55,141640.0,89.38,89.78,89.3,89.55,141640.0
2022-04-21 10:50:00,89.53,89.87,89.52,89.58,32240.0,89.53,89.87,89.52,89.58,32240.0
2022-04-21 11:00:00,89.57,89.73,89.51,89.67,27636.0,89.57,89.73,89.51,89.67,27636.0
2022-04-21 11:10:00,89.68,89.76,89.61,89.75,30250.0,89.68,89.76,89.61,89.75,30250.0
2022-04-21 11:20:00,89.74,89.92,89.7,89.81,55408.0,89.74,89.92,89.7,89.81,55408.0
2022-04-21 11:30:00,89.82,89.84,89.58,89.66,31592.0,89.82,89.84,89.58,89.66,31592.0
2022-04-21 11:40:00,89.66,89.77,89.62,89.69,26984.0,89.66,89.77,89.62,89.69,26984.0
2022-04-21 11:50:00,89.7,89.85,89.6,89.67,72696.0,89.7,89.85,89.6,89.67,72696.0
2022-04-21 12:00:00,89.65,89.7,89.42,89.48,15824.0,89.65,89.7,89.42,89.48,15824.0
2022-04-21 12:10:00,89.45,89.46,89.25,89.26,19773.0,89.45,89.46,89.25,89.26,19773.0
2022-04-21 12:20:00,89.24,89.31,89.15,89.2,21424.0,89.24,89.31,89.15,89.2,21424.0
2022-04-21 12:30:00,89.17,89.3,89.16,89.2,15101.0,89.17,89.3,89.16,89.2,15101.0
2022-04-21 12:40:00,89.22,89.31,89.01,89.04,31384.0,89.22,89.31,89.01,89.04,31384.0
2022-04-21 12:50:00,89.03,89.03,88.68,88.8,14860.0,89.03,89.03,88.68,88.8,14860.0
2022-04-21 13:00:00,88.75,88.75,88.47,88.57,14453.0,88.75,88.75,88.47,88.57,14453.0
2022-04-21 13:10:00,88.54,88.77,88.52,88.53,18462.0,88.54,88.77,88.52,88.53,18462.0
2022-04-21 13:20:00,88.53,88.97,88.52,88.97,39384.0,88.53,88.97,88.52,88.97,39384.0
2022-04-21 13:30:00,88.98,88.99,88.78,88.81,12542.0,88.98,88.99,88.78,88.81,12542.0
2022-04-21 13:40:00,88.8,88.96,88.71,88.9,16726.0,88.8,88.96,88.71,88.9,16726.0
2022-04-21 13:50:00,88.91,88.91,88.73,88.75,17130.0,88.91,88.91,88.73,88.75,17130.0
2022-04-21 14:00:00,88.73,88.8,88.54,88.8,36990.0,88.73,88.8,88.54,88.8,36990.0
2022-04-21 14:10:00,88.78,88.85,88.56,88.64,36494.0,88.78,88.85,88.56,88.64,36494.0
2022-04-21 14:20:00,88.66,88.75,88.52,88.53,25175.0,88.66,88.75,88.52,88.53,25175.0
2022-04-21 14:30:00,88.54,88.76,88.5,88.62,26018.0,88.54,88.76,88.5,88.62,26018.0
2022-04-21 14:40:00,88.63,88.64,88.31,88.33,18429.0,88.63,88.64,88.31,88.33,18429.0
2022-04-21 14:50:00,88.34,88.37,88.11,88.18,21324.0,88.34,88.37,88.11,88.18,21324.0
2022-04-21 15:00:00,88.18,88.18,87.91,87.91,15675.0,88.18,88.18,87.91,87.91,15675.0
2022-04-21 15:10:00,87.9,87.94,87.76,87.85,28149.0,87.9,87.94,87.76,87.85,28149.0
2022-04-21 15:20:00,87.85,88.12,87.75,88.08,37674.0,87.85,88.12,87.75,88.08,37674.0
2022-04-21 15:30:00,88.07,88.07,87.72,87.83,45383.0,88.07,88.07,87.72,87.83,45383.0
2022-04-21 15:40:00,87.84,87.94,87.6,87.61,79971.0,87.84,87.94,87.6,87.61,79971.0
2022-04-21 15:50:00,87.61,88.09,87.6,87.87,162814.0,87.61,88.09,87.6,87.87,162814.0
2022-04-22 09:30:00,87.06,87.14,86.38,86.66,56700.0,87.06,87.14,86.38,86.66,56700.0
2022-04-22 09:40:00,86.62,86.77,86.01,86.17,44168.0,86.62,86.77,86.01,86.17,44168.0
2022-04-22 09:50:00,86.14,86.24,85.79,86.14,27662.0,86.14,86.24,85.79,86.14,27662.0
2022-04-22 10:00:00,86.07,86.19,85.61,85.9,21514.0,86.07,86.19,85.61,85.9,21514.0
2022-04-22 10:10:00,85.89,85.97,85.3,85.51,27433.0,85.89,85.97,85.3,85.51,27433.0
2022-04-22 10:20:00,85.54,85.64,85.3,85.33,28053.0,85.54,85.64,85.3,85.33,28053.0
2022-04-22 10:30:00,85.33,85.5,85.09,85.23,23863.0,85.33,85.5,85.09,85.23,23863.0
2022-04-22 10:40:00,85.24,85.3,85.07,85.15,21197.0,85.24,85.3,85.07,85.15,21197.0
2022-04-22 10:50:00,85.14,85.32,84.94,85.1,27010.0,85.14,85.32,84.94,85.1,27010.0
2022-04-22 11:00:00,85.11,85.31,84.97,85.23,31346.0,85.11,85.31,84.97,85.23,31346.0
2022-04-22 11:10:00,85.21,85.34,85.12,85.32,21004.0,85.21,85.34,85.12,85.32,21004.0
2022-04-22 11:20:00,85.32,85.34,85.12,85.23,23398.0,85.32,85.34,85.12,85.23,23398.0
2022-04-22 11:30:00,85.2,85.27,84.94,85.05,42289.0,85.2,85.27,84.94,85.05,42289.0
2022-04-22 11:40:00,85.04,85.23,85.03,85.22,43663.0,85.04,85.23,85.03,85.22,43663.0
2022-04-22 11:50:00,85.23,85.23,85.02,85.06,36465.0,85.23,85.23,85.02,85.06,36465.0
2022-04-22 12:00:00,85.05,85.2,85.0,85.17,20464.0,85.05,85.2,85.0,85.17,20464.0
2022-04-22 12:10:00,85.18,85.3,85.02,85.15,24083.0,85.18,85.3,85.02,85.15,24083.0
2022-04-22 12:20:00,85.15,85.21,85.09,85.18,15218.0,85.15,85.21,85.09,85.18,15218.0
2022-04-22 12:30:00,85.19,85.35,85.13,85.27,13940.0,85.19,85.35,85.13,85.27,13940.0
2022-04-22 12:40:00,85.3,85.36,85.16,85.17,7946.0,85.3,85.36,85.16,85.17,7946.0
2022-04-22 12:50:00,85.16,85.22,84.98,85.02,8032.0,85.16,85.22,84.98,85.02,8032.0
2022-04-22 13:00:00,85.0,85.11,84.88,85.09,9789.0,85.0,85.11,84.88,85.09,9789.0
2022-04-22 13:10:00,85.08,85.13,85.01,85.03,7392.0,85.08,85.13,85.01,85.03,7392.0
2022-04-22 13:20:00,85.0,85.08,84.87,85.06,9815.0,85.0,85.08,84.87,85.06,9815.0
2022-04-22 13:30:00,85.05,85.11,84.93,85.1,12162.0,85.05,85.11,84.93,85.1,12162.0
2022-04-22 13:40:00,85.11,85.2,85.11,85.19,17852.0,85.11,85.2,85.11,85.19,17852.0
2022-04-22 13:50:00,85.2,85.27,85.01,85.01,13075.0,85.2,85.27,85.01,85.01,13075.0
2022-04-22 14:00:00,85.0,85.07,84.92,84.93,12806.0,85.0,85.07,84.92,84.93,12806.0
2022-04-22 14:10:00,84.94,85.02,84.83,84.99,9370.0,84.94,85.02,84.83,84.99,9370.0
2022-04-22 14:20:00,84.94,85.03,84.91,84.95,10252.0,84.94,85.03,84.91,84.95,10252.0
2022-04-22 14:30:00,84.97,84.98,84.72,84.73,10091.0,84.97,84.98,84.72,84.73,10091.0
2022-04-22 14:40:00,84.75,84.89,84.75,84.81,22217.0,84.75,84.89,84.75,84.81,22217.0
2022-04-22 14:50:00,84.8,84.8,84.54,84.63,21641.0,84.8,84.8,84.54,84.63,21641.0
2022-04-22 15:00:00,84.64,84.67,84.47,84.61,18346.0,84.64,84.67,84.47,84.61,18346.0
2022-04-22 15:10:00,84.61,85.15,84.53,85.12,29165.0,84.61,85.15,84.53,85.12,29165.0
2022-04-22 15:20:00,85.13,85.17,84.9,85.0,17304.0,85.13,85.17,84.9,85.0,17304.0
2022-04-22 15:30:00,85.02,85.26,85.0,85.15,30695.0,85.02,85.26,85.0,85.15,30695.0
2022-04-22 15:40:00,85.18,85.25,84.79,84.8,52000.0,85.18,85.25,84.79,84.8,52000.0
2022-04-22 15:50:00,84.78,84.8,84.26,84.42,190426.0,84.78,84.8,84.26,84.42,190426.0
2022-04-25 09:30:00,84.13,84.13,83.14,83.15,54916.0,84.13,84.13,83.14,83.15,54916.0
2022-04-25 09:40:00,83.27,83.91,83.13,83.91,30059.0,83.27,83.91,83.13,83.91,30059.0
2022-04-25 09:50:00,83.91,84.04,82.92,82.94,27193.0,83.91,84.04,82.92,82.94,27193.0
2022-04-25 10:00:00,82.92,83.11,82.87,82.95,28246.0,82.92,83.11,82.87,82.95,28246.0
2022-04-25 10:10:00,82.97,83.3,82.93,83.28,28310.0,82.97,83.3,82.93,83.28,28310.0
2022-04-25 10:20:00,83.31,83.5,82.86,83.39,47796.0,83.31,83.5,82.86,83.39,47796.0
2022-04-25 10:30:00,83.37,83.93,83.33,83.45,44640.0,83.37,83.93,83.33,83.45,44640.0
2022-04-25 10:40:00,83.48,83.68,83.29,83.59,33437.0,83.48,83.68,83.29,83.59,33437.0
2022-04-25 10:50:00,83.53,83.58,82.86,82.91,32519.0,83.53,83.58,82.86,82.91,32519.0
2022-04-25 11:00:00,82.91,83.1,82.75,82.99,29679.0,82.91,83.1,82.75,82.99,29679.0
2022-04-25 11:10:00,82.97,83.39,82.86,83.06,43064.0,82.97,83.39,82.86,83.06,43064.0
2022-04-25 11:20:00,83.11,83.48,83.04,83.24,21134.0,83.11,83.48,83.04,83.24,21134.0
2022-04-25 11:30:00,83.24,83.33,82.67,82.75,41249.0,83.24,83.33,82.67,82.75,41249.0
2022-04-25 11:40:00,82.73,82.85,82.53,82.69,34180.0,82.73,82.85,82.53,82.69,34180.0
2022-04-25 11:50:00,82.68,82.9,82.54,82.89,17680.0,82.68,82.9,82.54,82.89,17680.0
2022-04-25 12:00:00,82.86,83.52,82.77,83.43,29150.0,82.86,83.52,82.77,83.43,29150.0
2022-04-25 12:10:00,83.44,83.55,83.1,83.33,25113.0,83.44,83.55,83.1,83.33,25113.0
2022-04-25 12:20:00,83.33,83.65,83.33,83.44,15793.0,83.33,83.65,83.33,83.44,15793.0
2022-04-25 12:30:00,83.42,83.66,83.42,83.5,14013.0,83.42,83.66,83.42,83.5,14013.0
2022-04-25 12:40:00,83.5,83.58,83.32,83.54,18568.0,83.5,83.58,83.32,83.54,18568.0
2022-04-25 12:50:00,83.51,83.63,83.34,83.53,9951.0,83.51,83.63,83.34,83.53,9951.0
2022-04-25 13:00:00,83.55,83.61,83.34,83.54,14736.0,83.55,83.61,83.34,83.54,14736.0
2022-04-25 13:10:00,83.57,83.87,83.54,83.76,17265.0,83.57,83.87,83.54,83.76,17265.0
2022-04-25 13:20:00,83.78,83.78,83.62,83.71,11703.0,83.78,83.78,83.62,83.71,11703.0
2022-04-25 13:30:00,83.75,83.85,83.55,83.6,15207.0,83.75,83.85,83.55,83.6,15207.0
2022-04-25 13:40:00,83.62,83.81,83.59,83.79,50256.0,83.62,83.81,83.59,83.79,50256.0
2022-04-25 13:50:00,83.86,83.95,83.69,83.77,33057.0,83.86,83.95,83.69,83.77,33057.0
2022-04-25 14:00:00,83.81,84.06,83.66,84.03,42867.0,83.81,84.06,83.66,84.03,42867.0
2022-04-25 14:10:00,84.04,84.21,83.83,84.07,49641.0,84.04,84.21,83.83,84.07,49641.0
2022-04-25 14:20:00,84.07,84.33,84.02,84.33,26549.0,84.07,84.33,84.02,84.33,26549.0
2022-04-25 14:30:00,84.31,84.43,84.24,84.26,28438.0,84.31,84.43,84.24,84.26,28438.0
2022-04-25 14:40:00,84.23,84.41,84.18,84.31,23593.0,84.23,84.41,84.18,84.31,23593.0
2022-04-25 14:50:00,84.33,84.45,84.24,84.24,24109.0,84.33,84.45,84.24,84.24,24109.0
2022-04-25 15:00:00,84.26,84.29,84.05,84.27,51929.0,84.26,84.29,84.05,84.27,51929.0
2022-04-25 15:10:00,84.27,84.47,84.24,84.44,39952.0,84.27,84.47,84.24,84.44,39952.0
2022-04-25 15:20:00,84.45,84.64,84.36,84.59,45480.0,84.45,84.64,84.36,84.59,45480.0
2022-04-25 15:30:00,84.58,84.87,84.54,84.67,64178.0,84.58,84.87,84.54,84.67,64178.0
2022-04-25 15:40:00,84.67,84.73,84.46,84.62,133648.0,84.67,84.73,84.46,84.62,133648.0
2022-04-25 15:50:00,84.58,84.86,84.55,84.79,359467.0,84.58,84.86,84.55,84.79,359467.0
2022-04-26 09:30:00,85.52,86.02,83.77,83.84,116430.0,85.52,86.02,83.77,83.84,116430.0
2022-04-26 09:40:00,83.84,84.24,82.66,83.25,139005.0,83.84,84.24,82.66,83.25,139005.0
2022-04-26 09:50:00,83.22,83.75,83.06,83.48,131393.0,83.22,83.75,83.06,83.48,131393.0
2022-04-26 10:00:00,83.4,83.91,83.3,83.56,93752.0,83.4,83.91,83.3,83.56,93752.0
2022-04-26 10:10:00,83.56,84.22,83.55,83.62,52861.0,83.56,84.22,83.55,83.62,52861.0
2022-04-26 10:20:00,83.5,83.72,83.34,83.56,44757.0,83.5,83.72,83.34,83.56,44757.0
2022-04-26 10:30:00,83.5,84.09,83.5,83.66,42007.0,83.5,84.09,83.5,83.66,42007.0
2022-04-26 10:40:00,83.66,83.94,83.34,83.81,48382.0,83.66,83.94,83.34,83.81,48382.0
2022-04-26 10:50:00,83.76,84.12,83.69,83.95,37161.0,83.76,84.12,83.69,83.95,37161.0
2022-04-26 11:00:00,83.9,84.15,83.88,83.99,65375.0,83.9,84.15,83.88,83.99,65375.0
2022-04-26 11:10:00,84.0,84.14,83.69,83.77,98205.0,84.0,84.14,83.69,83.77,98205.0
2022-04-26 11:20:00,83.83,84.04,83.67,83.81,42890.0,83.83,84.04,83.67,83.81,42890.0
2022-04-26 11:30:00,83.87,83.95,83.6,83.78,81560.0,83.87,83.95,83.6,83.78,81560.0
2022-04-26 11:40:00,83.77,83.79,83.34,83.79,42841.0,83.77,83.79,83.34,83.79,42841.0
2022-04-26 11:50:00,83.75,83.85,83.11,83.11,35863.0,83.75,83.85,83.11,83.11,35863.0
2022-04-26 12:00:00,83.13,83.46,83.09,83.41,27389.0,83.13,83.46,83.09,83.41,27389.0
2022-04-26 12:10:00,83.41,83.56,83.12,83.53,25444.0,83.41,83.56,83.12,83.53,25444.0
2022-04-26 12:20:00,83.54,83.73,83.45,83.65,25753.0,83.54,83.73,83.45,83.65,25753.0
2022-04-26 12:30:00,83.67,83.76,83.46,83.54,22375.0,83.67,83.76,83.46,83.54,22375.0
2022-04-26 12:40:00,83.55,83.63,83.46,83.55,17024.0,83.55,83.63,83.46,83.55,17024.0
2022-04-26 12:50:00,83.55,83.88,83.5,83.81,12798.0,83.55,83.88,83.5,83.81,12798.0
2022-04-26 13:00:00,83.76,83.79,83.48,83.51,14123.0,83.76,83.79,83.48,83.51,14123.0
2022-04-26 13:10:00,83.52,83.61,83.3,83.31,16659.0,83.52,83.61,83.3,83.31,16659.0
2022-04-26 13:20:00,83.31,83.42,83.26,83.26,14737.0,83.31,83.42,83.26,83.26,14737.0
2022-04-26 13:30:00,83.25,83.34,83.1,83.18,20288.0,83.25,83.34,83.1,83.18,20288.0
2022-04-26 13:40:00,83.15,83.51,83.14,83.26,27246.0,83.15,83.51,83.14,83.26,27246.0
2022-04-26 13:50:00,83.24,83.31,83.15,83.22,31222.0,83.24,83.31,83.15,83.22,31222.0
2022-04-26 14:00:00,83.22,83.25,83.02,83.03,27589.0,83.22,83.25,83.02,83.03,27589.0
2022-04-26 14:10:00,83.03,83.28,83.02,83.14,54624.0,83.03,83.28,83.02,83.14,54624.0
2022-04-26 14:20:00,83.1,83.37,83.01,83.07,39908.0,83.1,83.37,83.01,83.07,39908.0
2022-04-26 14:30:00,83.04,83.28,82.88,83.26,48885.0,83.04,83.28,82.88,83.26,48885.0
2022-04-26 14:40:00,83.26,83.26,82.82,82.92,36285.0,83.26,83.26,82.82,82.92,36285.0
2022-04-26 14:50:00,82.92,83.29,82.9,83.16,37152.0,82.92,83.29,82.9,83.16,37152.0
2022-04-26 15:00:00,83.14,83.26,82.85,82.9,68904.0,83.14,83.26,82.85,82.9,68904.0
2022-04-26 15:10:00,82.89,82.99,82.18,82.2,88731.0,82.89,82.99,82.18,82.2,88731.0
2022-04-26 15:20:00,82.2,82.5,81.98,82.02,115048.0,82.2,82.5,81.98,82.02,115048.0
2022-04-26 15:30:00,82.02,82.18,81.95,82.08,111388.0,82.02,82.18,81.95,82.08,111388.0
2022-04-26 15:40:00,82.08,82.19,81.6,81.72,158618.0,82.08,82.19,81.6,81.72,158618.0
2022-04-26 15:50:00,81.72,82.04,81.71,81.84,468790.0,81.72,82.04,81.71,81.84,468790.0
2022-04-27 09:30:00,82.83,83.02,80.84,81.03,141147.0,82.83,83.02,80.84,81.03,141147.0
2022-04-27 09:40:00,80.95,81.53,80.67,81.39,61976.0,80.95,81.53,80.67,81.39,61976.0
2022-04-27 09:50:00,81.33,81.58,80.87,81.43,66579.0,81.33,81.58,80.87,81.43,66579.0
2022-04-27 10:00:00,81.45,81.59,80.98,81.55,50099.0,81.45,81.59,80.98,81.55,50099.0
2022-04-27 10:10:00,81.5,81.56,80.59,80.62,45457.0,81.5,81.56,80.59,80.62,45457.0
2022-04-27 10:20:00,80.62,80.87,80.41,80.45,39862.0,80.62,80.87,80.41,80.45,39862.0
2022-04-27 10:30:00,80.42,80.5,80.2,80.37,61509.0,80.42,80.5,80.2,80.37,61509.0
2022-04-27 10:40:00,80.34,80.51,80.28,80.47,39134.0,80.34,80.51,80.28,80.47,39134.0
2022-04-27 10:50:00,80.48,80.69,80.3,80.5,61069.0,80.48,80.69,80.3,80.5,61069.0
2022-04-27 11:00:00,80.47,80.64,80.2,80.33,45317.0,80.47,80.64,80.2,80.33,45317.0
2022-04-27 11:10:00,80.28,80.53,80.17,80.5,53192.0,80.28,80.53,80.17,80.5,53192.0
2022-04-27 11:20:00,80.5,80.57,80.41,80.51,69944.0,80.5,80.57,80.41,80.51,69944.0
2022-04-27 11:30:00,80.51,80.91,80.5,80.8,34200.0,80.51,80.91,80.5,80.8,34200.0
2022-04-27 11:40:00,80.78,81.11,80.74,81.07,78759.0,80.78,81.11,80.74,81.07,78759.0
2022-04-27 11:50:00,81.04,81.13,80.85,81.12,57987.0,81.04,81.13,80.85,81.12,57987.0
2022-04-27 12:00:00,81.12,81.3,80.95,81.17,39553.0,81.12,81.3,80.95,81.17,39553.0
2022-04-27 12:10:00,81.2,81.53,81.12,81.42,83119.0,81.2,81.53,81.12,81.42,83119.0
2022-04-27 12:20:00,81.38,81.53,81.32,81.48,40448.0,81.38,81.53,81.32,81.48,40448.0
2022-04-27 12:30:00,81.49,81.76,81.38,81.74,69660.0,81.49,81.76,81.38,81.74,69660.0
2022-04-27 12:40:00,81.75,81.77,81.61,81.7,90315.0,81.75,81.77,81.61,81.7,90315.0
2022-04-27 12:50:00,81.72,82.35,81.72,82.31,47238.0,81.72,82.35,81.72,82.31,47238.0
2022-04-27 13:00:00,82.34,82.34,81.72,81.76,31123.0,82.34,82.34,81.72,81.76,31123.0
2022-04-27 13:10:00,81.8,82.02,81.76,81.93,29648.0,81.8,82.02,81.76,81.93,29648.0
2022-04-27 13:20:00,81.96,82.01,81.69,81.75,58963.0,81.96,82.01,81.69,81.75,58963.0
2022-04-27 13:30:00,81.73,82.18,81.72,82.14,103994.0,81.73,82.18,81.72,82.14,103994.0
2022-04-27 13:40:00,82.15,82.58,82.07,82.53,21371.0,82.15,82.58,82.07,82.53,21371.0
2022-04-27 13:50:00,82.55,82.61,82.0,82.09,62095.0,82.55,82.61,82.0,82.09,62095.0
2022-04-27 14:00:00,82.05,82.06,81.77,81.78,27320.0,82.05,82.06,81.77,81.78,27320.0
2022-04-27 14:10:00,81.75,81.76,81.43,81.7,133500.0,81.75,81.76,81.43,81.7,133500.0
2022-04-27 14:20:00,81.75,81.76,81.56,81.74,38335.0,81.75,81.76,81.56,81.74,38335.0
2022-04-27 14:30:00,81.71,81.76,81.49,81.74,25427.0,81.71,81.76,81.49,81.74,25427.0
2022-04-27 14:40:00,81.75,81.76,81.63,81.7,50605.0,81.75,81.76,81.63,81.7,50605.0
2022-04-27 14:50:00,81.68,81.68,81.36,81.4,22493.0,81.68,81.68,81.36,81.4,22493.0
2022-04-27 15:00:00,81.41,81.46,80.92,81.0,73445.0,81.41,81.46,80.92,81.0,73445.0
2022-04-27 15:10:00,81.0,81.04,80.83,81.0,65159.0,81.0,81.04,80.83,81.0,65159.0
2022-04-27 15:20:00,80.99,81.01,80.87,80.88,53939.0,80.99,81.01,80.87,80.88,53939.0
2022-04-27 15:30:00,80.88,81.0,80.82,80.84,73037.0,80.88,81.0,80.82,80.84,73037.0
2022-04-27 15:40:00,80.84,80.98,80.71,80.75,68704.0,80.84,80.98,80.71,80.75,68704.0
2022-04-27 15:50:00,80.71,80.84,80.57,80.7,255412.0,80.71,80.84,80.57,80.7,255412.0
2022-04-28 09:30:00,81.41,82.13,80.89,81.24,74943.0,81.41,82.13,80.89,81.24,74943.0
2022-04-28 09:40:00,81.27,81.35,80.95,81.05,26308.0,81.27,81.35,80.95,81.05,26308.0
2022-04-28 09:50:00,81.05,81.25,80.62,80.72,27070.0,81.05,81.25,80.62,80.72,27070.0
2022-04-28 10:00:00,80.73,80.77,80.45,80.73,25113.0,80.73,80.77,80.45,80.73,25113.0
2022-04-28 10:10:00,80.77,81.18,80.64,80.8,20652.0,80.77,81.18,80.64,80.8,20652.0
2022-04-28 10:20:00,80.87,80.9,80.59,80.83,18542.0,80.87,80.9,80.59,80.83,18542.0
2022-04-28 10:30:00,80.85,81.02,80.3,80.45,75255.0,80.85,81.02,80.3,80.45,75255.0
2022-04-28 10:40:00,80.44,80.48,80.3,80.41,17116.0,80.44,80.48,80.3,80.41,17116.0
2022-04-28 10:50:00,80.37,80.77,80.3,80.74,45413.0,80.37,80.77,80.3,80.74,45413.0
2022-04-28 11:00:00,80.72,80.8,80.57,80.74,73796.0,80.72,80.8,80.57,80.74,73796.0
2022-04-28 11:10:00,80.74,80.91,80.71,80.88,46443.0,80.74,80.91,80.71,80.88,46443.0
2022-04-28 11:20:00,80.91,81.14,80.86,80.98,19848.0,80.91,81.14,80.86,80.98,19848.0
2022-04-28 11:30:00,80.96,81.16,80.95,80.99,26429.0,80.96,81.16,80.95,80.99,26429.0
2022-04-28 11:40:00,81.0,81.02,80.86,80.99,34702.0,81.0,81.02,80.86,80.99,34702.0
2022-04-28 11:50:00,80.97,81.05,80.85,80.95,29860.0,80.97,81.05,80.85,80.95,29860.0
2022-04-28 12:00:00,80.97,81.04,80.81,80.93,34693.0,80.97,81.04,80.81,80.93,34693.0
2022-04-28 12:10:00,80.94,81.07,80.82,80.97,121058.0,80.94,81.07,80.82,80.97,121058.0
2022-04-28 12:20:00,80.95,81.02,80.84,80.9,34315.0,80.95,81.02,80.84,80.9,34315.0
2022-04-28 12:30:00,80.99,81.3,80.89,81.15,148179.0,80.99,81.3,80.89,81.15,148179.0
2022-04-28 12:40:00,81.14,81.66,81.1,81.5,180227.0,81.14,81.66,81.1,81.5,180227.0
2022-04-28 12:50:00,81.5,81.54,81.3,81.34,100927.0,81.5,81.54,81.3,81.34,100927.0
2022-04-28 13:00:00,81.35,81.38,81.25,81.34,49272.0,81.35,81.38,81.25,81.34,49272.0
2022-04-28 13:10:00,81.34,81.8,81.33,81.8,107541.0,81.34,81.8,81.33,81.8,107541.0
2022-04-28 13:20:00,81.76,81.98,81.55,81.95,20590.0,81.76,81.98,81.55,81.95,20590.0
2022-04-28 13:30:00,81.98,82.04,81.81,82.0,65719.0,81.98,82.04,81.81,82.0,65719.0
2022-04-28 13:40:00,82.0,82.0,81.73,81.73,90030.0,82.0,82.0,81.73,81.73,90030.0
2022-04-28 13:50:00,81.73,81.77,81.54,81.6,23110.0,81.73,81.77,81.54,81.6,23110.0
2022-04-28 14:00:00,81.6,81.61,81.52,81.58,53365.0,81.6,81.61,81.52,81.58,53365.0
2022-04-28 14:10:00,81.57,81.88,81.48,81.69,110247.0,81.57,81.88,81.48,81.69,110247.0
2022-04-28 14:20:00,81.72,81.97,81.72,81.82,15972.0,81.72,81.97,81.72,81.82,15972.0
2022-04-28 14:30:00,81.84,81.88,81.56,81.61,21331.0,81.84,81.88,81.56,81.61,21331.0
2022-04-28 14:40:00,81.62,81.72,81.55,81.68,21854.0,81.62,81.72,81.55,81.68,21854.0
2022-04-28 14:50:00,81.71,81.8,81.58,81.75,39727.0,81.71,81.8,81.58,81.75,39727.0
2022-04-28 15:00:00,81.75,82.09,81.71,82.08,90284.0,81.75,82.09,81.71,82.08,90284.0
2022-04-28 15:10:00,82.06,82.06,81.77,81.79,77382.0,82.06,82.06,81.77,81.79,77382.0
2022-04-28 15:20:00,81.79,81.8,81.7,81.73,58554.0,81.79,81.8,81.7,81.73,58554.0
2022-04-28 15:30:00,81.74,81.75,81.49,81.63,161053.0,81.74,81.75,81.49,81.63,161053.0
2022-04-28 15:40:00,81.59,81.73,81.31,81.36,110144.0,81.59,81.73,81.31,81.36,110144.0
2022-04-28 15:50:00,81.37,81.6,81.21,81.59,226867.0,81.37,81.6,81.21,81.59,226867.0
2022-04-29 09:30:00,80.99,81.35,80.33,80.81,78030.0,80.99,81.35,80.33,80.81,78030.0
2022-04-29 09:40:00,80.85,81.82,80.81,81.71,64193.0,80.85,81.82,80.81,81.71,64193.0
2022-04-29 09:50:00,81.73,82.55,81.6,82.29,61561.0,81.73,82.55,81.6,82.29,61561.0
2022-04-29 10:00:00,82.29,82.43,82.03,82.05,46416.0,82.29,82.43,82.03,82.05,46416.0
2022-04-29 10:10:00,82.05,82.41,81.74,81.82,60822.0,82.05,82.41,81.74,81.82,60822.0
2022-04-29 10:20:00,81.83,81.99,81.49,81.49,21109.0,81.83,81.99,81.49,81.49,21109.0
2022-04-29 10:30:00,81.56,81.64,81.4,81.44,29036.0,81.56,81.64,81.4,81.44,29036.0
2022-04-29 10:40:00,81.48,81.66,81.33,81.37,47238.0,81.48,81.66,81.33,81.37,47238.0
2022-04-29 10:50:00,81.37,81.51,81.27,81.31,26618.0,81.37,81.51,81.27,81.31,26618.0
2022-04-29 11:00:00,81.29,81.52,81.2,81.36,25994.0,81.29,81.52,81.2,81.36,25994.0
2022-04-29 11:10:00,81.38,81.73,81.35,81.73,21997.0,81.38,81.73,81.35,81.73,21997.0
2022-04-29 11:20:00,81.75,81.81,81.62,81.67,30764.0,81.75,81.81,81.62,81.67,30764.0
2022-04-29 11:30:00,81.65,81.83,81.64,81.65,26585.0,81.65,81.83,81.64,81.65,26585.0
2022-04-29 11:40:00,81.64,81.82,81.59,81.75,53097.0,81.64,81.82,81.59,81.75,53097.0
2022-04-29 11:50:00,81.75,81.81,81.65,81.71,55438.0,81.75,81.81,81.65,81.71,55438.0
2022-04-29 12:00:00,81.72,81.73,81.42,81.47,17222.0,81.72,81.73,81.42,81.47,17222.0
2022-04-29 12:10:00,81.47,81.55,81.35,81.35,19920.0,81.47,81.55,81.35,81.35,19920.0
2022-04-29 12:20:00,81.35,81.48,81.29,81.33,23849.0,81.35,81.48,81.29,81.33,23849.0
2022-04-29 12:30:00,81.34,81.34,81.13,81.21,23696.0,81.34,81.34,81.13,81.21,23696.0
2022-04-29 12:40:00,81.2,81.2,80.92,80.94,17056.0,81.2,81.2,80.92,80.94,17056.0
2022-04-29 12:50:00,80.96,81.02,80.71,80.87,63951.0,80.96,81.02,80.71,80.87,63951.0
2022-04-29 13:00:00,80.9,81.24,80.9,81.14,25818.0,80.9,81.24,80.9,81.14,25818.0
2022-04-29 13:10:00,81.15,81.47,81.15,81.42,46312.0,81.15,81.47,81.15,81.42,46312.0
2022-04-29 13:20:00,81.39,81.55,81.39,81.45,93809.0,81.39,81.55,81.39,81.45,93809.0
2022-04-29 13:30:00,81.49,81.71,81.47,81.69,49577.0,81.49,81.71,81.47,81.69,49577.0
2022-04-29 13:40:00,81.68,81.7,81.48,81.56,25911.0,81.68,81.7,81.48,81.56,25911.0
2022-04-29 13:50:00,81.57,81.58,81.32,81.35,25016.0,81.57,81.58,81.32,81.35,25016.0
2022-04-29 14:00:00,81.37,81.44,81.27,81.4,37480.0,81.37,81.44,81.27,81.4,37480.0
2022-04-29 14:10:00,81.38,81.5,81.21,81.41,33530.0,81.38,81.5,81.21,81.41,33530.0
2022-04-29 14:20:00,81.4,81.47,81.31,81.4,48727.0,81.4,81.47,81.31,81.4,48727.0
2022-04-29 14:30:00,81.38,81.45,81.13,81.16,26600.0,81.38,81.45,81.13,81.16,26600.0
2022-04-29 14:40:00,81.17,81.31,81.09,81.09,35085.0,81.17,81.31,81.09,81.09,35085.0
2022-04-29 14:50:00,81.1,81.16,80.96,81.08,41766.0,81.1,81.16,80.96,81.08,41766.0
2022-04-29 15:00:00,81.04,81.04,80.61,80.67,112852.0,81.04,81.04,80.61,80.67,112852.0
2022-04-29 15:10:00,80.68,80.74,80.42,80.64,37515.0,80.68,80.74,80.42,80.64,37515.0
2022-04-29 15:20:00,80.64,80.76,80.54,80.67,42441.0,80.64,80.76,80.54,80.67,42441.0
2022-04-29 15:30:00,80.66,81.01,80.61,80.93,80185.0,80.66,81.01,80.61,80.93,80185.0
2022-04-29 15:40:00,80.93,81.02,80.56,80.56,142385.0,80.93,81.02,80.56,80.56,142385.0
2022-04-29 15:50:00,80.58,80.72,80.42,80.55,421547.0,80.58,80.72,80.42,80.55,421547.0
2022-05-02 09:30:00,80.99,81.46,80.64,80.79,70443.0,80.99,81.46,80.64,80.79,70443.0
2022-05-02 09:40:00,80.81,81.13,80.43,80.72,120335.0,80.81,81.13,80.43,80.72,120335.0
2022-05-02 09:50:00,80.69,81.15,80.66,80.94,28642.0,80.69,81.15,80.66,80.94,28642.0
2022-05-02 10:00:00,80.94,81.25,80.35,80.43,33896.0,80.94,81.25,80.35,80.43,33896.0
2022-05-02 10:10:00,80.4,80.65,80.11,80.6,101268.0,80.4,80.65,80.11,80.6,101268.0
2022-05-02 10:20:00,80.59,80.92,80.31,80.67,78483.0,80.59,80.92,80.31,80.67,78483.0
2022-05-02 10:30:00,80.71,80.84,80.15,80.16,40381.0,80.71,80.84,80.15,80.16,40381.0
2022-05-02 10:40:00,80.2,80.45,80.18,80.31,36364.0,80.2,80.45,80.18,80.31,36364.0
2022-05-02 10:50:00,80.35,80.65,80.18,80.25,39309.0,80.35,80.65,80.18,80.25,39309.0
2022-05-02 11:00:00,80.25,80.33,80.05,80.17,36954.0,80.25,80.33,80.05,80.17,36954.0
2022-05-02 11:10:00,80.15,80.17,79.74,79.89,35677.0,80.15,80.17,79.74,79.89,35677.0
2022-05-02 11:20:00,79.89,80.02,79.61,79.67,25484.0,79.89,80.02,79.61,79.67,25484.0
2022-05-02 11:30:00,79.67,80.06,79.44,79.7,36687.0,79.67,80.06,79.44,79.7,36687.0
2022-05-02 11:40:00,79.7,79.75,79.42,79.64,32193.0,79.7,79.75,79.42,79.64,32193.0
2022-05-02 11:50:00,79.62,79.93,79.6,79.93,55805.0,79.62,79.93,79.6,79.93,55805.0
2022-05-02 12:00:00,79.92,79.95,79.36,79.44,43186.0,79.92,79.95,79.36,79.44,43186.0
2022-05-02 12:10:00,79.51,79.67,79.3,79.67,15629.0,79.51,79.67,79.3,79.67,15629.0
2022-05-02 12:20:00,79.69,79.92,79.52,79.6,21539.0,79.69,79.92,79.52,79.6,21539.0
2022-05-02 12:30:00,79.62,79.69,79.49,79.53,24514.0,79.62,79.69,79.49,79.53,24514.0
2022-05-02 12:40:00,79.54,79.6,79.43,79.49,21210.0,79.54,79.6,79.43,79.49,21210.0
2022-05-02 12:50:00,79.48,79.55,79.26,79.34,25492.0,79.48,79.55,79.26,79.34,25492.0
2022-05-02 13:00:00,79.33,79.63,79.13,79.61,40503.0,79.33,79.63,79.13,79.61,40503.0
2022-05-02 13:10:00,79.59,79.84,79.59,79.72,50074.0,79.59,79.84,79.59,79.72,50074.0
2022-05-02 13:20:00,79.72,79.88,79.59,79.65,74003.0,79.72,79.88,79.59,79.65,74003.0
2022-05-02 13:30:00,79.63,79.73,78.98,79.04,31545.0,79.63,79.73,78.98,79.04,31545.0
2022-05-02 13:40:00,79.05,79.12,78.74,78.78,33147.0,79.05,79.12,78.74,78.78,33147.0
2022-05-02 13:50:00,78.79,78.91,78.64,78.86,28069.0,78.79,78.91,78.64,78.86,28069.0
2022-05-02 14:00:00,78.83,78.91,78.68,78.78,19229.0,78.83,78.91,78.68,78.78,19229.0
2022-05-02 14:10:00,78.71,78.71,78.3,78.39,29502.0,78.71,78.71,78.3,78.39,29502.0
2022-05-02 14:20:00,78.42,78.69,78.38,78.56,32381.0,78.42,78.69,78.38,78.56,32381.0
2022-05-02 14:30:00,78.58,78.61,78.34,78.43,31839.0,78.58,78.61,78.34,78.43,31839.0
2022-05-02 14:40:00,78.41,78.48,78.13,78.42,34300.0,78.41,78.48,78.13,78.42,34300.0
2022-05-02 14:50:00,78.41,78.46,78.24,78.4,39347.0,78.41,78.46,78.24,78.4,39347.0
2022-05-02 15:00:00,78.42,78.82,78.36,78.71,46334.0,78.42,78.82,78.36,78.71,46334.0
2022-05-02 15:10:00,78.74,78.97,78.67,78.94,52107.0,78.74,78.97,78.67,78.94,52107.0
2022-05-02 15:20:00,78.96,79.34,78.96,79.11,58449.0,78.96,79.34,78.96,79.11,58449.0
2022-05-02 15:30:00,79.11,79.36,79.04,79.06,75349.0,79.11,79.36,79.04,79.06,75349.0
2022-05-02 15:40:00,79.08,79.25,78.84,79.14,141352.0,79.08,79.25,78.84,79.14,141352.0
2022-05-02 15:50:00,79.17,79.19,78.94,79.04,397529.0,79.17,79.19,78.94,79.04,397529.0
2022-05-03 09:30:00,80.89,81.73,80.63,81.4,165719.0,80.89,81.73,80.63,81.4,165719.0
2022-05-03 09:40:00,81.41,81.93,81.4,81.88,60239.0,81.41,81.93,81.4,81.88,60239.0
2022-05-03 09:50:00,81.88,82.32,81.77,81.93,56766.0,81.88,82.32,81.77,81.93,56766.0
2022-05-03 10:00:00,81.95,82.24,81.82,81.96,63016.0,81.95,82.24,81.82,81.96,63016.0
2022-05-03 10:10:00,81.94,82.15,81.8,82.04,21307.0,81.94,82.15,81.8,82.04,21307.0
2022-05-03 10:20:00,82.06,82.24,81.96,81.99,33079.0,82.06,82.24,81.96,81.99,33079.0
2022-05-03 10:30:00,81.96,82.03,81.55,81.57,44571.0,81.96,82.03,81.55,81.57,44571.0
2022-05-03 10:40:00,81.57,81.65,81.36,81.4,31318.0,81.57,81.65,81.36,81.4,31318.0
2022-05-03 10:50:00,81.44,81.55,81.26,81.43,26090.0,81.44,81.55,81.26,81.43,26090.0
2022-05-03 11:00:00,81.46,81.63,81.38,81.56,40692.0,81.46,81.63,81.38,81.56,40692.0
2022-05-03 11:10:00,81.55,81.73,81.42,81.66,34346.0,81.55,81.73,81.42,81.66,34346.0
2022-05-03 11:20:00,81.66,81.8,81.61,81.75,29308.0,81.66,81.8,81.61,81.75,29308.0
2022-05-03 11:30:00,81.73,81.98,81.61,81.69,25176.0,81.73,81.98,81.61,81.69,25176.0
2022-05-03 11:40:00,81.68,81.68,81.41,81.51,22582.0,81.68,81.68,81.41,81.51,22582.0
2022-05-03 11:50:00,81.5,81.5,81.04,81.14,49728.0,81.5,81.5,81.04,81.14,49728.0
2022-05-03 12:00:00,81.14,81.37,80.96,81.05,58754.0,81.14,81.37,80.96,81.05,58754.0
2022-05-03 12:10:00,81.05,81.24,80.85,81.04,27454.0,81.05,81.24,80.85,81.04,27454.0
2022-05-03 12:20:00,81.05,81.26,81.02,81.02,59217.0,81.05,81.26,81.02,81.02,59217.0
2022-05-03 12:30:00,80.98,81.13,80.76,80.79,113956.0,80.98,81.13,80.76,80.79,113956.0
2022-05-03 12:40:00,80.81,81.09,80.81,80.87,26520.0,80.81,81.09,80.81,80.87,26520.0
2022-05-03 12:50:00,80.87,80.98,80.8,80.94,15462.0,80.87,80.98,80.8,80.94,15462.0
2022-05-03 13:00:00,80.97,81.08,80.8,81.02,20978.0,80.97,81.08,80.8,81.02,20978.0
2022-05-03 13:10:00,81.03,81.03,80.87,80.95,19525.0,81.03,81.03,80.87,80.95,19525.0
2022-05-03 13:20:00,80.97,81.08,80.87,80.94,19689.0,80.97,81.08,80.87,80.94,19689.0
2022-05-03 13:30:00,80.97,81.13,80.97,81.13,20586.0,80.97,81.13,80.97,81.13,20586.0
2022-05-03 13:40:00,81.11,81.17,80.98,81.06,18102.0,81.11,81.17,80.98,81.06,18102.0
2022-05-03 13:50:00,81.08,81.12,80.92,80.94,27728.0,81.08,81.12,80.92,80.94,27728.0
2022-05-03 14:00:00,80.92,80.92,80.73,80.78,21511.0,80.92,80.92,80.73,80.78,21511.0
2022-05-03 14:10:00,80.76,80.8,80.45,80.5,23348.0,80.76,80.8,80.45,80.5,23348.0
2022-05-03 14:20:00,80.49,80.49,80.31,80.34,25133.0,80.49,80.49,80.31,80.34,25133.0
2022-05-03 14:30:00,80.35,80.67,80.32,80.4,30535.0,80.35,80.67,80.32,80.4,30535.0
2022-05-03 14:40:00,80.39,80.57,80.23,80.57,26836.0,80.39,80.57,80.23,80.57,26836.0
2022-05-03 14:50:00,80.57,80.78,80.54,80.78,20478.0,80.57,80.78,80.54,80.78,20478.0
2022-05-03 15:00:00,80.78,80.87,80.68,80.82,34066.0,80.78,80.87,80.68,80.82,34066.0
2022-05-03 15:10:00,80.83,80.91,80.65,80.72,36112.0,80.83,80.91,80.65,80.72,36112.0
2022-05-03 15:20:00,80.71,80.84,80.49,80.64,32075.0,80.71,80.84,80.49,80.64,32075.0
2022-05-03 15:30:00,80.64,80.7,80.37,80.46,47195.0,80.64,80.7,80.37,80.46,47195.0
2022-05-03 15:40:00,80.46,80.48,80.16,80.33,77429.0,80.46,80.48,80.16,80.33,77429.0
2022-05-03 15:50:00,80.32,80.51,80.19,80.3,254220.0,80.32,80.51,80.19,80.3,254220.0
2022-05-04 09:30:00,81.15,81.21,79.88,80.04,50464.0,81.15,81.21,79.88,80.04,50464.0
2022-05-04 09:40:00,80.0,80.42,79.97,80.05,26276.0,80.0,80.42,79.97,80.05,26276.0
2022-05-04 09:50:00,80.0,80.04,79.86,79.97,12356.0,80.0,80.04,79.86,79.97,12356.0
2022-05-04 10:00:00,79.94,80.05,79.61,79.86,23989.0,79.94,80.05,79.61,79.86,23989.0
2022-05-04 10:10:00,79.83,80.02,79.79,79.91,23323.0,79.83,80.02,79.79,79.91,23323.0
2022-05-04 10:20:00,79.9,80.18,79.89,79.93,15463.0,79.9,80.18,79.89,79.93,15463.0
2022-05-04 10:30:00,79.91,79.96,79.61,79.67,19543.0,79.91,79.96,79.61,79.67,19543.0
2022-05-04 10:40:00,79.65,79.79,79.62,79.73,18535.0,79.65,79.79,79.62,79.73,18535.0
2022-05-04 10:50:00,79.72,80.09,79.69,80.03,64659.0,79.72,80.09,79.69,80.03,64659.0
2022-05-04 11:00:00,80.07,80.16,79.95,80.16,11690.0,80.07,80.16,79.95,80.16,11690.0
2022-05-04 11:10:00,80.17,80.17,79.84,79.98,15893.0,80.17,80.17,79.84,79.98,15893.0
2022-05-04 11:20:00,79.95,80.31,79.92,80.25,19569.0,79.95,80.31,79.92,80.25,19569.0
2022-05-04 11:30:00,80.29,80.52,80.25,80.47,17556.0,80.29,80.52,80.25,80.47,17556.0
2022-05-04 11:40:00,80.43,80.76,80.41,80.73,14620.0,80.43,80.76,80.41,80.73,14620.0
2022-05-04 11:50:00,80.72,80.76,80.6,80.68,12333.0,80.72,80.76,80.6,80.68,12333.0
2022-05-04 12:00:00,80.72,80.76,80.6,80.69,14071.0,80.72,80.76,80.6,80.69,14071.0
2022-05-04 12:10:00,80.68,80.85,80.61,80.84,10179.0,80.68,80.85,80.61,80.84,10179.0
2022-05-04 12:20:00,80.9,80.93,80.84,80.9,17574.0,80.9,80.93,80.84,80.9,17574.0
2022-05-04 12:30:00,80.89,81.04,80.81,81.03,18665.0,80.89,81.04,80.81,81.03,18665.0
2022-05-04 12:40:00,81.02,81.11,80.94,81.09,28458.0,81.02,81.11,80.94,81.09,28458.0
2022-05-04 12:50:00,81.09,81.33,81.07,81.28,30150.0,81.09,81.33,81.07,81.28,30150.0
2022-05-04 13:00:00,81.32,81.34,81.06,81.16,28476.0,81.32,81.34,81.06,81.16,28476.0
2022-05-04 13:10:00,81.15,81.21,80.97,81.21,15225.0,81.15,81.21,80.97,81.21,15225.0
2022-05-04 13:20:00,81.2,81.26,81.11,81.12,19533.0,81.2,81.26,81.11,81.12,19533.0
2022-05-04 13:30:00,81.11,81.19,80.95,80.95,17300.0,81.11,81.19,80.95,80.95,17300.0
2022-05-04 13:40:00,81.03,81.14,80.96,81.09,15825.0,81.03,81.14,80.96,81.09,15825.0
2022-05-04 13:50:00,81.08,81.08,80.88,80.9,16620.0,81.08,81.08,80.88,80.9,16620.0
2022-05-04 14:00:00,81.0,81.17,80.85,80.98,29015.0,81.0,81.17,80.85,80.98,29015.0
2022-05-04 14:10:00,80.97,81.14,80.86,80.9,14324.0,80.97,81.14,80.86,80.9,14324.0
2022-05-04 14:20:00,80.86,81.36,80.59,81.27,20377.0,80.86,81.36,80.59,81.27,20377.0
2022-05-04 14:30:00,81.28,81.37,80.42,80.87,33719.0,81.28,81.37,80.42,80.87,33719.0
2022-05-04 14:40:00,80.83,81.67,80.83,81.54,35608.0,80.83,81.67,80.83,81.54,35608.0
2022-05-04 14:50:00,81.55,82.1,81.53,82.09,61777.0,81.55,82.1,81.53,82.09,61777.0
2022-05-04 15:00:00,82.12,82.31,81.98,82.22,34314.0,82.12,82.31,81.98,82.22,34314.0
2022-05-04 15:10:00,82.23,82.32,82.12,82.22,30604.0,82.23,82.32,82.12,82.22,30604.0
2022-05-04 15:20:00,82.19,82.66,82.19,82.57,53057.0,82.19,82.66,82.19,82.57,53057.0
2022-05-04 15:30:00,82.58,83.1,82.57,83.05,70146.0,82.58,83.1,82.57,83.05,70146.0
2022-05-04 15:40:00,83.03,83.33,82.89,83.33,116017.0,83.03,83.33,82.89,83.33,116017.0
2022-05-04 15:50:00,83.34,83.35,82.76,82.91,191061.0,83.34,83.35,82.76,82.91,191061.0
2022-05-05 09:30:00,82.17,83.02,82.16,82.71,58478.0,82.17,83.02,82.16,82.71,58478.0
2022-05-05 09:40:00,82.64,83.65,82.55,83.26,55691.0,82.64,83.65,82.55,83.26,55691.0
2022-05-05 09:50:00,83.12,83.31,82.91,83.17,29206.0,83.12,83.31,82.91,83.17,29206.0
2022-05-05 10:00:00,83.17,83.43,82.43,82.6,73819.0,83.17,83.43,82.43,82.6,73819.0
2022-05-05 10:10:00,82.55,83.23,82.37,83.2,40915.0,82.55,83.23,82.37,83.2,40915.0
2022-05-05 10:20:00,83.2,83.23,82.63,83.0,89296.0,83.2,83.23,82.63,83.0,89296.0
2022-05-05 10:30:00,83.03,83.24,83.01,83.08,26125.0,83.03,83.24,83.01,83.08,26125.0
2022-05-05 10:40:00,83.05,83.25,82.61,82.61,104840.0,83.05,83.25,82.61,82.61,104840.0
2022-05-05 10:50:00,82.61,82.71,82.35,82.59,34368.0,82.61,82.71,82.35,82.59,34368.0
2022-05-05 11:00:00,82.62,82.82,82.35,82.41,32648.0,82.62,82.82,82.35,82.41,32648.0
2022-05-05 11:10:00,82.48,82.57,82.22,82.48,51570.0,82.48,82.57,82.22,82.48,51570.0
2022-05-05 11:20:00,82.48,82.64,82.28,82.64,61025.0,82.48,82.64,82.28,82.64,61025.0
2022-05-05 11:30:00,82.66,83.01,82.56,83.01,24336.0,82.66,83.01,82.56,83.01,24336.0
2022-05-05 11:40:00,82.99,83.11,82.61,82.73,49201.0,82.99,83.11,82.61,82.73,49201.0
2022-05-05 11:50:00,82.74,82.75,82.43,82.53,72789.0,82.74,82.75,82.43,82.53,72789.0
2022-05-05 12:00:00,82.5,82.94,82.11,82.94,48604.0,82.5,82.94,82.11,82.94,48604.0
2022-05-05 12:10:00,82.96,83.17,82.78,82.96,61101.0,82.96,83.17,82.78,82.96,61101.0
2022-05-05 12:20:00,83.0,83.47,82.74,83.45,126153.0,83.0,83.47,82.74,83.45,126153.0
2022-05-05 12:30:00,83.41,83.72,83.37,83.65,94607.0,83.41,83.72,83.37,83.65,94607.0
2022-05-05 12:40:00,83.64,83.75,83.42,83.56,142122.0,83.64,83.75,83.42,83.56,142122.0
2022-05-05 12:50:00,83.58,83.86,83.52,83.77,76874.0,83.58,83.86,83.52,83.77,76874.0
2022-05-05 13:00:00,83.79,84.47,83.76,84.39,80782.0,83.79,84.47,83.76,84.39,80782.0
2022-05-05 13:10:00,84.41,84.52,83.86,84.02,92256.0,84.41,84.52,83.86,84.02,92256.0
2022-05-05 13:20:00,84.02,84.43,83.88,84.37,63487.0,84.02,84.43,83.88,84.37,63487.0
2022-05-05 13:30:00,84.35,84.78,84.1,84.61,79160.0,84.35,84.78,84.1,84.61,79160.0
2022-05-05 13:40:00,84.63,84.95,84.52,84.9,79906.0,84.63,84.95,84.52,84.9,79906.0
2022-05-05 13:50:00,84.92,84.92,84.55,84.76,71027.0,84.92,84.92,84.55,84.76,71027.0
2022-05-05 14:00:00,84.76,85.22,84.57,85.22,60965.0,84.76,85.22,84.57,85.22,60965.0
2022-05-05 14:10:00,85.25,85.63,84.95,85.63,114611.0,85.25,85.63,84.95,85.63,114611.0
2022-05-05 14:20:00,85.67,85.68,85.09,85.29,108126.0,85.67,85.68,85.09,85.29,108126.0
2022-05-05 14:30:00,85.27,85.33,84.93,85.23,158771.0,85.27,85.33,84.93,85.23,158771.0
2022-05-05 14:40:00,85.26,85.53,85.03,85.53,72919.0,85.26,85.53,85.03,85.53,72919.0
2022-05-05 14:50:00,85.52,85.93,85.44,85.74,85314.0,85.52,85.93,85.44,85.74,85314.0
2022-05-05 15:00:00,85.72,85.8,85.16,85.19,116617.0,85.72,85.8,85.16,85.19,116617.0
2022-05-05 15:10:00,85.2,85.2,84.66,84.82,93965.0,85.2,85.2,84.66,84.82,93965.0
2022-05-05 15:20:00,84.83,85.06,84.72,84.91,69178.0,84.83,85.06,84.72,84.91,69178.0
2022-05-05 15:30:00,84.88,84.89,84.46,84.67,95299.0,84.88,84.89,84.46,84.67,95299.0
2022-05-05 15:40:00,84.69,84.79,84.1,84.24,141857.0,84.69,84.79,84.1,84.24,141857.0
2022-05-05 15:50:00,84.25,85.03,84.25,84.84,379543.0,84.25,85.03,84.25,84.84,379543.0
2022-05-06 09:30:00,84.48,85.07,84.41,84.97,65853.0,84.48,85.07,84.41,84.97,65853.0
2022-05-06 09:40:00,84.96,85.13,84.34,84.67,50256.0,84.96,85.13,84.34,84.67,50256.0
2022-05-06 09:50:00,84.69,84.77,84.31,84.53,30464.0,84.69,84.77,84.31,84.53,30464.0
2022-05-06 10:00:00,84.5,84.54,83.95,84.35,62155.0,84.5,84.54,83.95,84.35,62155.0
2022-05-06 10:10:00,84.29,84.51,84.17,84.37,34745.0,84.29,84.51,84.17,84.37,34745.0
2022-05-06 10:20:00,84.36,84.67,84.23,84.41,53826.0,84.36,84.67,84.23,84.41,53826.0
2022-05-06 10:30:00,84.39,84.56,83.54,83.66,86375.0,84.39,84.56,83.54,83.66,86375.0
2022-05-06 10:40:00,83.69,84.25,83.69,84.22,44816.0,83.69,84.25,83.69,84.22,44816.0
2022-05-06 10:50:00,84.2,84.3,83.85,83.85,78114.0,84.2,84.3,83.85,83.85,78114.0
2022-05-06 11:00:00,83.78,83.86,83.52,83.74,40745.0,83.78,83.86,83.52,83.74,40745.0
2022-05-06 11:10:00,83.75,83.78,83.43,83.56,36960.0,83.75,83.78,83.43,83.56,36960.0
2022-05-06 11:20:00,83.55,83.82,83.49,83.56,51601.0,83.55,83.82,83.49,83.56,51601.0
2022-05-06 11:30:00,83.58,83.58,82.66,82.66,33004.0,83.58,83.58,82.66,82.66,33004.0
2022-05-06 11:40:00,82.68,82.68,82.41,82.58,12931.0,82.68,82.68,82.41,82.58,12931.0
2022-05-06 11:50:00,82.62,82.79,82.5,82.55,17273.0,82.62,82.79,82.5,82.55,17273.0
2022-05-06 12:00:00,82.59,83.3,82.5,83.17,20768.0,82.59,83.3,82.5,83.17,20768.0
2022-05-06 12:10:00,83.16,83.17,82.56,82.74,52705.0,83.16,83.17,82.56,82.74,52705.0
2022-05-06 12:20:00,82.75,83.16,82.75,83.13,12509.0,82.75,83.16,82.75,83.13,12509.0
2022-05-06 12:30:00,83.11,83.36,82.95,83.27,20644.0,83.11,83.36,82.95,83.27,20644.0
2022-05-06 12:40:00,83.28,83.57,83.21,83.51,20855.0,83.28,83.57,83.21,83.51,20855.0
2022-05-06 12:50:00,83.45,84.01,83.33,83.75,19543.0,83.45,84.01,83.33,83.75,19543.0
2022-05-06 13:00:00,83.76,84.01,83.69,83.86,23685.0,83.76,84.01,83.69,83.86,23685.0
2022-05-06 13:10:00,83.91,83.91,83.49,83.54,14176.0,83.91,83.91,83.49,83.54,14176.0
2022-05-06 13:20:00,83.48,84.0,83.42,83.86,27496.0,83.48,84.0,83.42,83.86,27496.0
2022-05-06 13:30:00,83.9,84.03,83.72,83.93,16554.0,83.9,84.03,83.72,83.93,16554.0
2022-05-06 13:40:00,83.94,84.07,83.76,84.0,24328.0,83.94,84.07,83.76,84.0,24328.0
2022-05-06 13:50:00,84.01,84.01,83.64,83.67,15298.0,84.01,84.01,83.64,83.67,15298.0
2022-05-06 14:00:00,83.64,83.79,83.44,83.49,22658.0,83.64,83.79,83.44,83.49,22658.0
2022-05-06 14:10:00,83.44,83.72,83.33,83.61,21265.0,83.44,83.72,83.33,83.61,21265.0
2022-05-06 14:20:00,83.57,83.57,83.26,83.28,15602.0,83.57,83.57,83.26,83.28,15602.0
2022-05-06 14:30:00,83.33,83.42,83.26,83.39,14941.0,83.33,83.42,83.26,83.39,14941.0
2022-05-06 14:40:00,83.41,83.56,83.28,83.53,14001.0,83.41,83.56,83.28,83.53,14001.0
2022-05-06 14:50:00,83.52,83.89,83.52,83.69,18501.0,83.52,83.89,83.52,83.69,18501.0
2022-05-06 15:00:00,83.71,83.75,83.4,83.47,29761.0,83.71,83.75,83.4,83.47,29761.0
2022-05-06 15:10:00,83.48,83.56,83.38,83.53,25836.0,83.48,83.56,83.38,83.53,25836.0
2022-05-06 15:20:00,83.56,83.61,83.35,83.55,26483.0,83.56,83.61,83.35,83.55,26483.0
2022-05-06 15:30:00,83.54,84.25,83.53,84.25,49054.0,83.54,84.25,83.53,84.25,49054.0
2022-05-06 15:40:00,84.25,84.35,84.0,84.18,57045.0,84.25,84.35,84.0,84.18,57045.0
2022-05-06 15:50:00,84.16,84.28,83.85,84.04,174753.0,84.16,84.28,83.85,84.04,174753.0
2022-05-09 09:30:00,83.27,83.5,81.65,82.06,66233.0,83.27,83.5,81.65,82.06,66233.0
2022-05-09 09:40:00,81.77,82.09,81.37,81.58,39971.0,81.77,82.09,81.37,81.58,39971.0
2022-05-09 09:50:00,81.56,82.12,81.36,82.12,16157.0,81.56,82.12,81.36,82.12,16157.0
2022-05-09 10:00:00,82.02,82.29,81.71,81.74,22121.0,82.02,82.29,81.71,81.74,22121.0
2022-05-09 10:10:00,81.88,82.17,81.59,81.66,38268.0,81.88,82.17,81.59,81.66,38268.0
2022-05-09 10:20:00,81.53,81.65,81.08,81.31,36774.0,81.53,81.65,81.08,81.31,36774.0
2022-05-09 10:30:00,81.34,81.6,81.04,81.05,28115.0,81.34,81.6,81.04,81.05,28115.0
2022-05-09 10:40:00,81.07,81.39,81.0,81.24,21303.0,81.07,81.39,81.0,81.24,21303.0
2022-05-09 10:50:00,81.22,81.34,80.63,80.69,16147.0,81.22,81.34,80.63,80.69,16147.0
2022-05-09 11:00:00,80.64,80.93,80.56,80.92,22196.0,80.64,80.93,80.56,80.92,22196.0
2022-05-09 11:10:00,80.91,80.94,80.52,80.55,139684.0,80.91,80.94,80.52,80.55,139684.0
2022-05-09 11:20:00,80.52,80.52,80.14,80.35,16503.0,80.52,80.52,80.14,80.35,16503.0
2022-05-09 11:30:00,80.32,80.82,80.29,80.81,44099.0,80.32,80.82,80.29,80.81,44099.0
2022-05-09 11:40:00,80.75,80.77,80.44,80.53,16099.0,80.75,80.77,80.44,80.53,16099.0
2022-05-09 11:50:00,80.56,80.75,80.46,80.56,65466.0,80.56,80.75,80.46,80.56,65466.0
2022-05-09 12:00:00,80.55,80.73,80.32,80.57,16508.0,80.55,80.73,80.32,80.57,16508.0
2022-05-09 12:10:00,80.6,80.65,80.38,80.57,20760.0,80.6,80.65,80.38,80.57,20760.0
2022-05-09 12:20:00,80.58,80.62,80.24,80.45,16088.0,80.58,80.62,80.24,80.45,16088.0
2022-05-09 12:30:00,80.42,80.53,80.13,80.18,15252.0,80.42,80.53,80.13,80.18,15252.0
2022-05-09 12:40:00,80.21,80.29,80.0,80.11,19363.0,80.21,80.29,80.0,80.11,19363.0
2022-05-09 12:50:00,80.09,80.11,79.95,80.06,25275.0,80.09,80.11,79.95,80.06,25275.0
2022-05-09 13:00:00,80.05,80.05,79.73,79.87,57321.0,80.05,80.05,79.73,79.87,57321.0
2022-05-09 13:10:00,79.89,79.96,79.72,79.89,47770.0,79.89,79.96,79.72,79.89,47770.0
2022-05-09 13:20:00,79.89,80.21,79.83,80.15,30158.0,79.89,80.21,79.83,80.15,30158.0
2022-05-09 13:30:00,80.17,80.21,80.01,80.14,28489.0,80.17,80.21,80.01,80.14,28489.0
2022-05-09 13:40:00,80.16,80.57,80.13,80.31,40358.0,80.16,80.57,80.13,80.31,40358.0
2022-05-09 13:50:00,80.33,80.38,80.13,80.25,44552.0,80.33,80.38,80.13,80.25,44552.0
2022-05-09 14:00:00,80.23,80.54,80.21,80.39,57140.0,80.23,80.54,80.21,80.39,57140.0
2022-05-09 14:10:00,80.37,80.45,80.19,80.3,62472.0,80.37,80.45,80.19,80.3,62472.0
2022-05-09 14:20:00,80.29,80.33,79.95,80.15,35420.0,80.29,80.33,79.95,80.15,35420.0
2022-05-09 14:30:00,80.15,80.28,79.97,80.14,30189.0,80.15,80.28,79.97,80.14,30189.0
2022-05-09 14:40:00,80.17,80.2,79.97,79.98,30944.0,80.17,80.2,79.97,79.98,30944.0
2022-05-09 14:50:00,79.98,80.28,79.86,80.13,54899.0,79.98,80.28,79.86,80.13,54899.0
2022-05-09 15:00:00,80.13,80.22,79.72,79.81,108754.0,80.13,80.22,79.72,79.81,108754.0
2022-05-09 15:10:00,79.81,80.04,79.68,79.78,41881.0,79.81,80.04,79.68,79.78,41881.0
2022-05-09 15:20:00,79.76,79.76,79.23,79.28,50941.0,79.76,79.76,79.23,79.28,50941.0
2022-05-09 15:30:00,79.28,79.33,79.04,79.23,109345.0,79.28,79.33,79.04,79.23,109345.0
2022-05-09 15:40:00,79.25,79.26,78.78,78.87,180876.0,79.25,79.26,78.78,78.87,180876.0
2022-05-09 15:50:00,78.86,79.32,78.67,79.16,410321.0,78.86,79.32,78.67,79.16,410321.0
2022-05-10 09:30:00,80.55,80.55,79.99,80.26,63805.0,80.55,80.55,79.99,80.26,63805.0
2022-05-10 09:40:00,80.09,80.58,79.97,80.28,34154.0,80.09,80.58,79.97,80.28,34154.0
2022-05-10 09:50:00,80.24,80.71,79.92,80.65,30806.0,80.24,80.71,79.92,80.65,30806.0
2022-05-10 10:00:00,80.72,81.14,80.61,80.95,34611.0,80.72,81.14,80.61,80.95,34611.0
2022-05-10 10:10:00,81.01,81.13,80.61,80.65,28233.0,81.01,81.13,80.61,80.65,28233.0
2022-05-10 10:20:00,80.6,81.03,80.5,81.01,43114.0,80.6,81.03,80.5,81.01,43114.0
2022-05-10 10:30:00,81.02,81.18,80.47,80.58,57639.0,81.02,81.18,80.47,80.58,57639.0
2022-05-10 10:40:00,80.59,80.85,80.42,80.52,25890.0,80.59,80.85,80.42,80.52,25890.0
2022-05-10 10:50:00,80.45,80.73,80.25,80.59,42850.0,80.45,80.73,80.25,80.59,42850.0
2022-05-10 11:00:00,80.56,80.75,79.83,79.94,32021.0,80.56,80.75,79.83,79.94,32021.0
2022-05-10 11:10:00,79.94,79.98,79.46,79.68,29198.0,79.94,79.98,79.46,79.68,29198.0
2022-05-10 11:20:00,79.66,79.74,79.29,79.62,39916.0,79.66,79.74,79.29,79.62,39916.0
2022-05-10 11:30:00,79.56,79.6,79.21,79.44,21167.0,79.56,79.6,79.21,79.44,21167.0
2022-05-10 11:40:00,79.4,79.47,78.85,78.96,43329.0,79.4,79.47,78.85,78.96,43329.0
2022-05-10 11:50:00,78.91,79.04,78.75,78.95,27598.0,78.91,79.04,78.75,78.95,27598.0
2022-05-10 12:00:00,78.95,79.22,78.88,78.94,71455.0,78.95,79.22,78.88,78.94,71455.0
2022-05-10 12:10:00,78.93,79.32,78.66,79.3,29831.0,78.93,79.32,78.66,79.3,29831.0
2022-05-10 12:20:00,79.25,79.45,79.19,79.37,17081.0,79.25,79.45,79.19,79.37,17081.0
2022-05-10 12:30:00,79.36,79.46,79.13,79.23,17912.0,79.36,79.46,79.13,79.23,17912.0
2022-05-10 12:40:00,79.18,79.52,79.17,79.43,13275.0,79.18,79.52,79.17,79.43,13275.0
2022-05-10 12:50:00,79.35,79.45,79.24,79.26,15288.0,79.35,79.45,79.24,79.26,15288.0
2022-05-10 13:00:00,79.26,79.72,79.22,79.66,26367.0,79.26,79.72,79.22,79.66,26367.0
2022-05-10 13:10:00,79.65,79.66,79.33,79.35,18012.0,79.65,79.66,79.33,79.35,18012.0
2022-05-10 13:20:00,79.36,79.55,79.18,79.54,18079.0,79.36,79.55,79.18,79.54,18079.0
2022-05-10 13:30:00,79.57,79.93,79.54,79.81,18042.0,79.57,79.93,79.54,79.81,18042.0
2022-05-10 13:40:00,79.94,80.22,79.94,80.17,19333.0,79.94,80.22,79.94,80.17,19333.0
2022-05-10 13:50:00,80.13,80.51,80.11,80.51,19498.0,80.13,80.51,80.11,80.51,19498.0
2022-05-10 14:00:00,80.51,80.88,80.45,80.78,46394.0,80.51,80.88,80.45,80.78,46394.0
2022-05-10 14:10:00,80.78,80.8,80.15,80.58,32198.0,80.78,80.8,80.15,80.58,32198.0
2022-05-10 14:20:00,80.58,80.75,80.39,80.47,50122.0,80.58,80.75,80.39,80.47,50122.0
2022-05-10 14:30:00,80.45,80.52,80.2,80.23,15921.0,80.45,80.52,80.2,80.23,15921.0
2022-05-10 14:40:00,80.18,80.5,80.05,80.19,17770.0,80.18,80.5,80.05,80.19,17770.0
2022-05-10 14:50:00,80.22,80.39,80.17,80.26,23053.0,80.22,80.39,80.17,80.26,23053.0
2022-05-10 15:00:00,80.28,80.58,80.25,80.36,19950.0,80.28,80.58,80.25,80.36,19950.0
2022-05-10 15:10:00,80.33,80.42,80.16,80.38,17005.0,80.33,80.42,80.16,80.38,17005.0
2022-05-10 15:20:00,80.39,80.4,79.95,80.0,21324.0,80.39,80.4,79.95,80.0,21324.0
2022-05-10 15:30:00,79.98,79.98,79.67,79.77,31455.0,79.98,79.98,79.67,79.77,31455.0
2022-05-10 15:40:00,79.75,79.89,79.66,79.8,40750.0,79.75,79.89,79.66,79.8,40750.0
2022-05-10 15:50:00,79.77,80.02,79.67,79.97,150528.0,79.77,80.02,79.67,79.97,150528.0
2022-05-11 09:30:00,79.81,81.16,79.76,81.14,104026.0,79.81,81.16,79.76,81.14,104026.0
2022-05-11 09:40:00,81.05,82.31,80.99,82.12,76402.0,81.05,82.31,80.99,82.12,76402.0
2022-05-11 09:50:00,82.09,82.49,81.82,82.43,57394.0,82.09,82.49,81.82,82.43,57394.0
2022-05-11 10:00:00,82.43,82.65,82.16,82.42,65961.0,82.43,82.65,82.16,82.42,65961.0
2022-05-11 10:10:00,82.41,83.07,82.41,83.0,46394.0,82.41,83.07,82.41,83.0,46394.0
2022-05-11 10:20:00,83.03,83.7,82.99,83.6,50321.0,83.03,83.7,82.99,83.6,50321.0
2022-05-11 10:30:00,83.58,83.7,83.04,83.62,48633.0,83.58,83.7,83.04,83.62,48633.0
2022-05-11 10:40:00,83.65,84.03,83.61,83.91,66416.0,83.65,84.03,83.61,83.91,66416.0
2022-05-11 10:50:00,83.9,83.9,83.46,83.58,34896.0,83.9,83.9,83.46,83.58,34896.0
2022-05-11 11:00:00,83.54,83.7,83.35,83.4,17064.0,83.54,83.7,83.35,83.4,17064.0
2022-05-11 11:10:00,83.38,83.76,83.34,83.55,23616.0,83.38,83.76,83.34,83.55,23616.0
2022-05-11 11:20:00,83.55,83.85,83.55,83.81,38669.0,83.55,83.85,83.55,83.81,38669.0
2022-05-11 11:30:00,83.81,84.34,83.75,84.33,46899.0,83.81,84.34,83.75,84.33,46899.0
2022-05-11 11:40:00,84.38,84.46,83.89,83.96,47787.0,84.38,84.46,83.89,83.96,47787.0
2022-05-11 11:50:00,83.95,83.97,83.78,83.85,26895.0,83.95,83.97,83.78,83.85,26895.0
2022-05-11 12:00:00,83.86,84.17,83.73,83.98,27845.0,83.86,84.17,83.73,83.98,27845.0
2022-05-11 12:10:00,83.92,84.14,83.49,83.61,62641.0,83.92,84.14,83.49,83.61,62641.0
2022-05-11 12:20:00,83.59,84.08,83.37,83.37,38099.0,83.59,84.08,83.37,83.37,38099.0
2022-05-11 12:30:00,83.35,83.62,83.16,83.55,27836.0,83.35,83.62,83.16,83.55,27836.0
2022-05-11 12:40:00,83.54,83.66,83.32,83.65,28262.0,83.54,83.66,83.32,83.65,28262.0
2022-05-11 12:50:00,83.63,83.63,83.01,83.04,20981.0,83.63,83.63,83.01,83.04,20981.0
2022-05-11 13:00:00,83.06,83.1,82.79,82.89,25155.0,83.06,83.1,82.79,82.89,25155.0
2022-05-11 13:10:00,82.91,83.05,82.75,82.83,28886.0,82.91,83.05,82.75,82.83,28886.0
2022-05-11 13:20:00,82.81,82.84,82.56,82.73,25797.0,82.81,82.84,82.56,82.73,25797.0
2022-05-11 13:30:00,82.74,82.95,82.6,82.62,31104.0,82.74,82.95,82.6,82.62,31104.0
2022-05-11 13:40:00,82.6,82.64,82.25,82.42,33378.0,82.6,82.64,82.25,82.42,33378.0
2022-05-11 13:50:00,82.41,82.49,81.93,82.06,40054.0,82.41,82.49,81.93,82.06,40054.0
2022-05-11 14:00:00,82.06,82.33,82.01,82.06,43326.0,82.06,82.33,82.01,82.06,43326.0
2022-05-11 14:10:00,82.05,82.29,81.97,82.21,58174.0,82.05,82.29,81.97,82.21,58174.0
2022-05-11 14:20:00,82.21,82.21,81.79,81.88,166762.0,82.21,82.21,81.79,81.88,166762.0
2022-05-11 14:30:00,81.88,82.01,81.63,81.95,67044.0,81.88,82.01,81.63,81.95,67044.0
2022-05-11 14:40:00,81.98,82.02,81.8,81.94,96150.0,81.98,82.02,81.8,81.94,96150.0
2022-05-11 14:50:00,81.98,82.0,81.04,81.15,194071.0,81.98,82.0,81.04,81.15,194071.0
2022-05-11 15:00:00,81.13,81.16,80.7,80.89,64377.0,81.13,81.16,80.7,80.89,64377.0
2022-05-11 15:10:00,80.86,81.1,80.64,80.9,59198.0,80.86,81.1,80.64,80.9,59198.0
2022-05-11 15:20:00,80.9,81.14,80.79,80.95,75029.0,80.9,81.14,80.79,80.95,75029.0
2022-05-11 15:30:00,80.95,81.01,80.54,80.55,83959.0,80.95,81.01,80.54,80.55,83959.0
2022-05-11 15:40:00,80.57,80.84,80.49,80.66,132367.0,80.57,80.84,80.49,80.66,132367.0
2022-05-11 15:50:00,80.67,80.72,80.46,80.65,283886.0,80.67,80.72,80.46,80.65,283886.0
2022-05-12 09:30:00,80.72,80.91,80.24,80.45,48520.0,80.72,80.91,80.24,80.45,48520.0
2022-05-12 09:40:00,80.56,81.65,80.55,81.35,42453.0,80.56,81.65,80.55,81.35,42453.0
2022-05-12 09:50:00,81.32,81.64,80.94,81.01,44570.0,81.32,81.64,80.94,81.01,44570.0
2022-05-12 10:00:00,81.0,81.0,80.34,80.75,55633.0,81.0,81.0,80.34,80.75,55633.0
2022-05-12 10:10:00,80.75,81.38,80.72,80.82,63858.0,80.75,81.38,80.72,80.82,63858.0
2022-05-12 10:20:00,80.84,81.37,80.71,80.8,74567.0,80.84,81.37,80.71,80.8,74567.0
2022-05-12 10:30:00,80.77,80.82,80.42,80.48,68897.0,80.77,80.82,80.42,80.48,68897.0
2022-05-12 10:40:00,80.46,80.51,80.21,80.3,43328.0,80.46,80.51,80.21,80.3,43328.0
2022-05-12 10:50:00,80.31,80.59,80.29,80.38,44886.0,80.31,80.59,80.29,80.38,44886.0
2022-05-12 11:00:00,80.35,80.5,80.17,80.34,31748.0,80.35,80.5,80.17,80.34,31748.0
2022-05-12 11:10:00,80.38,80.41,79.98,80.08,27550.0,80.38,80.41,79.98,80.08,27550.0
2022-05-12 11:20:00,80.06,80.29,79.93,80.25,35223.0,80.06,80.29,79.93,80.25,35223.0
2022-05-12 11:30:00,80.26,80.37,79.84,80.0,34905.0,80.26,80.37,79.84,80.0,34905.0
2022-05-12 11:40:00,80.04,80.06,79.32,79.36,21344.0,80.04,80.06,79.32,79.36,21344.0
2022-05-12 11:50:00,79.34,79.6,79.31,79.53,44444.0,79.34,79.6,79.31,79.53,44444.0
2022-05-12 12:00:00,79.5,79.65,79.39,79.65,19373.0,79.5,79.65,79.39,79.65,19373.0
2022-05-12 12:10:00,79.61,79.82,79.56,79.72,18661.0,79.61,79.82,79.56,79.72,18661.0
2022-05-12 12:20:00,79.77,80.02,79.7,79.95,25562.0,79.77,80.02,79.7,79.95,25562.0
2022-05-12 12:30:00,79.99,80.27,79.99,80.11,14338.0,79.99,80.27,79.99,80.11,14338.0
2022-05-12 12:40:00,80.08,80.61,79.77,80.31,18157.0,80.08,80.61,79.77,80.31,18157.0
2022-05-12 12:50:00,80.29,80.41,80.05,80.09,21288.0,80.29,80.41,80.05,80.09,21288.0
2022-05-12 13:00:00,80.05,80.07,79.65,79.84,24525.0,80.05,80.07,79.65,79.84,24525.0
2022-05-12 13:10:00,79.84,80.14,79.84,79.9,19772.0,79.84,80.14,79.84,79.9,19772.0
2022-05-12 13:20:00,79.96,80.18,79.92,80.1,17473.0,79.96,80.18,79.92,80.1,17473.0
2022-05-12 13:30:00,80.08,80.28,79.99,80.04,16323.0,80.08,80.28,79.99,80.04,16323.0
2022-05-12 13:40:00,79.99,80.03,79.64,79.74,22445.0,79.99,80.03,79.64,79.74,22445.0
2022-05-12 13:50:00,79.76,80.25,79.75,80.13,24015.0,79.76,80.25,79.75,80.13,24015.0
2022-05-12 14:00:00,80.16,80.42,80.14,80.21,27378.0,80.16,80.42,80.14,80.21,27378.0
2022-05-12 14:10:00,80.19,80.58,80.14,80.57,23500.0,80.19,80.58,80.14,80.57,23500.0
2022-05-12 14:20:00,80.56,80.61,80.26,80.39,39677.0,80.56,80.61,80.26,80.39,39677.0
2022-05-12 14:30:00,80.38,80.38,80.13,80.19,26958.0,80.38,80.38,80.13,80.19,26958.0
2022-05-12 14:40:00,80.19,80.47,80.16,80.35,32580.0,80.19,80.47,80.16,80.35,32580.0
2022-05-12 14:50:00,80.35,80.68,80.31,80.48,97495.0,80.35,80.68,80.31,80.48,97495.0
2022-05-12 15:00:00,80.48,80.53,80.22,80.29,62527.0,80.48,80.53,80.22,80.29,62527.0
2022-05-12 15:10:00,80.3,80.62,80.12,80.6,56652.0,80.3,80.62,80.12,80.6,56652.0
2022-05-12 15:20:00,80.61,81.01,80.57,80.58,76674.0,80.61,81.01,80.57,80.58,76674.0
2022-05-12 15:30:00,80.58,80.74,80.44,80.72,68759.0,80.58,80.74,80.44,80.72,68759.0
2022-05-12 15:40:00,80.72,81.0,80.64,80.83,84124.0,80.72,81.0,80.64,80.83,84124.0
2022-05-12 15:50:00,80.83,81.28,80.77,81.28,213257.0,80.83,81.28,80.77,81.28,213257.0
2022-05-13 09:30:00,81.69,82.0,81.5,81.58,55443.0,81.69,82.0,81.5,81.58,55443.0
2022-05-13 09:40:00,81.54,81.7,81.11,81.16,29239.0,81.54,81.7,81.11,81.16,29239.0
2022-05-13 09:50:00,81.13,81.64,81.0,81.34,125286.0,81.13,81.64,81.0,81.34,125286.0
2022-05-13 10:00:00,81.38,82.11,81.34,81.78,41273.0,81.38,82.11,81.34,81.78,41273.0
2022-05-13 10:10:00,81.76,82.05,81.76,81.81,32028.0,81.76,82.05,81.76,81.81,32028.0
2022-05-13 10:20:00,81.85,82.26,81.85,82.07,44327.0,81.85,82.26,81.85,82.07,44327.0
2022-05-13 10:30:00,82.04,82.17,81.79,81.89,24739.0,82.04,82.17,81.79,81.89,24739.0
2022-05-13 10:40:00,81.92,81.92,81.38,81.61,18650.0,81.92,81.92,81.38,81.61,18650.0
2022-05-13 10:50:00,81.61,81.85,81.53,81.72,31727.0,81.61,81.85,81.53,81.72,31727.0
2022-05-13 11:00:00,81.69,81.76,81.29,81.4,28624.0,81.69,81.76,81.29,81.4,28624.0
2022-05-13 11:10:00,81.4,81.64,81.32,81.39,31383.0,81.4,81.64,81.32,81.39,31383.0
2022-05-13 11:20:00,81.43,81.59,81.39,81.54,43113.0,81.43,81.59,81.39,81.54,43113.0
2022-05-13 11:30:00,81.54,81.83,81.51,81.79,37748.0,81.54,81.83,81.51,81.79,37748.0
2022-05-13 11:40:00,81.8,81.8,81.61,81.67,13300.0,81.8,81.8,81.61,81.67,13300.0
2022-05-13 11:50:00,81.62,81.79,81.62,81.65,31684.0,81.62,81.79,81.62,81.65,31684.0
2022-05-13 12:00:00,81.69,81.95,81.57,81.9,14215.0,81.69,81.95,81.57,81.9,14215.0
2022-05-13 12:10:00,81.9,81.97,81.79,81.8,13721.0,81.9,81.97,81.79,81.8,13721.0
2022-05-13 12:20:00,81.83,82.12,81.77,82.12,20054.0,81.83,82.12,81.77,82.12,20054.0
2022-05-13 12:30:00,82.19,82.41,82.14,82.32,15123.0,82.19,82.41,82.14,82.32,15123.0
2022-05-13 12:40:00,82.34,82.39,82.06,82.06,12830.0,82.34,82.39,82.06,82.06,12830.0
2022-05-13 12:50:00,82.03,82.1,81.77,82.04,12875.0,82.03,82.1,81.77,82.04,12875.0
2022-05-13 13:00:00,82.09,82.25,82.02,82.09,12521.0,82.09,82.25,82.02,82.09,12521.0
2022-05-13 13:10:00,82.13,82.38,82.12,82.21,15672.0,82.13,82.38,82.12,82.21,15672.0
2022-05-13 13:20:00,82.22,82.39,82.11,82.23,59900.0,82.22,82.39,82.11,82.23,59900.0
2022-05-13 13:30:00,82.28,82.43,82.13,82.2,21963.0,82.28,82.43,82.13,82.2,21963.0
2022-05-13 13:40:00,82.18,82.25,82.08,82.18,14530.0,82.18,82.25,82.08,82.18,14530.0
2022-05-13 13:50:00,82.18,82.26,82.01,82.06,16267.0,82.18,82.26,82.01,82.06,16267.0
2022-05-13 14:00:00,82.02,82.08,81.71,81.91,32243.0,82.02,82.08,81.71,81.91,32243.0
2022-05-13 14:10:00,81.92,82.18,81.92,82.18,40561.0,81.92,82.18,81.92,82.18,40561.0
2022-05-13 14:20:00,82.21,82.28,81.93,81.93,26585.0,82.21,82.28,81.93,81.93,26585.0
2022-05-13 14:30:00,81.93,82.19,81.87,82.02,69617.0,81.93,82.19,81.87,82.02,69617.0
2022-05-13 14:40:00,82.06,82.23,81.97,82.13,39504.0,82.06,82.23,81.97,82.13,39504.0
2022-05-13 14:50:00,82.13,82.43,82.13,82.39,16347.0,82.13,82.43,82.13,82.39,16347.0
2022-05-13 15:00:00,82.41,82.67,82.41,82.67,20892.0,82.41,82.67,82.41,82.67,20892.0
2022-05-13 15:10:00,82.68,82.75,82.6,82.7,23801.0,82.68,82.75,82.6,82.7,23801.0
2022-05-13 15:20:00,82.69,82.77,82.56,82.76,21845.0,82.69,82.77,82.56,82.76,21845.0
2022-05-13 15:30:00,82.78,82.79,82.4,82.52,34464.0,82.78,82.79,82.4,82.52,34464.0
2022-05-13 15:40:00,82.5,82.63,82.3,82.41,49144.0,82.5,82.63,82.3,82.41,49144.0
2022-05-13 15:50:00,82.42,82.46,82.23,82.33,142964.0,82.42,82.46,82.23,82.33,142964.0
2022-05-16 09:30:00,83.08,83.58,83.0,83.49,52884.0,83.08,83.58,83.0,83.49,52884.0
2022-05-16 09:40:00,83.57,83.69,82.99,82.99,51472.0,83.57,83.69,82.99,82.99,51472.0
2022-05-16 09:50:00,82.93,83.56,82.72,83.27,22795.0,82.93,83.56,82.72,83.27,22795.0
2022-05-16 10:00:00,83.3,83.37,82.96,83.37,53269.0,83.3,83.37,82.96,83.37,53269.0
2022-05-16 10:10:00,83.34,83.96,83.31,83.8,65015.0,83.34,83.96,83.31,83.8,65015.0
2022-05-16 10:20:00,83.83,84.08,83.78,84.04,49431.0,83.83,84.08,83.78,84.04,49431.0
2022-05-16 10:30:00,84.04,84.09,83.72,84.05,18933.0,84.04,84.09,83.72,84.05,18933.0
2022-05-16 10:40:00,84.03,84.07,83.43,83.44,19434.0,84.03,84.07,83.43,83.44,19434.0
2022-05-16 10:50:00,83.46,83.94,83.46,83.91,23838.0,83.46,83.94,83.46,83.91,23838.0
2022-05-16 11:00:00,83.88,83.95,83.69,83.76,18550.0,83.88,83.95,83.69,83.76,18550.0
2022-05-16 11:10:00,83.78,83.99,83.74,83.86,19367.0,83.78,83.99,83.74,83.86,19367.0
2022-05-16 11:20:00,83.83,83.92,83.74,83.91,17736.0,83.83,83.92,83.74,83.91,17736.0
2022-05-16 11:30:00,83.89,84.29,83.88,84.26,32943.0,83.89,84.29,83.88,84.26,32943.0
2022-05-16 11:40:00,84.25,84.72,84.18,84.69,31053.0,84.25,84.72,84.18,84.69,31053.0
2022-05-16 11:50:00,84.69,84.77,84.53,84.7,28084.0,84.69,84.77,84.53,84.7,28084.0
2022-05-16 12:00:00,84.67,84.69,84.37,84.45,17105.0,84.67,84.69,84.37,84.45,17105.0
2022-05-16 12:10:00,84.47,84.52,84.18,84.25,16188.0,84.47,84.52,84.18,84.25,16188.0
2022-05-16 12:20:00,84.24,84.41,84.22,84.37,15940.0,84.24,84.41,84.22,84.37,15940.0
2022-05-16 12:30:00,84.35,85.04,84.35,84.88,86998.0,84.35,85.04,84.35,84.88,86998.0
2022-05-16 12:40:00,84.89,84.99,84.73,84.97,72333.0,84.89,84.99,84.73,84.97,72333.0
2022-05-16 12:50:00,84.96,85.01,84.62,84.68,117310.0,84.96,85.01,84.62,84.68,117310.0
2022-05-16 13:00:00,84.73,85.08,84.7,85.08,14115.0,84.73,85.08,84.7,85.08,14115.0
2022-05-16 13:10:00,85.06,85.35,85.06,85.14,40402.0,85.06,85.35,85.06,85.14,40402.0
2022-05-16 13:20:00,85.12,85.58,85.12,85.57,22637.0,85.12,85.58,85.12,85.57,22637.0
2022-05-16 13:30:00,85.6,85.72,85.54,85.61,27816.0,85.6,85.72,85.54,85.61,27816.0
2022-05-16 13:40:00,85.66,85.79,85.42,85.49,21158.0,85.66,85.79,85.42,85.49,21158.0
2022-05-16 13:50:00,85.49,85.51,85.37,85.4,16854.0,85.49,85.51,85.37,85.4,16854.0
2022-05-16 14:00:00,85.41,85.57,85.26,85.55,21037.0,85.41,85.57,85.26,85.55,21037.0
2022-05-16 14:10:00,85.55,85.62,85.43,85.43,18840.0,85.55,85.62,85.43,85.43,18840.0
2022-05-16 14:20:00,85.47,85.94,85.44,85.92,61169.0,85.47,85.94,85.44,85.92,61169.0
2022-05-16 14:30:00,85.93,85.98,85.67,85.72,41820.0,85.93,85.98,85.67,85.72,41820.0
2022-05-16 14:40:00,85.73,85.74,85.12,85.14,48245.0,85.73,85.74,85.12,85.14,48245.0
2022-05-16 14:50:00,85.14,85.68,85.05,85.63,48763.0,85.14,85.68,85.05,85.63,48763.0
2022-05-16 15:00:00,85.65,85.69,85.51,85.51,57838.0,85.65,85.69,85.51,85.51,57838.0
2022-05-16 15:10:00,85.5,85.5,85.31,85.34,31890.0,85.5,85.5,85.31,85.34,31890.0
2022-05-16 15:20:00,85.32,85.32,85.18,85.23,28149.0,85.32,85.32,85.18,85.23,28149.0
2022-05-16 15:30:00,85.22,85.25,84.92,84.95,41987.0,85.22,85.25,84.92,84.95,41987.0
2022-05-16 15:40:00,84.99,85.03,84.65,84.68,59976.0,84.99,85.03,84.65,84.68,59976.0
2022-05-16 15:50:00,84.69,84.91,84.5,84.72,152448.0,84.69,84.91,84.5,84.72,152448.0
2022-05-17 09:30:00,85.75,85.82,84.36,84.44,52271.0,85.75,85.82,84.36,84.44,52271.0
2022-05-17 09:40:00,84.54,84.89,84.42,84.55,38751.0,84.54,84.89,84.42,84.55,38751.0
2022-05-17 09:50:00,84.51,84.51,83.9,84.32,19280.0,84.51,84.51,83.9,84.32,19280.0
2022-05-17 10:00:00,84.34,84.41,84.01,84.11,27387.0,84.34,84.41,84.01,84.11,27387.0
2022-05-17 10:10:00,84.17,84.89,84.17,84.72,23900.0,84.17,84.89,84.17,84.72,23900.0
2022-05-17 10:20:00,84.73,84.82,84.55,84.59,20024.0,84.73,84.82,84.55,84.59,20024.0
2022-05-17 10:30:00,84.61,84.84,84.47,84.75,49137.0,84.61,84.84,84.47,84.75,49137.0
2022-05-17 10:40:00,84.7,84.82,84.48,84.82,17789.0,84.7,84.82,84.48,84.82,17789.0
2022-05-17 10:50:00,84.79,85.0,84.7,84.94,39668.0,84.79,85.0,84.7,84.94,39668.0
2022-05-17 11:00:00,84.98,85.18,84.89,85.09,43433.0,84.98,85.18,84.89,85.09,43433.0
2022-05-17 11:10:00,85.12,85.19,84.95,85.13,28474.0,85.12,85.19,84.95,85.13,28474.0
2022-05-17 11:20:00,85.12,85.23,84.97,85.06,18565.0,85.12,85.23,84.97,85.06,18565.0
2022-05-17 11:30:00,85.06,85.25,85.04,85.13,35049.0,85.06,85.25,85.04,85.13,35049.0
2022-05-17 11:40:00,85.1,85.12,84.83,84.87,28105.0,85.1,85.12,84.83,84.87,28105.0
2022-05-17 11:50:00,84.89,85.14,84.89,85.04,13215.0,84.89,85.14,84.89,85.04,13215.0
2022-05-17 12:00:00,85.06,85.07,84.86,84.91,22021.0,85.06,85.07,84.86,84.91,22021.0
2022-05-17 12:10:00,84.91,85.03,84.85,84.94,20577.0,84.91,85.03,84.85,84.94,20577.0
2022-05-17 12:20:00,84.92,84.98,84.75,84.75,15856.0,84.92,84.98,84.75,84.75,15856.0
2022-05-17 12:30:00,84.78,84.78,84.5,84.58,36213.0,84.78,84.78,84.5,84.58,36213.0
2022-05-17 12:40:00,84.59,84.94,84.53,84.89,30271.0,84.59,84.94,84.53,84.89,30271.0
2022-05-17 12:50:00,84.87,84.9,84.6,84.63,14850.0,84.87,84.9,84.6,84.63,14850.0
2022-05-17 13:00:00,84.65,84.67,84.51,84.52,30844.0,84.65,84.67,84.51,84.52,30844.0
2022-05-17 13:10:00,84.51,84.56,84.42,84.5,29165.0,84.51,84.56,84.42,84.5,29165.0
2022-05-17 13:20:00,84.51,84.51,84.28,84.36,18447.0,84.51,84.51,84.28,84.36,18447.0
2022-05-17 13:30:00,84.36,84.5,84.35,84.48,14259.0,84.36,84.5,84.35,84.48,14259.0
2022-05-17 13:40:00,84.5,84.56,84.44,84.53,18028.0,84.5,84.56,84.44,84.53,18028.0
2022-05-17 13:50:00,84.52,84.55,84.4,84.4,14987.0,84.52,84.55,84.4,84.4,14987.0
2022-05-17 14:00:00,84.42,84.59,84.31,84.59,19602.0,84.42,84.59,84.31,84.59,19602.0
2022-05-17 14:10:00,84.56,84.56,84.15,84.22,23904.0,84.56,84.56,84.15,84.22,23904.0
2022-05-17 14:20:00,84.21,84.36,84.03,84.23,18771.0,84.21,84.36,84.03,84.23,18771.0
2022-05-17 14:30:00,84.26,84.45,84.1,84.45,27918.0,84.26,84.45,84.1,84.45,27918.0
2022-05-17 14:40:00,84.52,84.72,84.36,84.71,20829.0,84.52,84.72,84.36,84.71,20829.0
2022-05-17 14:50:00,84.69,84.75,84.37,84.39,30708.0,84.69,84.75,84.37,84.39,30708.0
2022-05-17 15:00:00,84.38,84.58,84.33,84.49,64991.0,84.38,84.58,84.33,84.49,64991.0
2022-05-17 15:10:00,84.45,84.45,84.22,84.25,29447.0,84.45,84.45,84.22,84.25,29447.0
2022-05-17 15:20:00,84.24,84.3,84.09,84.24,44040.0,84.24,84.3,84.09,84.24,44040.0
2022-05-17 15:30:00,84.22,84.3,84.07,84.11,29580.0,84.22,84.3,84.07,84.11,29580.0
2022-05-17 15:40:00,84.1,84.22,83.99,84.0,47548.0,84.1,84.22,83.99,84.0,47548.0
2022-05-17 15:50:00,84.03,84.16,84.0,84.11,229979.0,84.03,84.16,84.0,84.11,229979.0
2022-05-18 09:30:00,83.69,83.97,83.33,83.44,62269.0,83.69,83.97,83.33,83.44,62269.0
2022-05-18 09:40:00,83.41,83.46,82.72,82.96,19902.0,83.41,83.46,82.72,82.96,19902.0
2022-05-18 09:50:00,83.01,83.02,82.36,82.51,25080.0,83.01,83.02,82.36,82.51,25080.0
2022-05-18 10:00:00,82.55,82.63,82.14,82.19,27520.0,82.55,82.63,82.14,82.19,27520.0
2022-05-18 10:10:00,82.2,82.49,82.16,82.27,12699.0,82.2,82.49,82.16,82.27,12699.0
2022-05-18 10:20:00,82.27,82.54,82.17,82.22,24730.0,82.27,82.54,82.17,82.22,24730.0
2022-05-18 10:30:00,82.27,82.64,82.27,82.64,16218.0,82.27,82.64,82.27,82.64,16218.0
2022-05-18 10:40:00,82.57,82.61,82.28,82.31,19607.0,82.57,82.61,82.28,82.31,19607.0
2022-05-18 10:50:00,82.28,82.67,82.27,82.59,13191.0,82.28,82.67,82.27,82.59,13191.0
2022-05-18 11:00:00,82.58,82.67,82.38,82.51,13537.0,82.58,82.67,82.38,82.51,13537.0
2022-05-18 11:10:00,82.45,82.5,82.18,82.25,17976.0,82.45,82.5,82.18,82.25,17976.0
2022-05-18 11:20:00,82.23,82.26,82.06,82.06,16529.0,82.23,82.26,82.06,82.06,16529.0
2022-05-18 11:30:00,82.06,82.43,81.85,82.09,28836.0,82.06,82.43,81.85,82.09,28836.0
2022-05-18 11:40:00,82.08,82.17,82.0,82.06,11444.0,82.08,82.17,82.0,82.06,11444.0
2022-05-18 11:50:00,82.05,82.13,81.88,82.07,10971.0,82.05,82.13,81.88,82.07,10971.0
2022-05-18 12:00:00,82.01,82.12,81.77,81.8,15282.0,82.01,82.12,81.77,81.8,15282.0
2022-05-18 12:10:00,81.81,82.03,81.68,81.91,18188.0,81.81,82.03,81.68,81.91,18188.0
2022-05-18 12:20:00,81.94,82.02,81.76,82.02,16926.0,81.94,82.02,81.76,82.02,16926.0
2022-05-18 12:30:00,82.04,82.2,82.02,82.19,10524.0,82.04,82.2,82.02,82.19,10524.0
2022-05-18 12:40:00,82.2,82.3,82.16,82.28,8682.0,82.2,82.3,82.16,82.28,8682.0
2022-05-18 12:50:00,82.3,82.33,82.12,82.18,13030.0,82.3,82.33,82.12,82.18,13030.0
2022-05-18 13:00:00,82.18,82.28,82.06,82.28,27024.0,82.18,82.28,82.06,82.28,27024.0
2022-05-18 13:10:00,82.26,82.26,81.95,82.0,26282.0,82.26,82.26,81.95,82.0,26282.0
2022-05-18 13:20:00,82.0,82.04,81.92,81.98,22495.0,82.0,82.04,81.92,81.98,22495.0
2022-05-18 13:30:00,81.97,82.04,81.87,81.98,24282.0,81.97,82.04,81.87,81.98,24282.0
2022-05-18 13:40:00,81.98,81.98,81.26,81.26,19664.0,81.98,81.98,81.26,81.26,19664.0
2022-05-18 13:50:00,81.3,81.45,81.2,81.32,21920.0,81.3,81.45,81.2,81.32,21920.0
2022-05-18 14:00:00,81.36,81.38,81.22,81.31,9712.0,81.36,81.38,81.22,81.31,9712.0
2022-05-18 14:10:00,81.33,81.49,81.15,81.43,8692.0,81.33,81.49,81.15,81.43,8692.0
2022-05-18 14:20:00,81.42,81.61,81.27,81.56,6035.0,81.42,81.61,81.27,81.56,6035.0
2022-05-18 14:30:00,81.55,81.56,81.22,81.34,13852.0,81.55,81.56,81.22,81.34,13852.0
2022-05-18 14:40:00,81.36,81.48,81.23,81.45,18760.0,81.36,81.48,81.23,81.45,18760.0
2022-05-18 14:50:00,81.49,81.71,81.49,81.64,14173.0,81.49,81.71,81.49,81.64,14173.0
2022-05-18 15:00:00,81.63,81.75,81.47,81.48,35569.0,81.63,81.75,81.47,81.48,35569.0
2022-05-18 15:10:00,81.5,81.57,81.34,81.39,30477.0,81.5,81.57,81.34,81.39,30477.0
2022-05-18 15:20:00,81.4,81.46,81.05,81.13,42005.0,81.4,81.46,81.05,81.13,42005.0
2022-05-18 15:30:00,81.13,81.61,81.12,81.53,37725.0,81.13,81.61,81.12,81.53,37725.0
2022-05-18 15:40:00,81.61,81.63,81.36,81.42,58888.0,81.61,81.63,81.36,81.42,58888.0
2022-05-18 15:50:00,81.46,81.85,81.46,81.83,202965.0,81.46,81.85,81.46,81.83,202965.0
2022-05-19 09:30:00,80.78,81.9,80.58,81.6,29978.0,80.78,81.9,80.58,81.6,29978.0
2022-05-19 09:40:00,81.72,81.88,81.29,81.38,16430.0,81.72,81.88,81.29,81.38,16430.0
2022-05-19 09:50:00,81.36,81.57,81.21,81.42,34200.0,81.36,81.57,81.21,81.42,34200.0
2022-05-19 10:00:00,81.42,81.79,81.18,81.22,67144.0,81.42,81.79,81.18,81.22,67144.0
2022-05-19 10:10:00,81.2,82.13,81.16,82.12,20812.0,81.2,82.13,81.16,82.12,20812.0
2022-05-19 10:20:00,82.12,82.35,81.93,82.11,17180.0,82.12,82.35,81.93,82.11,17180.0
2022-05-19 10:30:00,82.13,82.26,81.91,81.92,23931.0,82.13,82.26,81.91,81.92,23931.0
2022-05-19 10:40:00,81.92,82.08,81.76,82.08,22399.0,81.92,82.08,81.76,82.08,22399.0
2022-05-19 10:50:00,82.06,82.4,81.87,81.88,30769.0,82.06,82.4,81.87,81.88,30769.0
2022-05-19 11:00:00,81.91,82.17,81.85,82.08,25112.0,81.91,82.17,81.85,82.08,25112.0
2022-05-19 11:10:00,82.09,82.23,81.83,82.09,19335.0,82.09,82.23,81.83,82.09,19335.0
2022-05-19 11:20:00,82.07,82.23,81.89,82.0,24120.0,82.07,82.23,81.89,82.0,24120.0
2022-05-19 11:30:00,82.05,82.77,82.05,82.75,21173.0,82.05,82.77,82.05,82.75,21173.0
2022-05-19 11:40:00,82.8,83.05,82.66,82.76,62404.0,82.8,83.05,82.66,82.76,62404.0
2022-05-19 11:50:00,82.74,82.77,82.29,82.39,29265.0,82.74,82.77,82.29,82.39,29265.0
2022-05-19 12:00:00,82.4,82.62,82.21,82.52,12460.0,82.4,82.62,82.21,82.52,12460.0
2022-05-19 12:10:00,82.63,82.7,82.39,82.39,11340.0,82.63,82.7,82.39,82.39,11340.0
2022-05-19 12:20:00,82.35,82.45,82.27,82.4,20404.0,82.35,82.45,82.27,82.4,20404.0
2022-05-19 12:30:00,82.38,82.44,82.11,82.13,18668.0,82.38,82.44,82.11,82.13,18668.0
2022-05-19 12:40:00,82.15,82.3,82.1,82.3,21920.0,82.15,82.3,82.1,82.3,21920.0
2022-05-19 12:50:00,82.3,82.5,82.3,82.47,12463.0,82.3,82.5,82.3,82.47,12463.0
2022-05-19 13:00:00,82.55,82.7,82.38,82.67,13121.0,82.55,82.7,82.38,82.67,13121.0
2022-05-19 13:10:00,82.69,82.71,82.34,82.56,41277.0,82.69,82.71,82.34,82.56,41277.0
2022-05-19 13:20:00,82.65,83.01,82.55,82.81,16877.0,82.65,83.01,82.55,82.81,16877.0
2022-05-19 13:30:00,82.84,83.06,82.78,82.98,17730.0,82.84,83.06,82.78,82.98,17730.0
2022-05-19 13:40:00,82.97,83.03,82.56,82.56,12526.0,82.97,83.03,82.56,82.56,12526.0
2022-05-19 13:50:00,82.6,83.24,82.58,83.09,18266.0,82.6,83.24,82.58,83.09,18266.0
2022-05-19 14:00:00,83.09,83.11,82.74,82.86,22100.0,83.09,83.11,82.74,82.86,22100.0
2022-05-19 14:10:00,82.85,82.95,82.65,82.69,18346.0,82.85,82.95,82.65,82.69,18346.0
2022-05-19 14:20:00,82.64,82.85,82.61,82.77,22272.0,82.64,82.85,82.61,82.77,22272.0
2022-05-19 14:30:00,82.79,82.91,82.65,82.76,16510.0,82.79,82.91,82.65,82.76,16510.0
2022-05-19 14:40:00,82.73,83.06,82.6,83.02,23161.0,82.73,83.06,82.6,83.02,23161.0
2022-05-19 14:50:00,83.01,83.23,82.98,83.16,35181.0,83.01,83.23,82.98,83.16,35181.0
2022-05-19 15:00:00,83.17,83.42,83.11,83.12,27353.0,83.17,83.42,83.11,83.12,27353.0
2022-05-19 15:10:00,83.1,83.17,82.87,82.93,34029.0,83.1,83.17,82.87,82.93,34029.0
2022-05-19 15:20:00,82.87,82.91,82.62,82.62,32377.0,82.87,82.91,82.62,82.62,32377.0
2022-05-19 15:30:00,82.6,82.67,82.39,82.42,52886.0,82.6,82.67,82.39,82.42,52886.0
2022-05-19 15:40:00,82.42,82.84,82.41,82.78,73398.0,82.42,82.84,82.41,82.78,73398.0
2022-05-19 15:50:00,82.87,82.87,82.52,82.63,153767.0,82.87,82.87,82.52,82.63,153767.0
2022-05-20 09:30:00,82.9,83.66,82.6,83.22,87640.0,82.9,83.66,82.6,83.22,87640.0
2022-05-20 09:40:00,83.18,84.47,83.13,84.15,41403.0,83.18,84.47,83.13,84.15,41403.0
2022-05-20 09:50:00,84.11,84.31,83.94,83.97,49419.0,84.11,84.31,83.94,83.97,49419.0
2022-05-20 10:00:00,84.0,84.29,83.55,83.67,30404.0,84.0,84.29,83.55,83.67,30404.0
2022-05-20 10:10:00,83.68,83.78,83.46,83.62,91834.0,83.68,83.78,83.46,83.62,91834.0
2022-05-20 10:20:00,83.59,83.59,83.19,83.3,23183.0,83.59,83.59,83.19,83.3,23183.0
2022-05-20 10:30:00,83.31,83.41,83.11,83.28,22760.0,83.31,83.41,83.11,83.28,22760.0
2022-05-20 10:40:00,83.29,83.46,83.27,83.39,19252.0,83.29,83.46,83.27,83.39,19252.0
2022-05-20 10:50:00,83.42,83.42,82.72,82.81,35185.0,83.42,83.42,82.72,82.81,35185.0
2022-05-20 11:00:00,82.88,82.91,82.57,82.58,24199.0,82.88,82.91,82.57,82.58,24199.0
2022-05-20 11:10:00,82.6,82.66,82.39,82.44,25364.0,82.6,82.66,82.39,82.44,25364.0
2022-05-20 11:20:00,82.44,82.75,82.43,82.64,20532.0,82.44,82.75,82.43,82.64,20532.0
2022-05-20 11:30:00,82.6,82.78,82.56,82.6,18403.0,82.6,82.78,82.56,82.6,18403.0
2022-05-20 11:40:00,82.59,82.69,82.51,82.65,15649.0,82.59,82.69,82.51,82.65,15649.0
2022-05-20 11:50:00,82.65,82.79,82.63,82.72,16163.0,82.65,82.79,82.63,82.72,16163.0
2022-05-20 12:00:00,82.7,82.79,82.47,82.47,19820.0,82.7,82.79,82.47,82.47,19820.0
2022-05-20 12:10:00,82.44,82.69,82.27,82.62,19802.0,82.44,82.69,82.27,82.62,19802.0
2022-05-20 12:20:00,82.6,82.88,82.6,82.88,14179.0,82.6,82.88,82.6,82.88,14179.0
2022-05-20 12:30:00,82.9,82.97,82.68,82.73,20613.0,82.9,82.97,82.68,82.73,20613.0
2022-05-20 12:40:00,82.72,82.85,82.56,82.85,39061.0,82.72,82.85,82.56,82.85,39061.0
2022-05-20 12:50:00,82.83,82.92,82.71,82.79,35274.0,82.83,82.92,82.71,82.79,35274.0
2022-05-20 13:00:00,82.79,82.79,82.55,82.56,23877.0,82.79,82.79,82.55,82.56,23877.0
2022-05-20 13:10:00,82.58,82.66,82.49,82.62,16241.0,82.58,82.66,82.49,82.62,16241.0
2022-05-20 13:20:00,82.59,82.65,82.38,82.45,24290.0,82.59,82.65,82.38,82.45,24290.0
2022-05-20 13:30:00,82.47,82.92,82.44,82.84,21071.0,82.47,82.92,82.44,82.84,21071.0
2022-05-20 13:40:00,82.82,82.94,82.71,82.84,18411.0,82.82,82.94,82.71,82.84,18411.0
2022-05-20 13:50:00,82.83,83.01,82.76,82.95,18886.0,82.83,83.01,82.76,82.95,18886.0
2022-05-20 14:00:00,82.96,83.03,82.81,82.91,18053.0,82.96,83.03,82.81,82.91,18053.0
2022-05-20 14:10:00,82.93,83.01,82.76,82.89,22064.0,82.93,83.01,82.76,82.89,22064.0
2022-05-20 14:20:00,82.88,83.19,82.81,83.12,35422.0,82.88,83.19,82.81,83.12,35422.0
2022-05-20 14:30:00,83.15,83.18,82.85,82.99,35488.0,83.15,83.18,82.85,82.99,35488.0
2022-05-20 14:40:00,82.96,83.2,82.92,83.18,23276.0,82.96,83.2,82.92,83.18,23276.0
2022-05-20 14:50:00,83.19,83.55,83.16,83.48,25017.0,83.19,83.55,83.16,83.48,25017.0
2022-05-20 15:00:00,83.47,83.58,83.23,83.25,59294.0,83.47,83.58,83.23,83.25,59294.0
2022-05-20 15:10:00,83.23,83.44,83.23,83.39,24606.0,83.23,83.44,83.23,83.39,24606.0
2022-05-20 15:20:00,83.42,83.82,83.38,83.8,65281.0,83.42,83.82,83.38,83.8,65281.0
2022-05-20 15:30:00,83.82,84.38,83.68,84.24,78629.0,83.82,84.38,83.68,84.24,78629.0
2022-05-20 15:40:00,84.27,84.73,84.26,84.63,94775.0,84.27,84.73,84.26,84.63,94775.0
2022-05-20 15:50:00,84.7,85.02,84.6,84.95,226889.0,84.7,85.02,84.6,84.95,226889.0
2022-05-23 09:30:00,85.63,86.46,85.61,86.1,100025.0,85.63,86.46,85.61,86.1,100025.0
2022-05-23 09:40:00,86.1,86.34,85.9,86.23,32928.0,86.1,86.34,85.9,86.23,32928.0
2022-05-23 09:50:00,86.19,86.52,86.09,86.26,26352.0,86.19,86.52,86.09,86.26,26352.0
2022-05-23 10:00:00,86.21,86.21,85.45,85.61,31881.0,86.21,86.21,85.45,85.61,31881.0
2022-05-23 10:10:00,85.65,86.2,85.65,85.94,23835.0,85.65,86.2,85.65,85.94,23835.0
2022-05-23 10:20:00,85.91,86.19,85.65,86.19,27691.0,85.91,86.19,85.65,86.19,27691.0
2022-05-23 10:30:00,86.14,86.17,85.52,85.6,60216.0,86.14,86.17,85.52,85.6,60216.0
2022-05-23 10:40:00,85.6,85.66,85.28,85.33,24670.0,85.6,85.66,85.28,85.33,24670.0
2022-05-23 10:50:00,85.33,85.81,85.12,85.76,56853.0,85.33,85.81,85.12,85.76,56853.0
2022-05-23 11:00:00,85.75,86.58,85.71,86.58,85844.0,85.75,86.58,85.71,86.58,85844.0
2022-05-23 11:10:00,86.56,86.73,86.41,86.48,74071.0,86.56,86.73,86.41,86.48,74071.0
2022-05-23 11:20:00,86.49,86.53,85.98,86.0,85507.0,86.49,86.53,85.98,86.0,85507.0
2022-05-23 11:30:00,86.04,86.28,86.02,86.11,32937.0,86.04,86.28,86.02,86.11,32937.0
2022-05-23 11:40:00,86.13,86.27,86.0,86.13,22114.0,86.13,86.27,86.0,86.13,22114.0
2022-05-23 11:50:00,86.14,86.29,86.14,86.18,27892.0,86.14,86.29,86.14,86.18,27892.0
2022-05-23 12:00:00,86.21,86.37,86.03,86.03,54182.0,86.21,86.37,86.03,86.03,54182.0
2022-05-23 12:10:00,86.0,86.0,85.57,85.57,31427.0,86.0,86.0,85.57,85.57,31427.0
2022-05-23 12:20:00,85.56,85.85,85.54,85.79,32627.0,85.56,85.85,85.54,85.79,32627.0
2022-05-23 12:30:00,85.84,86.01,85.81,86.01,27723.0,85.84,86.01,85.81,86.01,27723.0
2022-05-23 12:40:00,86.03,86.03,85.85,85.85,12861.0,86.03,86.03,85.85,85.85,12861.0
2022-05-23 12:50:00,85.86,85.86,85.58,85.86,16221.0,85.86,85.86,85.58,85.86,16221.0
2022-05-23 13:00:00,85.91,85.94,85.8,85.89,44537.0,85.91,85.94,85.8,85.89,44537.0
2022-05-23 13:10:00,85.89,85.9,85.42,85.66,30790.0,85.89,85.9,85.42,85.66,30790.0
2022-05-23 13:20:00,85.66,85.81,85.58,85.75,17912.0,85.66,85.81,85.58,85.75,17912.0
2022-05-23 13:30:00,85.73,85.95,85.67,85.86,22792.0,85.73,85.95,85.67,85.86,22792.0
2022-05-23 13:40:00,85.85,86.01,85.85,85.97,24974.0,85.85,86.01,85.85,85.97,24974.0
2022-05-23 13:50:00,85.97,86.19,85.92,86.19,23452.0,85.97,86.19,85.92,86.19,23452.0
2022-05-23 14:00:00,86.2,86.25,86.04,86.12,15098.0,86.2,86.25,86.04,86.12,15098.0
2022-05-23 14:10:00,86.14,86.34,86.13,86.21,31880.0,86.14,86.34,86.13,86.21,31880.0
2022-05-23 14:20:00,86.22,86.26,86.1,86.16,14860.0,86.22,86.26,86.1,86.16,14860.0
2022-05-23 14:30:00,86.16,86.21,86.08,86.2,19518.0,86.16,86.21,86.08,86.2,19518.0
2022-05-23 14:40:00,86.23,86.39,86.19,86.27,26421.0,86.23,86.39,86.19,86.27,26421.0
2022-05-23 14:50:00,86.26,86.4,86.23,86.27,24496.0,86.26,86.4,86.23,86.27,24496.0
2022-05-23 15:00:00,86.27,86.42,86.27,86.39,27831.0,86.27,86.42,86.27,86.39,27831.0
2022-05-23 15:10:00,86.39,86.39,86.11,86.19,47432.0,86.39,86.39,86.11,86.19,47432.0
2022-05-23 15:20:00,86.19,86.22,86.08,86.15,36383.0,86.19,86.22,86.08,86.15,36383.0
2022-05-23 15:30:00,86.17,86.34,85.93,85.94,41338.0,86.17,86.34,85.93,85.94,41338.0
2022-05-23 15:40:00,85.92,85.99,85.67,85.67,60785.0,85.92,85.99,85.67,85.67,60785.0
2022-05-23 15:50:00,85.69,86.1,85.69,86.07,171278.0,85.69,86.1,85.69,86.07,171278.0
2022-05-24 09:30:00,86.37,86.49,85.82,86.13,60752.0,86.37,86.49,85.82,86.13,60752.0
2022-05-24 09:40:00,86.12,86.17,85.59,85.64,39926.0,86.12,86.17,85.59,85.64,39926.0
2022-05-24 09:50:00,85.7,86.02,85.68,86.0,22442.0,85.7,86.02,85.68,86.0,22442.0
2022-05-24 10:00:00,85.99,86.29,85.6,85.71,35664.0,85.99,86.29,85.6,85.71,35664.0
2022-05-24 10:10:00,85.68,85.99,85.62,85.9,83963.0,85.68,85.99,85.62,85.9,83963.0
2022-05-24 10:20:00,85.95,86.37,85.83,86.05,21677.0,85.95,86.37,85.83,86.05,21677.0
2022-05-24 10:30:00,86.02,86.1,85.87,86.04,23216.0,86.02,86.1,85.87,86.04,23216.0
2022-05-24 10:40:00,86.04,86.41,85.8,85.83,22784.0,86.04,86.41,85.8,85.83,22784.0
2022-05-24 10:50:00,85.86,86.02,85.8,85.97,42182.0,85.86,86.02,85.8,85.97,42182.0
2022-05-24 11:00:00,85.95,86.15,85.93,86.1,19248.0,85.95,86.15,85.93,86.1,19248.0
2022-05-24 11:10:00,86.08,86.12,85.6,85.6,64429.0,86.08,86.12,85.6,85.6,64429.0
2022-05-24 11:20:00,85.57,85.79,85.49,85.79,17369.0,85.57,85.79,85.49,85.79,17369.0
2022-05-24 11:30:00,85.81,86.06,85.8,85.91,33222.0,85.81,86.06,85.8,85.91,33222.0
2022-05-24 11:40:00,85.91,86.27,85.91,86.27,68970.0,85.91,86.27,85.91,86.27,68970.0
2022-05-24 11:50:00,86.27,86.38,86.01,86.25,14445.0,86.27,86.38,86.01,86.25,14445.0
2022-05-24 12:00:00,86.19,86.25,86.13,86.2,19884.0,86.19,86.25,86.13,86.2,19884.0
2022-05-24 12:10:00,86.18,86.44,86.15,86.26,16668.0,86.18,86.44,86.15,86.26,16668.0
2022-05-24 12:20:00,86.22,86.26,85.91,85.91,22086.0,86.22,86.26,85.91,85.91,22086.0
2022-05-24 12:30:00,85.88,85.91,85.39,85.41,8526.0,85.88,85.91,85.39,85.41,8526.0
2022-05-24 12:40:00,85.42,85.6,85.35,85.6,12633.0,85.42,85.6,85.35,85.6,12633.0
2022-05-24 12:50:00,85.59,85.86,85.58,85.73,13471.0,85.59,85.86,85.58,85.73,13471.0
2022-05-24 13:00:00,85.7,85.7,85.35,85.43,11025.0,85.7,85.7,85.35,85.43,11025.0
2022-05-24 13:10:00,85.41,85.73,85.38,85.67,8637.0,85.41,85.73,85.38,85.67,8637.0
2022-05-24 13:20:00,85.68,85.85,85.6,85.85,15585.0,85.68,85.85,85.6,85.85,15585.0
2022-05-24 13:30:00,85.85,86.02,85.78,85.99,18363.0,85.85,86.02,85.78,85.99,18363.0
2022-05-24 13:40:00,86.0,86.07,85.87,86.05,23957.0,86.0,86.07,85.87,86.05,23957.0
2022-05-24 13:50:00,86.02,86.05,85.86,85.9,23794.0,86.02,86.05,85.86,85.9,23794.0
2022-05-24 14:00:00,85.89,86.13,85.81,86.06,77317.0,85.89,86.13,85.81,86.06,77317.0
2022-05-24 14:10:00,86.04,86.28,86.04,86.18,22436.0,86.04,86.28,86.04,86.18,22436.0
2022-05-24 14:20:00,86.17,86.59,86.16,86.55,22137.0,86.17,86.59,86.16,86.55,22137.0
2022-05-24 14:30:00,86.52,86.87,86.52,86.79,46453.0,86.52,86.87,86.52,86.79,46453.0
2022-05-24 14:40:00,86.79,86.85,86.51,86.6,41729.0,86.79,86.85,86.51,86.6,41729.0
2022-05-24 14:50:00,86.58,86.67,86.29,86.33,73956.0,86.58,86.67,86.29,86.33,73956.0
2022-05-24 15:00:00,86.36,86.86,86.36,86.77,23774.0,86.36,86.86,86.36,86.77,23774.0
2022-05-24 15:10:00,86.8,86.94,86.77,86.81,17749.0,86.8,86.94,86.77,86.81,17749.0
2022-05-24 15:20:00,86.8,86.88,86.69,86.84,34867.0,86.8,86.88,86.69,86.84,34867.0
2022-05-24 15:30:00,86.87,87.27,86.73,87.25,94803.0,86.87,87.27,86.73,87.25,94803.0
2022-05-24 15:40:00,87.22,87.34,87.04,87.17,46949.0,87.22,87.34,87.04,87.17,46949.0
2022-05-24 15:50:00,87.18,87.24,86.91,87.23,195849.0,87.18,87.24,86.91,87.23,195849.0
2022-05-25 09:30:00,86.65,86.65,85.57,86.05,83714.0,86.65,86.65,85.57,86.05,83714.0
2022-05-25 09:40:00,86.08,86.08,85.27,85.79,57141.0,86.08,86.08,85.27,85.79,57141.0
2022-05-25 09:50:00,85.98,86.16,85.65,85.7,35889.0,85.98,86.16,85.65,85.7,35889.0
2022-05-25 10:00:00,85.68,86.04,85.57,86.0,51863.0,85.68,86.04,85.57,86.0,51863.0
2022-05-25 10:10:00,85.98,86.17,85.72,85.94,30167.0,85.98,86.17,85.72,85.94,30167.0
2022-05-25 10:20:00,85.94,86.37,85.87,86.06,178146.0,85.94,86.37,85.87,86.06,178146.0
2022-05-25 10:30:00,86.09,86.27,85.84,86.18,79619.0,86.09,86.27,85.84,86.18,79619.0
2022-05-25 10:40:00,86.15,86.17,85.79,85.8,27779.0,86.15,86.17,85.79,85.8,27779.0
2022-05-25 10:50:00,85.84,86.0,85.7,85.92,62584.0,85.84,86.0,85.7,85.92,62584.0
2022-05-25 11:00:00,85.91,85.97,85.42,85.52,30368.0,85.91,85.97,85.42,85.52,30368.0
2022-05-25 11:10:00,85.48,85.48,85.17,85.33,28096.0,85.48,85.48,85.17,85.33,28096.0
2022-05-25 11:20:00,85.36,85.6,85.29,85.36,27399.0,85.36,85.6,85.29,85.36,27399.0
2022-05-25 11:30:00,85.34,85.4,84.79,84.84,32978.0,85.34,85.4,84.79,84.84,32978.0
2022-05-25 11:40:00,84.81,85.03,84.79,84.88,19754.0,84.81,85.03,84.79,84.88,19754.0
2022-05-25 11:50:00,84.84,84.98,84.69,84.84,38523.0,84.84,84.98,84.69,84.84,38523.0
2022-05-25 12:00:00,84.87,85.2,84.85,85.06,39885.0,84.87,85.2,84.85,85.06,39885.0
2022-05-25 12:10:00,85.05,85.13,84.86,84.94,37827.0,85.05,85.13,84.86,84.94,37827.0
2022-05-25 12:20:00,84.98,84.99,84.68,84.75,8467.0,84.98,84.99,84.68,84.75,8467.0
2022-05-25 12:30:00,84.77,84.79,84.53,84.62,14354.0,84.77,84.79,84.53,84.62,14354.0
2022-05-25 12:40:00,84.65,84.7,84.45,84.51,16615.0,84.65,84.7,84.45,84.51,16615.0
2022-05-25 12:50:00,84.47,84.6,84.39,84.57,49405.0,84.47,84.6,84.39,84.57,49405.0
2022-05-25 13:00:00,84.57,84.82,84.56,84.78,11957.0,84.57,84.82,84.56,84.78,11957.0
2022-05-25 13:10:00,84.82,84.84,84.66,84.75,23625.0,84.82,84.84,84.66,84.75,23625.0
2022-05-25 13:20:00,84.75,85.06,84.73,84.84,61994.0,84.75,85.06,84.73,84.84,61994.0
2022-05-25 13:30:00,84.83,84.96,84.83,84.83,15532.0,84.83,84.96,84.83,84.83,15532.0
2022-05-25 13:40:00,84.81,85.01,84.79,84.92,12960.0,84.81,85.01,84.79,84.92,12960.0
2022-05-25 13:50:00,84.92,84.93,84.69,84.79,14302.0,84.92,84.93,84.69,84.79,14302.0
2022-05-25 14:00:00,84.79,85.09,84.4,84.59,25853.0,84.79,85.09,84.4,84.59,25853.0
2022-05-25 14:10:00,84.69,85.03,84.51,85.0,28180.0,84.69,85.03,84.51,85.0,28180.0
2022-05-25 14:20:00,84.94,85.27,84.94,85.16,18421.0,84.94,85.27,84.94,85.16,18421.0
2022-05-25 14:30:00,85.25,85.26,85.03,85.07,28212.0,85.25,85.26,85.03,85.07,28212.0
2022-05-25 14:40:00,85.04,85.21,84.98,85.02,15833.0,85.04,85.21,84.98,85.02,15833.0
2022-05-25 14:50:00,85.06,85.32,85.02,85.05,29798.0,85.06,85.32,85.02,85.05,29798.0
2022-05-25 15:00:00,85.05,85.39,85.03,85.38,41258.0,85.05,85.39,85.03,85.38,41258.0
2022-05-25 15:10:00,85.39,85.48,85.3,85.38,18957.0,85.39,85.48,85.3,85.38,18957.0
2022-05-25 15:20:00,85.36,85.52,85.3,85.48,21728.0,85.36,85.52,85.3,85.48,21728.0
2022-05-25 15:30:00,85.48,85.66,85.47,85.51,34754.0,85.48,85.66,85.47,85.51,34754.0
2022-05-25 15:40:00,85.52,85.73,85.48,85.59,38302.0,85.52,85.73,85.48,85.59,38302.0
2022-05-25 15:50:00,85.57,85.59,85.25,85.32,269875.0,85.57,85.59,85.25,85.32,269875.0
2022-05-26 09:30:00,81.99,83.47,81.01,82.74,200097.0,81.99,83.47,81.01,82.74,200097.0
2022-05-26 09:40:00,82.64,83.13,82.11,82.74,64562.0,82.64,83.13,82.11,82.74,64562.0
2022-05-26 09:50:00,82.76,83.05,82.54,82.58,31043.0,82.76,83.05,82.54,82.58,31043.0
2022-05-26 10:00:00,82.58,82.99,82.52,82.81,51086.0,82.58,82.99,82.52,82.81,51086.0
2022-05-26 10:10:00,82.84,82.84,82.38,82.55,69538.0,82.84,82.84,82.38,82.55,69538.0
2022-05-26 10:20:00,82.56,82.62,82.12,82.25,56812.0,82.56,82.62,82.12,82.25,56812.0
2022-05-26 10:30:00,82.24,82.39,82.07,82.16,66479.0,82.24,82.39,82.07,82.16,66479.0
2022-05-26 10:40:00,82.15,82.22,81.65,81.66,78042.0,82.15,82.22,81.65,81.66,78042.0
2022-05-26 10:50:00,81.66,82.01,81.59,82.01,58932.0,81.66,82.01,81.59,82.01,58932.0
2022-05-26 11:00:00,81.93,82.08,81.87,82.05,78469.0,81.93,82.08,81.87,82.05,78469.0
2022-05-26 11:10:00,82.12,82.35,82.07,82.13,56863.0,82.12,82.35,82.07,82.13,56863.0
2022-05-26 11:20:00,82.15,82.45,82.11,82.23,137093.0,82.15,82.45,82.11,82.23,137093.0
2022-05-26 11:30:00,82.26,82.46,82.22,82.36,31005.0,82.26,82.46,82.22,82.36,31005.0
2022-05-26 11:40:00,82.36,82.37,81.95,82.02,58314.0,82.36,82.37,81.95,82.02,58314.0
2022-05-26 11:50:00,82.03,82.05,81.8,82.02,64470.0,82.03,82.05,81.8,82.02,64470.0
2022-05-26 12:00:00,82.03,82.23,82.01,82.1,41051.0,82.03,82.23,82.01,82.1,41051.0
2022-05-26 12:10:00,82.1,82.21,82.0,82.03,43850.0,82.1,82.21,82.0,82.03,43850.0
2022-05-26 12:20:00,82.03,82.25,82.0,82.24,39801.0,82.03,82.25,82.0,82.24,39801.0
2022-05-26 12:30:00,82.24,82.3,82.14,82.2,31909.0,82.24,82.3,82.14,82.2,31909.0
2022-05-26 12:40:00,82.2,82.25,82.01,82.06,28962.0,82.2,82.25,82.01,82.06,28962.0
2022-05-26 12:50:00,82.05,82.42,82.02,82.32,148642.0,82.05,82.42,82.02,82.32,148642.0
2022-05-26 13:00:00,82.4,82.44,82.26,82.39,114116.0,82.4,82.44,82.26,82.39,114116.0
2022-05-26 13:10:00,82.41,82.45,82.24,82.31,54757.0,82.41,82.45,82.24,82.31,54757.0
2022-05-26 13:20:00,82.34,82.36,82.11,82.24,68878.0,82.34,82.36,82.11,82.24,68878.0
2022-05-26 13:30:00,82.22,82.33,82.18,82.19,68496.0,82.22,82.33,82.18,82.19,68496.0
2022-05-26 13:40:00,82.2,82.26,82.14,82.2,93840.0,82.2,82.26,82.14,82.2,93840.0
2022-05-26 13:50:00,82.2,82.3,81.99,81.99,75712.0,82.2,82.3,81.99,81.99,75712.0
2022-05-26 14:00:00,82.0,82.19,81.99,82.19,72819.0,82.0,82.19,81.99,82.19,72819.0
2022-05-26 14:10:00,82.2,82.2,81.9,81.92,50119.0,82.2,82.2,81.9,81.92,50119.0
2022-05-26 14:20:00,81.93,82.12,81.91,81.95,56935.0,81.93,82.12,81.91,81.95,56935.0
2022-05-26 14:30:00,81.92,82.08,81.91,82.0,35904.0,81.92,82.08,81.91,82.0,35904.0
2022-05-26 14:40:00,82.0,82.27,81.99,82.13,57259.0,82.0,82.27,81.99,82.13,57259.0
2022-05-26 14:50:00,82.12,82.25,82.06,82.17,73175.0,82.12,82.25,82.06,82.17,73175.0
2022-05-26 15:00:00,82.16,82.17,81.92,82.09,72483.0,82.16,82.17,81.92,82.09,72483.0
2022-05-26 15:10:00,82.07,82.15,81.88,81.95,85746.0,82.07,82.15,81.88,81.95,85746.0
2022-05-26 15:20:00,81.94,82.0,81.76,81.94,81938.0,81.94,82.0,81.76,81.94,81938.0
2022-05-26 15:30:00,81.93,82.15,81.89,82.01,202106.0,81.93,82.15,81.89,82.01,202106.0
2022-05-26 15:40:00,82.0,82.32,81.96,82.3,245278.0,82.0,82.32,81.96,82.3,245278.0
2022-05-26 15:50:00,82.3,82.35,81.77,81.88,390845.0,82.3,82.35,81.77,81.88,390845.0
2022-05-27 09:30:00,82.44,82.85,82.04,82.71,110918.0,82.44,82.85,82.04,82.71,110918.0
2022-05-27 09:40:00,82.68,83.38,82.5,82.72,169692.0,82.68,83.38,82.5,82.72,169692.0
2022-05-27 09:50:00,82.63,83.21,82.52,83.01,81842.0,82.63,83.21,82.52,83.01,81842.0
2022-05-27 10:00:00,83.01,83.2,82.56,82.67,153354.0,83.01,83.2,82.56,82.67,153354.0
2022-05-27 10:10:00,82.69,82.7,82.3,82.58,82154.0,82.69,82.7,82.3,82.58,82154.0
2022-05-27 10:20:00,82.6,82.74,82.16,82.22,83752.0,82.6,82.74,82.16,82.22,83752.0
2022-05-27 10:30:00,82.28,82.43,82.12,82.23,103971.0,82.28,82.43,82.12,82.23,103971.0
2022-05-27 10:40:00,82.25,82.74,82.22,82.71,75680.0,82.25,82.74,82.22,82.71,75680.0
2022-05-27 10:50:00,82.74,82.92,82.46,82.56,61920.0,82.74,82.92,82.46,82.56,61920.0
2022-05-27 11:00:00,82.56,82.79,82.26,82.39,147975.0,82.56,82.79,82.26,82.39,147975.0
2022-05-27 11:10:00,82.4,82.75,82.26,82.58,162613.0,82.4,82.75,82.26,82.58,162613.0
2022-05-27 11:20:00,82.6,82.9,82.6,82.77,45452.0,82.6,82.9,82.6,82.77,45452.0
2022-05-27 11:30:00,82.77,82.88,82.66,82.8,52676.0,82.77,82.88,82.66,82.8,52676.0
2022-05-27 11:40:00,82.8,83.27,82.8,83.24,84321.0,82.8,83.27,82.8,83.24,84321.0
2022-05-27 11:50:00,83.25,83.4,83.25,83.34,33278.0,83.25,83.4,83.25,83.34,33278.0
2022-05-27 12:00:00,83.33,83.35,82.95,82.98,47024.0,83.33,83.35,82.95,82.98,47024.0
2022-05-27 12:10:00,82.98,83.08,82.75,83.03,58517.0,82.98,83.08,82.75,83.03,58517.0
2022-05-27 12:20:00,83.04,83.07,82.9,83.03,29657.0,83.04,83.07,82.9,83.03,29657.0
2022-05-27 12:30:00,83.03,83.42,83.0,83.41,41089.0,83.03,83.42,83.0,83.41,41089.0
2022-05-27 12:40:00,83.42,83.76,83.33,83.7,33347.0,83.42,83.76,83.33,83.7,33347.0
2022-05-27 12:50:00,83.71,83.8,83.63,83.69,25105.0,83.71,83.8,83.63,83.69,25105.0
2022-05-27 13:00:00,83.7,83.74,83.52,83.56,52408.0,83.7,83.74,83.52,83.56,52408.0
2022-05-27 13:10:00,83.56,83.71,83.56,83.67,53567.0,83.56,83.71,83.56,83.67,53567.0
2022-05-27 13:20:00,83.68,83.8,83.65,83.78,42460.0,83.68,83.8,83.65,83.78,42460.0
2022-05-27 13:30:00,83.77,83.8,83.64,83.67,39795.0,83.77,83.8,83.64,83.67,39795.0
2022-05-27 13:40:00,83.67,83.8,83.66,83.77,28875.0,83.67,83.8,83.66,83.77,28875.0
2022-05-27 13:50:00,83.77,83.82,83.7,83.73,28780.0,83.77,83.82,83.7,83.73,28780.0
2022-05-27 14:00:00,83.73,84.08,83.73,84.06,38300.0,83.73,84.08,83.73,84.06,38300.0
2022-05-27 14:10:00,84.05,84.06,83.83,83.84,36192.0,84.05,84.06,83.83,83.84,36192.0
2022-05-27 14:20:00,83.83,83.87,83.66,83.78,49709.0,83.83,83.87,83.66,83.78,49709.0
2022-05-27 14:30:00,83.78,83.89,83.78,83.83,34506.0,83.78,83.89,83.78,83.83,34506.0
2022-05-27 14:40:00,83.81,84.01,83.79,83.98,35961.0,83.81,84.01,83.79,83.98,35961.0
2022-05-27 14:50:00,83.98,84.15,83.89,83.89,57923.0,83.98,84.15,83.89,83.89,57923.0
2022-05-27 15:00:00,83.89,84.19,83.89,84.15,50298.0,83.89,84.19,83.89,84.15,50298.0
2022-05-27 15:10:00,84.15,84.31,84.1,84.18,43768.0,84.15,84.31,84.1,84.18,43768.0
2022-05-27 15:20:00,84.17,84.32,84.14,84.24,65904.0,84.17,84.32,84.14,84.24,65904.0
2022-05-27 15:30:00,84.23,84.4,84.2,84.33,72726.0,84.23,84.4,84.2,84.33,72726.0
2022-05-27 15:40:00,84.32,84.38,84.1,84.13,114176.0,84.32,84.38,84.1,84.13,114176.0
2022-05-27 15:50:00,84.14,84.43,84.13,84.42,308421.0,84.14,84.43,84.13,84.42,308421.0
2022-05-31 09:30:00,83.92,84.06,83.41,83.54,82913.0,83.92,84.06,83.41,83.54,82913.0
2022-05-31 09:40:00,83.5,83.66,83.09,83.28,47338.0,83.5,83.66,83.09,83.28,47338.0
2022-05-31 09:50:00,83.31,84.05,83.3,83.69,40779.0,83.31,84.05,83.3,83.69,40779.0
2022-05-31 10:00:00,83.62,83.69,83.08,83.23,37601.0,83.62,83.69,83.08,83.23,37601.0
2022-05-31 10:10:00,83.22,83.35,83.07,83.26,29379.0,83.22,83.35,83.07,83.26,29379.0
2022-05-31 10:20:00,83.31,83.55,83.04,83.14,42815.0,83.31,83.55,83.04,83.14,42815.0
2022-05-31 10:30:00,83.1,83.36,83.04,83.31,38967.0,83.1,83.36,83.04,83.31,38967.0
2022-05-31 10:40:00,83.3,83.52,83.3,83.52,11819.0,83.3,83.52,83.3,83.52,11819.0
2022-05-31 10:50:00,83.44,83.56,83.36,83.47,11427.0,83.44,83.56,83.36,83.47,11427.0
2022-05-31 11:00:00,83.47,83.49,83.06,83.11,14507.0,83.47,83.49,83.06,83.11,14507.0
2022-05-31 11:10:00,83.05,83.14,82.83,82.86,17058.0,83.05,83.14,82.83,82.86,17058.0
2022-05-31 11:20:00,82.86,82.92,82.6,82.6,37251.0,82.86,82.92,82.6,82.6,37251.0
2022-05-31 11:30:00,82.59,82.66,82.41,82.52,26234.0,82.59,82.66,82.41,82.52,26234.0
2022-05-31 11:40:00,82.52,82.69,82.47,82.65,21793.0,82.52,82.69,82.47,82.65,21793.0
2022-05-31 11:50:00,82.66,82.92,82.66,82.89,33903.0,82.66,82.92,82.66,82.89,33903.0
2022-05-31 12:00:00,82.91,82.96,82.68,82.71,22524.0,82.91,82.96,82.68,82.71,22524.0
2022-05-31 12:10:00,82.67,82.81,82.49,82.57,24314.0,82.67,82.81,82.49,82.57,24314.0
2022-05-31 12:20:00,82.56,82.69,82.45,82.47,15509.0,82.56,82.69,82.45,82.47,15509.0
2022-05-31 12:30:00,82.45,82.6,82.38,82.59,14313.0,82.45,82.6,82.38,82.59,14313.0
2022-05-31 12:40:00,82.59,82.72,82.51,82.57,11696.0,82.59,82.72,82.51,82.57,11696.0
2022-05-31 12:50:00,82.57,82.72,82.5,82.53,20925.0,82.57,82.72,82.5,82.53,20925.0
2022-05-31 13:00:00,82.54,82.63,82.42,82.61,46799.0,82.54,82.63,82.42,82.61,46799.0
2022-05-31 13:10:00,82.59,82.59,82.17,82.21,29497.0,82.59,82.59,82.17,82.21,29497.0
2022-05-31 13:20:00,82.22,82.3,82.17,82.29,29778.0,82.22,82.3,82.17,82.29,29778.0
2022-05-31 13:30:00,82.27,82.48,82.22,82.28,19308.0,82.27,82.48,82.22,82.28,19308.0
2022-05-31 13:40:00,82.27,82.37,82.04,82.09,29880.0,82.27,82.37,82.04,82.09,29880.0
2022-05-31 13:50:00,82.06,82.23,82.06,82.23,26380.0,82.06,82.23,82.06,82.23,26380.0
2022-05-31 14:00:00,82.22,82.32,82.09,82.2,25103.0,82.22,82.32,82.09,82.2,25103.0
2022-05-31 14:10:00,82.17,82.56,82.15,82.55,40411.0,82.17,82.56,82.15,82.55,40411.0
2022-05-31 14:20:00,82.56,82.59,82.31,82.43,43541.0,82.56,82.59,82.31,82.43,43541.0
2022-05-31 14:30:00,82.41,82.47,82.14,82.16,21625.0,82.41,82.47,82.14,82.16,21625.0
2022-05-31 14:40:00,82.17,82.17,81.82,81.88,27956.0,82.17,82.17,81.82,81.88,27956.0
2022-05-31 14:50:00,81.87,82.19,81.77,82.14,46800.0,81.87,82.19,81.77,82.14,46800.0
2022-05-31 15:00:00,82.12,82.12,81.78,81.89,49583.0,82.12,82.12,81.78,81.89,49583.0
2022-05-31 15:10:00,81.87,81.99,81.74,81.77,64179.0,81.87,81.99,81.74,81.77,64179.0
2022-05-31 15:20:00,81.77,81.88,81.66,81.76,41674.0,81.77,81.88,81.66,81.76,41674.0
2022-05-31 15:30:00,81.76,82.12,81.75,82.05,82421.0,81.76,82.12,81.75,82.05,82421.0
2022-05-31 15:40:00,82.06,82.11,81.64,81.65,112114.0,82.06,82.11,81.64,81.65,112114.0
2022-05-31 15:50:00,81.65,81.86,81.07,81.46,529879.0,81.65,81.86,81.07,81.46,529879.0
2022-06-01 09:30:00,81.9,82.35,81.74,81.84,64429.0,81.9,82.35,81.74,81.84,64429.0
2022-06-01 09:40:00,81.7,81.74,80.97,81.03,25371.0,81.7,81.74,80.97,81.03,25371.0
2022-06-01 09:50:00,81.04,81.13,80.67,81.13,77745.0,81.04,81.13,80.67,81.13,77745.0
2022-06-01 10:00:00,81.16,81.34,80.84,80.91,32898.0,81.16,81.34,80.84,80.91,32898.0
2022-06-01 10:10:00,80.91,80.92,80.36,80.49,55464.0,80.91,80.92,80.36,80.49,55464.0
2022-06-01 10:20:00,80.5,80.75,80.48,80.68,33643.0,80.5,80.75,80.48,80.68,33643.0
2022-06-01 10:30:00,80.66,80.83,80.55,80.68,29888.0,80.66,80.83,80.55,80.68,29888.0
2022-06-01 10:40:00,80.64,80.65,80.3,80.59,18887.0,80.64,80.65,80.3,80.59,18887.0
2022-06-01 10:50:00,80.59,80.74,80.45,80.64,43313.0,80.59,80.74,80.45,80.64,43313.0
2022-06-01 11:00:00,80.6,80.75,80.4,80.61,15275.0,80.6,80.75,80.4,80.61,15275.0
2022-06-01 11:10:00,80.64,80.79,80.56,80.67,21894.0,80.64,80.79,80.56,80.67,21894.0
2022-06-01 11:20:00,80.67,80.69,80.45,80.56,14544.0,80.67,80.69,80.45,80.56,14544.0
2022-06-01 11:30:00,80.56,80.64,80.47,80.56,26196.0,80.56,80.64,80.47,80.56,26196.0
2022-06-01 11:40:00,80.58,80.66,80.42,80.47,17873.0,80.58,80.66,80.42,80.47,17873.0
2022-06-01 11:50:00,80.44,80.6,80.38,80.46,21923.0,80.44,80.6,80.38,80.46,21923.0
2022-06-01 12:00:00,80.48,80.82,80.4,80.77,14598.0,80.48,80.82,80.4,80.77,14598.0
2022-06-01 12:10:00,80.75,80.97,80.7,80.87,28522.0,80.75,80.97,80.7,80.87,28522.0
2022-06-01 12:20:00,80.86,80.89,80.74,80.77,15059.0,80.86,80.89,80.74,80.77,15059.0
2022-06-01 12:30:00,80.78,80.87,80.69,80.74,19881.0,80.78,80.87,80.69,80.74,19881.0
2022-06-01 12:40:00,80.72,80.76,80.39,80.45,21149.0,80.72,80.76,80.39,80.45,21149.0
2022-06-01 12:50:00,80.44,80.71,80.42,80.63,19577.0,80.44,80.71,80.42,80.63,19577.0
2022-06-01 13:00:00,80.65,80.96,80.65,80.95,16354.0,80.65,80.96,80.65,80.95,16354.0
2022-06-01 13:10:00,80.94,81.06,80.9,81.04,64729.0,80.94,81.06,80.9,81.04,64729.0
2022-06-01 13:20:00,81.05,81.29,81.05,81.19,20272.0,81.05,81.29,81.05,81.19,20272.0
2022-06-01 13:30:00,81.21,81.36,81.14,81.19,39491.0,81.21,81.36,81.14,81.19,39491.0
2022-06-01 13:40:00,81.19,81.28,81.04,81.08,27369.0,81.19,81.28,81.04,81.08,27369.0
2022-06-01 13:50:00,81.1,81.1,80.81,80.81,21146.0,81.1,81.1,80.81,80.81,21146.0
2022-06-01 14:00:00,80.82,80.97,80.8,80.94,32442.0,80.82,80.97,80.8,80.94,32442.0
2022-06-01 14:10:00,80.95,80.96,80.85,80.9,13117.0,80.95,80.96,80.85,80.9,13117.0
2022-06-01 14:20:00,80.91,81.42,80.91,81.23,23608.0,80.91,81.42,80.91,81.23,23608.0
2022-06-01 14:30:00,81.24,81.32,81.13,81.15,24383.0,81.24,81.32,81.13,81.15,24383.0
2022-06-01 14:40:00,81.1,81.28,81.08,81.1,17934.0,81.1,81.28,81.08,81.1,17934.0
2022-06-01 14:50:00,81.09,81.16,81.04,81.09,19085.0,81.09,81.16,81.04,81.09,19085.0
2022-06-01 15:00:00,81.11,81.25,81.05,81.2,18458.0,81.11,81.25,81.05,81.2,18458.0
2022-06-01 15:10:00,81.19,81.38,81.17,81.34,38455.0,81.19,81.38,81.17,81.34,38455.0
2022-06-01 15:20:00,81.34,81.39,81.3,81.32,21415.0,81.34,81.39,81.3,81.32,21415.0
2022-06-01 15:30:00,81.33,81.71,81.3,81.68,33183.0,81.33,81.71,81.3,81.68,33183.0
2022-06-01 15:40:00,81.69,81.69,81.4,81.59,50347.0,81.69,81.69,81.4,81.59,50347.0
2022-06-01 15:50:00,81.62,81.67,81.22,81.24,158914.0,81.62,81.67,81.22,81.24,158914.0
2022-06-02 09:30:00,81.36,81.53,80.6,80.76,49455.0,81.36,81.53,80.6,80.76,49455.0
2022-06-02 09:40:00,80.74,80.88,79.89,80.13,38718.0,80.74,80.88,79.89,80.13,38718.0
2022-06-02 09:50:00,80.07,80.45,79.98,80.28,34560.0,80.07,80.45,79.98,80.28,34560.0
2022-06-02 10:00:00,80.38,80.55,80.26,80.55,24301.0,80.38,80.55,80.26,80.55,24301.0
2022-06-02 10:10:00,80.57,80.8,80.5,80.55,28054.0,80.57,80.8,80.5,80.55,28054.0
2022-06-02 10:20:00,80.52,80.58,80.2,80.42,17416.0,80.52,80.58,80.2,80.42,17416.0
2022-06-02 10:30:00,80.4,80.83,80.4,80.83,22061.0,80.4,80.83,80.4,80.83,22061.0
2022-06-02 10:40:00,80.87,81.11,80.83,81.05,50270.0,80.87,81.11,80.83,81.05,50270.0
2022-06-02 10:50:00,81.15,81.28,80.99,81.28,23543.0,81.15,81.28,80.99,81.28,23543.0
2022-06-02 11:00:00,81.29,81.5,81.26,81.37,15810.0,81.29,81.5,81.26,81.37,15810.0
2022-06-02 11:10:00,81.36,81.59,81.28,81.57,19812.0,81.36,81.59,81.28,81.57,19812.0
2022-06-02 11:20:00,81.58,81.78,81.55,81.74,42925.0,81.58,81.78,81.55,81.74,42925.0
2022-06-02 11:30:00,81.71,81.78,81.62,81.68,12664.0,81.71,81.78,81.62,81.68,12664.0
2022-06-02 11:40:00,81.7,82.12,81.68,82.1,11700.0,81.7,82.12,81.68,82.1,11700.0
2022-06-02 11:50:00,82.14,82.27,81.98,82.03,10986.0,82.14,82.27,81.98,82.03,10986.0
2022-06-02 12:00:00,82.03,82.25,82.02,82.08,11907.0,82.03,82.25,82.02,82.08,11907.0
2022-06-02 12:10:00,82.06,82.16,82.02,82.12,15305.0,82.06,82.16,82.02,82.12,15305.0
2022-06-02 12:20:00,82.12,82.18,82.05,82.18,6111.0,82.12,82.18,82.05,82.18,6111.0
2022-06-02 12:30:00,82.25,82.3,82.08,82.28,35399.0,82.25,82.3,82.08,82.28,35399.0
2022-06-02 12:40:00,82.27,82.36,81.96,81.97,22726.0,82.27,82.36,81.96,81.97,22726.0
2022-06-02 12:50:00,81.98,82.05,81.92,82.03,16598.0,81.98,82.05,81.92,82.03,16598.0
2022-06-02 13:00:00,82.0,82.03,81.88,81.93,21295.0,82.0,82.03,81.88,81.93,21295.0
2022-06-02 13:10:00,81.92,81.95,81.72,81.78,31594.0,81.92,81.95,81.72,81.78,31594.0
2022-06-02 13:20:00,81.79,81.82,81.68,81.73,16480.0,81.79,81.82,81.68,81.73,16480.0
2022-06-02 13:30:00,81.73,81.84,81.67,81.77,24132.0,81.73,81.84,81.67,81.77,24132.0
2022-06-02 13:40:00,81.78,81.84,81.66,81.82,45626.0,81.78,81.84,81.66,81.82,45626.0
2022-06-02 13:50:00,81.84,81.85,81.7,81.82,10689.0,81.84,81.85,81.7,81.82,10689.0
2022-06-02 14:00:00,81.8,81.99,81.72,81.99,10322.0,81.8,81.99,81.72,81.99,10322.0
2022-06-02 14:10:00,81.96,82.17,81.96,82.12,23027.0,81.96,82.17,81.96,82.12,23027.0
2022-06-02 14:20:00,82.13,82.23,82.07,82.2,22367.0,82.13,82.23,82.07,82.2,22367.0
2022-06-02 14:30:00,82.22,82.29,82.12,82.15,15061.0,82.22,82.29,82.12,82.15,15061.0
2022-06-02 14:40:00,82.13,82.19,82.07,82.11,21114.0,82.13,82.19,82.07,82.11,21114.0
2022-06-02 14:50:00,82.11,82.21,82.07,82.13,36441.0,82.11,82.21,82.07,82.13,36441.0
2022-06-02 15:00:00,82.11,82.36,82.09,82.31,26233.0,82.11,82.36,82.09,82.31,26233.0
2022-06-02 15:10:00,82.29,82.39,82.27,82.36,20364.0,82.29,82.39,82.27,82.36,20364.0
2022-06-02 15:20:00,82.39,82.53,82.17,82.3,73957.0,82.39,82.53,82.17,82.3,73957.0
2022-06-02 15:30:00,82.28,82.31,82.21,82.26,32591.0,82.28,82.31,82.21,82.26,32591.0
2022-06-02 15:40:00,82.27,82.32,82.2,82.26,72320.0,82.27,82.32,82.2,82.26,72320.0
2022-06-02 15:50:00,82.27,82.65,82.27,82.59,254015.0,82.27,82.65,82.27,82.59,254015.0
2022-06-03 09:30:00,82.31,82.54,81.67,81.93,40200.0,82.31,82.54,81.67,81.93,40200.0
2022-06-03 09:40:00,81.94,82.0,81.74,81.89,16501.0,81.94,82.0,81.74,81.89,16501.0
2022-06-03 09:50:00,81.76,81.97,81.72,81.93,7291.0,81.76,81.97,81.72,81.93,7291.0
2022-06-03 10:00:00,81.99,82.57,81.98,82.37,13633.0,81.99,82.57,81.98,82.37,13633.0
2022-06-03 10:10:00,82.37,82.63,82.2,82.53,17994.0,82.37,82.63,82.2,82.53,17994.0
2022-06-03 10:20:00,82.49,82.49,82.17,82.43,12246.0,82.49,82.49,82.17,82.43,12246.0
2022-06-03 10:30:00,82.4,82.51,82.09,82.16,43579.0,82.4,82.51,82.09,82.16,43579.0
2022-06-03 10:40:00,82.17,82.19,82.06,82.08,13685.0,82.17,82.19,82.06,82.08,13685.0
2022-06-03 10:50:00,82.09,82.3,82.0,82.16,46854.0,82.09,82.3,82.0,82.16,46854.0
2022-06-03 11:00:00,82.16,82.21,81.93,82.05,37234.0,82.16,82.21,81.93,82.05,37234.0
2022-06-03 11:10:00,82.04,82.06,81.83,82.06,23287.0,82.04,82.06,81.83,82.06,23287.0
2022-06-03 11:20:00,82.01,82.03,81.76,81.84,23501.0,82.01,82.03,81.76,81.84,23501.0
2022-06-03 11:30:00,81.8,81.87,81.7,81.87,11699.0,81.8,81.87,81.7,81.87,11699.0
2022-06-03 11:40:00,81.86,81.97,81.83,81.84,14324.0,81.86,81.97,81.83,81.84,14324.0
2022-06-03 11:50:00,81.83,82.06,81.72,82.06,24645.0,81.83,82.06,81.72,82.06,24645.0
2022-06-03 12:00:00,82.05,82.2,82.0,82.03,12420.0,82.05,82.2,82.0,82.03,12420.0
2022-06-03 12:10:00,82.02,82.05,81.87,81.9,10505.0,82.02,82.05,81.87,81.9,10505.0
2022-06-03 12:20:00,81.85,82.24,81.85,82.22,9799.0,81.85,82.24,81.85,82.22,9799.0
2022-06-03 12:30:00,82.19,82.32,82.16,82.31,8698.0,82.19,82.32,82.16,82.31,8698.0
2022-06-03 12:40:00,82.3,82.33,82.13,82.26,12794.0,82.3,82.33,82.13,82.26,12794.0
2022-06-03 12:50:00,82.22,82.39,82.16,82.31,4744.0,82.22,82.39,82.16,82.31,4744.0
2022-06-03 13:00:00,82.31,82.5,82.29,82.43,8791.0,82.31,82.5,82.29,82.43,8791.0
2022-06-03 13:10:00,82.42,82.46,82.23,82.25,11531.0,82.42,82.46,82.23,82.25,11531.0
2022-06-03 13:20:00,82.27,82.4,82.26,82.38,12506.0,82.27,82.4,82.26,82.38,12506.0
2022-06-03 13:30:00,82.36,82.45,82.32,82.36,16221.0,82.36,82.45,82.32,82.36,16221.0
2022-06-03 13:40:00,82.35,82.35,82.1,82.16,24204.0,82.35,82.35,82.1,82.16,24204.0
2022-06-03 13:50:00,82.15,82.19,82.03,82.03,14797.0,82.15,82.19,82.03,82.03,14797.0
2022-06-03 14:00:00,82.01,82.08,81.89,82.01,15895.0,82.01,82.08,81.89,82.01,15895.0
2022-06-03 14:10:00,82.02,82.18,82.02,82.16,14951.0,82.02,82.18,82.02,82.16,14951.0
2022-06-03 14:20:00,82.12,82.22,82.08,82.21,16412.0,82.12,82.22,82.08,82.21,16412.0
2022-06-03 14:30:00,82.22,82.22,81.94,81.99,13605.0,82.22,82.22,81.94,81.99,13605.0
2022-06-03 14:40:00,82.0,82.33,82.0,82.3,25486.0,82.0,82.33,82.0,82.3,25486.0
2022-06-03 14:50:00,82.33,82.39,82.18,82.25,12310.0,82.33,82.39,82.18,82.25,12310.0
2022-06-03 15:00:00,82.3,82.3,82.04,82.09,24914.0,82.3,82.3,82.04,82.09,24914.0
2022-06-03 15:10:00,82.13,82.19,82.02,82.09,22798.0,82.13,82.19,82.02,82.09,22798.0
2022-06-03 15:20:00,82.09,82.18,81.96,82.12,26372.0,82.09,82.18,81.96,82.12,26372.0
2022-06-03 15:30:00,82.07,82.3,82.0,82.19,32315.0,82.07,82.3,82.0,82.19,32315.0
2022-06-03 15:40:00,82.17,82.23,82.02,82.05,80250.0,82.17,82.23,82.02,82.05,80250.0
2022-06-03 15:50:00,82.04,82.21,81.94,81.97,163110.0,82.04,82.21,81.94,81.97,163110.0
2022-06-06 09:30:00,82.79,82.79,82.3,82.47,30213.0,82.79,82.79,82.3,82.47,30213.0
2022-06-06 09:40:00,82.41,83.0,82.37,82.62,37388.0,82.41,83.0,82.37,82.62,37388.0
2022-06-06 09:50:00,82.66,83.05,82.66,82.95,26277.0,82.66,83.05,82.66,82.95,26277.0
2022-06-06 10:00:00,82.97,83.5,82.97,83.33,30304.0,82.97,83.5,82.97,83.33,30304.0
2022-06-06 10:10:00,83.29,83.64,83.26,83.59,29342.0,83.29,83.64,83.26,83.59,29342.0
2022-06-06 10:20:00,83.55,83.6,83.4,83.5,30798.0,83.55,83.6,83.4,83.5,30798.0
2022-06-06 10:30:00,83.5,83.59,83.42,83.5,8741.0,83.5,83.59,83.42,83.5,8741.0
2022-06-06 10:40:00,83.55,83.61,83.28,83.33,8545.0,83.55,83.61,83.28,83.33,8545.0
2022-06-06 10:50:00,83.37,83.5,83.29,83.46,8335.0,83.37,83.5,83.29,83.46,8335.0
2022-06-06 11:00:00,83.43,83.48,83.35,83.43,19698.0,83.43,83.48,83.35,83.43,19698.0
2022-06-06 11:10:00,83.43,83.43,82.96,82.98,23819.0,83.43,83.43,82.96,82.98,23819.0
2022-06-06 11:20:00,83.01,83.06,82.92,83.03,7242.0,83.01,83.06,82.92,83.03,7242.0
2022-06-06 11:30:00,83.02,83.12,82.99,83.08,7637.0,83.02,83.12,82.99,83.08,7637.0
2022-06-06 11:40:00,83.08,83.55,83.08,83.46,10038.0,83.08,83.55,83.08,83.46,10038.0
2022-06-06 11:50:00,83.44,83.69,83.43,83.69,21810.0,83.44,83.69,83.43,83.69,21810.0
2022-06-06 12:00:00,83.67,83.71,83.32,83.34,14655.0,83.67,83.71,83.32,83.34,14655.0
2022-06-06 12:10:00,83.31,83.35,83.17,83.35,7138.0,83.31,83.35,83.17,83.35,7138.0
2022-06-06 12:20:00,83.34,83.45,83.18,83.18,12517.0,83.34,83.45,83.18,83.18,12517.0
2022-06-06 12:30:00,83.19,83.26,83.13,83.22,7065.0,83.19,83.26,83.13,83.22,7065.0
2022-06-06 12:40:00,83.2,83.29,83.14,83.2,5253.0,83.2,83.29,83.14,83.2,5253.0
2022-06-06 12:50:00,83.14,83.26,82.96,83.2,8195.0,83.14,83.26,82.96,83.2,8195.0
2022-06-06 13:00:00,83.2,83.2,82.92,83.08,37542.0,83.2,83.2,82.92,83.08,37542.0
2022-06-06 13:10:00,83.1,83.11,82.96,83.06,10719.0,83.1,83.11,82.96,83.06,10719.0
2022-06-06 13:20:00,83.05,83.11,82.96,82.96,9241.0,83.05,83.11,82.96,82.96,9241.0
2022-06-06 13:30:00,83.0,83.15,82.98,83.06,16568.0,83.0,83.15,82.98,83.06,16568.0
2022-06-06 13:40:00,83.08,83.23,83.04,83.2,15835.0,83.08,83.23,83.04,83.2,15835.0
2022-06-06 13:50:00,83.26,83.39,83.22,83.39,9893.0,83.26,83.39,83.22,83.39,9893.0
2022-06-06 14:00:00,83.38,83.39,83.21,83.21,10607.0,83.38,83.39,83.21,83.21,10607.0
2022-06-06 14:10:00,83.28,83.38,83.23,83.31,18189.0,83.28,83.38,83.23,83.31,18189.0
2022-06-06 14:20:00,83.34,83.37,83.19,83.27,21435.0,83.34,83.37,83.19,83.27,21435.0
2022-06-06 14:30:00,83.24,83.34,83.16,83.2,15318.0,83.24,83.34,83.16,83.2,15318.0
2022-06-06 14:40:00,83.22,83.22,83.07,83.1,9886.0,83.22,83.22,83.07,83.1,9886.0
2022-06-06 14:50:00,83.09,83.1,82.92,83.1,10580.0,83.09,83.1,82.92,83.1,10580.0
2022-06-06 15:00:00,83.07,83.08,82.9,82.92,16061.0,83.07,83.08,82.9,82.92,16061.0
2022-06-06 15:10:00,82.93,83.0,82.87,82.88,13559.0,82.93,83.0,82.87,82.88,13559.0
2022-06-06 15:20:00,82.85,82.97,82.8,82.89,13972.0,82.85,82.97,82.8,82.89,13972.0
2022-06-06 15:30:00,82.89,83.0,82.83,82.93,22290.0,82.89,83.0,82.83,82.93,22290.0
2022-06-06 15:40:00,82.92,83.16,82.88,83.13,66301.0,82.92,83.16,82.88,83.13,66301.0
2022-06-06 15:50:00,83.14,83.36,83.08,83.25,98338.0,83.14,83.36,83.08,83.25,98338.0
2022-06-07 09:30:00,83.03,83.45,82.85,83.4,35336.0,83.03,83.45,82.85,83.4,35336.0
2022-06-07 09:40:00,83.4,83.45,82.74,82.77,27104.0,83.4,83.45,82.74,82.77,27104.0
2022-06-07 09:50:00,82.74,83.03,82.69,83.01,14553.0,82.74,83.03,82.69,83.01,14553.0
2022-06-07 10:00:00,83.09,83.29,82.71,82.71,15044.0,83.09,83.29,82.71,82.71,15044.0
2022-06-07 10:10:00,82.72,82.72,82.46,82.55,8341.0,82.72,82.72,82.46,82.55,8341.0
2022-06-07 10:20:00,82.54,82.68,82.35,82.54,12565.0,82.54,82.68,82.35,82.54,12565.0
2022-06-07 10:30:00,82.52,82.76,82.32,82.74,23466.0,82.52,82.76,82.32,82.74,23466.0
2022-06-07 10:40:00,82.67,82.83,82.6,82.79,10907.0,82.67,82.83,82.6,82.79,10907.0
2022-06-07 10:50:00,82.78,82.81,82.66,82.81,9632.0,82.78,82.81,82.66,82.81,9632.0
2022-06-07 11:00:00,82.83,82.98,82.77,82.83,10184.0,82.83,82.98,82.77,82.83,10184.0
2022-06-07 11:10:00,82.8,82.82,82.61,82.76,12358.0,82.8,82.82,82.61,82.76,12358.0
2022-06-07 11:20:00,82.75,82.78,82.51,82.54,12455.0,82.75,82.78,82.51,82.54,12455.0
2022-06-07 11:30:00,82.56,82.62,82.5,82.59,13506.0,82.56,82.62,82.5,82.59,13506.0
2022-06-07 11:40:00,82.64,82.67,82.47,82.5,18179.0,82.64,82.67,82.47,82.5,18179.0
2022-06-07 11:50:00,82.5,82.6,82.38,82.57,8431.0,82.5,82.6,82.38,82.57,8431.0
2022-06-07 12:00:00,82.61,82.64,82.42,82.48,8008.0,82.61,82.64,82.42,82.48,8008.0
2022-06-07 12:10:00,82.53,82.53,82.37,82.43,6299.0,82.53,82.53,82.37,82.43,6299.0
2022-06-07 12:20:00,82.46,82.64,82.44,82.62,6834.0,82.46,82.64,82.44,82.62,6834.0
2022-06-07 12:30:00,82.61,82.82,82.56,82.78,11744.0,82.61,82.82,82.56,82.78,11744.0
2022-06-07 12:40:00,82.76,82.83,82.67,82.71,6742.0,82.76,82.83,82.67,82.71,6742.0
2022-06-07 12:50:00,82.69,82.82,82.64,82.77,13001.0,82.69,82.82,82.64,82.77,13001.0
2022-06-07 13:00:00,82.81,82.85,82.69,82.84,7377.0,82.81,82.85,82.69,82.84,7377.0
2022-06-07 13:10:00,82.88,82.88,82.76,82.78,9168.0,82.88,82.88,82.76,82.78,9168.0
2022-06-07 13:20:00,82.74,82.81,82.67,82.67,9393.0,82.74,82.81,82.67,82.67,9393.0
2022-06-07 13:30:00,82.69,82.82,82.65,82.76,13377.0,82.69,82.82,82.65,82.76,13377.0
2022-06-07 13:40:00,82.78,82.86,82.74,82.81,13591.0,82.78,82.86,82.74,82.81,13591.0
2022-06-07 13:50:00,82.79,82.79,82.67,82.67,8146.0,82.79,82.79,82.67,82.67,8146.0
2022-06-07 14:00:00,82.65,82.85,82.61,82.82,12388.0,82.65,82.85,82.61,82.82,12388.0
2022-06-07 14:10:00,82.82,82.97,82.8,82.85,8840.0,82.82,82.97,82.8,82.85,8840.0
2022-06-07 14:20:00,82.83,82.87,82.78,82.84,11748.0,82.83,82.87,82.78,82.84,11748.0
2022-06-07 14:30:00,82.85,82.95,82.8,82.86,19673.0,82.85,82.95,82.8,82.86,19673.0
2022-06-07 14:40:00,82.88,82.89,82.67,82.69,18662.0,82.88,82.89,82.67,82.69,18662.0
2022-06-07 14:50:00,82.72,82.82,82.65,82.79,18383.0,82.72,82.82,82.65,82.79,18383.0
2022-06-07 15:00:00,82.81,82.91,82.75,82.81,17094.0,82.81,82.91,82.75,82.81,17094.0
2022-06-07 15:10:00,82.82,82.91,82.76,82.89,14665.0,82.82,82.91,82.76,82.89,14665.0
2022-06-07 15:20:00,82.92,83.08,82.89,83.02,49469.0,82.92,83.08,82.89,83.02,49469.0
2022-06-07 15:30:00,83.0,83.28,82.98,83.27,37077.0,83.0,83.28,82.98,83.27,37077.0
2022-06-07 15:40:00,83.29,83.35,83.27,83.34,29248.0,83.29,83.35,83.27,83.34,29248.0
2022-06-07 15:50:00,83.33,83.5,83.23,83.33,112388.0,83.33,83.5,83.23,83.33,112388.0
2022-06-08 09:30:00,82.89,83.07,82.46,82.91,40031.0,82.89,83.07,82.46,82.91,40031.0
2022-06-08 09:40:00,82.86,82.86,82.48,82.73,17378.0,82.86,82.86,82.48,82.73,17378.0
2022-06-08 09:50:00,82.7,83.14,82.68,83.02,17227.0,82.7,83.14,82.68,83.02,17227.0
2022-06-08 10:00:00,83.15,83.24,82.98,83.08,14380.0,83.15,83.24,82.98,83.08,14380.0
2022-06-08 10:10:00,83.08,83.19,82.95,83.15,16925.0,83.08,83.19,82.95,83.15,16925.0
2022-06-08 10:20:00,83.27,83.37,83.13,83.17,15550.0,83.27,83.37,83.13,83.17,15550.0
2022-06-08 10:30:00,83.07,83.35,83.07,83.3,10476.0,83.07,83.35,83.07,83.3,10476.0
2022-06-08 10:40:00,83.29,83.32,83.15,83.3,9138.0,83.29,83.32,83.15,83.3,9138.0
2022-06-08 10:50:00,83.31,83.31,83.21,83.25,5078.0,83.31,83.31,83.21,83.25,5078.0
2022-06-08 11:00:00,83.25,83.29,83.15,83.23,5520.0,83.25,83.29,83.15,83.23,5520.0
2022-06-08 11:10:00,83.24,83.43,83.24,83.37,10916.0,83.24,83.43,83.24,83.37,10916.0
2022-06-08 11:20:00,83.31,83.35,83.13,83.25,6415.0,83.31,83.35,83.13,83.25,6415.0
2022-06-08 11:30:00,83.26,83.38,83.25,83.31,6735.0,83.26,83.38,83.25,83.31,6735.0
2022-06-08 11:40:00,83.34,83.37,83.22,83.29,6521.0,83.34,83.37,83.22,83.29,6521.0
2022-06-08 11:50:00,83.29,83.31,83.16,83.25,6108.0,83.29,83.31,83.16,83.25,6108.0
2022-06-08 12:00:00,83.24,83.42,83.23,83.28,10615.0,83.24,83.42,83.23,83.28,10615.0
2022-06-08 12:10:00,83.31,83.35,83.25,83.26,4312.0,83.31,83.35,83.25,83.26,4312.0
2022-06-08 12:20:00,83.24,83.36,83.23,83.32,3856.0,83.24,83.36,83.23,83.32,3856.0
2022-06-08 12:30:00,83.31,83.32,82.98,82.99,5844.0,83.31,83.32,82.98,82.99,5844.0
2022-06-08 12:40:00,83.0,83.04,82.91,82.97,14428.0,83.0,83.04,82.91,82.97,14428.0
2022-06-08 12:50:00,82.96,82.96,82.85,82.91,4288.0,82.96,82.96,82.85,82.91,4288.0
2022-06-08 13:00:00,82.88,82.9,82.69,82.74,2909.0,82.88,82.9,82.69,82.74,2909.0
2022-06-08 13:10:00,82.74,82.74,82.59,82.63,6637.0,82.74,82.74,82.59,82.63,6637.0
2022-06-08 13:20:00,82.61,82.62,82.45,82.45,5294.0,82.61,82.62,82.45,82.45,5294.0
2022-06-08 13:30:00,82.43,82.47,82.28,82.32,9804.0,82.43,82.47,82.28,82.32,9804.0
2022-06-08 13:40:00,82.29,82.53,82.27,82.5,9022.0,82.29,82.53,82.27,82.5,9022.0
2022-06-08 13:50:00,82.5,82.56,82.48,82.51,19623.0,82.5,82.56,82.48,82.51,19623.0
2022-06-08 14:00:00,82.51,82.63,82.5,82.55,6233.0,82.51,82.63,82.5,82.55,6233.0
2022-06-08 14:10:00,82.56,82.64,82.5,82.64,6237.0,82.56,82.64,82.5,82.64,6237.0
2022-06-08 14:20:00,82.63,82.67,82.42,82.53,16327.0,82.63,82.67,82.42,82.53,16327.0
2022-06-08 14:30:00,82.61,82.62,82.47,82.56,5677.0,82.61,82.62,82.47,82.56,5677.0
2022-06-08 14:40:00,82.58,82.68,82.54,82.56,6429.0,82.58,82.68,82.54,82.56,6429.0
2022-06-08 14:50:00,82.55,82.58,82.41,82.44,4872.0,82.55,82.58,82.41,82.44,4872.0
2022-06-08 15:00:00,82.45,82.45,82.29,82.33,10012.0,82.45,82.45,82.29,82.33,10012.0
2022-06-08 15:10:00,82.34,82.5,82.31,82.5,9243.0,82.34,82.5,82.31,82.5,9243.0
2022-06-08 15:20:00,82.52,82.63,82.52,82.6,12575.0,82.52,82.63,82.52,82.6,12575.0
2022-06-08 15:30:00,82.59,82.69,82.53,82.67,24160.0,82.59,82.69,82.53,82.67,24160.0
2022-06-08 15:40:00,82.67,82.72,82.63,82.66,45883.0,82.67,82.72,82.63,82.66,45883.0
2022-06-08 15:50:00,82.68,82.71,82.54,82.61,108046.0,82.68,82.71,82.54,82.61,108046.0
2022-06-09 09:30:00,82.34,82.34,81.67,82.23,17598.0,82.34,82.34,81.67,82.23,17598.0
2022-06-09 09:40:00,82.14,82.14,81.81,81.88,7061.0,82.14,82.14,81.81,81.88,7061.0
2022-06-09 09:50:00,81.79,82.09,81.79,81.96,25927.0,81.79,82.09,81.79,81.96,25927.0
2022-06-09 10:00:00,81.97,82.02,81.44,81.45,46950.0,81.97,82.02,81.44,81.45,46950.0
2022-06-09 10:10:00,81.43,81.54,81.02,81.52,14783.0,81.43,81.54,81.02,81.52,14783.0
2022-06-09 10:20:00,81.52,81.52,81.24,81.47,17312.0,81.52,81.52,81.24,81.47,17312.0
2022-06-09 10:30:00,81.51,81.57,81.25,81.36,19067.0,81.51,81.57,81.25,81.36,19067.0
2022-06-09 10:40:00,81.41,81.41,80.97,81.01,26945.0,81.41,81.41,80.97,81.01,26945.0
2022-06-09 10:50:00,81.0,81.01,80.59,80.84,49529.0,81.0,81.01,80.59,80.84,49529.0
2022-06-09 11:00:00,80.83,80.83,80.57,80.72,18964.0,80.83,80.83,80.57,80.72,18964.0
2022-06-09 11:10:00,80.79,80.84,80.62,80.82,24885.0,80.79,80.84,80.62,80.82,24885.0
2022-06-09 11:20:00,80.81,81.07,80.78,80.85,8495.0,80.81,81.07,80.78,80.85,8495.0
2022-06-09 11:30:00,80.8,80.91,80.7,80.85,29758.0,80.8,80.91,80.7,80.85,29758.0
2022-06-09 11:40:00,80.88,81.09,80.77,80.78,35996.0,80.88,81.09,80.77,80.78,35996.0
2022-06-09 11:50:00,80.81,81.03,80.77,80.97,12778.0,80.81,81.03,80.77,80.97,12778.0
2022-06-09 12:00:00,80.97,81.03,80.71,80.76,20442.0,80.97,81.03,80.71,80.76,20442.0
2022-06-09 12:10:00,80.76,80.83,80.68,80.73,18866.0,80.76,80.83,80.68,80.73,18866.0
2022-06-09 12:20:00,80.73,80.99,80.73,80.95,21769.0,80.73,80.99,80.73,80.95,21769.0
2022-06-09 12:30:00,80.97,81.12,80.94,81.01,18705.0,80.97,81.12,80.94,81.01,18705.0
2022-06-09 12:40:00,81.04,81.26,80.98,81.04,26334.0,81.04,81.26,80.98,81.04,26334.0
2022-06-09 12:50:00,81.07,81.27,81.03,81.25,13096.0,81.07,81.27,81.03,81.25,13096.0
2022-06-09 13:00:00,81.34,81.4,81.16,81.4,8615.0,81.34,81.4,81.16,81.4,8615.0
2022-06-09 13:10:00,81.41,81.5,81.33,81.38,42129.0,81.41,81.5,81.33,81.38,42129.0
2022-06-09 13:20:00,81.37,81.42,81.1,81.23,48141.0,81.37,81.42,81.1,81.23,48141.0
2022-06-09 13:30:00,81.23,81.25,81.11,81.19,11352.0,81.23,81.25,81.11,81.19,11352.0
2022-06-09 13:40:00,81.17,81.26,81.06,81.08,14077.0,81.17,81.26,81.06,81.08,14077.0
2022-06-09 13:50:00,81.1,81.15,81.02,81.15,11701.0,81.1,81.15,81.02,81.15,11701.0
2022-06-09 14:00:00,81.13,81.14,81.0,81.06,14430.0,81.13,81.14,81.0,81.06,14430.0
2022-06-09 14:10:00,81.07,81.16,81.0,81.16,15323.0,81.07,81.16,81.0,81.16,15323.0
2022-06-09 14:20:00,81.16,81.19,81.0,81.03,10566.0,81.16,81.19,81.0,81.03,10566.0
2022-06-09 14:30:00,81.04,81.06,80.69,80.74,34317.0,81.04,81.06,80.69,80.74,34317.0
2022-06-09 14:40:00,80.74,80.87,80.68,80.87,18324.0,80.74,80.87,80.68,80.87,18324.0
2022-06-09 14:50:00,80.85,80.86,80.64,80.65,24787.0,80.85,80.86,80.64,80.65,24787.0
2022-06-09 15:00:00,80.63,80.65,80.32,80.35,31952.0,80.63,80.65,80.32,80.35,31952.0
2022-06-09 15:10:00,80.35,80.48,80.33,80.43,27584.0,80.35,80.48,80.33,80.43,27584.0
2022-06-09 15:20:00,80.42,80.44,80.14,80.17,28378.0,80.42,80.44,80.14,80.17,28378.0
2022-06-09 15:30:00,80.14,80.27,80.08,80.22,56222.0,80.14,80.27,80.08,80.22,56222.0
2022-06-09 15:40:00,80.21,80.22,80.0,80.06,80701.0,80.21,80.22,80.0,80.06,80701.0
2022-06-09 15:50:00,80.05,80.28,79.97,80.02,197954.0,80.05,80.28,79.97,80.02,197954.0
2022-06-10 09:30:00,78.23,78.43,77.66,78.23,65286.0,78.23,78.43,77.66,78.23,65286.0
2022-06-10 09:40:00,78.28,79.27,78.27,79.04,36574.0,78.28,79.27,78.27,79.04,36574.0
2022-06-10 09:50:00,78.98,79.27,78.73,79.01,25800.0,78.98,79.27,78.73,79.01,25800.0
2022-06-10 10:00:00,78.94,79.0,78.36,78.58,30853.0,78.94,79.0,78.36,78.58,30853.0
2022-06-10 10:10:00,78.58,78.65,78.22,78.5,37977.0,78.58,78.65,78.22,78.5,37977.0
2022-06-10 10:20:00,78.56,78.62,78.33,78.5,17135.0,78.56,78.62,78.33,78.5,17135.0
2022-06-10 10:30:00,78.45,79.21,78.44,78.93,48679.0,78.45,79.21,78.44,78.93,48679.0
2022-06-10 10:40:00,78.94,79.38,78.9,79.34,23866.0,78.94,79.38,78.9,79.34,23866.0
2022-06-10 10:50:00,79.34,79.35,79.06,79.07,42454.0,79.34,79.35,79.06,79.07,42454.0
2022-06-10 11:00:00,79.05,79.28,79.01,79.24,24248.0,79.05,79.28,79.01,79.24,24248.0
2022-06-10 11:10:00,79.19,79.44,79.19,79.44,9482.0,79.19,79.44,79.19,79.44,9482.0
2022-06-10 11:20:00,79.48,79.51,78.95,79.0,45384.0,79.48,79.51,78.95,79.0,45384.0
2022-06-10 11:30:00,78.97,78.97,78.7,78.71,75694.0,78.97,78.97,78.7,78.71,75694.0
2022-06-10 11:40:00,78.74,79.11,78.73,78.96,46773.0,78.74,79.11,78.73,78.96,46773.0
2022-06-10 11:50:00,78.97,79.29,78.92,79.27,11727.0,78.97,79.29,78.92,79.27,11727.0
2022-06-10 12:00:00,79.28,79.56,79.22,79.54,26799.0,79.28,79.56,79.22,79.54,26799.0
2022-06-10 12:10:00,79.52,79.53,79.03,79.12,21206.0,79.52,79.53,79.03,79.12,21206.0
2022-06-10 12:20:00,79.12,79.16,78.96,79.08,14478.0,79.12,79.16,78.96,79.08,14478.0
2022-06-10 12:30:00,79.13,79.4,79.06,79.34,14539.0,79.13,79.4,79.06,79.34,14539.0
2022-06-10 12:40:00,79.32,79.55,79.28,79.48,10143.0,79.32,79.55,79.28,79.48,10143.0
2022-06-10 12:50:00,79.44,79.58,79.31,79.53,20840.0,79.44,79.58,79.31,79.53,20840.0
2022-06-10 13:00:00,79.54,79.54,79.2,79.31,14947.0,79.54,79.54,79.2,79.31,14947.0
2022-06-10 13:10:00,79.29,79.43,79.19,79.43,18381.0,79.29,79.43,79.19,79.43,18381.0
2022-06-10 13:20:00,79.4,79.67,79.37,79.67,8085.0,79.4,79.67,79.37,79.67,8085.0
2022-06-10 13:30:00,79.63,79.71,79.42,79.7,13536.0,79.63,79.71,79.42,79.7,13536.0
2022-06-10 13:40:00,79.69,79.8,79.57,79.77,49566.0,79.69,79.8,79.57,79.77,49566.0
2022-06-10 13:50:00,79.81,79.88,79.7,79.8,16101.0,79.81,79.88,79.7,79.8,16101.0
2022-06-10 14:00:00,79.82,79.86,79.56,79.86,20576.0,79.82,79.86,79.56,79.86,20576.0
2022-06-10 14:10:00,79.89,80.19,79.86,80.17,18891.0,79.89,80.19,79.86,80.17,18891.0
2022-06-10 14:20:00,80.2,80.3,80.03,80.11,24799.0,80.2,80.3,80.03,80.11,24799.0
2022-06-10 14:30:00,80.08,80.23,79.99,79.99,18048.0,80.08,80.23,79.99,79.99,18048.0
2022-06-10 14:40:00,79.98,80.18,79.91,80.13,21802.0,79.98,80.18,79.91,80.13,21802.0
2022-06-10 14:50:00,80.13,80.21,80.02,80.12,43655.0,80.13,80.21,80.02,80.12,43655.0
2022-06-10 15:00:00,80.12,80.15,79.78,79.84,27187.0,80.12,80.15,79.78,79.84,27187.0
2022-06-10 15:10:00,79.8,80.02,79.8,80.01,19985.0,79.8,80.02,79.8,80.01,19985.0
2022-06-10 15:20:00,80.0,80.26,79.87,80.08,41599.0,80.0,80.26,79.87,80.08,41599.0
2022-06-10 15:30:00,80.06,80.4,79.96,80.3,44322.0,80.06,80.4,79.96,80.3,44322.0
2022-06-10 15:40:00,80.29,80.39,79.72,79.73,80726.0,80.29,80.39,79.72,79.73,80726.0
2022-06-10 15:50:00,79.68,79.92,79.48,79.52,202990.0,79.68,79.92,79.48,79.52,202990.0
2022-06-13 09:30:00,77.99,78.11,77.79,78.05,55076.0,77.99,78.11,77.79,78.05,55076.0
2022-06-13 09:40:00,77.92,77.92,77.5,77.5,17977.0,77.92,77.92,77.5,77.5,17977.0
2022-06-13 09:50:00,77.47,77.62,77.08,77.1,33865.0,77.47,77.62,77.08,77.1,33865.0
2022-06-13 10:00:00,77.08,77.17,76.83,76.95,39850.0,77.08,77.17,76.83,76.95,39850.0
2022-06-13 10:10:00,76.95,76.95,76.32,76.45,34457.0,76.95,76.95,76.32,76.45,34457.0
2022-06-13 10:20:00,76.46,76.62,76.31,76.46,34128.0,76.46,76.62,76.31,76.46,34128.0
2022-06-13 10:30:00,76.45,76.89,76.42,76.89,24557.0,76.45,76.89,76.42,76.89,24557.0
2022-06-13 10:40:00,76.87,76.9,76.41,76.49,12823.0,76.87,76.9,76.41,76.49,12823.0
2022-06-13 10:50:00,76.49,76.83,76.44,76.81,11754.0,76.49,76.83,76.44,76.81,11754.0
2022-06-13 11:00:00,76.78,76.86,76.49,76.54,17995.0,76.78,76.86,76.49,76.54,17995.0
2022-06-13 11:10:00,76.49,76.93,76.43,76.93,19127.0,76.49,76.93,76.43,76.93,19127.0
2022-06-13 11:20:00,76.9,77.04,76.8,76.87,18691.0,76.9,77.04,76.8,76.87,18691.0
2022-06-13 11:30:00,76.89,77.01,76.72,76.9,35070.0,76.89,77.01,76.72,76.9,35070.0
2022-06-13 11:40:00,76.89,77.15,76.89,76.93,15975.0,76.89,77.15,76.89,76.93,15975.0
2022-06-13 11:50:00,76.94,77.0,76.65,76.76,28065.0,76.94,77.0,76.65,76.76,28065.0
2022-06-13 12:00:00,76.73,76.82,76.58,76.64,18098.0,76.73,76.82,76.58,76.64,18098.0
2022-06-13 12:10:00,76.6,76.78,76.59,76.68,19209.0,76.6,76.78,76.59,76.68,19209.0
2022-06-13 12:20:00,76.7,76.81,76.53,76.58,37093.0,76.7,76.81,76.53,76.58,37093.0
2022-06-13 12:30:00,76.58,76.85,76.38,76.82,16017.0,76.58,76.85,76.38,76.82,16017.0
2022-06-13 12:40:00,76.83,76.83,76.6,76.62,12444.0,76.83,76.83,76.6,76.62,12444.0
2022-06-13 12:50:00,76.58,76.75,76.32,76.34,25162.0,76.58,76.75,76.32,76.34,25162.0
2022-06-13 13:00:00,76.34,76.35,76.05,76.13,34738.0,76.34,76.35,76.05,76.13,34738.0
2022-06-13 13:10:00,76.12,76.17,76.03,76.16,28014.0,76.12,76.17,76.03,76.16,28014.0
2022-06-13 13:20:00,76.14,76.21,76.06,76.11,23701.0,76.14,76.21,76.06,76.11,23701.0
2022-06-13 13:30:00,76.09,76.18,75.95,76.06,27473.0,76.09,76.18,75.95,76.06,27473.0
2022-06-13 13:40:00,76.05,76.48,76.02,76.47,50696.0,76.05,76.48,76.02,76.47,50696.0
2022-06-13 13:50:00,76.47,76.53,76.14,76.45,40587.0,76.47,76.53,76.14,76.45,40587.0
2022-06-13 14:00:00,76.44,76.44,76.07,76.09,29524.0,76.44,76.44,76.07,76.09,29524.0
2022-06-13 14:10:00,76.09,76.31,76.06,76.27,21951.0,76.09,76.31,76.06,76.27,21951.0
2022-06-13 14:20:00,76.27,76.35,76.19,76.23,22631.0,76.27,76.35,76.19,76.23,22631.0
2022-06-13 14:30:00,76.25,76.43,76.05,76.41,76938.0,76.25,76.43,76.05,76.41,76938.0
2022-06-13 14:40:00,76.39,76.54,76.36,76.4,36063.0,76.39,76.54,76.36,76.4,36063.0
2022-06-13 14:50:00,76.38,76.41,76.12,76.13,30042.0,76.38,76.41,76.12,76.13,30042.0
2022-06-13 15:00:00,76.11,76.11,75.9,75.96,37041.0,76.11,76.11,75.9,75.96,37041.0
2022-06-13 15:10:00,75.97,76.08,75.72,75.9,46142.0,75.97,76.08,75.72,75.9,46142.0
2022-06-13 15:20:00,75.88,75.98,75.77,75.85,68087.0,75.88,75.98,75.77,75.85,68087.0
2022-06-13 15:30:00,75.85,75.97,75.62,75.67,75960.0,75.85,75.97,75.62,75.67,75960.0
2022-06-13 15:40:00,75.66,75.68,75.4,75.59,103850.0,75.66,75.68,75.4,75.59,103850.0
2022-06-13 15:50:00,75.61,75.81,75.42,75.73,404222.0,75.61,75.81,75.42,75.73,404222.0
2022-06-14 09:30:00,76.01,76.01,74.86,75.65,43501.0,76.01,76.01,74.86,75.65,43501.0
2022-06-14 09:40:00,75.68,75.88,75.48,75.67,105435.0,75.68,75.88,75.48,75.67,105435.0
2022-06-14 09:50:00,75.52,76.15,75.4,75.99,35792.0,75.52,76.15,75.4,75.99,35792.0
2022-06-14 10:00:00,76.0,76.34,75.94,76.02,49535.0,76.0,76.34,75.94,76.02,49535.0
2022-06-14 10:10:00,75.97,75.97,75.66,75.74,18316.0,75.97,75.97,75.66,75.74,18316.0
2022-06-14 10:20:00,75.73,75.82,75.52,75.54,18281.0,75.73,75.82,75.52,75.54,18281.0
2022-06-14 10:30:00,75.52,75.73,75.29,75.42,19908.0,75.52,75.73,75.29,75.42,19908.0
2022-06-14 10:40:00,75.37,75.55,75.14,75.55,17889.0,75.37,75.55,75.14,75.55,17889.0
2022-06-14 10:50:00,75.56,75.93,75.56,75.72,18577.0,75.56,75.93,75.56,75.72,18577.0
2022-06-14 11:00:00,75.7,75.89,75.53,75.53,18260.0,75.7,75.89,75.53,75.53,18260.0
2022-06-14 11:10:00,75.54,75.64,75.4,75.51,16960.0,75.54,75.64,75.4,75.51,16960.0
2022-06-14 11:20:00,75.57,75.81,75.41,75.64,16215.0,75.57,75.81,75.41,75.64,16215.0
2022-06-14 11:30:00,75.64,75.89,75.54,75.8,19009.0,75.64,75.89,75.54,75.8,19009.0
2022-06-14 11:40:00,75.8,75.95,75.73,75.82,12818.0,75.8,75.95,75.73,75.82,12818.0
2022-06-14 11:50:00,75.79,75.95,75.63,75.9,26025.0,75.79,75.95,75.63,75.9,26025.0
2022-06-14 12:00:00,75.88,75.91,75.64,75.85,17444.0,75.88,75.91,75.64,75.85,17444.0
2022-06-14 12:10:00,75.83,76.0,75.62,76.0,17196.0,75.83,76.0,75.62,76.0,17196.0
2022-06-14 12:20:00,76.0,76.03,75.82,75.96,17640.0,76.0,76.03,75.82,75.96,17640.0
2022-06-14 12:30:00,75.96,76.0,75.82,75.93,13424.0,75.96,76.0,75.82,75.93,13424.0
2022-06-14 12:40:00,75.9,76.11,75.9,76.06,15674.0,75.9,76.11,75.9,76.06,15674.0
2022-06-14 12:50:00,76.14,76.25,76.05,76.18,21727.0,76.14,76.25,76.05,76.18,21727.0
2022-06-14 13:00:00,76.17,76.28,76.09,76.28,32398.0,76.17,76.28,76.09,76.28,32398.0
2022-06-14 13:10:00,76.28,76.54,76.22,76.47,16909.0,76.28,76.54,76.22,76.47,16909.0
2022-06-14 13:20:00,76.5,76.63,76.18,76.2,17585.0,76.5,76.63,76.18,76.2,17585.0
2022-06-14 13:30:00,76.1,76.17,75.84,75.92,21914.0,76.1,76.17,75.84,75.92,21914.0
2022-06-14 13:40:00,75.88,75.98,75.74,75.9,23511.0,75.88,75.98,75.74,75.9,23511.0
2022-06-14 13:50:00,75.94,76.09,75.86,76.07,13527.0,75.94,76.09,75.86,76.07,13527.0
2022-06-14 14:00:00,76.06,76.21,76.0,76.2,17844.0,76.06,76.21,76.0,76.2,17844.0
2022-06-14 14:10:00,76.18,76.18,76.0,76.15,13328.0,76.18,76.18,76.0,76.15,13328.0
2022-06-14 14:20:00,76.13,76.26,75.92,75.97,13745.0,76.13,76.26,75.92,75.97,13745.0
2022-06-14 14:30:00,75.95,76.22,75.9,76.2,19553.0,75.95,76.22,75.9,76.2,19553.0
2022-06-14 14:40:00,76.14,76.18,75.97,75.98,25400.0,76.14,76.18,75.97,75.98,25400.0
2022-06-14 14:50:00,75.99,76.09,75.94,76.01,23142.0,75.99,76.09,75.94,76.01,23142.0
2022-06-14 15:00:00,76.01,76.21,75.96,76.0,21729.0,76.01,76.21,75.96,76.0,21729.0
2022-06-14 15:10:00,76.01,76.07,75.83,75.94,36402.0,76.01,76.07,75.83,75.94,36402.0
2022-06-14 15:20:00,75.96,76.16,75.93,76.13,32772.0,75.96,76.16,75.93,76.13,32772.0
2022-06-14 15:30:00,76.14,76.57,76.13,76.46,49787.0,76.14,76.57,76.13,76.46,49787.0
2022-06-14 15:40:00,76.46,76.54,76.02,76.52,128721.0,76.46,76.54,76.02,76.52,128721.0
2022-06-14 15:50:00,76.52,76.52,76.18,76.29,188917.0,76.52,76.52,76.18,76.29,188917.0
2022-06-15 09:30:00,76.98,77.43,76.93,77.22,51601.0,76.98,77.43,76.93,77.22,51601.0
2022-06-15 09:40:00,77.2,77.71,77.1,77.39,34299.0,77.2,77.71,77.1,77.39,34299.0
2022-06-15 09:50:00,77.4,77.6,77.23,77.25,29161.0,77.4,77.6,77.23,77.25,29161.0
2022-06-15 10:00:00,77.27,77.38,76.92,77.08,19090.0,77.27,77.38,76.92,77.08,19090.0
2022-06-15 10:10:00,77.08,77.25,76.98,77.22,11761.0,77.08,77.25,76.98,77.22,11761.0
2022-06-15 10:20:00,77.2,77.42,77.09,77.4,13668.0,77.2,77.42,77.09,77.4,13668.0
2022-06-15 10:30:00,77.4,77.52,77.2,77.35,81902.0,77.4,77.52,77.2,77.35,81902.0
2022-06-15 10:40:00,77.35,77.49,77.28,77.33,14387.0,77.35,77.49,77.28,77.33,14387.0
2022-06-15 10:50:00,77.28,77.32,77.04,77.23,15509.0,77.28,77.32,77.04,77.23,15509.0
2022-06-15 11:00:00,77.27,77.29,77.11,77.18,14661.0,77.27,77.29,77.11,77.18,14661.0
2022-06-15 11:10:00,77.16,77.2,77.0,77.06,22105.0,77.16,77.2,77.0,77.06,22105.0
2022-06-15 11:20:00,77.11,77.3,77.11,77.29,8398.0,77.11,77.3,77.11,77.29,8398.0
2022-06-15 11:30:00,77.28,77.31,77.18,77.27,11473.0,77.28,77.31,77.18,77.27,11473.0
2022-06-15 11:40:00,77.28,77.29,77.16,77.23,14127.0,77.28,77.29,77.16,77.23,14127.0
2022-06-15 11:50:00,77.24,77.32,77.17,77.22,27891.0,77.24,77.32,77.17,77.22,27891.0
2022-06-15 12:00:00,77.25,77.25,76.98,76.98,9957.0,77.25,77.25,76.98,76.98,9957.0
2022-06-15 12:10:00,76.98,77.15,76.96,77.03,13684.0,76.98,77.15,76.96,77.03,13684.0
2022-06-15 12:20:00,77.04,77.09,76.98,77.02,10781.0,77.04,77.09,76.98,77.02,10781.0
2022-06-15 12:30:00,77.01,77.19,77.01,77.06,9079.0,77.01,77.19,77.01,77.06,9079.0
2022-06-15 12:40:00,77.07,77.07,76.83,77.02,12128.0,77.07,77.07,76.83,77.02,12128.0
2022-06-15 12:50:00,77.04,77.04,76.86,76.91,14027.0,77.04,77.04,76.86,76.91,14027.0
2022-06-15 13:00:00,76.88,77.11,76.86,77.07,13844.0,76.88,77.11,76.86,77.07,13844.0
2022-06-15 13:10:00,77.07,77.17,77.01,77.07,16649.0,77.07,77.17,77.01,77.07,16649.0
2022-06-15 13:20:00,77.1,77.27,77.09,77.16,40967.0,77.1,77.27,77.09,77.16,40967.0
2022-06-15 13:30:00,77.15,77.23,77.09,77.19,23476.0,77.15,77.23,77.09,77.19,23476.0
2022-06-15 13:40:00,77.19,77.45,77.19,77.33,30687.0,77.19,77.45,77.19,77.33,30687.0
2022-06-15 13:50:00,77.31,77.37,77.15,77.33,34567.0,77.31,77.37,77.15,77.33,34567.0
2022-06-15 14:00:00,77.18,77.43,76.43,76.81,26667.0,77.18,77.43,76.43,76.81,26667.0
2022-06-15 14:10:00,76.82,77.25,76.62,77.17,31378.0,76.82,77.25,76.62,77.17,31378.0
2022-06-15 14:20:00,77.17,77.3,76.79,76.9,15766.0,77.17,77.3,76.79,76.9,15766.0
2022-06-15 14:30:00,76.84,77.38,76.27,77.32,23704.0,76.84,77.38,76.27,77.32,23704.0
2022-06-15 14:40:00,77.2,78.33,77.19,77.96,28376.0,77.2,78.33,77.19,77.96,28376.0
2022-06-15 14:50:00,77.98,78.06,77.39,77.55,32331.0,77.98,78.06,77.39,77.55,32331.0
2022-06-15 15:00:00,77.49,77.87,77.43,77.63,51787.0,77.49,77.87,77.43,77.63,51787.0
2022-06-15 15:10:00,77.65,77.77,77.3,77.44,49114.0,77.65,77.77,77.3,77.44,49114.0
2022-06-15 15:20:00,77.44,78.09,77.41,78.08,48748.0,77.44,78.09,77.41,78.08,48748.0
2022-06-15 15:30:00,78.09,78.28,77.81,77.85,97982.0,78.09,78.28,77.81,77.85,97982.0
2022-06-15 15:40:00,77.85,78.07,77.67,78.07,200620.0,77.85,78.07,77.67,78.07,200620.0
2022-06-15 15:50:00,78.08,78.08,77.43,77.47,335773.0,78.08,78.08,77.43,77.47,335773.0
2022-06-16 09:30:00,76.3,76.44,75.17,75.4,65274.0,76.3,76.44,75.17,75.4,65274.0
2022-06-16 09:40:00,75.46,75.79,75.34,75.5,46150.0,75.46,75.79,75.34,75.5,46150.0
2022-06-16 09:50:00,75.5,76.0,75.26,75.91,32873.0,75.5,76.0,75.26,75.91,32873.0
2022-06-16 10:00:00,75.91,76.17,75.74,76.16,23330.0,75.91,76.17,75.74,76.16,23330.0
2022-06-16 10:10:00,76.08,76.49,75.97,76.26,18749.0,76.08,76.49,75.97,76.26,18749.0
2022-06-16 10:20:00,76.21,76.58,76.21,76.46,21975.0,76.21,76.58,76.21,76.46,21975.0
2022-06-16 10:30:00,76.4,76.66,76.4,76.45,15227.0,76.4,76.66,76.4,76.45,15227.0
2022-06-16 10:40:00,76.45,76.59,76.14,76.16,28272.0,76.45,76.59,76.14,76.16,28272.0
2022-06-16 10:50:00,76.16,76.19,75.95,76.08,27984.0,76.16,76.19,75.95,76.08,27984.0
2022-06-16 11:00:00,76.11,76.28,76.06,76.19,10912.0,76.11,76.28,76.06,76.19,10912.0
2022-06-16 11:10:00,76.19,76.47,76.12,76.44,17832.0,76.19,76.47,76.12,76.44,17832.0
2022-06-16 11:20:00,76.41,76.65,76.26,76.58,19252.0,76.41,76.65,76.26,76.58,19252.0
2022-06-16 11:30:00,76.58,76.75,76.48,76.75,20674.0,76.58,76.75,76.48,76.75,20674.0
2022-06-16 11:40:00,76.77,76.78,76.54,76.67,18136.0,76.77,76.78,76.54,76.67,18136.0
2022-06-16 11:50:00,76.69,76.94,76.5,76.93,22695.0,76.69,76.94,76.5,76.93,22695.0
2022-06-16 12:00:00,76.96,76.96,76.63,76.75,28676.0,76.96,76.96,76.63,76.75,28676.0
2022-06-16 12:10:00,76.75,77.0,76.72,76.94,16892.0,76.75,77.0,76.72,76.94,16892.0
2022-06-16 12:20:00,76.91,77.12,76.85,77.03,30009.0,76.91,77.12,76.85,77.03,30009.0
2022-06-16 12:30:00,77.03,77.16,76.89,76.94,37737.0,77.03,77.16,76.89,76.94,37737.0
2022-06-16 12:40:00,76.98,77.12,76.88,77.09,17411.0,76.98,77.12,76.88,77.09,17411.0
2022-06-16 12:50:00,77.09,77.1,76.93,77.09,20440.0,77.09,77.1,76.93,77.09,20440.0
2022-06-16 13:00:00,77.1,77.39,77.07,77.3,24039.0,77.1,77.39,77.07,77.3,24039.0
2022-06-16 13:10:00,77.3,77.39,77.17,77.19,25402.0,77.3,77.39,77.17,77.19,25402.0
2022-06-16 13:20:00,77.19,77.34,76.99,77.26,96858.0,77.19,77.34,76.99,77.26,96858.0
2022-06-16 13:30:00,77.21,77.3,77.01,77.23,72140.0,77.21,77.3,77.01,77.23,72140.0
2022-06-16 13:40:00,77.25,77.25,76.67,76.92,52244.0,77.25,77.25,76.67,76.92,52244.0
2022-06-16 13:50:00,76.94,77.08,76.9,76.92,59093.0,76.94,77.08,76.9,76.92,59093.0
2022-06-16 14:00:00,76.9,76.94,76.75,76.81,14750.0,76.9,76.94,76.75,76.81,14750.0
2022-06-16 14:10:00,76.81,76.89,76.73,76.85,28651.0,76.81,76.89,76.73,76.85,28651.0
2022-06-16 14:20:00,76.84,76.92,76.65,76.69,47008.0,76.84,76.92,76.65,76.69,47008.0
2022-06-16 14:30:00,76.7,76.77,76.54,76.63,145022.0,76.7,76.77,76.54,76.63,145022.0
2022-06-16 14:40:00,76.62,76.8,76.38,76.41,51285.0,76.62,76.8,76.38,76.41,51285.0
2022-06-16 14:50:00,76.42,76.5,76.32,76.5,33937.0,76.42,76.5,76.32,76.5,33937.0
2022-06-16 15:00:00,76.48,76.69,76.44,76.67,117077.0,76.48,76.69,76.44,76.67,117077.0
2022-06-16 15:10:00,76.69,76.94,76.46,76.63,69249.0,76.69,76.94,76.46,76.63,69249.0
2022-06-16 15:20:00,76.67,76.8,76.48,76.77,57081.0,76.67,76.8,76.48,76.77,57081.0
2022-06-16 15:30:00,76.73,76.92,76.56,76.91,63676.0,76.73,76.92,76.56,76.91,63676.0
2022-06-16 15:40:00,76.91,77.05,76.67,76.69,109503.0,76.91,77.05,76.67,76.69,109503.0
2022-06-16 15:50:00,76.69,76.95,76.34,76.7,512050.0,76.69,76.95,76.34,76.7,512050.0
2022-06-17 09:30:00,78.5,79.3,78.38,78.9,572468.0,78.5,79.3,78.38,78.9,572468.0
2022-06-17 09:40:00,78.89,79.2,78.37,78.59,213504.0,78.89,79.2,78.37,78.59,213504.0
2022-06-17 09:50:00,78.55,78.67,78.05,78.31,58194.0,78.55,78.67,78.05,78.31,58194.0
2022-06-17 10:00:00,78.36,78.36,77.35,77.38,83441.0,78.36,78.36,77.35,77.38,83441.0
2022-06-17 10:10:00,77.46,77.54,76.95,77.08,62500.0,77.46,77.54,76.95,77.08,62500.0
2022-06-17 10:20:00,77.09,77.1,76.62,76.7,84182.0,77.09,77.1,76.62,76.7,84182.0
2022-06-17 10:30:00,76.68,76.95,76.36,76.61,75413.0,76.68,76.95,76.36,76.61,75413.0
2022-06-17 10:40:00,76.61,76.7,76.21,76.38,68411.0,76.61,76.7,76.21,76.38,68411.0
2022-06-17 10:50:00,76.39,76.39,76.11,76.31,41239.0,76.39,76.39,76.11,76.31,41239.0
2022-06-17 11:00:00,76.26,76.76,76.15,76.52,35961.0,76.26,76.76,76.15,76.52,35961.0
2022-06-17 11:10:00,76.46,76.82,76.34,76.74,31743.0,76.46,76.82,76.34,76.74,31743.0
2022-06-17 11:20:00,76.8,76.97,76.48,76.88,49055.0,76.8,76.97,76.48,76.88,49055.0
2022-06-17 11:30:00,76.91,77.22,76.7,76.85,21959.0,76.91,77.22,76.7,76.85,21959.0
2022-06-17 11:40:00,76.87,77.03,76.72,76.78,30297.0,76.87,77.03,76.72,76.78,30297.0
2022-06-17 11:50:00,76.72,76.79,76.45,76.74,54243.0,76.72,76.79,76.45,76.74,54243.0
2022-06-17 12:00:00,76.72,76.81,76.62,76.67,25566.0,76.72,76.81,76.62,76.67,25566.0
2022-06-17 12:10:00,76.67,76.88,76.53,76.63,31427.0,76.67,76.88,76.53,76.63,31427.0
2022-06-17 12:20:00,76.64,77.04,76.6,76.97,30731.0,76.64,77.04,76.6,76.97,30731.0
2022-06-17 12:30:00,76.93,76.95,76.77,76.86,23090.0,76.93,76.95,76.77,76.86,23090.0
2022-06-17 12:40:00,76.88,76.96,76.72,76.85,19078.0,76.88,76.96,76.72,76.85,19078.0
2022-06-17 12:50:00,76.87,76.92,76.55,76.79,27640.0,76.87,76.92,76.55,76.79,27640.0
2022-06-17 13:00:00,76.8,77.28,76.75,77.22,48131.0,76.8,77.28,76.75,77.22,48131.0
2022-06-17 13:10:00,77.22,77.35,77.0,77.06,35268.0,77.22,77.35,77.0,77.06,35268.0
2022-06-17 13:20:00,77.06,77.06,76.69,76.69,81253.0,77.06,77.06,76.69,76.69,81253.0
2022-06-17 13:30:00,76.71,76.8,76.57,76.75,27710.0,76.71,76.8,76.57,76.75,27710.0
2022-06-17 13:40:00,76.75,76.97,76.6,76.73,52240.0,76.75,76.97,76.6,76.73,52240.0
2022-06-17 13:50:00,76.71,77.09,76.67,76.97,27215.0,76.71,77.09,76.67,76.97,27215.0
2022-06-17 14:00:00,76.97,77.28,76.97,77.27,21829.0,76.97,77.28,76.97,77.27,21829.0
2022-06-17 14:10:00,77.24,77.47,77.17,77.33,25287.0,77.24,77.47,77.17,77.33,25287.0
2022-06-17 14:20:00,77.34,77.52,77.26,77.34,26474.0,77.34,77.52,77.26,77.34,26474.0
2022-06-17 14:30:00,77.31,77.5,77.25,77.5,27435.0,77.31,77.5,77.25,77.5,27435.0
2022-06-17 14:40:00,77.52,77.59,77.23,77.29,35217.0,77.52,77.59,77.23,77.29,35217.0
2022-06-17 14:50:00,77.28,77.37,77.12,77.2,45351.0,77.28,77.37,77.12,77.2,45351.0
2022-06-17 15:00:00,77.23,77.31,77.09,77.22,47282.0,77.23,77.31,77.09,77.22,47282.0
2022-06-17 15:10:00,77.23,77.28,76.79,76.96,74056.0,77.23,77.28,76.79,76.96,74056.0
2022-06-17 15:20:00,76.97,77.22,76.93,77.21,81138.0,76.97,77.22,76.93,77.21,81138.0
2022-06-17 15:30:00,77.23,77.24,76.95,77.09,93904.0,77.23,77.24,76.95,77.09,93904.0
2022-06-17 15:40:00,77.1,77.15,76.84,76.98,174674.0,77.1,77.15,76.84,76.98,174674.0
2022-06-17 15:50:00,76.99,76.99,76.26,76.32,482034.0,76.99,76.99,76.26,76.32,482034.0
2022-06-21 09:30:00,78.19,78.99,77.94,78.75,229939.0,78.19,78.99,77.94,78.75,229939.0
2022-06-21 09:40:00,78.76,79.36,78.74,79.25,129439.0,78.76,79.36,78.74,79.25,129439.0
2022-06-21 09:50:00,79.29,79.74,79.05,79.71,101884.0,79.29,79.74,79.05,79.71,101884.0
2022-06-21 10:00:00,79.69,79.73,79.22,79.23,137419.0,79.69,79.73,79.22,79.23,137419.0
2022-06-21 10:10:00,79.23,79.28,79.0,79.0,75826.0,79.23,79.28,79.0,79.0,75826.0
2022-06-21 10:20:00,78.94,79.4,78.88,79.4,93421.0,78.94,79.4,78.88,79.4,93421.0
2022-06-21 10:30:00,79.4,79.52,79.25,79.25,80467.0,79.4,79.52,79.25,79.25,80467.0
2022-06-21 10:40:00,79.25,79.83,79.07,79.8,83188.0,79.25,79.83,79.07,79.8,83188.0
2022-06-21 10:50:00,79.84,80.13,79.77,80.0,49605.0,79.84,80.13,79.77,80.0,49605.0
2022-06-21 11:00:00,79.99,80.22,79.98,80.2,41133.0,79.99,80.22,79.98,80.2,41133.0
2022-06-21 11:10:00,80.23,80.28,79.95,80.02,105346.0,80.23,80.28,79.95,80.02,105346.0
2022-06-21 11:20:00,80.03,80.04,79.77,79.86,61995.0,80.03,80.04,79.77,79.86,61995.0
2022-06-21 11:30:00,79.86,80.22,79.86,80.05,82103.0,79.86,80.22,79.86,80.05,82103.0
2022-06-21 11:40:00,80.05,80.13,79.88,80.03,57660.0,80.05,80.13,79.88,80.03,57660.0
2022-06-21 11:50:00,80.03,80.05,79.85,80.03,57523.0,80.03,80.05,79.85,80.03,57523.0
2022-06-21 12:00:00,80.03,80.13,79.91,80.05,30479.0,80.03,80.13,79.91,80.05,30479.0
2022-06-21 12:10:00,80.05,80.08,79.9,80.02,62961.0,80.05,80.08,79.9,80.02,62961.0
2022-06-21 12:20:00,80.03,80.05,79.82,79.95,38490.0,80.03,80.05,79.82,79.95,38490.0
2022-06-21 12:30:00,79.93,80.1,79.8,80.06,67235.0,79.93,80.1,79.8,80.06,67235.0
2022-06-21 12:40:00,80.03,80.18,79.95,80.15,42874.0,80.03,80.18,79.95,80.15,42874.0
2022-06-21 12:50:00,80.14,80.4,80.13,80.4,59286.0,80.14,80.4,80.13,80.4,59286.0
2022-06-21 13:00:00,80.38,80.65,80.36,80.64,31399.0,80.38,80.65,80.36,80.64,31399.0
2022-06-21 13:10:00,80.65,80.87,80.64,80.79,33370.0,80.65,80.87,80.64,80.79,33370.0
2022-06-21 13:20:00,80.79,80.92,80.74,80.89,84367.0,80.79,80.92,80.74,80.89,84367.0
2022-06-21 13:30:00,80.9,81.05,80.78,80.82,37629.0,80.9,81.05,80.78,80.82,37629.0
2022-06-21 13:40:00,80.8,81.19,80.79,81.15,32979.0,80.8,81.19,80.79,81.15,32979.0
2022-06-21 13:50:00,81.11,81.18,80.89,81.0,36654.0,81.11,81.18,80.89,81.0,36654.0
2022-06-21 14:00:00,81.0,81.38,80.93,81.38,54593.0,81.0,81.38,80.93,81.38,54593.0
2022-06-21 14:10:00,81.38,81.56,81.22,81.27,54372.0,81.38,81.56,81.22,81.27,54372.0
2022-06-21 14:20:00,81.26,81.28,81.04,81.08,46395.0,81.26,81.28,81.04,81.08,46395.0
2022-06-21 14:30:00,81.09,81.17,80.82,80.82,68211.0,81.09,81.17,80.82,80.82,68211.0
2022-06-21 14:40:00,80.82,81.18,80.82,81.17,77613.0,80.82,81.18,80.82,81.17,77613.0
2022-06-21 14:50:00,81.17,81.53,81.17,81.44,46593.0,81.17,81.53,81.17,81.44,46593.0
2022-06-21 15:00:00,81.42,81.59,81.26,81.34,85186.0,81.42,81.59,81.26,81.34,85186.0
2022-06-21 15:10:00,81.34,81.5,81.31,81.45,49419.0,81.34,81.5,81.31,81.45,49419.0
2022-06-21 15:20:00,81.45,81.54,81.19,81.26,66721.0,81.45,81.54,81.19,81.26,66721.0
2022-06-21 15:30:00,81.25,81.26,81.12,81.19,65823.0,81.25,81.26,81.12,81.19,65823.0
2022-06-21 15:40:00,81.2,81.43,81.15,81.38,120872.0,81.2,81.43,81.15,81.38,120872.0
2022-06-21 15:50:00,81.39,81.51,80.76,80.87,411597.0,81.39,81.51,80.76,80.87,411597.0
2022-06-22 09:30:00,80.44,81.88,80.23,81.72,62205.0,80.44,81.88,80.23,81.72,62205.0
2022-06-22 09:40:00,81.8,82.49,81.65,82.46,47820.0,81.8,82.49,81.65,82.46,47820.0
2022-06-22 09:50:00,82.41,82.45,81.61,81.61,34045.0,82.41,82.45,81.61,81.61,34045.0
2022-06-22 10:00:00,81.62,81.83,81.22,81.22,38062.0,81.62,81.83,81.22,81.22,38062.0
2022-06-22 10:10:00,81.17,81.31,80.92,81.29,79966.0,81.17,81.31,80.92,81.29,79966.0
2022-06-22 10:20:00,81.3,81.8,81.23,81.77,52440.0,81.3,81.8,81.23,81.77,52440.0
2022-06-22 10:30:00,81.77,82.18,81.76,82.03,24926.0,81.77,82.18,81.76,82.03,24926.0
2022-06-22 10:40:00,82.01,82.08,81.54,81.7,22235.0,82.01,82.08,81.54,81.7,22235.0
2022-06-22 10:50:00,81.72,81.8,81.48,81.57,15165.0,81.72,81.8,81.48,81.57,15165.0
2022-06-22 11:00:00,81.59,81.62,81.17,81.38,13238.0,81.59,81.62,81.17,81.38,13238.0
2022-06-22 11:10:00,81.37,81.54,81.25,81.45,37828.0,81.37,81.54,81.25,81.45,37828.0
2022-06-22 11:20:00,81.43,81.45,81.23,81.4,21103.0,81.43,81.45,81.23,81.4,21103.0
2022-06-22 11:30:00,81.42,81.6,81.4,81.59,60142.0,81.42,81.6,81.4,81.59,60142.0
2022-06-22 11:40:00,81.59,81.66,81.34,81.58,86941.0,81.59,81.66,81.34,81.58,86941.0
2022-06-22 11:50:00,81.6,81.62,81.42,81.53,38789.0,81.6,81.62,81.42,81.53,38789.0
2022-06-22 12:00:00,81.58,81.83,81.49,81.64,30423.0,81.58,81.83,81.49,81.64,30423.0
2022-06-22 12:10:00,81.65,81.93,81.61,81.88,16697.0,81.65,81.93,81.61,81.88,16697.0
2022-06-22 12:20:00,81.89,82.05,81.85,81.89,16956.0,81.89,82.05,81.85,81.89,16956.0
2022-06-22 12:30:00,81.91,82.1,81.84,81.85,13914.0,81.91,82.1,81.84,81.85,13914.0
2022-06-22 12:40:00,81.85,81.98,81.8,81.88,12433.0,81.85,81.98,81.8,81.88,12433.0
2022-06-22 12:50:00,81.9,81.91,81.72,81.86,46135.0,81.9,81.91,81.72,81.86,46135.0
2022-06-22 13:00:00,81.89,81.89,81.63,81.84,14943.0,81.89,81.89,81.63,81.84,14943.0
2022-06-22 13:10:00,81.84,81.97,81.84,81.97,13466.0,81.84,81.97,81.84,81.97,13466.0
2022-06-22 13:20:00,81.96,82.08,81.93,82.04,15104.0,81.96,82.08,81.93,82.04,15104.0
2022-06-22 13:30:00,82.01,82.11,81.89,82.11,26014.0,82.01,82.11,81.89,82.11,26014.0
2022-06-22 13:40:00,82.11,82.14,82.0,82.14,40268.0,82.11,82.14,82.0,82.14,40268.0
2022-06-22 13:50:00,82.13,82.34,82.11,82.34,20752.0,82.13,82.34,82.11,82.34,20752.0
2022-06-22 14:00:00,82.35,82.65,82.28,82.65,27311.0,82.35,82.65,82.28,82.65,27311.0
2022-06-22 14:10:00,82.64,82.71,82.53,82.63,32832.0,82.64,82.71,82.53,82.63,32832.0
2022-06-22 14:20:00,82.63,82.63,82.38,82.48,36168.0,82.63,82.63,82.38,82.48,36168.0
2022-06-22 14:30:00,82.48,82.56,82.35,82.35,31814.0,82.48,82.56,82.35,82.35,31814.0
2022-06-22 14:40:00,82.38,82.4,82.18,82.25,44466.0,82.38,82.4,82.18,82.25,44466.0
2022-06-22 14:50:00,82.25,82.44,82.25,82.34,29157.0,82.25,82.44,82.25,82.34,29157.0
2022-06-22 15:00:00,82.36,82.41,82.26,82.32,25164.0,82.36,82.41,82.26,82.32,25164.0
2022-06-22 15:10:00,82.31,82.33,82.17,82.17,30885.0,82.31,82.33,82.17,82.17,30885.0
2022-06-22 15:20:00,82.19,82.25,81.95,82.04,43570.0,82.19,82.25,81.95,82.04,43570.0
2022-06-22 15:30:00,82.04,82.23,81.96,82.11,41516.0,82.04,82.23,81.96,82.11,41516.0
2022-06-22 15:40:00,82.09,82.29,82.07,82.25,106527.0,82.09,82.29,82.07,82.25,106527.0
2022-06-22 15:50:00,82.26,82.37,81.86,81.86,261613.0,82.26,82.37,81.86,81.86,261613.0
2022-06-23 09:30:00,82.33,83.18,82.05,83.18,59028.0,82.33,83.18,82.05,83.18,59028.0
2022-06-23 09:40:00,83.23,83.92,83.07,83.8,63841.0,83.23,83.92,83.07,83.8,63841.0
2022-06-23 09:50:00,83.87,84.28,83.69,84.19,90823.0,83.87,84.28,83.69,84.19,90823.0
2022-06-23 10:00:00,84.19,84.2,83.89,84.01,41013.0,84.19,84.2,83.89,84.01,41013.0
2022-06-23 10:10:00,84.0,84.22,83.87,83.88,56041.0,84.0,84.22,83.87,83.88,56041.0
2022-06-23 10:20:00,83.93,84.06,83.65,83.86,21690.0,83.93,84.06,83.65,83.86,21690.0
2022-06-23 10:30:00,83.88,84.0,83.75,84.0,27791.0,83.88,84.0,83.75,84.0,27791.0
2022-06-23 10:40:00,84.02,84.04,83.81,83.83,24185.0,84.02,84.04,83.81,83.83,24185.0
2022-06-23 10:50:00,83.79,83.96,83.72,83.93,19302.0,83.79,83.96,83.72,83.93,19302.0
2022-06-23 11:00:00,83.89,83.9,83.44,83.5,16714.0,83.89,83.9,83.44,83.5,16714.0
2022-06-23 11:10:00,83.53,83.63,83.47,83.63,24169.0,83.53,83.63,83.47,83.63,24169.0
2022-06-23 11:20:00,83.59,83.63,83.37,83.58,40592.0,83.59,83.63,83.37,83.58,40592.0
2022-06-23 11:30:00,83.59,83.82,83.47,83.68,97753.0,83.59,83.82,83.47,83.68,97753.0
2022-06-23 11:40:00,83.68,83.78,83.54,83.63,42345.0,83.68,83.78,83.54,83.63,42345.0
2022-06-23 11:50:00,83.61,83.64,83.21,83.26,17744.0,83.61,83.64,83.21,83.26,17744.0
2022-06-23 12:00:00,83.31,83.31,83.21,83.27,25581.0,83.31,83.31,83.21,83.27,25581.0
2022-06-23 12:10:00,83.29,83.32,83.06,83.27,48177.0,83.29,83.32,83.06,83.27,48177.0
2022-06-23 12:20:00,83.29,83.48,83.22,83.27,19714.0,83.29,83.48,83.22,83.27,19714.0
2022-06-23 12:30:00,83.27,83.36,83.24,83.27,16308.0,83.27,83.36,83.24,83.27,16308.0
2022-06-23 12:40:00,83.25,83.39,83.02,83.06,39559.0,83.25,83.39,83.02,83.06,39559.0
2022-06-23 12:50:00,83.06,83.41,82.98,83.22,31254.0,83.06,83.41,82.98,83.22,31254.0
2022-06-23 13:00:00,83.28,83.38,83.18,83.25,18161.0,83.28,83.38,83.18,83.25,18161.0
2022-06-23 13:10:00,83.24,83.45,83.19,83.42,18551.0,83.24,83.45,83.19,83.42,18551.0
2022-06-23 13:20:00,83.45,83.46,83.27,83.36,17278.0,83.45,83.46,83.27,83.36,17278.0
2022-06-23 13:30:00,83.4,83.43,83.25,83.26,18876.0,83.4,83.43,83.25,83.26,18876.0
2022-06-23 13:40:00,83.27,83.52,83.21,83.52,50037.0,83.27,83.52,83.21,83.52,50037.0
2022-06-23 13:50:00,83.5,83.61,83.46,83.57,63710.0,83.5,83.61,83.46,83.57,63710.0
2022-06-23 14:00:00,83.57,83.57,83.43,83.47,19370.0,83.57,83.57,83.43,83.47,19370.0
2022-06-23 14:10:00,83.49,83.53,83.41,83.43,25254.0,83.49,83.53,83.41,83.43,25254.0
2022-06-23 14:20:00,83.47,83.63,83.43,83.63,12655.0,83.47,83.63,83.43,83.63,12655.0
2022-06-23 14:30:00,83.64,83.77,83.56,83.62,23577.0,83.64,83.77,83.56,83.62,23577.0
2022-06-23 14:40:00,83.6,83.71,83.59,83.65,24476.0,83.6,83.71,83.59,83.65,24476.0
2022-06-23 14:50:00,83.65,83.67,83.51,83.52,14572.0,83.65,83.67,83.51,83.52,14572.0
2022-06-23 15:00:00,83.51,83.57,83.45,83.46,20912.0,83.51,83.57,83.45,83.46,20912.0
2022-06-23 15:10:00,83.47,83.56,83.35,83.52,32946.0,83.47,83.56,83.35,83.52,32946.0
2022-06-23 15:20:00,83.51,83.67,83.5,83.55,36048.0,83.51,83.67,83.5,83.55,36048.0
2022-06-23 15:30:00,83.55,83.7,83.44,83.48,34312.0,83.55,83.7,83.44,83.48,34312.0
2022-06-23 15:40:00,83.48,83.62,83.45,83.53,39813.0,83.48,83.62,83.45,83.53,39813.0
2022-06-23 15:50:00,83.54,83.74,83.46,83.64,169062.0,83.54,83.74,83.46,83.64,169062.0
2022-06-24 09:30:00,83.79,83.88,82.3,82.65,61180.0,83.79,83.88,82.3,82.65,61180.0
2022-06-24 09:40:00,82.57,83.1,82.16,82.27,73191.0,82.57,83.1,82.16,82.27,73191.0
2022-06-24 09:50:00,82.27,82.53,82.13,82.16,59261.0,82.27,82.53,82.13,82.16,59261.0
2022-06-24 10:00:00,82.24,82.95,82.21,82.77,65460.0,82.24,82.95,82.21,82.77,65460.0
2022-06-24 10:10:00,82.74,82.86,82.46,82.73,25684.0,82.74,82.86,82.46,82.73,25684.0
2022-06-24 10:20:00,82.73,82.87,82.54,82.57,33918.0,82.73,82.87,82.54,82.57,33918.0
2022-06-24 10:30:00,82.61,82.61,82.24,82.24,18103.0,82.61,82.61,82.24,82.24,18103.0
2022-06-24 10:40:00,82.25,82.57,82.2,82.47,33658.0,82.25,82.57,82.2,82.47,33658.0
2022-06-24 10:50:00,82.48,82.52,82.09,82.22,32635.0,82.48,82.52,82.09,82.22,32635.0
2022-06-24 11:00:00,82.2,82.42,82.09,82.42,9802.0,82.2,82.42,82.09,82.42,9802.0
2022-06-24 11:10:00,82.44,82.62,82.42,82.56,43414.0,82.44,82.62,82.42,82.56,43414.0
2022-06-24 11:20:00,82.55,82.78,82.47,82.74,42945.0,82.55,82.78,82.47,82.74,42945.0
2022-06-24 11:30:00,82.72,82.72,82.56,82.58,7509.0,82.72,82.72,82.56,82.58,7509.0
2022-06-24 11:40:00,82.58,82.63,82.49,82.57,8782.0,82.58,82.63,82.49,82.57,8782.0
2022-06-24 11:50:00,82.55,82.62,82.43,82.48,17417.0,82.55,82.62,82.43,82.48,17417.0
2022-06-24 12:00:00,82.46,82.64,82.36,82.55,17343.0,82.46,82.64,82.36,82.55,17343.0
2022-06-24 12:10:00,82.56,82.68,82.56,82.66,9162.0,82.56,82.68,82.56,82.66,9162.0
2022-06-24 12:20:00,82.64,82.79,82.54,82.77,62642.0,82.64,82.79,82.54,82.77,62642.0
2022-06-24 12:30:00,82.78,82.81,82.58,82.73,45976.0,82.78,82.81,82.58,82.73,45976.0
2022-06-24 12:40:00,82.75,82.85,82.65,82.65,25489.0,82.75,82.85,82.65,82.65,25489.0
2022-06-24 12:50:00,82.65,82.75,82.56,82.67,35109.0,82.65,82.75,82.56,82.67,35109.0
2022-06-24 13:00:00,82.69,82.78,82.6,82.67,47162.0,82.69,82.78,82.6,82.67,47162.0
2022-06-24 13:10:00,82.65,82.76,82.6,82.66,22904.0,82.65,82.76,82.6,82.66,22904.0
2022-06-24 13:20:00,82.65,82.67,82.53,82.55,25713.0,82.65,82.67,82.53,82.55,25713.0
2022-06-24 13:30:00,82.55,82.6,82.5,82.54,48142.0,82.55,82.6,82.5,82.54,48142.0
2022-06-24 13:40:00,82.53,82.7,82.52,82.58,35846.0,82.53,82.7,82.52,82.58,35846.0
2022-06-24 13:50:00,82.57,82.76,82.55,82.58,59095.0,82.57,82.76,82.55,82.58,59095.0
2022-06-24 14:00:00,82.59,82.65,82.57,82.62,21199.0,82.59,82.65,82.57,82.62,21199.0
2022-06-24 14:10:00,82.61,82.63,82.5,82.59,31642.0,82.61,82.63,82.5,82.59,31642.0
2022-06-24 14:20:00,82.6,82.63,82.49,82.57,31839.0,82.6,82.63,82.49,82.57,31839.0
2022-06-24 14:30:00,82.58,82.65,82.57,82.61,28125.0,82.58,82.65,82.57,82.61,28125.0
2022-06-24 14:40:00,82.61,82.75,82.59,82.73,35210.0,82.61,82.75,82.59,82.73,35210.0
2022-06-24 14:50:00,82.73,82.83,82.72,82.81,22856.0,82.73,82.83,82.72,82.81,22856.0
2022-06-24 15:00:00,82.82,82.95,82.82,82.92,23045.0,82.82,82.95,82.82,82.92,23045.0
2022-06-24 15:10:00,82.91,82.97,82.86,82.94,29183.0,82.91,82.97,82.86,82.94,29183.0
2022-06-24 15:20:00,82.94,82.98,82.8,82.85,22910.0,82.94,82.98,82.8,82.85,22910.0
2022-06-24 15:30:00,82.84,82.89,82.79,82.86,35577.0,82.84,82.89,82.79,82.86,35577.0
2022-06-24 15:40:00,82.87,83.05,82.77,82.92,89238.0,82.87,83.05,82.77,82.92,89238.0
2022-06-24 15:50:00,82.92,82.99,82.7,82.96,317607.0,82.92,82.99,82.7,82.96,317607.0
2022-06-27 09:30:00,83.25,83.84,82.79,83.76,67683.0,83.25,83.84,82.79,83.76,67683.0
2022-06-27 09:40:00,83.75,83.86,83.37,83.7,31493.0,83.75,83.86,83.37,83.7,31493.0
2022-06-27 09:50:00,83.75,83.98,83.35,83.51,33244.0,83.75,83.98,83.35,83.51,33244.0
2022-06-27 10:00:00,83.54,84.12,83.54,84.08,43914.0,83.54,84.12,83.54,84.08,43914.0
2022-06-27 10:10:00,84.11,84.53,84.09,84.49,54143.0,84.11,84.53,84.09,84.49,54143.0
2022-06-27 10:20:00,84.55,84.58,84.37,84.45,33100.0,84.55,84.58,84.37,84.45,33100.0
2022-06-27 10:30:00,84.52,84.52,84.3,84.35,25337.0,84.52,84.52,84.3,84.35,25337.0
2022-06-27 10:40:00,84.33,84.48,84.2,84.4,69823.0,84.33,84.48,84.2,84.4,69823.0
2022-06-27 10:50:00,84.4,84.65,84.37,84.44,76875.0,84.4,84.65,84.37,84.44,76875.0
2022-06-27 11:00:00,84.45,84.56,84.32,84.47,86154.0,84.45,84.56,84.32,84.47,86154.0
2022-06-27 11:10:00,84.48,84.59,84.31,84.59,48969.0,84.48,84.59,84.31,84.59,48969.0
2022-06-27 11:20:00,84.57,84.92,84.46,84.8,33726.0,84.57,84.92,84.46,84.8,33726.0
2022-06-27 11:30:00,84.83,84.87,84.7,84.82,13994.0,84.83,84.87,84.7,84.82,13994.0
2022-06-27 11:40:00,84.83,84.95,84.75,84.77,17399.0,84.83,84.95,84.75,84.77,17399.0
2022-06-27 11:50:00,84.79,84.97,84.7,84.85,24549.0,84.79,84.97,84.7,84.85,24549.0
2022-06-27 12:00:00,84.84,84.94,84.69,84.88,24973.0,84.84,84.94,84.69,84.88,24973.0
2022-06-27 12:10:00,84.86,84.95,84.77,84.89,14421.0,84.86,84.95,84.77,84.89,14421.0
2022-06-27 12:20:00,84.93,84.93,84.7,84.8,19285.0,84.93,84.93,84.7,84.8,19285.0
2022-06-27 12:30:00,84.79,84.82,84.73,84.79,11558.0,84.79,84.82,84.73,84.79,11558.0
2022-06-27 12:40:00,84.77,84.95,84.7,84.89,24175.0,84.77,84.95,84.7,84.89,24175.0
2022-06-27 12:50:00,84.89,85.16,84.89,84.97,32524.0,84.89,85.16,84.89,84.97,32524.0
2022-06-27 13:00:00,84.96,84.98,84.71,84.76,16018.0,84.96,84.98,84.71,84.76,16018.0
2022-06-27 13:10:00,84.75,84.79,84.65,84.72,16545.0,84.75,84.79,84.65,84.72,16545.0
2022-06-27 13:20:00,84.74,84.79,84.63,84.78,28746.0,84.74,84.79,84.63,84.78,28746.0
2022-06-27 13:30:00,84.77,84.77,84.64,84.66,22064.0,84.77,84.77,84.64,84.66,22064.0
2022-06-27 13:40:00,84.66,84.68,84.47,84.61,14333.0,84.66,84.68,84.47,84.61,14333.0
2022-06-27 13:50:00,84.61,84.68,84.51,84.54,16012.0,84.61,84.68,84.51,84.54,16012.0
2022-06-27 14:00:00,84.54,84.65,84.45,84.59,26772.0,84.54,84.65,84.45,84.59,26772.0
2022-06-27 14:10:00,84.59,84.82,84.56,84.82,16163.0,84.59,84.82,84.56,84.82,16163.0
2022-06-27 14:20:00,84.83,84.84,84.61,84.64,20891.0,84.83,84.84,84.61,84.64,20891.0
2022-06-27 14:30:00,84.64,84.69,84.57,84.63,14647.0,84.64,84.69,84.57,84.63,14647.0
2022-06-27 14:40:00,84.64,84.71,84.55,84.7,11979.0,84.64,84.71,84.55,84.7,11979.0
2022-06-27 14:50:00,84.67,84.7,84.61,84.64,10564.0,84.67,84.7,84.61,84.64,10564.0
2022-06-27 15:00:00,84.65,84.65,84.4,84.52,26073.0,84.65,84.65,84.4,84.52,26073.0
2022-06-27 15:10:00,84.5,84.76,84.5,84.73,35269.0,84.5,84.76,84.5,84.73,35269.0
2022-06-27 15:20:00,84.72,84.77,84.66,84.67,35662.0,84.72,84.77,84.66,84.67,35662.0
2022-06-27 15:30:00,84.66,84.68,84.44,84.46,41485.0,84.66,84.68,84.44,84.46,41485.0
2022-06-27 15:40:00,84.47,84.7,84.46,84.61,66969.0,84.47,84.7,84.46,84.61,66969.0
2022-06-27 15:50:00,84.58,84.61,84.42,84.57,172285.0,84.58,84.61,84.42,84.57,172285.0
2022-06-28 09:30:00,85.33,86.79,85.19,86.13,122931.0,85.33,86.79,85.19,86.13,122931.0
2022-06-28 09:40:00,86.17,86.8,86.15,86.77,64723.0,86.17,86.8,86.15,86.77,64723.0
2022-06-28 09:50:00,86.79,86.98,86.34,86.41,73405.0,86.79,86.98,86.34,86.41,73405.0
2022-06-28 10:00:00,86.44,86.74,86.42,86.52,82206.0,86.44,86.74,86.42,86.52,82206.0
2022-06-28 10:10:00,86.52,86.85,86.48,86.71,91470.0,86.52,86.85,86.48,86.71,91470.0
2022-06-28 10:20:00,86.72,86.76,86.42,86.55,48217.0,86.72,86.76,86.42,86.55,48217.0
2022-06-28 10:30:00,86.55,86.59,86.25,86.32,39255.0,86.55,86.59,86.25,86.32,39255.0
2022-06-28 10:40:00,86.32,86.48,86.15,86.15,46726.0,86.32,86.48,86.15,86.15,46726.0
2022-06-28 10:50:00,86.13,86.33,86.05,86.26,24453.0,86.13,86.33,86.05,86.26,24453.0
2022-06-28 11:00:00,86.26,86.26,86.03,86.05,19569.0,86.26,86.26,86.03,86.05,19569.0
2022-06-28 11:10:00,86.06,86.08,85.83,85.84,24083.0,86.06,86.08,85.83,85.84,24083.0
2022-06-28 11:20:00,85.84,85.84,85.43,85.43,22261.0,85.84,85.84,85.43,85.43,22261.0
2022-06-28 11:30:00,85.4,85.58,85.37,85.48,28704.0,85.4,85.58,85.37,85.48,28704.0
2022-06-28 11:40:00,85.5,85.64,85.42,85.51,34238.0,85.5,85.64,85.42,85.51,34238.0
2022-06-28 11:50:00,85.51,85.71,85.46,85.53,34164.0,85.51,85.71,85.46,85.53,34164.0
2022-06-28 12:00:00,85.54,85.54,85.1,85.35,33825.0,85.54,85.54,85.1,85.35,33825.0
2022-06-28 12:10:00,85.33,85.35,84.97,85.06,25212.0,85.33,85.35,84.97,85.06,25212.0
2022-06-28 12:20:00,85.05,85.22,84.97,85.15,26406.0,85.05,85.22,84.97,85.15,26406.0
2022-06-28 12:30:00,85.17,85.33,85.07,85.17,67973.0,85.17,85.33,85.07,85.17,67973.0
2022-06-28 12:40:00,85.2,85.3,85.16,85.22,29481.0,85.2,85.3,85.16,85.22,29481.0
2022-06-28 12:50:00,85.21,85.22,84.85,85.0,16129.0,85.21,85.22,84.85,85.0,16129.0
2022-06-28 13:00:00,85.0,85.01,84.6,84.61,34657.0,85.0,85.01,84.6,84.61,34657.0
2022-06-28 13:10:00,84.61,84.63,84.44,84.45,26599.0,84.61,84.63,84.44,84.45,26599.0
2022-06-28 13:20:00,84.45,84.56,84.41,84.56,16994.0,84.45,84.56,84.41,84.56,16994.0
2022-06-28 13:30:00,84.56,84.57,84.34,84.34,34019.0,84.56,84.57,84.34,84.34,34019.0
2022-06-28 13:40:00,84.33,84.6,84.29,84.53,41991.0,84.33,84.6,84.29,84.53,41991.0
2022-06-28 13:50:00,84.55,84.61,84.45,84.61,16346.0,84.55,84.61,84.45,84.61,16346.0
2022-06-28 14:00:00,84.64,84.79,84.64,84.67,17029.0,84.64,84.79,84.64,84.67,17029.0
2022-06-28 14:10:00,84.65,84.68,84.44,84.45,11585.0,84.65,84.68,84.44,84.45,11585.0
2022-06-28 14:20:00,84.43,84.47,84.36,84.38,28727.0,84.43,84.47,84.36,84.38,28727.0
2022-06-28 14:30:00,84.37,84.38,84.1,84.11,37519.0,84.37,84.38,84.1,84.11,37519.0
2022-06-28 14:40:00,84.09,84.4,84.07,84.32,30635.0,84.09,84.4,84.07,84.32,30635.0
2022-06-28 14:50:00,84.3,84.32,84.2,84.29,15358.0,84.3,84.32,84.2,84.29,15358.0
2022-06-28 15:00:00,84.27,84.32,84.2,84.31,20142.0,84.27,84.32,84.2,84.31,20142.0
2022-06-28 15:10:00,84.31,84.44,84.28,84.42,15739.0,84.31,84.44,84.28,84.42,15739.0
2022-06-28 15:20:00,84.42,84.6,84.39,84.49,25484.0,84.42,84.6,84.39,84.49,25484.0
2022-06-28 15:30:00,84.48,84.55,84.37,84.53,45079.0,84.48,84.55,84.37,84.53,45079.0
2022-06-28 15:40:00,84.53,84.57,84.31,84.45,99277.0,84.53,84.57,84.31,84.45,99277.0
2022-06-28 15:50:00,84.45,84.54,84.28,84.34,190539.0,84.45,84.54,84.28,84.34,190539.0
2022-06-29 09:30:00,84.5,85.09,83.89,84.98,96344.0,84.5,85.09,83.89,84.98,96344.0
2022-06-29 09:40:00,85.01,85.01,84.11,84.54,24989.0,85.01,85.01,84.11,84.54,24989.0
2022-06-29 09:50:00,84.63,85.01,84.59,85.01,14744.0,84.63,85.01,84.59,85.01,14744.0
2022-06-29 10:00:00,85.03,85.24,84.98,85.24,46306.0,85.03,85.24,84.98,85.24,46306.0
2022-06-29 10:10:00,85.27,85.3,84.99,85.28,37267.0,85.27,85.3,84.99,85.28,37267.0
2022-06-29 10:20:00,85.3,85.38,85.14,85.22,20700.0,85.3,85.38,85.14,85.22,20700.0
2022-06-29 10:30:00,85.26,85.38,85.1,85.26,23601.0,85.26,85.38,85.1,85.26,23601.0
2022-06-29 10:40:00,85.26,85.62,85.19,85.41,65825.0,85.26,85.62,85.19,85.41,65825.0
2022-06-29 10:50:00,85.41,85.45,85.19,85.19,21445.0,85.41,85.45,85.19,85.19,21445.0
2022-06-29 11:00:00,85.22,85.22,84.98,85.0,16449.0,85.22,85.22,84.98,85.0,16449.0
2022-06-29 11:10:00,85.0,85.1,84.92,84.98,19114.0,85.0,85.1,84.92,84.98,19114.0
2022-06-29 11:20:00,84.98,85.16,84.93,85.08,25932.0,84.98,85.16,84.93,85.08,25932.0
2022-06-29 11:30:00,85.05,85.11,85.01,85.04,14352.0,85.05,85.11,85.01,85.04,14352.0
2022-06-29 11:40:00,85.04,85.09,84.9,84.93,16493.0,85.04,85.09,84.9,84.93,16493.0
2022-06-29 11:50:00,84.92,85.22,84.92,85.03,48181.0,84.92,85.22,84.92,85.03,48181.0
2022-06-29 12:00:00,85.04,85.15,84.99,85.05,27328.0,85.04,85.15,84.99,85.05,27328.0
2022-06-29 12:10:00,85.01,85.04,84.63,84.77,30450.0,85.01,85.04,84.63,84.77,30450.0
2022-06-29 12:20:00,84.77,84.83,84.53,84.54,27617.0,84.77,84.83,84.53,84.54,27617.0
2022-06-29 12:30:00,84.56,84.96,84.56,84.91,25835.0,84.56,84.96,84.56,84.91,25835.0
2022-06-29 12:40:00,84.9,85.13,84.88,84.97,21033.0,84.9,85.13,84.88,84.97,21033.0
2022-06-29 12:50:00,84.98,85.12,84.94,85.03,19297.0,84.98,85.12,84.94,85.03,19297.0
2022-06-29 13:00:00,85.03,85.12,84.96,85.12,18110.0,85.03,85.12,84.96,85.12,18110.0
2022-06-29 13:10:00,85.12,85.18,84.89,84.89,25814.0,85.12,85.18,84.89,84.89,25814.0
2022-06-29 13:20:00,84.9,85.0,84.8,85.0,25361.0,84.9,85.0,84.8,85.0,25361.0
2022-06-29 13:30:00,85.0,85.04,84.87,85.03,28441.0,85.0,85.04,84.87,85.03,28441.0
2022-06-29 13:40:00,85.04,85.14,85.01,85.13,20603.0,85.04,85.14,85.01,85.13,20603.0
2022-06-29 13:50:00,85.15,85.42,85.14,85.34,23889.0,85.15,85.42,85.14,85.34,23889.0
2022-06-29 14:00:00,85.34,85.51,85.34,85.49,23397.0,85.34,85.51,85.34,85.49,23397.0
2022-06-29 14:10:00,85.48,85.71,85.48,85.57,28485.0,85.48,85.71,85.48,85.57,28485.0
2022-06-29 14:20:00,85.58,85.58,85.33,85.46,17181.0,85.58,85.58,85.33,85.46,17181.0
2022-06-29 14:30:00,85.47,85.47,85.18,85.18,15604.0,85.47,85.47,85.18,85.18,15604.0
2022-06-29 14:40:00,85.19,85.24,85.09,85.16,22550.0,85.19,85.24,85.09,85.16,22550.0
2022-06-29 14:50:00,85.14,85.22,85.02,85.02,25163.0,85.14,85.22,85.02,85.02,25163.0
2022-06-29 15:00:00,85.04,85.06,84.87,84.98,44616.0,85.04,85.06,84.87,84.98,44616.0
2022-06-29 15:10:00,84.97,85.13,84.87,85.08,57786.0,84.97,85.13,84.87,85.08,57786.0
2022-06-29 15:20:00,85.08,85.19,85.02,85.18,41483.0,85.08,85.19,85.02,85.18,41483.0
2022-06-29 15:30:00,85.17,85.17,84.95,85.0,38451.0,85.17,85.17,84.95,85.0,38451.0
2022-06-29 15:40:00,84.99,85.06,84.95,85.06,112294.0,84.99,85.06,84.95,85.06,112294.0
2022-06-29 15:50:00,85.08,85.11,84.87,84.94,245455.0,85.08,85.11,84.87,84.94,245455.0
2022-06-30 09:30:00,84.4,84.46,83.45,83.61,85002.0,84.4,84.46,83.45,83.61,85002.0
2022-06-30 09:40:00,83.61,84.56,83.44,84.55,59205.0,83.61,84.56,83.44,84.55,59205.0
2022-06-30 09:50:00,84.53,84.72,84.34,84.63,37308.0,84.53,84.72,84.34,84.63,37308.0
2022-06-30 10:00:00,84.62,84.8,84.28,84.78,46148.0,84.62,84.8,84.28,84.78,46148.0
2022-06-30 10:10:00,84.78,84.82,84.17,84.17,12411.0,84.78,84.82,84.17,84.17,12411.0
2022-06-30 10:20:00,84.13,84.45,84.05,84.45,28698.0,84.13,84.45,84.05,84.45,28698.0
2022-06-30 10:30:00,84.42,84.91,84.41,84.83,40127.0,84.42,84.91,84.41,84.83,40127.0
2022-06-30 10:40:00,84.81,84.96,84.7,84.95,35046.0,84.81,84.96,84.7,84.95,35046.0
2022-06-30 10:50:00,84.95,85.15,84.93,85.05,27696.0,84.95,85.15,84.93,85.05,27696.0
2022-06-30 11:00:00,85.07,85.07,84.71,84.84,27841.0,85.07,85.07,84.71,84.84,27841.0
2022-06-30 11:10:00,84.84,84.89,84.67,84.69,24456.0,84.84,84.89,84.67,84.69,24456.0
2022-06-30 11:20:00,84.67,84.91,84.52,84.74,33012.0,84.67,84.91,84.52,84.74,33012.0
2022-06-30 11:30:00,84.75,84.8,84.67,84.8,10996.0,84.75,84.8,84.67,84.8,10996.0
2022-06-30 11:40:00,84.8,84.99,84.74,84.93,15700.0,84.8,84.99,84.74,84.93,15700.0
2022-06-30 11:50:00,84.91,85.19,84.9,85.16,18718.0,84.91,85.19,84.9,85.16,18718.0
2022-06-30 12:00:00,85.16,85.28,85.14,85.2,20478.0,85.16,85.28,85.14,85.2,20478.0
2022-06-30 12:10:00,85.18,85.25,85.09,85.16,11976.0,85.18,85.25,85.09,85.16,11976.0
2022-06-30 12:20:00,85.17,85.39,85.16,85.3,13811.0,85.17,85.39,85.16,85.3,13811.0
2022-06-30 12:30:00,85.28,85.34,85.16,85.26,13450.0,85.28,85.34,85.16,85.26,13450.0
2022-06-30 12:40:00,85.27,85.31,85.18,85.19,9978.0,85.27,85.31,85.18,85.19,9978.0
2022-06-30 12:50:00,85.17,85.29,85.13,85.2,11997.0,85.17,85.29,85.13,85.2,11997.0
2022-06-30 13:00:00,85.19,85.27,85.0,85.0,9390.0,85.19,85.27,85.0,85.0,9390.0
2022-06-30 13:10:00,84.91,84.92,84.64,84.66,10363.0,84.91,84.92,84.64,84.66,10363.0
2022-06-30 13:20:00,84.67,84.76,84.62,84.64,19241.0,84.67,84.76,84.62,84.64,19241.0
2022-06-30 13:30:00,84.66,84.71,84.56,84.59,11938.0,84.66,84.71,84.56,84.59,11938.0
2022-06-30 13:40:00,84.61,84.7,84.38,84.69,15094.0,84.61,84.7,84.38,84.69,15094.0
2022-06-30 13:50:00,84.69,84.82,84.68,84.77,17039.0,84.69,84.82,84.68,84.77,17039.0
2022-06-30 14:00:00,84.82,84.84,84.64,84.67,14425.0,84.82,84.84,84.64,84.67,14425.0
2022-06-30 14:10:00,84.68,84.75,84.64,84.64,12499.0,84.68,84.75,84.64,84.64,12499.0
2022-06-30 14:20:00,84.68,84.75,84.47,84.63,29884.0,84.68,84.75,84.47,84.63,29884.0
2022-06-30 14:30:00,84.63,84.87,84.63,84.83,20743.0,84.63,84.87,84.63,84.83,20743.0
2022-06-30 14:40:00,84.81,84.82,84.39,84.39,24484.0,84.81,84.82,84.39,84.39,24484.0
2022-06-30 14:50:00,84.39,84.44,84.26,84.38,16155.0,84.39,84.44,84.26,84.38,16155.0
2022-06-30 15:00:00,84.37,84.41,84.15,84.17,29976.0,84.37,84.41,84.15,84.17,29976.0
2022-06-30 15:10:00,84.18,84.26,84.08,84.09,32076.0,84.18,84.26,84.08,84.09,32076.0
2022-06-30 15:20:00,84.11,84.64,84.07,84.63,58913.0,84.11,84.64,84.07,84.63,58913.0
2022-06-30 15:30:00,84.61,84.72,84.54,84.63,107615.0,84.61,84.72,84.54,84.63,107615.0
2022-06-30 15:40:00,84.63,84.91,84.48,84.7,128786.0,84.63,84.91,84.48,84.7,128786.0
2022-06-30 15:50:00,84.69,84.82,84.32,84.67,261449.0,84.69,84.82,84.32,84.67,261449.0
2022-07-01 09:30:00,84.73,84.88,84.35,84.65,60875.0,84.73,84.88,84.35,84.65,60875.0
2022-07-01 09:40:00,84.49,84.79,84.05,84.14,13815.0,84.49,84.79,84.05,84.14,13815.0
2022-07-01 09:50:00,84.22,84.22,83.84,84.02,14811.0,84.22,84.22,83.84,84.02,14811.0
2022-07-01 10:00:00,84.01,84.31,83.86,84.25,91897.0,84.01,84.31,83.86,84.25,91897.0
2022-07-01 10:10:00,84.21,84.46,83.88,84.06,51605.0,84.21,84.46,83.88,84.06,51605.0
2022-07-01 10:20:00,83.99,84.11,83.88,83.91,46574.0,83.99,84.11,83.88,83.91,46574.0
2022-07-01 10:30:00,83.87,83.97,83.69,83.74,42082.0,83.87,83.97,83.69,83.74,42082.0
2022-07-01 10:40:00,83.74,83.86,83.56,83.68,68007.0,83.74,83.86,83.56,83.68,68007.0
2022-07-01 10:50:00,83.69,84.07,83.56,84.01,72410.0,83.69,84.07,83.56,84.01,72410.0
2022-07-01 11:00:00,84.05,84.42,84.0,84.42,28430.0,84.05,84.42,84.0,84.42,28430.0
2022-07-01 11:10:00,84.4,84.7,84.33,84.45,52659.0,84.4,84.7,84.33,84.45,52659.0
2022-07-01 11:20:00,84.45,84.67,84.45,84.55,46451.0,84.45,84.67,84.45,84.55,46451.0
2022-07-01 11:30:00,84.56,84.82,84.56,84.78,14183.0,84.56,84.82,84.56,84.78,14183.0
2022-07-01 11:40:00,84.79,84.86,84.68,84.68,16795.0,84.79,84.86,84.68,84.68,16795.0
2022-07-01 11:50:00,84.7,84.72,84.21,84.28,11093.0,84.7,84.72,84.21,84.28,11093.0
2022-07-01 12:00:00,84.27,84.35,84.18,84.29,13879.0,84.27,84.35,84.18,84.29,13879.0
2022-07-01 12:10:00,84.29,84.4,84.2,84.35,15724.0,84.29,84.4,84.2,84.35,15724.0
2022-07-01 12:20:00,84.32,84.47,84.32,84.44,20460.0,84.32,84.47,84.32,84.44,20460.0
2022-07-01 12:30:00,84.41,84.5,84.33,84.38,18307.0,84.41,84.5,84.33,84.38,18307.0
2022-07-01 12:40:00,84.36,84.44,84.36,84.43,8520.0,84.36,84.44,84.36,84.43,8520.0
2022-07-01 12:50:00,84.45,84.58,84.42,84.49,11205.0,84.45,84.58,84.42,84.49,11205.0
2022-07-01 13:00:00,84.45,84.5,84.35,84.5,8523.0,84.45,84.5,84.35,84.5,8523.0
2022-07-01 13:10:00,84.47,84.57,84.42,84.56,10181.0,84.47,84.57,84.42,84.56,10181.0
2022-07-01 13:20:00,84.53,84.66,84.47,84.65,14555.0,84.53,84.66,84.47,84.65,14555.0
2022-07-01 13:30:00,84.65,84.95,84.65,84.89,24656.0,84.65,84.95,84.65,84.89,24656.0
2022-07-01 13:40:00,84.88,85.02,84.85,85.02,10641.0,84.88,85.02,84.85,85.02,10641.0
2022-07-01 13:50:00,85.01,85.18,85.0,85.18,10060.0,85.01,85.18,85.0,85.18,10060.0
2022-07-01 14:00:00,85.17,85.26,85.15,85.19,11093.0,85.17,85.26,85.15,85.19,11093.0
2022-07-01 14:10:00,85.2,85.37,85.15,85.35,29546.0,85.2,85.37,85.15,85.35,29546.0
2022-07-01 14:20:00,85.34,85.6,85.34,85.45,16493.0,85.34,85.6,85.34,85.45,16493.0
2022-07-01 14:30:00,85.45,85.55,85.43,85.53,15692.0,85.45,85.55,85.43,85.53,15692.0
2022-07-01 14:40:00,85.54,85.63,85.48,85.58,10508.0,85.54,85.63,85.48,85.58,10508.0
2022-07-01 14:50:00,85.59,85.61,85.45,85.59,11256.0,85.59,85.61,85.45,85.59,11256.0
2022-07-01 15:00:00,85.61,85.76,85.52,85.76,25838.0,85.61,85.76,85.52,85.76,25838.0
2022-07-01 15:10:00,85.73,85.96,85.73,85.92,44370.0,85.73,85.96,85.73,85.92,44370.0
2022-07-01 15:20:00,85.92,86.02,85.85,86.0,34080.0,85.92,86.02,85.85,86.0,34080.0
2022-07-01 15:30:00,86.01,86.31,86.0,86.28,42377.0,86.01,86.31,86.0,86.28,42377.0
2022-07-01 15:40:00,86.28,86.39,86.23,86.23,53365.0,86.28,86.39,86.23,86.23,53365.0
2022-07-01 15:50:00,86.28,86.28,86.03,86.21,159113.0,86.28,86.28,86.03,86.21,159113.0
2022-07-05 09:30:00,85.12,85.23,84.62,84.71,56203.0,85.12,85.23,84.62,84.71,56203.0
2022-07-05 09:40:00,84.7,85.03,84.63,84.78,90326.0,84.7,85.03,84.63,84.78,90326.0
2022-07-05 09:50:00,84.78,84.79,83.98,83.98,32007.0,84.78,84.79,83.98,83.98,32007.0
2022-07-05 10:00:00,83.95,83.96,83.33,83.58,36615.0,83.95,83.96,83.33,83.58,36615.0
2022-07-05 10:10:00,83.69,83.99,83.43,83.68,67232.0,83.69,83.99,83.43,83.68,67232.0
2022-07-05 10:20:00,83.64,83.64,83.08,83.14,31107.0,83.64,83.64,83.08,83.14,31107.0
2022-07-05 10:30:00,83.14,83.15,82.44,82.7,39857.0,83.14,83.15,82.44,82.7,39857.0
2022-07-05 10:40:00,82.7,82.7,81.99,82.16,50432.0,82.7,82.7,81.99,82.16,50432.0
2022-07-05 10:50:00,82.16,82.19,81.81,81.91,100351.0,82.16,82.19,81.81,81.91,100351.0
2022-07-05 11:00:00,81.91,82.21,81.75,82.17,53345.0,81.91,82.21,81.75,82.17,53345.0
2022-07-05 11:10:00,82.18,82.92,82.16,82.92,43805.0,82.18,82.92,82.16,82.92,43805.0
2022-07-05 11:20:00,82.91,83.02,82.7,82.88,36123.0,82.91,83.02,82.7,82.88,36123.0
2022-07-05 11:30:00,82.86,83.13,82.84,83.13,34459.0,82.86,83.13,82.84,83.13,34459.0
2022-07-05 11:40:00,83.14,83.25,83.07,83.23,15801.0,83.14,83.25,83.07,83.23,15801.0
2022-07-05 11:50:00,83.23,83.23,82.84,82.84,38096.0,83.23,83.23,82.84,82.84,38096.0
2022-07-05 12:00:00,82.86,83.08,82.85,83.01,44134.0,82.86,83.08,82.85,83.01,44134.0
2022-07-05 12:10:00,82.99,83.0,82.71,82.89,34962.0,82.99,83.0,82.71,82.89,34962.0
2022-07-05 12:20:00,82.92,83.13,82.89,83.03,31828.0,82.92,83.13,82.89,83.03,31828.0
2022-07-05 12:30:00,83.02,83.14,82.99,83.11,53642.0,83.02,83.14,82.99,83.11,53642.0
2022-07-05 12:40:00,83.11,83.15,82.87,82.97,12394.0,83.11,83.15,82.87,82.97,12394.0
2022-07-05 12:50:00,82.98,83.03,82.88,82.96,9152.0,82.98,83.03,82.88,82.96,9152.0
2022-07-05 13:00:00,82.96,83.08,82.91,83.08,59617.0,82.96,83.08,82.91,83.08,59617.0
2022-07-05 13:10:00,83.09,83.24,83.01,83.18,32897.0,83.09,83.24,83.01,83.18,32897.0
2022-07-05 13:20:00,83.18,83.35,83.14,83.14,54676.0,83.18,83.35,83.14,83.14,54676.0
2022-07-05 13:30:00,83.15,83.31,83.03,83.26,58605.0,83.15,83.31,83.03,83.26,58605.0
2022-07-05 13:40:00,83.28,83.33,83.18,83.26,36337.0,83.28,83.33,83.18,83.26,36337.0
2022-07-05 13:50:00,83.3,83.37,83.22,83.34,24844.0,83.3,83.37,83.22,83.34,24844.0
2022-07-05 14:00:00,83.34,83.76,83.33,83.57,32337.0,83.34,83.76,83.33,83.57,32337.0
2022-07-05 14:10:00,83.59,83.7,83.46,83.58,25398.0,83.59,83.7,83.46,83.58,25398.0
2022-07-05 14:20:00,83.57,83.85,83.56,83.85,31544.0,83.57,83.85,83.56,83.85,31544.0
2022-07-05 14:30:00,83.85,84.03,83.78,84.03,28574.0,83.85,84.03,83.78,84.03,28574.0
2022-07-05 14:40:00,84.02,84.21,84.01,84.17,33846.0,84.02,84.21,84.01,84.17,33846.0
2022-07-05 14:50:00,84.17,84.38,84.15,84.33,29525.0,84.17,84.38,84.15,84.33,29525.0
2022-07-05 15:00:00,84.32,84.52,84.24,84.52,23616.0,84.32,84.52,84.24,84.52,23616.0
2022-07-05 15:10:00,84.52,84.67,84.45,84.51,34749.0,84.52,84.67,84.45,84.51,34749.0
2022-07-05 15:20:00,84.54,84.83,84.54,84.78,45722.0,84.54,84.83,84.54,84.78,45722.0
2022-07-05 15:30:00,84.79,84.84,84.66,84.69,54026.0,84.79,84.84,84.66,84.69,54026.0
2022-07-05 15:40:00,84.69,84.98,84.67,84.97,93948.0,84.69,84.98,84.67,84.97,93948.0
2022-07-05 15:50:00,84.96,84.97,84.61,84.76,206751.0,84.96,84.97,84.61,84.76,206751.0
2022-07-06 09:30:00,85.09,85.65,84.68,85.49,41363.0,85.09,85.65,84.68,85.49,41363.0
2022-07-06 09:40:00,85.45,85.45,84.97,85.02,25457.0,85.45,85.45,84.97,85.02,25457.0
2022-07-06 09:50:00,85.03,85.77,84.9,85.52,47292.0,85.03,85.77,84.9,85.52,47292.0
2022-07-06 10:00:00,85.43,85.99,85.42,85.91,27443.0,85.43,85.99,85.42,85.91,27443.0
2022-07-06 10:10:00,85.88,85.88,85.17,85.17,25809.0,85.88,85.88,85.17,85.17,25809.0
2022-07-06 10:20:00,85.2,85.86,85.13,85.78,32325.0,85.2,85.86,85.13,85.78,32325.0
2022-07-06 10:30:00,85.73,85.83,85.49,85.49,21470.0,85.73,85.83,85.49,85.49,21470.0
2022-07-06 10:40:00,85.44,85.53,85.11,85.14,13699.0,85.44,85.53,85.11,85.14,13699.0
2022-07-06 10:50:00,85.15,85.29,85.04,85.2,19099.0,85.15,85.29,85.04,85.2,19099.0
2022-07-06 11:00:00,85.2,85.46,85.06,85.46,233139.0,85.2,85.46,85.06,85.46,233139.0
2022-07-06 11:10:00,85.49,85.69,85.47,85.52,12729.0,85.49,85.69,85.47,85.52,12729.0
2022-07-06 11:20:00,85.52,85.59,85.35,85.47,37540.0,85.52,85.59,85.35,85.47,37540.0
2022-07-06 11:30:00,85.44,85.57,85.32,85.5,19137.0,85.44,85.57,85.32,85.5,19137.0
2022-07-06 11:40:00,85.47,85.47,85.27,85.27,36854.0,85.47,85.47,85.27,85.27,36854.0
2022-07-06 11:50:00,85.21,85.3,85.05,85.15,17672.0,85.21,85.3,85.05,85.15,17672.0
2022-07-06 12:00:00,85.18,85.19,84.95,84.95,17866.0,85.18,85.19,84.95,84.95,17866.0
2022-07-06 12:10:00,84.98,85.09,84.96,84.98,13057.0,84.98,85.09,84.96,84.98,13057.0
2022-07-06 12:20:00,84.99,85.05,84.86,84.93,6799.0,84.99,85.05,84.86,84.93,6799.0
2022-07-06 12:30:00,84.9,85.02,84.83,84.97,9159.0,84.9,85.02,84.83,84.97,9159.0
2022-07-06 12:40:00,84.98,85.1,84.97,85.06,8300.0,84.98,85.1,84.97,85.06,8300.0
2022-07-06 12:50:00,85.04,85.14,85.02,85.14,6253.0,85.04,85.14,85.02,85.14,6253.0
2022-07-06 13:00:00,85.13,85.42,85.13,85.39,14900.0,85.13,85.42,85.13,85.39,14900.0
2022-07-06 13:10:00,85.39,85.52,85.39,85.47,9539.0,85.39,85.52,85.39,85.47,9539.0
2022-07-06 13:20:00,85.47,85.54,85.34,85.34,17298.0,85.47,85.54,85.34,85.34,17298.0
2022-07-06 13:30:00,85.32,85.55,85.3,85.5,19121.0,85.32,85.55,85.3,85.5,19121.0
2022-07-06 13:40:00,85.5,85.57,85.44,85.45,17098.0,85.5,85.57,85.44,85.45,17098.0
2022-07-06 13:50:00,85.45,85.55,85.42,85.5,28893.0,85.45,85.55,85.42,85.5,28893.0
2022-07-06 14:00:00,85.5,85.61,85.31,85.52,36446.0,85.5,85.61,85.31,85.52,36446.0
2022-07-06 14:10:00,85.49,85.63,85.34,85.61,37675.0,85.49,85.63,85.34,85.61,37675.0
2022-07-06 14:20:00,85.63,86.13,85.63,86.13,38221.0,85.63,86.13,85.63,86.13,38221.0
2022-07-06 14:30:00,86.11,86.47,86.07,86.34,48177.0,86.11,86.47,86.07,86.34,48177.0
2022-07-06 14:40:00,86.37,86.51,86.03,86.03,41126.0,86.37,86.51,86.03,86.03,41126.0
2022-07-06 14:50:00,85.99,86.01,85.77,85.86,52696.0,85.99,86.01,85.77,85.86,52696.0
2022-07-06 15:00:00,85.88,85.93,85.73,85.88,29337.0,85.88,85.93,85.73,85.88,29337.0
2022-07-06 15:10:00,85.89,86.3,85.89,86.26,52080.0,85.89,86.3,85.89,86.26,52080.0
2022-07-06 15:20:00,86.28,86.46,86.25,86.46,33562.0,86.28,86.46,86.25,86.46,33562.0
2022-07-06 15:30:00,86.45,86.57,86.35,86.37,55270.0,86.45,86.57,86.35,86.37,55270.0
2022-07-06 15:40:00,86.36,86.39,86.19,86.21,69114.0,86.36,86.39,86.19,86.21,69114.0
2022-07-06 15:50:00,86.25,86.25,85.9,86.03,198614.0,86.25,86.25,85.9,86.03,198614.0
2022-07-07 09:30:00,85.83,86.84,85.83,86.35,55227.0,85.83,86.84,85.83,86.35,55227.0
2022-07-07 09:40:00,86.3,86.51,85.93,86.4,17681.0,86.3,86.51,85.93,86.4,17681.0
2022-07-07 09:50:00,86.36,86.66,86.14,86.45,20418.0,86.36,86.66,86.14,86.45,20418.0
2022-07-07 10:00:00,86.45,86.47,86.1,86.11,24987.0,86.45,86.47,86.1,86.11,24987.0
2022-07-07 10:10:00,86.08,86.43,86.02,86.02,25217.0,86.08,86.43,86.02,86.02,25217.0
2022-07-07 10:20:00,85.99,86.43,85.99,86.15,51720.0,85.99,86.43,85.99,86.15,51720.0
2022-07-07 10:30:00,86.17,86.44,86.03,86.03,36021.0,86.17,86.44,86.03,86.03,36021.0
2022-07-07 10:40:00,86.05,86.08,85.72,85.72,18832.0,86.05,86.08,85.72,85.72,18832.0
2022-07-07 10:50:00,85.72,86.2,85.5,86.17,31829.0,85.72,86.2,85.5,86.17,31829.0
2022-07-07 11:00:00,86.16,86.4,86.11,86.22,19843.0,86.16,86.4,86.11,86.22,19843.0
2022-07-07 11:10:00,86.26,86.27,86.09,86.12,14592.0,86.26,86.27,86.09,86.12,14592.0
2022-07-07 11:20:00,86.12,86.28,85.98,86.22,32649.0,86.12,86.28,85.98,86.22,32649.0
2022-07-07 11:30:00,86.22,86.26,85.96,86.19,22194.0,86.22,86.26,85.96,86.19,22194.0
2022-07-07 11:40:00,86.19,86.19,85.94,86.1,16794.0,86.19,86.19,85.94,86.1,16794.0
2022-07-07 11:50:00,86.15,86.15,85.91,85.91,10515.0,86.15,86.15,85.91,85.91,10515.0
2022-07-07 12:00:00,85.94,86.06,85.88,85.88,43275.0,85.94,86.06,85.88,85.88,43275.0
2022-07-07 12:10:00,85.91,85.96,85.69,85.94,10063.0,85.91,85.96,85.69,85.94,10063.0
2022-07-07 12:20:00,85.91,85.95,85.85,85.89,6583.0,85.91,85.95,85.85,85.89,6583.0
2022-07-07 12:30:00,85.91,86.09,85.91,86.06,14295.0,85.91,86.09,85.91,86.06,14295.0
2022-07-07 12:40:00,86.04,86.04,85.77,85.8,9030.0,86.04,86.04,85.77,85.8,9030.0
2022-07-07 12:50:00,85.8,85.83,85.66,85.83,13673.0,85.8,85.83,85.66,85.83,13673.0
2022-07-07 13:00:00,85.83,85.85,85.7,85.79,13262.0,85.83,85.85,85.7,85.79,13262.0
2022-07-07 13:10:00,85.74,85.83,85.63,85.81,19465.0,85.74,85.83,85.63,85.81,19465.0
2022-07-07 13:20:00,85.81,85.82,85.62,85.7,13763.0,85.81,85.82,85.62,85.7,13763.0
2022-07-07 13:30:00,85.68,85.74,85.61,85.71,15639.0,85.68,85.74,85.61,85.71,15639.0
2022-07-07 13:40:00,85.71,85.82,85.66,85.77,12623.0,85.71,85.82,85.66,85.77,12623.0
2022-07-07 13:50:00,85.79,85.82,85.7,85.72,14177.0,85.79,85.82,85.7,85.72,14177.0
2022-07-07 14:00:00,85.76,85.79,85.66,85.69,12389.0,85.76,85.79,85.66,85.69,12389.0
2022-07-07 14:10:00,85.7,85.73,85.61,85.66,12452.0,85.7,85.73,85.61,85.66,12452.0
2022-07-07 14:20:00,85.66,85.71,85.55,85.62,13344.0,85.66,85.71,85.55,85.62,13344.0
2022-07-07 14:30:00,85.62,85.62,85.39,85.45,14556.0,85.62,85.62,85.39,85.45,14556.0
2022-07-07 14:40:00,85.44,85.47,85.38,85.39,16189.0,85.44,85.47,85.38,85.39,16189.0
2022-07-07 14:50:00,85.39,85.41,85.33,85.33,16929.0,85.39,85.41,85.33,85.33,16929.0
2022-07-07 15:00:00,85.35,85.47,85.32,85.44,26965.0,85.35,85.47,85.32,85.44,26965.0
2022-07-07 15:10:00,85.45,85.62,85.37,85.51,36820.0,85.45,85.62,85.37,85.51,36820.0
2022-07-07 15:20:00,85.5,85.56,85.37,85.37,21248.0,85.5,85.56,85.37,85.37,21248.0
2022-07-07 15:30:00,85.38,85.47,85.27,85.29,55516.0,85.38,85.47,85.27,85.29,55516.0
2022-07-07 15:40:00,85.29,85.42,85.22,85.36,68775.0,85.29,85.42,85.22,85.36,68775.0
2022-07-07 15:50:00,85.37,85.39,85.15,85.25,185966.0,85.37,85.39,85.15,85.25,185966.0
2022-07-08 09:30:00,85.06,85.59,84.72,85.59,51216.0,85.06,85.59,84.72,85.59,51216.0
2022-07-08 09:40:00,85.6,86.9,85.52,86.86,75069.0,85.6,86.9,85.52,86.86,75069.0
2022-07-08 09:50:00,86.83,87.55,86.82,87.32,124102.0,86.83,87.55,86.82,87.32,124102.0
2022-07-08 10:00:00,87.32,87.44,86.94,87.0,157331.0,87.32,87.44,86.94,87.0,157331.0
2022-07-08 10:10:00,87.0,88.18,86.94,88.12,330238.0,87.0,88.18,86.94,88.12,330238.0
2022-07-08 10:20:00,88.09,88.6,88.08,88.31,195055.0,88.09,88.6,88.08,88.31,195055.0
2022-07-08 10:30:00,88.29,88.7,88.29,88.47,75583.0,88.29,88.7,88.29,88.47,75583.0
2022-07-08 10:40:00,88.47,88.77,88.37,88.71,80958.0,88.47,88.77,88.37,88.71,80958.0
2022-07-08 10:50:00,88.7,88.72,88.35,88.48,67514.0,88.7,88.72,88.35,88.48,67514.0
2022-07-08 11:00:00,88.48,88.51,88.27,88.48,45231.0,88.48,88.51,88.27,88.48,45231.0
2022-07-08 11:10:00,88.48,88.49,88.02,88.08,116025.0,88.48,88.49,88.02,88.08,116025.0
2022-07-08 11:20:00,88.08,88.5,88.01,88.4,76808.0,88.08,88.5,88.01,88.4,76808.0
2022-07-08 11:30:00,88.44,88.56,88.36,88.42,36768.0,88.44,88.56,88.36,88.42,36768.0
2022-07-08 11:40:00,88.44,88.49,88.12,88.31,32528.0,88.44,88.49,88.12,88.31,32528.0
2022-07-08 11:50:00,88.3,88.43,88.23,88.39,29608.0,88.3,88.43,88.23,88.39,29608.0
2022-07-08 12:00:00,88.37,88.38,88.19,88.26,21623.0,88.37,88.38,88.19,88.26,21623.0
2022-07-08 12:10:00,88.24,88.46,88.22,88.39,62571.0,88.24,88.46,88.22,88.39,62571.0
2022-07-08 12:20:00,88.41,88.45,88.16,88.28,26860.0,88.41,88.45,88.16,88.28,26860.0
2022-07-08 12:30:00,88.27,88.4,88.25,88.33,37697.0,88.27,88.4,88.25,88.33,37697.0
2022-07-08 12:40:00,88.35,88.45,88.27,88.42,68268.0,88.35,88.45,88.27,88.42,68268.0
2022-07-08 12:50:00,88.42,88.48,88.18,88.23,73894.0,88.42,88.48,88.18,88.23,73894.0
2022-07-08 13:00:00,88.23,88.25,87.97,88.13,34240.0,88.23,88.25,87.97,88.13,34240.0
2022-07-08 13:10:00,88.16,88.33,88.13,88.16,23669.0,88.16,88.33,88.13,88.16,23669.0
2022-07-08 13:20:00,88.17,88.24,88.08,88.19,37941.0,88.17,88.24,88.08,88.19,37941.0
2022-07-08 13:30:00,88.19,88.19,87.85,87.95,43914.0,88.19,88.19,87.85,87.95,43914.0
2022-07-08 13:40:00,87.95,88.11,87.85,88.05,19348.0,87.95,88.11,87.85,88.05,19348.0
2022-07-08 13:50:00,88.05,88.06,87.92,88.0,36480.0,88.05,88.06,87.92,88.0,36480.0
2022-07-08 14:00:00,88.02,88.07,87.9,87.96,30378.0,88.02,88.07,87.9,87.96,30378.0
2022-07-08 14:10:00,87.96,88.09,87.93,88.06,20693.0,87.96,88.09,87.93,88.06,20693.0
2022-07-08 14:20:00,88.08,88.18,88.01,88.05,21815.0,88.08,88.18,88.01,88.05,21815.0
2022-07-08 14:30:00,88.05,88.09,87.94,87.98,37491.0,88.05,88.09,87.94,87.98,37491.0
2022-07-08 14:40:00,87.99,88.07,87.96,88.0,20227.0,87.99,88.07,87.96,88.0,20227.0
2022-07-08 14:50:00,88.01,88.05,87.91,87.97,24783.0,88.01,88.05,87.91,87.97,24783.0
2022-07-08 15:00:00,87.96,88.14,87.96,88.0,33178.0,87.96,88.14,87.96,88.0,33178.0
2022-07-08 15:10:00,88.0,88.1,87.96,88.02,42806.0,88.0,88.1,87.96,88.02,42806.0
2022-07-08 15:20:00,88.0,88.07,87.94,88.06,48947.0,88.0,88.07,87.94,88.06,48947.0
2022-07-08 15:30:00,88.07,88.13,87.8,87.82,71851.0,88.07,88.13,87.8,87.82,71851.0
2022-07-08 15:40:00,87.82,87.96,87.8,87.93,115145.0,87.82,87.96,87.8,87.93,115145.0
2022-07-08 15:50:00,87.92,88.11,87.83,88.02,458519.0,87.92,88.11,87.83,88.02,458519.0
2022-07-11 09:30:00,87.15,87.64,86.9,87.2,58933.0,87.15,87.64,86.9,87.2,58933.0
2022-07-11 09:40:00,87.21,87.99,87.21,87.97,23931.0,87.21,87.99,87.21,87.97,23931.0
2022-07-11 09:50:00,88.01,88.37,87.93,88.04,30351.0,88.01,88.37,87.93,88.04,30351.0
2022-07-11 10:00:00,88.01,88.02,87.35,87.44,90415.0,88.01,88.02,87.35,87.44,90415.0
2022-07-11 10:10:00,87.47,87.54,87.27,87.28,35773.0,87.47,87.54,87.27,87.28,35773.0
2022-07-11 10:20:00,87.28,87.28,86.91,87.08,26781.0,87.28,87.28,86.91,87.08,26781.0
2022-07-11 10:30:00,87.05,87.39,87.05,87.29,16085.0,87.05,87.39,87.05,87.29,16085.0
2022-07-11 10:40:00,87.26,87.52,87.23,87.5,57040.0,87.26,87.52,87.23,87.5,57040.0
2022-07-11 10:50:00,87.52,87.58,87.37,87.56,33474.0,87.52,87.58,87.37,87.56,33474.0
2022-07-11 11:00:00,87.53,87.61,87.44,87.56,28639.0,87.53,87.61,87.44,87.56,28639.0
2022-07-11 11:10:00,87.55,87.61,87.43,87.6,15672.0,87.55,87.61,87.43,87.6,15672.0
2022-07-11 11:20:00,87.5,87.6,87.45,87.56,11931.0,87.5,87.6,87.45,87.56,11931.0
2022-07-11 11:30:00,87.57,87.7,87.44,87.6,18189.0,87.57,87.7,87.44,87.6,18189.0
2022-07-11 11:40:00,87.59,87.67,87.5,87.59,9038.0,87.59,87.67,87.5,87.59,9038.0
2022-07-11 11:50:00,87.54,87.76,87.54,87.75,13213.0,87.54,87.76,87.54,87.75,13213.0
2022-07-11 12:00:00,87.77,87.92,87.72,87.83,14128.0,87.77,87.92,87.72,87.83,14128.0
2022-07-11 12:10:00,87.8,87.83,87.61,87.66,20846.0,87.8,87.83,87.61,87.66,20846.0
2022-07-11 12:20:00,87.62,87.62,87.5,87.56,6613.0,87.62,87.62,87.5,87.56,6613.0
2022-07-11 12:30:00,87.53,87.62,87.51,87.58,6167.0,87.53,87.62,87.51,87.58,6167.0
2022-07-11 12:40:00,87.58,87.58,87.44,87.47,96385.0,87.58,87.58,87.44,87.47,96385.0
2022-07-11 12:50:00,87.48,87.48,87.34,87.39,14892.0,87.48,87.48,87.34,87.39,14892.0
2022-07-11 13:00:00,87.42,87.73,87.41,87.65,8771.0,87.42,87.73,87.41,87.65,8771.0
2022-07-11 13:10:00,87.63,87.71,87.61,87.67,7800.0,87.63,87.71,87.61,87.67,7800.0
2022-07-11 13:20:00,87.69,87.85,87.62,87.78,77310.0,87.69,87.85,87.62,87.78,77310.0
2022-07-11 13:30:00,87.78,87.88,87.75,87.87,12504.0,87.78,87.88,87.75,87.87,12504.0
2022-07-11 13:40:00,87.87,88.1,87.86,88.06,23391.0,87.87,88.1,87.86,88.06,23391.0
2022-07-11 13:50:00,88.05,88.15,88.02,88.08,12988.0,88.05,88.15,88.02,88.08,12988.0
2022-07-11 14:00:00,88.09,88.23,87.9,87.9,46337.0,88.09,88.23,87.9,87.9,46337.0
2022-07-11 14:10:00,87.9,87.97,87.77,87.88,17781.0,87.9,87.97,87.77,87.88,17781.0
2022-07-11 14:20:00,87.84,87.85,87.65,87.75,28466.0,87.84,87.85,87.65,87.75,28466.0
2022-07-11 14:30:00,87.73,87.77,87.67,87.74,9556.0,87.73,87.77,87.67,87.74,9556.0
2022-07-11 14:40:00,87.75,87.86,87.75,87.76,8024.0,87.75,87.86,87.75,87.76,8024.0
2022-07-11 14:50:00,87.76,87.79,87.65,87.66,30391.0,87.76,87.79,87.65,87.66,30391.0
2022-07-11 15:00:00,87.66,87.68,87.45,87.58,37723.0,87.66,87.68,87.45,87.58,37723.0
2022-07-11 15:10:00,87.58,87.61,87.5,87.53,23588.0,87.58,87.61,87.5,87.53,23588.0
2022-07-11 15:20:00,87.53,87.54,87.35,87.39,27954.0,87.53,87.54,87.35,87.39,27954.0
2022-07-11 15:30:00,87.39,87.42,87.14,87.16,43794.0,87.39,87.42,87.14,87.16,43794.0
2022-07-11 15:40:00,87.11,87.17,87.01,87.06,66127.0,87.11,87.17,87.01,87.06,66127.0
2022-07-11 15:50:00,87.06,87.24,86.98,87.22,173341.0,87.06,87.24,86.98,87.22,173341.0
2022-07-12 09:30:00,86.63,87.51,86.26,87.38,72991.0,86.63,87.51,86.26,87.38,72991.0
2022-07-12 09:40:00,87.4,87.45,86.93,87.01,27482.0,87.4,87.45,86.93,87.01,27482.0
2022-07-12 09:50:00,87.07,87.28,86.96,87.02,27047.0,87.07,87.28,86.96,87.02,27047.0
2022-07-12 10:00:00,87.0,87.12,86.65,87.04,36228.0,87.0,87.12,86.65,87.04,36228.0
2022-07-12 10:10:00,86.91,86.93,86.4,86.54,34918.0,86.91,86.93,86.4,86.54,34918.0
2022-07-12 10:20:00,86.55,86.88,86.45,86.5,61718.0,86.55,86.88,86.45,86.5,61718.0
2022-07-12 10:30:00,86.5,86.55,86.27,86.28,46121.0,86.5,86.55,86.27,86.28,46121.0
2022-07-12 10:40:00,86.28,86.84,86.26,86.75,46311.0,86.28,86.84,86.26,86.75,46311.0
2022-07-12 10:50:00,86.74,87.02,86.62,87.0,40600.0,86.74,87.02,86.62,87.0,40600.0
2022-07-12 11:00:00,87.0,87.05,86.45,86.62,122860.0,87.0,87.05,86.45,86.62,122860.0
2022-07-12 11:10:00,86.63,86.78,86.52,86.61,17784.0,86.63,86.78,86.52,86.61,17784.0
2022-07-12 11:20:00,86.59,86.67,86.45,86.65,18753.0,86.59,86.67,86.45,86.65,18753.0
2022-07-12 11:30:00,86.65,86.74,86.55,86.65,31190.0,86.65,86.74,86.55,86.65,31190.0
2022-07-12 11:40:00,86.65,86.77,86.63,86.75,26038.0,86.65,86.77,86.63,86.75,26038.0
2022-07-12 11:50:00,86.75,87.03,86.74,87.03,17852.0,86.75,87.03,86.74,87.03,17852.0
2022-07-12 12:00:00,87.01,87.13,86.82,87.09,39979.0,87.01,87.13,86.82,87.09,39979.0
2022-07-12 12:10:00,87.1,87.15,86.73,86.75,26489.0,87.1,87.15,86.73,86.75,26489.0
2022-07-12 12:20:00,86.72,86.81,86.63,86.78,23752.0,86.72,86.81,86.63,86.78,23752.0
2022-07-12 12:30:00,86.78,86.81,86.7,86.7,17260.0,86.78,86.81,86.7,86.7,17260.0
2022-07-12 12:40:00,86.71,86.79,86.68,86.7,15726.0,86.71,86.79,86.68,86.7,15726.0
2022-07-12 12:50:00,86.71,86.87,86.68,86.85,13593.0,86.71,86.87,86.68,86.85,13593.0
2022-07-12 13:00:00,86.83,87.11,86.71,86.77,79017.0,86.83,87.11,86.71,86.77,79017.0
2022-07-12 13:10:00,86.75,86.85,86.63,86.8,26961.0,86.75,86.85,86.63,86.8,26961.0
2022-07-12 13:20:00,86.81,87.24,86.79,87.24,15565.0,86.81,87.24,86.79,87.24,15565.0
2022-07-12 13:30:00,87.24,87.24,87.13,87.14,32866.0,87.24,87.24,87.13,87.14,32866.0
2022-07-12 13:40:00,87.15,87.29,87.14,87.14,26100.0,87.15,87.29,87.14,87.14,26100.0
2022-07-12 13:50:00,87.14,87.16,87.09,87.12,14158.0,87.14,87.16,87.09,87.12,14158.0
2022-07-12 14:00:00,87.12,87.18,87.04,87.07,19855.0,87.12,87.18,87.04,87.07,19855.0
2022-07-12 14:10:00,87.05,87.21,87.02,87.17,19907.0,87.05,87.21,87.02,87.17,19907.0
2022-07-12 14:20:00,87.16,87.27,87.15,87.2,16902.0,87.16,87.27,87.15,87.2,16902.0
2022-07-12 14:30:00,87.22,87.31,87.15,87.18,28411.0,87.22,87.31,87.15,87.18,28411.0
2022-07-12 14:40:00,87.18,87.29,87.18,87.27,9582.0,87.18,87.29,87.18,87.27,9582.0
2022-07-12 14:50:00,87.24,87.27,87.17,87.25,21160.0,87.24,87.27,87.17,87.25,21160.0
2022-07-12 15:00:00,87.22,87.26,86.84,86.85,45766.0,87.22,87.26,86.84,86.85,45766.0
2022-07-12 15:10:00,86.86,86.94,86.75,86.79,40336.0,86.86,86.94,86.75,86.79,40336.0
2022-07-12 15:20:00,86.8,86.88,86.65,86.66,42892.0,86.8,86.88,86.65,86.66,42892.0
2022-07-12 15:30:00,86.67,86.76,86.41,86.52,58329.0,86.67,86.76,86.41,86.52,58329.0
2022-07-12 15:40:00,86.53,86.8,86.38,86.78,64548.0,86.53,86.8,86.38,86.78,64548.0
2022-07-12 15:50:00,86.75,86.97,86.74,86.92,153101.0,86.75,86.97,86.74,86.92,153101.0
2022-07-13 09:30:00,85.71,86.4,85.6,86.37,105771.0,85.71,86.4,85.6,86.37,105771.0
2022-07-13 09:40:00,86.34,86.78,86.3,86.59,37803.0,86.34,86.78,86.3,86.59,37803.0
2022-07-13 09:50:00,86.63,86.75,86.38,86.68,27649.0,86.63,86.75,86.38,86.68,27649.0
2022-07-13 10:00:00,86.69,86.77,85.82,85.88,73094.0,86.69,86.77,85.82,85.88,73094.0
2022-07-13 10:10:00,85.87,86.1,85.77,86.0,35649.0,85.87,86.1,85.77,86.0,35649.0
2022-07-13 10:20:00,85.99,86.04,85.68,85.95,24345.0,85.99,86.04,85.68,85.95,24345.0
2022-07-13 10:30:00,85.97,86.29,85.97,86.05,14086.0,85.97,86.29,85.97,86.05,14086.0
2022-07-13 10:40:00,86.06,86.1,85.87,85.97,21189.0,86.06,86.1,85.87,85.97,21189.0
2022-07-13 10:50:00,86.04,86.42,85.95,86.1,29745.0,86.04,86.42,85.95,86.1,29745.0
2022-07-13 11:00:00,86.1,86.37,86.06,86.12,30898.0,86.1,86.37,86.06,86.12,30898.0
2022-07-13 11:10:00,86.12,86.35,86.11,86.35,16191.0,86.12,86.35,86.11,86.35,16191.0
2022-07-13 11:20:00,86.36,86.38,86.0,86.06,41746.0,86.36,86.38,86.0,86.06,41746.0
2022-07-13 11:30:00,86.08,86.18,86.04,86.18,33664.0,86.08,86.18,86.04,86.18,33664.0
2022-07-13 11:40:00,86.15,86.29,86.1,86.24,29484.0,86.15,86.29,86.1,86.24,29484.0
2022-07-13 11:50:00,86.26,86.39,86.07,86.12,13734.0,86.26,86.39,86.07,86.12,13734.0
2022-07-13 12:00:00,86.12,86.25,86.06,86.2,73585.0,86.12,86.25,86.06,86.2,73585.0
2022-07-13 12:10:00,86.11,86.12,86.0,86.11,7890.0,86.11,86.12,86.0,86.11,7890.0
2022-07-13 12:20:00,86.12,86.44,86.1,86.44,12421.0,86.12,86.44,86.1,86.44,12421.0
2022-07-13 12:30:00,86.44,86.58,86.41,86.48,10627.0,86.44,86.58,86.41,86.48,10627.0
2022-07-13 12:40:00,86.49,86.58,86.43,86.58,11570.0,86.49,86.58,86.43,86.58,11570.0
2022-07-13 12:50:00,86.56,86.6,86.49,86.58,8441.0,86.56,86.6,86.49,86.58,8441.0
2022-07-13 13:00:00,86.56,86.79,86.55,86.58,24725.0,86.56,86.79,86.55,86.58,24725.0
2022-07-13 13:10:00,86.54,86.66,86.41,86.51,23667.0,86.54,86.66,86.41,86.51,23667.0
2022-07-13 13:20:00,86.52,86.64,86.47,86.62,17544.0,86.52,86.64,86.47,86.62,17544.0
2022-07-13 13:30:00,86.61,86.61,86.45,86.45,13793.0,86.61,86.61,86.45,86.45,13793.0
2022-07-13 13:40:00,86.47,86.59,86.44,86.59,15496.0,86.47,86.59,86.44,86.59,15496.0
2022-07-13 13:50:00,86.58,86.58,86.45,86.5,13520.0,86.58,86.58,86.45,86.5,13520.0
2022-07-13 14:00:00,86.51,86.51,86.2,86.3,39257.0,86.51,86.51,86.2,86.3,39257.0
2022-07-13 14:10:00,86.31,86.39,86.28,86.38,26388.0,86.31,86.39,86.28,86.38,26388.0
2022-07-13 14:20:00,86.4,86.44,86.07,86.26,46955.0,86.4,86.44,86.07,86.26,46955.0
2022-07-13 14:30:00,86.29,86.38,86.15,86.33,43429.0,86.29,86.38,86.15,86.33,43429.0
2022-07-13 14:40:00,86.36,86.45,86.31,86.34,18870.0,86.36,86.45,86.31,86.34,18870.0
2022-07-13 14:50:00,86.33,86.36,86.05,86.29,26693.0,86.33,86.36,86.05,86.29,26693.0
2022-07-13 15:00:00,86.31,86.31,86.05,86.07,27638.0,86.31,86.31,86.05,86.07,27638.0
2022-07-13 15:10:00,86.08,86.21,86.07,86.16,17137.0,86.08,86.21,86.07,86.16,17137.0
2022-07-13 15:20:00,86.15,86.15,86.04,86.08,40676.0,86.15,86.15,86.04,86.08,40676.0
2022-07-13 15:30:00,86.07,86.11,85.75,85.87,39146.0,86.07,86.11,85.75,85.87,39146.0
2022-07-13 15:40:00,85.84,85.84,85.54,85.62,56035.0,85.84,85.84,85.54,85.62,56035.0
2022-07-13 15:50:00,85.6,85.6,85.11,85.18,308785.0,85.6,85.6,85.11,85.18,308785.0
2022-07-14 09:30:00,85.1,86.12,84.9,86.09,140953.0,85.1,86.12,84.9,86.09,140953.0
2022-07-14 09:40:00,86.04,86.14,85.06,85.43,84019.0,86.04,86.14,85.06,85.43,84019.0
2022-07-14 09:50:00,85.4,85.43,84.5,84.74,59156.0,85.4,85.43,84.5,84.74,59156.0
2022-07-14 10:00:00,84.79,85.41,84.79,85.29,66652.0,84.79,85.41,84.79,85.29,66652.0
2022-07-14 10:10:00,85.22,85.43,85.03,85.08,36220.0,85.22,85.43,85.03,85.08,36220.0
2022-07-14 10:20:00,85.09,85.17,84.66,84.79,23337.0,85.09,85.17,84.66,84.79,23337.0
2022-07-14 10:30:00,84.73,84.81,84.33,84.54,31127.0,84.73,84.81,84.33,84.54,31127.0
2022-07-14 10:40:00,84.52,84.73,84.43,84.68,47821.0,84.52,84.73,84.43,84.68,47821.0
2022-07-14 10:50:00,84.69,84.74,84.14,84.25,26247.0,84.69,84.74,84.14,84.25,26247.0
2022-07-14 11:00:00,84.25,84.61,84.25,84.57,14448.0,84.25,84.61,84.25,84.57,14448.0
2022-07-14 11:10:00,84.57,84.57,84.38,84.44,17199.0,84.57,84.57,84.38,84.44,17199.0
2022-07-14 11:20:00,84.42,84.57,84.33,84.54,28373.0,84.42,84.57,84.33,84.54,28373.0
2022-07-14 11:30:00,84.56,84.78,84.47,84.74,29461.0,84.56,84.78,84.47,84.74,29461.0
2022-07-14 11:40:00,84.74,84.92,84.62,84.63,29841.0,84.74,84.92,84.62,84.63,29841.0
2022-07-14 11:50:00,84.65,84.73,84.42,84.59,16756.0,84.65,84.73,84.42,84.59,16756.0
2022-07-14 12:00:00,84.63,84.85,84.63,84.76,14400.0,84.63,84.85,84.63,84.76,14400.0
2022-07-14 12:10:00,84.8,84.95,84.75,84.76,13136.0,84.8,84.95,84.75,84.76,13136.0
2022-07-14 12:20:00,84.73,84.83,84.55,84.55,13056.0,84.73,84.83,84.55,84.55,13056.0
2022-07-14 12:30:00,84.61,84.78,84.6,84.74,12935.0,84.61,84.78,84.6,84.74,12935.0
2022-07-14 12:40:00,84.74,84.74,84.47,84.47,41495.0,84.74,84.74,84.47,84.47,41495.0
2022-07-14 12:50:00,84.42,84.68,84.4,84.68,16399.0,84.42,84.68,84.4,84.68,16399.0
2022-07-14 13:00:00,84.66,84.66,84.4,84.5,20384.0,84.66,84.66,84.4,84.5,20384.0
2022-07-14 13:10:00,84.5,84.8,84.41,84.75,18025.0,84.5,84.8,84.41,84.75,18025.0
2022-07-14 13:20:00,84.74,84.98,84.69,84.95,21482.0,84.74,84.98,84.69,84.95,21482.0
2022-07-14 13:30:00,84.92,84.99,84.75,84.95,70578.0,84.92,84.99,84.75,84.95,70578.0
2022-07-14 13:40:00,84.95,85.09,84.87,84.96,29318.0,84.95,85.09,84.87,84.96,29318.0
2022-07-14 13:50:00,84.96,85.03,84.8,85.0,20938.0,84.96,85.03,84.8,85.0,20938.0
2022-07-14 14:00:00,84.99,85.17,84.94,85.13,19048.0,84.99,85.17,84.94,85.13,19048.0
2022-07-14 14:10:00,85.13,85.55,85.07,85.49,26076.0,85.13,85.55,85.07,85.49,26076.0
2022-07-14 14:20:00,85.48,85.67,85.48,85.63,18973.0,85.48,85.67,85.48,85.63,18973.0
2022-07-14 14:30:00,85.66,85.76,85.6,85.67,38193.0,85.66,85.76,85.6,85.67,38193.0
2022-07-14 14:40:00,85.69,85.69,85.38,85.53,42806.0,85.69,85.69,85.38,85.53,42806.0
2022-07-14 14:50:00,85.54,85.64,85.43,85.54,18035.0,85.54,85.64,85.43,85.54,18035.0
2022-07-14 15:00:00,85.56,85.67,85.46,85.63,41449.0,85.56,85.67,85.46,85.63,41449.0
2022-07-14 15:10:00,85.62,85.79,85.61,85.67,47205.0,85.62,85.79,85.61,85.67,47205.0
2022-07-14 15:20:00,85.67,85.8,85.65,85.73,47858.0,85.67,85.8,85.65,85.73,47858.0
2022-07-14 15:30:00,85.76,85.76,85.52,85.57,36808.0,85.76,85.76,85.52,85.57,36808.0
2022-07-14 15:40:00,85.55,85.79,85.52,85.7,65969.0,85.55,85.79,85.52,85.7,65969.0
2022-07-14 15:50:00,85.74,85.95,85.7,85.76,245349.0,85.74,85.95,85.7,85.76,245349.0
2022-07-15 09:30:00,87.72,88.0,87.19,87.59,130089.0,87.72,88.0,87.19,87.59,130089.0
2022-07-15 09:40:00,87.59,87.72,86.86,87.57,36255.0,87.59,87.72,86.86,87.57,36255.0
2022-07-15 09:50:00,87.57,87.74,87.18,87.41,52476.0,87.57,87.74,87.18,87.41,52476.0
2022-07-15 10:00:00,87.53,87.9,87.4,87.77,46313.0,87.53,87.9,87.4,87.77,46313.0
2022-07-15 10:10:00,87.73,88.2,87.64,88.2,69652.0,87.73,88.2,87.64,88.2,69652.0
2022-07-15 10:20:00,88.21,88.5,88.02,88.5,82546.0,88.21,88.5,88.02,88.5,82546.0
2022-07-15 10:30:00,88.47,88.67,88.38,88.46,64986.0,88.47,88.67,88.38,88.46,64986.0
2022-07-15 10:40:00,88.48,89.17,88.46,88.65,156912.0,88.48,89.17,88.46,88.65,156912.0
2022-07-15 10:50:00,88.66,89.0,88.64,88.88,81853.0,88.66,89.0,88.64,88.88,81853.0
2022-07-15 11:00:00,88.91,89.08,88.81,88.98,58024.0,88.91,89.08,88.81,88.98,58024.0
2022-07-15 11:10:00,88.98,89.12,88.9,88.98,68026.0,88.98,89.12,88.9,88.98,68026.0
2022-07-15 11:20:00,88.98,89.12,88.91,89.09,40739.0,88.98,89.12,88.91,89.09,40739.0
2022-07-15 11:30:00,89.11,89.13,88.86,89.0,47140.0,89.11,89.13,88.86,89.0,47140.0
2022-07-15 11:40:00,88.98,89.25,88.9,89.25,48286.0,88.98,89.25,88.9,89.25,48286.0
2022-07-15 11:50:00,89.25,89.36,89.13,89.2,53722.0,89.25,89.36,89.13,89.2,53722.0
2022-07-15 12:00:00,89.26,89.62,89.2,89.2,77199.0,89.26,89.62,89.2,89.2,77199.0
2022-07-15 12:10:00,89.19,89.48,89.13,89.42,48361.0,89.19,89.48,89.13,89.42,48361.0
2022-07-15 12:20:00,89.42,89.5,89.17,89.27,45861.0,89.42,89.5,89.17,89.27,45861.0
2022-07-15 12:30:00,89.27,89.37,89.21,89.3,61160.0,89.27,89.37,89.21,89.3,61160.0
2022-07-15 12:40:00,89.31,89.47,89.23,89.4,40697.0,89.31,89.47,89.23,89.4,40697.0
2022-07-15 12:50:00,89.42,89.51,89.37,89.49,113871.0,89.42,89.51,89.37,89.49,113871.0
2022-07-15 13:00:00,89.51,89.73,89.46,89.68,49457.0,89.51,89.73,89.46,89.68,49457.0
2022-07-15 13:10:00,89.7,89.72,89.6,89.61,50360.0,89.7,89.72,89.6,89.61,50360.0
2022-07-15 13:20:00,89.6,89.72,89.52,89.7,41334.0,89.6,89.72,89.52,89.7,41334.0
2022-07-15 13:30:00,89.68,89.77,89.65,89.72,33141.0,89.68,89.77,89.65,89.72,33141.0
2022-07-15 13:40:00,89.74,89.84,89.37,89.41,20603.0,89.74,89.84,89.37,89.41,20603.0
2022-07-15 13:50:00,89.42,89.42,89.12,89.23,20896.0,89.42,89.42,89.12,89.23,20896.0
2022-07-15 14:00:00,89.21,89.27,88.92,89.03,46393.0,89.21,89.27,88.92,89.03,46393.0
2022-07-15 14:10:00,89.06,89.07,88.84,89.06,42914.0,89.06,89.07,88.84,89.06,42914.0
2022-07-15 14:20:00,89.03,89.07,88.94,89.06,31667.0,89.03,89.07,88.94,89.06,31667.0
2022-07-15 14:30:00,89.06,89.07,88.9,89.0,38883.0,89.06,89.07,88.9,89.0,38883.0
2022-07-15 14:40:00,89.01,89.02,88.92,88.99,42136.0,89.01,89.02,88.92,88.99,42136.0
2022-07-15 14:50:00,89.01,89.03,88.84,88.93,61362.0,89.01,89.03,88.84,88.93,61362.0
2022-07-15 15:00:00,88.9,89.07,88.87,89.03,38120.0,88.9,89.07,88.87,89.03,38120.0
2022-07-15 15:10:00,89.03,89.19,88.99,89.19,47800.0,89.03,89.19,88.99,89.19,47800.0
2022-07-15 15:20:00,89.18,89.24,89.04,89.09,63716.0,89.18,89.24,89.04,89.09,63716.0
2022-07-15 15:30:00,89.08,89.17,89.01,89.17,88238.0,89.08,89.17,89.01,89.17,88238.0
2022-07-15 15:40:00,89.17,89.54,89.13,89.52,112378.0,89.17,89.54,89.13,89.52,112378.0
2022-07-15 15:50:00,89.51,89.72,89.36,89.66,302041.0,89.51,89.72,89.36,89.66,302041.0
2022-07-18 09:30:00,89.85,89.85,89.13,89.54,71023.0,89.85,89.85,89.13,89.54,71023.0
2022-07-18 09:40:00,89.64,89.99,89.57,89.75,34747.0,89.64,89.99,89.57,89.75,34747.0
2022-07-18 09:50:00,89.73,89.82,89.15,89.24,29503.0,89.73,89.82,89.15,89.24,29503.0
2022-07-18 10:00:00,89.17,89.68,89.11,89.68,29223.0,89.17,89.68,89.11,89.68,29223.0
2022-07-18 10:10:00,89.68,89.98,89.59,89.85,39474.0,89.68,89.98,89.59,89.85,39474.0
2022-07-18 10:20:00,89.86,90.2,89.8,90.09,128476.0,89.86,90.2,89.8,90.09,128476.0
2022-07-18 10:30:00,90.15,90.38,90.08,90.25,50991.0,90.15,90.38,90.08,90.25,50991.0
2022-07-18 10:40:00,90.22,90.58,90.22,90.37,58175.0,90.22,90.58,90.22,90.37,58175.0
2022-07-18 10:50:00,90.34,90.52,90.28,90.43,86081.0,90.34,90.52,90.28,90.43,86081.0
2022-07-18 11:00:00,90.44,90.46,90.26,90.3,68273.0,90.44,90.46,90.26,90.3,68273.0
2022-07-18 11:10:00,90.29,90.58,90.23,90.56,33009.0,90.29,90.58,90.23,90.56,33009.0
2022-07-18 11:20:00,90.55,90.76,90.5,90.65,24434.0,90.55,90.76,90.5,90.65,24434.0
2022-07-18 11:30:00,90.66,90.75,90.48,90.49,25859.0,90.66,90.75,90.48,90.49,25859.0
2022-07-18 11:40:00,90.53,90.71,90.43,90.46,23583.0,90.53,90.71,90.43,90.46,23583.0
2022-07-18 11:50:00,90.47,90.59,90.38,90.5,65669.0,90.47,90.59,90.38,90.5,65669.0
2022-07-18 12:00:00,90.53,90.6,90.43,90.46,28302.0,90.53,90.6,90.43,90.46,28302.0
2022-07-18 12:10:00,90.46,90.62,90.4,90.42,32663.0,90.46,90.62,90.4,90.42,32663.0
2022-07-18 12:20:00,90.42,90.5,90.4,90.42,15993.0,90.42,90.5,90.4,90.42,15993.0
2022-07-18 12:30:00,90.45,90.76,90.45,90.71,34758.0,90.45,90.76,90.45,90.71,34758.0
2022-07-18 12:40:00,90.69,90.74,90.62,90.7,16962.0,90.69,90.74,90.62,90.7,16962.0
2022-07-18 12:50:00,90.68,90.71,90.54,90.54,39078.0,90.68,90.71,90.54,90.54,39078.0
2022-07-18 13:00:00,90.53,90.62,90.5,90.61,19986.0,90.53,90.62,90.5,90.61,19986.0
2022-07-18 13:10:00,90.62,90.83,90.58,90.73,25713.0,90.62,90.83,90.58,90.73,25713.0
2022-07-18 13:20:00,90.73,90.74,90.63,90.64,35585.0,90.73,90.74,90.63,90.64,35585.0
2022-07-18 13:30:00,90.64,90.85,90.58,90.74,40930.0,90.64,90.85,90.58,90.74,40930.0
2022-07-18 13:40:00,90.76,90.91,90.66,90.79,118359.0,90.76,90.91,90.66,90.79,118359.0
2022-07-18 13:50:00,90.78,90.84,90.59,90.61,48035.0,90.78,90.84,90.59,90.61,48035.0
2022-07-18 14:00:00,90.63,90.69,90.35,90.37,97282.0,90.63,90.69,90.35,90.37,97282.0
2022-07-18 14:10:00,90.35,90.42,90.3,90.4,33040.0,90.35,90.42,90.3,90.4,33040.0
2022-07-18 14:20:00,90.42,90.5,90.26,90.31,23533.0,90.42,90.5,90.26,90.31,23533.0
2022-07-18 14:30:00,90.28,90.58,90.26,90.49,68297.0,90.28,90.58,90.26,90.49,68297.0
2022-07-18 14:40:00,90.5,90.63,90.45,90.53,28704.0,90.5,90.63,90.45,90.53,28704.0
2022-07-18 14:50:00,90.53,90.71,90.51,90.69,26667.0,90.53,90.71,90.51,90.69,26667.0
2022-07-18 15:00:00,90.7,90.7,90.46,90.61,52706.0,90.7,90.7,90.46,90.61,52706.0
2022-07-18 15:10:00,90.6,90.68,90.47,90.66,47901.0,90.6,90.68,90.47,90.66,47901.0
2022-07-18 15:20:00,90.66,90.69,90.34,90.35,42662.0,90.66,90.69,90.34,90.35,42662.0
2022-07-18 15:30:00,90.34,90.35,89.73,89.81,68081.0,90.34,90.35,89.73,89.81,68081.0
2022-07-18 15:40:00,89.81,89.84,89.54,89.55,87981.0,89.81,89.84,89.54,89.55,87981.0
2022-07-18 15:50:00,89.55,89.88,89.5,89.69,295999.0,89.55,89.88,89.5,89.69,295999.0
2022-07-19 09:30:00,90.37,91.11,90.27,90.28,90983.0,90.37,91.11,90.27,90.28,90983.0
2022-07-19 09:40:00,90.2,90.5,90.09,90.3,55605.0,90.2,90.5,90.09,90.3,55605.0
2022-07-19 09:50:00,90.26,90.94,90.22,90.94,38902.0,90.26,90.94,90.22,90.94,38902.0
2022-07-19 10:00:00,90.91,91.02,90.6,90.81,37708.0,90.91,91.02,90.6,90.81,37708.0
2022-07-19 10:10:00,90.81,91.08,90.71,90.9,91520.0,90.81,91.08,90.71,90.9,91520.0
2022-07-19 10:20:00,90.9,91.25,90.89,91.25,68707.0,90.9,91.25,90.89,91.25,68707.0
2022-07-19 10:30:00,91.27,91.27,90.92,91.09,77194.0,91.27,91.27,90.92,91.09,77194.0
2022-07-19 10:40:00,91.09,91.44,91.07,91.16,30869.0,91.09,91.44,91.07,91.16,30869.0
2022-07-19 10:50:00,91.14,91.39,91.11,91.13,32767.0,91.14,91.39,91.11,91.13,32767.0
2022-07-19 11:00:00,91.15,91.36,91.13,91.31,18644.0,91.15,91.36,91.13,91.31,18644.0
2022-07-19 11:10:00,91.32,91.49,91.26,91.31,73593.0,91.32,91.49,91.26,91.31,73593.0
2022-07-19 11:20:00,91.31,91.42,91.18,91.36,22838.0,91.31,91.42,91.18,91.36,22838.0
2022-07-19 11:30:00,91.37,91.5,91.3,91.43,16364.0,91.37,91.5,91.3,91.43,16364.0
2022-07-19 11:40:00,91.45,91.45,91.31,91.34,16970.0,91.45,91.45,91.31,91.34,16970.0
2022-07-19 11:50:00,91.33,91.5,91.3,91.44,13286.0,91.33,91.5,91.3,91.44,13286.0
2022-07-19 12:00:00,91.45,91.46,91.09,91.21,15922.0,91.45,91.46,91.09,91.21,15922.0
2022-07-19 12:10:00,91.21,91.31,91.18,91.28,25523.0,91.21,91.31,91.18,91.28,25523.0
2022-07-19 12:20:00,91.3,91.47,91.25,91.4,12620.0,91.3,91.47,91.25,91.4,12620.0
2022-07-19 12:30:00,91.41,91.51,91.36,91.39,22270.0,91.41,91.51,91.36,91.39,22270.0
2022-07-19 12:40:00,91.4,91.61,91.4,91.56,17479.0,91.4,91.61,91.4,91.56,17479.0
2022-07-19 12:50:00,91.56,91.6,91.45,91.52,21521.0,91.56,91.6,91.45,91.52,21521.0
2022-07-19 13:00:00,91.54,91.57,91.46,91.49,17960.0,91.54,91.57,91.46,91.49,17960.0
2022-07-19 13:10:00,91.5,91.5,91.35,91.39,32296.0,91.5,91.5,91.35,91.39,32296.0
2022-07-19 13:20:00,91.39,91.48,91.18,91.19,31079.0,91.39,91.48,91.18,91.19,31079.0
2022-07-19 13:30:00,91.19,91.39,91.18,91.39,18610.0,91.19,91.39,91.18,91.39,18610.0
2022-07-19 13:40:00,91.39,91.42,91.25,91.29,28145.0,91.39,91.42,91.25,91.29,28145.0
2022-07-19 13:50:00,91.27,91.35,91.17,91.34,21156.0,91.27,91.35,91.17,91.34,21156.0
2022-07-19 14:00:00,91.34,91.49,91.33,91.48,35953.0,91.34,91.49,91.33,91.48,35953.0
2022-07-19 14:10:00,91.47,91.52,91.41,91.45,19945.0,91.47,91.52,91.41,91.45,19945.0
2022-07-19 14:20:00,91.45,91.47,91.26,91.34,18817.0,91.45,91.47,91.26,91.34,18817.0
2022-07-19 14:30:00,91.34,91.45,91.33,91.36,28813.0,91.34,91.45,91.33,91.36,28813.0
2022-07-19 14:40:00,91.34,91.34,91.16,91.18,16400.0,91.34,91.34,91.16,91.18,16400.0
2022-07-19 14:50:00,91.18,91.31,91.17,91.24,25849.0,91.18,91.31,91.17,91.24,25849.0
2022-07-19 15:00:00,91.22,91.24,91.09,91.23,27704.0,91.22,91.24,91.09,91.23,27704.0
2022-07-19 15:10:00,91.23,91.33,91.18,91.33,28382.0,91.23,91.33,91.18,91.33,28382.0
2022-07-19 15:20:00,91.32,91.43,91.29,91.35,38611.0,91.32,91.43,91.29,91.35,38611.0
2022-07-19 15:30:00,91.33,91.43,91.23,91.42,34295.0,91.33,91.43,91.23,91.42,34295.0
2022-07-19 15:40:00,91.42,91.59,91.36,91.55,95787.0,91.42,91.59,91.36,91.55,95787.0
2022-07-19 15:50:00,91.59,91.62,91.31,91.33,299535.0,91.59,91.62,91.31,91.33,299535.0
2022-07-20 09:30:00,91.0,91.3,90.5,90.64,82120.0,91.0,91.3,90.5,90.64,82120.0
2022-07-20 09:40:00,90.69,90.77,89.82,90.0,131286.0,90.69,90.77,89.82,90.0,131286.0
2022-07-20 09:50:00,90.01,90.01,89.04,89.2,145102.0,90.01,90.01,89.04,89.2,145102.0
2022-07-20 10:00:00,89.2,89.69,88.9,89.04,86554.0,89.2,89.69,88.9,89.04,86554.0
2022-07-20 10:10:00,89.07,89.4,89.04,89.22,30006.0,89.07,89.4,89.04,89.22,30006.0
2022-07-20 10:20:00,89.25,89.92,89.22,89.88,43336.0,89.25,89.92,89.22,89.88,43336.0
2022-07-20 10:30:00,89.9,90.14,89.61,89.85,177160.0,89.9,90.14,89.61,89.85,177160.0
2022-07-20 10:40:00,89.78,89.94,89.59,89.94,105985.0,89.78,89.94,89.59,89.94,105985.0
2022-07-20 10:50:00,90.0,90.31,89.99,90.29,36198.0,90.0,90.31,89.99,90.29,36198.0
2022-07-20 11:00:00,90.28,90.38,89.96,90.07,26632.0,90.28,90.38,89.96,90.07,26632.0
2022-07-20 11:10:00,90.09,90.14,89.78,89.88,50888.0,90.09,90.14,89.78,89.88,50888.0
2022-07-20 11:20:00,89.87,89.87,89.46,89.47,18858.0,89.87,89.87,89.46,89.47,18858.0
2022-07-20 11:30:00,89.47,89.76,89.47,89.55,21885.0,89.47,89.76,89.47,89.55,21885.0
2022-07-20 11:40:00,89.56,89.75,89.52,89.75,18622.0,89.56,89.75,89.52,89.75,18622.0
2022-07-20 11:50:00,89.76,89.96,89.76,89.89,17847.0,89.76,89.96,89.76,89.89,17847.0
2022-07-20 12:00:00,89.86,90.02,89.75,89.8,38001.0,89.86,90.02,89.75,89.8,38001.0
2022-07-20 12:10:00,89.79,89.87,89.69,89.71,14912.0,89.79,89.87,89.69,89.71,14912.0
2022-07-20 12:20:00,89.72,89.87,89.72,89.81,15715.0,89.72,89.87,89.72,89.81,15715.0
2022-07-20 12:30:00,89.83,90.0,89.82,89.93,35477.0,89.83,90.0,89.82,89.93,35477.0
2022-07-20 12:40:00,89.97,89.97,89.62,89.74,55398.0,89.97,89.97,89.62,89.74,55398.0
2022-07-20 12:50:00,89.75,89.98,89.75,89.95,19644.0,89.75,89.98,89.75,89.95,19644.0
2022-07-20 13:00:00,89.93,89.94,89.77,89.82,29907.0,89.93,89.94,89.77,89.82,29907.0
2022-07-20 13:10:00,89.82,89.84,89.68,89.83,31106.0,89.82,89.84,89.68,89.83,31106.0
2022-07-20 13:20:00,89.84,89.91,89.77,89.82,13469.0,89.84,89.91,89.77,89.82,13469.0
2022-07-20 13:30:00,89.84,89.96,89.66,89.66,55245.0,89.84,89.96,89.66,89.66,55245.0
2022-07-20 13:40:00,89.67,89.77,89.56,89.56,22153.0,89.67,89.77,89.56,89.56,22153.0
2022-07-20 13:50:00,89.57,89.64,89.44,89.44,26455.0,89.57,89.64,89.44,89.44,26455.0
2022-07-20 14:00:00,89.44,89.54,89.39,89.49,23684.0,89.44,89.54,89.39,89.49,23684.0
2022-07-20 14:10:00,89.49,89.49,89.31,89.44,37571.0,89.49,89.49,89.31,89.44,37571.0
2022-07-20 14:20:00,89.44,89.79,89.41,89.79,18974.0,89.44,89.79,89.41,89.79,18974.0
2022-07-20 14:30:00,89.75,89.84,89.64,89.7,40673.0,89.75,89.84,89.64,89.7,40673.0
2022-07-20 14:40:00,89.67,89.67,89.56,89.64,24788.0,89.67,89.67,89.56,89.64,24788.0
2022-07-20 14:50:00,89.66,89.7,89.46,89.67,32797.0,89.66,89.7,89.46,89.67,32797.0
2022-07-20 15:00:00,89.67,90.01,89.66,89.97,46982.0,89.67,90.01,89.66,89.97,46982.0
2022-07-20 15:10:00,89.96,90.2,89.94,90.15,59204.0,89.96,90.2,89.94,90.15,59204.0
2022-07-20 15:20:00,90.15,90.27,90.08,90.22,50709.0,90.15,90.27,90.08,90.22,50709.0
2022-07-20 15:30:00,90.22,90.22,89.96,90.03,60906.0,90.22,90.22,89.96,90.03,60906.0
2022-07-20 15:40:00,90.04,90.29,90.01,90.22,74471.0,90.04,90.29,90.01,90.22,74471.0
2022-07-20 15:50:00,90.19,90.27,89.98,90.17,245145.0,90.19,90.27,89.98,90.17,245145.0
2022-07-21 09:30:00,90.11,90.3,89.57,90.3,55919.0,90.11,90.3,89.57,90.3,55919.0
2022-07-21 09:40:00,90.25,90.37,89.76,89.76,86352.0,90.25,90.37,89.76,89.76,86352.0
2022-07-21 09:50:00,89.77,90.16,89.45,89.47,52140.0,89.77,90.16,89.45,89.47,52140.0
2022-07-21 10:00:00,89.49,89.88,89.32,89.53,98817.0,89.49,89.88,89.32,89.53,98817.0
2022-07-21 10:10:00,89.53,89.62,89.38,89.51,150329.0,89.53,89.62,89.38,89.51,150329.0
2022-07-21 10:20:00,89.54,89.58,88.95,88.99,144411.0,89.54,89.58,88.95,88.99,144411.0
2022-07-21 10:30:00,89.02,89.35,88.99,89.19,101582.0,89.02,89.35,88.99,89.19,101582.0
2022-07-21 10:40:00,89.22,89.25,89.07,89.23,60579.0,89.22,89.25,89.07,89.23,60579.0
2022-07-21 10:50:00,89.26,89.37,88.01,88.9,253493.0,89.26,89.37,88.01,88.9,253493.0
2022-07-21 11:00:00,88.9,89.49,88.86,89.41,65769.0,88.9,89.49,88.86,89.41,65769.0
2022-07-21 11:10:00,89.4,89.67,89.37,89.61,22193.0,89.4,89.67,89.37,89.61,22193.0
2022-07-21 11:20:00,89.61,89.77,89.59,89.75,18441.0,89.61,89.77,89.59,89.75,18441.0
2022-07-21 11:30:00,89.75,90.0,89.69,89.89,19324.0,89.75,90.0,89.69,89.89,19324.0
2022-07-21 11:40:00,89.91,89.94,89.77,89.77,14924.0,89.91,89.94,89.77,89.77,14924.0
2022-07-21 11:50:00,89.74,89.75,89.6,89.66,11391.0,89.74,89.75,89.6,89.66,11391.0
2022-07-21 12:00:00,89.65,89.89,89.59,89.86,17875.0,89.65,89.89,89.59,89.86,17875.0
2022-07-21 12:10:00,89.86,89.99,89.86,89.99,18248.0,89.86,89.99,89.86,89.99,18248.0
2022-07-21 12:20:00,89.98,90.33,89.98,90.26,41825.0,89.98,90.33,89.98,90.26,41825.0
2022-07-21 12:30:00,90.27,90.36,90.23,90.35,23190.0,90.27,90.36,90.23,90.35,23190.0
2022-07-21 12:40:00,90.37,90.4,90.26,90.29,13028.0,90.37,90.4,90.26,90.29,13028.0
2022-07-21 12:50:00,90.27,90.38,90.06,90.09,97106.0,90.27,90.38,90.06,90.09,97106.0
2022-07-21 13:00:00,90.08,90.22,90.01,90.11,45123.0,90.08,90.22,90.01,90.11,45123.0
2022-07-21 13:10:00,90.11,90.11,89.93,90.06,30472.0,90.11,90.11,89.93,90.06,30472.0
2022-07-21 13:20:00,90.05,90.25,89.99,90.05,47822.0,90.05,90.25,89.99,90.05,47822.0
2022-07-21 13:30:00,90.05,90.3,89.91,90.2,17650.0,90.05,90.3,89.91,90.2,17650.0
2022-07-21 13:40:00,90.19,90.36,90.19,90.26,9074.0,90.19,90.36,90.19,90.26,9074.0
2022-07-21 13:50:00,90.21,90.39,90.16,90.38,10715.0,90.21,90.39,90.16,90.38,10715.0
2022-07-21 14:00:00,90.37,90.62,90.36,90.58,14385.0,90.37,90.62,90.36,90.58,14385.0
2022-07-21 14:10:00,90.58,90.6,90.41,90.52,25090.0,90.58,90.6,90.41,90.52,25090.0
2022-07-21 14:20:00,90.54,90.73,90.51,90.62,21376.0,90.54,90.73,90.51,90.62,21376.0
2022-07-21 14:30:00,90.62,90.62,90.51,90.62,13270.0,90.62,90.62,90.51,90.62,13270.0
2022-07-21 14:40:00,90.66,90.74,90.55,90.58,10747.0,90.66,90.74,90.55,90.58,10747.0
2022-07-21 14:50:00,90.58,90.7,90.53,90.65,14693.0,90.58,90.7,90.53,90.65,14693.0
2022-07-21 15:00:00,90.63,90.79,90.61,90.79,12335.0,90.63,90.79,90.61,90.79,12335.0
2022-07-21 15:10:00,90.77,90.79,90.57,90.62,31949.0,90.77,90.79,90.57,90.62,31949.0
2022-07-21 15:20:00,90.6,90.64,90.53,90.58,26192.0,90.6,90.64,90.53,90.58,26192.0
2022-07-21 15:30:00,90.59,90.59,90.35,90.4,33392.0,90.59,90.59,90.35,90.4,33392.0
2022-07-21 15:40:00,90.39,90.51,90.39,90.44,43567.0,90.39,90.51,90.39,90.44,43567.0
2022-07-21 15:50:00,90.43,90.56,90.36,90.54,179904.0,90.43,90.56,90.36,90.54,179904.0
2022-07-22 09:30:00,91.16,91.5,89.7,89.99,97109.0,91.16,91.5,89.7,89.99,97109.0
2022-07-22 09:40:00,89.97,90.5,89.84,90.05,118786.0,89.97,90.5,89.84,90.05,118786.0
2022-07-22 09:50:00,90.13,90.13,89.51,89.79,134186.0,90.13,90.13,89.51,89.79,134186.0
2022-07-22 10:00:00,89.76,90.28,89.76,90.28,44030.0,89.76,90.28,89.76,90.28,44030.0
2022-07-22 10:10:00,90.33,90.43,90.13,90.28,43865.0,90.33,90.43,90.13,90.28,43865.0
2022-07-22 10:20:00,90.3,90.81,90.27,90.74,70840.0,90.3,90.81,90.27,90.74,70840.0
2022-07-22 10:30:00,90.73,90.89,90.59,90.83,22480.0,90.73,90.89,90.59,90.83,22480.0
2022-07-22 10:40:00,90.83,90.91,90.69,90.77,81410.0,90.83,90.91,90.69,90.77,81410.0
2022-07-22 10:50:00,90.77,90.85,90.44,90.72,53111.0,90.77,90.85,90.44,90.72,53111.0
2022-07-22 11:00:00,90.7,90.91,90.54,90.91,17430.0,90.7,90.91,90.54,90.91,17430.0
2022-07-22 11:10:00,90.92,91.07,90.8,90.91,24237.0,90.92,91.07,90.8,90.91,24237.0
2022-07-22 11:20:00,90.91,91.14,90.85,91.09,21655.0,90.91,91.14,90.85,91.09,21655.0
2022-07-22 11:30:00,91.08,91.13,90.93,91.08,28109.0,91.08,91.13,90.93,91.08,28109.0
2022-07-22 11:40:00,91.1,91.15,90.98,91.0,27540.0,91.1,91.15,90.98,91.0,27540.0
2022-07-22 11:50:00,91.0,91.08,90.9,91.06,15208.0,91.0,91.08,90.9,91.06,15208.0
2022-07-22 12:00:00,91.08,91.29,90.92,91.01,24803.0,91.08,91.29,90.92,91.01,24803.0
2022-07-22 12:10:00,91.0,91.06,90.84,90.84,19131.0,91.0,91.06,90.84,90.84,19131.0
2022-07-22 12:20:00,90.82,90.95,90.75,90.87,18275.0,90.82,90.95,90.75,90.87,18275.0
2022-07-22 12:30:00,90.86,91.12,90.86,90.92,10884.0,90.86,91.12,90.86,90.92,10884.0
2022-07-22 12:40:00,90.92,90.99,90.7,90.77,20180.0,90.92,90.99,90.7,90.77,20180.0
2022-07-22 12:50:00,90.77,90.86,90.69,90.7,14012.0,90.77,90.86,90.69,90.7,14012.0
2022-07-22 13:00:00,90.68,90.76,90.61,90.76,17381.0,90.68,90.76,90.61,90.76,17381.0
2022-07-22 13:10:00,90.76,90.76,90.4,90.4,20086.0,90.76,90.76,90.4,90.4,20086.0
2022-07-22 13:20:00,90.43,90.47,90.37,90.41,16209.0,90.43,90.47,90.37,90.41,16209.0
2022-07-22 13:30:00,90.39,90.41,90.26,90.31,15578.0,90.39,90.41,90.26,90.31,15578.0
2022-07-22 13:40:00,90.34,90.36,90.14,90.21,18746.0,90.34,90.36,90.14,90.21,18746.0
2022-07-22 13:50:00,90.24,90.35,90.06,90.19,29347.0,90.24,90.35,90.06,90.19,29347.0
2022-07-22 14:00:00,90.24,90.3,90.1,90.2,32676.0,90.24,90.3,90.1,90.2,32676.0
2022-07-22 14:10:00,90.21,90.26,90.14,90.24,32271.0,90.21,90.26,90.14,90.24,32271.0
2022-07-22 14:20:00,90.23,90.36,90.22,90.31,17901.0,90.23,90.36,90.22,90.31,17901.0
2022-07-22 14:30:00,90.31,90.33,90.19,90.28,23272.0,90.31,90.33,90.19,90.28,23272.0
2022-07-22 14:40:00,90.27,90.28,90.17,90.23,16916.0,90.27,90.28,90.17,90.23,16916.0
2022-07-22 14:50:00,90.23,90.39,90.19,90.31,21503.0,90.23,90.39,90.19,90.31,21503.0
2022-07-22 15:00:00,90.31,90.42,90.29,90.34,24815.0,90.31,90.42,90.29,90.34,24815.0
2022-07-22 15:10:00,90.35,90.6,90.33,90.49,36325.0,90.35,90.6,90.33,90.49,36325.0
2022-07-22 15:20:00,90.5,90.79,90.5,90.78,53726.0,90.5,90.79,90.5,90.78,53726.0
2022-07-22 15:30:00,90.78,90.84,90.73,90.73,57744.0,90.78,90.84,90.73,90.73,57744.0
2022-07-22 15:40:00,90.74,90.85,90.68,90.77,90014.0,90.74,90.85,90.68,90.77,90014.0
2022-07-22 15:50:00,90.75,90.99,90.71,90.95,377224.0,90.75,90.99,90.71,90.95,377224.0
2022-07-25 09:30:00,91.2,91.99,91.03,91.99,58151.0,91.2,91.99,91.03,91.99,58151.0
2022-07-25 09:40:00,91.99,92.31,91.99,92.26,66810.0,91.99,92.31,91.99,92.26,66810.0
2022-07-25 09:50:00,92.27,92.65,92.23,92.34,41481.0,92.27,92.65,92.23,92.34,41481.0
2022-07-25 10:00:00,92.4,92.49,92.06,92.29,71629.0,92.4,92.49,92.06,92.29,71629.0
2022-07-25 10:10:00,92.31,92.37,91.95,92.06,76002.0,92.31,92.37,91.95,92.06,76002.0
2022-07-25 10:20:00,92.06,92.17,91.79,91.88,46222.0,92.06,92.17,91.79,91.88,46222.0
2022-07-25 10:30:00,91.9,92.15,91.83,91.98,63671.0,91.9,92.15,91.83,91.98,63671.0
2022-07-25 10:40:00,91.95,92.26,91.9,92.26,37488.0,91.95,92.26,91.9,92.26,37488.0
2022-07-25 10:50:00,92.28,92.32,92.17,92.26,53595.0,92.28,92.32,92.17,92.26,53595.0
2022-07-25 11:00:00,92.24,92.37,92.12,92.33,42089.0,92.24,92.37,92.12,92.33,42089.0
2022-07-25 11:10:00,92.34,92.4,92.18,92.33,32641.0,92.34,92.4,92.18,92.33,32641.0
2022-07-25 11:20:00,92.35,92.51,92.27,92.36,29761.0,92.35,92.51,92.27,92.36,29761.0
2022-07-25 11:30:00,92.34,92.48,92.28,92.45,27929.0,92.34,92.48,92.28,92.45,27929.0
2022-07-25 11:40:00,92.43,92.43,92.18,92.28,107511.0,92.43,92.43,92.18,92.28,107511.0
2022-07-25 11:50:00,92.28,92.3,92.13,92.15,64485.0,92.28,92.3,92.13,92.15,64485.0
2022-07-25 12:00:00,92.17,92.28,92.05,92.13,33140.0,92.17,92.28,92.05,92.13,33140.0
2022-07-25 12:10:00,92.1,92.16,92.03,92.1,43929.0,92.1,92.16,92.03,92.1,43929.0
2022-07-25 12:20:00,92.1,92.26,92.06,92.2,38038.0,92.1,92.26,92.06,92.2,38038.0
2022-07-25 12:30:00,92.21,92.35,92.19,92.31,43505.0,92.21,92.35,92.19,92.31,43505.0
2022-07-25 12:40:00,92.33,92.34,92.19,92.29,51296.0,92.33,92.34,92.19,92.29,51296.0
2022-07-25 12:50:00,92.24,92.29,92.15,92.15,99673.0,92.24,92.29,92.15,92.15,99673.0
2022-07-25 13:00:00,92.16,92.3,92.15,92.18,62022.0,92.16,92.3,92.15,92.18,62022.0
2022-07-25 13:10:00,92.18,92.37,92.16,92.25,53161.0,92.18,92.37,92.16,92.25,53161.0
2022-07-25 13:20:00,92.26,92.3,92.18,92.23,61503.0,92.26,92.3,92.18,92.23,61503.0
2022-07-25 13:30:00,92.21,92.26,92.06,92.07,26170.0,92.21,92.26,92.06,92.07,26170.0
2022-07-25 13:40:00,92.07,92.24,91.99,92.13,46899.0,92.07,92.24,91.99,92.13,46899.0
2022-07-25 13:50:00,92.14,92.19,92.02,92.03,56573.0,92.14,92.19,92.02,92.03,56573.0
2022-07-25 14:00:00,92.03,92.11,91.91,92.0,48082.0,92.03,92.11,91.91,92.0,48082.0
2022-07-25 14:10:00,92.0,92.11,91.89,91.93,73606.0,92.0,92.11,91.89,91.93,73606.0
2022-07-25 14:20:00,91.94,92.06,91.92,91.97,38625.0,91.94,92.06,91.92,91.97,38625.0
2022-07-25 14:30:00,91.95,92.02,91.92,91.98,37670.0,91.95,92.02,91.92,91.98,37670.0
2022-07-25 14:40:00,91.98,92.02,91.93,91.97,118586.0,91.98,92.02,91.93,91.97,118586.0
2022-07-25 14:50:00,91.97,92.02,91.74,91.77,44388.0,91.97,92.02,91.74,91.77,44388.0
2022-07-25 15:00:00,91.77,91.88,91.6,91.66,95719.0,91.77,91.88,91.6,91.66,95719.0
2022-07-25 15:10:00,91.67,91.76,91.64,91.7,43539.0,91.67,91.76,91.64,91.7,43539.0
2022-07-25 15:20:00,91.7,91.82,91.65,91.69,63859.0,91.7,91.82,91.65,91.69,63859.0
2022-07-25 15:30:00,91.7,91.88,91.67,91.87,107680.0,91.7,91.88,91.67,91.87,107680.0
2022-07-25 15:40:00,91.87,91.94,91.79,91.94,125130.0,91.87,91.94,91.79,91.94,125130.0
2022-07-25 15:50:00,91.94,92.02,91.88,91.89,352411.0,91.94,92.02,91.88,91.89,352411.0
2022-07-26 09:30:00,92.61,93.98,92.25,93.81,110885.0,92.61,93.98,92.25,93.81,110885.0
2022-07-26 09:40:00,93.79,94.58,93.2,93.2,132997.0,93.79,94.58,93.2,93.2,132997.0
2022-07-26 09:50:00,93.3,93.36,91.88,92.38,125774.0,93.3,93.36,91.88,92.38,125774.0
2022-07-26 10:00:00,92.25,92.59,91.85,92.38,45296.0,92.25,92.59,91.85,92.38,45296.0
2022-07-26 10:10:00,92.44,92.44,91.89,92.19,53630.0,92.44,92.44,91.89,92.19,53630.0
2022-07-26 10:20:00,92.21,92.48,92.05,92.38,49070.0,92.21,92.48,92.05,92.38,49070.0
2022-07-26 10:30:00,92.38,92.57,92.23,92.45,50129.0,92.38,92.57,92.23,92.45,50129.0
2022-07-26 10:40:00,92.45,92.57,92.28,92.34,28673.0,92.45,92.57,92.28,92.34,28673.0
2022-07-26 10:50:00,92.33,92.82,92.28,92.78,92985.0,92.33,92.82,92.28,92.78,92985.0
2022-07-26 11:00:00,92.78,93.08,92.61,92.97,47881.0,92.78,93.08,92.61,92.97,47881.0
2022-07-26 11:10:00,92.95,93.36,92.8,93.18,53767.0,92.95,93.36,92.8,93.18,53767.0
2022-07-26 11:20:00,93.19,93.73,93.17,93.53,101808.0,93.19,93.73,93.17,93.53,101808.0
2022-07-26 11:30:00,93.51,93.92,93.47,93.78,77055.0,93.51,93.92,93.47,93.78,77055.0
2022-07-26 11:40:00,93.77,94.11,93.74,93.95,96174.0,93.77,94.11,93.74,93.95,96174.0
2022-07-26 11:50:00,93.99,94.12,93.8,93.98,135098.0,93.99,94.12,93.8,93.98,135098.0
2022-07-26 12:00:00,93.99,94.07,93.8,94.01,126558.0,93.99,94.07,93.8,94.01,126558.0
2022-07-26 12:10:00,94.02,94.16,93.94,93.96,48847.0,94.02,94.16,93.94,93.96,48847.0
2022-07-26 12:20:00,93.94,94.01,93.83,93.95,58358.0,93.94,94.01,93.83,93.95,58358.0
2022-07-26 12:30:00,93.99,94.05,93.9,94.04,71696.0,93.99,94.05,93.9,94.04,71696.0
2022-07-26 12:40:00,94.05,94.23,93.94,94.02,36421.0,94.05,94.23,93.94,94.02,36421.0
2022-07-26 12:50:00,94.03,94.25,93.94,94.11,49852.0,94.03,94.25,93.94,94.11,49852.0
2022-07-26 13:00:00,94.12,94.21,94.0,94.05,51615.0,94.12,94.21,94.0,94.05,51615.0
2022-07-26 13:10:00,94.05,94.32,94.04,94.06,40529.0,94.05,94.32,94.04,94.06,40529.0
2022-07-26 13:20:00,94.06,94.18,94.04,94.1,44913.0,94.06,94.18,94.04,94.1,44913.0
2022-07-26 13:30:00,94.07,94.13,93.6,93.8,122726.0,94.07,94.13,93.6,93.8,122726.0
2022-07-26 13:40:00,93.78,93.85,93.38,93.43,66167.0,93.78,93.85,93.38,93.43,66167.0
2022-07-26 13:50:00,93.43,93.78,93.42,93.68,62840.0,93.43,93.78,93.42,93.68,62840.0
2022-07-26 14:00:00,93.68,93.85,93.5,93.53,53308.0,93.68,93.85,93.5,93.53,53308.0
2022-07-26 14:10:00,93.56,93.72,93.39,93.6,31554.0,93.56,93.72,93.39,93.6,31554.0
2022-07-26 14:20:00,93.62,93.81,93.62,93.73,37531.0,93.62,93.81,93.62,93.73,37531.0
2022-07-26 14:30:00,93.73,93.84,93.63,93.67,31107.0,93.73,93.84,93.63,93.67,31107.0
2022-07-26 14:40:00,93.69,93.72,93.51,93.61,28585.0,93.69,93.72,93.51,93.61,28585.0
2022-07-26 14:50:00,93.64,93.72,93.22,93.27,52371.0,93.64,93.72,93.22,93.27,52371.0
2022-07-26 15:00:00,93.3,93.34,93.16,93.32,33388.0,93.3,93.34,93.16,93.32,33388.0
2022-07-26 15:10:00,93.32,93.41,93.1,93.16,51762.0,93.32,93.41,93.1,93.16,51762.0
2022-07-26 15:20:00,93.16,93.29,93.02,93.16,76475.0,93.16,93.29,93.02,93.16,76475.0
2022-07-26 15:30:00,93.16,93.25,93.1,93.19,53761.0,93.16,93.25,93.1,93.19,53761.0
2022-07-26 15:40:00,93.2,93.24,92.95,93.0,100149.0,93.2,93.24,92.95,93.0,100149.0
2022-07-26 15:50:00,93.0,93.22,92.96,93.14,260880.0,93.0,93.22,92.96,93.14,260880.0
2022-07-27 09:30:00,92.41,92.95,92.06,92.54,91091.0,92.41,92.95,92.06,92.54,91091.0
2022-07-27 09:40:00,92.49,92.6,91.48,91.56,40808.0,92.49,92.6,91.48,91.56,40808.0
2022-07-27 09:50:00,91.58,92.08,91.23,91.97,61391.0,91.58,92.08,91.23,91.97,61391.0
2022-07-27 10:00:00,91.94,92.21,91.9,92.08,28409.0,91.94,92.21,91.9,92.08,28409.0
2022-07-27 10:10:00,92.12,92.42,91.93,92.28,36701.0,92.12,92.42,91.93,92.28,36701.0
2022-07-27 10:20:00,92.32,92.68,92.32,92.56,26620.0,92.32,92.68,92.32,92.56,26620.0
2022-07-27 10:30:00,92.57,92.59,92.28,92.33,26211.0,92.57,92.59,92.28,92.33,26211.0
2022-07-27 10:40:00,92.34,92.57,92.3,92.38,20293.0,92.34,92.57,92.3,92.38,20293.0
2022-07-27 10:50:00,92.38,92.57,92.38,92.48,21363.0,92.38,92.57,92.38,92.48,21363.0
2022-07-27 11:00:00,92.51,92.6,92.32,92.41,30692.0,92.51,92.6,92.32,92.41,30692.0
2022-07-27 11:10:00,92.41,92.42,92.11,92.2,20838.0,92.41,92.42,92.11,92.2,20838.0
2022-07-27 11:20:00,92.21,92.21,91.97,92.06,18981.0,92.21,92.21,91.97,92.06,18981.0
2022-07-27 11:30:00,92.06,92.12,91.72,91.78,58242.0,92.06,92.12,91.72,91.78,58242.0
2022-07-27 11:40:00,91.78,91.88,91.77,91.8,41008.0,91.78,91.88,91.77,91.8,41008.0
2022-07-27 11:50:00,91.82,91.84,91.58,91.75,41378.0,91.82,91.84,91.58,91.75,41378.0
2022-07-27 12:00:00,91.75,91.8,91.5,91.62,29974.0,91.75,91.8,91.5,91.62,29974.0
2022-07-27 12:10:00,91.61,91.67,91.46,91.54,24191.0,91.61,91.67,91.46,91.54,24191.0
2022-07-27 12:20:00,91.54,91.6,91.48,91.59,28206.0,91.54,91.6,91.48,91.59,28206.0
2022-07-27 12:30:00,91.56,91.58,91.47,91.5,27381.0,91.56,91.58,91.47,91.5,27381.0
2022-07-27 12:40:00,91.51,91.66,91.5,91.57,20230.0,91.51,91.66,91.5,91.57,20230.0
2022-07-27 12:50:00,91.56,91.68,91.48,91.58,29397.0,91.56,91.68,91.48,91.58,29397.0
2022-07-27 13:00:00,91.57,91.67,91.55,91.63,18036.0,91.57,91.67,91.55,91.63,18036.0
2022-07-27 13:10:00,91.63,91.63,91.48,91.55,17306.0,91.63,91.63,91.48,91.55,17306.0
2022-07-27 13:20:00,91.53,91.69,91.53,91.6,37718.0,91.53,91.69,91.53,91.6,37718.0
2022-07-27 13:30:00,91.62,91.74,91.61,91.72,19187.0,91.62,91.74,91.61,91.72,19187.0
2022-07-27 13:40:00,91.71,91.98,91.7,91.95,22853.0,91.71,91.98,91.7,91.95,22853.0
2022-07-27 13:50:00,91.96,92.06,91.9,91.96,29343.0,91.96,92.06,91.9,91.96,29343.0
2022-07-27 14:00:00,91.99,92.13,91.85,92.02,31032.0,91.99,92.13,91.85,92.02,31032.0
2022-07-27 14:10:00,92.03,92.21,92.01,92.1,24147.0,92.03,92.21,92.01,92.1,24147.0
2022-07-27 14:20:00,92.13,92.33,92.13,92.23,25240.0,92.13,92.33,92.13,92.23,25240.0
2022-07-27 14:30:00,92.22,92.7,92.08,92.62,37122.0,92.22,92.7,92.08,92.62,37122.0
2022-07-27 14:40:00,92.64,92.82,92.51,92.58,22981.0,92.64,92.82,92.51,92.58,22981.0
2022-07-27 14:50:00,92.59,92.84,92.44,92.51,40803.0,92.59,92.84,92.44,92.51,40803.0
2022-07-27 15:00:00,92.53,92.87,92.49,92.81,45876.0,92.53,92.87,92.49,92.81,45876.0
2022-07-27 15:10:00,92.8,92.87,92.52,92.7,45518.0,92.8,92.87,92.52,92.7,45518.0
2022-07-27 15:20:00,92.72,92.89,92.62,92.88,47500.0,92.72,92.89,92.62,92.88,47500.0
2022-07-27 15:30:00,92.9,92.9,92.71,92.75,57051.0,92.9,92.9,92.71,92.75,57051.0
2022-07-27 15:40:00,92.74,93.17,92.74,92.97,101440.0,92.74,93.17,92.74,92.97,101440.0
2022-07-27 15:50:00,92.97,93.0,92.49,92.5,229470.0,92.97,93.0,92.49,92.5,229470.0
2022-07-28 09:30:00,92.77,93.0,91.86,92.47,86678.0,92.77,93.0,91.86,92.47,86678.0
2022-07-28 09:40:00,92.45,92.57,91.87,92.03,38240.0,92.45,92.57,91.87,92.03,38240.0
2022-07-28 09:50:00,92.07,92.27,91.84,91.93,71903.0,92.07,92.27,91.84,91.93,71903.0
2022-07-28 10:00:00,91.94,92.1,91.7,91.87,48429.0,91.94,92.1,91.7,91.87,48429.0
2022-07-28 10:10:00,91.89,91.89,91.63,91.84,21705.0,91.89,91.89,91.63,91.84,21705.0
2022-07-28 10:20:00,91.84,92.01,91.79,91.84,22752.0,91.84,92.01,91.79,91.84,22752.0
2022-07-28 10:30:00,91.84,92.1,91.75,92.06,29329.0,91.84,92.1,91.75,92.06,29329.0
2022-07-28 10:40:00,92.08,92.37,92.0,92.35,42704.0,92.08,92.37,92.0,92.35,42704.0
2022-07-28 10:50:00,92.36,92.49,92.15,92.45,28370.0,92.36,92.49,92.15,92.45,28370.0
2022-07-28 11:00:00,92.45,92.46,92.16,92.16,30857.0,92.45,92.46,92.16,92.16,30857.0
2022-07-28 11:10:00,92.19,92.62,92.16,92.59,42509.0,92.19,92.62,92.16,92.59,42509.0
2022-07-28 11:20:00,92.55,92.82,92.44,92.8,38136.0,92.55,92.82,92.44,92.8,38136.0
2022-07-28 11:30:00,92.8,92.82,92.52,92.55,18549.0,92.8,92.82,92.52,92.55,18549.0
2022-07-28 11:40:00,92.59,92.85,92.48,92.76,20678.0,92.59,92.85,92.48,92.76,20678.0
2022-07-28 11:50:00,92.76,92.77,92.43,92.45,29761.0,92.76,92.77,92.43,92.45,29761.0
2022-07-28 12:00:00,92.49,92.61,92.46,92.61,27697.0,92.49,92.61,92.46,92.61,27697.0
2022-07-28 12:10:00,92.62,92.85,92.62,92.85,30305.0,92.62,92.85,92.62,92.85,30305.0
2022-07-28 12:20:00,92.85,93.03,92.83,92.99,26581.0,92.85,93.03,92.83,92.99,26581.0
2022-07-28 12:30:00,92.98,93.0,92.61,92.77,28058.0,92.98,93.0,92.61,92.77,28058.0
2022-07-28 12:40:00,92.76,92.89,92.73,92.76,33997.0,92.76,92.89,92.73,92.76,33997.0
2022-07-28 12:50:00,92.77,92.82,92.66,92.73,29559.0,92.77,92.82,92.66,92.73,29559.0
2022-07-28 13:00:00,92.72,92.77,92.64,92.75,21150.0,92.72,92.77,92.64,92.75,21150.0
2022-07-28 13:10:00,92.76,92.83,92.74,92.8,32755.0,92.76,92.83,92.74,92.8,32755.0
2022-07-28 13:20:00,92.8,93.0,92.69,92.77,54784.0,92.8,93.0,92.69,92.77,54784.0
2022-07-28 13:30:00,92.8,92.85,92.74,92.74,29318.0,92.8,92.85,92.74,92.74,29318.0
2022-07-28 13:40:00,92.8,92.87,92.77,92.83,18913.0,92.8,92.87,92.77,92.83,18913.0
2022-07-28 13:50:00,92.82,93.04,92.82,92.94,26656.0,92.82,93.04,92.82,92.94,26656.0
2022-07-28 14:00:00,92.93,93.0,92.8,92.9,15613.0,92.93,93.0,92.8,92.9,15613.0
2022-07-28 14:10:00,92.9,92.97,92.87,92.94,17615.0,92.9,92.97,92.87,92.94,17615.0
2022-07-28 14:20:00,92.93,92.93,92.74,92.74,15570.0,92.93,92.93,92.74,92.74,15570.0
2022-07-28 14:30:00,92.77,92.8,92.7,92.8,14321.0,92.77,92.8,92.7,92.8,14321.0
2022-07-28 14:40:00,92.8,92.8,92.71,92.73,12627.0,92.8,92.8,92.71,92.73,12627.0
2022-07-28 14:50:00,92.74,92.76,92.63,92.69,18319.0,92.74,92.76,92.63,92.69,18319.0
2022-07-28 15:00:00,92.68,92.77,92.53,92.64,55789.0,92.68,92.77,92.53,92.64,55789.0
2022-07-28 15:10:00,92.63,92.77,92.59,92.77,31110.0,92.63,92.77,92.59,92.77,31110.0
2022-07-28 15:20:00,92.78,92.81,92.62,92.64,51415.0,92.78,92.81,92.62,92.64,51415.0
2022-07-28 15:30:00,92.63,92.68,92.52,92.54,37950.0,92.63,92.68,92.52,92.54,37950.0
2022-07-28 15:40:00,92.55,92.57,92.42,92.51,79565.0,92.55,92.57,92.42,92.51,79565.0
2022-07-28 15:50:00,92.51,92.57,92.26,92.33,242416.0,92.51,92.57,92.26,92.33,242416.0
2022-07-29 09:30:00,92.21,92.65,91.94,92.19,69341.0,92.21,92.65,91.94,92.19,69341.0
2022-07-29 09:40:00,92.21,92.41,91.73,91.91,38758.0,92.21,92.41,91.73,91.91,38758.0
2022-07-29 09:50:00,91.96,92.0,91.46,91.69,23254.0,91.96,92.0,91.46,91.69,23254.0
2022-07-29 10:00:00,91.61,91.89,91.47,91.87,29091.0,91.61,91.89,91.47,91.87,29091.0
2022-07-29 10:10:00,91.92,91.92,91.56,91.68,23133.0,91.92,91.92,91.56,91.68,23133.0
2022-07-29 10:20:00,91.71,91.82,91.62,91.73,23848.0,91.71,91.82,91.62,91.73,23848.0
2022-07-29 10:30:00,91.73,92.22,91.73,91.99,52247.0,91.73,92.22,91.73,91.99,52247.0
2022-07-29 10:40:00,91.99,92.1,91.81,91.86,35118.0,91.99,92.1,91.81,91.86,35118.0
2022-07-29 10:50:00,91.84,92.0,91.8,91.94,27755.0,91.84,92.0,91.8,91.94,27755.0
2022-07-29 11:00:00,91.94,92.0,91.9,91.98,41553.0,91.94,92.0,91.9,91.98,41553.0
2022-07-29 11:10:00,91.98,92.25,91.95,92.14,45843.0,91.98,92.25,91.95,92.14,45843.0
2022-07-29 11:20:00,92.13,92.44,92.12,92.33,27363.0,92.13,92.44,92.12,92.33,27363.0
2022-07-29 11:30:00,92.41,92.49,92.27,92.46,20934.0,92.41,92.49,92.27,92.46,20934.0
2022-07-29 11:40:00,92.48,92.76,92.47,92.66,21818.0,92.48,92.76,92.47,92.66,21818.0
2022-07-29 11:50:00,92.67,92.79,92.63,92.64,24144.0,92.67,92.79,92.63,92.64,24144.0
2022-07-29 12:00:00,92.64,92.84,92.62,92.7,18003.0,92.64,92.84,92.62,92.7,18003.0
2022-07-29 12:10:00,92.72,92.98,92.72,92.97,16961.0,92.72,92.98,92.72,92.97,16961.0
2022-07-29 12:20:00,92.98,93.09,92.79,92.97,22674.0,92.98,93.09,92.79,92.97,22674.0
2022-07-29 12:30:00,92.95,93.17,92.9,93.16,24562.0,92.95,93.17,92.9,93.16,24562.0
2022-07-29 12:40:00,93.15,93.45,93.14,93.41,32264.0,93.15,93.45,93.14,93.41,32264.0
2022-07-29 12:50:00,93.44,93.54,93.32,93.35,32985.0,93.44,93.54,93.32,93.35,32985.0
2022-07-29 13:00:00,93.31,93.4,93.21,93.24,14873.0,93.31,93.4,93.21,93.24,14873.0
2022-07-29 13:10:00,93.25,93.32,93.15,93.15,12472.0,93.25,93.32,93.15,93.15,12472.0
2022-07-29 13:20:00,93.16,93.19,92.83,92.83,22936.0,93.16,93.19,92.83,92.83,22936.0
2022-07-29 13:30:00,92.85,92.89,92.55,92.67,21409.0,92.85,92.89,92.55,92.67,21409.0
2022-07-29 13:40:00,92.68,92.71,92.57,92.6,15407.0,92.68,92.71,92.57,92.6,15407.0
2022-07-29 13:50:00,92.6,92.71,92.57,92.66,18863.0,92.6,92.71,92.57,92.66,18863.0
2022-07-29 14:00:00,92.67,92.73,92.57,92.71,16424.0,92.67,92.73,92.57,92.71,16424.0
2022-07-29 14:10:00,92.71,92.79,92.65,92.79,15973.0,92.71,92.79,92.65,92.79,15973.0
2022-07-29 14:20:00,92.77,92.77,92.63,92.76,14811.0,92.77,92.77,92.63,92.76,14811.0
2022-07-29 14:30:00,92.79,92.85,92.73,92.79,15086.0,92.79,92.85,92.73,92.79,15086.0
2022-07-29 14:40:00,92.78,92.87,92.69,92.82,16832.0,92.78,92.87,92.69,92.82,16832.0
2022-07-29 14:50:00,92.86,93.05,92.84,93.02,16755.0,92.86,93.05,92.84,93.02,16755.0
2022-07-29 15:00:00,93.03,93.1,93.0,93.09,20287.0,93.03,93.1,93.0,93.09,20287.0
2022-07-29 15:10:00,93.07,93.19,93.0,93.03,26435.0,93.07,93.19,93.0,93.03,26435.0
2022-07-29 15:20:00,93.01,93.2,92.99,93.19,89212.0,93.01,93.2,92.99,93.19,89212.0
2022-07-29 15:30:00,93.2,93.33,93.13,93.21,53628.0,93.2,93.33,93.13,93.21,53628.0
2022-07-29 15:40:00,93.2,93.34,93.15,93.22,89311.0,93.2,93.34,93.15,93.22,89311.0
2022-07-29 15:50:00,93.22,93.31,92.82,92.99,348849.0,93.22,93.31,92.82,92.99,348849.0
2022-08-01 09:30:00,93.15,93.48,92.75,93.06,126469.0,93.15,93.48,92.75,93.06,126469.0
2022-08-01 09:40:00,93.17,94.22,93.08,94.04,77967.0,93.17,94.22,93.08,94.04,77967.0
2022-08-01 09:50:00,94.06,94.25,93.53,93.6,39681.0,94.06,94.25,93.53,93.6,39681.0
2022-08-01 10:00:00,93.64,93.8,93.54,93.75,35523.0,93.64,93.8,93.54,93.75,35523.0
2022-08-01 10:10:00,93.75,93.94,93.34,93.35,45871.0,93.75,93.94,93.34,93.35,45871.0
2022-08-01 10:20:00,93.35,93.35,92.93,92.94,29087.0,93.35,93.35,92.93,92.94,29087.0
2022-08-01 10:30:00,92.96,93.37,92.9,93.08,41230.0,92.96,93.37,92.9,93.08,41230.0
2022-08-01 10:40:00,93.14,93.37,92.98,93.03,30557.0,93.14,93.37,92.98,93.03,30557.0
2022-08-01 10:50:00,93.08,93.1,92.52,92.63,34428.0,93.08,93.1,92.52,92.63,34428.0
2022-08-01 11:00:00,92.66,92.83,92.52,92.6,26268.0,92.66,92.83,92.52,92.6,26268.0
2022-08-01 11:10:00,92.61,92.73,92.52,92.52,20999.0,92.61,92.73,92.52,92.52,20999.0
2022-08-01 11:20:00,92.55,92.89,92.51,92.84,24705.0,92.55,92.89,92.51,92.84,24705.0
2022-08-01 11:30:00,92.87,93.01,92.83,92.95,17782.0,92.87,93.01,92.83,92.95,17782.0
2022-08-01 11:40:00,92.98,92.98,92.61,92.67,17304.0,92.98,92.98,92.61,92.67,17304.0
2022-08-01 11:50:00,92.62,92.73,92.41,92.44,24679.0,92.62,92.73,92.41,92.44,24679.0
2022-08-01 12:00:00,92.41,92.48,92.25,92.31,31257.0,92.41,92.48,92.25,92.31,31257.0
2022-08-01 12:10:00,92.27,92.36,92.06,92.29,33844.0,92.27,92.36,92.06,92.29,33844.0
2022-08-01 12:20:00,92.28,92.54,92.23,92.43,20450.0,92.28,92.54,92.23,92.43,20450.0
2022-08-01 12:30:00,92.45,92.46,92.31,92.36,14764.0,92.45,92.46,92.31,92.36,14764.0
2022-08-01 12:40:00,92.35,92.43,92.31,92.33,19822.0,92.35,92.43,92.31,92.33,19822.0
2022-08-01 12:50:00,92.35,92.43,92.2,92.28,11805.0,92.35,92.43,92.2,92.28,11805.0
2022-08-01 13:00:00,92.3,92.39,92.14,92.3,17369.0,92.3,92.39,92.14,92.3,17369.0
2022-08-01 13:10:00,92.28,92.34,92.13,92.14,15205.0,92.28,92.34,92.13,92.14,15205.0
2022-08-01 13:20:00,92.15,92.16,92.02,92.03,15764.0,92.15,92.16,92.02,92.03,15764.0
2022-08-01 13:30:00,92.03,92.04,91.75,91.76,21774.0,92.03,92.04,91.75,91.76,21774.0
2022-08-01 13:40:00,91.75,91.78,91.48,91.61,23224.0,91.75,91.78,91.48,91.61,23224.0
2022-08-01 13:50:00,91.59,91.67,91.48,91.63,15753.0,91.59,91.67,91.48,91.63,15753.0
2022-08-01 14:00:00,91.63,91.65,91.45,91.62,14892.0,91.63,91.65,91.45,91.62,14892.0
2022-08-01 14:10:00,91.66,91.75,91.48,91.51,19555.0,91.66,91.75,91.48,91.51,19555.0
2022-08-01 14:20:00,91.5,91.56,91.41,91.55,18065.0,91.5,91.56,91.41,91.55,18065.0
2022-08-01 14:30:00,91.53,91.59,91.44,91.59,42534.0,91.53,91.59,91.44,91.59,42534.0
2022-08-01 14:40:00,91.62,91.62,91.49,91.53,19447.0,91.62,91.62,91.49,91.53,19447.0
2022-08-01 14:50:00,91.51,91.87,91.49,91.83,45912.0,91.51,91.87,91.49,91.83,45912.0
2022-08-01 15:00:00,91.85,92.12,91.74,92.07,27467.0,91.85,92.12,91.74,92.07,27467.0
2022-08-01 15:10:00,92.09,92.13,92.0,92.03,23057.0,92.09,92.13,92.0,92.03,23057.0
2022-08-01 15:20:00,92.04,92.15,92.01,92.14,27167.0,92.04,92.15,92.01,92.14,27167.0
2022-08-01 15:30:00,92.14,92.38,92.1,92.28,53537.0,92.14,92.38,92.1,92.28,53537.0
2022-08-01 15:40:00,92.32,92.63,92.31,92.52,74667.0,92.32,92.63,92.31,92.52,74667.0
2022-08-01 15:50:00,92.52,92.59,92.19,92.25,172311.0,92.52,92.59,92.19,92.25,172311.0
2022-08-02 09:30:00,92.67,92.68,91.8,91.81,36976.0,92.67,92.68,91.8,91.81,36976.0
2022-08-02 09:40:00,91.84,91.91,91.32,91.77,37514.0,91.84,91.91,91.32,91.77,37514.0
2022-08-02 09:50:00,91.7,92.08,91.37,92.08,32661.0,91.7,92.08,91.37,92.08,32661.0
2022-08-02 10:00:00,92.01,92.07,91.67,92.01,46213.0,92.01,92.07,91.67,92.01,46213.0
2022-08-02 10:10:00,91.98,92.52,91.75,92.49,27222.0,91.98,92.52,91.75,92.49,27222.0
2022-08-02 10:20:00,92.48,93.06,92.48,93.06,27754.0,92.48,93.06,92.48,93.06,27754.0
2022-08-02 10:30:00,93.1,93.44,93.1,93.4,51577.0,93.1,93.44,93.1,93.4,51577.0
2022-08-02 10:40:00,93.39,93.52,93.22,93.23,35244.0,93.39,93.52,93.22,93.23,35244.0
2022-08-02 10:50:00,93.25,93.51,93.12,93.27,25599.0,93.25,93.51,93.12,93.27,25599.0
2022-08-02 11:00:00,93.29,93.42,93.11,93.17,13140.0,93.29,93.42,93.11,93.17,13140.0
2022-08-02 11:10:00,93.18,93.28,93.11,93.27,14831.0,93.18,93.28,93.11,93.27,14831.0
2022-08-02 11:20:00,93.26,93.3,93.13,93.25,12764.0,93.26,93.3,93.13,93.25,12764.0
2022-08-02 11:30:00,93.25,93.27,93.06,93.11,13947.0,93.25,93.27,93.06,93.11,13947.0
2022-08-02 11:40:00,93.11,93.33,93.09,93.31,21655.0,93.11,93.33,93.09,93.31,21655.0
2022-08-02 11:50:00,93.31,93.38,93.22,93.32,41412.0,93.31,93.38,93.22,93.32,41412.0
2022-08-02 12:00:00,93.3,93.47,93.3,93.36,14661.0,93.3,93.47,93.3,93.36,14661.0
2022-08-02 12:10:00,93.37,93.64,93.36,93.56,19497.0,93.37,93.64,93.36,93.56,19497.0
2022-08-02 12:20:00,93.55,93.78,93.53,93.56,35463.0,93.55,93.78,93.53,93.56,35463.0
2022-08-02 12:30:00,93.59,93.72,93.54,93.72,14172.0,93.59,93.72,93.54,93.72,14172.0
2022-08-02 12:40:00,93.69,93.87,93.69,93.87,21955.0,93.69,93.87,93.69,93.87,21955.0
2022-08-02 12:50:00,93.85,93.97,93.84,93.94,14238.0,93.85,93.97,93.84,93.94,14238.0
2022-08-02 13:00:00,93.93,93.94,93.78,93.84,11863.0,93.93,93.94,93.78,93.84,11863.0
2022-08-02 13:10:00,93.84,93.88,93.65,93.69,14282.0,93.84,93.88,93.65,93.69,14282.0
2022-08-02 13:20:00,93.67,93.7,93.48,93.49,48080.0,93.67,93.7,93.48,93.49,48080.0
2022-08-02 13:30:00,93.51,93.62,93.35,93.4,52926.0,93.51,93.62,93.35,93.4,52926.0
2022-08-02 13:40:00,93.43,93.69,93.38,93.52,54911.0,93.43,93.69,93.38,93.52,54911.0
2022-08-02 13:50:00,93.53,93.65,93.43,93.48,17288.0,93.53,93.65,93.43,93.48,17288.0
2022-08-02 14:00:00,93.5,93.64,93.38,93.64,15610.0,93.5,93.64,93.38,93.64,15610.0
2022-08-02 14:10:00,93.65,93.69,93.54,93.58,15915.0,93.65,93.69,93.54,93.58,15915.0
2022-08-02 14:20:00,93.59,93.74,93.55,93.68,14943.0,93.59,93.74,93.55,93.68,14943.0
2022-08-02 14:30:00,93.72,93.75,93.51,93.64,14515.0,93.72,93.75,93.51,93.64,14515.0
2022-08-02 14:40:00,93.64,93.68,93.45,93.52,12647.0,93.64,93.68,93.45,93.52,12647.0
2022-08-02 14:50:00,93.5,93.53,93.34,93.39,15215.0,93.5,93.53,93.34,93.39,15215.0
2022-08-02 15:00:00,93.42,93.51,93.35,93.38,19694.0,93.42,93.51,93.35,93.38,19694.0
2022-08-02 15:10:00,93.36,93.42,93.31,93.34,39081.0,93.36,93.42,93.31,93.34,39081.0
2022-08-02 15:20:00,93.34,93.58,93.32,93.58,24436.0,93.34,93.58,93.32,93.58,24436.0
2022-08-02 15:30:00,93.55,93.88,93.55,93.87,33448.0,93.55,93.88,93.55,93.87,33448.0
2022-08-02 15:40:00,93.87,93.87,93.69,93.72,58076.0,93.87,93.87,93.69,93.72,58076.0
2022-08-02 15:50:00,93.71,93.71,93.25,93.32,236134.0,93.71,93.71,93.25,93.32,236134.0
2022-08-03 09:30:00,93.31,94.12,93.25,93.71,69802.0,93.31,94.12,93.25,93.71,69802.0
2022-08-03 09:40:00,93.71,93.71,93.28,93.68,9348.0,93.71,93.71,93.28,93.68,9348.0
2022-08-03 09:50:00,93.75,93.77,93.29,93.55,33438.0,93.75,93.77,93.29,93.55,33438.0
2022-08-03 10:00:00,93.53,93.58,93.05,93.32,46644.0,93.53,93.58,93.05,93.32,46644.0
2022-08-03 10:10:00,93.35,93.38,92.88,92.88,37884.0,93.35,93.38,92.88,92.88,37884.0
2022-08-03 10:20:00,92.88,93.05,92.78,92.91,21025.0,92.88,93.05,92.78,92.91,21025.0
2022-08-03 10:30:00,92.91,92.99,92.65,92.65,28625.0,92.91,92.99,92.65,92.65,28625.0
2022-08-03 10:40:00,92.68,93.14,92.62,93.08,44586.0,92.68,93.14,92.62,93.08,44586.0
2022-08-03 10:50:00,93.06,93.16,92.92,92.92,18048.0,93.06,93.16,92.92,92.92,18048.0
2022-08-03 11:00:00,92.97,93.14,92.92,93.1,32361.0,92.97,93.14,92.92,93.1,32361.0
2022-08-03 11:10:00,93.1,93.12,92.94,92.94,23778.0,93.1,93.12,92.94,92.94,23778.0
2022-08-03 11:20:00,92.95,93.23,92.86,93.04,18041.0,92.95,93.23,92.86,93.04,18041.0
2022-08-03 11:30:00,93.04,93.25,93.04,93.12,31861.0,93.04,93.25,93.04,93.12,31861.0
2022-08-03 11:40:00,93.12,93.14,92.74,92.74,16735.0,93.12,93.14,92.74,92.74,16735.0
2022-08-03 11:50:00,92.78,93.1,92.74,93.08,33611.0,92.78,93.1,92.74,93.08,33611.0
2022-08-03 12:00:00,93.07,93.15,92.96,92.96,48913.0,93.07,93.15,92.96,92.96,48913.0
2022-08-03 12:10:00,92.99,93.06,92.93,93.06,19506.0,92.99,93.06,92.93,93.06,19506.0
2022-08-03 12:20:00,93.07,93.16,93.06,93.09,28374.0,93.07,93.16,93.06,93.09,28374.0
2022-08-03 12:30:00,93.09,93.18,93.03,93.06,21228.0,93.09,93.18,93.03,93.06,21228.0
2022-08-03 12:40:00,93.03,93.07,92.81,92.86,20423.0,93.03,93.07,92.81,92.86,20423.0
2022-08-03 12:50:00,92.88,92.89,92.69,92.73,33732.0,92.88,92.89,92.69,92.73,33732.0
2022-08-03 13:00:00,92.73,93.06,92.71,93.03,40442.0,92.73,93.06,92.71,93.03,40442.0
2022-08-03 13:10:00,93.04,93.15,92.88,92.88,23642.0,93.04,93.15,92.88,92.88,23642.0
2022-08-03 13:20:00,92.85,92.89,92.7,92.81,32828.0,92.85,92.89,92.7,92.81,32828.0
2022-08-03 13:30:00,92.81,93.08,92.78,93.02,24574.0,92.81,93.08,92.78,93.02,24574.0
2022-08-03 13:40:00,93.01,93.13,92.95,92.99,37843.0,93.01,93.13,92.95,92.99,37843.0
2022-08-03 13:50:00,92.99,93.1,92.93,93.04,50777.0,92.99,93.1,92.93,93.04,50777.0
2022-08-03 14:00:00,93.04,93.32,92.87,93.29,102791.0,93.04,93.32,92.87,93.29,102791.0
2022-08-03 14:10:00,93.3,93.46,93.18,93.32,26375.0,93.3,93.46,93.18,93.32,26375.0
2022-08-03 14:20:00,93.32,93.38,93.22,93.23,62232.0,93.32,93.38,93.22,93.23,62232.0
2022-08-03 14:30:00,93.19,93.26,93.03,93.05,33553.0,93.19,93.26,93.03,93.05,33553.0
2022-08-03 14:40:00,93.02,93.11,92.92,93.07,20176.0,93.02,93.11,92.92,93.07,20176.0
2022-08-03 14:50:00,93.1,93.34,93.08,93.19,29596.0,93.1,93.34,93.08,93.19,29596.0
2022-08-03 15:00:00,93.18,93.36,93.1,93.33,31550.0,93.18,93.36,93.1,93.33,31550.0
2022-08-03 15:10:00,93.32,93.34,93.21,93.28,46693.0,93.32,93.34,93.21,93.28,46693.0
2022-08-03 15:20:00,93.28,93.3,93.11,93.17,33342.0,93.28,93.3,93.11,93.17,33342.0
2022-08-03 15:30:00,93.17,93.21,93.07,93.16,50285.0,93.17,93.21,93.07,93.16,50285.0
2022-08-03 15:40:00,93.16,93.26,93.15,93.2,114772.0,93.16,93.26,93.15,93.2,114772.0
2022-08-03 15:50:00,93.21,93.22,92.69,92.81,239609.0,93.21,93.22,92.69,92.81,239609.0
2022-08-04 09:30:00,92.91,92.98,92.2,92.79,80999.0,92.91,92.98,92.2,92.79,80999.0
2022-08-04 09:40:00,92.8,93.02,92.25,92.67,32613.0,92.8,93.02,92.25,92.67,32613.0
2022-08-04 09:50:00,92.66,92.74,92.12,92.14,69550.0,92.66,92.74,92.12,92.14,69550.0
2022-08-04 10:00:00,92.17,92.85,92.13,92.61,31148.0,92.17,92.85,92.13,92.61,31148.0
2022-08-04 10:10:00,92.62,92.93,92.61,92.72,34452.0,92.62,92.93,92.61,92.72,34452.0
2022-08-04 10:20:00,92.71,92.96,92.53,92.67,30665.0,92.71,92.96,92.53,92.67,30665.0
2022-08-04 10:30:00,92.74,92.9,92.6,92.87,36618.0,92.74,92.9,92.6,92.87,36618.0
2022-08-04 10:40:00,92.84,93.12,92.78,93.08,58411.0,92.84,93.12,92.78,93.08,58411.0
2022-08-04 10:50:00,93.1,93.11,92.85,92.97,23854.0,93.1,93.11,92.85,92.97,23854.0
2022-08-04 11:00:00,93.02,93.05,92.86,92.95,40438.0,93.02,93.05,92.86,92.95,40438.0
2022-08-04 11:10:00,92.97,92.99,92.67,92.72,33117.0,92.97,92.99,92.67,92.72,33117.0
2022-08-04 11:20:00,92.75,92.84,92.51,92.51,29918.0,92.75,92.84,92.51,92.51,29918.0
2022-08-04 11:30:00,92.49,92.61,92.42,92.43,27904.0,92.49,92.61,92.42,92.43,27904.0
2022-08-04 11:40:00,92.42,92.65,92.32,92.64,25866.0,92.42,92.65,92.32,92.64,25866.0
2022-08-04 11:50:00,92.66,92.86,92.65,92.86,22287.0,92.66,92.86,92.65,92.86,22287.0
2022-08-04 12:00:00,92.87,92.98,92.79,92.87,24273.0,92.87,92.98,92.79,92.87,24273.0
2022-08-04 12:10:00,92.9,93.13,92.9,93.12,18734.0,92.9,93.13,92.9,93.12,18734.0
2022-08-04 12:20:00,93.14,93.26,93.04,93.26,14714.0,93.14,93.26,93.04,93.26,14714.0
2022-08-04 12:30:00,93.24,93.39,93.23,93.34,19193.0,93.24,93.39,93.23,93.34,19193.0
2022-08-04 12:40:00,93.34,93.35,93.15,93.16,27152.0,93.34,93.35,93.15,93.16,27152.0
2022-08-04 12:50:00,93.14,93.19,93.08,93.1,10736.0,93.14,93.19,93.08,93.1,10736.0
2022-08-04 13:00:00,93.09,93.13,92.97,92.98,13839.0,93.09,93.13,92.97,92.98,13839.0
2022-08-04 13:10:00,92.97,93.06,92.93,92.93,13978.0,92.97,93.06,92.93,92.93,13978.0
2022-08-04 13:20:00,92.95,93.07,92.89,93.04,18312.0,92.95,93.07,92.89,93.04,18312.0
2022-08-04 13:30:00,93.04,93.16,93.0,93.09,28345.0,93.04,93.16,93.0,93.09,28345.0
2022-08-04 13:40:00,93.09,93.24,93.07,93.24,15111.0,93.09,93.24,93.07,93.24,15111.0
2022-08-04 13:50:00,93.23,93.26,93.13,93.19,19369.0,93.23,93.26,93.13,93.19,19369.0
2022-08-04 14:00:00,93.2,93.39,93.19,93.2,16852.0,93.2,93.39,93.19,93.2,16852.0
2022-08-04 14:10:00,93.2,93.26,93.14,93.2,15039.0,93.2,93.26,93.14,93.2,15039.0
2022-08-04 14:20:00,93.19,93.27,93.16,93.26,15207.0,93.19,93.27,93.16,93.26,15207.0
2022-08-04 14:30:00,93.26,93.32,93.12,93.31,22638.0,93.26,93.32,93.12,93.31,22638.0
2022-08-04 14:40:00,93.33,93.39,93.23,93.24,26126.0,93.33,93.39,93.23,93.24,26126.0
2022-08-04 14:50:00,93.23,93.31,93.16,93.26,22837.0,93.23,93.31,93.16,93.26,22837.0
2022-08-04 15:00:00,93.28,93.34,93.23,93.25,30172.0,93.28,93.34,93.23,93.25,30172.0
2022-08-04 15:10:00,93.26,93.32,93.21,93.31,28738.0,93.26,93.32,93.21,93.31,28738.0
2022-08-04 15:20:00,93.32,93.35,93.22,93.32,39456.0,93.32,93.35,93.22,93.32,39456.0
2022-08-04 15:30:00,93.3,93.41,93.14,93.15,47131.0,93.3,93.41,93.14,93.15,47131.0
2022-08-04 15:40:00,93.16,93.17,93.01,93.15,94191.0,93.16,93.17,93.01,93.15,94191.0
2022-08-04 15:50:00,93.15,93.23,92.8,92.98,183909.0,93.15,93.23,92.8,92.98,183909.0
2022-08-05 09:30:00,92.12,93.27,92.03,92.66,41042.0,92.12,93.27,92.03,92.66,41042.0
2022-08-05 09:40:00,92.73,93.04,92.52,92.94,25171.0,92.73,93.04,92.52,92.94,25171.0
2022-08-05 09:50:00,93.03,93.33,92.9,92.98,19847.0,93.03,93.33,92.9,92.98,19847.0
2022-08-05 10:00:00,93.12,93.22,92.78,93.01,18172.0,93.12,93.22,92.78,93.01,18172.0
2022-08-05 10:10:00,92.96,93.02,92.78,92.83,18730.0,92.96,93.02,92.78,92.83,18730.0
2022-08-05 10:20:00,92.81,92.88,92.54,92.68,14936.0,92.81,92.88,92.54,92.68,14936.0
2022-08-05 10:30:00,92.7,93.04,92.64,93.0,24227.0,92.7,93.04,92.64,93.0,24227.0
2022-08-05 10:40:00,93.02,93.02,92.79,92.79,18311.0,93.02,93.02,92.79,92.79,18311.0
2022-08-05 10:50:00,92.79,93.0,92.7,92.86,22142.0,92.79,93.0,92.7,92.86,22142.0
2022-08-05 11:00:00,92.88,93.19,92.78,93.17,41579.0,92.88,93.19,92.78,93.17,41579.0
2022-08-05 11:10:00,93.21,93.51,93.18,93.42,40251.0,93.21,93.51,93.18,93.42,40251.0
2022-08-05 11:20:00,93.43,93.47,93.06,93.09,21623.0,93.43,93.47,93.06,93.09,21623.0
2022-08-05 11:30:00,93.1,93.14,92.93,93.07,18606.0,93.1,93.14,92.93,93.07,18606.0
2022-08-05 11:40:00,93.05,93.26,93.04,93.13,18511.0,93.05,93.26,93.04,93.13,18511.0
2022-08-05 11:50:00,93.15,93.27,93.15,93.17,10981.0,93.15,93.27,93.15,93.17,10981.0
2022-08-05 12:00:00,93.17,93.31,93.15,93.15,16656.0,93.17,93.31,93.15,93.15,16656.0
2022-08-05 12:10:00,93.17,93.23,93.07,93.07,12216.0,93.17,93.23,93.07,93.07,12216.0
2022-08-05 12:20:00,93.04,93.09,93.01,93.06,13007.0,93.04,93.09,93.01,93.06,13007.0
2022-08-05 12:30:00,93.07,93.14,93.04,93.06,9447.0,93.07,93.14,93.04,93.06,9447.0
2022-08-05 12:40:00,93.05,93.17,92.98,93.11,13486.0,93.05,93.17,92.98,93.11,13486.0
2022-08-05 12:50:00,93.1,93.1,92.92,93.06,20078.0,93.1,93.1,92.92,93.06,20078.0
2022-08-05 13:00:00,93.12,93.12,92.95,92.95,19094.0,93.12,93.12,92.95,92.95,19094.0
2022-08-05 13:10:00,92.95,92.97,92.63,92.64,19932.0,92.95,92.97,92.63,92.64,19932.0
2022-08-05 13:20:00,92.61,92.66,92.46,92.47,33423.0,92.61,92.66,92.46,92.47,33423.0
2022-08-05 13:30:00,92.46,92.75,92.44,92.73,37016.0,92.46,92.75,92.44,92.73,37016.0
2022-08-05 13:40:00,92.75,92.84,92.69,92.82,19119.0,92.75,92.84,92.69,92.82,19119.0
2022-08-05 13:50:00,92.83,92.84,92.67,92.69,10064.0,92.83,92.84,92.67,92.69,10064.0
2022-08-05 14:00:00,92.69,92.69,92.48,92.48,16360.0,92.69,92.69,92.48,92.48,16360.0
2022-08-05 14:10:00,92.51,92.56,92.44,92.52,18910.0,92.51,92.56,92.44,92.52,18910.0
2022-08-05 14:20:00,92.56,92.56,92.44,92.46,17477.0,92.56,92.56,92.44,92.46,17477.0
2022-08-05 14:30:00,92.43,92.54,92.43,92.5,18197.0,92.43,92.54,92.43,92.5,18197.0
2022-08-05 14:40:00,92.49,92.53,92.45,92.48,17069.0,92.49,92.53,92.45,92.48,17069.0
2022-08-05 14:50:00,92.47,92.52,92.39,92.52,32232.0,92.47,92.52,92.39,92.52,32232.0
2022-08-05 15:00:00,92.51,92.6,92.5,92.6,23901.0,92.51,92.6,92.5,92.6,23901.0
2022-08-05 15:10:00,92.61,92.66,92.55,92.61,16611.0,92.61,92.66,92.55,92.61,16611.0
2022-08-05 15:20:00,92.62,92.81,92.58,92.8,25058.0,92.62,92.81,92.58,92.8,25058.0
2022-08-05 15:30:00,92.81,93.19,92.8,93.14,33102.0,92.81,93.19,92.8,93.14,33102.0
2022-08-05 15:40:00,93.13,93.27,93.1,93.25,46774.0,93.13,93.27,93.1,93.25,46774.0
2022-08-05 15:50:00,93.24,93.28,93.01,93.05,139233.0,93.24,93.28,93.01,93.05,139233.0
2022-08-08 09:30:00,93.25,93.85,93.01,93.46,48059.0,93.25,93.85,93.01,93.46,48059.0
2022-08-08 09:40:00,93.29,93.53,93.13,93.4,39470.0,93.29,93.53,93.13,93.4,39470.0
2022-08-08 09:50:00,93.45,93.56,93.13,93.13,34106.0,93.45,93.56,93.13,93.13,34106.0
2022-08-08 10:00:00,93.15,93.46,93.13,93.34,33425.0,93.15,93.46,93.13,93.34,33425.0
2022-08-08 10:10:00,93.34,93.41,93.21,93.31,30906.0,93.34,93.41,93.21,93.31,30906.0
2022-08-08 10:20:00,93.3,93.4,93.11,93.38,52263.0,93.3,93.4,93.11,93.38,52263.0
2022-08-08 10:30:00,93.37,93.69,93.22,93.61,60314.0,93.37,93.69,93.22,93.61,60314.0
2022-08-08 10:40:00,93.62,93.74,93.52,93.71,24863.0,93.62,93.74,93.52,93.71,24863.0
2022-08-08 10:50:00,93.72,93.84,93.65,93.66,45730.0,93.72,93.84,93.65,93.66,45730.0
2022-08-08 11:00:00,93.7,93.94,93.69,93.85,15477.0,93.7,93.94,93.69,93.85,15477.0
2022-08-08 11:10:00,93.85,93.92,93.77,93.87,20494.0,93.85,93.92,93.77,93.87,20494.0
2022-08-08 11:20:00,93.87,94.05,93.86,93.98,18141.0,93.87,94.05,93.86,93.98,18141.0
2022-08-08 11:30:00,93.99,94.02,93.69,93.69,14774.0,93.99,94.02,93.69,93.69,14774.0
2022-08-08 11:40:00,93.67,93.7,93.45,93.48,13298.0,93.67,93.7,93.45,93.48,13298.0
2022-08-08 11:50:00,93.45,93.55,93.37,93.42,13764.0,93.45,93.55,93.37,93.42,13764.0
2022-08-08 12:00:00,93.4,93.45,93.04,93.05,14166.0,93.4,93.45,93.04,93.05,14166.0
2022-08-08 12:10:00,93.04,93.15,92.96,93.0,21397.0,93.04,93.15,92.96,93.0,21397.0
2022-08-08 12:20:00,92.97,93.08,92.97,93.04,13029.0,92.97,93.08,92.97,93.04,13029.0
2022-08-08 12:30:00,93.03,93.16,93.0,93.16,17258.0,93.03,93.16,93.0,93.16,17258.0
2022-08-08 12:40:00,93.17,93.32,93.08,93.12,33409.0,93.17,93.32,93.08,93.12,33409.0
2022-08-08 12:50:00,93.14,93.21,93.01,93.12,12378.0,93.14,93.21,93.01,93.12,12378.0
2022-08-08 13:00:00,93.12,93.13,92.98,93.05,36988.0,93.12,93.13,92.98,93.05,36988.0
2022-08-08 13:10:00,93.06,93.21,92.95,93.2,16388.0,93.06,93.21,92.95,93.2,16388.0
2022-08-08 13:20:00,93.2,93.33,93.17,93.25,16197.0,93.2,93.33,93.17,93.25,16197.0
2022-08-08 13:30:00,93.22,93.25,93.07,93.13,16896.0,93.22,93.25,93.07,93.13,16896.0
2022-08-08 13:40:00,93.11,93.26,93.1,93.25,11464.0,93.11,93.26,93.1,93.25,11464.0
2022-08-08 13:50:00,93.23,93.39,93.23,93.38,19584.0,93.23,93.39,93.23,93.38,19584.0
2022-08-08 14:00:00,93.38,93.41,93.15,93.32,16688.0,93.38,93.41,93.15,93.32,16688.0
2022-08-08 14:10:00,93.3,93.3,93.13,93.2,13762.0,93.3,93.3,93.13,93.2,13762.0
2022-08-08 14:20:00,93.23,93.37,93.21,93.35,23430.0,93.23,93.37,93.21,93.35,23430.0
2022-08-08 14:30:00,93.33,93.51,93.33,93.33,18144.0,93.33,93.51,93.33,93.33,18144.0
2022-08-08 14:40:00,93.34,93.41,93.25,93.29,14947.0,93.34,93.41,93.25,93.29,14947.0
2022-08-08 14:50:00,93.24,93.37,93.24,93.35,13822.0,93.24,93.37,93.24,93.35,13822.0
2022-08-08 15:00:00,93.35,93.49,93.35,93.46,13158.0,93.35,93.49,93.35,93.46,13158.0
2022-08-08 15:10:00,93.46,93.49,93.31,93.35,17972.0,93.46,93.49,93.31,93.35,17972.0
2022-08-08 15:20:00,93.34,93.35,93.16,93.18,13999.0,93.34,93.35,93.16,93.18,13999.0
2022-08-08 15:30:00,93.17,93.34,93.14,93.24,38797.0,93.17,93.34,93.14,93.24,38797.0
2022-08-08 15:40:00,93.24,93.45,93.13,93.38,46904.0,93.24,93.45,93.13,93.38,46904.0
2022-08-08 15:50:00,93.36,93.45,93.22,93.31,128266.0,93.36,93.45,93.22,93.31,128266.0
2022-08-09 09:30:00,93.56,94.89,93.56,94.65,75867.0,93.56,94.89,93.56,94.65,75867.0
2022-08-09 09:40:00,94.65,95.4,94.39,95.17,83459.0,94.65,95.4,94.39,95.17,83459.0
2022-08-09 09:50:00,95.11,95.2,94.69,95.12,25750.0,95.11,95.2,94.69,95.12,25750.0
2022-08-09 10:00:00,95.09,95.23,94.78,95.13,28550.0,95.09,95.23,94.78,95.13,28550.0
2022-08-09 10:10:00,95.13,95.31,95.07,95.24,27627.0,95.13,95.31,95.07,95.24,27627.0
2022-08-09 10:20:00,95.22,95.4,95.17,95.27,26889.0,95.22,95.4,95.17,95.27,26889.0
2022-08-09 10:30:00,95.22,95.39,95.2,95.37,30268.0,95.22,95.39,95.2,95.37,30268.0
2022-08-09 10:40:00,95.35,95.51,95.22,95.26,29777.0,95.35,95.51,95.22,95.26,29777.0
2022-08-09 10:50:00,95.31,95.41,95.21,95.29,22632.0,95.31,95.41,95.21,95.29,22632.0
2022-08-09 11:00:00,95.31,95.42,95.23,95.38,30098.0,95.31,95.42,95.23,95.38,30098.0
2022-08-09 11:10:00,95.37,95.88,95.36,95.63,56564.0,95.37,95.88,95.36,95.63,56564.0
2022-08-09 11:20:00,95.65,95.66,95.42,95.5,22049.0,95.65,95.66,95.42,95.5,22049.0
2022-08-09 11:30:00,95.51,95.56,95.39,95.46,30471.0,95.51,95.56,95.39,95.46,30471.0
2022-08-09 11:40:00,95.47,95.75,95.45,95.75,14571.0,95.47,95.75,95.45,95.75,14571.0
2022-08-09 11:50:00,95.73,95.87,95.69,95.73,29379.0,95.73,95.87,95.69,95.73,29379.0
2022-08-09 12:00:00,95.73,95.92,95.73,95.83,31421.0,95.73,95.92,95.73,95.83,31421.0
2022-08-09 12:10:00,95.81,95.88,95.74,95.75,19198.0,95.81,95.88,95.74,95.75,19198.0
2022-08-09 12:20:00,95.73,95.82,95.71,95.71,21408.0,95.73,95.82,95.71,95.71,21408.0
2022-08-09 12:30:00,95.72,95.73,95.47,95.51,31966.0,95.72,95.73,95.47,95.51,31966.0
2022-08-09 12:40:00,95.49,95.49,95.26,95.31,18320.0,95.49,95.49,95.26,95.31,18320.0
2022-08-09 12:50:00,95.29,95.33,95.19,95.32,21795.0,95.29,95.33,95.19,95.32,21795.0
2022-08-09 13:00:00,95.35,95.36,95.17,95.19,28765.0,95.35,95.36,95.17,95.19,28765.0
2022-08-09 13:10:00,95.16,95.24,95.1,95.23,17240.0,95.16,95.24,95.1,95.23,17240.0
2022-08-09 13:20:00,95.24,95.25,94.97,95.03,14886.0,95.24,95.25,94.97,95.03,14886.0
2022-08-09 13:30:00,95.04,95.04,94.79,94.8,18923.0,95.04,95.04,94.79,94.8,18923.0
2022-08-09 13:40:00,94.81,94.96,94.81,94.94,26673.0,94.81,94.96,94.81,94.94,26673.0
2022-08-09 13:50:00,94.93,94.97,94.84,94.95,17546.0,94.93,94.97,94.84,94.95,17546.0
2022-08-09 14:00:00,94.94,95.07,94.92,94.94,21850.0,94.94,95.07,94.92,94.94,21850.0
2022-08-09 14:10:00,94.95,94.96,94.85,94.88,27296.0,94.95,94.96,94.85,94.88,27296.0
2022-08-09 14:20:00,94.86,95.07,94.85,95.03,33314.0,94.86,95.07,94.85,95.03,33314.0
2022-08-09 14:30:00,95.02,95.27,95.02,95.18,24481.0,95.02,95.27,95.02,95.18,24481.0
2022-08-09 14:40:00,95.2,95.29,95.15,95.19,16299.0,95.2,95.29,95.15,95.19,16299.0
2022-08-09 14:50:00,95.18,95.26,95.1,95.15,22954.0,95.18,95.26,95.1,95.15,22954.0
2022-08-09 15:00:00,95.15,95.18,95.08,95.08,13550.0,95.15,95.18,95.08,95.08,13550.0
2022-08-09 15:10:00,95.07,95.07,94.95,94.96,22845.0,95.07,95.07,94.95,94.96,22845.0
2022-08-09 15:20:00,94.96,95.12,94.96,95.06,35040.0,94.96,95.12,94.96,95.06,35040.0
2022-08-09 15:30:00,95.05,95.05,94.87,94.95,64177.0,95.05,95.05,94.87,94.95,64177.0
2022-08-09 15:40:00,94.94,94.94,94.61,94.7,77098.0,94.94,94.94,94.61,94.7,77098.0
2022-08-09 15:50:00,94.71,94.81,94.62,94.78,213065.0,94.71,94.81,94.62,94.78,213065.0
2022-08-10 09:30:00,95.3,95.44,94.61,94.7,70835.0,95.3,95.44,94.61,94.7,70835.0
2022-08-10 09:40:00,94.66,95.04,94.54,94.79,35812.0,94.66,95.04,94.54,94.79,35812.0
2022-08-10 09:50:00,94.79,95.2,94.55,94.9,21341.0,94.79,95.2,94.55,94.9,21341.0
2022-08-10 10:00:00,94.93,95.06,94.74,94.9,29809.0,94.93,95.06,94.74,94.9,29809.0
2022-08-10 10:10:00,94.94,95.21,94.83,95.15,16608.0,94.94,95.21,94.83,95.15,16608.0
2022-08-10 10:20:00,95.18,95.2,94.99,95.2,15922.0,95.18,95.2,94.99,95.2,15922.0
2022-08-10 10:30:00,95.2,95.29,95.1,95.15,12383.0,95.2,95.29,95.1,95.15,12383.0
2022-08-10 10:40:00,95.17,95.3,95.15,95.22,18242.0,95.17,95.3,95.15,95.22,18242.0
2022-08-10 10:50:00,95.26,95.46,95.21,95.37,34134.0,95.26,95.46,95.21,95.37,34134.0
2022-08-10 11:00:00,95.4,95.63,95.38,95.58,27353.0,95.4,95.63,95.38,95.58,27353.0
2022-08-10 11:10:00,95.59,95.66,95.44,95.44,20180.0,95.59,95.66,95.44,95.44,20180.0
2022-08-10 11:20:00,95.43,95.55,95.37,95.41,32400.0,95.43,95.55,95.37,95.41,32400.0
2022-08-10 11:30:00,95.41,95.48,95.25,95.26,20372.0,95.41,95.48,95.25,95.26,20372.0
2022-08-10 11:40:00,95.26,95.41,95.24,95.3,14020.0,95.26,95.41,95.24,95.3,14020.0
2022-08-10 11:50:00,95.28,95.36,95.24,95.32,10485.0,95.28,95.36,95.24,95.32,10485.0
2022-08-10 12:00:00,95.32,95.48,95.28,95.31,15561.0,95.32,95.48,95.28,95.31,15561.0
2022-08-10 12:10:00,95.29,95.32,95.19,95.19,17602.0,95.29,95.32,95.19,95.19,17602.0
2022-08-10 12:20:00,95.22,95.25,95.12,95.16,9290.0,95.22,95.25,95.12,95.16,9290.0
2022-08-10 12:30:00,95.19,95.24,95.0,95.04,17401.0,95.19,95.24,95.0,95.04,17401.0
2022-08-10 12:40:00,95.04,95.08,94.97,95.03,16918.0,95.04,95.08,94.97,95.03,16918.0
2022-08-10 12:50:00,95.05,95.2,95.04,95.17,13332.0,95.05,95.2,95.04,95.17,13332.0
2022-08-10 13:00:00,95.19,95.21,95.13,95.19,20218.0,95.19,95.21,95.13,95.19,20218.0
2022-08-10 13:10:00,95.19,95.23,95.08,95.17,14508.0,95.19,95.23,95.08,95.17,14508.0
2022-08-10 13:20:00,95.17,95.19,95.0,95.0,16906.0,95.17,95.19,95.0,95.0,16906.0
2022-08-10 13:30:00,95.01,95.07,94.86,94.92,32580.0,95.01,95.07,94.86,94.92,32580.0
2022-08-10 13:40:00,94.93,95.08,94.9,95.06,25347.0,94.93,95.08,94.9,95.06,25347.0
2022-08-10 13:50:00,95.05,95.09,94.92,94.93,19326.0,95.05,95.09,94.92,94.93,19326.0
2022-08-10 14:00:00,94.93,95.0,94.9,94.99,22354.0,94.93,95.0,94.9,94.99,22354.0
2022-08-10 14:10:00,94.99,95.1,94.9,94.9,20187.0,94.99,95.1,94.9,94.9,20187.0
2022-08-10 14:20:00,94.89,94.91,94.62,94.63,19598.0,94.89,94.91,94.62,94.63,19598.0
2022-08-10 14:30:00,94.64,94.76,94.63,94.69,18648.0,94.64,94.76,94.63,94.69,18648.0
2022-08-10 14:40:00,94.71,94.74,94.4,94.45,30200.0,94.71,94.74,94.4,94.45,30200.0
2022-08-10 14:50:00,94.43,94.61,94.42,94.58,19914.0,94.43,94.61,94.42,94.58,19914.0
2022-08-10 15:00:00,94.59,94.69,94.51,94.55,20363.0,94.59,94.69,94.51,94.55,20363.0
2022-08-10 15:10:00,94.54,94.6,94.52,94.53,18849.0,94.54,94.6,94.52,94.53,18849.0
2022-08-10 15:20:00,94.54,94.71,94.54,94.68,27154.0,94.54,94.71,94.54,94.68,27154.0
2022-08-10 15:30:00,94.68,94.87,94.66,94.81,34993.0,94.68,94.87,94.66,94.81,34993.0
2022-08-10 15:40:00,94.81,95.04,94.81,94.93,53209.0,94.81,95.04,94.81,94.93,53209.0
2022-08-10 15:50:00,94.92,94.94,94.63,94.8,148432.0,94.92,94.94,94.63,94.8,148432.0
2022-08-11 09:30:00,94.8,94.95,94.61,94.95,52681.0,94.8,94.95,94.61,94.95,52681.0
2022-08-11 09:40:00,94.87,95.23,94.75,95.01,28109.0,94.87,95.23,94.75,95.01,28109.0
2022-08-11 09:50:00,94.94,94.94,94.42,94.5,23277.0,94.94,94.94,94.42,94.5,23277.0
2022-08-11 10:00:00,94.5,94.54,93.92,94.42,33221.0,94.5,94.54,93.92,94.42,33221.0
2022-08-11 10:10:00,94.45,95.06,94.42,94.98,19356.0,94.45,95.06,94.42,94.98,19356.0
2022-08-11 10:20:00,94.97,95.33,94.95,95.16,14261.0,94.97,95.33,94.95,95.16,14261.0
2022-08-11 10:30:00,95.19,95.34,95.11,95.16,12378.0,95.19,95.34,95.11,95.16,12378.0
2022-08-11 10:40:00,95.15,95.32,94.99,95.29,11353.0,95.15,95.32,94.99,95.29,11353.0
2022-08-11 10:50:00,95.3,95.58,95.3,95.32,53386.0,95.3,95.58,95.3,95.32,53386.0
2022-08-11 11:00:00,95.29,95.39,95.13,95.25,16435.0,95.29,95.39,95.13,95.25,16435.0
2022-08-11 11:10:00,95.23,95.32,95.13,95.15,12766.0,95.23,95.32,95.13,95.15,12766.0
2022-08-11 11:20:00,95.16,95.36,94.89,94.96,18842.0,95.16,95.36,94.89,94.96,18842.0
2022-08-11 11:30:00,94.99,95.11,94.73,94.88,9144.0,94.99,95.11,94.73,94.88,9144.0
2022-08-11 11:40:00,94.86,94.97,94.77,94.96,16995.0,94.86,94.97,94.77,94.96,16995.0
2022-08-11 11:50:00,94.95,95.05,94.87,94.88,11535.0,94.95,95.05,94.87,94.88,11535.0
2022-08-11 12:00:00,94.88,94.94,94.77,94.8,15042.0,94.88,94.94,94.77,94.8,15042.0
2022-08-11 12:10:00,94.84,94.93,94.79,94.88,14771.0,94.84,94.93,94.79,94.88,14771.0
2022-08-11 12:20:00,94.9,94.9,94.66,94.74,19024.0,94.9,94.9,94.66,94.74,19024.0
2022-08-11 12:30:00,94.76,94.83,94.74,94.77,9778.0,94.76,94.83,94.74,94.77,9778.0
2022-08-11 12:40:00,94.76,94.76,94.58,94.75,15604.0,94.76,94.76,94.58,94.75,15604.0
2022-08-11 12:50:00,94.75,94.77,94.56,94.75,19932.0,94.75,94.77,94.56,94.75,19932.0
2022-08-11 13:00:00,94.75,94.8,94.66,94.67,30766.0,94.75,94.8,94.66,94.67,30766.0
2022-08-11 13:10:00,94.67,94.88,94.62,94.76,14547.0,94.67,94.88,94.62,94.76,14547.0
2022-08-11 13:20:00,94.78,94.78,94.68,94.7,23277.0,94.78,94.78,94.68,94.7,23277.0
2022-08-11 13:30:00,94.72,94.78,94.42,94.47,23611.0,94.72,94.78,94.42,94.47,23611.0
2022-08-11 13:40:00,94.43,94.51,94.13,94.2,25956.0,94.43,94.51,94.13,94.2,25956.0
2022-08-11 13:50:00,94.2,94.45,94.15,94.42,33225.0,94.2,94.45,94.15,94.42,33225.0
2022-08-11 14:00:00,94.42,94.46,94.14,94.16,64788.0,94.42,94.46,94.14,94.16,64788.0
2022-08-11 14:10:00,94.17,94.28,93.85,93.85,43892.0,94.17,94.28,93.85,93.85,43892.0
2022-08-11 14:20:00,93.84,94.0,93.74,93.93,50181.0,93.84,94.0,93.74,93.93,50181.0
2022-08-11 14:30:00,93.94,94.04,93.89,93.94,30395.0,93.94,94.04,93.89,93.94,30395.0
2022-08-11 14:40:00,93.92,93.99,93.78,93.91,44059.0,93.92,93.99,93.78,93.91,44059.0
2022-08-11 14:50:00,93.9,94.09,93.9,94.04,22486.0,93.9,94.09,93.9,94.04,22486.0
2022-08-11 15:00:00,94.04,94.08,93.87,93.97,29995.0,94.04,94.08,93.87,93.97,29995.0
2022-08-11 15:10:00,94.01,94.04,93.82,93.98,26138.0,94.01,94.04,93.82,93.98,26138.0
2022-08-11 15:20:00,93.97,94.04,93.93,93.96,38699.0,93.97,94.04,93.93,93.96,38699.0
2022-08-11 15:30:00,93.96,94.1,93.9,94.1,37301.0,93.96,94.1,93.9,94.1,37301.0
2022-08-11 15:40:00,94.08,94.09,93.91,93.99,39824.0,94.08,94.09,93.91,93.99,39824.0
2022-08-11 15:50:00,93.98,94.07,93.87,94.02,194515.0,93.98,94.07,93.87,94.02,194515.0
2022-08-12 09:30:00,94.26,95.5,94.26,95.47,183771.0,94.26,95.5,94.26,95.47,183771.0
2022-08-12 09:40:00,95.47,95.73,95.37,95.48,52806.0,95.47,95.73,95.37,95.48,52806.0
2022-08-12 09:50:00,95.38,96.0,95.38,95.99,38630.0,95.38,96.0,95.38,95.99,38630.0
2022-08-12 10:00:00,95.94,96.14,95.5,96.12,46441.0,95.94,96.14,95.5,96.12,46441.0
2022-08-12 10:10:00,96.13,96.22,95.64,95.67,50398.0,96.13,96.22,95.64,95.67,50398.0
2022-08-12 10:20:00,95.63,96.02,95.62,95.76,37011.0,95.63,96.02,95.62,95.76,37011.0
2022-08-12 10:30:00,95.75,95.9,95.52,95.66,29421.0,95.75,95.9,95.52,95.66,29421.0
2022-08-12 10:40:00,95.69,95.82,95.63,95.72,18521.0,95.69,95.82,95.63,95.72,18521.0
2022-08-12 10:50:00,95.72,95.72,95.55,95.58,13107.0,95.72,95.72,95.55,95.58,13107.0
2022-08-12 11:00:00,95.6,95.77,95.51,95.77,18879.0,95.6,95.77,95.51,95.77,18879.0
2022-08-12 11:10:00,95.8,95.87,95.55,95.61,18125.0,95.8,95.87,95.55,95.61,18125.0
2022-08-12 11:20:00,95.61,95.71,95.55,95.67,11083.0,95.61,95.71,95.55,95.67,11083.0
2022-08-12 11:30:00,95.65,95.9,95.63,95.84,11023.0,95.65,95.9,95.63,95.84,11023.0
2022-08-12 11:40:00,95.84,96.18,95.77,96.17,19761.0,95.84,96.18,95.77,96.17,19761.0
2022-08-12 11:50:00,96.16,96.4,96.09,96.15,50581.0,96.16,96.4,96.09,96.15,50581.0
2022-08-12 12:00:00,96.19,96.37,96.17,96.37,17288.0,96.19,96.37,96.17,96.37,17288.0
2022-08-12 12:10:00,96.37,96.44,96.34,96.37,59633.0,96.37,96.44,96.34,96.37,59633.0
2022-08-12 12:20:00,96.36,96.42,96.15,96.21,100078.0,96.36,96.42,96.15,96.21,100078.0
2022-08-12 12:30:00,96.22,96.33,96.16,96.29,157126.0,96.22,96.33,96.16,96.29,157126.0
2022-08-12 12:40:00,96.28,96.38,96.2,96.37,15455.0,96.28,96.38,96.2,96.37,15455.0
2022-08-12 12:50:00,96.37,96.45,96.26,96.34,59029.0,96.37,96.45,96.26,96.34,59029.0
2022-08-12 13:00:00,96.34,96.37,96.14,96.15,67795.0,96.34,96.37,96.14,96.15,67795.0
2022-08-12 13:10:00,96.17,96.17,95.8,95.87,11900.0,96.17,96.17,95.8,95.87,11900.0
2022-08-12 13:20:00,95.86,95.9,95.75,95.78,72470.0,95.86,95.9,95.75,95.78,72470.0
2022-08-12 13:30:00,95.79,95.81,95.63,95.64,13476.0,95.79,95.81,95.63,95.64,13476.0
2022-08-12 13:40:00,95.64,95.88,95.63,95.85,31904.0,95.64,95.88,95.63,95.85,31904.0
2022-08-12 13:50:00,95.83,95.87,95.73,95.77,46291.0,95.83,95.87,95.73,95.77,46291.0
2022-08-12 14:00:00,95.77,95.81,95.63,95.8,19500.0,95.77,95.81,95.63,95.8,19500.0
2022-08-12 14:10:00,95.8,95.89,95.73,95.84,20629.0,95.8,95.89,95.73,95.84,20629.0
2022-08-12 14:20:00,95.84,95.87,95.76,95.85,15342.0,95.84,95.87,95.76,95.85,15342.0
2022-08-12 14:30:00,95.85,95.93,95.8,95.89,20982.0,95.85,95.93,95.8,95.89,20982.0
2022-08-12 14:40:00,95.89,95.92,95.77,95.78,16380.0,95.89,95.92,95.77,95.78,16380.0
2022-08-12 14:50:00,95.78,95.84,95.69,95.69,43851.0,95.78,95.84,95.69,95.69,43851.0
2022-08-12 15:00:00,95.68,95.91,95.66,95.88,19999.0,95.68,95.91,95.66,95.88,19999.0
2022-08-12 15:10:00,95.86,95.96,95.79,95.93,16652.0,95.86,95.96,95.79,95.93,16652.0
2022-08-12 15:20:00,95.91,96.07,95.88,96.05,30609.0,95.91,96.07,95.88,96.05,30609.0
2022-08-12 15:30:00,96.04,96.1,95.96,96.06,46461.0,96.04,96.1,95.96,96.06,46461.0
2022-08-12 15:40:00,96.07,96.36,96.07,96.34,67252.0,96.07,96.36,96.07,96.34,67252.0
2022-08-12 15:50:00,96.36,96.8,96.36,96.62,235193.0,96.36,96.8,96.36,96.62,235193.0
2022-08-15 09:30:00,96.14,96.94,96.0,96.86,91795.0,96.14,96.94,96.0,96.86,91795.0
2022-08-15 09:40:00,96.86,98.21,96.86,98.17,91481.0,96.86,98.21,96.86,98.17,91481.0
2022-08-15 09:50:00,98.15,98.53,97.82,98.13,92582.0,98.15,98.53,97.82,98.13,92582.0
2022-08-15 10:00:00,98.11,98.12,97.6,97.89,56502.0,98.11,98.12,97.6,97.89,56502.0
2022-08-15 10:10:00,97.88,97.96,97.41,97.41,209571.0,97.88,97.96,97.41,97.41,209571.0
2022-08-15 10:20:00,97.41,97.96,97.25,97.85,91449.0,97.41,97.96,97.25,97.85,91449.0
2022-08-15 10:30:00,97.8,97.95,97.25,97.48,174841.0,97.8,97.95,97.25,97.48,174841.0
2022-08-15 10:40:00,97.49,97.77,97.42,97.65,41273.0,97.49,97.77,97.42,97.65,41273.0
2022-08-15 10:50:00,97.63,97.73,97.43,97.51,27544.0,97.63,97.73,97.43,97.51,27544.0
2022-08-15 11:00:00,97.51,97.6,97.3,97.36,29946.0,97.51,97.6,97.3,97.36,29946.0
2022-08-15 11:10:00,97.37,97.37,97.07,97.11,37149.0,97.37,97.37,97.07,97.11,37149.0
2022-08-15 11:20:00,97.1,97.19,96.99,97.02,17400.0,97.1,97.19,96.99,97.02,17400.0
2022-08-15 11:30:00,97.04,97.09,96.8,96.93,18866.0,97.04,97.09,96.8,96.93,18866.0
2022-08-15 11:40:00,96.95,97.22,96.9,97.22,26612.0,96.95,97.22,96.9,97.22,26612.0
2022-08-15 11:50:00,97.23,97.45,97.21,97.41,30028.0,97.23,97.45,97.21,97.41,30028.0
2022-08-15 12:00:00,97.41,97.41,97.29,97.33,15790.0,97.41,97.41,97.29,97.33,15790.0
2022-08-15 12:10:00,97.32,97.53,97.15,97.47,34879.0,97.32,97.53,97.15,97.47,34879.0
2022-08-15 12:20:00,97.48,97.64,97.4,97.59,14282.0,97.48,97.64,97.4,97.59,14282.0
2022-08-15 12:30:00,97.57,97.64,97.55,97.56,17290.0,97.57,97.64,97.55,97.56,17290.0
2022-08-15 12:40:00,97.58,97.77,97.58,97.71,20958.0,97.58,97.77,97.58,97.71,20958.0
2022-08-15 12:50:00,97.69,97.72,97.56,97.57,33197.0,97.69,97.72,97.56,97.57,33197.0
2022-08-15 13:00:00,97.56,97.62,97.53,97.6,14877.0,97.56,97.62,97.53,97.6,14877.0
2022-08-15 13:10:00,97.59,97.63,97.27,97.27,9606.0,97.59,97.63,97.27,97.27,9606.0
2022-08-15 13:20:00,97.27,97.34,97.18,97.28,10060.0,97.27,97.34,97.18,97.28,10060.0
2022-08-15 13:30:00,97.3,97.31,97.09,97.12,11745.0,97.3,97.31,97.09,97.12,11745.0
2022-08-15 13:40:00,97.14,97.38,97.14,97.3,65906.0,97.14,97.38,97.14,97.3,65906.0
2022-08-15 13:50:00,97.3,97.51,97.25,97.49,20533.0,97.3,97.51,97.25,97.49,20533.0
2022-08-15 14:00:00,97.48,97.49,97.22,97.28,20980.0,97.48,97.49,97.22,97.28,20980.0
2022-08-15 14:10:00,97.28,97.39,97.26,97.38,16616.0,97.28,97.39,97.26,97.38,16616.0
2022-08-15 14:20:00,97.38,97.51,97.37,97.43,21891.0,97.38,97.51,97.37,97.43,21891.0
2022-08-15 14:30:00,97.42,97.47,97.25,97.28,13832.0,97.42,97.47,97.25,97.28,13832.0
2022-08-15 14:40:00,97.28,97.3,97.05,97.15,13948.0,97.28,97.3,97.05,97.15,13948.0
2022-08-15 14:50:00,97.18,97.28,97.11,97.28,12603.0,97.18,97.28,97.11,97.28,12603.0
2022-08-15 15:00:00,97.26,97.32,97.16,97.17,18410.0,97.26,97.32,97.16,97.17,18410.0
2022-08-15 15:10:00,97.17,97.19,97.04,97.1,26590.0,97.17,97.19,97.04,97.1,26590.0
2022-08-15 15:20:00,97.1,97.24,97.08,97.2,31409.0,97.1,97.24,97.08,97.2,31409.0
2022-08-15 15:30:00,97.2,97.36,97.17,97.33,22156.0,97.2,97.36,97.17,97.33,22156.0
2022-08-15 15:40:00,97.34,97.37,97.16,97.35,50253.0,97.34,97.37,97.16,97.35,50253.0
2022-08-15 15:50:00,97.34,97.39,97.14,97.22,202569.0,97.34,97.39,97.14,97.22,202569.0
2022-08-16 09:30:00,96.94,97.01,96.27,96.51,61284.0,96.94,97.01,96.27,96.51,61284.0
2022-08-16 09:40:00,96.52,97.01,96.51,96.79,32258.0,96.52,97.01,96.51,96.79,32258.0
2022-08-16 09:50:00,96.76,97.51,96.7,97.07,21931.0,96.76,97.51,96.7,97.07,21931.0
2022-08-16 10:00:00,97.04,97.12,96.65,96.65,32946.0,97.04,97.12,96.65,96.65,32946.0
2022-08-16 10:10:00,96.65,96.83,96.65,96.69,16697.0,96.65,96.83,96.65,96.69,16697.0
2022-08-16 10:20:00,96.65,96.72,96.48,96.6,22979.0,96.65,96.72,96.48,96.6,22979.0
2022-08-16 10:30:00,96.58,96.67,96.31,96.38,19728.0,96.58,96.67,96.31,96.38,19728.0
2022-08-16 10:40:00,96.38,96.4,96.27,96.33,23855.0,96.38,96.4,96.27,96.33,23855.0
2022-08-16 10:50:00,96.31,96.33,96.03,96.22,44812.0,96.31,96.33,96.03,96.22,44812.0
2022-08-16 11:00:00,96.21,96.36,96.12,96.24,20839.0,96.21,96.36,96.12,96.24,20839.0
2022-08-16 11:10:00,96.24,96.48,96.24,96.47,13364.0,96.24,96.48,96.24,96.47,13364.0
2022-08-16 11:20:00,96.46,96.57,96.4,96.53,14932.0,96.46,96.57,96.4,96.53,14932.0
2022-08-16 11:30:00,96.52,96.69,96.5,96.58,9306.0,96.52,96.69,96.5,96.58,9306.0
2022-08-16 11:40:00,96.54,96.58,96.42,96.45,14154.0,96.54,96.58,96.42,96.45,14154.0
2022-08-16 11:50:00,96.45,96.49,96.32,96.33,18243.0,96.45,96.49,96.32,96.33,18243.0
2022-08-16 12:00:00,96.33,96.33,96.08,96.13,17596.0,96.33,96.33,96.08,96.13,17596.0
2022-08-16 12:10:00,96.11,96.2,96.11,96.2,13332.0,96.11,96.2,96.11,96.2,13332.0
2022-08-16 12:20:00,96.2,96.39,96.2,96.34,18987.0,96.2,96.39,96.2,96.34,18987.0
2022-08-16 12:30:00,96.32,96.53,96.29,96.48,15147.0,96.32,96.53,96.29,96.48,15147.0
2022-08-16 12:40:00,96.47,96.5,96.38,96.41,14053.0,96.47,96.5,96.38,96.41,14053.0
2022-08-16 12:50:00,96.42,96.46,96.22,96.29,17721.0,96.42,96.46,96.22,96.29,17721.0
2022-08-16 13:00:00,96.28,96.29,96.12,96.15,24561.0,96.28,96.29,96.12,96.15,24561.0
2022-08-16 13:10:00,96.15,96.43,96.15,96.41,16904.0,96.15,96.43,96.15,96.41,16904.0
2022-08-16 13:20:00,96.39,96.43,96.29,96.4,17528.0,96.39,96.43,96.29,96.4,17528.0
2022-08-16 13:30:00,96.37,96.59,96.37,96.59,15585.0,96.37,96.59,96.37,96.59,15585.0
2022-08-16 13:40:00,96.59,96.67,96.53,96.65,14276.0,96.59,96.67,96.53,96.65,14276.0
2022-08-16 13:50:00,96.68,96.73,96.57,96.61,16094.0,96.68,96.73,96.57,96.61,16094.0
2022-08-16 14:00:00,96.61,96.66,96.55,96.58,16135.0,96.61,96.66,96.55,96.58,16135.0
2022-08-16 14:10:00,96.6,96.77,96.57,96.71,25059.0,96.6,96.77,96.57,96.71,25059.0
2022-08-16 14:20:00,96.71,96.72,96.51,96.62,23665.0,96.71,96.72,96.51,96.62,23665.0
2022-08-16 14:30:00,96.6,96.69,96.32,96.33,32671.0,96.6,96.69,96.32,96.33,32671.0
2022-08-16 14:40:00,96.32,96.37,96.13,96.19,25284.0,96.32,96.37,96.13,96.19,25284.0
2022-08-16 14:50:00,96.17,96.31,96.13,96.2,27015.0,96.17,96.31,96.13,96.2,27015.0
2022-08-16 15:00:00,96.18,96.2,96.05,96.06,30762.0,96.18,96.2,96.05,96.06,30762.0
2022-08-16 15:10:00,96.04,96.25,96.04,96.15,35302.0,96.04,96.25,96.04,96.15,35302.0
2022-08-16 15:20:00,96.14,96.26,96.14,96.16,32782.0,96.14,96.26,96.14,96.16,32782.0
2022-08-16 15:30:00,96.16,96.39,96.15,96.34,34616.0,96.16,96.39,96.15,96.34,34616.0
2022-08-16 15:40:00,96.33,96.41,96.19,96.25,117309.0,96.33,96.41,96.19,96.25,117309.0
2022-08-16 15:50:00,96.24,96.36,96.0,96.33,200276.0,96.24,96.36,96.0,96.33,200276.0
2022-08-17 09:30:00,95.5,95.64,94.76,95.59,93716.0,95.5,95.64,94.76,95.59,93716.0
2022-08-17 09:40:00,95.59,95.65,95.11,95.45,114108.0,95.59,95.65,95.11,95.45,114108.0
2022-08-17 09:50:00,95.47,95.66,95.26,95.48,43644.0,95.47,95.66,95.26,95.48,43644.0
2022-08-17 10:00:00,95.44,95.47,95.17,95.17,30583.0,95.44,95.47,95.17,95.17,30583.0
2022-08-17 10:10:00,95.19,95.38,95.09,95.23,35591.0,95.19,95.38,95.09,95.23,35591.0
2022-08-17 10:20:00,95.19,95.19,94.97,94.97,21670.0,95.19,95.19,94.97,94.97,21670.0
2022-08-17 10:30:00,94.98,95.1,94.92,94.98,49271.0,94.98,95.1,94.92,94.98,49271.0
2022-08-17 10:40:00,94.98,95.13,94.97,95.01,23421.0,94.98,95.13,94.97,95.01,23421.0
2022-08-17 10:50:00,95.01,95.01,94.48,94.84,81636.0,95.01,95.01,94.48,94.84,81636.0
2022-08-17 11:00:00,94.87,94.98,94.78,94.94,24645.0,94.87,94.98,94.78,94.94,24645.0
2022-08-17 11:10:00,94.96,95.18,94.91,95.14,23123.0,94.96,95.18,94.91,95.14,23123.0
2022-08-17 11:20:00,95.14,95.24,95.1,95.21,19885.0,95.14,95.24,95.1,95.21,19885.0
2022-08-17 11:30:00,95.2,95.24,95.0,95.03,37539.0,95.2,95.24,95.0,95.03,37539.0
2022-08-17 11:40:00,95.02,95.02,94.81,94.81,11369.0,95.02,95.02,94.81,94.81,11369.0
2022-08-17 11:50:00,94.83,94.9,94.8,94.86,20878.0,94.83,94.9,94.8,94.86,20878.0
2022-08-17 12:00:00,94.86,95.01,94.86,94.92,25234.0,94.86,95.01,94.86,94.92,25234.0
2022-08-17 12:10:00,94.93,95.03,94.88,95.01,15580.0,94.93,95.03,94.88,95.01,15580.0
2022-08-17 12:20:00,95.03,95.1,94.97,95.1,15536.0,95.03,95.1,94.97,95.1,15536.0
2022-08-17 12:30:00,95.1,95.15,95.08,95.13,19922.0,95.1,95.15,95.08,95.13,19922.0
2022-08-17 12:40:00,95.15,95.29,95.14,95.24,27370.0,95.15,95.29,95.14,95.24,27370.0
2022-08-17 12:50:00,95.24,95.26,95.06,95.09,33920.0,95.24,95.26,95.06,95.09,33920.0
2022-08-17 13:00:00,95.07,95.36,94.97,95.35,26652.0,95.07,95.36,94.97,95.35,26652.0
2022-08-17 13:10:00,95.34,95.42,95.29,95.33,19845.0,95.34,95.42,95.29,95.33,19845.0
2022-08-17 13:20:00,95.34,95.46,95.33,95.39,14391.0,95.34,95.46,95.33,95.39,14391.0
2022-08-17 13:30:00,95.35,95.39,95.3,95.33,13720.0,95.35,95.39,95.3,95.33,13720.0
2022-08-17 13:40:00,95.34,95.42,95.21,95.32,14803.0,95.34,95.42,95.21,95.32,14803.0
2022-08-17 13:50:00,95.32,95.32,95.19,95.2,17259.0,95.32,95.32,95.19,95.2,17259.0
2022-08-17 14:00:00,95.24,95.41,95.14,95.33,31735.0,95.24,95.41,95.14,95.33,31735.0
2022-08-17 14:10:00,95.29,95.46,95.22,95.32,20923.0,95.29,95.46,95.22,95.32,20923.0
2022-08-17 14:20:00,95.3,95.31,95.14,95.29,17030.0,95.3,95.31,95.14,95.29,17030.0
2022-08-17 14:30:00,95.29,95.33,95.24,95.28,21089.0,95.29,95.33,95.24,95.28,21089.0
2022-08-17 14:40:00,95.3,95.3,95.09,95.12,28136.0,95.3,95.3,95.09,95.12,28136.0
2022-08-17 14:50:00,95.12,95.15,94.89,94.89,41206.0,95.12,95.15,94.89,94.89,41206.0
2022-08-17 15:00:00,94.9,94.98,94.79,94.81,23830.0,94.9,94.98,94.79,94.81,23830.0
2022-08-17 15:10:00,94.81,94.84,94.61,94.68,20523.0,94.81,94.84,94.61,94.68,20523.0
2022-08-17 15:20:00,94.67,94.8,94.63,94.8,28314.0,94.67,94.8,94.63,94.8,28314.0
2022-08-17 15:30:00,94.79,95.02,94.76,94.94,35558.0,94.79,95.02,94.76,94.94,35558.0
2022-08-17 15:40:00,94.95,95.05,94.85,94.85,47155.0,94.95,95.05,94.85,94.85,47155.0
2022-08-17 15:50:00,94.88,94.9,94.68,94.79,166335.0,94.88,94.9,94.68,94.79,166335.0
2022-08-18 09:30:00,94.97,95.33,94.89,95.1,70577.0,94.97,95.33,94.89,95.1,70577.0
2022-08-18 09:40:00,95.1,95.1,94.58,94.78,26536.0,95.1,95.1,94.58,94.78,26536.0
2022-08-18 09:50:00,94.76,95.11,94.75,94.99,48369.0,94.76,95.11,94.75,94.99,48369.0
2022-08-18 10:00:00,95.05,95.16,94.63,94.69,45979.0,95.05,95.16,94.63,94.69,45979.0
2022-08-18 10:10:00,94.7,94.76,94.4,94.5,54290.0,94.7,94.76,94.4,94.5,54290.0
2022-08-18 10:20:00,94.52,94.68,94.46,94.53,36276.0,94.52,94.68,94.46,94.53,36276.0
2022-08-18 10:30:00,94.55,94.6,94.44,94.55,30471.0,94.55,94.6,94.44,94.55,30471.0
2022-08-18 10:40:00,94.54,94.65,94.39,94.54,15146.0,94.54,94.65,94.39,94.54,15146.0
2022-08-18 10:50:00,94.55,94.81,94.54,94.73,33886.0,94.55,94.81,94.54,94.73,33886.0
2022-08-18 11:00:00,94.72,94.9,94.65,94.77,16921.0,94.72,94.9,94.65,94.77,16921.0
2022-08-18 11:10:00,94.79,94.98,94.76,94.86,41533.0,94.79,94.98,94.76,94.86,41533.0
2022-08-18 11:20:00,94.84,94.98,94.84,94.88,19516.0,94.84,94.98,94.84,94.88,19516.0
2022-08-18 11:30:00,94.85,94.85,94.63,94.67,25613.0,94.85,94.85,94.63,94.67,25613.0
2022-08-18 11:40:00,94.68,94.85,94.65,94.82,17289.0,94.68,94.85,94.65,94.82,17289.0
2022-08-18 11:50:00,94.81,95.0,94.81,94.88,41226.0,94.81,95.0,94.81,94.88,41226.0
2022-08-18 12:00:00,94.89,94.99,94.86,94.96,11519.0,94.89,94.99,94.86,94.96,11519.0
2022-08-18 12:10:00,94.96,95.04,94.86,94.87,20291.0,94.96,95.04,94.86,94.87,20291.0
2022-08-18 12:20:00,94.84,94.86,94.65,94.65,17014.0,94.84,94.86,94.65,94.65,17014.0
2022-08-18 12:30:00,94.64,94.72,94.55,94.72,19226.0,94.64,94.72,94.55,94.72,19226.0
2022-08-18 12:40:00,94.7,94.7,94.59,94.64,14331.0,94.7,94.7,94.59,94.64,14331.0
2022-08-18 12:50:00,94.63,94.74,94.63,94.71,14622.0,94.63,94.74,94.63,94.71,14622.0
2022-08-18 13:00:00,94.69,94.78,94.67,94.76,17711.0,94.69,94.78,94.67,94.76,17711.0
2022-08-18 13:10:00,94.79,94.81,94.68,94.78,22986.0,94.79,94.81,94.68,94.78,22986.0
2022-08-18 13:20:00,94.78,94.81,94.66,94.74,38473.0,94.78,94.81,94.66,94.74,38473.0
2022-08-18 13:30:00,94.75,94.81,94.66,94.71,19750.0,94.75,94.81,94.66,94.71,19750.0
2022-08-18 13:40:00,94.73,94.93,94.72,94.92,12059.0,94.73,94.93,94.72,94.92,12059.0
2022-08-18 13:50:00,94.92,94.93,94.66,94.74,22318.0,94.92,94.93,94.66,94.74,22318.0
2022-08-18 14:00:00,94.73,94.98,94.73,94.98,19613.0,94.73,94.98,94.73,94.98,19613.0
2022-08-18 14:10:00,94.95,95.03,94.93,94.99,24149.0,94.95,95.03,94.93,94.99,24149.0
2022-08-18 14:20:00,94.98,95.11,94.9,95.0,29325.0,94.98,95.11,94.9,95.0,29325.0
2022-08-18 14:30:00,95.0,95.2,94.99,95.2,14405.0,95.0,95.2,94.99,95.2,14405.0
2022-08-18 14:40:00,95.22,95.31,95.22,95.3,24880.0,95.22,95.31,95.22,95.3,24880.0
2022-08-18 14:50:00,95.28,95.43,95.28,95.36,15494.0,95.28,95.43,95.28,95.36,15494.0
2022-08-18 15:00:00,95.38,95.4,95.29,95.39,17915.0,95.38,95.4,95.29,95.39,17915.0
2022-08-18 15:10:00,95.38,95.53,95.38,95.48,12436.0,95.38,95.53,95.38,95.48,12436.0
2022-08-18 15:20:00,95.51,95.52,95.36,95.39,24876.0,95.51,95.52,95.36,95.39,24876.0
2022-08-18 15:30:00,95.4,95.49,95.31,95.48,33366.0,95.4,95.49,95.31,95.48,33366.0
2022-08-18 15:40:00,95.48,95.51,95.34,95.38,49100.0,95.48,95.51,95.34,95.38,49100.0
2022-08-18 15:50:00,95.38,95.4,95.18,95.35,183865.0,95.38,95.4,95.18,95.35,183865.0
2022-08-19 09:30:00,95.62,96.47,95.58,95.78,122857.0,95.62,96.47,95.58,95.78,122857.0
2022-08-19 09:40:00,95.81,96.14,95.72,96.1,24905.0,95.81,96.14,95.72,96.1,24905.0
2022-08-19 09:50:00,96.03,96.21,95.73,95.87,38182.0,96.03,96.21,95.73,95.87,38182.0
2022-08-19 10:00:00,95.9,96.17,95.8,95.9,32216.0,95.9,96.17,95.8,95.9,32216.0
2022-08-19 10:10:00,95.85,96.17,95.78,95.95,38084.0,95.85,96.17,95.78,95.95,38084.0
2022-08-19 10:20:00,96.02,96.4,96.02,96.33,32805.0,96.02,96.4,96.02,96.33,32805.0
2022-08-19 10:30:00,96.34,96.51,96.25,96.48,26320.0,96.34,96.51,96.25,96.48,26320.0
2022-08-19 10:40:00,96.51,96.75,96.51,96.62,20760.0,96.51,96.75,96.51,96.62,20760.0
2022-08-19 10:50:00,96.66,96.78,96.56,96.72,28870.0,96.66,96.78,96.56,96.72,28870.0
2022-08-19 11:00:00,96.74,96.78,96.52,96.62,32421.0,96.74,96.78,96.52,96.62,32421.0
2022-08-19 11:10:00,96.59,96.63,96.46,96.54,38175.0,96.59,96.63,96.46,96.54,38175.0
2022-08-19 11:20:00,96.58,96.61,96.45,96.57,22725.0,96.58,96.61,96.45,96.57,22725.0
2022-08-19 11:30:00,96.54,96.67,96.35,96.54,46198.0,96.54,96.67,96.35,96.54,46198.0
2022-08-19 11:40:00,96.51,96.85,96.51,96.8,39770.0,96.51,96.85,96.51,96.8,39770.0
2022-08-19 11:50:00,96.8,96.95,96.8,96.83,23229.0,96.8,96.95,96.8,96.83,23229.0
2022-08-19 12:00:00,96.81,96.92,96.77,96.84,37708.0,96.81,96.92,96.77,96.84,37708.0
2022-08-19 12:10:00,96.83,97.25,96.83,97.24,47442.0,96.83,97.25,96.83,97.24,47442.0
2022-08-19 12:20:00,97.24,97.35,97.22,97.27,24315.0,97.24,97.35,97.22,97.27,24315.0
2022-08-19 12:30:00,97.29,97.36,97.18,97.36,43406.0,97.29,97.36,97.18,97.36,43406.0
2022-08-19 12:40:00,97.32,97.54,97.26,97.52,54253.0,97.32,97.54,97.26,97.52,54253.0
2022-08-19 12:50:00,97.51,97.64,97.4,97.41,53746.0,97.51,97.64,97.4,97.41,53746.0
2022-08-19 13:00:00,97.42,97.61,97.29,97.38,49264.0,97.42,97.61,97.29,97.38,49264.0
2022-08-19 13:10:00,97.43,97.62,97.42,97.55,18992.0,97.43,97.62,97.42,97.55,18992.0
2022-08-19 13:20:00,97.54,97.73,97.52,97.71,12332.0,97.54,97.73,97.52,97.71,12332.0
2022-08-19 13:30:00,97.68,97.72,97.36,97.43,27766.0,97.68,97.72,97.36,97.43,27766.0
2022-08-19 13:40:00,97.4,97.49,97.2,97.39,14996.0,97.4,97.49,97.2,97.39,14996.0
2022-08-19 13:50:00,97.4,97.54,97.35,97.44,29890.0,97.4,97.54,97.35,97.44,29890.0
2022-08-19 14:00:00,97.43,97.53,97.36,97.4,8092.0,97.43,97.53,97.36,97.4,8092.0
2022-08-19 14:10:00,97.41,97.47,97.38,97.44,15642.0,97.41,97.47,97.38,97.44,15642.0
2022-08-19 14:20:00,97.44,97.45,97.33,97.44,12963.0,97.44,97.45,97.33,97.44,12963.0
2022-08-19 14:30:00,97.45,97.53,97.15,97.17,26367.0,97.45,97.53,97.15,97.17,26367.0
2022-08-19 14:40:00,97.2,97.2,97.08,97.19,11625.0,97.2,97.2,97.08,97.19,11625.0
2022-08-19 14:50:00,97.2,97.21,97.12,97.18,28000.0,97.2,97.21,97.12,97.18,28000.0
2022-08-19 15:00:00,97.16,97.21,97.03,97.07,19651.0,97.16,97.21,97.03,97.07,19651.0
2022-08-19 15:10:00,97.09,97.34,97.09,97.21,15556.0,97.09,97.34,97.09,97.21,15556.0
2022-08-19 15:20:00,97.22,97.24,97.09,97.19,116633.0,97.22,97.24,97.09,97.19,116633.0
2022-08-19 15:30:00,97.19,97.3,97.04,97.1,41140.0,97.19,97.3,97.04,97.1,41140.0
2022-08-19 15:40:00,97.1,97.27,97.08,97.15,116743.0,97.1,97.27,97.08,97.15,116743.0
2022-08-19 15:50:00,97.16,97.32,96.89,96.9,231285.0,97.16,97.32,96.89,96.9,231285.0
2022-08-22 09:30:00,96.04,96.67,96.01,96.55,60760.0,96.04,96.67,96.01,96.55,60760.0
2022-08-22 09:40:00,96.6,96.7,96.2,96.55,30027.0,96.6,96.7,96.2,96.55,30027.0
2022-08-22 09:50:00,96.51,96.78,96.44,96.62,18052.0,96.51,96.78,96.44,96.62,18052.0
2022-08-22 10:00:00,96.46,96.68,96.28,96.48,28151.0,96.46,96.68,96.28,96.48,28151.0
2022-08-22 10:10:00,96.53,96.98,96.53,96.9,22331.0,96.53,96.98,96.53,96.9,22331.0
2022-08-22 10:20:00,96.93,96.98,96.6,96.6,22200.0,96.93,96.98,96.6,96.6,22200.0
2022-08-22 10:30:00,96.67,96.76,96.44,96.48,25095.0,96.67,96.76,96.44,96.48,25095.0
2022-08-22 10:40:00,96.49,96.62,96.45,96.55,13492.0,96.49,96.62,96.45,96.55,13492.0
2022-08-22 10:50:00,96.56,96.56,96.44,96.54,28979.0,96.56,96.56,96.44,96.54,28979.0
2022-08-22 11:00:00,96.53,96.62,96.48,96.53,10783.0,96.53,96.62,96.48,96.53,10783.0
2022-08-22 11:10:00,96.5,96.77,96.5,96.75,16551.0,96.5,96.77,96.5,96.75,16551.0
2022-08-22 11:20:00,96.77,96.77,96.58,96.68,20338.0,96.77,96.77,96.58,96.68,20338.0
2022-08-22 11:30:00,96.67,96.82,96.66,96.78,15074.0,96.67,96.82,96.66,96.78,15074.0
2022-08-22 11:40:00,96.79,96.93,96.59,96.63,32533.0,96.79,96.93,96.59,96.63,32533.0
2022-08-22 11:50:00,96.65,96.79,96.64,96.72,19740.0,96.65,96.79,96.64,96.72,19740.0
2022-08-22 12:00:00,96.7,96.76,96.53,96.54,12235.0,96.7,96.76,96.53,96.54,12235.0
2022-08-22 12:10:00,96.56,96.57,96.39,96.55,38619.0,96.56,96.57,96.39,96.55,38619.0
2022-08-22 12:20:00,96.57,96.63,96.45,96.46,11367.0,96.57,96.63,96.45,96.46,11367.0
2022-08-22 12:30:00,96.46,96.61,96.46,96.58,51937.0,96.46,96.61,96.46,96.58,51937.0
2022-08-22 12:40:00,96.6,96.61,96.45,96.52,15744.0,96.6,96.61,96.45,96.52,15744.0
2022-08-22 12:50:00,96.5,96.55,96.43,96.44,18237.0,96.5,96.55,96.43,96.44,18237.0
2022-08-22 13:00:00,96.45,96.53,96.29,96.48,59171.0,96.45,96.53,96.29,96.48,59171.0
2022-08-22 13:10:00,96.48,96.51,96.41,96.47,13492.0,96.48,96.51,96.41,96.47,13492.0
2022-08-22 13:20:00,96.5,96.52,96.39,96.42,15092.0,96.5,96.52,96.39,96.42,15092.0
2022-08-22 13:30:00,96.44,96.54,96.39,96.53,35457.0,96.44,96.54,96.39,96.53,35457.0
2022-08-22 13:40:00,96.51,96.52,96.42,96.44,12856.0,96.51,96.52,96.42,96.44,12856.0
2022-08-22 13:50:00,96.42,96.48,96.34,96.4,24057.0,96.42,96.48,96.34,96.4,24057.0
2022-08-22 14:00:00,96.4,96.43,96.34,96.39,15992.0,96.4,96.43,96.34,96.39,15992.0
2022-08-22 14:10:00,96.39,96.45,96.36,96.44,18215.0,96.39,96.45,96.36,96.44,18215.0
2022-08-22 14:20:00,96.45,96.47,96.31,96.31,16183.0,96.45,96.47,96.31,96.31,16183.0
2022-08-22 14:30:00,96.31,96.38,96.29,96.35,40915.0,96.31,96.38,96.29,96.35,40915.0
2022-08-22 14:40:00,96.36,96.37,96.33,96.37,22083.0,96.36,96.37,96.33,96.37,22083.0
2022-08-22 14:50:00,96.37,96.4,96.28,96.4,22954.0,96.37,96.4,96.28,96.4,22954.0
2022-08-22 15:00:00,96.4,96.53,96.37,96.53,21429.0,96.4,96.53,96.37,96.53,21429.0
2022-08-22 15:10:00,96.54,96.92,96.54,96.63,65668.0,96.54,96.92,96.54,96.63,65668.0
2022-08-22 15:20:00,96.65,96.71,96.55,96.61,25046.0,96.65,96.71,96.55,96.61,25046.0
2022-08-22 15:30:00,96.6,96.63,96.49,96.6,51506.0,96.6,96.63,96.49,96.6,51506.0
2022-08-22 15:40:00,96.59,96.68,96.53,96.67,78906.0,96.59,96.68,96.53,96.67,78906.0
2022-08-22 15:50:00,96.65,96.84,96.61,96.83,214740.0,96.65,96.84,96.61,96.83,214740.0
2022-08-23 09:30:00,96.85,96.85,96.25,96.41,52911.0,96.85,96.85,96.25,96.41,52911.0
2022-08-23 09:40:00,96.41,96.72,96.21,96.25,44495.0,96.41,96.72,96.21,96.25,44495.0
2022-08-23 09:50:00,96.32,96.38,95.99,96.15,28296.0,96.32,96.38,95.99,96.15,28296.0
2022-08-23 10:00:00,96.11,96.23,95.93,96.02,32647.0,96.11,96.23,95.93,96.02,32647.0
2022-08-23 10:10:00,96.04,96.24,96.03,96.08,30583.0,96.04,96.24,96.03,96.08,30583.0
2022-08-23 10:20:00,96.08,96.15,95.92,95.95,30531.0,96.08,96.15,95.92,95.95,30531.0
2022-08-23 10:30:00,95.98,96.3,95.96,96.15,69541.0,95.98,96.3,95.96,96.15,69541.0
2022-08-23 10:40:00,96.15,96.19,96.01,96.11,43753.0,96.15,96.19,96.01,96.11,43753.0
2022-08-23 10:50:00,96.11,96.16,95.96,96.04,39986.0,96.11,96.16,95.96,96.04,39986.0
2022-08-23 11:00:00,96.08,96.1,95.82,95.9,45730.0,96.08,96.1,95.82,95.9,45730.0
2022-08-23 11:10:00,95.92,95.97,95.8,95.92,24193.0,95.92,95.97,95.8,95.92,24193.0
2022-08-23 11:20:00,95.93,95.98,95.83,95.86,30964.0,95.93,95.98,95.83,95.86,30964.0
2022-08-23 11:30:00,95.86,96.03,95.85,95.96,20556.0,95.86,96.03,95.85,95.96,20556.0
2022-08-23 11:40:00,95.98,95.98,95.61,95.63,18263.0,95.98,95.98,95.61,95.63,18263.0
2022-08-23 11:50:00,95.65,95.65,95.34,95.36,26969.0,95.65,95.65,95.34,95.36,26969.0
2022-08-23 12:00:00,95.36,95.41,95.28,95.41,19592.0,95.36,95.41,95.28,95.41,19592.0
2022-08-23 12:10:00,95.41,95.41,95.22,95.37,18426.0,95.41,95.41,95.22,95.37,18426.0
2022-08-23 12:20:00,95.36,95.36,95.03,95.05,14632.0,95.36,95.36,95.03,95.05,14632.0
2022-08-23 12:30:00,95.05,95.18,95.03,95.16,12738.0,95.05,95.18,95.03,95.16,12738.0
2022-08-23 12:40:00,95.16,95.23,95.11,95.18,13459.0,95.16,95.23,95.11,95.18,13459.0
2022-08-23 12:50:00,95.21,95.33,95.18,95.33,13218.0,95.21,95.33,95.18,95.33,13218.0
2022-08-23 13:00:00,95.32,95.39,95.29,95.31,13101.0,95.32,95.39,95.29,95.31,13101.0
2022-08-23 13:10:00,95.35,95.56,95.26,95.48,13668.0,95.35,95.56,95.26,95.48,13668.0
2022-08-23 13:20:00,95.45,95.53,95.35,95.53,13252.0,95.45,95.53,95.35,95.53,13252.0
2022-08-23 13:30:00,95.52,95.56,95.44,95.45,17753.0,95.52,95.56,95.44,95.45,17753.0
2022-08-23 13:40:00,95.46,95.46,95.28,95.34,16410.0,95.46,95.46,95.28,95.34,16410.0
2022-08-23 13:50:00,95.36,95.46,95.24,95.33,22166.0,95.36,95.46,95.24,95.33,22166.0
2022-08-23 14:00:00,95.33,95.46,95.3,95.37,23432.0,95.33,95.46,95.3,95.37,23432.0
2022-08-23 14:10:00,95.37,95.42,95.29,95.4,25038.0,95.37,95.42,95.29,95.4,25038.0
2022-08-23 14:20:00,95.41,95.43,95.32,95.43,28015.0,95.41,95.43,95.32,95.43,28015.0
2022-08-23 14:30:00,95.44,95.51,95.34,95.45,17752.0,95.44,95.51,95.34,95.45,17752.0
2022-08-23 14:40:00,95.44,95.47,95.34,95.35,17646.0,95.44,95.47,95.34,95.35,17646.0
2022-08-23 14:50:00,95.34,95.44,95.34,95.36,24543.0,95.34,95.44,95.34,95.36,24543.0
2022-08-23 15:00:00,95.38,95.47,95.33,95.39,29792.0,95.38,95.47,95.33,95.39,29792.0
2022-08-23 15:10:00,95.39,95.53,95.37,95.52,20556.0,95.39,95.53,95.37,95.52,20556.0
2022-08-23 15:20:00,95.52,95.52,95.28,95.3,30594.0,95.52,95.52,95.28,95.3,30594.0
2022-08-23 15:30:00,95.3,95.33,95.18,95.22,38796.0,95.3,95.33,95.18,95.22,38796.0
2022-08-23 15:40:00,95.24,95.33,95.19,95.2,73223.0,95.24,95.33,95.19,95.2,73223.0
2022-08-23 15:50:00,95.2,95.23,94.97,95.13,292503.0,95.2,95.23,94.97,95.13,292503.0
2022-08-24 09:30:00,95.2,95.55,94.98,95.44,35679.0,95.2,95.55,94.98,95.44,35679.0
2022-08-24 09:40:00,95.34,95.6,95.2,95.37,22121.0,95.34,95.6,95.2,95.37,22121.0
2022-08-24 09:50:00,95.41,95.48,95.25,95.41,18332.0,95.41,95.48,95.25,95.41,18332.0
2022-08-24 10:00:00,95.45,95.52,95.32,95.46,19702.0,95.45,95.52,95.32,95.46,19702.0
2022-08-24 10:10:00,95.4,95.56,95.37,95.43,14662.0,95.4,95.56,95.37,95.43,14662.0
2022-08-24 10:20:00,95.45,95.59,95.4,95.55,16431.0,95.45,95.59,95.4,95.55,16431.0
2022-08-24 10:30:00,95.53,95.55,95.34,95.41,17660.0,95.53,95.55,95.34,95.41,17660.0
2022-08-24 10:40:00,95.41,95.42,95.21,95.31,34568.0,95.41,95.42,95.21,95.31,34568.0
2022-08-24 10:50:00,95.34,95.46,95.28,95.28,42972.0,95.34,95.46,95.28,95.28,42972.0
2022-08-24 11:00:00,95.28,95.4,95.21,95.32,19145.0,95.28,95.4,95.21,95.32,19145.0
2022-08-24 11:10:00,95.3,95.49,95.25,95.46,12323.0,95.3,95.49,95.25,95.46,12323.0
2022-08-24 11:20:00,95.45,95.71,95.44,95.7,13934.0,95.45,95.71,95.44,95.7,13934.0
2022-08-24 11:30:00,95.73,95.86,95.71,95.82,15419.0,95.73,95.86,95.71,95.82,15419.0
2022-08-24 11:40:00,95.82,95.97,95.79,95.81,20466.0,95.82,95.97,95.79,95.81,20466.0
2022-08-24 11:50:00,95.82,95.92,95.82,95.83,11923.0,95.82,95.92,95.82,95.83,11923.0
2022-08-24 12:00:00,95.85,95.87,95.77,95.83,10977.0,95.85,95.87,95.77,95.83,10977.0
2022-08-24 12:10:00,95.84,95.85,95.68,95.73,15725.0,95.84,95.85,95.68,95.73,15725.0
2022-08-24 12:20:00,95.73,95.79,95.65,95.67,22333.0,95.73,95.79,95.65,95.67,22333.0
2022-08-24 12:30:00,95.65,95.67,95.44,95.44,19343.0,95.65,95.67,95.44,95.44,19343.0
2022-08-24 12:40:00,95.44,95.58,95.35,95.54,25782.0,95.44,95.58,95.35,95.54,25782.0
2022-08-24 12:50:00,95.55,95.55,95.43,95.5,22561.0,95.55,95.55,95.43,95.5,22561.0
2022-08-24 13:00:00,95.5,95.58,95.47,95.54,16586.0,95.5,95.58,95.47,95.54,16586.0
2022-08-24 13:10:00,95.55,95.65,95.54,95.59,27500.0,95.55,95.65,95.54,95.59,27500.0
2022-08-24 13:20:00,95.6,95.67,95.59,95.65,15871.0,95.6,95.67,95.59,95.65,15871.0
2022-08-24 13:30:00,95.64,95.66,95.56,95.59,12586.0,95.64,95.66,95.56,95.59,12586.0
2022-08-24 13:40:00,95.57,95.62,95.47,95.48,12784.0,95.57,95.62,95.47,95.48,12784.0
2022-08-24 13:50:00,95.5,95.62,95.5,95.59,12810.0,95.5,95.62,95.5,95.59,12810.0
2022-08-24 14:00:00,95.6,95.67,95.57,95.67,19624.0,95.6,95.67,95.57,95.67,19624.0
2022-08-24 14:10:00,95.65,95.78,95.64,95.73,14399.0,95.65,95.78,95.64,95.73,14399.0
2022-08-24 14:20:00,95.75,95.88,95.74,95.86,15491.0,95.75,95.88,95.74,95.86,15491.0
2022-08-24 14:30:00,95.81,95.83,95.65,95.71,9311.0,95.81,95.83,95.65,95.71,9311.0
2022-08-24 14:40:00,95.72,95.8,95.69,95.71,21073.0,95.72,95.8,95.69,95.71,21073.0
2022-08-24 14:50:00,95.72,95.79,95.69,95.71,9157.0,95.72,95.79,95.69,95.71,9157.0
2022-08-24 15:00:00,95.69,95.92,95.67,95.92,11161.0,95.69,95.92,95.67,95.92,11161.0
2022-08-24 15:10:00,95.92,96.01,95.88,95.92,17295.0,95.92,96.01,95.88,95.92,17295.0
2022-08-24 15:20:00,95.93,95.94,95.81,95.89,25157.0,95.93,95.94,95.81,95.89,25157.0
2022-08-24 15:30:00,95.89,95.98,95.78,95.88,29552.0,95.89,95.98,95.78,95.88,29552.0
2022-08-24 15:40:00,95.89,95.91,95.53,95.55,42565.0,95.89,95.91,95.53,95.55,42565.0
2022-08-24 15:50:00,95.55,95.68,95.46,95.64,133365.0,95.55,95.68,95.46,95.64,133365.0
2022-08-25 09:30:00,95.99,95.99,95.33,95.44,52294.0,95.99,95.99,95.33,95.44,52294.0
2022-08-25 09:40:00,95.48,95.78,95.4,95.72,18170.0,95.48,95.78,95.4,95.72,18170.0
2022-08-25 09:50:00,95.69,95.88,95.62,95.77,22981.0,95.69,95.88,95.62,95.77,22981.0
2022-08-25 10:00:00,95.76,95.88,95.51,95.51,27750.0,95.76,95.88,95.51,95.51,27750.0
2022-08-25 10:10:00,95.53,95.75,95.46,95.73,39350.0,95.53,95.75,95.46,95.73,39350.0
2022-08-25 10:20:00,95.75,95.92,95.67,95.91,17311.0,95.75,95.92,95.67,95.91,17311.0
2022-08-25 10:30:00,95.91,96.03,95.84,95.88,14004.0,95.91,96.03,95.84,95.88,14004.0
2022-08-25 10:40:00,95.85,95.9,95.74,95.9,17141.0,95.85,95.9,95.74,95.9,17141.0
2022-08-25 10:50:00,95.94,96.07,95.88,96.04,20954.0,95.94,96.07,95.88,96.04,20954.0
2022-08-25 11:00:00,96.05,96.12,96.0,96.0,18002.0,96.05,96.12,96.0,96.0,18002.0
2022-08-25 11:10:00,96.0,96.07,95.83,95.92,28393.0,96.0,96.07,95.83,95.92,28393.0
2022-08-25 11:20:00,95.9,95.92,95.74,95.79,25313.0,95.9,95.92,95.74,95.79,25313.0
2022-08-25 11:30:00,95.76,95.83,95.74,95.82,13816.0,95.76,95.83,95.74,95.82,13816.0
2022-08-25 11:40:00,95.8,95.9,95.71,95.84,15289.0,95.8,95.9,95.71,95.84,15289.0
2022-08-25 11:50:00,95.84,95.91,95.8,95.91,14100.0,95.84,95.91,95.8,95.91,14100.0
2022-08-25 12:00:00,95.91,95.95,95.81,95.82,9159.0,95.91,95.95,95.81,95.82,9159.0
2022-08-25 12:10:00,95.79,95.83,95.64,95.71,10810.0,95.79,95.83,95.64,95.71,10810.0
2022-08-25 12:20:00,95.72,95.77,95.65,95.67,5510.0,95.72,95.77,95.65,95.67,5510.0
2022-08-25 12:30:00,95.66,95.68,95.52,95.58,13262.0,95.66,95.68,95.52,95.58,13262.0
2022-08-25 12:40:00,95.57,95.57,95.37,95.41,13774.0,95.57,95.57,95.37,95.41,13774.0
2022-08-25 12:50:00,95.42,95.5,95.38,95.49,12024.0,95.42,95.5,95.38,95.49,12024.0
2022-08-25 13:00:00,95.47,95.56,95.43,95.48,11573.0,95.47,95.56,95.43,95.48,11573.0
2022-08-25 13:10:00,95.48,95.58,95.48,95.53,11051.0,95.48,95.58,95.48,95.53,11051.0
2022-08-25 13:20:00,95.53,95.55,95.47,95.52,15042.0,95.53,95.55,95.47,95.52,15042.0
2022-08-25 13:30:00,95.54,95.57,95.44,95.51,14423.0,95.54,95.57,95.44,95.51,14423.0
2022-08-25 13:40:00,95.5,95.61,95.48,95.53,9399.0,95.5,95.61,95.48,95.53,9399.0
2022-08-25 13:50:00,95.55,95.57,95.39,95.44,10327.0,95.55,95.57,95.39,95.44,10327.0
2022-08-25 14:00:00,95.42,95.57,95.39,95.54,19906.0,95.42,95.57,95.39,95.54,19906.0
2022-08-25 14:10:00,95.52,95.67,95.49,95.59,34482.0,95.52,95.67,95.49,95.59,34482.0
2022-08-25 14:20:00,95.56,95.62,95.47,95.6,48585.0,95.56,95.62,95.47,95.6,48585.0
2022-08-25 14:30:00,95.6,95.84,95.59,95.81,50084.0,95.6,95.84,95.59,95.81,50084.0
2022-08-25 14:40:00,95.79,95.79,95.66,95.75,89286.0,95.79,95.79,95.66,95.75,89286.0
2022-08-25 14:50:00,95.75,95.78,95.66,95.72,52754.0,95.75,95.78,95.66,95.72,52754.0
2022-08-25 15:00:00,95.72,95.72,95.6,95.64,154293.0,95.72,95.72,95.6,95.64,154293.0
2022-08-25 15:10:00,95.66,95.71,95.58,95.68,38505.0,95.66,95.71,95.58,95.68,38505.0
2022-08-25 15:20:00,95.68,95.73,95.6,95.71,53026.0,95.68,95.73,95.6,95.71,53026.0
2022-08-25 15:30:00,95.72,95.72,95.58,95.68,66655.0,95.72,95.72,95.58,95.68,66655.0
2022-08-25 15:40:00,95.68,95.74,95.6,95.65,82162.0,95.68,95.74,95.6,95.65,82162.0
2022-08-25 15:50:00,95.64,95.74,95.55,95.74,275197.0,95.64,95.74,95.55,95.74,275197.0
2022-08-26 09:30:00,91.42,92.21,90.85,91.24,628360.0,91.42,92.21,90.85,91.24,628360.0
2022-08-26 09:40:00,91.18,91.24,90.4,90.45,296160.0,91.18,91.24,90.4,90.45,296160.0
2022-08-26 09:50:00,90.42,90.86,90.1,90.74,284385.0,90.42,90.86,90.1,90.74,284385.0
2022-08-26 10:00:00,90.72,90.88,89.98,90.76,292228.0,90.72,90.88,89.98,90.76,292228.0
2022-08-26 10:10:00,90.75,91.08,90.53,91.02,89173.0,90.75,91.08,90.53,91.02,89173.0
2022-08-26 10:20:00,91.05,91.07,90.67,90.73,301412.0,91.05,91.07,90.67,90.73,301412.0
2022-08-26 10:30:00,90.73,90.95,90.44,90.68,223853.0,90.73,90.95,90.44,90.68,223853.0
2022-08-26 10:40:00,90.7,91.37,90.68,91.26,235887.0,90.7,91.37,90.68,91.26,235887.0
2022-08-26 10:50:00,91.25,91.72,91.08,91.58,106930.0,91.25,91.72,91.08,91.58,106930.0
2022-08-26 11:00:00,91.56,91.58,91.01,91.15,125715.0,91.56,91.58,91.01,91.15,125715.0
2022-08-26 11:10:00,91.16,91.21,91.04,91.09,76220.0,91.16,91.21,91.04,91.09,76220.0
2022-08-26 11:20:00,91.09,91.22,90.94,91.06,85969.0,91.09,91.22,90.94,91.06,85969.0
2022-08-26 11:30:00,91.08,91.18,90.99,91.0,62087.0,91.08,91.18,90.99,91.0,62087.0
2022-08-26 11:40:00,90.98,91.03,90.84,91.01,56137.0,90.98,91.03,90.84,91.01,56137.0
2022-08-26 11:50:00,91.01,91.06,90.78,90.78,91137.0,91.01,91.06,90.78,90.78,91137.0
2022-08-26 12:00:00,90.79,90.81,90.56,90.76,105631.0,90.79,90.81,90.56,90.76,105631.0
2022-08-26 12:10:00,90.77,90.8,90.2,90.37,115629.0,90.77,90.8,90.2,90.37,115629.0
2022-08-26 12:20:00,90.38,90.62,90.32,90.49,57023.0,90.38,90.62,90.32,90.49,57023.0
2022-08-26 12:30:00,90.51,90.52,90.22,90.46,73057.0,90.51,90.52,90.22,90.46,73057.0
2022-08-26 12:40:00,90.47,90.7,90.44,90.62,48046.0,90.47,90.7,90.44,90.62,48046.0
2022-08-26 12:50:00,90.62,90.64,90.43,90.47,48226.0,90.62,90.64,90.43,90.47,48226.0
2022-08-26 13:00:00,90.47,90.72,90.46,90.71,39169.0,90.47,90.72,90.46,90.71,39169.0
2022-08-26 13:10:00,90.72,90.9,90.68,90.69,48631.0,90.72,90.9,90.68,90.69,48631.0
2022-08-26 13:20:00,90.7,90.75,90.63,90.71,58495.0,90.7,90.75,90.63,90.71,58495.0
2022-08-26 13:30:00,90.73,90.73,90.56,90.62,32578.0,90.73,90.73,90.56,90.62,32578.0
2022-08-26 13:40:00,90.62,90.67,90.39,90.41,57047.0,90.62,90.67,90.39,90.41,57047.0
2022-08-26 13:50:00,90.39,90.48,90.33,90.45,46858.0,90.39,90.48,90.33,90.45,46858.0
2022-08-26 14:00:00,90.46,90.54,90.4,90.45,35292.0,90.46,90.54,90.4,90.45,35292.0
2022-08-26 14:10:00,90.46,90.52,90.32,90.38,38291.0,90.46,90.52,90.32,90.38,38291.0
2022-08-26 14:20:00,90.39,90.39,90.0,90.03,81601.0,90.39,90.39,90.0,90.03,81601.0
2022-08-26 14:30:00,90.02,90.05,89.86,90.02,82044.0,90.02,90.05,89.86,90.02,82044.0
2022-08-26 14:40:00,90.02,90.03,89.82,89.86,55522.0,90.02,90.03,89.82,89.86,55522.0
2022-08-26 14:50:00,89.87,89.94,89.63,89.65,64231.0,89.87,89.94,89.63,89.65,64231.0
2022-08-26 15:00:00,89.66,89.74,89.23,89.34,73949.0,89.66,89.74,89.23,89.34,73949.0
2022-08-26 15:10:00,89.32,89.6,89.1,89.48,99808.0,89.32,89.6,89.1,89.48,99808.0
2022-08-26 15:20:00,89.5,89.94,89.34,89.84,221053.0,89.5,89.94,89.34,89.84,221053.0
2022-08-26 15:30:00,89.86,89.99,89.7,89.86,124477.0,89.86,89.99,89.7,89.86,124477.0
2022-08-26 15:40:00,89.85,90.0,89.84,89.97,185846.0,89.85,90.0,89.84,89.97,185846.0
2022-08-26 15:50:00,89.96,90.05,89.71,89.95,580815.0,89.96,90.05,89.71,89.95,580815.0
2022-08-29 09:30:00,89.27,89.59,89.0,89.54,144874.0,89.27,89.59,89.0,89.54,144874.0
2022-08-29 09:40:00,89.49,90.4,89.46,90.35,58541.0,89.49,90.4,89.46,90.35,58541.0
2022-08-29 09:50:00,90.38,90.6,90.29,90.57,37621.0,90.38,90.6,90.29,90.57,37621.0
2022-08-29 10:00:00,90.56,90.84,90.56,90.79,60137.0,90.56,90.84,90.56,90.79,60137.0
2022-08-29 10:10:00,90.78,91.12,90.78,91.08,51660.0,90.78,91.12,90.78,91.08,51660.0
2022-08-29 10:20:00,91.08,91.27,91.01,91.16,46889.0,91.08,91.27,91.01,91.16,46889.0
2022-08-29 10:30:00,91.19,91.49,90.9,90.96,49836.0,91.19,91.49,90.9,90.96,49836.0
2022-08-29 10:40:00,90.95,91.11,90.86,91.06,43502.0,90.95,91.11,90.86,91.06,43502.0
2022-08-29 10:50:00,91.08,91.1,90.88,90.96,35606.0,91.08,91.1,90.88,90.96,35606.0
2022-08-29 11:00:00,90.98,91.31,90.98,91.08,35988.0,90.98,91.31,90.98,91.08,35988.0
2022-08-29 11:10:00,91.09,91.34,91.09,91.29,47022.0,91.09,91.34,91.09,91.29,47022.0
2022-08-29 11:20:00,91.32,91.67,91.31,91.44,35421.0,91.32,91.67,91.31,91.44,35421.0
2022-08-29 11:30:00,91.45,91.46,91.04,91.07,28508.0,91.45,91.46,91.04,91.07,28508.0
2022-08-29 11:40:00,91.09,91.42,91.05,91.42,24249.0,91.09,91.42,91.05,91.42,24249.0
2022-08-29 11:50:00,91.41,91.55,91.17,91.5,45502.0,91.41,91.55,91.17,91.5,45502.0
2022-08-29 12:00:00,91.52,91.79,91.52,91.69,27702.0,91.52,91.79,91.52,91.69,27702.0
2022-08-29 12:10:00,91.69,91.78,91.54,91.65,19610.0,91.69,91.78,91.54,91.65,19610.0
2022-08-29 12:20:00,91.67,91.81,91.61,91.66,20754.0,91.67,91.81,91.61,91.66,20754.0
2022-08-29 12:30:00,91.68,91.85,91.66,91.77,17741.0,91.68,91.85,91.66,91.77,17741.0
2022-08-29 12:40:00,91.78,91.99,91.77,91.94,18420.0,91.78,91.99,91.77,91.94,18420.0
2022-08-29 12:50:00,91.93,91.98,91.9,91.93,13433.0,91.93,91.98,91.9,91.93,13433.0
2022-08-29 13:00:00,91.93,92.01,91.74,91.79,16759.0,91.93,92.01,91.74,91.79,16759.0
2022-08-29 13:10:00,91.8,91.8,91.59,91.68,16651.0,91.8,91.8,91.59,91.68,16651.0
2022-08-29 13:20:00,91.69,91.76,91.62,91.63,15663.0,91.69,91.76,91.62,91.63,15663.0
2022-08-29 13:30:00,91.65,91.82,91.62,91.76,20125.0,91.65,91.82,91.62,91.76,20125.0
2022-08-29 13:40:00,91.74,92.09,91.74,92.02,17727.0,91.74,92.09,91.74,92.02,17727.0
2022-08-29 13:50:00,92.0,92.07,91.95,92.04,16611.0,92.0,92.07,91.95,92.04,16611.0
2022-08-29 14:00:00,92.05,92.05,91.84,91.86,19577.0,92.05,92.05,91.84,91.86,19577.0
2022-08-29 14:10:00,91.86,91.88,91.66,91.74,21529.0,91.86,91.88,91.66,91.74,21529.0
2022-08-29 14:20:00,91.75,91.79,91.62,91.78,23118.0,91.75,91.79,91.62,91.78,23118.0
2022-08-29 14:30:00,91.81,91.91,91.79,91.85,28584.0,91.81,91.91,91.79,91.85,28584.0
2022-08-29 14:40:00,91.84,91.87,91.72,91.84,32083.0,91.84,91.87,91.72,91.84,32083.0
2022-08-29 14:50:00,91.83,91.9,91.64,91.76,27625.0,91.83,91.9,91.64,91.76,27625.0
2022-08-29 15:00:00,91.78,91.8,91.58,91.68,33651.0,91.78,91.8,91.58,91.68,33651.0
2022-08-29 15:10:00,91.69,91.79,91.64,91.68,38954.0,91.69,91.79,91.64,91.68,38954.0
2022-08-29 15:20:00,91.67,91.82,91.64,91.68,31746.0,91.67,91.82,91.64,91.68,31746.0
2022-08-29 15:30:00,91.68,91.81,91.61,91.72,45664.0,91.68,91.81,91.61,91.72,45664.0
2022-08-29 15:40:00,91.73,91.8,91.63,91.66,69893.0,91.73,91.8,91.63,91.66,69893.0
2022-08-29 15:50:00,91.66,91.67,91.34,91.43,197104.0,91.66,91.67,91.34,91.43,197104.0
2022-08-30 09:30:00,91.65,91.65,90.84,91.35,48463.0,91.65,91.65,90.84,91.35,48463.0
2022-08-30 09:40:00,91.34,91.34,90.67,90.79,45519.0,91.34,91.34,90.67,90.79,45519.0
2022-08-30 09:50:00,90.8,91.14,90.75,91.0,35969.0,90.8,91.14,90.75,91.0,35969.0
2022-08-30 10:00:00,91.02,91.25,90.98,91.1,24866.0,91.02,91.25,90.98,91.1,24866.0
2022-08-30 10:10:00,91.08,91.2,90.93,91.18,30028.0,91.08,91.2,90.93,91.18,30028.0
2022-08-30 10:20:00,91.19,91.28,91.0,91.2,30319.0,91.19,91.28,91.0,91.2,30319.0
2022-08-30 10:30:00,91.19,91.19,90.91,90.98,43114.0,91.19,91.19,90.91,90.98,43114.0
2022-08-30 10:40:00,90.98,91.01,90.56,90.58,30520.0,90.98,91.01,90.56,90.58,30520.0
2022-08-30 10:50:00,90.59,90.81,90.45,90.63,165937.0,90.59,90.81,90.45,90.63,165937.0
2022-08-30 11:00:00,90.63,91.21,90.63,91.09,60538.0,90.63,91.21,90.63,91.09,60538.0
2022-08-30 11:10:00,91.13,91.35,91.04,91.3,31353.0,91.13,91.35,91.04,91.3,31353.0
2022-08-30 11:20:00,91.31,91.33,91.12,91.2,22850.0,91.31,91.33,91.12,91.2,22850.0
2022-08-30 11:30:00,91.19,91.38,91.1,91.16,19104.0,91.19,91.38,91.1,91.16,19104.0
2022-08-30 11:40:00,91.14,91.24,90.94,90.97,22038.0,91.14,91.24,90.94,90.97,22038.0
2022-08-30 11:50:00,90.98,91.17,90.95,91.07,23904.0,90.98,91.17,90.95,91.07,23904.0
2022-08-30 12:00:00,91.07,91.16,91.01,91.09,15678.0,91.07,91.16,91.01,91.09,15678.0
2022-08-30 12:10:00,91.09,91.18,90.98,91.0,18705.0,91.09,91.18,90.98,91.0,18705.0
2022-08-30 12:20:00,91.03,91.03,90.8,90.89,18639.0,91.03,91.03,90.8,90.89,18639.0
2022-08-30 12:30:00,90.91,90.92,90.75,90.84,25551.0,90.91,90.92,90.75,90.84,25551.0
2022-08-30 12:40:00,90.83,90.84,90.69,90.72,24662.0,90.83,90.84,90.69,90.72,24662.0
2022-08-30 12:50:00,90.72,90.88,90.7,90.84,20195.0,90.72,90.88,90.7,90.84,20195.0
2022-08-30 13:00:00,90.83,90.86,90.75,90.79,17672.0,90.83,90.86,90.75,90.79,17672.0
2022-08-30 13:10:00,90.79,90.83,90.55,90.6,27639.0,90.79,90.83,90.55,90.6,27639.0
2022-08-30 13:20:00,90.6,90.69,90.58,90.69,20011.0,90.6,90.69,90.58,90.69,20011.0
2022-08-30 13:30:00,90.7,90.76,90.56,90.76,33484.0,90.7,90.76,90.56,90.76,33484.0
2022-08-30 13:40:00,90.76,90.96,90.76,90.83,23551.0,90.76,90.96,90.76,90.83,23551.0
2022-08-30 13:50:00,90.83,90.95,90.79,90.87,23128.0,90.83,90.95,90.79,90.87,23128.0
2022-08-30 14:00:00,90.88,90.97,90.83,90.87,24144.0,90.88,90.97,90.83,90.87,24144.0
2022-08-30 14:10:00,90.86,90.92,90.83,90.85,19383.0,90.86,90.92,90.83,90.85,19383.0
2022-08-30 14:20:00,90.85,90.89,90.74,90.77,23159.0,90.85,90.89,90.74,90.77,23159.0
2022-08-30 14:30:00,90.77,90.92,90.74,90.81,29467.0,90.77,90.92,90.74,90.81,29467.0
2022-08-30 14:40:00,90.83,90.83,90.69,90.8,21709.0,90.83,90.83,90.69,90.8,21709.0
2022-08-30 14:50:00,90.8,90.86,90.71,90.8,30505.0,90.8,90.86,90.71,90.8,30505.0
2022-08-30 15:00:00,90.79,91.13,90.77,91.12,49012.0,90.79,91.13,90.77,91.12,49012.0
2022-08-30 15:10:00,91.13,91.22,91.05,91.17,36633.0,91.13,91.22,91.05,91.17,36633.0
2022-08-30 15:20:00,91.17,91.18,90.97,90.98,44326.0,91.17,91.18,90.97,90.98,44326.0
2022-08-30 15:30:00,90.97,91.04,90.88,91.01,54017.0,90.97,91.04,90.88,91.01,54017.0
2022-08-30 15:40:00,91.03,91.15,90.9,90.98,72174.0,91.03,91.15,90.9,90.98,72174.0
2022-08-30 15:50:00,90.98,91.28,90.88,91.19,209795.0,90.98,91.28,90.88,91.19,209795.0
2022-08-31 09:30:00,91.34,92.12,91.2,91.7,57882.0,91.34,92.12,91.2,91.7,57882.0
2022-08-31 09:40:00,91.69,92.51,91.47,92.51,63657.0,91.69,92.51,91.47,92.51,63657.0
2022-08-31 09:50:00,92.52,92.69,91.96,91.99,58756.0,92.52,92.69,91.96,91.99,58756.0
2022-08-31 10:00:00,91.97,91.97,91.68,91.91,22628.0,91.97,91.97,91.68,91.91,22628.0
2022-08-31 10:10:00,91.93,91.96,91.34,91.92,203228.0,91.93,91.96,91.34,91.92,203228.0
2022-08-31 10:20:00,91.93,92.01,91.76,91.86,180183.0,91.93,92.01,91.76,91.86,180183.0
2022-08-31 10:30:00,91.82,91.98,91.82,91.95,27476.0,91.82,91.98,91.82,91.95,27476.0
2022-08-31 10:40:00,91.93,92.1,91.87,92.06,89932.0,91.93,92.1,91.87,92.06,89932.0
2022-08-31 10:50:00,92.03,92.23,91.88,91.93,42280.0,92.03,92.23,91.88,91.93,42280.0
2022-08-31 11:00:00,91.93,91.95,91.45,91.61,28553.0,91.93,91.95,91.45,91.61,28553.0
2022-08-31 11:10:00,91.59,91.67,91.46,91.67,22587.0,91.59,91.67,91.46,91.67,22587.0
2022-08-31 11:20:00,91.68,91.7,91.43,91.46,25547.0,91.68,91.7,91.43,91.46,25547.0
2022-08-31 11:30:00,91.46,91.47,91.18,91.36,30692.0,91.46,91.47,91.18,91.36,30692.0
2022-08-31 11:40:00,91.37,91.46,91.26,91.39,27350.0,91.37,91.46,91.26,91.39,27350.0
2022-08-31 11:50:00,91.4,91.59,91.36,91.58,26927.0,91.4,91.59,91.36,91.58,26927.0
2022-08-31 12:00:00,91.57,91.61,91.47,91.47,18568.0,91.57,91.61,91.47,91.47,18568.0
2022-08-31 12:10:00,91.47,91.51,91.37,91.46,19247.0,91.47,91.51,91.37,91.46,19247.0
2022-08-31 12:20:00,91.46,91.46,91.19,91.21,11829.0,91.46,91.46,91.19,91.21,11829.0
2022-08-31 12:30:00,91.22,91.27,91.08,91.15,11635.0,91.22,91.27,91.08,91.15,11635.0
2022-08-31 12:40:00,91.14,91.15,91.0,91.06,25231.0,91.14,91.15,91.0,91.06,25231.0
2022-08-31 12:50:00,91.06,91.06,90.94,91.02,23627.0,91.06,91.06,90.94,91.02,23627.0
2022-08-31 13:00:00,91.03,91.04,90.92,90.94,25262.0,91.03,91.04,90.92,90.94,25262.0
2022-08-31 13:10:00,90.94,91.13,90.94,91.03,16532.0,90.94,91.13,90.94,91.03,16532.0
2022-08-31 13:20:00,91.0,91.01,90.79,90.91,24631.0,91.0,91.01,90.79,90.91,24631.0
2022-08-31 13:30:00,90.91,91.07,90.89,90.93,15571.0,90.91,91.07,90.89,90.93,15571.0
2022-08-31 13:40:00,90.93,91.08,90.88,91.0,24195.0,90.93,91.08,90.88,91.0,24195.0
2022-08-31 13:50:00,91.0,91.04,90.01,90.14,693592.0,91.0,91.04,90.01,90.14,693592.0
2022-08-31 14:00:00,90.17,90.35,87.16,88.7,909357.0,90.17,90.35,87.16,88.7,909357.0
2022-08-31 14:10:00,88.73,89.23,87.34,89.11,711108.0,88.73,89.23,87.34,89.11,711108.0
2022-08-31 14:20:00,89.15,90.07,89.06,89.79,480135.0,89.15,90.07,89.06,89.79,480135.0
2022-08-31 14:30:00,89.78,90.26,89.34,89.89,372248.0,89.78,90.26,89.34,89.89,372248.0
2022-08-31 14:40:00,89.93,90.2,89.62,90.14,214278.0,89.93,90.2,89.62,90.14,214278.0
2022-08-31 14:50:00,90.1,90.19,89.68,90.18,162082.0,90.1,90.19,89.68,90.18,162082.0
2022-08-31 15:00:00,90.18,90.53,90.05,90.42,200323.0,90.18,90.53,90.05,90.42,200323.0
2022-08-31 15:10:00,90.42,90.83,90.36,90.36,266643.0,90.42,90.83,90.36,90.36,266643.0
2022-08-31 15:20:00,90.32,90.42,90.18,90.22,147589.0,90.32,90.42,90.18,90.22,147589.0
2022-08-31 15:30:00,90.2,90.37,89.98,90.02,119516.0,90.2,90.37,89.98,90.02,119516.0
2022-08-31 15:40:00,90.0,90.16,89.97,89.98,119875.0,90.0,90.16,89.97,89.98,119875.0
2022-08-31 15:50:00,89.98,90.0,89.5,89.73,575912.0,89.98,90.0,89.5,89.73,575912.0
2022-09-01 09:30:00,89.45,89.96,89.41,89.78,88964.0,89.45,89.96,89.41,89.78,88964.0
2022-09-01 09:40:00,89.82,90.05,89.72,89.84,131731.0,89.82,90.05,89.72,89.84,131731.0
2022-09-01 09:50:00,89.83,90.25,89.82,90.25,138103.0,89.83,90.25,89.82,90.25,138103.0
2022-09-01 10:00:00,90.28,90.3,89.98,90.08,59922.0,90.28,90.3,89.98,90.08,59922.0
2022-09-01 10:10:00,90.08,90.23,89.91,90.1,99347.0,90.08,90.23,89.91,90.1,99347.0
2022-09-01 10:20:00,90.09,90.29,90.0,90.1,96336.0,90.09,90.29,90.0,90.1,96336.0
2022-09-01 10:30:00,90.11,90.38,89.97,90.15,71055.0,90.11,90.38,89.97,90.15,71055.0
2022-09-01 10:40:00,90.14,90.36,90.0,90.03,35525.0,90.14,90.36,90.0,90.03,35525.0
2022-09-01 10:50:00,90.03,90.12,89.96,90.06,55494.0,90.03,90.12,89.96,90.06,55494.0
2022-09-01 11:00:00,90.09,90.3,90.05,90.29,101908.0,90.09,90.3,90.05,90.29,101908.0
2022-09-01 11:10:00,90.37,90.53,90.2,90.31,75427.0,90.37,90.53,90.2,90.31,75427.0
2022-09-01 11:20:00,90.32,90.46,90.3,90.3,62792.0,90.32,90.46,90.3,90.3,62792.0
2022-09-01 11:30:00,90.32,90.76,90.31,90.69,93446.0,90.32,90.76,90.31,90.69,93446.0
2022-09-01 11:40:00,90.7,90.71,90.4,90.48,43296.0,90.7,90.71,90.4,90.48,43296.0
2022-09-01 11:50:00,90.47,90.47,90.25,90.45,71788.0,90.47,90.47,90.25,90.45,71788.0
2022-09-01 12:00:00,90.47,90.61,90.37,90.6,38750.0,90.47,90.61,90.37,90.6,38750.0
2022-09-01 12:10:00,90.61,90.68,90.53,90.61,50804.0,90.61,90.68,90.53,90.61,50804.0
2022-09-01 12:20:00,90.61,90.68,90.53,90.61,37210.0,90.61,90.68,90.53,90.61,37210.0
2022-09-01 12:30:00,90.6,90.6,90.41,90.41,26930.0,90.6,90.6,90.41,90.41,26930.0
2022-09-01 12:40:00,90.41,90.46,90.33,90.43,35521.0,90.41,90.46,90.33,90.43,35521.0
2022-09-01 12:50:00,90.43,90.44,90.23,90.27,25743.0,90.43,90.44,90.23,90.27,25743.0
2022-09-01 13:00:00,90.28,90.36,90.17,90.36,78790.0,90.28,90.36,90.17,90.36,78790.0
2022-09-01 13:10:00,90.38,90.39,90.25,90.33,66176.0,90.38,90.39,90.25,90.33,66176.0
2022-09-01 13:20:00,90.33,90.47,90.33,90.4,44183.0,90.33,90.47,90.33,90.4,44183.0
2022-09-01 13:30:00,90.39,90.43,90.34,90.41,34559.0,90.39,90.43,90.34,90.41,34559.0
2022-09-01 13:40:00,90.41,90.42,90.31,90.36,29541.0,90.41,90.42,90.31,90.36,29541.0
2022-09-01 13:50:00,90.37,90.61,90.37,90.59,43176.0,90.37,90.61,90.37,90.59,43176.0
2022-09-01 14:00:00,90.61,90.73,90.54,90.71,34311.0,90.61,90.73,90.54,90.71,34311.0
2022-09-01 14:10:00,90.71,90.73,90.64,90.73,20954.0,90.71,90.73,90.64,90.73,20954.0
2022-09-01 14:20:00,90.73,90.99,90.69,90.99,46034.0,90.73,90.99,90.69,90.99,46034.0
2022-09-01 14:30:00,91.01,91.14,90.72,90.74,42527.0,91.01,91.14,90.72,90.74,42527.0
2022-09-01 14:40:00,90.75,90.75,90.43,90.46,46434.0,90.75,90.75,90.43,90.46,46434.0
2022-09-01 14:50:00,90.47,90.67,90.44,90.66,28704.0,90.47,90.67,90.44,90.66,28704.0
2022-09-01 15:00:00,90.62,90.89,90.59,90.85,27258.0,90.62,90.89,90.59,90.85,27258.0
2022-09-01 15:10:00,90.85,90.89,90.71,90.73,63701.0,90.85,90.89,90.71,90.73,63701.0
2022-09-01 15:20:00,90.74,90.78,90.57,90.58,42359.0,90.74,90.78,90.57,90.58,42359.0
2022-09-01 15:30:00,90.58,90.75,90.49,90.67,49114.0,90.58,90.75,90.49,90.67,49114.0
2022-09-01 15:40:00,90.67,90.92,90.67,90.83,48436.0,90.67,90.92,90.67,90.83,48436.0
2022-09-01 15:50:00,90.84,91.29,90.84,91.24,231108.0,90.84,91.29,90.84,91.24,231108.0
2022-09-02 09:30:00,91.38,91.51,90.89,91.19,48092.0,91.38,91.51,90.89,91.19,48092.0
2022-09-02 09:40:00,91.11,91.34,90.93,91.12,22292.0,91.11,91.34,90.93,91.12,22292.0
2022-09-02 09:50:00,91.12,91.24,90.99,91.15,21625.0,91.12,91.24,90.99,91.15,21625.0
2022-09-02 10:00:00,91.17,91.22,90.94,91.22,25919.0,91.17,91.22,90.94,91.22,25919.0
2022-09-02 10:10:00,91.25,91.59,91.22,91.53,40604.0,91.25,91.59,91.22,91.53,40604.0
2022-09-02 10:20:00,91.53,91.55,91.31,91.33,53437.0,91.53,91.55,91.31,91.33,53437.0
2022-09-02 10:30:00,91.35,91.5,91.33,91.35,88982.0,91.35,91.5,91.33,91.35,88982.0
2022-09-02 10:40:00,91.36,91.66,91.36,91.52,46147.0,91.36,91.66,91.36,91.52,46147.0
2022-09-02 10:50:00,91.52,91.77,91.52,91.62,31444.0,91.52,91.77,91.52,91.62,31444.0
2022-09-02 11:00:00,91.61,91.84,91.57,91.59,38822.0,91.61,91.84,91.57,91.59,38822.0
2022-09-02 11:10:00,91.59,91.64,91.49,91.52,24290.0,91.59,91.64,91.49,91.52,24290.0
2022-09-02 11:20:00,91.53,91.64,91.45,91.55,35356.0,91.53,91.64,91.45,91.55,35356.0
2022-09-02 11:30:00,91.54,91.64,91.32,91.32,23289.0,91.54,91.64,91.32,91.32,23289.0
2022-09-02 11:40:00,91.31,91.36,91.24,91.34,23234.0,91.31,91.36,91.24,91.34,23234.0
2022-09-02 11:50:00,91.34,91.37,91.22,91.25,22374.0,91.34,91.37,91.22,91.25,22374.0
2022-09-02 12:00:00,91.26,91.49,91.26,91.47,27051.0,91.26,91.49,91.26,91.47,27051.0
2022-09-02 12:10:00,91.48,91.52,91.14,91.14,34876.0,91.48,91.52,91.14,91.14,34876.0
2022-09-02 12:20:00,91.15,91.16,90.9,90.96,34453.0,91.15,91.16,90.9,90.96,34453.0
2022-09-02 12:30:00,90.94,91.02,90.79,90.81,39378.0,90.94,91.02,90.79,90.81,39378.0
2022-09-02 12:40:00,90.82,90.84,90.58,90.61,38410.0,90.82,90.84,90.58,90.61,38410.0
2022-09-02 12:50:00,90.63,90.63,90.38,90.47,20989.0,90.63,90.63,90.38,90.47,20989.0
2022-09-02 13:00:00,90.44,90.44,90.06,90.07,44995.0,90.44,90.44,90.06,90.07,44995.0
2022-09-02 13:10:00,90.07,90.21,90.05,90.11,61114.0,90.07,90.21,90.05,90.11,61114.0
2022-09-02 13:20:00,90.11,90.11,89.73,89.77,56597.0,90.11,90.11,89.73,89.77,56597.0
2022-09-02 13:30:00,89.74,89.98,89.63,89.94,41308.0,89.74,89.98,89.63,89.94,41308.0
2022-09-02 13:40:00,89.92,90.11,89.79,89.83,32118.0,89.92,90.11,89.79,89.83,32118.0
2022-09-02 13:50:00,89.8,89.9,89.68,89.85,22352.0,89.8,89.9,89.68,89.85,22352.0
2022-09-02 14:00:00,89.86,89.97,89.81,89.84,41790.0,89.86,89.97,89.81,89.84,41790.0
2022-09-02 14:10:00,89.85,89.85,89.58,89.62,30051.0,89.85,89.85,89.58,89.62,30051.0
2022-09-02 14:20:00,89.62,89.87,89.59,89.86,24384.0,89.62,89.87,89.59,89.86,24384.0
2022-09-02 14:30:00,89.84,90.01,89.81,89.96,23141.0,89.84,90.01,89.81,89.96,23141.0
2022-09-02 14:40:00,89.95,90.03,89.91,89.99,18402.0,89.95,90.03,89.91,89.99,18402.0
2022-09-02 14:50:00,90.0,90.0,89.78,89.79,26050.0,90.0,90.0,89.78,89.79,26050.0
2022-09-02 15:00:00,89.79,90.08,89.78,89.99,17433.0,89.79,90.08,89.78,89.99,17433.0
2022-09-02 15:10:00,90.0,90.17,89.99,90.14,24645.0,90.0,90.17,89.99,90.14,24645.0
2022-09-02 15:20:00,90.14,90.2,89.82,89.95,25077.0,90.14,90.2,89.82,89.95,25077.0
2022-09-02 15:30:00,89.93,89.94,89.58,89.67,39484.0,89.93,89.94,89.58,89.67,39484.0
2022-09-02 15:40:00,89.67,89.73,89.52,89.73,76736.0,89.67,89.73,89.52,89.73,76736.0
2022-09-02 15:50:00,89.74,90.08,89.73,90.06,229948.0,89.74,90.08,89.73,90.06,229948.0
2022-09-06 09:30:00,89.34,89.84,88.87,88.93,126047.0,89.34,89.84,88.87,88.93,126047.0
2022-09-06 09:40:00,88.92,88.99,88.42,88.91,106109.0,88.92,88.99,88.42,88.91,106109.0
2022-09-06 09:50:00,88.91,89.04,88.6,88.89,73540.0,88.91,89.04,88.6,88.89,73540.0
2022-09-06 10:00:00,88.88,89.03,88.41,88.67,74927.0,88.88,89.03,88.41,88.67,74927.0
2022-09-06 10:10:00,88.67,88.8,88.4,88.52,76415.0,88.67,88.8,88.4,88.52,76415.0
2022-09-06 10:20:00,88.5,88.53,88.16,88.29,65884.0,88.5,88.53,88.16,88.29,65884.0
2022-09-06 10:30:00,88.3,88.61,88.1,88.61,66405.0,88.3,88.61,88.1,88.61,66405.0
2022-09-06 10:40:00,88.61,89.07,88.56,88.99,92641.0,88.61,89.07,88.56,88.99,92641.0
2022-09-06 10:50:00,88.97,89.22,88.94,89.17,66434.0,88.97,89.22,88.94,89.17,66434.0
2022-09-06 11:00:00,89.17,89.37,89.02,89.25,54675.0,89.17,89.37,89.02,89.25,54675.0
2022-09-06 11:10:00,89.26,89.35,89.0,89.03,44641.0,89.26,89.35,89.0,89.03,44641.0
2022-09-06 11:20:00,89.0,89.08,88.67,88.74,43030.0,89.0,89.08,88.67,88.74,43030.0
2022-09-06 11:30:00,88.72,89.0,88.65,88.69,41442.0,88.72,89.0,88.65,88.69,41442.0
2022-09-06 11:40:00,88.68,88.96,88.55,88.55,48813.0,88.68,88.96,88.55,88.55,48813.0
2022-09-06 11:50:00,88.57,88.72,88.55,88.58,45688.0,88.57,88.72,88.55,88.58,45688.0
2022-09-06 12:00:00,88.58,88.75,88.41,88.41,40480.0,88.58,88.75,88.41,88.41,40480.0
2022-09-06 12:10:00,88.42,88.43,88.05,88.09,137315.0,88.42,88.43,88.05,88.09,137315.0
2022-09-06 12:20:00,88.08,88.2,87.92,88.08,71066.0,88.08,88.2,87.92,88.08,71066.0
2022-09-06 12:30:00,88.06,88.17,87.9,87.93,42230.0,88.06,88.17,87.9,87.93,42230.0
2022-09-06 12:40:00,87.95,88.12,87.88,88.07,30315.0,87.95,88.12,87.88,88.07,30315.0
2022-09-06 12:50:00,88.09,88.13,87.93,87.98,31054.0,88.09,88.13,87.93,87.98,31054.0
2022-09-06 13:00:00,87.98,87.99,87.51,87.53,62565.0,87.98,87.99,87.51,87.53,62565.0
2022-09-06 13:10:00,87.53,87.63,87.39,87.53,47048.0,87.53,87.63,87.39,87.53,47048.0
2022-09-06 13:20:00,87.52,87.65,87.41,87.52,37217.0,87.52,87.65,87.41,87.52,37217.0
2022-09-06 13:30:00,87.52,87.81,87.51,87.61,46731.0,87.52,87.81,87.51,87.61,46731.0
2022-09-06 13:40:00,87.62,87.78,87.45,87.71,59856.0,87.62,87.78,87.45,87.71,59856.0
2022-09-06 13:50:00,87.75,87.85,87.67,87.84,34353.0,87.75,87.85,87.67,87.84,34353.0
2022-09-06 14:00:00,87.84,87.93,87.72,87.81,48636.0,87.84,87.93,87.72,87.81,48636.0
2022-09-06 14:10:00,87.81,88.07,87.77,88.0,59048.0,87.81,88.07,87.77,88.0,59048.0
2022-09-06 14:20:00,88.01,88.05,87.92,88.03,45019.0,88.01,88.05,87.92,88.03,45019.0
2022-09-06 14:30:00,88.03,88.2,87.95,88.17,27981.0,88.03,88.2,87.95,88.17,27981.0
2022-09-06 14:40:00,88.17,88.26,87.97,88.04,40625.0,88.17,88.26,87.97,88.04,40625.0
2022-09-06 14:50:00,88.03,88.21,87.98,88.1,56270.0,88.03,88.21,87.98,88.1,56270.0
2022-09-06 15:00:00,88.12,88.25,88.04,88.24,57396.0,88.12,88.25,88.04,88.24,57396.0
2022-09-06 15:10:00,88.24,88.4,88.13,88.14,58075.0,88.24,88.4,88.13,88.14,58075.0
2022-09-06 15:20:00,88.12,88.29,88.04,88.2,62525.0,88.12,88.29,88.04,88.2,62525.0
2022-09-06 15:30:00,88.19,88.3,88.07,88.17,100994.0,88.19,88.3,88.07,88.17,100994.0
2022-09-06 15:40:00,88.17,88.48,88.16,88.26,171302.0,88.17,88.48,88.16,88.26,171302.0
2022-09-06 15:50:00,88.25,88.45,88.13,88.39,389230.0,88.25,88.45,88.13,88.39,389230.0
2022-09-07 09:30:00,88.0,88.47,87.7,88.11,77597.0,88.0,88.47,87.7,88.11,77597.0
2022-09-07 09:40:00,88.06,88.46,88.0,88.06,61651.0,88.06,88.46,88.0,88.06,61651.0
2022-09-07 09:50:00,88.08,88.23,87.87,88.19,46263.0,88.08,88.23,87.87,88.19,46263.0
2022-09-07 10:00:00,88.21,88.55,87.97,88.5,49854.0,88.21,88.55,87.97,88.5,49854.0
2022-09-07 10:10:00,88.49,88.57,88.24,88.53,34994.0,88.49,88.57,88.24,88.53,34994.0
2022-09-07 10:20:00,88.54,89.08,88.5,89.06,36600.0,88.54,89.08,88.5,89.06,36600.0
2022-09-07 10:30:00,89.09,89.42,89.03,89.09,38285.0,89.09,89.42,89.03,89.09,38285.0
2022-09-07 10:40:00,89.11,89.12,88.92,89.04,21489.0,89.11,89.12,88.92,89.04,21489.0
2022-09-07 10:50:00,89.06,89.16,88.94,89.08,21825.0,89.06,89.16,88.94,89.08,21825.0
2022-09-07 11:00:00,89.08,89.37,89.07,89.17,25504.0,89.08,89.37,89.07,89.17,25504.0
2022-09-07 11:10:00,89.19,89.46,89.1,89.22,50660.0,89.19,89.46,89.1,89.22,50660.0
2022-09-07 11:20:00,89.21,89.35,89.04,89.05,24421.0,89.21,89.35,89.04,89.05,24421.0
2022-09-07 11:30:00,89.07,89.18,88.93,89.04,27596.0,89.07,89.18,88.93,89.04,27596.0
2022-09-07 11:40:00,89.06,89.16,88.91,89.01,24684.0,89.06,89.16,88.91,89.01,24684.0
2022-09-07 11:50:00,88.99,89.13,88.93,88.93,27330.0,88.99,89.13,88.93,88.93,27330.0
2022-09-07 12:00:00,88.95,89.09,88.92,89.06,28816.0,88.95,89.09,88.92,89.06,28816.0
2022-09-07 12:10:00,89.05,89.15,88.97,89.0,24853.0,89.05,89.15,88.97,89.0,24853.0
2022-09-07 12:20:00,89.03,89.08,88.89,88.97,34494.0,89.03,89.08,88.89,88.97,34494.0
2022-09-07 12:30:00,88.99,89.16,88.98,89.15,33469.0,88.99,89.16,88.98,89.15,33469.0
2022-09-07 12:40:00,89.18,89.28,89.11,89.18,38453.0,89.18,89.28,89.11,89.18,38453.0
2022-09-07 12:50:00,89.18,89.28,89.11,89.23,54903.0,89.18,89.28,89.11,89.23,54903.0
2022-09-07 13:00:00,89.23,89.29,89.06,89.13,23678.0,89.23,89.29,89.06,89.13,23678.0
2022-09-07 13:10:00,89.11,89.16,88.85,88.9,42651.0,89.11,89.16,88.85,88.9,42651.0
2022-09-07 13:20:00,88.9,89.01,88.85,89.01,25665.0,88.9,89.01,88.85,89.01,25665.0
2022-09-07 13:30:00,89.04,89.05,88.85,88.98,27693.0,89.04,89.05,88.85,88.98,27693.0
2022-09-07 13:40:00,88.97,89.12,88.97,89.07,22785.0,88.97,89.12,88.97,89.07,22785.0
2022-09-07 13:50:00,89.13,89.42,89.11,89.38,51257.0,89.13,89.42,89.11,89.38,51257.0
2022-09-07 14:00:00,89.4,89.6,89.34,89.43,28242.0,89.4,89.6,89.34,89.43,28242.0
2022-09-07 14:10:00,89.4,89.44,89.25,89.29,28494.0,89.4,89.44,89.25,89.29,28494.0
2022-09-07 14:20:00,89.29,89.44,89.26,89.35,29791.0,89.29,89.44,89.26,89.35,29791.0
2022-09-07 14:30:00,89.36,89.65,89.36,89.52,67233.0,89.36,89.65,89.36,89.52,67233.0
2022-09-07 14:40:00,89.55,89.63,89.51,89.6,69933.0,89.55,89.63,89.51,89.6,69933.0
2022-09-07 14:50:00,89.6,89.67,89.52,89.53,44985.0,89.6,89.67,89.52,89.53,44985.0
2022-09-07 15:00:00,89.56,89.63,89.49,89.63,30747.0,89.56,89.63,89.49,89.63,30747.0
2022-09-07 15:10:00,89.65,89.65,89.48,89.53,45498.0,89.65,89.65,89.48,89.53,45498.0
2022-09-07 15:20:00,89.52,89.68,89.43,89.67,31537.0,89.52,89.68,89.43,89.67,31537.0
2022-09-07 15:30:00,89.67,89.69,89.39,89.44,49356.0,89.67,89.69,89.39,89.44,49356.0
2022-09-07 15:40:00,89.42,89.45,89.28,89.4,82522.0,89.42,89.45,89.28,89.4,82522.0
2022-09-07 15:50:00,89.4,89.43,89.22,89.36,252445.0,89.4,89.43,89.22,89.36,252445.0
2022-09-08 09:30:00,89.34,90.76,89.34,90.63,141598.0,89.34,90.76,89.34,90.63,141598.0
2022-09-08 09:40:00,90.62,91.36,90.52,91.36,109130.0,90.62,91.36,90.52,91.36,109130.0
2022-09-08 09:50:00,91.37,92.09,91.21,91.98,193448.0,91.37,92.09,91.21,91.98,193448.0
2022-09-08 10:00:00,92.02,92.47,91.74,92.18,121115.0,92.02,92.47,91.74,92.18,121115.0
2022-09-08 10:10:00,92.18,92.3,91.74,92.23,78499.0,92.18,92.3,91.74,92.23,78499.0
2022-09-08 10:20:00,92.23,92.35,91.91,92.16,105585.0,92.23,92.35,91.91,92.16,105585.0
2022-09-08 10:30:00,92.15,92.35,92.04,92.21,40300.0,92.15,92.35,92.04,92.21,40300.0
2022-09-08 10:40:00,92.23,92.24,91.96,92.03,27134.0,92.23,92.24,91.96,92.03,27134.0
2022-09-08 10:50:00,92.03,92.22,92.01,92.12,27709.0,92.03,92.22,92.01,92.12,27709.0
2022-09-08 11:00:00,92.1,92.15,91.93,92.0,60745.0,92.1,92.15,91.93,92.0,60745.0
2022-09-08 11:10:00,92.03,92.08,91.81,91.82,50542.0,92.03,92.08,91.81,91.82,50542.0
2022-09-08 11:20:00,91.86,91.91,91.52,91.71,32707.0,91.86,91.91,91.52,91.71,32707.0
2022-09-08 11:30:00,91.73,91.73,91.33,91.33,30069.0,91.73,91.73,91.33,91.33,30069.0
2022-09-08 11:40:00,91.35,91.41,91.15,91.17,34377.0,91.35,91.41,91.15,91.17,34377.0
2022-09-08 11:50:00,91.19,91.26,91.01,91.25,22417.0,91.19,91.26,91.01,91.25,22417.0
2022-09-08 12:00:00,91.23,91.25,90.71,90.78,22972.0,91.23,91.25,90.71,90.78,22972.0
2022-09-08 12:10:00,90.82,90.82,90.52,90.52,60127.0,90.82,90.82,90.52,90.52,60127.0
2022-09-08 12:20:00,90.46,90.57,90.34,90.5,21752.0,90.46,90.57,90.34,90.5,21752.0
2022-09-08 12:30:00,90.5,90.68,90.46,90.49,32642.0,90.5,90.68,90.46,90.49,32642.0
2022-09-08 12:40:00,90.51,90.71,90.45,90.61,22739.0,90.51,90.71,90.45,90.61,22739.0
2022-09-08 12:50:00,90.63,90.89,90.58,90.77,54309.0,90.63,90.89,90.58,90.77,54309.0
2022-09-08 13:00:00,90.76,90.87,90.71,90.85,20899.0,90.76,90.87,90.71,90.85,20899.0
2022-09-08 13:10:00,90.8,91.1,90.8,91.06,22406.0,90.8,91.1,90.8,91.06,22406.0
2022-09-08 13:20:00,91.06,91.22,91.06,91.15,16265.0,91.06,91.22,91.06,91.15,16265.0
2022-09-08 13:30:00,91.17,91.3,91.1,91.28,18262.0,91.17,91.3,91.1,91.28,18262.0
2022-09-08 13:40:00,91.28,91.33,91.25,91.29,32795.0,91.28,91.33,91.25,91.29,32795.0
2022-09-08 13:50:00,91.29,91.32,90.96,91.14,40953.0,91.29,91.32,90.96,91.14,40953.0
2022-09-08 14:00:00,91.15,91.26,91.08,91.13,27139.0,91.15,91.26,91.08,91.13,27139.0
2022-09-08 14:10:00,91.14,91.21,91.02,91.18,25313.0,91.14,91.21,91.02,91.18,25313.0
2022-09-08 14:20:00,91.16,91.28,91.12,91.2,25490.0,91.16,91.28,91.12,91.2,25490.0
2022-09-08 14:30:00,91.2,91.5,91.2,91.4,46380.0,91.2,91.5,91.2,91.4,46380.0
2022-09-08 14:40:00,91.4,91.44,90.95,91.04,24841.0,91.4,91.44,90.95,91.04,24841.0
2022-09-08 14:50:00,91.05,91.19,91.0,91.06,22663.0,91.05,91.19,91.0,91.06,22663.0
2022-09-08 15:00:00,91.04,91.1,90.74,90.8,33270.0,91.04,91.1,90.74,90.8,33270.0
2022-09-08 15:10:00,90.79,90.92,90.68,90.86,51372.0,90.79,90.92,90.68,90.86,51372.0
2022-09-08 15:20:00,90.87,90.97,90.8,90.88,52116.0,90.87,90.97,90.8,90.88,52116.0
2022-09-08 15:30:00,90.87,90.96,90.81,90.91,86199.0,90.87,90.96,90.81,90.91,86199.0
2022-09-08 15:40:00,90.91,90.99,90.78,90.94,116523.0,90.91,90.99,90.78,90.94,116523.0
2022-09-08 15:50:00,90.92,91.28,90.92,91.26,381486.0,90.92,91.28,90.92,91.26,381486.0
2022-09-09 09:30:00,92.04,92.04,91.29,91.36,42106.0,92.04,92.04,91.29,91.36,42106.0
2022-09-09 09:40:00,91.36,91.77,91.36,91.43,41214.0,91.36,91.77,91.36,91.43,41214.0
2022-09-09 09:50:00,91.41,91.63,91.18,91.63,27749.0,91.41,91.63,91.18,91.63,27749.0
2022-09-09 10:00:00,91.55,91.91,91.55,91.87,31707.0,91.55,91.91,91.55,91.87,31707.0
2022-09-09 10:10:00,91.84,92.15,91.83,91.95,51312.0,91.84,92.15,91.83,91.95,51312.0
2022-09-09 10:20:00,91.94,92.28,91.84,92.23,45878.0,91.94,92.28,91.84,92.23,45878.0
2022-09-09 10:30:00,92.25,92.42,92.19,92.21,43135.0,92.25,92.42,92.19,92.21,43135.0
2022-09-09 10:40:00,92.2,92.54,92.2,92.46,46761.0,92.2,92.54,92.2,92.46,46761.0
2022-09-09 10:50:00,92.48,92.56,92.45,92.5,33147.0,92.48,92.56,92.45,92.5,33147.0
2022-09-09 11:00:00,92.53,92.57,92.38,92.53,23559.0,92.53,92.57,92.38,92.53,23559.0
2022-09-09 11:10:00,92.54,92.55,92.35,92.43,25413.0,92.54,92.55,92.35,92.43,25413.0
2022-09-09 11:20:00,92.44,92.66,92.41,92.57,40706.0,92.44,92.66,92.41,92.57,40706.0
2022-09-09 11:30:00,92.56,92.56,92.38,92.5,36609.0,92.56,92.56,92.38,92.5,36609.0
2022-09-09 11:40:00,92.5,92.59,92.45,92.54,20446.0,92.5,92.59,92.45,92.54,20446.0
2022-09-09 11:50:00,92.53,92.75,92.48,92.69,18692.0,92.53,92.75,92.48,92.69,18692.0
2022-09-09 12:00:00,92.67,92.75,92.5,92.64,27676.0,92.67,92.75,92.5,92.64,27676.0
2022-09-09 12:10:00,92.66,92.7,92.56,92.66,19930.0,92.66,92.7,92.56,92.66,19930.0
2022-09-09 12:20:00,92.66,92.66,92.29,92.32,19552.0,92.66,92.66,92.29,92.32,19552.0
2022-09-09 12:30:00,92.33,92.46,92.31,92.33,19362.0,92.33,92.46,92.31,92.33,19362.0
2022-09-09 12:40:00,92.34,92.46,92.34,92.45,16618.0,92.34,92.46,92.34,92.45,16618.0
2022-09-09 12:50:00,92.45,92.53,92.35,92.36,19365.0,92.45,92.53,92.35,92.36,19365.0
2022-09-09 13:00:00,92.35,92.45,92.32,92.44,15645.0,92.35,92.45,92.32,92.44,15645.0
2022-09-09 13:10:00,92.45,92.52,92.44,92.47,15480.0,92.45,92.52,92.44,92.47,15480.0
2022-09-09 13:20:00,92.47,92.52,92.39,92.42,15221.0,92.47,92.52,92.39,92.42,15221.0
2022-09-09 13:30:00,92.4,92.5,92.36,92.41,46913.0,92.4,92.5,92.36,92.41,46913.0
2022-09-09 13:40:00,92.4,92.46,92.2,92.28,31035.0,92.4,92.46,92.2,92.28,31035.0
2022-09-09 13:50:00,92.3,92.31,92.22,92.28,18034.0,92.3,92.31,92.22,92.28,18034.0
2022-09-09 14:00:00,92.3,92.44,92.24,92.42,14311.0,92.3,92.44,92.24,92.42,14311.0
2022-09-09 14:10:00,92.4,92.41,92.26,92.4,15196.0,92.4,92.41,92.26,92.4,15196.0
2022-09-09 14:20:00,92.4,92.51,92.38,92.47,17268.0,92.4,92.51,92.38,92.47,17268.0
2022-09-09 14:30:00,92.46,92.62,92.46,92.61,12646.0,92.46,92.62,92.46,92.61,12646.0
2022-09-09 14:40:00,92.6,92.61,92.5,92.51,12407.0,92.6,92.61,92.5,92.51,12407.0
2022-09-09 14:50:00,92.51,92.54,92.43,92.48,17607.0,92.51,92.54,92.43,92.48,17607.0
2022-09-09 15:00:00,92.48,92.52,92.4,92.43,14133.0,92.48,92.52,92.4,92.43,14133.0
2022-09-09 15:10:00,92.44,92.49,92.4,92.48,17164.0,92.44,92.49,92.4,92.48,17164.0
2022-09-09 15:20:00,92.47,92.48,92.3,92.35,30405.0,92.47,92.48,92.3,92.35,30405.0
2022-09-09 15:30:00,92.34,92.34,92.18,92.19,42128.0,92.34,92.34,92.18,92.19,42128.0
2022-09-09 15:40:00,92.18,92.35,92.18,92.24,45354.0,92.18,92.35,92.18,92.24,45354.0
2022-09-09 15:50:00,92.23,92.26,91.95,92.0,170940.0,92.23,92.26,91.95,92.0,170940.0
2022-09-12 09:30:00,92.39,92.68,91.46,91.58,44612.0,92.39,92.68,91.46,91.58,44612.0
2022-09-12 09:40:00,91.53,92.11,91.53,92.03,28000.0,91.53,92.11,91.53,92.03,28000.0
2022-09-12 09:50:00,91.98,92.32,91.96,92.29,19499.0,91.98,92.32,91.96,92.29,19499.0
2022-09-12 10:00:00,92.27,92.67,92.22,92.51,18764.0,92.27,92.67,92.22,92.51,18764.0
2022-09-12 10:10:00,92.49,92.93,92.39,92.88,29133.0,92.49,92.93,92.39,92.88,29133.0
2022-09-12 10:20:00,92.84,93.13,92.83,93.03,15193.0,92.84,93.13,92.83,93.03,15193.0
2022-09-12 10:30:00,93.05,93.16,92.97,93.14,27836.0,93.05,93.16,92.97,93.14,27836.0
2022-09-12 10:40:00,93.14,93.58,93.14,93.4,38596.0,93.14,93.58,93.14,93.4,38596.0
2022-09-12 10:50:00,93.38,93.57,93.36,93.43,25901.0,93.38,93.57,93.36,93.43,25901.0
2022-09-12 11:00:00,93.44,93.54,93.41,93.52,17135.0,93.44,93.54,93.41,93.52,17135.0
2022-09-12 11:10:00,93.51,93.57,93.25,93.36,10294.0,93.51,93.57,93.25,93.36,10294.0
2022-09-12 11:20:00,93.34,93.4,93.27,93.29,9782.0,93.34,93.4,93.27,93.29,9782.0
2022-09-12 11:30:00,93.3,93.37,93.23,93.25,11896.0,93.3,93.37,93.23,93.25,11896.0
2022-09-12 11:40:00,93.27,93.28,93.05,93.07,10433.0,93.27,93.28,93.05,93.07,10433.0
2022-09-12 11:50:00,93.09,93.18,92.93,92.96,14095.0,93.09,93.18,92.93,92.96,14095.0
2022-09-12 12:00:00,92.98,93.07,92.9,92.9,10176.0,92.98,93.07,92.9,92.9,10176.0
2022-09-12 12:10:00,92.86,93.04,92.84,92.87,16361.0,92.86,93.04,92.84,92.87,16361.0
2022-09-12 12:20:00,92.84,92.99,92.8,92.8,9156.0,92.84,92.99,92.8,92.8,9156.0
2022-09-12 12:30:00,92.83,92.84,92.69,92.75,7547.0,92.83,92.84,92.69,92.75,7547.0
2022-09-12 12:40:00,92.74,92.83,92.65,92.73,10266.0,92.74,92.83,92.65,92.73,10266.0
2022-09-12 12:50:00,92.73,92.75,92.68,92.69,13536.0,92.73,92.75,92.68,92.69,13536.0
2022-09-12 13:00:00,92.71,92.71,92.48,92.59,15082.0,92.71,92.71,92.48,92.59,15082.0
2022-09-12 13:10:00,92.59,92.88,92.58,92.86,23036.0,92.59,92.88,92.58,92.86,23036.0
2022-09-12 13:20:00,92.88,93.07,92.86,93.01,7933.0,92.88,93.07,92.86,93.01,7933.0
2022-09-12 13:30:00,93.0,93.0,92.92,92.99,8058.0,93.0,93.0,92.92,92.99,8058.0
2022-09-12 13:40:00,92.97,92.99,92.88,92.9,5559.0,92.97,92.99,92.88,92.9,5559.0
2022-09-12 13:50:00,92.93,93.01,92.93,92.96,5313.0,92.93,93.01,92.93,92.96,5313.0
2022-09-12 14:00:00,92.92,92.98,92.89,92.98,9062.0,92.92,92.98,92.89,92.98,9062.0
2022-09-12 14:10:00,92.97,93.14,92.96,93.01,18845.0,92.97,93.14,92.96,93.01,18845.0
2022-09-12 14:20:00,93.02,93.05,92.9,92.92,18829.0,93.02,93.05,92.9,92.92,18829.0
2022-09-12 14:30:00,92.93,93.05,92.9,93.05,12043.0,92.93,93.05,92.9,93.05,12043.0
2022-09-12 14:40:00,93.05,93.14,93.0,93.09,14873.0,93.05,93.14,93.0,93.09,14873.0
2022-09-12 14:50:00,93.13,93.17,92.98,93.01,14048.0,93.13,93.17,92.98,93.01,14048.0
2022-09-12 15:00:00,93.01,93.1,92.94,93.08,13037.0,93.01,93.1,92.94,93.08,13037.0
2022-09-12 15:10:00,93.06,93.08,92.76,92.77,13560.0,93.06,93.08,92.76,92.77,13560.0
2022-09-12 15:20:00,92.8,92.84,92.66,92.7,13069.0,92.8,92.84,92.66,92.7,13069.0
2022-09-12 15:30:00,92.68,92.79,92.66,92.79,37748.0,92.68,92.79,92.66,92.79,37748.0
2022-09-12 15:40:00,92.78,92.98,92.69,92.98,32868.0,92.78,92.98,92.69,92.98,32868.0
2022-09-12 15:50:00,92.96,93.03,92.81,92.93,150270.0,92.96,93.03,92.81,92.93,150270.0
2022-09-13 09:30:00,91.7,92.17,90.87,90.92,38562.0,91.7,92.17,90.87,90.92,38562.0
2022-09-13 09:40:00,91.01,91.33,91.0,91.12,47275.0,91.01,91.33,91.0,91.12,47275.0
2022-09-13 09:50:00,91.09,91.3,90.84,90.95,24028.0,91.09,91.3,90.84,90.95,24028.0
2022-09-13 10:00:00,90.91,91.0,90.64,90.69,28770.0,90.91,91.0,90.64,90.69,28770.0
2022-09-13 10:10:00,90.66,91.36,90.66,91.33,31413.0,90.66,91.36,90.66,91.33,31413.0
2022-09-13 10:20:00,91.32,91.43,91.16,91.39,29479.0,91.32,91.43,91.16,91.39,29479.0
2022-09-13 10:30:00,91.36,91.48,91.31,91.43,22921.0,91.36,91.48,91.31,91.43,22921.0
2022-09-13 10:40:00,91.42,91.5,91.31,91.45,20907.0,91.42,91.5,91.31,91.45,20907.0
2022-09-13 10:50:00,91.44,91.46,91.27,91.38,28988.0,91.44,91.46,91.27,91.38,28988.0
2022-09-13 11:00:00,91.35,91.49,91.33,91.47,33129.0,91.35,91.49,91.33,91.47,33129.0
2022-09-13 11:10:00,91.47,91.57,91.37,91.39,17520.0,91.47,91.57,91.37,91.39,17520.0
2022-09-13 11:20:00,91.37,91.39,91.12,91.17,19591.0,91.37,91.39,91.12,91.17,19591.0
2022-09-13 11:30:00,91.14,91.3,91.02,91.26,12144.0,91.14,91.3,91.02,91.26,12144.0
2022-09-13 11:40:00,91.25,91.48,91.16,91.25,18790.0,91.25,91.48,91.16,91.25,18790.0
2022-09-13 11:50:00,91.25,91.25,90.97,91.03,16033.0,91.25,91.25,90.97,91.03,16033.0
2022-09-13 12:00:00,91.02,91.04,90.86,90.98,14916.0,91.02,91.04,90.86,90.98,14916.0
2022-09-13 12:10:00,90.98,91.25,90.93,91.24,20382.0,90.98,91.25,90.93,91.24,20382.0
2022-09-13 12:20:00,91.23,91.23,91.05,91.07,15916.0,91.23,91.23,91.05,91.07,15916.0
2022-09-13 12:30:00,91.05,91.12,90.95,91.01,24295.0,91.05,91.12,90.95,91.01,24295.0
2022-09-13 12:40:00,91.03,91.04,90.74,90.91,33295.0,91.03,91.04,90.74,90.91,33295.0
2022-09-13 12:50:00,90.89,91.02,90.86,91.01,14797.0,90.89,91.02,90.86,91.01,14797.0
2022-09-13 13:00:00,91.0,91.19,90.97,91.03,32106.0,91.0,91.19,90.97,91.03,32106.0
2022-09-13 13:10:00,91.02,91.05,90.94,90.94,18805.0,91.02,91.05,90.94,90.94,18805.0
2022-09-13 13:20:00,90.94,91.16,90.9,91.03,17671.0,90.94,91.16,90.9,91.03,17671.0
2022-09-13 13:30:00,91.03,91.07,90.78,90.79,28303.0,91.03,91.07,90.78,90.79,28303.0
2022-09-13 13:40:00,90.78,90.8,90.7,90.8,32320.0,90.78,90.8,90.7,90.8,32320.0
2022-09-13 13:50:00,90.81,90.82,90.65,90.69,18332.0,90.81,90.82,90.65,90.69,18332.0
2022-09-13 14:00:00,90.72,90.74,90.51,90.55,20883.0,90.72,90.74,90.51,90.55,20883.0
2022-09-13 14:10:00,90.6,90.92,90.51,90.92,23147.0,90.6,90.92,90.51,90.92,23147.0
2022-09-13 14:20:00,90.94,90.96,90.71,90.75,19788.0,90.94,90.96,90.71,90.75,19788.0
2022-09-13 14:30:00,90.75,90.75,90.55,90.59,64970.0,90.75,90.75,90.55,90.59,64970.0
2022-09-13 14:40:00,90.58,90.62,90.51,90.52,13042.0,90.58,90.62,90.51,90.52,13042.0
2022-09-13 14:50:00,90.52,90.6,90.38,90.57,24626.0,90.52,90.6,90.38,90.57,24626.0
2022-09-13 15:00:00,90.57,90.62,90.42,90.43,18316.0,90.57,90.62,90.42,90.43,18316.0
2022-09-13 15:10:00,90.44,90.45,90.18,90.26,31557.0,90.44,90.45,90.18,90.26,31557.0
2022-09-13 15:20:00,90.25,90.3,90.17,90.17,179799.0,90.25,90.3,90.17,90.17,179799.0
2022-09-13 15:30:00,90.18,90.23,90.01,90.18,50226.0,90.18,90.23,90.01,90.18,50226.0
2022-09-13 15:40:00,90.18,90.18,89.88,90.12,134439.0,90.18,90.18,89.88,90.12,134439.0
2022-09-13 15:50:00,90.11,90.28,89.98,90.05,395107.0,90.11,90.28,89.98,90.05,395107.0
2022-09-14 09:30:00,89.94,90.04,89.57,89.61,65194.0,89.94,90.04,89.57,89.61,65194.0
2022-09-14 09:40:00,89.58,89.72,89.2,89.22,113104.0,89.58,89.72,89.2,89.22,113104.0
2022-09-14 09:50:00,89.2,89.41,89.03,89.16,127183.0,89.2,89.41,89.03,89.16,127183.0
2022-09-14 10:00:00,89.17,89.28,88.81,88.91,157764.0,89.17,89.28,88.81,88.91,157764.0
2022-09-14 10:10:00,88.92,89.28,88.26,88.27,630414.0,88.92,89.28,88.26,88.27,630414.0
2022-09-14 10:20:00,88.28,88.39,86.45,86.45,478058.0,88.28,88.39,86.45,86.45,478058.0
2022-09-14 10:30:00,86.41,87.33,86.31,87.21,291208.0,86.41,87.33,86.31,87.21,291208.0
2022-09-14 10:40:00,87.19,87.22,86.59,86.63,154207.0,87.19,87.22,86.59,86.63,154207.0
2022-09-14 10:50:00,86.62,87.17,86.53,87.03,230409.0,86.62,87.17,86.53,87.03,230409.0
2022-09-14 11:00:00,87.03,87.55,87.02,87.41,130369.0,87.03,87.55,87.02,87.41,130369.0
2022-09-14 11:10:00,87.39,87.48,86.98,87.05,71150.0,87.39,87.48,86.98,87.05,71150.0
2022-09-14 11:20:00,87.03,87.05,86.78,86.92,74706.0,87.03,87.05,86.78,86.92,74706.0
2022-09-14 11:30:00,86.88,87.02,86.48,86.96,116268.0,86.88,87.02,86.48,86.96,116268.0
2022-09-14 11:40:00,86.94,87.1,86.84,87.04,32617.0,86.94,87.1,86.84,87.04,32617.0
2022-09-14 11:50:00,87.02,87.24,86.93,87.07,57191.0,87.02,87.24,86.93,87.07,57191.0
2022-09-14 12:00:00,87.1,87.23,86.81,86.83,49691.0,87.1,87.23,86.81,86.83,49691.0
2022-09-14 12:10:00,86.8,86.86,86.53,86.56,67211.0,86.8,86.86,86.53,86.56,67211.0
2022-09-14 12:20:00,86.56,86.72,86.35,86.38,61626.0,86.56,86.72,86.35,86.38,61626.0
2022-09-14 12:30:00,86.39,86.7,86.37,86.52,56361.0,86.39,86.7,86.37,86.52,56361.0
2022-09-14 12:40:00,86.52,86.87,86.46,86.81,149257.0,86.52,86.87,86.46,86.81,149257.0
2022-09-14 12:50:00,86.79,86.99,86.74,86.84,41685.0,86.79,86.99,86.74,86.84,41685.0
2022-09-14 13:00:00,86.86,86.98,86.69,86.73,55366.0,86.86,86.98,86.69,86.73,55366.0
2022-09-14 13:10:00,86.72,86.88,86.61,86.62,45906.0,86.72,86.88,86.61,86.62,45906.0
2022-09-14 13:20:00,86.62,86.69,86.45,86.45,47150.0,86.62,86.69,86.45,86.45,47150.0
2022-09-14 13:30:00,86.44,86.45,86.09,86.13,46055.0,86.44,86.45,86.09,86.13,46055.0
2022-09-14 13:40:00,86.14,86.16,85.41,85.41,77017.0,86.14,86.16,85.41,85.41,77017.0
2022-09-14 13:50:00,85.4,85.81,85.38,85.47,259009.0,85.4,85.81,85.38,85.47,259009.0
2022-09-14 14:00:00,85.46,85.48,85.01,85.05,161226.0,85.46,85.48,85.01,85.05,161226.0
2022-09-14 14:10:00,85.07,85.32,84.88,85.09,108004.0,85.07,85.32,84.88,85.09,108004.0
2022-09-14 14:20:00,85.09,85.1,84.73,84.81,147724.0,85.09,85.1,84.73,84.81,147724.0
2022-09-14 14:30:00,84.81,84.93,84.62,84.62,189543.0,84.81,84.93,84.62,84.62,189543.0
2022-09-14 14:40:00,84.64,84.83,84.44,84.45,235806.0,84.64,84.83,84.44,84.45,235806.0
2022-09-14 14:50:00,84.45,84.5,82.1,82.88,740387.0,84.45,84.5,82.1,82.88,740387.0
2022-09-14 15:00:00,82.88,82.98,82.43,82.64,481613.0,82.88,82.98,82.43,82.64,481613.0
2022-09-14 15:10:00,82.65,82.9,82.28,82.8,291059.0,82.65,82.9,82.28,82.8,291059.0
2022-09-14 15:20:00,82.81,83.43,82.78,83.08,233903.0,82.81,83.43,82.78,83.08,233903.0
2022-09-14 15:30:00,83.07,83.3,82.86,83.23,204591.0,83.07,83.3,82.86,83.23,204591.0
2022-09-14 15:40:00,83.24,83.67,83.15,83.65,291231.0,83.24,83.67,83.15,83.65,291231.0
2022-09-14 15:50:00,83.64,84.26,83.62,83.92,805553.0,83.64,84.26,83.62,83.92,805553.0
2022-09-15 09:30:00,84.0,85.3,83.55,84.95,428443.0,84.0,85.3,83.55,84.95,428443.0
2022-09-15 09:40:00,84.98,85.59,84.92,85.27,280360.0,84.98,85.59,84.92,85.27,280360.0
2022-09-15 09:50:00,85.25,85.7,84.95,85.53,263889.0,85.25,85.7,84.95,85.53,263889.0
2022-09-15 10:00:00,85.5,86.44,85.43,86.15,270547.0,85.5,86.44,85.43,86.15,270547.0
2022-09-15 10:10:00,86.15,86.64,86.02,86.51,119548.0,86.15,86.64,86.02,86.51,119548.0
2022-09-15 10:20:00,86.5,86.55,86.19,86.23,111124.0,86.5,86.55,86.19,86.23,111124.0
2022-09-15 10:30:00,86.22,86.25,85.79,86.0,158515.0,86.22,86.25,85.79,86.0,158515.0
2022-09-15 10:40:00,86.02,86.85,86.02,86.56,154241.0,86.02,86.85,86.02,86.56,154241.0
2022-09-15 10:50:00,86.56,86.88,86.26,86.81,218080.0,86.56,86.88,86.26,86.81,218080.0
2022-09-15 11:00:00,86.79,86.84,86.33,86.33,137940.0,86.79,86.84,86.33,86.33,137940.0
2022-09-15 11:10:00,86.35,86.37,85.88,86.15,69613.0,86.35,86.37,85.88,86.15,69613.0
2022-09-15 11:20:00,86.17,86.17,85.79,85.86,76272.0,86.17,86.17,85.79,85.86,76272.0
2022-09-15 11:30:00,85.85,85.89,85.63,85.65,68194.0,85.85,85.89,85.63,85.65,68194.0
2022-09-15 11:40:00,85.67,85.88,85.56,85.84,68556.0,85.67,85.88,85.56,85.84,68556.0
2022-09-15 11:50:00,85.85,86.08,85.82,85.97,63194.0,85.85,86.08,85.82,85.97,63194.0
2022-09-15 12:00:00,85.97,86.12,85.9,85.95,116326.0,85.97,86.12,85.9,85.95,116326.0
2022-09-15 12:10:00,85.95,86.08,85.9,86.04,91197.0,85.95,86.08,85.9,86.04,91197.0
2022-09-15 12:20:00,86.06,86.06,85.89,85.94,75799.0,86.06,86.06,85.89,85.94,75799.0
2022-09-15 12:30:00,85.95,86.28,85.89,86.06,125884.0,85.95,86.28,85.89,86.06,125884.0
2022-09-15 12:40:00,86.08,86.19,86.0,86.01,72069.0,86.08,86.19,86.0,86.01,72069.0
2022-09-15 12:50:00,86.01,86.1,85.99,86.02,72005.0,86.01,86.1,85.99,86.02,72005.0
2022-09-15 13:00:00,86.03,86.33,86.02,86.13,208097.0,86.03,86.33,86.02,86.13,208097.0
2022-09-15 13:10:00,86.16,86.25,85.96,86.04,302515.0,86.16,86.25,85.96,86.04,302515.0
2022-09-15 13:20:00,86.06,86.38,86.0,86.22,222615.0,86.06,86.38,86.0,86.22,222615.0
2022-09-15 13:30:00,86.21,86.27,86.08,86.2,122441.0,86.21,86.27,86.08,86.2,122441.0
2022-09-15 13:40:00,86.2,86.43,86.0,86.08,150467.0,86.2,86.43,86.0,86.08,150467.0
2022-09-15 13:50:00,86.08,86.18,86.0,86.04,68749.0,86.08,86.18,86.0,86.04,68749.0
2022-09-15 14:00:00,86.04,86.3,85.91,86.28,55150.0,86.04,86.3,85.91,86.28,55150.0
2022-09-15 14:10:00,86.29,86.57,86.24,86.55,78285.0,86.29,86.57,86.24,86.55,78285.0
2022-09-15 14:20:00,86.54,87.08,86.54,86.97,59954.0,86.54,87.08,86.54,86.97,59954.0
2022-09-15 14:30:00,86.99,87.05,86.87,87.04,48989.0,86.99,87.05,86.87,87.04,48989.0
2022-09-15 14:40:00,87.04,87.04,86.64,86.67,48240.0,87.04,87.04,86.64,86.67,48240.0
2022-09-15 14:50:00,86.66,86.71,86.45,86.5,62667.0,86.66,86.71,86.45,86.5,62667.0
2022-09-15 15:00:00,86.53,86.56,86.4,86.49,57611.0,86.53,86.56,86.4,86.49,57611.0
2022-09-15 15:10:00,86.48,86.67,86.31,86.54,75514.0,86.48,86.67,86.31,86.54,75514.0
2022-09-15 15:20:00,86.53,86.72,86.38,86.41,130894.0,86.53,86.72,86.38,86.41,130894.0
2022-09-15 15:30:00,86.4,86.47,86.14,86.42,147178.0,86.4,86.47,86.14,86.42,147178.0
2022-09-15 15:40:00,86.41,86.44,86.19,86.35,253771.0,86.41,86.44,86.19,86.35,253771.0
2022-09-15 15:50:00,86.37,86.51,85.8,85.99,696190.0,86.37,86.51,85.8,85.99,696190.0
2022-09-16 09:30:00,85.44,85.55,84.84,84.84,473475.0,85.44,85.55,84.84,84.84,473475.0
2022-09-16 09:40:00,84.92,85.57,84.0,84.18,129859.0,84.92,85.57,84.0,84.18,129859.0
2022-09-16 09:50:00,84.16,84.52,84.01,84.14,50828.0,84.16,84.52,84.01,84.14,50828.0
2022-09-16 10:00:00,84.16,84.22,83.8,83.86,62773.0,84.16,84.22,83.8,83.86,62773.0
2022-09-16 10:10:00,83.91,84.58,83.91,84.47,114853.0,83.91,84.58,83.91,84.47,114853.0
2022-09-16 10:20:00,84.48,85.03,84.48,84.76,63220.0,84.48,85.03,84.48,84.76,63220.0
2022-09-16 10:30:00,84.76,84.96,84.58,84.58,42248.0,84.76,84.96,84.58,84.58,42248.0
2022-09-16 10:40:00,84.54,84.75,84.37,84.52,42903.0,84.54,84.75,84.37,84.52,42903.0
2022-09-16 10:50:00,84.53,84.7,84.45,84.52,60873.0,84.53,84.7,84.45,84.52,60873.0
2022-09-16 11:00:00,84.52,84.8,84.37,84.59,79314.0,84.52,84.8,84.37,84.59,79314.0
2022-09-16 11:10:00,84.59,84.59,84.29,84.29,52804.0,84.59,84.59,84.29,84.29,52804.0
2022-09-16 11:20:00,84.28,84.4,84.11,84.21,34677.0,84.28,84.4,84.11,84.21,34677.0
2022-09-16 11:30:00,84.21,84.24,83.96,84.03,50995.0,84.21,84.24,83.96,84.03,50995.0
2022-09-16 11:40:00,84.08,84.24,84.03,84.22,95185.0,84.08,84.24,84.03,84.22,95185.0
2022-09-16 11:50:00,84.2,84.24,83.9,83.97,92072.0,84.2,84.24,83.9,83.97,92072.0
2022-09-16 12:00:00,83.97,83.97,83.68,83.74,147120.0,83.97,83.97,83.68,83.74,147120.0
2022-09-16 12:10:00,83.76,83.83,83.56,83.56,73455.0,83.76,83.83,83.56,83.56,73455.0
2022-09-16 12:20:00,83.58,83.59,83.43,83.46,56662.0,83.58,83.59,83.43,83.46,56662.0
2022-09-16 12:30:00,83.47,83.47,83.11,83.13,69251.0,83.47,83.47,83.11,83.13,69251.0
2022-09-16 12:40:00,83.15,83.21,83.04,83.16,36315.0,83.15,83.21,83.04,83.16,36315.0
2022-09-16 12:50:00,83.16,83.5,83.16,83.5,75283.0,83.16,83.5,83.16,83.5,75283.0
2022-09-16 13:00:00,83.5,83.64,83.46,83.5,62267.0,83.5,83.64,83.46,83.5,62267.0
2022-09-16 13:10:00,83.49,83.62,83.48,83.5,31765.0,83.49,83.62,83.48,83.5,31765.0
2022-09-16 13:20:00,83.5,83.53,83.29,83.3,41896.0,83.5,83.53,83.29,83.3,41896.0
2022-09-16 13:30:00,83.34,83.51,83.23,83.28,80576.0,83.34,83.51,83.23,83.28,80576.0
2022-09-16 13:40:00,83.28,83.36,83.11,83.14,39698.0,83.28,83.36,83.11,83.14,39698.0
2022-09-16 13:50:00,83.14,83.17,82.93,83.07,75390.0,83.14,83.17,82.93,83.07,75390.0
2022-09-16 14:00:00,83.06,83.29,83.02,83.23,72139.0,83.06,83.29,83.02,83.23,72139.0
2022-09-16 14:10:00,83.23,83.58,83.23,83.4,56020.0,83.23,83.58,83.23,83.4,56020.0
2022-09-16 14:20:00,83.4,83.84,83.34,83.82,73527.0,83.4,83.84,83.34,83.82,73527.0
2022-09-16 14:30:00,83.83,83.92,83.71,83.82,51990.0,83.83,83.92,83.71,83.82,51990.0
2022-09-16 14:40:00,83.84,84.11,83.81,84.09,59871.0,83.84,84.11,83.81,84.09,59871.0
2022-09-16 14:50:00,84.08,84.08,83.85,83.95,54491.0,84.08,84.08,83.85,83.95,54491.0
2022-09-16 15:00:00,83.95,84.07,83.92,83.99,86438.0,83.95,84.07,83.92,83.99,86438.0
2022-09-16 15:10:00,83.99,83.99,83.67,83.76,111936.0,83.99,83.99,83.67,83.76,111936.0
2022-09-16 15:20:00,83.79,84.05,83.79,83.98,86090.0,83.79,84.05,83.79,83.98,86090.0
2022-09-16 15:30:00,83.97,84.24,83.91,84.24,172814.0,83.97,84.24,83.91,84.24,172814.0
2022-09-16 15:40:00,84.25,84.58,84.23,84.3,214588.0,84.25,84.58,84.23,84.3,214588.0
2022-09-16 15:50:00,84.3,84.56,84.08,84.25,644832.0,84.3,84.56,84.08,84.25,644832.0
2022-09-19 09:30:00,83.84,84.41,83.51,83.82,72255.0,83.84,84.41,83.51,83.82,72255.0
2022-09-19 09:40:00,83.9,84.76,83.84,84.65,45167.0,83.9,84.76,83.84,84.65,45167.0
2022-09-19 09:50:00,84.62,84.68,84.35,84.68,51298.0,84.62,84.68,84.35,84.68,51298.0
2022-09-19 10:00:00,84.67,84.75,84.42,84.48,35852.0,84.67,84.75,84.42,84.48,35852.0
2022-09-19 10:10:00,84.47,84.47,84.13,84.19,34313.0,84.47,84.47,84.13,84.19,34313.0
2022-09-19 10:20:00,84.19,84.31,83.92,84.12,51989.0,84.19,84.31,83.92,84.12,51989.0
2022-09-19 10:30:00,84.12,84.25,83.93,84.15,56497.0,84.12,84.25,83.93,84.15,56497.0
2022-09-19 10:40:00,84.15,84.3,84.11,84.13,140595.0,84.15,84.3,84.11,84.13,140595.0
2022-09-19 10:50:00,84.13,84.43,84.09,84.32,133330.0,84.13,84.43,84.09,84.32,133330.0
2022-09-19 11:00:00,84.33,84.8,84.33,84.66,50087.0,84.33,84.8,84.33,84.66,50087.0
2022-09-19 11:10:00,84.68,84.83,84.51,84.62,26169.0,84.68,84.83,84.51,84.62,26169.0
2022-09-19 11:20:00,84.66,84.77,84.41,84.43,35693.0,84.66,84.77,84.41,84.43,35693.0
2022-09-19 11:30:00,84.42,84.67,84.28,84.61,27696.0,84.42,84.67,84.28,84.61,27696.0
2022-09-19 11:40:00,84.6,84.71,84.55,84.67,26391.0,84.6,84.71,84.55,84.67,26391.0
2022-09-19 11:50:00,84.68,84.69,84.47,84.55,50361.0,84.68,84.69,84.47,84.55,50361.0
2022-09-19 12:00:00,84.57,84.68,84.47,84.58,23893.0,84.57,84.68,84.47,84.58,23893.0
2022-09-19 12:10:00,84.58,84.75,84.51,84.71,55464.0,84.58,84.75,84.51,84.71,55464.0
2022-09-19 12:20:00,84.7,84.7,84.47,84.53,78538.0,84.7,84.7,84.47,84.53,78538.0
2022-09-19 12:30:00,84.54,84.71,84.49,84.6,32749.0,84.54,84.71,84.49,84.6,32749.0
2022-09-19 12:40:00,84.59,84.61,84.43,84.44,37398.0,84.59,84.61,84.43,84.44,37398.0
2022-09-19 12:50:00,84.46,84.59,84.46,84.56,24039.0,84.46,84.59,84.46,84.56,24039.0
2022-09-19 13:00:00,84.57,84.84,84.56,84.84,23217.0,84.57,84.84,84.56,84.84,23217.0
2022-09-19 13:10:00,84.84,84.84,84.7,84.72,29662.0,84.84,84.84,84.7,84.72,29662.0
2022-09-19 13:20:00,84.73,84.9,84.73,84.78,26059.0,84.73,84.9,84.73,84.78,26059.0
2022-09-19 13:30:00,84.78,84.79,84.6,84.69,30017.0,84.78,84.79,84.6,84.69,30017.0
2022-09-19 13:40:00,84.69,84.8,84.57,84.71,33184.0,84.69,84.8,84.57,84.71,33184.0
2022-09-19 13:50:00,84.74,84.77,84.6,84.68,36860.0,84.74,84.77,84.6,84.68,36860.0
2022-09-19 14:00:00,84.69,84.7,84.48,84.53,21625.0,84.69,84.7,84.48,84.53,21625.0
2022-09-19 14:10:00,84.53,84.57,84.45,84.52,28326.0,84.53,84.57,84.45,84.52,28326.0
2022-09-19 14:20:00,84.51,84.7,84.5,84.65,25337.0,84.51,84.7,84.5,84.65,25337.0
2022-09-19 14:30:00,84.66,84.68,84.44,84.61,35330.0,84.66,84.68,84.44,84.61,35330.0
2022-09-19 14:40:00,84.6,84.64,84.52,84.56,28255.0,84.6,84.64,84.52,84.56,28255.0
2022-09-19 14:50:00,84.54,84.66,84.53,84.63,42500.0,84.54,84.66,84.53,84.63,42500.0
2022-09-19 15:00:00,84.64,84.8,84.64,84.75,83413.0,84.64,84.8,84.64,84.75,83413.0
2022-09-19 15:10:00,84.76,84.98,84.73,84.87,79679.0,84.76,84.98,84.73,84.87,79679.0
2022-09-19 15:20:00,84.85,84.95,84.84,84.87,63065.0,84.85,84.95,84.84,84.87,63065.0
2022-09-19 15:30:00,84.86,84.91,84.71,84.88,86493.0,84.86,84.91,84.71,84.88,86493.0
2022-09-19 15:40:00,84.89,84.98,84.77,84.77,154051.0,84.89,84.98,84.77,84.77,154051.0
2022-09-19 15:50:00,84.77,84.81,84.57,84.77,251684.0,84.77,84.81,84.57,84.77,251684.0
2022-09-20 09:30:00,84.83,84.83,83.54,83.57,63505.0,84.83,84.83,83.54,83.57,63505.0
2022-09-20 09:40:00,83.54,83.84,82.93,82.97,59947.0,83.54,83.84,82.93,82.97,59947.0
2022-09-20 09:50:00,82.93,83.44,82.78,83.37,95931.0,82.93,83.44,82.78,83.37,95931.0
2022-09-20 10:00:00,83.4,83.4,83.02,83.38,64767.0,83.4,83.4,83.02,83.38,64767.0
2022-09-20 10:10:00,83.34,83.83,83.19,83.64,71270.0,83.34,83.83,83.19,83.64,71270.0
2022-09-20 10:20:00,83.62,83.74,83.47,83.67,75843.0,83.62,83.74,83.47,83.67,75843.0
2022-09-20 10:30:00,83.67,83.81,83.61,83.78,46243.0,83.67,83.81,83.61,83.78,46243.0
2022-09-20 10:40:00,83.83,83.98,83.7,83.98,39469.0,83.83,83.98,83.7,83.98,39469.0
2022-09-20 10:50:00,83.99,84.15,83.87,84.01,152213.0,83.99,84.15,83.87,84.01,152213.0
2022-09-20 11:00:00,83.99,84.14,83.84,83.93,70401.0,83.99,84.14,83.84,83.93,70401.0
2022-09-20 11:10:00,83.93,83.94,83.7,83.85,56358.0,83.93,83.94,83.7,83.85,56358.0
2022-09-20 11:20:00,83.83,83.83,83.57,83.74,41466.0,83.83,83.83,83.57,83.74,41466.0
2022-09-20 11:30:00,83.74,83.76,83.5,83.56,166297.0,83.74,83.76,83.5,83.56,166297.0
2022-09-20 11:40:00,83.56,84.14,83.5,84.14,80139.0,83.56,84.14,83.5,84.14,80139.0
2022-09-20 11:50:00,84.14,84.19,83.96,83.99,36179.0,84.14,84.19,83.96,83.99,36179.0
2022-09-20 12:00:00,83.99,84.12,83.85,83.93,49126.0,83.99,84.12,83.85,83.93,49126.0
2022-09-20 12:10:00,83.99,84.1,83.92,84.02,35253.0,83.99,84.1,83.92,84.02,35253.0
2022-09-20 12:20:00,84.01,84.16,83.97,83.97,23220.0,84.01,84.16,83.97,83.97,23220.0
2022-09-20 12:30:00,84.0,84.01,83.81,83.98,17350.0,84.0,84.01,83.81,83.98,17350.0
2022-09-20 12:40:00,83.95,84.06,83.91,84.01,22682.0,83.95,84.06,83.91,84.01,22682.0
2022-09-20 12:50:00,84.03,84.12,83.89,83.94,32649.0,84.03,84.12,83.89,83.94,32649.0
2022-09-20 13:00:00,83.93,83.94,83.71,83.88,26086.0,83.93,83.94,83.71,83.88,26086.0
2022-09-20 13:10:00,83.86,83.87,83.72,83.8,23572.0,83.86,83.87,83.72,83.8,23572.0
2022-09-20 13:20:00,83.83,83.91,83.54,83.57,38059.0,83.83,83.91,83.54,83.57,38059.0
2022-09-20 13:30:00,83.55,83.8,83.5,83.79,101575.0,83.55,83.8,83.5,83.79,101575.0
2022-09-20 13:40:00,83.77,83.84,83.58,83.58,30900.0,83.77,83.84,83.58,83.58,30900.0
2022-09-20 13:50:00,83.59,83.61,83.49,83.56,57336.0,83.59,83.61,83.49,83.56,57336.0
2022-09-20 14:00:00,83.55,83.64,83.5,83.5,45223.0,83.55,83.64,83.5,83.5,45223.0
2022-09-20 14:10:00,83.5,83.51,83.23,83.48,112433.0,83.5,83.51,83.23,83.48,112433.0
2022-09-20 14:20:00,83.48,83.62,83.37,83.53,100689.0,83.48,83.62,83.37,83.53,100689.0
2022-09-20 14:30:00,83.49,83.5,83.02,83.06,228036.0,83.49,83.5,83.02,83.06,228036.0
2022-09-20 14:40:00,83.05,83.42,82.9,83.35,875828.0,83.05,83.42,82.9,83.35,875828.0
2022-09-20 14:50:00,83.37,83.43,83.08,83.26,122677.0,83.37,83.43,83.08,83.26,122677.0
2022-09-20 15:00:00,83.27,83.32,83.07,83.21,193843.0,83.27,83.32,83.07,83.21,193843.0
2022-09-20 15:10:00,83.21,83.47,83.19,83.47,194309.0,83.21,83.47,83.19,83.47,194309.0
2022-09-20 15:20:00,83.49,83.62,83.37,83.5,121332.0,83.49,83.62,83.37,83.5,121332.0
2022-09-20 15:30:00,83.5,83.65,83.33,83.53,166575.0,83.5,83.65,83.33,83.53,166575.0
2022-09-20 15:40:00,83.53,83.77,83.47,83.57,309531.0,83.53,83.77,83.47,83.57,309531.0
2022-09-20 15:50:00,83.56,83.63,83.29,83.4,285783.0,83.56,83.63,83.29,83.4,285783.0
2022-09-21 09:30:00,83.73,84.49,83.38,83.4,102344.0,83.73,84.49,83.38,83.4,102344.0
2022-09-21 09:40:00,83.38,83.46,82.81,82.89,54553.0,83.38,83.46,82.81,82.89,54553.0
2022-09-21 09:50:00,82.95,83.26,82.77,83.2,62552.0,82.95,83.26,82.77,83.2,62552.0
2022-09-21 10:00:00,83.21,83.66,83.08,83.5,122994.0,83.21,83.66,83.08,83.5,122994.0
2022-09-21 10:10:00,83.5,84.08,83.5,84.06,148268.0,83.5,84.08,83.5,84.06,148268.0
2022-09-21 10:20:00,84.1,84.1,83.66,83.88,76033.0,84.1,84.1,83.66,83.88,76033.0
2022-09-21 10:30:00,83.91,84.0,83.63,83.74,34699.0,83.91,84.0,83.63,83.74,34699.0
2022-09-21 10:40:00,83.75,83.75,83.37,83.37,28577.0,83.75,83.75,83.37,83.37,28577.0
2022-09-21 10:50:00,83.41,83.49,83.28,83.38,44551.0,83.41,83.49,83.28,83.38,44551.0
2022-09-21 11:00:00,83.37,83.51,83.23,83.25,35574.0,83.37,83.51,83.23,83.25,35574.0
2022-09-21 11:10:00,83.25,83.46,83.25,83.44,37376.0,83.25,83.46,83.25,83.44,37376.0
2022-09-21 11:20:00,83.42,83.5,83.12,83.26,85611.0,83.42,83.5,83.12,83.26,85611.0
2022-09-21 11:30:00,83.26,83.31,82.95,83.12,47281.0,83.26,83.31,82.95,83.12,47281.0
2022-09-21 11:40:00,83.15,83.17,82.98,83.01,33107.0,83.15,83.17,82.98,83.01,33107.0
2022-09-21 11:50:00,82.99,83.06,82.95,83.0,37936.0,82.99,83.06,82.95,83.0,37936.0
2022-09-21 12:00:00,83.01,83.12,82.97,82.99,50709.0,83.01,83.12,82.97,82.99,50709.0
2022-09-21 12:10:00,83.0,83.02,82.85,82.85,25767.0,83.0,83.02,82.85,82.85,25767.0
2022-09-21 12:20:00,82.85,82.86,82.65,82.84,39653.0,82.85,82.86,82.65,82.84,39653.0
2022-09-21 12:30:00,82.82,82.83,82.55,82.6,30764.0,82.82,82.83,82.55,82.6,30764.0
2022-09-21 12:40:00,82.57,82.63,82.51,82.55,38369.0,82.57,82.63,82.51,82.55,38369.0
2022-09-21 12:50:00,82.58,82.59,82.36,82.47,53122.0,82.58,82.59,82.36,82.47,53122.0
2022-09-21 13:00:00,82.47,82.52,82.27,82.33,48085.0,82.47,82.52,82.27,82.33,48085.0
2022-09-21 13:10:00,82.31,82.45,82.26,82.26,42194.0,82.31,82.45,82.26,82.26,42194.0
2022-09-21 13:20:00,82.27,82.44,82.15,82.44,61667.0,82.27,82.44,82.15,82.44,61667.0
2022-09-21 13:30:00,82.44,82.72,82.43,82.71,44351.0,82.44,82.72,82.43,82.71,44351.0
2022-09-21 13:40:00,82.75,82.9,82.73,82.77,55422.0,82.75,82.9,82.73,82.77,55422.0
2022-09-21 13:50:00,82.78,83.0,82.74,82.9,69242.0,82.78,83.0,82.74,82.9,69242.0
2022-09-21 14:00:00,82.79,82.8,81.95,82.29,170511.0,82.79,82.8,81.95,82.29,170511.0
2022-09-21 14:10:00,82.32,82.39,81.89,82.22,51556.0,82.32,82.39,81.89,82.22,51556.0
2022-09-21 14:20:00,82.2,82.29,82.09,82.17,163138.0,82.2,82.29,82.09,82.17,163138.0
2022-09-21 14:30:00,82.15,82.45,81.93,82.16,197478.0,82.15,82.45,81.93,82.16,197478.0
2022-09-21 14:40:00,82.12,83.06,82.11,82.65,145337.0,82.12,83.06,82.11,82.65,145337.0
2022-09-21 14:50:00,82.65,83.01,82.42,82.69,179247.0,82.65,83.01,82.42,82.69,179247.0
2022-09-21 15:00:00,82.7,82.82,82.37,82.39,85461.0,82.7,82.82,82.37,82.39,85461.0
2022-09-21 15:10:00,82.36,82.43,81.69,82.09,214620.0,82.36,82.43,81.69,82.09,214620.0
2022-09-21 15:20:00,82.08,82.24,81.68,81.73,166574.0,82.08,82.24,81.68,81.73,166574.0
2022-09-21 15:30:00,81.72,81.92,81.44,81.49,105045.0,81.72,81.92,81.44,81.49,105045.0
2022-09-21 15:40:00,81.5,81.5,81.08,81.17,204215.0,81.5,81.5,81.08,81.17,204215.0
2022-09-21 15:50:00,81.16,81.43,80.79,80.84,589546.0,81.16,81.43,80.79,80.84,589546.0
2022-09-22 09:30:00,80.21,80.21,79.06,79.58,223363.0,80.21,80.21,79.06,79.58,223363.0
2022-09-22 09:40:00,79.61,79.77,79.23,79.39,282600.0,79.61,79.77,79.23,79.39,282600.0
2022-09-22 09:50:00,79.39,80.61,79.38,80.22,221734.0,79.39,80.61,79.38,80.22,221734.0
2022-09-22 10:00:00,80.24,80.31,79.66,79.84,185014.0,80.24,80.31,79.66,79.84,185014.0
2022-09-22 10:10:00,79.84,79.85,79.29,79.3,242848.0,79.84,79.85,79.29,79.3,242848.0
2022-09-22 10:20:00,79.32,79.88,79.29,79.59,108254.0,79.32,79.88,79.29,79.59,108254.0
2022-09-22 10:30:00,79.56,79.63,79.22,79.37,153823.0,79.56,79.63,79.22,79.37,153823.0
2022-09-22 10:40:00,79.35,79.44,79.06,79.39,120804.0,79.35,79.44,79.06,79.39,120804.0
2022-09-22 10:50:00,79.38,79.39,78.85,79.02,136395.0,79.38,79.39,78.85,79.02,136395.0
2022-09-22 11:00:00,79.01,79.44,78.99,79.23,120126.0,79.01,79.44,78.99,79.23,120126.0
2022-09-22 11:10:00,79.22,79.39,79.14,79.29,87763.0,79.22,79.39,79.14,79.29,87763.0
2022-09-22 11:20:00,79.3,79.48,79.25,79.38,71379.0,79.3,79.48,79.25,79.38,71379.0
2022-09-22 11:30:00,79.38,79.44,79.2,79.35,70853.0,79.38,79.44,79.2,79.35,70853.0
2022-09-22 11:40:00,79.35,79.38,79.18,79.37,69160.0,79.35,79.38,79.18,79.37,69160.0
2022-09-22 11:50:00,79.37,79.49,79.16,79.33,131795.0,79.37,79.49,79.16,79.33,131795.0
2022-09-22 12:00:00,79.33,79.61,79.29,79.61,39797.0,79.33,79.61,79.29,79.61,39797.0
2022-09-22 12:10:00,79.6,80.01,79.58,79.97,27626.0,79.6,80.01,79.58,79.97,27626.0
2022-09-22 12:20:00,79.95,80.07,79.78,79.86,78103.0,79.95,80.07,79.78,79.86,78103.0
2022-09-22 12:30:00,79.85,79.85,79.41,79.51,101916.0,79.85,79.85,79.41,79.51,101916.0
2022-09-22 12:40:00,79.49,79.67,79.33,79.37,106926.0,79.49,79.67,79.33,79.37,106926.0
2022-09-22 12:50:00,79.38,79.71,79.36,79.44,34353.0,79.38,79.71,79.36,79.44,34353.0
2022-09-22 13:00:00,79.45,79.62,79.42,79.42,34400.0,79.45,79.62,79.42,79.42,34400.0
2022-09-22 13:10:00,79.41,79.45,79.25,79.44,39686.0,79.41,79.45,79.25,79.44,39686.0
2022-09-22 13:20:00,79.44,79.58,79.43,79.54,40213.0,79.44,79.58,79.43,79.54,40213.0
2022-09-22 13:30:00,79.54,79.56,79.4,79.47,46520.0,79.54,79.56,79.4,79.47,46520.0
2022-09-22 13:40:00,79.45,79.7,79.43,79.48,50481.0,79.45,79.7,79.43,79.48,50481.0
2022-09-22 13:50:00,79.48,79.56,79.25,79.31,71893.0,79.48,79.56,79.25,79.31,71893.0
2022-09-22 14:00:00,79.31,79.35,79.15,79.16,52480.0,79.31,79.35,79.15,79.16,52480.0
2022-09-22 14:10:00,79.17,79.28,78.98,79.27,96030.0,79.17,79.28,78.98,79.27,96030.0
2022-09-22 14:20:00,79.27,79.49,79.03,79.38,54018.0,79.27,79.49,79.03,79.38,54018.0
2022-09-22 14:30:00,79.36,79.41,79.23,79.34,69121.0,79.36,79.41,79.23,79.34,69121.0
2022-09-22 14:40:00,79.34,79.35,79.14,79.25,150246.0,79.34,79.35,79.14,79.25,150246.0
2022-09-22 14:50:00,79.25,79.48,79.18,79.29,104453.0,79.25,79.48,79.18,79.29,104453.0
2022-09-22 15:00:00,79.31,79.41,79.24,79.4,213383.0,79.31,79.41,79.24,79.4,213383.0
2022-09-22 15:10:00,79.42,79.69,79.42,79.53,150635.0,79.42,79.69,79.42,79.53,150635.0
2022-09-22 15:20:00,79.53,79.53,79.42,79.47,172793.0,79.53,79.53,79.42,79.47,172793.0
2022-09-22 15:30:00,79.47,79.54,79.24,79.24,227977.0,79.47,79.54,79.24,79.24,227977.0
2022-09-22 15:40:00,79.23,79.37,79.16,79.36,298684.0,79.23,79.37,79.16,79.36,298684.0
2022-09-22 15:50:00,79.35,79.37,78.89,78.93,603353.0,79.35,79.37,78.89,78.93,603353.0
2022-09-23 09:30:00,78.38,78.55,77.33,77.49,92779.0,78.38,78.55,77.33,77.49,92779.0
2022-09-23 09:40:00,77.46,78.18,77.37,77.95,86350.0,77.46,78.18,77.37,77.95,86350.0
2022-09-23 09:50:00,77.93,77.99,77.62,77.98,48104.0,77.93,77.99,77.62,77.98,48104.0
2022-09-23 10:00:00,78.01,78.12,77.74,77.98,115364.0,78.01,78.12,77.74,77.98,115364.0
2022-09-23 10:10:00,77.99,78.06,77.77,77.84,63295.0,77.99,78.06,77.77,77.84,63295.0
2022-09-23 10:20:00,77.86,78.01,77.75,77.95,64408.0,77.86,78.01,77.75,77.95,64408.0
2022-09-23 10:30:00,77.94,78.08,77.72,77.81,150656.0,77.94,78.08,77.72,77.81,150656.0
2022-09-23 10:40:00,77.81,77.93,77.56,77.66,423440.0,77.81,77.93,77.56,77.66,423440.0
2022-09-23 10:50:00,77.61,77.7,77.33,77.34,138455.0,77.61,77.7,77.33,77.34,138455.0
2022-09-23 11:00:00,77.34,77.54,77.27,77.46,97316.0,77.34,77.54,77.27,77.46,97316.0
2022-09-23 11:10:00,77.47,77.89,77.41,77.87,43830.0,77.47,77.89,77.41,77.87,43830.0
2022-09-23 11:20:00,77.87,77.87,77.58,77.66,46496.0,77.87,77.87,77.58,77.66,46496.0
2022-09-23 11:30:00,77.66,77.71,77.57,77.59,35646.0,77.66,77.71,77.57,77.59,35646.0
2022-09-23 11:40:00,77.59,77.68,77.38,77.44,67558.0,77.59,77.68,77.38,77.44,67558.0
2022-09-23 11:50:00,77.42,77.51,77.38,77.48,64553.0,77.42,77.51,77.38,77.48,64553.0
2022-09-23 12:00:00,77.46,77.58,77.32,77.36,30957.0,77.46,77.58,77.32,77.36,30957.0
2022-09-23 12:10:00,77.35,77.35,77.1,77.22,29329.0,77.35,77.35,77.1,77.22,29329.0
2022-09-23 12:20:00,77.2,77.26,76.97,77.11,80274.0,77.2,77.26,76.97,77.11,80274.0
2022-09-23 12:30:00,77.11,77.39,77.1,77.33,32386.0,77.11,77.39,77.1,77.33,32386.0
2022-09-23 12:40:00,77.33,77.36,77.18,77.2,42145.0,77.33,77.36,77.18,77.2,42145.0
2022-09-23 12:50:00,77.19,77.41,77.13,77.4,144238.0,77.19,77.41,77.13,77.4,144238.0
2022-09-23 13:00:00,77.38,77.56,77.29,77.42,86649.0,77.38,77.56,77.29,77.42,86649.0
2022-09-23 13:10:00,77.43,78.21,77.42,78.19,197218.0,77.43,78.21,77.42,78.19,197218.0
2022-09-23 13:20:00,78.22,78.45,77.45,77.47,380483.0,78.22,78.45,77.45,77.47,380483.0
2022-09-23 13:30:00,77.45,77.83,77.35,77.73,87140.0,77.45,77.83,77.35,77.73,87140.0
2022-09-23 13:40:00,77.75,78.18,77.69,78.16,130469.0,77.75,78.18,77.69,78.16,130469.0
2022-09-23 13:50:00,78.15,78.48,78.11,78.22,88778.0,78.15,78.48,78.11,78.22,88778.0
2022-09-23 14:00:00,78.22,78.53,78.02,78.2,60812.0,78.22,78.53,78.02,78.2,60812.0
2022-09-23 14:10:00,78.18,78.21,77.88,77.91,39549.0,78.18,78.21,77.88,77.91,39549.0
2022-09-23 14:20:00,77.91,78.01,77.86,77.92,56144.0,77.91,78.01,77.86,77.92,56144.0
2022-09-23 14:30:00,77.92,78.03,77.82,77.91,46398.0,77.92,78.03,77.82,77.91,46398.0
2022-09-23 14:40:00,77.92,78.0,77.7,77.73,68948.0,77.92,78.0,77.7,77.73,68948.0
2022-09-23 14:50:00,77.73,77.86,77.57,77.59,74932.0,77.73,77.86,77.57,77.59,74932.0
2022-09-23 15:00:00,77.59,78.05,77.56,77.91,121393.0,77.59,78.05,77.56,77.91,121393.0
2022-09-23 15:10:00,77.92,78.35,77.89,78.29,79319.0,77.92,78.35,77.89,78.29,79319.0
2022-09-23 15:20:00,78.28,78.33,78.02,78.3,66290.0,78.28,78.33,78.02,78.3,66290.0
2022-09-23 15:30:00,78.31,78.51,78.22,78.51,99223.0,78.31,78.51,78.22,78.51,99223.0
2022-09-23 15:40:00,78.5,78.67,78.43,78.48,145900.0,78.5,78.67,78.43,78.48,145900.0
2022-09-23 15:50:00,78.5,78.81,78.38,78.71,516802.0,78.5,78.81,78.38,78.71,516802.0
2022-09-26 09:30:00,78.05,78.91,77.91,78.7,81273.0,78.05,78.91,77.91,78.7,81273.0
2022-09-26 09:40:00,78.7,78.89,78.1,78.14,44121.0,78.7,78.89,78.1,78.14,44121.0
2022-09-26 09:50:00,78.13,78.14,77.67,77.77,50105.0,78.13,78.14,77.67,77.77,50105.0
2022-09-26 10:00:00,77.74,77.97,77.68,77.68,74815.0,77.74,77.97,77.68,77.68,74815.0
2022-09-26 10:10:00,77.72,78.44,77.48,78.37,69671.0,77.72,78.44,77.48,78.37,69671.0
2022-09-26 10:20:00,78.39,79.27,78.39,79.03,129133.0,78.39,79.27,78.39,79.03,129133.0
2022-09-26 10:30:00,79.03,79.08,78.66,78.67,64838.0,79.03,79.08,78.66,78.67,64838.0
2022-09-26 10:40:00,78.67,78.67,78.0,78.04,42013.0,78.67,78.67,78.0,78.04,42013.0
2022-09-26 10:50:00,78.1,78.55,78.1,78.46,31511.0,78.1,78.55,78.1,78.46,31511.0
2022-09-26 11:00:00,78.48,78.77,78.42,78.42,34125.0,78.48,78.77,78.42,78.42,34125.0
2022-09-26 11:10:00,78.4,78.65,78.38,78.59,29711.0,78.4,78.65,78.38,78.59,29711.0
2022-09-26 11:20:00,78.58,78.58,78.08,78.08,37131.0,78.58,78.58,78.08,78.08,37131.0
2022-09-26 11:30:00,78.07,78.2,78.03,78.12,32249.0,78.07,78.2,78.03,78.12,32249.0
2022-09-26 11:40:00,78.13,78.39,78.1,78.35,28411.0,78.13,78.39,78.1,78.35,28411.0
2022-09-26 11:50:00,78.34,78.45,78.18,78.41,28303.0,78.34,78.45,78.18,78.41,28303.0
2022-09-26 12:00:00,78.41,78.41,78.23,78.34,15925.0,78.41,78.41,78.23,78.34,15925.0
2022-09-26 12:10:00,78.37,78.39,78.23,78.25,21801.0,78.37,78.39,78.23,78.25,21801.0
2022-09-26 12:20:00,78.24,78.24,78.02,78.14,28251.0,78.24,78.24,78.02,78.14,28251.0
2022-09-26 12:30:00,78.14,78.19,77.97,77.98,44485.0,78.14,78.19,77.97,77.98,44485.0
2022-09-26 12:40:00,78.0,78.0,77.88,77.92,26710.0,78.0,78.0,77.88,77.92,26710.0
2022-09-26 12:50:00,77.9,77.97,77.9,77.96,47648.0,77.9,77.97,77.9,77.96,47648.0
2022-09-26 13:00:00,77.96,77.96,77.5,77.55,44005.0,77.96,77.96,77.5,77.55,44005.0
2022-09-26 13:10:00,77.56,77.56,77.32,77.37,36896.0,77.56,77.56,77.32,77.37,36896.0
2022-09-26 13:20:00,77.35,77.48,77.26,77.48,27053.0,77.35,77.48,77.26,77.48,27053.0
2022-09-26 13:30:00,77.46,77.69,77.44,77.57,44134.0,77.46,77.69,77.44,77.57,44134.0
2022-09-26 13:40:00,77.59,77.59,77.35,77.35,48136.0,77.59,77.59,77.35,77.35,48136.0
2022-09-26 13:50:00,77.37,77.51,77.33,77.37,25970.0,77.37,77.51,77.33,77.37,25970.0
2022-09-26 14:00:00,77.35,77.66,77.34,77.66,30950.0,77.35,77.66,77.34,77.66,30950.0
2022-09-26 14:10:00,77.67,77.88,77.62,77.82,21326.0,77.67,77.88,77.62,77.82,21326.0
2022-09-26 14:20:00,77.82,77.82,77.48,77.49,28258.0,77.82,77.82,77.48,77.49,28258.0
2022-09-26 14:30:00,77.48,77.63,77.32,77.47,76560.0,77.48,77.63,77.32,77.47,76560.0
2022-09-26 14:40:00,77.47,77.7,77.35,77.67,46506.0,77.47,77.7,77.35,77.67,46506.0
2022-09-26 14:50:00,77.64,77.82,77.59,77.74,42402.0,77.64,77.82,77.59,77.74,42402.0
2022-09-26 15:00:00,77.75,77.85,77.68,77.82,46735.0,77.75,77.85,77.68,77.82,46735.0
2022-09-26 15:10:00,77.81,77.97,77.64,77.91,55419.0,77.81,77.97,77.64,77.91,55419.0
2022-09-26 15:20:00,77.9,77.94,77.75,77.84,44913.0,77.9,77.94,77.75,77.84,44913.0
2022-09-26 15:30:00,77.84,77.93,77.63,77.83,67451.0,77.84,77.93,77.63,77.83,67451.0
2022-09-26 15:40:00,77.83,78.08,77.81,77.99,90474.0,77.83,78.08,77.81,77.99,90474.0
2022-09-26 15:50:00,77.98,78.12,77.62,77.69,298480.0,77.98,78.12,77.62,77.69,298480.0
2022-09-27 09:30:00,77.98,78.47,77.88,78.39,130584.0,77.98,78.47,77.88,78.39,130584.0
2022-09-27 09:40:00,78.37,79.03,78.36,78.79,68310.0,78.37,79.03,78.36,78.79,68310.0
2022-09-27 09:50:00,78.8,78.8,78.1,78.31,95359.0,78.8,78.8,78.1,78.31,95359.0
2022-09-27 10:00:00,78.36,78.55,78.1,78.35,128866.0,78.36,78.55,78.1,78.35,128866.0
2022-09-27 10:10:00,78.37,78.48,78.2,78.38,46700.0,78.37,78.48,78.2,78.38,46700.0
2022-09-27 10:20:00,78.39,78.64,78.31,78.4,39451.0,78.39,78.64,78.31,78.4,39451.0
2022-09-27 10:30:00,78.42,78.66,78.39,78.54,44374.0,78.42,78.66,78.39,78.54,44374.0
2022-09-27 10:40:00,78.54,78.92,78.45,78.87,41026.0,78.54,78.92,78.45,78.87,41026.0
2022-09-27 10:50:00,78.88,78.9,78.55,78.57,28058.0,78.88,78.9,78.55,78.57,28058.0
2022-09-27 11:00:00,78.54,78.85,78.47,78.75,37890.0,78.54,78.85,78.47,78.75,37890.0
2022-09-27 11:10:00,78.77,78.8,78.51,78.69,46167.0,78.77,78.8,78.51,78.69,46167.0
2022-09-27 11:20:00,78.69,78.73,77.98,77.99,53220.0,78.69,78.73,77.98,77.99,53220.0
2022-09-27 11:30:00,77.97,78.15,77.93,78.14,30297.0,77.97,78.15,77.93,78.14,30297.0
2022-09-27 11:40:00,78.12,78.2,77.92,77.99,34391.0,78.12,78.2,77.92,77.99,34391.0
2022-09-27 11:50:00,78.01,78.11,77.6,77.72,82015.0,78.01,78.11,77.6,77.72,82015.0
2022-09-27 12:00:00,77.76,77.84,77.61,77.67,37360.0,77.76,77.84,77.61,77.67,37360.0
2022-09-27 12:10:00,77.66,77.72,77.55,77.56,29491.0,77.66,77.72,77.55,77.56,29491.0
2022-09-27 12:20:00,77.54,77.67,77.51,77.55,27036.0,77.54,77.67,77.51,77.55,27036.0
2022-09-27 12:30:00,77.55,77.61,77.37,77.45,31784.0,77.55,77.61,77.37,77.45,31784.0
2022-09-27 12:40:00,77.44,77.57,77.39,77.53,34955.0,77.44,77.57,77.39,77.53,34955.0
2022-09-27 12:50:00,77.53,77.61,77.38,77.44,38552.0,77.53,77.61,77.38,77.44,38552.0
2022-09-27 13:00:00,77.41,77.53,77.29,77.46,119096.0,77.41,77.53,77.29,77.46,119096.0
2022-09-27 13:10:00,77.45,77.69,77.42,77.67,27880.0,77.45,77.69,77.42,77.67,27880.0
2022-09-27 13:20:00,77.66,77.67,77.53,77.57,34928.0,77.66,77.67,77.53,77.57,34928.0
2022-09-27 13:30:00,77.56,77.67,77.53,77.53,24404.0,77.56,77.67,77.53,77.53,24404.0
2022-09-27 13:40:00,77.53,77.54,77.35,77.35,49570.0,77.53,77.54,77.35,77.35,49570.0
2022-09-27 13:50:00,77.34,77.54,77.33,77.52,130021.0,77.34,77.54,77.33,77.52,130021.0
2022-09-27 14:00:00,77.56,77.91,77.47,77.89,175911.0,77.56,77.91,77.47,77.89,175911.0
2022-09-27 14:10:00,77.88,77.92,77.66,77.68,60179.0,77.88,77.92,77.66,77.68,60179.0
2022-09-27 14:20:00,77.7,77.75,77.6,77.73,64721.0,77.7,77.75,77.6,77.73,64721.0
2022-09-27 14:30:00,77.73,77.99,77.65,77.96,35752.0,77.73,77.99,77.65,77.96,35752.0
2022-09-27 14:40:00,77.96,78.28,77.94,78.27,52797.0,77.96,78.28,77.94,78.27,52797.0
2022-09-27 14:50:00,78.24,78.26,78.11,78.22,35334.0,78.24,78.26,78.11,78.22,35334.0
2022-09-27 15:00:00,78.21,78.21,77.95,78.16,45391.0,78.21,78.21,77.95,78.16,45391.0
2022-09-27 15:10:00,78.14,78.15,77.81,77.94,104092.0,78.14,78.15,77.81,77.94,104092.0
2022-09-27 15:20:00,77.95,77.98,77.64,77.68,85093.0,77.95,77.98,77.64,77.68,85093.0
2022-09-27 15:30:00,77.7,77.72,77.38,77.39,90181.0,77.7,77.72,77.38,77.39,90181.0
2022-09-27 15:40:00,77.39,77.55,77.33,77.47,153635.0,77.39,77.55,77.33,77.47,153635.0
2022-09-27 15:50:00,77.47,77.6,77.25,77.36,406785.0,77.47,77.6,77.25,77.36,406785.0
2022-09-28 09:30:00,77.69,77.69,76.8,76.97,97305.0,77.69,77.69,76.8,76.97,97305.0
2022-09-28 09:40:00,76.97,77.66,76.96,77.5,36370.0,76.97,77.66,76.96,77.5,36370.0
2022-09-28 09:50:00,77.46,77.89,77.41,77.79,57446.0,77.46,77.89,77.41,77.79,57446.0
2022-09-28 10:00:00,77.81,78.14,77.49,77.49,31260.0,77.81,78.14,77.49,77.49,31260.0
2022-09-28 10:10:00,77.53,77.87,77.48,77.85,67168.0,77.53,77.87,77.48,77.85,67168.0
2022-09-28 10:20:00,77.86,78.13,77.76,78.13,45685.0,77.86,78.13,77.76,78.13,45685.0
2022-09-28 10:30:00,78.16,78.37,78.01,78.31,42443.0,78.16,78.37,78.01,78.31,42443.0
2022-09-28 10:40:00,78.33,78.44,78.21,78.4,29977.0,78.33,78.44,78.21,78.4,29977.0
2022-09-28 10:50:00,78.38,78.42,78.19,78.2,29341.0,78.38,78.42,78.19,78.2,29341.0
2022-09-28 11:00:00,78.18,78.48,78.17,78.33,21962.0,78.18,78.48,78.17,78.33,21962.0
2022-09-28 11:10:00,78.33,78.47,78.28,78.3,30089.0,78.33,78.47,78.28,78.3,30089.0
2022-09-28 11:20:00,78.28,78.57,78.27,78.39,34761.0,78.28,78.57,78.27,78.39,34761.0
2022-09-28 11:30:00,78.43,78.46,78.27,78.28,29702.0,78.43,78.46,78.27,78.28,29702.0
2022-09-28 11:40:00,78.27,78.36,78.21,78.27,32378.0,78.27,78.36,78.21,78.27,32378.0
2022-09-28 11:50:00,78.28,78.42,78.21,78.4,21897.0,78.28,78.42,78.21,78.4,21897.0
2022-09-28 12:00:00,78.41,78.43,78.29,78.33,29076.0,78.41,78.43,78.29,78.33,29076.0
2022-09-28 12:10:00,78.34,78.66,78.28,78.66,44662.0,78.34,78.66,78.28,78.66,44662.0
2022-09-28 12:20:00,78.66,78.72,78.58,78.69,23496.0,78.66,78.72,78.58,78.69,23496.0
2022-09-28 12:30:00,78.7,78.75,78.56,78.56,38840.0,78.7,78.75,78.56,78.56,38840.0
2022-09-28 12:40:00,78.55,78.94,78.48,78.88,34722.0,78.55,78.94,78.48,78.88,34722.0
2022-09-28 12:50:00,78.86,78.89,78.72,78.78,26175.0,78.86,78.89,78.72,78.78,26175.0
2022-09-28 13:00:00,78.79,78.94,78.73,78.87,34718.0,78.79,78.94,78.73,78.87,34718.0
2022-09-28 13:10:00,78.88,78.9,78.76,78.84,26334.0,78.88,78.9,78.76,78.84,26334.0
2022-09-28 13:20:00,78.82,78.82,78.53,78.55,31928.0,78.82,78.82,78.53,78.55,31928.0
2022-09-28 13:30:00,78.53,78.58,78.37,78.42,81007.0,78.53,78.58,78.37,78.42,81007.0
2022-09-28 13:40:00,78.42,78.42,78.24,78.38,63258.0,78.42,78.42,78.24,78.38,63258.0
2022-09-28 13:50:00,78.39,78.39,78.28,78.28,38611.0,78.39,78.39,78.28,78.28,38611.0
2022-09-28 14:00:00,78.3,78.52,78.29,78.52,27146.0,78.3,78.52,78.29,78.52,27146.0
2022-09-28 14:10:00,78.49,78.49,78.14,78.18,29950.0,78.49,78.49,78.14,78.18,29950.0
2022-09-28 14:20:00,78.16,78.24,78.11,78.16,24208.0,78.16,78.24,78.11,78.16,24208.0
2022-09-28 14:30:00,78.15,78.37,78.14,78.32,34696.0,78.15,78.37,78.14,78.32,34696.0
2022-09-28 14:40:00,78.33,78.39,78.17,78.39,41778.0,78.33,78.39,78.17,78.39,41778.0
2022-09-28 14:50:00,78.38,78.44,78.36,78.38,27306.0,78.38,78.44,78.36,78.38,27306.0
2022-09-28 15:00:00,78.34,78.67,78.34,78.58,35580.0,78.34,78.67,78.34,78.58,35580.0
2022-09-28 15:10:00,78.57,78.59,78.33,78.36,37194.0,78.57,78.59,78.33,78.36,37194.0
2022-09-28 15:20:00,78.37,78.47,78.33,78.41,49873.0,78.37,78.47,78.33,78.41,49873.0
2022-09-28 15:30:00,78.43,78.6,78.41,78.53,65993.0,78.43,78.6,78.41,78.53,65993.0
2022-09-28 15:40:00,78.53,78.64,78.44,78.48,83790.0,78.53,78.64,78.44,78.48,83790.0
2022-09-28 15:50:00,78.49,78.52,78.08,78.17,266572.0,78.49,78.52,78.08,78.17,266572.0
2022-09-29 09:30:00,77.66,77.66,77.22,77.39,89079.0,77.66,77.66,77.22,77.39,89079.0
2022-09-29 09:40:00,77.39,77.5,77.07,77.34,145000.0,77.39,77.5,77.07,77.34,145000.0
2022-09-29 09:50:00,77.35,77.54,77.13,77.21,71699.0,77.35,77.54,77.13,77.21,71699.0
2022-09-29 10:00:00,77.23,77.25,76.81,76.85,69047.0,77.23,77.25,76.81,76.85,69047.0
2022-09-29 10:10:00,76.83,76.9,76.6,76.7,51154.0,76.83,76.9,76.6,76.7,51154.0
2022-09-29 10:20:00,76.69,77.12,76.66,76.94,55934.0,76.69,77.12,76.66,76.94,55934.0
2022-09-29 10:30:00,76.94,77.1,76.78,76.78,33147.0,76.94,77.1,76.78,76.78,33147.0
2022-09-29 10:40:00,76.75,77.12,76.75,77.06,46042.0,76.75,77.12,76.75,77.06,46042.0
2022-09-29 10:50:00,77.07,77.33,77.07,77.11,51121.0,77.07,77.33,77.07,77.11,51121.0
2022-09-29 11:00:00,77.12,77.36,77.0,77.29,95129.0,77.12,77.36,77.0,77.29,95129.0
2022-09-29 11:10:00,77.31,77.31,77.15,77.26,34638.0,77.31,77.31,77.15,77.26,34638.0
2022-09-29 11:20:00,77.24,77.3,77.1,77.3,39477.0,77.24,77.3,77.1,77.3,39477.0
2022-09-29 11:30:00,77.29,77.45,77.21,77.34,36786.0,77.29,77.45,77.21,77.34,36786.0
2022-09-29 11:40:00,77.33,77.66,77.33,77.66,30151.0,77.33,77.66,77.33,77.66,30151.0
2022-09-29 11:50:00,77.68,77.94,77.64,77.79,19871.0,77.68,77.94,77.64,77.79,19871.0
2022-09-29 12:00:00,77.81,77.98,77.73,77.95,34322.0,77.81,77.98,77.73,77.95,34322.0
2022-09-29 12:10:00,77.95,77.97,77.67,77.67,18172.0,77.95,77.97,77.67,77.67,18172.0
2022-09-29 12:20:00,77.69,77.7,77.54,77.63,23333.0,77.69,77.7,77.54,77.63,23333.0
2022-09-29 12:30:00,77.61,77.83,77.6,77.78,18838.0,77.61,77.83,77.6,77.78,18838.0
2022-09-29 12:40:00,77.77,77.86,77.72,77.8,22693.0,77.77,77.86,77.72,77.8,22693.0
2022-09-29 12:50:00,77.79,77.8,77.58,77.58,17093.0,77.79,77.8,77.58,77.58,17093.0
2022-09-29 13:00:00,77.58,77.67,77.55,77.61,18455.0,77.58,77.67,77.55,77.61,18455.0
2022-09-29 13:10:00,77.62,77.68,77.54,77.63,45793.0,77.62,77.68,77.54,77.63,45793.0
2022-09-29 13:20:00,77.62,77.63,77.46,77.5,34181.0,77.62,77.63,77.46,77.5,34181.0
2022-09-29 13:30:00,77.48,77.64,77.44,77.63,31674.0,77.48,77.64,77.44,77.63,31674.0
2022-09-29 13:40:00,77.62,77.66,77.55,77.63,27500.0,77.62,77.66,77.55,77.63,27500.0
2022-09-29 13:50:00,77.63,77.64,77.34,77.41,23923.0,77.63,77.64,77.34,77.41,23923.0
2022-09-29 14:00:00,77.41,77.41,77.22,77.35,32990.0,77.41,77.41,77.22,77.35,32990.0
2022-09-29 14:10:00,77.37,77.38,77.15,77.15,32664.0,77.37,77.38,77.15,77.15,32664.0
2022-09-29 14:20:00,77.17,77.37,77.13,77.3,21430.0,77.17,77.37,77.13,77.3,21430.0
2022-09-29 14:30:00,77.3,77.51,77.29,77.45,29776.0,77.3,77.51,77.29,77.45,29776.0
2022-09-29 14:40:00,77.47,77.5,77.37,77.44,39926.0,77.47,77.5,77.37,77.44,39926.0
2022-09-29 14:50:00,77.44,77.45,77.3,77.34,28891.0,77.44,77.45,77.3,77.34,28891.0
2022-09-29 15:00:00,77.34,77.58,77.32,77.51,40809.0,77.34,77.58,77.32,77.51,40809.0
2022-09-29 15:10:00,77.5,77.79,77.48,77.75,39788.0,77.5,77.79,77.48,77.75,39788.0
2022-09-29 15:20:00,77.74,77.75,77.42,77.47,58938.0,77.74,77.75,77.42,77.47,58938.0
2022-09-29 15:30:00,77.48,77.73,77.47,77.62,55934.0,77.48,77.73,77.47,77.62,55934.0
2022-09-29 15:40:00,77.64,77.77,77.59,77.67,86916.0,77.64,77.77,77.59,77.67,86916.0
2022-09-29 15:50:00,77.67,77.79,77.5,77.66,199897.0,77.67,77.79,77.5,77.66,199897.0
2022-09-30 09:30:00,78.35,78.93,78.31,78.86,119995.0,78.35,78.93,78.31,78.86,119995.0
2022-09-30 09:40:00,78.86,79.22,78.64,78.78,87792.0,78.86,79.22,78.64,78.78,87792.0
2022-09-30 09:50:00,78.74,79.05,78.46,79.05,52691.0,78.74,79.05,78.46,79.05,52691.0
2022-09-30 10:00:00,79.05,79.13,78.83,78.84,64952.0,79.05,79.13,78.83,78.84,64952.0
2022-09-30 10:10:00,78.82,79.01,78.6,78.71,34928.0,78.82,79.01,78.6,78.71,34928.0
2022-09-30 10:20:00,78.69,78.91,78.61,78.74,25709.0,78.69,78.91,78.61,78.74,25709.0
2022-09-30 10:30:00,78.72,79.06,78.68,79.02,123770.0,78.72,79.06,78.68,79.02,123770.0
2022-09-30 10:40:00,79.05,79.16,78.99,79.02,55090.0,79.05,79.16,78.99,79.02,55090.0
2022-09-30 10:50:00,79.02,79.06,78.63,78.66,66290.0,79.02,79.06,78.63,78.66,66290.0
2022-09-30 11:00:00,78.69,79.37,78.69,79.37,56806.0,78.69,79.37,78.69,79.37,56806.0
2022-09-30 11:10:00,79.33,79.53,79.22,79.29,70178.0,79.33,79.53,79.22,79.29,70178.0
2022-09-30 11:20:00,79.29,79.44,79.18,79.39,48457.0,79.29,79.44,79.18,79.39,48457.0
2022-09-30 11:30:00,79.41,79.47,79.18,79.27,45981.0,79.41,79.47,79.18,79.27,45981.0
2022-09-30 11:40:00,79.26,79.27,78.84,78.87,27413.0,79.26,79.27,78.84,78.87,27413.0
2022-09-30 11:50:00,78.86,78.9,78.63,78.7,28941.0,78.86,78.9,78.63,78.7,28941.0
2022-09-30 12:00:00,78.7,78.83,78.66,78.73,34325.0,78.7,78.83,78.66,78.73,34325.0
2022-09-30 12:10:00,78.72,78.76,78.41,78.44,33037.0,78.72,78.76,78.41,78.44,33037.0
2022-09-30 12:20:00,78.41,78.54,78.28,78.41,34986.0,78.41,78.54,78.28,78.41,34986.0
2022-09-30 12:30:00,78.39,78.44,78.25,78.29,49808.0,78.39,78.44,78.25,78.29,49808.0
2022-09-30 12:40:00,78.3,78.52,78.28,78.45,57211.0,78.3,78.52,78.28,78.45,57211.0
2022-09-30 12:50:00,78.43,78.47,78.19,78.41,61120.0,78.43,78.47,78.19,78.41,61120.0
2022-09-30 13:00:00,78.42,78.61,78.37,78.59,33991.0,78.42,78.61,78.37,78.59,33991.0
2022-09-30 13:10:00,78.59,78.63,78.38,78.43,34176.0,78.59,78.63,78.38,78.43,34176.0
2022-09-30 13:20:00,78.42,78.54,78.36,78.5,26914.0,78.42,78.54,78.36,78.5,26914.0
2022-09-30 13:30:00,78.49,78.52,78.11,78.15,27226.0,78.49,78.52,78.11,78.15,27226.0
2022-09-30 13:40:00,78.14,78.22,78.12,78.13,38441.0,78.14,78.22,78.12,78.13,38441.0
2022-09-30 13:50:00,78.14,78.25,78.02,78.04,53383.0,78.14,78.25,78.02,78.04,53383.0
2022-09-30 14:00:00,78.04,78.15,77.98,78.1,41700.0,78.04,78.15,77.98,78.1,41700.0
2022-09-30 14:10:00,78.11,78.24,78.07,78.08,36489.0,78.11,78.24,78.07,78.08,36489.0
2022-09-30 14:20:00,78.07,78.11,77.77,77.87,48575.0,78.07,78.11,77.77,77.87,48575.0
2022-09-30 14:30:00,77.85,78.01,77.83,77.97,59264.0,77.85,78.01,77.83,77.97,59264.0
2022-09-30 14:40:00,77.99,78.0,77.52,77.74,45171.0,77.99,78.0,77.52,77.74,45171.0
2022-09-30 14:50:00,77.72,77.77,77.6,77.63,36788.0,77.72,77.77,77.6,77.63,36788.0
2022-09-30 15:00:00,77.62,77.91,77.59,77.78,29379.0,77.62,77.91,77.59,77.78,29379.0
2022-09-30 15:10:00,77.77,77.96,77.68,77.87,63412.0,77.77,77.96,77.68,77.87,63412.0
2022-09-30 15:20:00,77.86,77.99,77.74,77.96,62676.0,77.86,77.99,77.74,77.96,62676.0
2022-09-30 15:30:00,77.99,78.1,77.77,77.84,95663.0,77.99,78.1,77.77,77.84,95663.0
2022-09-30 15:40:00,77.85,78.06,77.83,77.95,121899.0,77.85,78.06,77.83,77.95,121899.0
2022-09-30 15:50:00,77.94,77.98,77.67,77.84,595128.0,77.94,77.98,77.67,77.84,595128.0
2022-10-03 09:30:00,78.44,79.21,78.41,78.78,76750.0,78.44,79.21,78.41,78.78,76750.0
2022-10-03 09:40:00,78.78,79.5,78.75,79.29,74038.0,78.78,79.5,78.75,79.29,74038.0
2022-10-03 09:50:00,79.26,79.69,79.25,79.59,43196.0,79.26,79.69,79.25,79.59,43196.0
2022-10-03 10:00:00,79.63,80.05,79.35,79.63,69588.0,79.63,80.05,79.35,79.63,69588.0
2022-10-03 10:10:00,79.73,79.89,79.63,79.83,52492.0,79.73,79.89,79.63,79.83,52492.0
2022-10-03 10:20:00,79.84,79.97,79.6,79.63,39583.0,79.84,79.97,79.6,79.63,39583.0
2022-10-03 10:30:00,79.67,79.73,79.26,79.3,20985.0,79.67,79.73,79.26,79.3,20985.0
2022-10-03 10:40:00,79.3,79.58,79.24,79.52,41824.0,79.3,79.58,79.24,79.52,41824.0
2022-10-03 10:50:00,79.56,79.58,79.4,79.46,20172.0,79.56,79.58,79.4,79.46,20172.0
2022-10-03 11:00:00,79.51,79.51,79.23,79.41,32582.0,79.51,79.51,79.23,79.41,32582.0
2022-10-03 11:10:00,79.42,79.48,79.27,79.35,69819.0,79.42,79.48,79.27,79.35,69819.0
2022-10-03 11:20:00,79.33,79.33,79.14,79.3,32807.0,79.33,79.33,79.14,79.3,32807.0
2022-10-03 11:30:00,79.35,79.38,79.13,79.24,22628.0,79.35,79.38,79.13,79.24,22628.0
2022-10-03 11:40:00,79.27,79.27,79.13,79.19,32489.0,79.27,79.27,79.13,79.19,32489.0
2022-10-03 11:50:00,79.19,79.27,79.15,79.19,18550.0,79.19,79.27,79.15,79.19,18550.0
2022-10-03 12:00:00,79.2,79.32,79.19,79.26,20756.0,79.2,79.32,79.19,79.26,20756.0
2022-10-03 12:10:00,79.27,79.31,79.14,79.17,13774.0,79.27,79.31,79.14,79.17,13774.0
2022-10-03 12:20:00,79.14,79.23,79.06,79.11,43359.0,79.14,79.23,79.06,79.11,43359.0
2022-10-03 12:30:00,79.1,79.25,79.08,79.23,24919.0,79.1,79.25,79.08,79.23,24919.0
2022-10-03 12:40:00,79.22,79.27,79.17,79.2,20655.0,79.22,79.27,79.17,79.2,20655.0
2022-10-03 12:50:00,79.2,79.23,79.09,79.22,21881.0,79.2,79.23,79.09,79.22,21881.0
2022-10-03 13:00:00,79.24,79.39,79.18,79.39,33523.0,79.24,79.39,79.18,79.39,33523.0
2022-10-03 13:10:00,79.39,79.44,79.31,79.42,20005.0,79.39,79.44,79.31,79.42,20005.0
2022-10-03 13:20:00,79.42,79.67,79.41,79.52,28311.0,79.42,79.67,79.41,79.52,28311.0
2022-10-03 13:30:00,79.53,79.76,79.52,79.56,29308.0,79.53,79.76,79.52,79.56,29308.0
2022-10-03 13:40:00,79.54,79.77,79.54,79.65,19299.0,79.54,79.77,79.54,79.65,19299.0
2022-10-03 13:50:00,79.65,79.66,79.54,79.63,19481.0,79.65,79.66,79.54,79.63,19481.0
2022-10-03 14:00:00,79.63,79.89,79.63,79.81,24848.0,79.63,79.89,79.63,79.81,24848.0
2022-10-03 14:10:00,79.83,79.91,79.78,79.8,27596.0,79.83,79.91,79.78,79.8,27596.0
2022-10-03 14:20:00,79.82,80.02,79.8,79.98,41542.0,79.82,80.02,79.8,79.98,41542.0
2022-10-03 14:30:00,79.99,80.19,79.97,80.17,46458.0,79.99,80.19,79.97,80.17,46458.0
2022-10-03 14:40:00,80.17,80.33,80.16,80.29,34840.0,80.17,80.33,80.16,80.29,34840.0
2022-10-03 14:50:00,80.3,80.48,80.28,80.28,29791.0,80.3,80.48,80.28,80.28,29791.0
2022-10-03 15:00:00,80.28,80.29,80.16,80.22,27503.0,80.28,80.29,80.16,80.22,27503.0
2022-10-03 15:10:00,80.22,80.22,79.94,80.07,47075.0,80.22,80.22,79.94,80.07,47075.0
2022-10-03 15:20:00,80.08,80.18,80.04,80.12,33427.0,80.08,80.18,80.04,80.12,33427.0
2022-10-03 15:30:00,80.12,80.26,80.05,80.15,61671.0,80.12,80.26,80.05,80.15,61671.0
2022-10-03 15:40:00,80.15,80.24,79.98,80.02,120009.0,80.15,80.24,79.98,80.02,120009.0
2022-10-03 15:50:00,80.03,80.09,79.84,79.98,237398.0,80.03,80.09,79.84,79.98,237398.0
2022-10-04 09:30:00,80.39,81.17,79.88,81.16,109572.0,80.39,81.17,79.88,81.16,109572.0
2022-10-04 09:40:00,81.13,81.49,81.02,81.05,48850.0,81.13,81.49,81.02,81.05,48850.0
2022-10-04 09:50:00,81.08,81.08,80.76,80.93,54299.0,81.08,81.08,80.76,80.93,54299.0
2022-10-04 10:00:00,81.01,81.1,80.78,81.0,39664.0,81.01,81.1,80.78,81.0,39664.0
2022-10-04 10:10:00,80.98,81.12,80.78,80.79,32238.0,80.98,81.12,80.78,80.79,32238.0
2022-10-04 10:20:00,80.78,80.78,80.47,80.5,46226.0,80.78,80.78,80.47,80.5,46226.0
2022-10-04 10:30:00,80.5,80.62,80.28,80.28,72212.0,80.5,80.62,80.28,80.28,72212.0
2022-10-04 10:40:00,80.28,80.56,80.16,80.43,121715.0,80.28,80.56,80.16,80.43,121715.0
2022-10-04 10:50:00,80.44,80.87,80.25,80.76,45070.0,80.44,80.87,80.25,80.76,45070.0
2022-10-04 11:00:00,80.78,80.92,80.65,80.83,34612.0,80.78,80.92,80.65,80.83,34612.0
2022-10-04 11:10:00,80.8,80.97,80.71,80.96,21868.0,80.8,80.97,80.71,80.96,21868.0
2022-10-04 11:20:00,80.97,81.21,80.95,81.14,24173.0,80.97,81.21,80.95,81.14,24173.0
2022-10-04 11:30:00,81.16,81.18,80.98,81.13,20276.0,81.16,81.18,80.98,81.13,20276.0
2022-10-04 11:40:00,81.15,81.15,80.71,80.77,24977.0,81.15,81.15,80.71,80.77,24977.0
2022-10-04 11:50:00,80.78,80.8,80.64,80.73,25796.0,80.78,80.8,80.64,80.73,25796.0
2022-10-04 12:00:00,80.74,80.83,80.63,80.64,30597.0,80.74,80.83,80.63,80.64,30597.0
2022-10-04 12:10:00,80.63,80.76,80.51,80.76,25572.0,80.63,80.76,80.51,80.76,25572.0
2022-10-04 12:20:00,80.75,80.83,80.67,80.79,21832.0,80.75,80.83,80.67,80.79,21832.0
2022-10-04 12:30:00,80.79,80.89,80.77,80.87,20670.0,80.79,80.89,80.77,80.87,20670.0
2022-10-04 12:40:00,80.85,80.92,80.66,80.67,18416.0,80.85,80.92,80.66,80.67,18416.0
2022-10-04 12:50:00,80.65,80.74,80.59,80.74,28072.0,80.65,80.74,80.59,80.74,28072.0
2022-10-04 13:00:00,80.74,80.75,80.54,80.6,31948.0,80.74,80.75,80.54,80.6,31948.0
2022-10-04 13:10:00,80.63,80.67,80.45,80.5,29220.0,80.63,80.67,80.45,80.5,29220.0
2022-10-04 13:20:00,80.48,80.55,80.38,80.53,37130.0,80.48,80.55,80.38,80.53,37130.0
2022-10-04 13:30:00,80.52,80.61,80.51,80.55,30270.0,80.52,80.61,80.51,80.55,30270.0
2022-10-04 13:40:00,80.54,80.77,80.52,80.76,29359.0,80.54,80.77,80.52,80.76,29359.0
2022-10-04 13:50:00,80.74,80.93,80.74,80.88,52528.0,80.74,80.93,80.74,80.88,52528.0
2022-10-04 14:00:00,80.89,80.91,80.73,80.76,34503.0,80.89,80.91,80.73,80.76,34503.0
2022-10-04 14:10:00,80.78,80.85,80.71,80.71,24661.0,80.78,80.85,80.71,80.71,24661.0
2022-10-04 14:20:00,80.71,80.79,80.56,80.56,22410.0,80.71,80.79,80.56,80.56,22410.0
2022-10-04 14:30:00,80.55,80.73,80.55,80.71,26507.0,80.55,80.73,80.55,80.71,26507.0
2022-10-04 14:40:00,80.71,80.85,80.64,80.83,25931.0,80.71,80.85,80.64,80.83,25931.0
2022-10-04 14:50:00,80.82,80.86,80.75,80.76,28500.0,80.82,80.86,80.75,80.76,28500.0
2022-10-04 15:00:00,80.75,80.83,80.72,80.78,42691.0,80.75,80.83,80.72,80.78,42691.0
2022-10-04 15:10:00,80.76,80.79,80.63,80.73,35201.0,80.76,80.79,80.63,80.73,35201.0
2022-10-04 15:20:00,80.73,80.93,80.68,80.93,78660.0,80.73,80.93,80.68,80.93,78660.0
2022-10-04 15:30:00,80.92,81.22,80.83,81.19,124750.0,80.92,81.22,80.83,81.19,124750.0
2022-10-04 15:40:00,81.19,81.2,80.79,80.81,110571.0,81.19,81.2,80.79,80.81,110571.0
2022-10-04 15:50:00,80.81,80.95,80.72,80.9,278132.0,80.81,80.95,80.72,80.9,278132.0
2022-10-05 09:30:00,80.39,80.91,80.12,80.27,72777.0,80.39,80.91,80.12,80.27,72777.0
2022-10-05 09:40:00,80.24,80.48,79.97,80.27,125067.0,80.24,80.48,79.97,80.27,125067.0
2022-10-05 09:50:00,80.24,80.42,80.08,80.25,56843.0,80.24,80.42,80.08,80.25,56843.0
2022-10-05 10:00:00,80.22,80.26,79.86,80.16,81590.0,80.22,80.26,79.86,80.16,81590.0
2022-10-05 10:10:00,80.16,80.25,80.04,80.17,47016.0,80.16,80.25,80.04,80.17,47016.0
2022-10-05 10:20:00,80.17,80.39,80.14,80.28,39942.0,80.17,80.39,80.14,80.28,39942.0
2022-10-05 10:30:00,80.26,80.32,79.95,80.03,76110.0,80.26,80.32,79.95,80.03,76110.0
2022-10-05 10:40:00,80.03,80.03,79.8,79.89,49514.0,80.03,80.03,79.8,79.89,49514.0
2022-10-05 10:50:00,79.89,79.97,79.76,79.79,62014.0,79.89,79.97,79.76,79.79,62014.0
2022-10-05 11:00:00,79.78,79.92,79.71,79.75,46695.0,79.78,79.92,79.71,79.75,46695.0
2022-10-05 11:10:00,79.74,79.99,79.69,79.99,31566.0,79.74,79.99,79.69,79.99,31566.0
2022-10-05 11:20:00,79.99,80.11,79.91,80.09,48040.0,79.99,80.11,79.91,80.09,48040.0
2022-10-05 11:30:00,80.09,80.4,80.04,80.3,33978.0,80.09,80.4,80.04,80.3,33978.0
2022-10-05 11:40:00,80.3,80.41,80.3,80.33,21915.0,80.3,80.41,80.3,80.33,21915.0
2022-10-05 11:50:00,80.35,80.38,80.27,80.29,26320.0,80.35,80.38,80.27,80.29,26320.0
2022-10-05 12:00:00,80.3,80.41,80.19,80.37,26208.0,80.3,80.41,80.19,80.37,26208.0
2022-10-05 12:10:00,80.4,80.72,80.37,80.69,30164.0,80.4,80.72,80.37,80.69,30164.0
2022-10-05 12:20:00,80.7,80.7,80.56,80.58,26156.0,80.7,80.7,80.56,80.58,26156.0
2022-10-05 12:30:00,80.59,80.68,80.51,80.67,30415.0,80.59,80.68,80.51,80.67,30415.0
2022-10-05 12:40:00,80.66,80.81,80.59,80.81,24459.0,80.66,80.81,80.59,80.81,24459.0
2022-10-05 12:50:00,80.82,80.83,80.68,80.72,20237.0,80.82,80.83,80.68,80.72,20237.0
2022-10-05 13:00:00,80.72,80.89,80.72,80.84,30563.0,80.72,80.89,80.72,80.84,30563.0
2022-10-05 13:10:00,80.85,81.05,80.85,81.05,28462.0,80.85,81.05,80.85,81.05,28462.0
2022-10-05 13:20:00,81.07,81.12,80.81,80.84,50594.0,81.07,81.12,80.81,80.84,50594.0
2022-10-05 13:30:00,80.84,80.86,80.63,80.72,34761.0,80.84,80.86,80.63,80.72,34761.0
2022-10-05 13:40:00,80.72,80.82,80.7,80.74,28576.0,80.72,80.82,80.7,80.74,28576.0
2022-10-05 13:50:00,80.73,80.77,80.61,80.66,23733.0,80.73,80.77,80.61,80.66,23733.0
2022-10-05 14:00:00,80.66,80.79,80.61,80.7,32041.0,80.66,80.79,80.61,80.7,32041.0
2022-10-05 14:10:00,80.69,80.91,80.68,80.91,32297.0,80.69,80.91,80.68,80.91,32297.0
2022-10-05 14:20:00,80.89,80.94,80.82,80.92,28755.0,80.89,80.94,80.82,80.92,28755.0
2022-10-05 14:30:00,80.94,80.94,80.8,80.91,26196.0,80.94,80.94,80.8,80.91,26196.0
2022-10-05 14:40:00,80.91,81.0,80.88,80.94,31774.0,80.91,81.0,80.88,80.94,31774.0
2022-10-05 14:50:00,80.95,81.02,80.92,81.01,41834.0,80.95,81.02,80.92,81.01,41834.0
2022-10-05 15:00:00,81.04,81.18,81.04,81.17,33503.0,81.04,81.18,81.04,81.17,33503.0
2022-10-05 15:10:00,81.17,81.34,81.16,81.3,42320.0,81.17,81.34,81.16,81.3,42320.0
2022-10-05 15:20:00,81.3,81.3,81.01,81.03,35176.0,81.3,81.3,81.01,81.03,35176.0
2022-10-05 15:30:00,81.02,81.09,80.8,80.8,46107.0,81.02,81.09,80.8,80.8,46107.0
2022-10-05 15:40:00,80.81,80.92,80.74,80.87,101057.0,80.81,80.92,80.74,80.87,101057.0
2022-10-05 15:50:00,80.86,80.87,80.65,80.81,409438.0,80.86,80.87,80.65,80.81,409438.0
2022-10-06 09:30:00,80.8,81.25,80.46,80.95,78926.0,80.8,81.25,80.46,80.95,78926.0
2022-10-06 09:40:00,80.96,81.1,80.58,80.79,137970.0,80.96,81.1,80.58,80.79,137970.0
2022-10-06 09:50:00,80.76,81.14,80.7,80.83,67493.0,80.76,81.14,80.7,80.83,67493.0
2022-10-06 10:00:00,80.82,80.89,80.15,80.29,67766.0,80.82,80.89,80.15,80.29,67766.0
2022-10-06 10:10:00,80.25,80.34,80.0,80.34,48371.0,80.25,80.34,80.0,80.34,48371.0
2022-10-06 10:20:00,80.33,80.85,80.3,80.62,66395.0,80.33,80.85,80.3,80.62,66395.0
2022-10-06 10:30:00,80.64,80.78,80.58,80.65,54897.0,80.64,80.78,80.58,80.65,54897.0
2022-10-06 10:40:00,80.65,81.03,80.64,80.85,60642.0,80.65,81.03,80.64,80.85,60642.0
2022-10-06 10:50:00,80.84,80.93,80.75,80.93,102182.0,80.84,80.93,80.75,80.93,102182.0
2022-10-06 11:00:00,80.91,81.09,80.76,80.95,64359.0,80.91,81.09,80.76,80.95,64359.0
2022-10-06 11:10:00,80.97,80.97,80.78,80.95,45663.0,80.97,80.97,80.78,80.95,45663.0
2022-10-06 11:20:00,80.95,81.0,80.74,80.78,46927.0,80.95,81.0,80.74,80.78,46927.0
2022-10-06 11:30:00,80.81,80.83,80.55,80.64,97292.0,80.81,80.83,80.55,80.64,97292.0
2022-10-06 11:40:00,80.62,80.9,80.6,80.87,29533.0,80.62,80.9,80.6,80.87,29533.0
2022-10-06 11:50:00,80.86,80.96,80.66,80.7,58424.0,80.86,80.96,80.66,80.7,58424.0
2022-10-06 12:00:00,80.69,80.8,80.67,80.71,29120.0,80.69,80.8,80.67,80.71,29120.0
2022-10-06 12:10:00,80.73,80.73,80.55,80.67,21594.0,80.73,80.73,80.55,80.67,21594.0
2022-10-06 12:20:00,80.67,80.8,80.67,80.77,39568.0,80.67,80.8,80.67,80.77,39568.0
2022-10-06 12:30:00,80.77,80.77,80.64,80.7,55976.0,80.77,80.77,80.64,80.7,55976.0
2022-10-06 12:40:00,80.69,80.79,80.65,80.69,56766.0,80.69,80.79,80.65,80.69,56766.0
2022-10-06 12:50:00,80.67,80.68,80.45,80.5,51269.0,80.67,80.68,80.45,80.5,51269.0
2022-10-06 13:00:00,80.51,80.59,80.31,80.38,83509.0,80.51,80.59,80.31,80.38,83509.0
2022-10-06 13:10:00,80.39,80.64,80.39,80.59,61832.0,80.39,80.64,80.39,80.59,61832.0
2022-10-06 13:20:00,80.59,80.62,80.49,80.56,33141.0,80.59,80.62,80.49,80.56,33141.0
2022-10-06 13:30:00,80.56,80.56,80.4,80.42,82600.0,80.56,80.56,80.4,80.42,82600.0
2022-10-06 13:40:00,80.42,80.52,80.35,80.39,98983.0,80.42,80.52,80.35,80.39,98983.0
2022-10-06 13:50:00,80.38,80.53,80.37,80.47,95065.0,80.38,80.53,80.37,80.47,95065.0
2022-10-06 14:00:00,80.46,80.64,80.4,80.48,35919.0,80.46,80.64,80.4,80.48,35919.0
2022-10-06 14:10:00,80.49,80.56,80.35,80.37,33146.0,80.49,80.56,80.35,80.37,33146.0
2022-10-06 14:20:00,80.37,80.42,80.31,80.34,34583.0,80.37,80.42,80.31,80.34,34583.0
2022-10-06 14:30:00,80.35,80.44,80.26,80.33,47873.0,80.35,80.44,80.26,80.33,47873.0
2022-10-06 14:40:00,80.33,80.34,80.22,80.23,45413.0,80.33,80.34,80.22,80.23,45413.0
2022-10-06 14:50:00,80.22,80.34,80.11,80.2,57311.0,80.22,80.34,80.11,80.2,57311.0
2022-10-06 15:00:00,80.19,80.19,79.88,80.02,93201.0,80.19,80.19,79.88,80.02,93201.0
2022-10-06 15:10:00,80.04,80.18,79.91,79.99,63616.0,80.04,80.18,79.91,79.99,63616.0
2022-10-06 15:20:00,79.99,80.36,79.98,80.36,92910.0,79.99,80.36,79.98,80.36,92910.0
2022-10-06 15:30:00,80.35,80.38,80.19,80.33,84809.0,80.35,80.38,80.19,80.33,84809.0
2022-10-06 15:40:00,80.33,80.42,80.2,80.27,121716.0,80.33,80.42,80.2,80.27,121716.0
2022-10-06 15:50:00,80.27,80.44,80.07,80.26,382947.0,80.27,80.44,80.07,80.26,382947.0
2022-10-07 09:30:00,76.95,77.0,75.31,76.25,443462.0,76.95,77.0,75.31,76.25,443462.0
2022-10-07 09:40:00,76.26,76.55,76.0,76.1,189683.0,76.26,76.55,76.0,76.1,189683.0
2022-10-07 09:50:00,76.12,76.46,76.07,76.37,116725.0,76.12,76.46,76.07,76.37,116725.0
2022-10-07 10:00:00,76.32,76.44,76.18,76.28,197900.0,76.32,76.44,76.18,76.28,197900.0
2022-10-07 10:10:00,76.26,76.32,75.98,76.01,135298.0,76.26,76.32,75.98,76.01,135298.0
2022-10-07 10:20:00,76.0,76.3,75.95,76.19,160708.0,76.0,76.3,75.95,76.19,160708.0
2022-10-07 10:30:00,76.21,76.26,75.99,76.05,101152.0,76.21,76.26,75.99,76.05,101152.0
2022-10-07 10:40:00,76.07,76.08,75.5,75.52,133178.0,76.07,76.08,75.5,75.52,133178.0
2022-10-07 10:50:00,75.54,75.62,75.28,75.32,190187.0,75.54,75.62,75.28,75.32,190187.0
2022-10-07 11:00:00,75.32,75.32,74.7,74.76,179441.0,75.32,75.32,74.7,74.76,179441.0
2022-10-07 11:10:00,74.72,74.93,74.52,74.52,70596.0,74.72,74.93,74.52,74.52,70596.0
2022-10-07 11:20:00,74.5,74.97,74.11,74.97,199844.0,74.5,74.97,74.11,74.97,199844.0
2022-10-07 11:30:00,74.95,75.55,74.87,75.45,127631.0,74.95,75.55,74.87,75.45,127631.0
2022-10-07 11:40:00,75.45,75.45,75.01,75.34,148455.0,75.45,75.45,75.01,75.34,148455.0
2022-10-07 11:50:00,75.34,75.45,75.0,75.0,52943.0,75.34,75.45,75.0,75.0,52943.0
2022-10-07 12:00:00,75.01,75.12,74.77,74.8,84684.0,75.01,75.12,74.77,74.8,84684.0
2022-10-07 12:10:00,74.8,74.84,74.32,74.34,159247.0,74.8,74.84,74.32,74.34,159247.0
2022-10-07 12:20:00,74.35,74.5,74.2,74.42,190767.0,74.35,74.5,74.2,74.42,190767.0
2022-10-07 12:30:00,74.42,74.47,74.29,74.43,75641.0,74.42,74.47,74.29,74.43,75641.0
2022-10-07 12:40:00,74.43,74.44,74.21,74.29,93715.0,74.43,74.44,74.21,74.29,93715.0
2022-10-07 12:50:00,74.3,74.3,74.07,74.16,88942.0,74.3,74.3,74.07,74.16,88942.0
2022-10-07 13:00:00,74.16,74.36,74.11,74.33,98166.0,74.16,74.36,74.11,74.33,98166.0
2022-10-07 13:10:00,74.33,74.65,74.27,74.59,56176.0,74.33,74.65,74.27,74.59,56176.0
2022-10-07 13:20:00,74.58,74.69,74.51,74.52,53052.0,74.58,74.69,74.51,74.52,53052.0
2022-10-07 13:30:00,74.51,74.61,74.45,74.61,95781.0,74.51,74.61,74.45,74.61,95781.0
2022-10-07 13:40:00,74.63,74.89,74.55,74.57,82399.0,74.63,74.89,74.55,74.57,82399.0
2022-10-07 13:50:00,74.55,74.71,74.54,74.64,50431.0,74.55,74.71,74.54,74.64,50431.0
2022-10-07 14:00:00,74.63,74.77,74.59,74.64,38492.0,74.63,74.77,74.59,74.64,38492.0
2022-10-07 14:10:00,74.64,74.64,74.49,74.53,41678.0,74.64,74.64,74.49,74.53,41678.0
2022-10-07 14:20:00,74.53,74.59,74.41,74.54,92783.0,74.53,74.59,74.41,74.54,92783.0
2022-10-07 14:30:00,74.53,74.56,74.43,74.44,58714.0,74.53,74.56,74.43,74.44,58714.0
2022-10-07 14:40:00,74.42,74.49,74.32,74.48,58942.0,74.42,74.49,74.32,74.48,58942.0
2022-10-07 14:50:00,74.48,74.63,74.46,74.63,95845.0,74.48,74.63,74.46,74.63,95845.0
2022-10-07 15:00:00,74.62,74.92,74.61,74.78,104128.0,74.62,74.92,74.61,74.78,104128.0
2022-10-07 15:10:00,74.78,74.84,74.5,74.52,75415.0,74.78,74.84,74.5,74.52,75415.0
2022-10-07 15:20:00,74.53,74.57,74.34,74.42,94941.0,74.53,74.57,74.34,74.42,94941.0
2022-10-07 15:30:00,74.42,74.66,74.3,74.65,131608.0,74.42,74.66,74.3,74.65,131608.0
2022-10-07 15:40:00,74.65,74.86,74.59,74.7,209395.0,74.65,74.86,74.59,74.7,209395.0
2022-10-07 15:50:00,74.7,75.01,74.69,74.82,621952.0,74.7,75.01,74.69,74.82,621952.0
2022-10-10 09:30:00,75.11,75.23,74.5,74.98,88864.0,75.11,75.23,74.5,74.98,88864.0
2022-10-10 09:40:00,74.98,75.17,74.52,74.56,54500.0,74.98,75.17,74.52,74.56,54500.0
2022-10-10 09:50:00,74.6,74.65,74.07,74.1,104911.0,74.6,74.65,74.07,74.1,104911.0
2022-10-10 10:00:00,74.08,74.44,74.08,74.12,63480.0,74.08,74.44,74.08,74.12,63480.0
2022-10-10 10:10:00,74.12,74.25,73.96,74.04,64628.0,74.12,74.25,73.96,74.04,64628.0
2022-10-10 10:20:00,74.05,74.18,73.96,74.1,107459.0,74.05,74.18,73.96,74.1,107459.0
2022-10-10 10:30:00,74.11,74.14,73.59,73.65,90347.0,74.11,74.14,73.59,73.65,90347.0
2022-10-10 10:40:00,73.65,73.96,73.49,73.5,47989.0,73.65,73.96,73.49,73.5,47989.0
2022-10-10 10:50:00,73.49,73.6,73.19,73.33,106614.0,73.49,73.6,73.19,73.33,106614.0
2022-10-10 11:00:00,73.31,73.81,73.3,73.75,139827.0,73.31,73.81,73.3,73.75,139827.0
2022-10-10 11:10:00,73.76,73.97,73.68,73.92,97861.0,73.76,73.97,73.68,73.92,97861.0
2022-10-10 11:20:00,73.9,74.18,73.9,73.97,23420.0,73.9,74.18,73.9,73.97,23420.0
2022-10-10 11:30:00,73.97,74.17,73.94,74.17,19113.0,73.97,74.17,73.94,74.17,19113.0
2022-10-10 11:40:00,74.14,74.3,74.1,74.19,107898.0,74.14,74.3,74.1,74.19,107898.0
2022-10-10 11:50:00,74.19,74.41,74.16,74.22,101556.0,74.19,74.41,74.16,74.22,101556.0
2022-10-10 12:00:00,74.21,74.46,74.15,74.34,170460.0,74.21,74.46,74.15,74.34,170460.0
2022-10-10 12:10:00,74.32,74.55,74.32,74.39,174271.0,74.32,74.55,74.32,74.39,174271.0
2022-10-10 12:20:00,74.39,74.4,74.1,74.22,33082.0,74.39,74.4,74.1,74.22,33082.0
2022-10-10 12:30:00,74.23,74.24,74.15,74.2,43464.0,74.23,74.24,74.15,74.2,43464.0
2022-10-10 12:40:00,74.2,74.26,74.15,74.16,60841.0,74.2,74.26,74.15,74.16,60841.0
2022-10-10 12:50:00,74.16,74.17,74.0,74.03,39541.0,74.16,74.17,74.0,74.03,39541.0
2022-10-10 13:00:00,74.02,74.04,73.85,73.86,72486.0,74.02,74.04,73.85,73.86,72486.0
2022-10-10 13:10:00,73.86,74.03,73.81,73.98,72383.0,73.86,74.03,73.81,73.98,72383.0
2022-10-10 13:20:00,74.0,74.15,74.0,74.12,80047.0,74.0,74.15,74.0,74.12,80047.0
2022-10-10 13:30:00,74.11,74.3,74.11,74.17,81164.0,74.11,74.3,74.11,74.17,81164.0
2022-10-10 13:40:00,74.18,74.52,74.16,74.44,191816.0,74.18,74.52,74.16,74.44,191816.0
2022-10-10 13:50:00,74.44,74.72,74.36,74.43,185547.0,74.44,74.72,74.36,74.43,185547.0
2022-10-10 14:00:00,74.46,74.46,74.17,74.25,45063.0,74.46,74.46,74.17,74.25,45063.0
2022-10-10 14:10:00,74.26,74.29,74.05,74.11,74651.0,74.26,74.29,74.05,74.11,74651.0
2022-10-10 14:20:00,74.12,74.32,74.11,74.25,71290.0,74.12,74.32,74.11,74.25,71290.0
2022-10-10 14:30:00,74.23,74.41,74.19,74.36,107602.0,74.23,74.41,74.19,74.36,107602.0
2022-10-10 14:40:00,74.38,74.54,74.28,74.3,80435.0,74.38,74.54,74.28,74.3,80435.0
2022-10-10 14:50:00,74.29,74.37,74.23,74.23,42711.0,74.29,74.37,74.23,74.23,42711.0
2022-10-10 15:00:00,74.22,74.28,74.13,74.2,99819.0,74.22,74.28,74.13,74.2,99819.0
2022-10-10 15:10:00,74.2,74.44,74.14,74.33,218050.0,74.2,74.44,74.14,74.33,218050.0
2022-10-10 15:20:00,74.33,74.38,74.11,74.15,91055.0,74.33,74.38,74.11,74.15,91055.0
2022-10-10 15:30:00,74.15,74.19,74.03,74.14,141300.0,74.15,74.19,74.03,74.14,141300.0
2022-10-10 15:40:00,74.14,74.27,73.99,74.03,121083.0,74.14,74.27,73.99,74.03,121083.0
2022-10-10 15:50:00,74.05,74.1,73.72,73.78,406538.0,74.05,74.1,73.72,73.78,406538.0
2022-10-11 09:30:00,74.09,74.85,74.07,74.61,115211.0,74.09,74.85,74.07,74.61,115211.0
2022-10-11 09:40:00,74.6,74.69,73.85,73.88,98257.0,74.6,74.69,73.85,73.88,98257.0
2022-10-11 09:50:00,73.89,74.59,73.88,74.56,119777.0,73.89,74.59,73.88,74.56,119777.0
2022-10-11 10:00:00,74.55,74.56,74.23,74.5,60280.0,74.55,74.56,74.23,74.5,60280.0
2022-10-11 10:10:00,74.54,74.69,74.26,74.45,74006.0,74.54,74.69,74.26,74.45,74006.0
2022-10-11 10:20:00,74.45,74.92,74.45,74.81,115480.0,74.45,74.92,74.45,74.81,115480.0
2022-10-11 10:30:00,74.8,75.19,74.78,75.15,76415.0,74.8,75.19,74.78,75.15,76415.0
2022-10-11 10:40:00,75.2,75.43,75.09,75.09,45885.0,75.2,75.43,75.09,75.09,45885.0
2022-10-11 10:50:00,75.08,75.24,74.99,75.02,56294.0,75.08,75.24,74.99,75.02,56294.0
2022-10-11 11:00:00,75.03,75.32,75.03,75.19,47507.0,75.03,75.32,75.03,75.19,47507.0
2022-10-11 11:10:00,75.2,75.39,75.19,75.21,49508.0,75.2,75.39,75.19,75.21,49508.0
2022-10-11 11:20:00,75.2,75.21,74.89,75.01,59971.0,75.2,75.21,74.89,75.01,59971.0
2022-10-11 11:30:00,75.02,75.09,74.92,74.96,54345.0,75.02,75.09,74.92,74.96,54345.0
2022-10-11 11:40:00,75.0,75.26,75.0,75.19,36876.0,75.0,75.26,75.0,75.19,36876.0
2022-10-11 11:50:00,75.19,75.27,75.08,75.18,30966.0,75.19,75.27,75.08,75.18,30966.0
2022-10-11 12:00:00,75.18,75.18,74.94,75.06,40296.0,75.18,75.18,74.94,75.06,40296.0
2022-10-11 12:10:00,75.05,75.46,75.0,75.46,27874.0,75.05,75.46,75.0,75.46,27874.0
2022-10-11 12:20:00,75.46,75.61,75.43,75.54,31649.0,75.46,75.61,75.43,75.54,31649.0
2022-10-11 12:30:00,75.53,75.67,75.46,75.5,44268.0,75.53,75.67,75.46,75.5,44268.0
2022-10-11 12:40:00,75.5,75.74,75.48,75.73,34374.0,75.5,75.74,75.48,75.73,34374.0
2022-10-11 12:50:00,75.74,75.98,75.74,75.88,75985.0,75.74,75.98,75.74,75.88,75985.0
2022-10-11 13:00:00,75.87,75.94,75.74,75.9,58852.0,75.87,75.94,75.74,75.9,58852.0
2022-10-11 13:10:00,75.89,76.07,75.87,76.04,90539.0,75.89,76.07,75.87,76.04,90539.0
2022-10-11 13:20:00,76.03,76.29,76.01,76.12,65832.0,76.03,76.29,76.01,76.12,65832.0
2022-10-11 13:30:00,76.13,76.22,75.96,76.02,49779.0,76.13,76.22,75.96,76.02,49779.0
2022-10-11 13:40:00,76.01,76.06,75.8,75.86,38842.0,76.01,76.06,75.8,75.86,38842.0
2022-10-11 13:50:00,75.84,75.92,75.78,75.9,26389.0,75.84,75.92,75.78,75.9,26389.0
2022-10-11 14:00:00,75.92,76.16,75.89,75.98,62228.0,75.92,76.16,75.89,75.98,62228.0
2022-10-11 14:10:00,75.98,76.03,75.81,75.97,34529.0,75.98,76.03,75.81,75.97,34529.0
2022-10-11 14:20:00,75.96,76.16,75.93,76.1,52311.0,75.96,76.16,75.93,76.1,52311.0
2022-10-11 14:30:00,76.09,76.19,75.91,75.97,77922.0,76.09,76.19,75.91,75.97,77922.0
2022-10-11 14:40:00,75.96,76.04,75.66,75.78,63762.0,75.96,76.04,75.66,75.78,63762.0
2022-10-11 14:50:00,75.77,75.81,75.39,75.4,60487.0,75.77,75.81,75.39,75.4,60487.0
2022-10-11 15:00:00,75.39,75.44,75.06,75.1,59737.0,75.39,75.44,75.06,75.1,59737.0
2022-10-11 15:10:00,75.1,75.12,74.88,74.99,49838.0,75.1,75.12,74.88,74.99,49838.0
2022-10-11 15:20:00,74.98,75.07,74.81,74.97,56707.0,74.98,75.07,74.81,74.97,56707.0
2022-10-11 15:30:00,74.97,75.21,74.9,75.2,82924.0,74.97,75.21,74.9,75.2,82924.0
2022-10-11 15:40:00,75.2,75.34,74.98,75.28,85227.0,75.2,75.34,74.98,75.28,85227.0
2022-10-11 15:50:00,75.28,75.47,75.14,75.31,301947.0,75.28,75.47,75.14,75.31,301947.0
2022-10-12 09:30:00,75.29,75.29,74.37,75.0,103698.0,75.29,75.29,74.37,75.0,103698.0
2022-10-12 09:40:00,74.97,75.43,74.8,75.43,68059.0,74.97,75.43,74.8,75.43,68059.0
2022-10-12 09:50:00,75.46,75.69,75.38,75.61,58530.0,75.46,75.69,75.38,75.61,58530.0
2022-10-12 10:00:00,75.61,76.01,75.51,75.89,77438.0,75.61,76.01,75.51,75.89,77438.0
2022-10-12 10:10:00,75.91,75.93,75.46,75.58,95944.0,75.91,75.93,75.46,75.58,95944.0
2022-10-12 10:20:00,75.57,75.63,75.27,75.51,41260.0,75.57,75.63,75.27,75.51,41260.0
2022-10-12 10:30:00,75.5,75.7,75.45,75.62,23168.0,75.5,75.7,75.45,75.62,23168.0
2022-10-12 10:40:00,75.58,75.6,75.44,75.45,18645.0,75.58,75.6,75.44,75.45,18645.0
2022-10-12 10:50:00,75.46,75.63,75.35,75.35,19150.0,75.46,75.63,75.35,75.35,19150.0
2022-10-12 11:00:00,75.34,75.46,75.31,75.4,18102.0,75.34,75.46,75.31,75.4,18102.0
2022-10-12 11:10:00,75.43,75.45,75.22,75.25,42654.0,75.43,75.45,75.22,75.25,42654.0
2022-10-12 11:20:00,75.23,75.37,75.18,75.28,48095.0,75.23,75.37,75.18,75.28,48095.0
2022-10-12 11:30:00,75.26,75.3,75.11,75.19,45247.0,75.26,75.3,75.11,75.19,45247.0
2022-10-12 11:40:00,75.19,75.52,75.15,75.44,35827.0,75.19,75.52,75.15,75.44,35827.0
2022-10-12 11:50:00,75.44,75.48,75.18,75.21,21903.0,75.44,75.48,75.18,75.21,21903.0
2022-10-12 12:00:00,75.21,75.23,74.94,74.95,33633.0,75.21,75.23,74.94,74.95,33633.0
2022-10-12 12:10:00,74.95,74.95,74.83,74.88,20133.0,74.95,74.95,74.83,74.88,20133.0
2022-10-12 12:20:00,74.88,74.94,74.71,74.71,18619.0,74.88,74.94,74.71,74.71,18619.0
2022-10-12 12:30:00,74.72,74.72,74.6,74.63,10543.0,74.72,74.72,74.6,74.63,10543.0
2022-10-12 12:40:00,74.62,74.75,74.53,74.73,14689.0,74.62,74.75,74.53,74.73,14689.0
2022-10-12 12:50:00,74.75,74.91,74.75,74.87,15836.0,74.75,74.91,74.75,74.87,15836.0
2022-10-12 13:00:00,74.87,74.88,74.76,74.82,10932.0,74.87,74.88,74.76,74.82,10932.0
2022-10-12 13:10:00,74.82,74.85,74.7,74.72,10412.0,74.82,74.85,74.7,74.72,10412.0
2022-10-12 13:20:00,74.71,74.74,74.66,74.73,24722.0,74.71,74.74,74.66,74.73,24722.0
2022-10-12 13:30:00,74.74,74.77,74.55,74.6,35544.0,74.74,74.77,74.55,74.6,35544.0
2022-10-12 13:40:00,74.6,74.71,74.52,74.7,16516.0,74.6,74.71,74.52,74.7,16516.0
2022-10-12 13:50:00,74.69,74.71,74.57,74.62,25042.0,74.69,74.71,74.57,74.62,25042.0
2022-10-12 14:00:00,74.64,74.89,74.62,74.84,34425.0,74.64,74.89,74.62,74.84,34425.0
2022-10-12 14:10:00,74.78,74.92,74.71,74.76,25896.0,74.78,74.92,74.71,74.76,25896.0
2022-10-12 14:20:00,74.73,74.8,74.62,74.77,31353.0,74.73,74.8,74.62,74.77,31353.0
2022-10-12 14:30:00,74.78,74.83,74.64,74.81,42459.0,74.78,74.83,74.64,74.81,42459.0
2022-10-12 14:40:00,74.81,75.05,74.79,74.9,17987.0,74.81,75.05,74.79,74.9,17987.0
2022-10-12 14:50:00,74.9,74.9,74.76,74.83,26669.0,74.9,74.9,74.76,74.83,26669.0
2022-10-12 15:00:00,74.82,74.89,74.74,74.86,22657.0,74.82,74.89,74.74,74.86,22657.0
2022-10-12 15:10:00,74.88,74.9,74.79,74.83,57449.0,74.88,74.9,74.79,74.83,57449.0
2022-10-12 15:20:00,74.83,74.88,74.71,74.72,86087.0,74.83,74.88,74.71,74.72,86087.0
2022-10-12 15:30:00,74.71,74.83,74.67,74.69,74872.0,74.71,74.83,74.67,74.69,74872.0
2022-10-12 15:40:00,74.7,74.75,74.53,74.57,106430.0,74.7,74.75,74.53,74.57,106430.0
2022-10-12 15:50:00,74.55,74.57,74.27,74.29,240032.0,74.55,74.57,74.27,74.29,240032.0
2022-10-13 09:30:00,73.5,73.78,73.35,73.46,61141.0,73.5,73.78,73.35,73.46,61141.0
2022-10-13 09:40:00,73.44,73.93,73.21,73.6,211834.0,73.44,73.93,73.21,73.6,211834.0
2022-10-13 09:50:00,73.6,74.07,73.57,74.0,27629.0,73.6,74.07,73.57,74.0,27629.0
2022-10-13 10:00:00,73.96,74.17,73.61,73.75,66003.0,73.96,74.17,73.61,73.75,66003.0
2022-10-13 10:10:00,73.8,74.38,73.7,74.18,58020.0,73.8,74.38,73.7,74.18,58020.0
2022-10-13 10:20:00,74.22,74.3,74.06,74.16,57684.0,74.22,74.3,74.06,74.16,57684.0
2022-10-13 10:30:00,74.12,74.28,73.93,73.99,31827.0,74.12,74.28,73.93,73.99,31827.0
2022-10-13 10:40:00,73.95,74.04,73.83,73.89,39881.0,73.95,74.04,73.83,73.89,39881.0
2022-10-13 10:50:00,73.87,74.07,73.74,73.85,51835.0,73.87,74.07,73.74,73.85,51835.0
2022-10-13 11:00:00,73.85,74.27,73.74,74.15,34435.0,73.85,74.27,73.74,74.15,34435.0
2022-10-13 11:10:00,74.13,74.56,74.02,74.42,69784.0,74.13,74.56,74.02,74.42,69784.0
2022-10-13 11:20:00,74.46,74.94,74.34,74.47,97457.0,74.46,74.94,74.34,74.47,97457.0
2022-10-13 11:30:00,74.45,75.0,74.41,74.85,162396.0,74.45,75.0,74.41,74.85,162396.0
2022-10-13 11:40:00,74.92,75.16,74.78,74.79,33745.0,74.92,75.16,74.78,74.79,33745.0
2022-10-13 11:50:00,74.77,74.91,74.64,74.69,43607.0,74.77,74.91,74.64,74.69,43607.0
2022-10-13 12:00:00,74.69,75.03,74.68,74.87,53742.0,74.69,75.03,74.68,74.87,53742.0
2022-10-13 12:10:00,74.89,74.92,74.67,74.72,33566.0,74.89,74.92,74.67,74.72,33566.0
2022-10-13 12:20:00,74.7,74.85,74.63,74.67,33740.0,74.7,74.85,74.63,74.67,33740.0
2022-10-13 12:30:00,74.67,74.87,74.64,74.8,22432.0,74.67,74.87,74.64,74.8,22432.0
2022-10-13 12:40:00,74.83,75.04,74.82,74.97,72705.0,74.83,75.04,74.82,74.97,72705.0
2022-10-13 12:50:00,75.01,75.01,74.83,74.89,34693.0,75.01,75.01,74.83,74.89,34693.0
2022-10-13 13:00:00,74.87,74.92,74.77,74.81,23205.0,74.87,74.92,74.77,74.81,23205.0
2022-10-13 13:10:00,74.86,74.94,74.82,74.85,49080.0,74.86,74.94,74.82,74.85,49080.0
2022-10-13 13:20:00,74.87,75.2,74.85,75.11,39790.0,74.87,75.2,74.85,75.11,39790.0
2022-10-13 13:30:00,75.24,75.24,75.03,75.14,116063.0,75.24,75.24,75.03,75.14,116063.0
2022-10-13 13:40:00,75.16,75.17,74.99,75.03,79679.0,75.16,75.17,74.99,75.03,79679.0
2022-10-13 13:50:00,75.03,75.17,75.0,75.15,91179.0,75.03,75.17,75.0,75.15,91179.0
2022-10-13 14:00:00,75.15,75.34,75.11,75.21,74715.0,75.15,75.34,75.11,75.21,74715.0
2022-10-13 14:10:00,75.22,75.36,75.14,75.23,53572.0,75.22,75.36,75.14,75.23,53572.0
2022-10-13 14:20:00,75.23,75.26,75.11,75.2,19392.0,75.23,75.26,75.11,75.2,19392.0
2022-10-13 14:30:00,75.21,75.31,75.13,75.29,27197.0,75.21,75.31,75.13,75.29,27197.0
2022-10-13 14:40:00,75.3,75.41,75.27,75.36,33496.0,75.3,75.41,75.27,75.36,33496.0
2022-10-13 14:50:00,75.35,75.54,75.34,75.43,84232.0,75.35,75.54,75.34,75.43,84232.0
2022-10-13 15:00:00,75.43,75.8,75.29,75.8,38957.0,75.43,75.8,75.29,75.8,38957.0
2022-10-13 15:10:00,75.8,75.83,75.55,75.62,106632.0,75.8,75.83,75.55,75.62,106632.0
2022-10-13 15:20:00,75.62,75.7,75.33,75.34,55069.0,75.62,75.7,75.33,75.34,55069.0
2022-10-13 15:30:00,75.34,75.48,75.3,75.36,52733.0,75.34,75.48,75.3,75.36,52733.0
2022-10-13 15:40:00,75.35,75.42,75.2,75.23,133167.0,75.35,75.42,75.2,75.23,133167.0
2022-10-13 15:50:00,75.22,75.33,75.14,75.29,304190.0,75.22,75.33,75.14,75.29,304190.0
2022-10-14 09:30:00,75.69,75.72,74.97,75.64,157083.0,75.69,75.72,74.97,75.64,157083.0
2022-10-14 09:40:00,75.67,75.68,74.67,74.9,107031.0,75.67,75.68,74.67,74.9,107031.0
2022-10-14 09:50:00,74.9,75.04,74.63,74.91,142229.0,74.9,75.04,74.63,74.91,142229.0
2022-10-14 10:00:00,74.88,74.91,74.2,74.49,55846.0,74.88,74.91,74.2,74.49,55846.0
2022-10-14 10:10:00,74.48,74.53,73.83,74.01,66745.0,74.48,74.53,73.83,74.01,66745.0
2022-10-14 10:20:00,74.03,74.03,73.74,73.89,58071.0,74.03,74.03,73.74,73.89,58071.0
2022-10-14 10:30:00,73.87,74.07,73.75,73.88,99444.0,73.87,74.07,73.75,73.88,99444.0
2022-10-14 10:40:00,73.89,73.94,73.44,73.6,93346.0,73.89,73.94,73.44,73.6,93346.0
2022-10-14 10:50:00,73.6,74.2,73.53,74.19,145850.0,73.6,74.2,73.53,74.19,145850.0
2022-10-14 11:00:00,74.24,74.43,74.17,74.25,79912.0,74.24,74.43,74.17,74.25,79912.0
2022-10-14 11:10:00,74.27,74.28,73.96,73.99,32437.0,74.27,74.28,73.96,73.99,32437.0
2022-10-14 11:20:00,74.0,74.19,73.96,74.13,59094.0,74.0,74.19,73.96,74.13,59094.0
2022-10-14 11:30:00,74.12,74.12,73.57,73.74,41903.0,74.12,74.12,73.57,73.74,41903.0
2022-10-14 11:40:00,73.73,73.9,73.67,73.89,56222.0,73.73,73.9,73.67,73.89,56222.0
2022-10-14 11:50:00,73.9,73.94,73.69,73.73,74619.0,73.9,73.94,73.69,73.73,74619.0
2022-10-14 12:00:00,73.72,73.92,73.6,73.71,76903.0,73.72,73.92,73.6,73.71,76903.0
2022-10-14 12:10:00,73.72,73.87,73.67,73.81,55021.0,73.72,73.87,73.67,73.81,55021.0
2022-10-14 12:20:00,73.81,73.9,73.75,73.84,25307.0,73.81,73.9,73.75,73.84,25307.0
2022-10-14 12:30:00,73.85,74.22,73.85,74.21,24517.0,73.85,74.22,73.85,74.21,24517.0
2022-10-14 12:40:00,74.23,74.4,74.22,74.27,31472.0,74.23,74.4,74.22,74.27,31472.0
2022-10-14 12:50:00,74.26,74.3,74.14,74.3,26131.0,74.26,74.3,74.14,74.3,26131.0
2022-10-14 13:00:00,74.31,74.42,74.18,74.22,22867.0,74.31,74.42,74.18,74.22,22867.0
2022-10-14 13:10:00,74.22,74.33,74.18,74.27,16097.0,74.22,74.33,74.18,74.27,16097.0
2022-10-14 13:20:00,74.26,74.27,74.13,74.27,21206.0,74.26,74.27,74.13,74.27,21206.0
2022-10-14 13:30:00,74.25,74.46,74.24,74.46,42918.0,74.25,74.46,74.24,74.46,42918.0
2022-10-14 13:40:00,74.44,74.48,74.34,74.42,19997.0,74.44,74.48,74.34,74.42,19997.0
2022-10-14 13:50:00,74.41,74.56,74.33,74.55,31055.0,74.41,74.56,74.33,74.55,31055.0
2022-10-14 14:00:00,74.54,74.54,74.33,74.35,18538.0,74.54,74.54,74.33,74.35,18538.0
2022-10-14 14:10:00,74.34,74.35,74.13,74.17,14266.0,74.34,74.35,74.13,74.17,14266.0
2022-10-14 14:20:00,74.17,74.22,74.02,74.14,26707.0,74.17,74.22,74.02,74.14,26707.0
2022-10-14 14:30:00,74.17,74.2,74.06,74.17,18107.0,74.17,74.2,74.06,74.17,18107.0
2022-10-14 14:40:00,74.18,74.27,74.1,74.23,19877.0,74.18,74.27,74.1,74.23,19877.0
2022-10-14 14:50:00,74.22,74.32,74.18,74.3,17164.0,74.22,74.32,74.18,74.3,17164.0
2022-10-14 15:00:00,74.3,74.35,74.16,74.2,32430.0,74.3,74.35,74.16,74.2,32430.0
2022-10-14 15:10:00,74.19,74.19,74.01,74.09,22360.0,74.19,74.19,74.01,74.09,22360.0
2022-10-14 15:20:00,74.08,74.41,74.05,74.39,26451.0,74.08,74.41,74.05,74.39,26451.0
2022-10-14 15:30:00,74.4,74.51,74.25,74.27,43811.0,74.4,74.51,74.25,74.27,43811.0
2022-10-14 15:40:00,74.28,74.29,74.18,74.28,42989.0,74.28,74.29,74.18,74.28,42989.0
2022-10-14 15:50:00,74.29,74.38,74.07,74.32,314437.0,74.29,74.38,74.07,74.32,314437.0
2022-10-17 09:30:00,75.01,75.06,74.35,74.92,57788.0,75.01,75.06,74.35,74.92,57788.0
2022-10-17 09:40:00,74.92,75.02,74.53,74.98,50569.0,74.92,75.02,74.53,74.98,50569.0
2022-10-17 09:50:00,75.0,75.13,74.88,74.89,37859.0,75.0,75.13,74.88,74.89,37859.0
2022-10-17 10:00:00,74.92,75.13,74.9,75.09,34224.0,74.92,75.13,74.9,75.09,34224.0
2022-10-17 10:10:00,75.1,75.16,75.02,75.08,44113.0,75.1,75.16,75.02,75.08,44113.0
2022-10-17 10:20:00,75.1,75.2,75.01,75.04,26439.0,75.1,75.2,75.01,75.04,26439.0
2022-10-17 10:30:00,75.06,75.11,74.95,75.04,32870.0,75.06,75.11,74.95,75.04,32870.0
2022-10-17 10:40:00,75.05,75.11,75.03,75.1,25624.0,75.05,75.11,75.03,75.1,25624.0
2022-10-17 10:50:00,75.06,75.06,74.82,75.0,33644.0,75.06,75.06,74.82,75.0,33644.0
2022-10-17 11:00:00,75.02,75.12,74.87,74.87,20916.0,75.02,75.12,74.87,74.87,20916.0
2022-10-17 11:10:00,74.88,74.92,74.68,74.77,17906.0,74.88,74.92,74.68,74.77,17906.0
2022-10-17 11:20:00,74.76,75.03,74.71,74.97,38404.0,74.76,75.03,74.71,74.97,38404.0
2022-10-17 11:30:00,74.98,75.1,74.97,75.06,14387.0,74.98,75.1,74.97,75.06,14387.0
2022-10-17 11:40:00,75.05,75.11,74.97,75.06,24817.0,75.05,75.11,74.97,75.06,24817.0
2022-10-17 11:50:00,75.06,75.11,74.78,74.96,45312.0,75.06,75.11,74.78,74.96,45312.0
2022-10-17 12:00:00,74.98,75.13,74.98,75.09,32689.0,74.98,75.13,74.98,75.09,32689.0
2022-10-17 12:10:00,75.08,75.1,74.91,74.93,19387.0,75.08,75.1,74.91,74.93,19387.0
2022-10-17 12:20:00,74.92,74.95,74.86,74.88,24181.0,74.92,74.95,74.86,74.88,24181.0
2022-10-17 12:30:00,74.89,74.97,74.86,74.96,45678.0,74.89,74.97,74.86,74.96,45678.0
2022-10-17 12:40:00,74.99,75.06,74.91,75.0,28788.0,74.99,75.06,74.91,75.0,28788.0
2022-10-17 12:50:00,75.01,75.1,74.99,75.04,25696.0,75.01,75.1,74.99,75.04,25696.0
2022-10-17 13:00:00,75.05,75.12,74.94,75.03,18043.0,75.05,75.12,74.94,75.03,18043.0
2022-10-17 13:10:00,75.03,75.11,74.98,75.01,24691.0,75.03,75.11,74.98,75.01,24691.0
2022-10-17 13:20:00,75.0,75.22,74.98,75.13,36867.0,75.0,75.22,74.98,75.13,36867.0
2022-10-17 13:30:00,75.15,75.16,74.96,74.99,34284.0,75.15,75.16,74.96,74.99,34284.0
2022-10-17 13:40:00,75.0,75.11,74.96,75.07,25081.0,75.0,75.11,74.96,75.07,25081.0
2022-10-17 13:50:00,75.07,75.11,75.06,75.11,34891.0,75.07,75.11,75.06,75.11,34891.0
2022-10-17 14:00:00,75.12,75.26,75.11,75.21,36077.0,75.12,75.26,75.11,75.21,36077.0
2022-10-17 14:10:00,75.2,75.22,75.13,75.2,16204.0,75.2,75.22,75.13,75.2,16204.0
2022-10-17 14:20:00,75.2,75.2,74.93,75.0,20517.0,75.2,75.2,74.93,75.0,20517.0
2022-10-17 14:30:00,75.0,75.01,74.93,74.95,20319.0,75.0,75.01,74.93,74.95,20319.0
2022-10-17 14:40:00,74.95,74.95,74.83,74.85,14241.0,74.95,74.95,74.83,74.85,14241.0
2022-10-17 14:50:00,74.86,74.88,74.79,74.81,17494.0,74.86,74.88,74.79,74.81,17494.0
2022-10-17 15:00:00,74.81,74.88,74.75,74.81,35229.0,74.81,74.88,74.75,74.81,35229.0
2022-10-17 15:10:00,74.8,74.91,74.72,74.9,44079.0,74.8,74.91,74.72,74.9,44079.0
2022-10-17 15:20:00,74.91,75.03,74.84,75.02,43030.0,74.91,75.03,74.84,75.02,43030.0
2022-10-17 15:30:00,75.02,75.12,74.97,75.04,40951.0,75.02,75.12,74.97,75.04,40951.0
2022-10-17 15:40:00,75.03,75.23,74.99,75.14,50786.0,75.03,75.23,74.99,75.14,50786.0
2022-10-17 15:50:00,75.14,75.27,75.07,75.18,216294.0,75.14,75.27,75.07,75.18,216294.0
2022-10-18 09:30:00,76.84,77.26,76.77,76.79,86925.0,76.84,77.26,76.77,76.79,86925.0
2022-10-18 09:40:00,76.8,76.94,76.29,76.44,39133.0,76.8,76.94,76.29,76.44,39133.0
2022-10-18 09:50:00,76.41,76.43,75.74,75.84,32470.0,76.41,76.43,75.74,75.84,32470.0
2022-10-18 10:00:00,75.86,76.01,75.76,75.95,49852.0,75.86,76.01,75.76,75.95,49852.0
2022-10-18 10:10:00,75.87,75.96,75.76,75.81,38420.0,75.87,75.96,75.76,75.81,38420.0
2022-10-18 10:20:00,75.82,75.85,75.55,75.65,31069.0,75.82,75.85,75.55,75.65,31069.0
2022-10-18 10:30:00,75.66,75.77,75.54,75.62,26680.0,75.66,75.77,75.54,75.62,26680.0
2022-10-18 10:40:00,75.63,75.82,75.63,75.73,32911.0,75.63,75.82,75.63,75.73,32911.0
2022-10-18 10:50:00,75.69,75.78,75.67,75.71,43149.0,75.69,75.78,75.67,75.71,43149.0
2022-10-18 11:00:00,75.69,75.8,75.57,75.67,31226.0,75.69,75.8,75.57,75.67,31226.0
2022-10-18 11:10:00,75.69,75.72,75.34,75.35,42203.0,75.69,75.72,75.34,75.35,42203.0
2022-10-18 11:20:00,75.37,75.44,75.24,75.41,25651.0,75.37,75.44,75.24,75.41,25651.0
2022-10-18 11:30:00,75.42,75.43,75.15,75.34,20870.0,75.42,75.43,75.15,75.34,20870.0
2022-10-18 11:40:00,75.33,75.35,75.16,75.31,30339.0,75.33,75.35,75.16,75.31,30339.0
2022-10-18 11:50:00,75.3,75.41,75.12,75.26,31543.0,75.3,75.41,75.12,75.26,31543.0
2022-10-18 12:00:00,75.25,75.3,75.09,75.26,29838.0,75.25,75.3,75.09,75.26,29838.0
2022-10-18 12:10:00,75.26,75.35,75.24,75.31,21509.0,75.26,75.35,75.24,75.31,21509.0
2022-10-18 12:20:00,75.3,75.3,75.15,75.16,20005.0,75.3,75.3,75.15,75.16,20005.0
2022-10-18 12:30:00,75.16,75.24,75.08,75.19,28739.0,75.16,75.24,75.08,75.19,28739.0
2022-10-18 12:40:00,75.17,75.21,75.11,75.2,18563.0,75.17,75.21,75.11,75.2,18563.0
2022-10-18 12:50:00,75.21,75.38,75.2,75.24,18374.0,75.21,75.38,75.2,75.24,18374.0
2022-10-18 13:00:00,75.25,75.26,75.06,75.15,21596.0,75.25,75.26,75.06,75.15,21596.0
2022-10-18 13:10:00,75.19,75.32,75.16,75.24,17887.0,75.19,75.32,75.16,75.24,17887.0
2022-10-18 13:20:00,75.25,75.46,75.25,75.45,18528.0,75.25,75.46,75.25,75.45,18528.0
2022-10-18 13:30:00,75.45,75.64,75.36,75.56,21620.0,75.45,75.64,75.36,75.56,21620.0
2022-10-18 13:40:00,75.57,75.72,75.51,75.66,59074.0,75.57,75.72,75.51,75.66,59074.0
2022-10-18 13:50:00,75.7,75.75,75.63,75.72,24575.0,75.7,75.75,75.63,75.72,24575.0
2022-10-18 14:00:00,75.71,75.75,75.62,75.68,24179.0,75.71,75.75,75.62,75.68,24179.0
2022-10-18 14:10:00,75.7,75.74,75.58,75.58,17924.0,75.7,75.74,75.58,75.58,17924.0
2022-10-18 14:20:00,75.6,75.72,75.54,75.7,17640.0,75.6,75.72,75.54,75.7,17640.0
2022-10-18 14:30:00,75.71,75.8,75.52,75.52,28667.0,75.71,75.8,75.52,75.52,28667.0
2022-10-18 14:40:00,75.53,75.58,75.33,75.42,22737.0,75.53,75.58,75.33,75.42,22737.0
2022-10-18 14:50:00,75.41,75.44,75.36,75.4,17865.0,75.41,75.44,75.36,75.4,17865.0
2022-10-18 15:00:00,75.41,75.41,75.28,75.29,22514.0,75.41,75.41,75.28,75.29,22514.0
2022-10-18 15:10:00,75.29,75.34,75.19,75.34,32130.0,75.29,75.34,75.19,75.34,32130.0
2022-10-18 15:20:00,75.33,75.35,75.23,75.25,39687.0,75.33,75.35,75.23,75.25,39687.0
2022-10-18 15:30:00,75.25,75.48,75.21,75.34,79251.0,75.25,75.48,75.21,75.34,79251.0
2022-10-18 15:40:00,75.35,75.4,75.22,75.3,73537.0,75.35,75.4,75.22,75.3,73537.0
2022-10-18 15:50:00,75.29,75.4,75.09,75.37,296685.0,75.29,75.4,75.09,75.37,296685.0
2022-10-19 09:30:00,75.32,76.46,75.32,76.21,77227.0,75.32,76.46,75.32,76.21,77227.0
2022-10-19 09:40:00,76.2,76.45,75.76,75.77,85667.0,76.2,76.45,75.76,75.77,85667.0
2022-10-19 09:50:00,75.77,76.27,75.73,75.96,73724.0,75.77,76.27,75.73,75.96,73724.0
2022-10-19 10:00:00,75.95,76.05,75.8,75.9,39237.0,75.95,76.05,75.8,75.9,39237.0
2022-10-19 10:10:00,75.92,76.07,75.69,75.87,42903.0,75.92,76.07,75.69,75.87,42903.0
2022-10-19 10:20:00,75.87,76.09,75.87,76.05,39399.0,75.87,76.09,75.87,76.05,39399.0
2022-10-19 10:30:00,76.06,76.18,76.02,76.1,21096.0,76.06,76.18,76.02,76.1,21096.0
2022-10-19 10:40:00,76.12,76.2,76.05,76.14,22693.0,76.12,76.2,76.05,76.14,22693.0
2022-10-19 10:50:00,76.16,76.18,75.83,75.88,24697.0,76.16,76.18,75.83,75.88,24697.0
2022-10-19 11:00:00,75.88,75.95,75.71,75.71,17008.0,75.88,75.95,75.71,75.71,17008.0
2022-10-19 11:10:00,75.72,75.87,75.7,75.76,24433.0,75.72,75.87,75.7,75.76,24433.0
2022-10-19 11:20:00,75.76,75.76,75.5,75.57,21615.0,75.76,75.76,75.5,75.57,21615.0
2022-10-19 11:30:00,75.57,75.57,75.33,75.47,23436.0,75.57,75.57,75.33,75.47,23436.0
2022-10-19 11:40:00,75.48,75.52,75.34,75.36,21458.0,75.48,75.52,75.34,75.36,21458.0
2022-10-19 11:50:00,75.33,75.42,75.3,75.39,22073.0,75.33,75.42,75.3,75.39,22073.0
2022-10-19 12:00:00,75.39,75.4,74.92,74.95,22446.0,75.39,75.4,74.92,74.95,22446.0
2022-10-19 12:10:00,74.95,75.26,74.95,75.26,20790.0,74.95,75.26,74.95,75.26,20790.0
2022-10-19 12:20:00,75.26,75.26,75.09,75.16,22272.0,75.26,75.26,75.09,75.16,22272.0
2022-10-19 12:30:00,75.18,75.34,75.16,75.26,19985.0,75.18,75.34,75.16,75.26,19985.0
2022-10-19 12:40:00,75.27,75.28,74.97,75.01,25092.0,75.27,75.28,74.97,75.01,25092.0
2022-10-19 12:50:00,75.02,75.06,74.96,74.97,14203.0,75.02,75.06,74.96,74.97,14203.0
2022-10-19 13:00:00,74.95,75.04,74.77,74.84,28391.0,74.95,75.04,74.77,74.84,28391.0
2022-10-19 13:10:00,74.84,74.92,74.81,74.86,16803.0,74.84,74.92,74.81,74.86,16803.0
2022-10-19 13:20:00,74.86,75.22,74.85,75.14,39781.0,74.86,75.22,74.85,75.14,39781.0
2022-10-19 13:30:00,75.12,75.15,75.01,75.02,22074.0,75.12,75.15,75.01,75.02,22074.0
2022-10-19 13:40:00,75.03,75.28,75.01,75.12,21957.0,75.03,75.28,75.01,75.12,21957.0
2022-10-19 13:50:00,75.13,75.32,75.11,75.3,18862.0,75.13,75.32,75.11,75.3,18862.0
2022-10-19 14:00:00,75.3,75.45,75.2,75.43,101843.0,75.3,75.45,75.2,75.43,101843.0
2022-10-19 14:10:00,75.43,75.47,75.27,75.27,25034.0,75.43,75.47,75.27,75.27,25034.0
2022-10-19 14:20:00,75.27,75.3,75.11,75.3,59879.0,75.27,75.3,75.11,75.3,59879.0
2022-10-19 14:30:00,75.3,75.41,75.29,75.3,24279.0,75.3,75.41,75.29,75.3,24279.0
2022-10-19 14:40:00,75.29,75.41,75.22,75.34,25169.0,75.29,75.41,75.22,75.34,25169.0
2022-10-19 14:50:00,75.34,75.35,75.25,75.27,20242.0,75.34,75.35,75.25,75.27,20242.0
2022-10-19 15:00:00,75.27,75.34,75.22,75.33,20856.0,75.27,75.34,75.22,75.33,20856.0
2022-10-19 15:10:00,75.34,75.57,75.33,75.57,29657.0,75.34,75.57,75.33,75.57,29657.0
2022-10-19 15:20:00,75.58,75.58,75.32,75.38,55176.0,75.58,75.58,75.32,75.38,55176.0
2022-10-19 15:30:00,75.39,75.44,75.29,75.36,35568.0,75.39,75.44,75.29,75.36,35568.0
2022-10-19 15:40:00,75.37,75.52,75.33,75.5,49408.0,75.37,75.52,75.33,75.5,49408.0
2022-10-19 15:50:00,75.52,75.75,75.48,75.69,235576.0,75.52,75.75,75.48,75.69,235576.0
2022-10-20 09:30:00,76.37,76.55,75.9,76.19,75366.0,76.37,76.55,75.9,76.19,75366.0
2022-10-20 09:40:00,76.2,76.49,75.99,76.37,32516.0,76.2,76.49,75.99,76.37,32516.0
2022-10-20 09:50:00,76.36,76.53,76.19,76.3,37514.0,76.36,76.53,76.19,76.3,37514.0
2022-10-20 10:00:00,76.36,76.43,76.14,76.41,43612.0,76.36,76.43,76.14,76.41,43612.0
2022-10-20 10:10:00,76.43,76.56,76.23,76.56,46795.0,76.43,76.56,76.23,76.56,46795.0
2022-10-20 10:20:00,76.55,76.55,76.16,76.19,57534.0,76.55,76.55,76.16,76.19,57534.0
2022-10-20 10:30:00,76.2,76.22,75.98,76.2,31260.0,76.2,76.22,75.98,76.2,31260.0
2022-10-20 10:40:00,76.21,76.25,76.0,76.24,31181.0,76.21,76.25,76.0,76.24,31181.0
2022-10-20 10:50:00,76.22,76.43,76.19,76.4,18625.0,76.22,76.43,76.19,76.4,18625.0
2022-10-20 11:00:00,76.42,76.57,76.41,76.49,20250.0,76.42,76.57,76.41,76.49,20250.0
2022-10-20 11:10:00,76.49,76.49,76.07,76.07,30662.0,76.49,76.49,76.07,76.07,30662.0
2022-10-20 11:20:00,76.06,76.18,75.88,75.92,23281.0,76.06,76.18,75.88,75.92,23281.0
2022-10-20 11:30:00,75.93,76.19,75.92,76.1,26174.0,75.93,76.19,75.92,76.1,26174.0
2022-10-20 11:40:00,76.1,76.14,75.9,75.9,21528.0,76.1,76.14,75.9,75.9,21528.0
2022-10-20 11:50:00,75.86,75.87,75.59,75.59,20064.0,75.86,75.87,75.59,75.59,20064.0
2022-10-20 12:00:00,75.57,75.66,75.41,75.42,15678.0,75.57,75.66,75.41,75.42,15678.0
2022-10-20 12:10:00,75.41,75.44,75.34,75.41,22875.0,75.41,75.44,75.34,75.41,22875.0
2022-10-20 12:20:00,75.4,75.44,75.22,75.26,17977.0,75.4,75.44,75.22,75.26,17977.0
2022-10-20 12:30:00,75.25,75.25,75.1,75.21,30314.0,75.25,75.25,75.1,75.21,30314.0
2022-10-20 12:40:00,75.25,75.27,75.08,75.17,11856.0,75.25,75.27,75.08,75.17,11856.0
2022-10-20 12:50:00,75.17,75.23,75.08,75.2,24081.0,75.17,75.23,75.08,75.2,24081.0
2022-10-20 13:00:00,75.2,75.22,74.85,74.87,26090.0,75.2,75.22,74.85,74.87,26090.0
2022-10-20 13:10:00,74.88,75.05,74.86,74.9,40333.0,74.88,75.05,74.86,74.9,40333.0
2022-10-20 13:20:00,74.9,75.04,74.81,74.92,31612.0,74.9,75.04,74.81,74.92,31612.0
2022-10-20 13:30:00,74.91,74.92,74.75,74.77,34739.0,74.91,74.92,74.75,74.77,34739.0
2022-10-20 13:40:00,74.78,74.78,74.57,74.58,35119.0,74.78,74.78,74.57,74.58,35119.0
2022-10-20 13:50:00,74.58,74.63,74.46,74.61,20736.0,74.58,74.63,74.46,74.61,20736.0
2022-10-20 14:00:00,74.61,74.65,74.34,74.34,19075.0,74.61,74.65,74.34,74.34,19075.0
2022-10-20 14:10:00,74.35,74.35,74.25,74.3,23578.0,74.35,74.35,74.25,74.3,23578.0
2022-10-20 14:20:00,74.31,74.33,74.24,74.28,18526.0,74.31,74.33,74.24,74.28,18526.0
2022-10-20 14:30:00,74.27,74.4,74.23,74.3,27024.0,74.27,74.4,74.23,74.3,27024.0
2022-10-20 14:40:00,74.31,74.36,74.23,74.25,20448.0,74.31,74.36,74.23,74.25,20448.0
2022-10-20 14:50:00,74.26,74.41,74.18,74.34,32764.0,74.26,74.41,74.18,74.34,32764.0
2022-10-20 15:00:00,74.33,74.61,74.32,74.59,35824.0,74.33,74.61,74.32,74.59,35824.0
2022-10-20 15:10:00,74.61,74.63,74.34,74.35,36290.0,74.61,74.63,74.34,74.35,36290.0
2022-10-20 15:20:00,74.34,74.38,74.01,74.06,113993.0,74.34,74.38,74.01,74.06,113993.0
2022-10-20 15:30:00,74.06,74.13,73.95,74.05,90379.0,74.06,74.13,73.95,74.05,90379.0
2022-10-20 15:40:00,74.02,74.22,73.95,74.09,147749.0,74.02,74.22,73.95,74.09,147749.0
2022-10-20 15:50:00,74.09,74.27,74.04,74.08,291267.0,74.09,74.27,74.04,74.08,291267.0
2022-10-21 09:30:00,74.26,74.26,73.53,74.04,210260.0,74.26,74.26,73.53,74.04,210260.0
2022-10-21 09:40:00,74.13,75.03,74.1,74.84,27249.0,74.13,75.03,74.1,74.84,27249.0
2022-10-21 09:50:00,74.84,75.19,74.65,75.19,39708.0,74.84,75.19,74.65,75.19,39708.0
2022-10-21 10:00:00,75.22,75.37,74.99,75.28,21497.0,75.22,75.37,74.99,75.28,21497.0
2022-10-21 10:10:00,75.29,75.3,74.83,74.84,17771.0,75.29,75.3,74.83,74.84,17771.0
2022-10-21 10:20:00,74.84,74.94,74.31,74.36,25960.0,74.84,74.94,74.31,74.36,25960.0
2022-10-21 10:30:00,74.36,74.36,73.91,74.22,42204.0,74.36,74.36,73.91,74.22,42204.0
2022-10-21 10:40:00,74.21,74.26,74.04,74.15,32190.0,74.21,74.26,74.04,74.15,32190.0
2022-10-21 10:50:00,74.16,74.2,73.89,74.0,20954.0,74.16,74.2,73.89,74.0,20954.0
2022-10-21 11:00:00,74.01,74.01,73.77,73.92,29943.0,74.01,74.01,73.77,73.92,29943.0
2022-10-21 11:10:00,73.94,74.06,73.74,73.78,37282.0,73.94,74.06,73.74,73.78,37282.0
2022-10-21 11:20:00,73.77,73.84,73.57,73.7,32241.0,73.77,73.84,73.57,73.7,32241.0
2022-10-21 11:30:00,73.69,73.85,73.55,73.59,36065.0,73.69,73.85,73.55,73.59,36065.0
2022-10-21 11:40:00,73.59,73.88,73.55,73.85,65665.0,73.59,73.88,73.55,73.85,65665.0
2022-10-21 11:50:00,73.83,73.88,73.63,73.76,47243.0,73.83,73.88,73.63,73.76,47243.0
2022-10-21 12:00:00,73.77,74.11,73.74,73.8,59874.0,73.77,74.11,73.74,73.8,59874.0
2022-10-21 12:10:00,73.79,73.87,73.71,73.8,43054.0,73.79,73.87,73.71,73.8,43054.0
2022-10-21 12:20:00,73.8,73.96,73.66,73.7,36941.0,73.8,73.96,73.66,73.7,36941.0
2022-10-21 12:30:00,73.7,73.98,73.66,73.84,54219.0,73.7,73.98,73.66,73.84,54219.0
2022-10-21 12:40:00,73.82,74.13,73.82,74.06,76192.0,73.82,74.13,73.82,74.06,76192.0
2022-10-21 12:50:00,74.06,74.32,73.94,74.24,34332.0,74.06,74.32,73.94,74.24,34332.0
2022-10-21 13:00:00,74.23,74.34,74.08,74.08,31928.0,74.23,74.34,74.08,74.08,31928.0
2022-10-21 13:10:00,74.11,74.16,73.97,74.1,26222.0,74.11,74.16,73.97,74.1,26222.0
2022-10-21 13:20:00,74.09,74.1,73.71,73.82,57776.0,74.09,74.1,73.71,73.82,57776.0
2022-10-21 13:30:00,73.82,73.97,73.74,73.79,76225.0,73.82,73.97,73.74,73.79,76225.0
2022-10-21 13:40:00,73.81,73.98,73.79,73.92,71879.0,73.81,73.98,73.79,73.92,71879.0
2022-10-21 13:50:00,73.94,74.13,73.94,74.13,51708.0,73.94,74.13,73.94,74.13,51708.0
2022-10-21 14:00:00,74.13,74.42,74.12,74.42,36084.0,74.13,74.42,74.12,74.42,36084.0
2022-10-21 14:10:00,74.43,74.47,74.18,74.23,62621.0,74.43,74.47,74.18,74.23,62621.0
2022-10-21 14:20:00,74.26,74.28,74.09,74.15,23693.0,74.26,74.28,74.09,74.15,23693.0
2022-10-21 14:30:00,74.16,74.21,73.99,74.03,30075.0,74.16,74.21,73.99,74.03,30075.0
2022-10-21 14:40:00,74.05,74.11,74.01,74.08,28618.0,74.05,74.11,74.01,74.08,28618.0
2022-10-21 14:50:00,74.09,74.18,73.97,74.12,22328.0,74.09,74.18,73.97,74.12,22328.0
2022-10-21 15:00:00,74.11,74.18,74.1,74.14,26331.0,74.11,74.18,74.1,74.14,26331.0
2022-10-21 15:10:00,74.13,74.48,74.13,74.48,46046.0,74.13,74.48,74.13,74.48,46046.0
2022-10-21 15:20:00,74.49,74.73,74.49,74.71,116570.0,74.49,74.73,74.49,74.71,116570.0
2022-10-21 15:30:00,74.7,74.76,74.39,74.41,123765.0,74.7,74.76,74.39,74.41,123765.0
2022-10-21 15:40:00,74.4,74.41,74.01,74.15,216800.0,74.4,74.41,74.01,74.15,216800.0
2022-10-21 15:50:00,74.17,74.19,73.78,73.89,580474.0,74.17,74.19,73.78,73.89,580474.0
2022-10-24 09:30:00,74.72,75.84,74.72,75.14,103740.0,74.72,75.84,74.72,75.14,103740.0
2022-10-24 09:40:00,75.18,75.84,74.82,75.23,135804.0,75.18,75.84,74.82,75.23,135804.0
2022-10-24 09:50:00,75.19,75.86,75.16,75.63,51986.0,75.19,75.86,75.16,75.63,51986.0
2022-10-24 10:00:00,75.6,75.65,75.02,75.1,67458.0,75.6,75.65,75.02,75.1,67458.0
2022-10-24 10:10:00,75.09,75.53,75.06,75.19,39937.0,75.09,75.53,75.06,75.19,39937.0
2022-10-24 10:20:00,75.19,75.5,75.03,75.5,56955.0,75.19,75.5,75.03,75.5,56955.0
2022-10-24 10:30:00,75.5,75.82,75.45,75.79,40395.0,75.5,75.82,75.45,75.79,40395.0
2022-10-24 10:40:00,75.79,75.84,75.55,75.68,50360.0,75.79,75.84,75.55,75.68,50360.0
2022-10-24 10:50:00,75.69,75.83,75.52,75.73,46475.0,75.69,75.83,75.52,75.73,46475.0
2022-10-24 11:00:00,75.73,75.81,75.47,75.48,52835.0,75.73,75.81,75.47,75.48,52835.0
2022-10-24 11:10:00,75.49,75.65,75.39,75.62,66997.0,75.49,75.65,75.39,75.62,66997.0
2022-10-24 11:20:00,75.62,75.94,75.62,75.81,48585.0,75.62,75.94,75.62,75.81,48585.0
2022-10-24 11:30:00,75.82,76.08,75.8,76.07,92951.0,75.82,76.08,75.8,76.07,92951.0
2022-10-24 11:40:00,76.09,76.23,76.06,76.17,42744.0,76.09,76.23,76.06,76.17,42744.0
2022-10-24 11:50:00,76.17,76.3,76.05,76.05,30365.0,76.17,76.3,76.05,76.05,30365.0
2022-10-24 12:00:00,76.04,76.08,75.91,76.05,22877.0,76.04,76.08,75.91,76.05,22877.0
2022-10-24 12:10:00,76.05,76.05,75.72,75.9,25543.0,76.05,76.05,75.72,75.9,25543.0
2022-10-24 12:20:00,75.93,76.02,75.88,75.88,20706.0,75.93,76.02,75.88,75.88,20706.0
2022-10-24 12:30:00,75.89,75.98,75.84,75.84,31413.0,75.89,75.98,75.84,75.84,31413.0
2022-10-24 12:40:00,75.83,75.83,75.65,75.71,29101.0,75.83,75.83,75.65,75.71,29101.0
2022-10-24 12:50:00,75.72,75.76,75.59,75.6,33396.0,75.72,75.76,75.59,75.6,33396.0
2022-10-24 13:00:00,75.6,75.6,75.36,75.42,30386.0,75.6,75.6,75.36,75.42,30386.0
2022-10-24 13:10:00,75.42,75.44,75.34,75.34,26281.0,75.42,75.44,75.34,75.34,26281.0
2022-10-24 13:20:00,75.34,75.35,75.15,75.2,40774.0,75.34,75.35,75.15,75.2,40774.0
2022-10-24 13:30:00,75.19,75.29,75.15,75.24,29600.0,75.19,75.29,75.15,75.24,29600.0
2022-10-24 13:40:00,75.25,75.51,75.25,75.5,31046.0,75.25,75.51,75.25,75.5,31046.0
2022-10-24 13:50:00,75.48,75.64,75.46,75.59,38785.0,75.48,75.64,75.46,75.59,38785.0
2022-10-24 14:00:00,75.6,75.79,75.58,75.62,28268.0,75.6,75.79,75.58,75.62,28268.0
2022-10-24 14:10:00,75.61,75.85,75.56,75.77,77575.0,75.61,75.85,75.56,75.77,77575.0
2022-10-24 14:20:00,75.77,75.78,75.66,75.75,25934.0,75.77,75.78,75.66,75.75,25934.0
2022-10-24 14:30:00,75.75,75.75,75.63,75.65,28373.0,75.75,75.75,75.63,75.65,28373.0
2022-10-24 14:40:00,75.64,75.82,75.6,75.77,29813.0,75.64,75.82,75.6,75.77,29813.0
2022-10-24 14:50:00,75.76,75.89,75.71,75.86,31519.0,75.76,75.89,75.71,75.86,31519.0
2022-10-24 15:00:00,75.87,75.9,75.77,75.77,32222.0,75.87,75.9,75.77,75.77,32222.0
2022-10-24 15:10:00,75.77,75.97,75.77,75.92,51035.0,75.77,75.97,75.77,75.92,51035.0
2022-10-24 15:20:00,75.91,76.01,75.77,75.98,65415.0,75.91,76.01,75.77,75.98,65415.0
2022-10-24 15:30:00,75.99,76.14,75.98,76.13,86263.0,75.99,76.14,75.98,76.13,86263.0
2022-10-24 15:40:00,76.13,76.13,75.87,75.98,217472.0,76.13,76.13,75.87,75.98,217472.0
2022-10-24 15:50:00,75.97,76.0,75.79,75.87,398402.0,75.97,76.0,75.79,75.87,398402.0
2022-10-25 09:30:00,77.8,80.95,77.8,80.44,525144.0,77.8,80.95,77.8,80.44,525144.0
2022-10-25 09:40:00,80.38,80.82,79.91,80.39,283036.0,80.38,80.82,79.91,80.39,283036.0
2022-10-25 09:50:00,80.36,81.68,80.36,81.55,272916.0,80.36,81.68,80.36,81.55,272916.0
2022-10-25 10:00:00,81.56,81.62,80.96,81.26,167539.0,81.56,81.62,80.96,81.26,167539.0
2022-10-25 10:10:00,81.29,81.36,80.88,81.01,387078.0,81.29,81.36,80.88,81.01,387078.0
2022-10-25 10:20:00,81.02,81.1,80.94,81.0,136961.0,81.02,81.1,80.94,81.0,136961.0
2022-10-25 10:30:00,80.98,81.49,80.98,81.11,169306.0,80.98,81.49,80.98,81.11,169306.0
2022-10-25 10:40:00,81.11,82.03,81.04,81.99,128577.0,81.11,82.03,81.04,81.99,128577.0
2022-10-25 10:50:00,82.02,82.6,81.81,82.04,184201.0,82.02,82.6,81.81,82.04,184201.0
2022-10-25 11:00:00,82.06,83.18,81.95,83.09,162620.0,82.06,83.18,81.95,83.09,162620.0
2022-10-25 11:10:00,83.08,83.42,82.83,83.04,120211.0,83.08,83.42,82.83,83.04,120211.0
2022-10-25 11:20:00,83.03,83.32,82.35,82.62,144821.0,83.03,83.32,82.35,82.62,144821.0
2022-10-25 11:30:00,82.62,82.97,81.92,82.97,72902.0,82.62,82.97,81.92,82.97,72902.0
2022-10-25 11:40:00,82.95,82.95,82.35,82.43,37873.0,82.95,82.95,82.35,82.43,37873.0
2022-10-25 11:50:00,82.47,82.71,82.36,82.57,70908.0,82.47,82.71,82.36,82.57,70908.0
2022-10-25 12:00:00,82.54,82.95,82.41,82.95,60265.0,82.54,82.95,82.41,82.95,60265.0
2022-10-25 12:10:00,82.93,83.0,82.53,82.77,55445.0,82.93,83.0,82.53,82.77,55445.0
2022-10-25 12:20:00,82.77,82.95,82.46,82.46,138131.0,82.77,82.95,82.46,82.46,138131.0
2022-10-25 12:30:00,82.47,82.48,81.23,81.29,165203.0,82.47,82.48,81.23,81.29,165203.0
2022-10-25 12:40:00,81.3,81.48,81.09,81.46,93842.0,81.3,81.48,81.09,81.46,93842.0
2022-10-25 12:50:00,81.45,81.98,81.41,81.97,48093.0,81.45,81.98,81.41,81.97,48093.0
2022-10-25 13:00:00,81.98,82.32,81.93,82.32,125881.0,81.98,82.32,81.93,82.32,125881.0
2022-10-25 13:10:00,82.3,82.4,82.15,82.31,113576.0,82.3,82.4,82.15,82.31,113576.0
2022-10-25 13:20:00,82.3,82.49,82.15,82.48,103828.0,82.3,82.49,82.15,82.48,103828.0
2022-10-25 13:30:00,82.48,82.69,82.14,82.28,97859.0,82.48,82.69,82.14,82.28,97859.0
2022-10-25 13:40:00,82.28,82.35,82.14,82.34,107819.0,82.28,82.35,82.14,82.34,107819.0
2022-10-25 13:50:00,82.34,82.34,82.19,82.26,66746.0,82.34,82.34,82.19,82.26,66746.0
2022-10-25 14:00:00,82.26,82.73,82.25,82.57,65306.0,82.26,82.73,82.25,82.57,65306.0
2022-10-25 14:10:00,82.57,82.57,82.34,82.55,49675.0,82.57,82.57,82.34,82.55,49675.0
2022-10-25 14:20:00,82.57,82.78,82.57,82.74,50541.0,82.57,82.78,82.57,82.74,50541.0
2022-10-25 14:30:00,82.75,82.9,82.72,82.88,36500.0,82.75,82.9,82.72,82.88,36500.0
2022-10-25 14:40:00,82.86,82.91,82.77,82.88,57868.0,82.86,82.91,82.77,82.88,57868.0
2022-10-25 14:50:00,82.9,83.08,82.82,82.83,70365.0,82.9,83.08,82.82,82.83,70365.0
2022-10-25 15:00:00,82.82,83.18,82.82,83.17,67289.0,82.82,83.18,82.82,83.17,67289.0
2022-10-25 15:10:00,83.19,83.29,83.13,83.25,89083.0,83.19,83.29,83.13,83.25,89083.0
2022-10-25 15:20:00,83.26,83.63,83.23,83.63,141500.0,83.26,83.63,83.23,83.63,141500.0
2022-10-25 15:30:00,83.64,83.74,83.46,83.74,234798.0,83.64,83.74,83.46,83.74,234798.0
2022-10-25 15:40:00,83.73,83.88,83.57,83.85,293094.0,83.73,83.88,83.57,83.85,293094.0
2022-10-25 15:50:00,83.84,83.86,83.55,83.67,582527.0,83.84,83.86,83.55,83.67,582527.0
2022-10-26 09:30:00,83.67,85.13,83.67,85.05,107161.0,83.67,85.13,83.67,85.05,107161.0
2022-10-26 09:40:00,84.94,84.96,84.37,84.53,49443.0,84.94,84.96,84.37,84.53,49443.0
2022-10-26 09:50:00,84.55,84.68,84.3,84.58,39741.0,84.55,84.68,84.3,84.58,39741.0
2022-10-26 10:00:00,84.59,85.34,84.59,85.33,105861.0,84.59,85.34,84.59,85.33,105861.0
2022-10-26 10:10:00,85.29,85.39,84.98,85.39,47166.0,85.29,85.39,84.98,85.39,47166.0
2022-10-26 10:20:00,85.38,85.53,85.19,85.36,50006.0,85.38,85.53,85.19,85.36,50006.0
2022-10-26 10:30:00,85.35,85.4,85.03,85.18,44698.0,85.35,85.4,85.03,85.18,44698.0
2022-10-26 10:40:00,85.17,85.26,85.09,85.17,47647.0,85.17,85.26,85.09,85.17,47647.0
2022-10-26 10:50:00,85.15,85.55,85.15,85.41,41131.0,85.15,85.55,85.15,85.41,41131.0
2022-10-26 11:00:00,85.43,86.04,85.43,85.95,71996.0,85.43,86.04,85.43,85.95,71996.0
2022-10-26 11:10:00,85.97,86.41,85.94,86.32,123817.0,85.97,86.41,85.94,86.32,123817.0
2022-10-26 11:20:00,86.33,86.35,86.0,86.02,141934.0,86.33,86.35,86.0,86.02,141934.0
2022-10-26 11:30:00,86.02,86.37,86.01,86.31,41659.0,86.02,86.37,86.01,86.31,41659.0
2022-10-26 11:40:00,86.3,86.41,86.12,86.2,40134.0,86.3,86.41,86.12,86.2,40134.0
2022-10-26 11:50:00,86.2,86.52,86.13,86.42,44716.0,86.2,86.52,86.13,86.42,44716.0
2022-10-26 12:00:00,86.42,86.56,86.4,86.51,27700.0,86.42,86.56,86.4,86.51,27700.0
2022-10-26 12:10:00,86.51,86.61,86.16,86.19,41875.0,86.51,86.61,86.16,86.19,41875.0
2022-10-26 12:20:00,86.13,86.16,86.04,86.13,34444.0,86.13,86.16,86.04,86.13,34444.0
2022-10-26 12:30:00,86.15,86.29,85.96,86.02,74446.0,86.15,86.29,85.96,86.02,74446.0
2022-10-26 12:40:00,86.03,86.06,85.94,85.98,43328.0,86.03,86.06,85.94,85.98,43328.0
2022-10-26 12:50:00,85.97,86.06,85.83,86.02,34416.0,85.97,86.06,85.83,86.02,34416.0
2022-10-26 13:00:00,86.02,86.11,85.87,85.96,29302.0,86.02,86.11,85.87,85.96,29302.0
2022-10-26 13:10:00,85.97,86.0,85.81,85.95,30475.0,85.97,86.0,85.81,85.95,30475.0
2022-10-26 13:20:00,85.96,86.04,85.81,85.85,29143.0,85.96,86.04,85.81,85.85,29143.0
2022-10-26 13:30:00,85.86,85.92,85.81,85.87,30065.0,85.86,85.92,85.81,85.87,30065.0
2022-10-26 13:40:00,85.86,85.88,85.56,85.58,39333.0,85.86,85.88,85.56,85.58,39333.0
2022-10-26 13:50:00,85.58,85.69,85.5,85.53,29439.0,85.58,85.69,85.5,85.53,29439.0
2022-10-26 14:00:00,85.51,85.56,85.39,85.42,39444.0,85.51,85.56,85.39,85.42,39444.0
2022-10-26 14:10:00,85.41,85.51,85.31,85.34,29439.0,85.41,85.51,85.31,85.34,29439.0
2022-10-26 14:20:00,85.33,85.35,84.9,84.9,31089.0,85.33,85.35,84.9,84.9,31089.0
2022-10-26 14:30:00,84.9,85.08,84.82,85.05,40509.0,84.9,85.08,84.82,85.05,40509.0
2022-10-26 14:40:00,85.04,85.04,84.78,84.97,43584.0,85.04,85.04,84.78,84.97,43584.0
2022-10-26 14:50:00,84.94,85.05,84.94,84.97,21502.0,84.94,85.05,84.94,84.97,21502.0
2022-10-26 15:00:00,84.95,84.95,84.75,84.9,36232.0,84.95,84.95,84.75,84.9,36232.0
2022-10-26 15:10:00,84.9,85.15,84.85,85.12,39286.0,84.9,85.15,84.85,85.12,39286.0
2022-10-26 15:20:00,85.11,85.13,84.97,85.12,40577.0,85.11,85.13,84.97,85.12,40577.0
2022-10-26 15:30:00,85.1,85.15,84.98,85.01,59553.0,85.1,85.15,84.98,85.01,59553.0
2022-10-26 15:40:00,85.01,85.29,85.01,85.15,137243.0,85.01,85.29,85.01,85.15,137243.0
2022-10-26 15:50:00,85.14,85.15,84.77,84.83,396085.0,85.14,85.15,84.77,84.83,396085.0
2022-10-27 09:30:00,84.61,84.78,83.96,84.07,103889.0,84.61,84.78,83.96,84.07,103889.0
2022-10-27 09:40:00,84.0,84.0,83.18,83.32,66129.0,84.0,84.0,83.18,83.32,66129.0
2022-10-27 09:50:00,83.39,84.08,83.37,83.91,67034.0,83.39,84.08,83.37,83.91,67034.0
2022-10-27 10:00:00,83.9,84.39,83.62,84.08,56590.0,83.9,84.39,83.62,84.08,56590.0
2022-10-27 10:10:00,84.09,84.89,84.01,84.59,23973.0,84.09,84.89,84.01,84.59,23973.0
2022-10-27 10:20:00,84.55,84.85,84.54,84.68,58048.0,84.55,84.85,84.54,84.68,58048.0
2022-10-27 10:30:00,84.7,84.89,84.46,84.55,57382.0,84.7,84.89,84.46,84.55,57382.0
2022-10-27 10:40:00,84.55,84.62,84.23,84.44,52343.0,84.55,84.62,84.23,84.44,52343.0
2022-10-27 10:50:00,84.44,84.52,84.2,84.2,22751.0,84.44,84.52,84.2,84.2,22751.0
2022-10-27 11:00:00,84.2,84.45,84.15,84.37,24412.0,84.2,84.45,84.15,84.37,24412.0
2022-10-27 11:10:00,84.37,84.66,84.35,84.55,22368.0,84.37,84.66,84.35,84.55,22368.0
2022-10-27 11:20:00,84.52,84.98,84.5,84.92,26702.0,84.52,84.98,84.5,84.92,26702.0
2022-10-27 11:30:00,84.91,84.95,84.54,84.59,38790.0,84.91,84.95,84.54,84.59,38790.0
2022-10-27 11:40:00,84.59,84.65,84.32,84.36,17882.0,84.59,84.65,84.32,84.36,17882.0
2022-10-27 11:50:00,84.37,84.46,84.27,84.4,35088.0,84.37,84.46,84.27,84.4,35088.0
2022-10-27 12:00:00,84.41,84.54,84.32,84.42,23715.0,84.41,84.54,84.32,84.42,23715.0
2022-10-27 12:10:00,84.38,84.57,84.34,84.45,51345.0,84.38,84.57,84.34,84.45,51345.0
2022-10-27 12:20:00,84.44,84.46,84.13,84.17,26392.0,84.44,84.46,84.13,84.17,26392.0
2022-10-27 12:30:00,84.15,84.34,84.15,84.29,22364.0,84.15,84.34,84.15,84.29,22364.0
2022-10-27 12:40:00,84.28,84.49,84.19,84.47,20273.0,84.28,84.49,84.19,84.47,20273.0
2022-10-27 12:50:00,84.44,84.53,84.28,84.33,11334.0,84.44,84.53,84.28,84.33,11334.0
2022-10-27 13:00:00,84.32,84.5,84.27,84.48,18734.0,84.32,84.5,84.27,84.48,18734.0
2022-10-27 13:10:00,84.49,84.62,84.47,84.53,28823.0,84.49,84.62,84.47,84.53,28823.0
2022-10-27 13:20:00,84.51,84.56,84.24,84.24,13217.0,84.51,84.56,84.24,84.24,13217.0
2022-10-27 13:30:00,84.25,84.36,84.16,84.33,21439.0,84.25,84.36,84.16,84.33,21439.0
2022-10-27 13:40:00,84.34,84.47,84.21,84.24,15631.0,84.34,84.47,84.21,84.24,15631.0
2022-10-27 13:50:00,84.25,84.26,84.1,84.14,33114.0,84.25,84.26,84.1,84.14,33114.0
2022-10-27 14:00:00,84.13,84.25,84.12,84.2,21351.0,84.13,84.25,84.12,84.2,21351.0
2022-10-27 14:10:00,84.19,84.33,84.1,84.3,32120.0,84.19,84.33,84.1,84.3,32120.0
2022-10-27 14:20:00,84.29,84.48,84.29,84.4,13121.0,84.29,84.48,84.29,84.4,13121.0
2022-10-27 14:30:00,84.37,84.39,84.32,84.37,19285.0,84.37,84.39,84.32,84.37,19285.0
2022-10-27 14:40:00,84.38,84.45,84.31,84.34,18107.0,84.38,84.45,84.31,84.34,18107.0
2022-10-27 14:50:00,84.33,84.36,84.24,84.32,26477.0,84.33,84.36,84.24,84.32,26477.0
2022-10-27 15:00:00,84.33,84.41,84.17,84.19,19013.0,84.33,84.41,84.17,84.19,19013.0
2022-10-27 15:10:00,84.19,84.37,84.16,84.3,32659.0,84.19,84.37,84.16,84.3,32659.0
2022-10-27 15:20:00,84.26,84.4,84.24,84.39,27864.0,84.26,84.4,84.24,84.39,27864.0
2022-10-27 15:30:00,84.37,84.49,84.28,84.36,55431.0,84.37,84.49,84.28,84.36,55431.0
2022-10-27 15:40:00,84.35,84.48,84.17,84.33,92677.0,84.35,84.48,84.17,84.33,92677.0
2022-10-27 15:50:00,84.34,84.37,83.97,84.16,318570.0,84.34,84.37,83.97,84.16,318570.0
2022-10-28 09:30:00,84.59,84.94,84.08,84.5,52340.0,84.59,84.94,84.08,84.5,52340.0
2022-10-28 09:40:00,84.55,84.88,84.52,84.85,21701.0,84.55,84.88,84.52,84.85,21701.0
2022-10-28 09:50:00,84.84,85.07,84.72,84.96,29393.0,84.84,85.07,84.72,84.96,29393.0
2022-10-28 10:00:00,84.96,85.15,84.55,84.8,30948.0,84.96,85.15,84.55,84.8,30948.0
2022-10-28 10:10:00,84.81,85.17,84.54,85.04,20110.0,84.81,85.17,84.54,85.04,20110.0
2022-10-28 10:20:00,85.08,85.33,85.01,85.07,19615.0,85.08,85.33,85.01,85.07,19615.0
2022-10-28 10:30:00,85.06,85.25,84.92,84.97,21470.0,85.06,85.25,84.92,84.97,21470.0
2022-10-28 10:40:00,85.0,85.28,84.86,85.15,29775.0,85.0,85.28,84.86,85.15,29775.0
2022-10-28 10:50:00,85.18,85.2,84.84,84.86,59058.0,85.18,85.2,84.84,84.86,59058.0
2022-10-28 11:00:00,84.87,84.96,84.73,84.88,17186.0,84.87,84.96,84.73,84.88,17186.0
2022-10-28 11:10:00,84.89,85.02,84.77,84.85,15400.0,84.89,85.02,84.77,84.85,15400.0
2022-10-28 11:20:00,84.86,84.95,84.73,84.84,16759.0,84.86,84.95,84.73,84.84,16759.0
2022-10-28 11:30:00,84.83,84.9,84.49,84.49,33251.0,84.83,84.9,84.49,84.49,33251.0
2022-10-28 11:40:00,84.47,84.72,84.47,84.68,43614.0,84.47,84.72,84.47,84.68,43614.0
2022-10-28 11:50:00,84.68,84.72,84.54,84.64,12416.0,84.68,84.72,84.54,84.64,12416.0
2022-10-28 12:00:00,84.65,84.77,84.54,84.54,40090.0,84.65,84.77,84.54,84.54,40090.0
2022-10-28 12:10:00,84.59,85.0,84.59,84.94,53268.0,84.59,85.0,84.59,84.94,53268.0
2022-10-28 12:20:00,84.91,85.18,84.91,85.16,24133.0,84.91,85.18,84.91,85.16,24133.0
2022-10-28 12:30:00,85.16,85.19,85.1,85.12,18201.0,85.16,85.19,85.1,85.12,18201.0
2022-10-28 12:40:00,85.14,85.14,84.96,85.06,16081.0,85.14,85.14,84.96,85.06,16081.0
2022-10-28 12:50:00,85.06,85.12,84.98,84.99,16996.0,85.06,85.12,84.98,84.99,16996.0
2022-10-28 13:00:00,85.02,85.07,84.95,85.06,33659.0,85.02,85.07,84.95,85.06,33659.0
2022-10-28 13:10:00,85.03,85.04,84.93,84.95,33849.0,85.03,85.04,84.93,84.95,33849.0
2022-10-28 13:20:00,84.94,85.05,84.85,84.98,40598.0,84.94,85.05,84.85,84.98,40598.0
2022-10-28 13:30:00,84.99,85.15,84.98,85.12,39925.0,84.99,85.15,84.98,85.12,39925.0
2022-10-28 13:40:00,85.14,85.28,85.08,85.25,24972.0,85.14,85.28,85.08,85.25,24972.0
2022-10-28 13:50:00,85.27,85.43,85.27,85.41,27521.0,85.27,85.43,85.27,85.41,27521.0
2022-10-28 14:00:00,85.42,85.71,85.42,85.56,38327.0,85.42,85.71,85.42,85.56,38327.0
2022-10-28 14:10:00,85.55,85.72,85.53,85.68,31076.0,85.55,85.72,85.53,85.68,31076.0
2022-10-28 14:20:00,85.67,85.71,85.37,85.42,25407.0,85.67,85.71,85.37,85.42,25407.0
2022-10-28 14:30:00,85.45,85.54,85.4,85.48,29072.0,85.45,85.54,85.4,85.48,29072.0
2022-10-28 14:40:00,85.49,85.54,85.43,85.53,32126.0,85.49,85.54,85.43,85.53,32126.0
2022-10-28 14:50:00,85.53,85.7,85.52,85.69,28401.0,85.53,85.7,85.52,85.69,28401.0
2022-10-28 15:00:00,85.67,85.9,85.66,85.78,39329.0,85.67,85.9,85.66,85.78,39329.0
2022-10-28 15:10:00,85.8,85.84,85.69,85.72,34803.0,85.8,85.84,85.69,85.72,34803.0
2022-10-28 15:20:00,85.73,85.83,85.63,85.76,35401.0,85.73,85.83,85.63,85.76,35401.0
2022-10-28 15:30:00,85.76,85.96,85.69,85.95,60359.0,85.76,85.96,85.69,85.95,60359.0
2022-10-28 15:40:00,85.95,86.01,85.87,85.97,121630.0,85.95,86.01,85.87,85.97,121630.0
2022-10-28 15:50:00,85.97,86.07,85.72,85.82,310953.0,85.97,86.07,85.72,85.82,310953.0
2022-10-31 09:30:00,85.31,85.78,85.17,85.54,84051.0,85.31,85.78,85.17,85.54,84051.0
2022-10-31 09:40:00,85.59,85.85,85.25,85.29,37487.0,85.59,85.85,85.25,85.29,37487.0
2022-10-31 09:50:00,85.25,85.42,85.17,85.18,24543.0,85.25,85.42,85.17,85.18,24543.0
2022-10-31 10:00:00,85.19,85.36,85.0,85.2,47823.0,85.19,85.36,85.0,85.2,47823.0
2022-10-31 10:10:00,85.2,85.69,85.18,85.55,91368.0,85.2,85.69,85.18,85.55,91368.0
2022-10-31 10:20:00,85.49,85.6,85.23,85.27,24252.0,85.49,85.6,85.23,85.27,24252.0
2022-10-31 10:30:00,85.27,85.33,85.0,85.05,17309.0,85.27,85.33,85.0,85.05,17309.0
2022-10-31 10:40:00,85.02,85.29,84.96,85.09,33680.0,85.02,85.29,84.96,85.09,33680.0
2022-10-31 10:50:00,85.04,85.12,84.86,84.98,22967.0,85.04,85.12,84.86,84.98,22967.0
2022-10-31 11:00:00,84.99,85.51,84.98,85.45,24135.0,84.99,85.51,84.98,85.45,24135.0
2022-10-31 11:10:00,85.49,85.56,85.4,85.47,14223.0,85.49,85.56,85.4,85.47,14223.0
2022-10-31 11:20:00,85.48,85.66,85.48,85.62,12613.0,85.48,85.66,85.48,85.62,12613.0
2022-10-31 11:30:00,85.56,85.64,85.51,85.59,10036.0,85.56,85.64,85.51,85.59,10036.0
2022-10-31 11:40:00,85.6,85.75,85.58,85.69,26924.0,85.6,85.75,85.58,85.69,26924.0
2022-10-31 11:50:00,85.69,85.81,85.5,85.58,17288.0,85.69,85.81,85.5,85.58,17288.0
2022-10-31 12:00:00,85.59,85.6,85.38,85.41,9002.0,85.59,85.6,85.38,85.41,9002.0
2022-10-31 12:10:00,85.41,85.6,85.4,85.47,13066.0,85.41,85.6,85.4,85.47,13066.0
2022-10-31 12:20:00,85.48,85.51,85.28,85.3,18075.0,85.48,85.51,85.28,85.3,18075.0
2022-10-31 12:30:00,85.27,85.28,85.14,85.19,15730.0,85.27,85.28,85.14,85.19,15730.0
2022-10-31 12:40:00,85.17,85.24,85.05,85.06,11299.0,85.17,85.24,85.05,85.06,11299.0
2022-10-31 12:50:00,85.06,85.13,84.98,85.07,12234.0,85.06,85.13,84.98,85.07,12234.0
2022-10-31 13:00:00,85.08,85.12,84.98,85.03,16740.0,85.08,85.12,84.98,85.03,16740.0
2022-10-31 13:10:00,85.03,85.17,84.96,85.16,20740.0,85.03,85.17,84.96,85.16,20740.0
2022-10-31 13:20:00,85.15,85.18,85.06,85.1,19247.0,85.15,85.18,85.06,85.1,19247.0
2022-10-31 13:30:00,85.09,85.15,85.0,85.03,19420.0,85.09,85.15,85.0,85.03,19420.0
2022-10-31 13:40:00,85.02,85.12,84.99,85.08,27530.0,85.02,85.12,84.99,85.08,27530.0
2022-10-31 13:50:00,85.09,85.11,85.01,85.03,28625.0,85.09,85.11,85.01,85.03,28625.0
2022-10-31 14:00:00,85.01,85.13,84.97,85.1,22443.0,85.01,85.13,84.97,85.1,22443.0
2022-10-31 14:10:00,85.09,85.16,85.01,85.14,23691.0,85.09,85.16,85.01,85.14,23691.0
2022-10-31 14:20:00,85.13,85.2,85.03,85.04,11382.0,85.13,85.2,85.03,85.04,11382.0
2022-10-31 14:30:00,85.01,85.11,84.98,85.05,24361.0,85.01,85.11,84.98,85.05,24361.0
2022-10-31 14:40:00,85.04,85.06,84.96,85.02,24556.0,85.04,85.06,84.96,85.02,24556.0
2022-10-31 14:50:00,85.04,85.13,84.92,84.98,21947.0,85.04,85.13,84.92,84.98,21947.0
2022-10-31 15:00:00,84.98,85.0,84.87,84.88,47064.0,84.98,85.0,84.87,84.88,47064.0
2022-10-31 15:10:00,84.88,85.03,84.87,85.02,41884.0,84.88,85.03,84.87,85.02,41884.0
2022-10-31 15:20:00,85.02,85.15,84.99,85.14,29309.0,85.02,85.15,84.99,85.14,29309.0
2022-10-31 15:30:00,85.1,85.27,85.09,85.2,27795.0,85.1,85.27,85.09,85.2,27795.0
2022-10-31 15:40:00,85.19,85.32,85.09,85.09,63927.0,85.19,85.32,85.09,85.09,63927.0
2022-10-31 15:50:00,85.09,85.19,85.0,85.13,311557.0,85.09,85.19,85.0,85.13,311557.0
2022-11-01 09:30:00,85.21,86.0,84.8,86.0,80044.0,85.21,86.0,84.8,86.0,80044.0
2022-11-01 09:40:00,86.0,86.25,85.92,85.92,32599.0,86.0,86.25,85.92,85.92,32599.0
2022-11-01 09:50:00,85.92,86.03,85.74,86.02,49858.0,85.92,86.03,85.74,86.02,49858.0
2022-11-01 10:00:00,86.04,86.06,85.4,85.44,41947.0,86.04,86.06,85.4,85.44,41947.0
2022-11-01 10:10:00,85.42,85.69,85.34,85.61,26632.0,85.42,85.69,85.34,85.61,26632.0
2022-11-01 10:20:00,85.6,85.77,85.53,85.73,31522.0,85.6,85.77,85.53,85.73,31522.0
2022-11-01 10:30:00,85.75,85.99,85.7,85.71,31208.0,85.75,85.99,85.7,85.71,31208.0
2022-11-01 10:40:00,85.65,85.69,85.3,85.37,62444.0,85.65,85.69,85.3,85.37,62444.0
2022-11-01 10:50:00,85.37,85.59,85.36,85.52,42084.0,85.37,85.59,85.36,85.52,42084.0
2022-11-01 11:00:00,85.52,85.59,85.38,85.52,27451.0,85.52,85.59,85.38,85.52,27451.0
2022-11-01 11:10:00,85.53,85.7,85.51,85.58,27131.0,85.53,85.7,85.51,85.58,27131.0
2022-11-01 11:20:00,85.59,85.7,85.55,85.7,20252.0,85.59,85.7,85.55,85.7,20252.0
2022-11-01 11:30:00,85.71,85.8,85.55,85.61,31392.0,85.71,85.8,85.55,85.61,31392.0
2022-11-01 11:40:00,85.63,85.93,85.62,85.91,31167.0,85.63,85.93,85.62,85.91,31167.0
2022-11-01 11:50:00,85.91,86.05,85.9,85.99,24936.0,85.91,86.05,85.9,85.99,24936.0
2022-11-01 12:00:00,86.01,86.39,85.96,86.23,33339.0,86.01,86.39,85.96,86.23,33339.0
2022-11-01 12:10:00,86.24,86.31,85.93,85.98,37387.0,86.24,86.31,85.93,85.98,37387.0
2022-11-01 12:20:00,86.0,86.01,85.85,85.87,23400.0,86.0,86.01,85.85,85.87,23400.0
2022-11-01 12:30:00,85.89,86.08,85.84,86.02,34568.0,85.89,86.08,85.84,86.02,34568.0
2022-11-01 12:40:00,85.99,86.07,85.94,86.04,17748.0,85.99,86.07,85.94,86.04,17748.0
2022-11-01 12:50:00,86.02,86.11,85.98,86.09,15564.0,86.02,86.11,85.98,86.09,15564.0
2022-11-01 13:00:00,86.07,86.18,86.04,86.08,16688.0,86.07,86.18,86.04,86.08,16688.0
2022-11-01 13:10:00,86.11,86.47,86.09,86.45,22894.0,86.11,86.47,86.09,86.45,22894.0
2022-11-01 13:20:00,86.47,86.6,86.46,86.5,55584.0,86.47,86.6,86.46,86.5,55584.0
2022-11-01 13:30:00,86.49,86.52,86.42,86.45,37174.0,86.49,86.52,86.42,86.45,37174.0
2022-11-01 13:40:00,86.44,86.52,86.22,86.22,19259.0,86.44,86.52,86.22,86.22,19259.0
2022-11-01 13:50:00,86.22,86.31,86.11,86.12,35639.0,86.22,86.31,86.11,86.12,35639.0
2022-11-01 14:00:00,86.12,86.15,85.91,86.05,38216.0,86.12,86.15,85.91,86.05,38216.0
2022-11-01 14:10:00,86.04,86.05,85.85,85.87,14608.0,86.04,86.05,85.85,85.87,14608.0
2022-11-01 14:20:00,85.85,85.96,85.83,85.91,26997.0,85.85,85.96,85.83,85.91,26997.0
2022-11-01 14:30:00,85.92,86.1,85.91,86.06,38141.0,85.92,86.1,85.91,86.06,38141.0
2022-11-01 14:40:00,86.09,86.12,85.94,85.95,23293.0,86.09,86.12,85.94,85.95,23293.0
2022-11-01 14:50:00,85.92,86.16,85.87,86.13,27998.0,85.92,86.16,85.87,86.13,27998.0
2022-11-01 15:00:00,86.13,86.19,86.05,86.17,22922.0,86.13,86.19,86.05,86.17,22922.0
2022-11-01 15:10:00,86.16,86.16,85.98,86.04,33755.0,86.16,86.16,85.98,86.04,33755.0
2022-11-01 15:20:00,86.03,86.06,85.91,85.94,35289.0,86.03,86.06,85.91,85.94,35289.0
2022-11-01 15:30:00,85.94,86.12,85.9,86.06,46329.0,85.94,86.12,85.9,86.06,46329.0
2022-11-01 15:40:00,86.06,86.28,86.05,86.27,93544.0,86.06,86.28,86.05,86.27,93544.0
2022-11-01 15:50:00,86.28,86.29,85.91,85.95,216974.0,86.28,86.29,85.91,85.95,216974.0
2022-11-02 09:30:00,85.79,86.0,85.37,85.42,47241.0,85.79,86.0,85.37,85.42,47241.0
2022-11-02 09:40:00,85.49,85.55,84.97,85.14,17140.0,85.49,85.55,84.97,85.14,17140.0
2022-11-02 09:50:00,85.14,85.63,85.14,85.53,48191.0,85.14,85.63,85.14,85.53,48191.0
2022-11-02 10:00:00,85.51,85.63,85.4,85.51,21587.0,85.51,85.63,85.4,85.51,21587.0
2022-11-02 10:10:00,85.52,85.74,85.44,85.59,31443.0,85.52,85.74,85.44,85.59,31443.0
2022-11-02 10:20:00,85.59,85.72,85.47,85.55,18077.0,85.59,85.72,85.47,85.55,18077.0
2022-11-02 10:30:00,85.56,85.58,85.47,85.57,27301.0,85.56,85.58,85.47,85.57,27301.0
2022-11-02 10:40:00,85.56,85.64,85.48,85.61,12682.0,85.56,85.64,85.48,85.61,12682.0
2022-11-02 10:50:00,85.58,85.83,85.49,85.68,17049.0,85.58,85.83,85.49,85.68,17049.0
2022-11-02 11:00:00,85.7,85.84,85.67,85.68,24548.0,85.7,85.84,85.67,85.68,24548.0
2022-11-02 11:10:00,85.66,85.98,85.63,85.98,25147.0,85.66,85.98,85.63,85.98,25147.0
2022-11-02 11:20:00,85.98,86.09,85.82,85.93,23641.0,85.98,86.09,85.82,85.93,23641.0
2022-11-02 11:30:00,85.92,86.11,85.88,86.02,22780.0,85.92,86.11,85.88,86.02,22780.0
2022-11-02 11:40:00,85.99,86.14,85.91,86.11,14870.0,85.99,86.14,85.91,86.11,14870.0
2022-11-02 11:50:00,86.14,86.26,86.08,86.08,15758.0,86.14,86.26,86.08,86.08,15758.0
2022-11-02 12:00:00,86.09,86.24,86.06,86.07,12973.0,86.09,86.24,86.06,86.07,12973.0
2022-11-02 12:10:00,86.09,86.1,85.92,86.02,16546.0,86.09,86.1,85.92,86.02,16546.0
2022-11-02 12:20:00,85.99,86.0,85.79,85.82,16124.0,85.99,86.0,85.79,85.82,16124.0
2022-11-02 12:30:00,85.81,85.87,85.55,85.69,41293.0,85.81,85.87,85.55,85.69,41293.0
2022-11-02 12:40:00,85.7,85.75,85.54,85.64,15666.0,85.7,85.75,85.54,85.64,15666.0
2022-11-02 12:50:00,85.66,85.69,85.52,85.58,5815.0,85.66,85.69,85.52,85.58,5815.0
2022-11-02 13:00:00,85.54,85.72,85.52,85.7,19281.0,85.54,85.72,85.52,85.7,19281.0
2022-11-02 13:10:00,85.71,85.78,85.63,85.77,23051.0,85.71,85.78,85.63,85.77,23051.0
2022-11-02 13:20:00,85.74,85.78,85.64,85.78,21413.0,85.74,85.78,85.64,85.78,21413.0
2022-11-02 13:30:00,85.78,85.87,85.77,85.85,19658.0,85.78,85.87,85.77,85.85,19658.0
2022-11-02 13:40:00,85.87,86.07,85.86,86.04,18633.0,85.87,86.07,85.86,86.04,18633.0
2022-11-02 13:50:00,86.03,86.04,85.86,85.88,25927.0,86.03,86.04,85.86,85.88,25927.0
2022-11-02 14:00:00,85.89,86.62,85.75,86.11,61357.0,85.89,86.62,85.75,86.11,61357.0
2022-11-02 14:10:00,86.12,86.25,85.84,85.95,48851.0,86.12,86.25,85.84,85.95,48851.0
2022-11-02 14:20:00,85.95,86.24,85.86,86.23,24899.0,85.95,86.24,85.86,86.23,24899.0
2022-11-02 14:30:00,86.27,86.37,85.49,85.89,76639.0,86.27,86.37,85.49,85.89,76639.0
2022-11-02 14:40:00,85.89,86.23,85.75,85.85,77515.0,85.89,86.23,85.75,85.85,77515.0
2022-11-02 14:50:00,85.88,85.91,85.26,85.62,99767.0,85.88,85.91,85.26,85.62,99767.0
2022-11-02 15:00:00,85.61,86.05,85.54,85.96,38665.0,85.61,86.05,85.54,85.96,38665.0
2022-11-02 15:10:00,85.94,85.97,85.49,85.49,53894.0,85.94,85.97,85.49,85.49,53894.0
2022-11-02 15:20:00,85.49,85.51,85.18,85.42,118633.0,85.49,85.51,85.18,85.42,118633.0
2022-11-02 15:30:00,85.38,85.56,85.08,85.49,112486.0,85.38,85.56,85.08,85.49,112486.0
2022-11-02 15:40:00,85.49,85.71,85.37,85.64,324125.0,85.49,85.71,85.37,85.64,324125.0
2022-11-02 15:50:00,85.65,85.72,85.0,85.01,243642.0,85.65,85.72,85.0,85.01,243642.0
2022-11-03 09:30:00,84.53,85.0,83.87,85.0,46666.0,84.53,85.0,83.87,85.0,46666.0
2022-11-03 09:40:00,84.91,85.37,84.85,85.18,55432.0,84.91,85.37,84.85,85.18,55432.0
2022-11-03 09:50:00,85.16,85.16,84.63,84.65,38404.0,85.16,85.16,84.63,84.65,38404.0
2022-11-03 10:00:00,84.67,85.0,84.67,84.91,42494.0,84.67,85.0,84.67,84.91,42494.0
2022-11-03 10:10:00,84.89,84.92,84.58,84.9,38577.0,84.89,84.92,84.58,84.9,38577.0
2022-11-03 10:20:00,84.92,85.12,84.89,84.96,26187.0,84.92,85.12,84.89,84.96,26187.0
2022-11-03 10:30:00,84.85,85.02,84.73,84.83,31500.0,84.85,85.02,84.73,84.83,31500.0
2022-11-03 10:40:00,84.85,85.01,84.69,84.89,25965.0,84.85,85.01,84.69,84.89,25965.0
2022-11-03 10:50:00,84.88,85.08,84.79,85.04,25516.0,84.88,85.08,84.79,85.04,25516.0
2022-11-03 11:00:00,85.03,85.03,84.84,84.94,40518.0,85.03,85.03,84.84,84.94,40518.0
2022-11-03 11:10:00,84.96,85.15,84.92,84.97,18095.0,84.96,85.15,84.92,84.97,18095.0
2022-11-03 11:20:00,84.98,85.06,84.92,84.96,23005.0,84.98,85.06,84.92,84.96,23005.0
2022-11-03 11:30:00,84.96,84.99,84.73,84.96,24647.0,84.96,84.99,84.73,84.96,24647.0
2022-11-03 11:40:00,84.95,85.1,84.87,84.91,17508.0,84.95,85.1,84.87,84.91,17508.0
2022-11-03 11:50:00,84.91,85.02,84.85,85.02,16478.0,84.91,85.02,84.85,85.02,16478.0
2022-11-03 12:00:00,85.02,85.12,84.96,85.01,16439.0,85.02,85.12,84.96,85.01,16439.0
2022-11-03 12:10:00,85.01,85.26,84.99,85.24,18917.0,85.01,85.26,84.99,85.24,18917.0
2022-11-03 12:20:00,85.21,85.25,85.13,85.16,27130.0,85.21,85.25,85.13,85.16,27130.0
2022-11-03 12:30:00,85.18,85.26,85.05,85.12,28435.0,85.18,85.26,85.05,85.12,28435.0
2022-11-03 12:40:00,85.13,85.39,85.01,85.32,24127.0,85.13,85.39,85.01,85.32,24127.0
2022-11-03 12:50:00,85.29,85.51,85.26,85.29,24743.0,85.29,85.51,85.26,85.29,24743.0
2022-11-03 13:00:00,85.29,85.39,85.22,85.29,20637.0,85.29,85.39,85.22,85.29,20637.0
2022-11-03 13:10:00,85.27,85.43,85.18,85.42,28814.0,85.27,85.43,85.18,85.42,28814.0
2022-11-03 13:20:00,85.42,85.51,85.38,85.41,23031.0,85.42,85.51,85.38,85.41,23031.0
2022-11-03 13:30:00,85.41,85.44,85.31,85.4,21603.0,85.41,85.44,85.31,85.4,21603.0
2022-11-03 13:40:00,85.4,85.42,85.32,85.39,17998.0,85.4,85.42,85.32,85.39,17998.0
2022-11-03 13:50:00,85.4,85.54,85.39,85.45,20525.0,85.4,85.54,85.39,85.45,20525.0
2022-11-03 14:00:00,85.44,85.5,85.28,85.29,31082.0,85.44,85.5,85.28,85.29,31082.0
2022-11-03 14:10:00,85.29,85.59,85.23,85.59,42294.0,85.29,85.59,85.23,85.59,42294.0
2022-11-03 14:20:00,85.58,85.75,85.55,85.67,50026.0,85.58,85.75,85.55,85.67,50026.0
2022-11-03 14:30:00,85.66,85.67,85.51,85.51,24016.0,85.66,85.67,85.51,85.51,24016.0
2022-11-03 14:40:00,85.51,85.64,85.48,85.57,25604.0,85.51,85.64,85.48,85.57,25604.0
2022-11-03 14:50:00,85.58,85.58,85.45,85.5,25777.0,85.58,85.58,85.45,85.5,25777.0
2022-11-03 15:00:00,85.48,85.53,85.31,85.43,53589.0,85.48,85.53,85.31,85.43,53589.0
2022-11-03 15:10:00,85.43,85.51,85.34,85.34,29051.0,85.43,85.51,85.34,85.34,29051.0
2022-11-03 15:20:00,85.35,85.5,85.33,85.49,66312.0,85.35,85.5,85.33,85.49,66312.0
2022-11-03 15:30:00,85.47,85.52,85.38,85.47,52842.0,85.47,85.52,85.38,85.47,52842.0
2022-11-03 15:40:00,85.47,85.51,85.39,85.41,109344.0,85.47,85.51,85.39,85.41,109344.0
2022-11-03 15:50:00,85.41,85.41,85.07,85.12,238822.0,85.41,85.41,85.07,85.12,238822.0
2022-11-04 09:30:00,85.65,85.65,85.03,85.2,85594.0,85.65,85.65,85.03,85.2,85594.0
2022-11-04 09:40:00,85.17,85.23,84.12,84.19,99301.0,85.17,85.23,84.12,84.19,99301.0
2022-11-04 09:50:00,84.22,84.56,84.16,84.43,78128.0,84.22,84.56,84.16,84.43,78128.0
2022-11-04 10:00:00,84.44,84.52,84.2,84.32,81847.0,84.44,84.52,84.2,84.32,81847.0
2022-11-04 10:10:00,84.33,84.5,84.13,84.31,82994.0,84.33,84.5,84.13,84.31,82994.0
2022-11-04 10:20:00,84.31,84.63,84.24,84.36,91029.0,84.31,84.63,84.24,84.36,91029.0
2022-11-04 10:30:00,84.38,84.71,84.29,84.48,125482.0,84.38,84.71,84.29,84.48,125482.0
2022-11-04 10:40:00,84.5,84.61,84.4,84.54,27794.0,84.5,84.61,84.4,84.54,27794.0
2022-11-04 10:50:00,84.55,84.56,84.18,84.23,42957.0,84.55,84.56,84.18,84.23,42957.0
2022-11-04 11:00:00,84.24,84.69,84.24,84.35,52037.0,84.24,84.69,84.24,84.35,52037.0
2022-11-04 11:10:00,84.35,84.4,84.0,84.03,148784.0,84.35,84.4,84.0,84.03,148784.0
2022-11-04 11:20:00,84.04,84.11,83.8,83.84,51975.0,84.04,84.11,83.8,83.84,51975.0
2022-11-04 11:30:00,83.85,83.99,83.54,83.58,50589.0,83.85,83.99,83.54,83.58,50589.0
2022-11-04 11:40:00,83.57,83.6,83.42,83.46,40938.0,83.57,83.6,83.42,83.46,40938.0
2022-11-04 11:50:00,83.44,83.46,83.22,83.3,83872.0,83.44,83.46,83.22,83.3,83872.0
2022-11-04 12:00:00,83.28,83.46,83.07,83.18,48304.0,83.28,83.46,83.07,83.18,48304.0
2022-11-04 12:10:00,83.17,83.22,82.86,82.88,29634.0,83.17,83.22,82.86,82.88,29634.0
2022-11-04 12:20:00,82.89,83.28,82.86,83.2,59019.0,82.89,83.28,82.86,83.2,59019.0
2022-11-04 12:30:00,83.16,83.17,82.72,82.72,37697.0,83.16,83.17,82.72,82.72,37697.0
2022-11-04 12:40:00,82.72,82.75,82.48,82.54,42360.0,82.72,82.75,82.48,82.54,42360.0
2022-11-04 12:50:00,82.54,82.66,82.44,82.52,30629.0,82.54,82.66,82.44,82.52,30629.0
2022-11-04 13:00:00,82.48,82.52,82.08,82.14,36836.0,82.48,82.52,82.08,82.14,36836.0
2022-11-04 13:10:00,82.13,82.42,81.94,82.04,45179.0,82.13,82.42,81.94,82.04,45179.0
2022-11-04 13:20:00,82.06,82.09,81.73,81.86,43611.0,82.06,82.09,81.73,81.86,43611.0
2022-11-04 13:30:00,81.86,81.93,81.71,81.72,75335.0,81.86,81.93,81.71,81.72,75335.0
2022-11-04 13:40:00,81.7,81.85,81.25,81.38,202453.0,81.7,81.85,81.25,81.38,202453.0
2022-11-04 13:50:00,81.38,81.41,80.83,81.02,92929.0,81.38,81.41,80.83,81.02,92929.0
2022-11-04 14:00:00,81.01,81.24,80.98,81.17,60209.0,81.01,81.24,80.98,81.17,60209.0
2022-11-04 14:10:00,81.13,81.35,81.1,81.33,43032.0,81.13,81.35,81.1,81.33,43032.0
2022-11-04 14:20:00,81.33,81.34,81.03,81.11,50325.0,81.33,81.34,81.03,81.11,50325.0
2022-11-04 14:30:00,81.12,81.37,81.1,81.33,37643.0,81.12,81.37,81.1,81.33,37643.0
2022-11-04 14:40:00,81.33,81.65,81.3,81.32,61455.0,81.33,81.65,81.3,81.32,61455.0
2022-11-04 14:50:00,81.3,81.62,81.3,81.5,108200.0,81.3,81.62,81.3,81.5,108200.0
2022-11-04 15:00:00,81.51,81.67,81.43,81.64,67960.0,81.51,81.67,81.43,81.64,67960.0
2022-11-04 15:10:00,81.64,81.68,81.36,81.37,92941.0,81.64,81.68,81.36,81.37,92941.0
2022-11-04 15:20:00,81.37,81.46,81.18,81.38,140695.0,81.37,81.46,81.18,81.38,140695.0
2022-11-04 15:30:00,81.38,81.61,81.28,81.61,103677.0,81.38,81.61,81.28,81.61,103677.0
2022-11-04 15:40:00,81.62,82.0,81.52,81.81,134500.0,81.62,82.0,81.52,81.81,134500.0
2022-11-04 15:50:00,81.81,81.84,81.48,81.76,278059.0,81.81,81.84,81.48,81.76,278059.0
2022-11-07 09:30:00,82.38,83.31,82.04,82.33,224703.0,82.38,83.31,82.04,82.33,224703.0
2022-11-07 09:40:00,82.33,82.66,81.76,81.76,89019.0,82.33,82.66,81.76,81.76,89019.0
2022-11-07 09:50:00,81.77,81.83,80.91,81.2,55326.0,81.77,81.83,80.91,81.2,55326.0
2022-11-07 10:00:00,81.21,81.66,81.14,81.45,87776.0,81.21,81.66,81.14,81.45,87776.0
2022-11-07 10:10:00,81.46,81.74,81.31,81.59,38871.0,81.46,81.74,81.31,81.59,38871.0
2022-11-07 10:20:00,81.57,81.61,81.25,81.61,69332.0,81.57,81.61,81.25,81.61,69332.0
2022-11-07 10:30:00,81.61,81.91,81.54,81.66,68674.0,81.61,81.91,81.54,81.66,68674.0
2022-11-07 10:40:00,81.67,81.75,81.51,81.6,36856.0,81.67,81.75,81.51,81.6,36856.0
2022-11-07 10:50:00,81.58,82.0,81.56,81.89,48190.0,81.58,82.0,81.56,81.89,48190.0
2022-11-07 11:00:00,81.91,82.41,81.85,82.38,43111.0,81.91,82.41,81.85,82.38,43111.0
2022-11-07 11:10:00,82.38,82.83,82.3,82.79,32041.0,82.38,82.83,82.3,82.79,32041.0
2022-11-07 11:20:00,82.79,82.98,82.71,82.77,36024.0,82.79,82.98,82.71,82.77,36024.0
2022-11-07 11:30:00,82.74,82.87,82.65,82.72,26602.0,82.74,82.87,82.65,82.72,26602.0
2022-11-07 11:40:00,82.72,82.75,82.4,82.5,64697.0,82.72,82.75,82.4,82.5,64697.0
2022-11-07 11:50:00,82.53,82.59,82.31,82.48,41945.0,82.53,82.59,82.31,82.48,41945.0
2022-11-07 12:00:00,82.45,82.66,82.4,82.6,39468.0,82.45,82.66,82.4,82.6,39468.0
2022-11-07 12:10:00,82.59,82.7,82.57,82.65,26779.0,82.59,82.7,82.57,82.65,26779.0
2022-11-07 12:20:00,82.64,82.81,82.61,82.76,39300.0,82.64,82.81,82.61,82.76,39300.0
2022-11-07 12:30:00,82.78,82.91,82.72,82.76,57145.0,82.78,82.91,82.72,82.76,57145.0
2022-11-07 12:40:00,82.75,82.79,82.28,82.35,20047.0,82.75,82.79,82.28,82.35,20047.0
2022-11-07 12:50:00,82.35,82.55,82.2,82.55,32514.0,82.35,82.55,82.2,82.55,32514.0
2022-11-07 13:00:00,82.57,82.68,82.53,82.66,18654.0,82.57,82.68,82.53,82.66,18654.0
2022-11-07 13:10:00,82.65,82.66,82.57,82.63,23836.0,82.65,82.66,82.57,82.63,23836.0
2022-11-07 13:20:00,82.63,82.76,82.52,82.76,27270.0,82.63,82.76,82.52,82.76,27270.0
2022-11-07 13:30:00,82.8,82.86,82.73,82.86,38983.0,82.8,82.86,82.73,82.86,38983.0
2022-11-07 13:40:00,82.86,82.88,82.75,82.83,32387.0,82.86,82.88,82.75,82.83,32387.0
2022-11-07 13:50:00,82.82,83.02,82.72,83.01,34852.0,82.82,83.02,82.72,83.01,34852.0
2022-11-07 14:00:00,83.0,83.14,82.94,83.12,35913.0,83.0,83.14,82.94,83.12,35913.0
2022-11-07 14:10:00,83.1,83.21,83.08,83.11,38152.0,83.1,83.21,83.08,83.11,38152.0
2022-11-07 14:20:00,83.1,83.44,83.06,83.4,66372.0,83.1,83.44,83.06,83.4,66372.0
2022-11-07 14:30:00,83.4,83.51,83.24,83.36,75362.0,83.4,83.51,83.24,83.36,75362.0
2022-11-07 14:40:00,83.36,83.37,83.22,83.32,37723.0,83.36,83.37,83.22,83.32,37723.0
2022-11-07 14:50:00,83.32,83.44,83.29,83.4,64276.0,83.32,83.44,83.29,83.4,64276.0
2022-11-07 15:00:00,83.41,83.58,83.29,83.42,63051.0,83.41,83.58,83.29,83.42,63051.0
2022-11-07 15:10:00,83.42,83.67,83.4,83.58,103823.0,83.42,83.67,83.4,83.58,103823.0
2022-11-07 15:20:00,83.58,83.69,83.38,83.53,112731.0,83.58,83.69,83.38,83.53,112731.0
2022-11-07 15:30:00,83.53,83.61,83.37,83.38,82548.0,83.53,83.61,83.37,83.38,82548.0
2022-11-07 15:40:00,83.38,83.38,82.84,82.94,99538.0,83.38,83.38,82.84,82.94,99538.0
2022-11-07 15:50:00,82.94,83.0,82.81,83.0,343943.0,82.94,83.0,82.81,83.0,343943.0
2022-11-08 09:30:00,82.83,82.86,82.41,82.86,64622.0,82.83,82.86,82.41,82.86,64622.0
2022-11-08 09:40:00,82.86,83.24,82.84,82.89,63018.0,82.86,83.24,82.84,82.89,63018.0
2022-11-08 09:50:00,82.89,82.92,82.41,82.62,49691.0,82.89,82.92,82.41,82.62,49691.0
2022-11-08 10:00:00,82.59,82.92,82.27,82.85,84922.0,82.59,82.92,82.27,82.85,84922.0
2022-11-08 10:10:00,82.83,83.5,82.73,83.32,63830.0,82.83,83.5,82.73,83.32,63830.0
2022-11-08 10:20:00,83.31,83.51,83.21,83.39,41511.0,83.31,83.51,83.21,83.39,41511.0
2022-11-08 10:30:00,83.39,83.52,83.29,83.52,33824.0,83.39,83.52,83.29,83.52,33824.0
2022-11-08 10:40:00,83.52,83.63,83.35,83.42,38029.0,83.52,83.63,83.35,83.42,38029.0
2022-11-08 10:50:00,83.42,83.58,83.39,83.52,29748.0,83.42,83.58,83.39,83.52,29748.0
2022-11-08 11:00:00,83.52,83.7,83.44,83.65,26922.0,83.52,83.7,83.44,83.65,26922.0
2022-11-08 11:10:00,83.67,83.81,83.53,83.81,47212.0,83.67,83.81,83.53,83.81,47212.0
2022-11-08 11:20:00,83.81,83.81,83.56,83.62,33282.0,83.81,83.81,83.56,83.62,33282.0
2022-11-08 11:30:00,83.59,83.78,83.55,83.57,25487.0,83.59,83.78,83.55,83.57,25487.0
2022-11-08 11:40:00,83.57,83.61,83.47,83.56,24930.0,83.57,83.61,83.47,83.56,24930.0
2022-11-08 11:50:00,83.56,83.7,83.4,83.46,102338.0,83.56,83.7,83.4,83.46,102338.0
2022-11-08 12:00:00,83.48,83.48,83.26,83.31,73385.0,83.48,83.48,83.26,83.31,73385.0
2022-11-08 12:10:00,83.29,83.33,83.15,83.15,29110.0,83.29,83.33,83.15,83.15,29110.0
2022-11-08 12:20:00,83.14,83.31,83.08,83.27,44127.0,83.14,83.31,83.08,83.27,44127.0
2022-11-08 12:30:00,83.28,83.33,83.18,83.33,35814.0,83.28,83.33,83.18,83.33,35814.0
2022-11-08 12:40:00,83.33,83.64,83.32,83.58,47549.0,83.33,83.64,83.32,83.58,47549.0
2022-11-08 12:50:00,83.55,83.7,83.52,83.69,29591.0,83.55,83.7,83.52,83.69,29591.0
2022-11-08 13:00:00,83.72,84.0,83.68,83.89,33773.0,83.72,84.0,83.68,83.89,33773.0
2022-11-08 13:10:00,83.91,84.02,83.9,83.93,42060.0,83.91,84.02,83.9,83.93,42060.0
2022-11-08 13:20:00,83.93,83.94,83.48,83.56,61652.0,83.93,83.94,83.48,83.56,61652.0
2022-11-08 13:30:00,83.54,83.87,83.37,83.87,93404.0,83.54,83.87,83.37,83.87,93404.0
2022-11-08 13:40:00,83.87,83.98,83.8,83.91,60846.0,83.87,83.98,83.8,83.91,60846.0
2022-11-08 13:50:00,83.92,84.0,83.78,83.85,91336.0,83.92,84.0,83.78,83.85,91336.0
2022-11-08 14:00:00,83.84,84.0,83.8,83.85,63368.0,83.84,84.0,83.8,83.85,63368.0
2022-11-08 14:10:00,83.84,84.04,83.82,83.9,76718.0,83.84,84.04,83.82,83.9,76718.0
2022-11-08 14:20:00,83.9,83.91,83.41,83.55,96491.0,83.9,83.91,83.41,83.55,96491.0
2022-11-08 14:30:00,83.52,83.86,83.52,83.86,44104.0,83.52,83.86,83.52,83.86,44104.0
2022-11-08 14:40:00,83.82,84.1,83.8,84.08,34312.0,83.82,84.1,83.8,84.08,34312.0
2022-11-08 14:50:00,84.08,84.3,84.05,84.19,76247.0,84.08,84.3,84.05,84.19,76247.0
2022-11-08 15:00:00,84.19,84.39,84.17,84.31,61137.0,84.19,84.39,84.17,84.31,61137.0
2022-11-08 15:10:00,84.3,84.5,84.25,84.42,88559.0,84.3,84.5,84.25,84.42,88559.0
2022-11-08 15:20:00,84.44,84.51,84.31,84.47,75144.0,84.44,84.51,84.31,84.47,75144.0
2022-11-08 15:30:00,84.48,84.95,84.47,84.7,144515.0,84.48,84.95,84.47,84.7,144515.0
2022-11-08 15:40:00,84.71,84.85,84.43,84.46,162137.0,84.71,84.85,84.43,84.46,162137.0
2022-11-08 15:50:00,84.5,84.55,83.94,84.03,404220.0,84.5,84.55,83.94,84.03,404220.0
2022-11-09 09:30:00,84.45,84.45,83.86,83.9,62982.0,84.45,84.45,83.86,83.9,62982.0
2022-11-09 09:40:00,83.91,84.54,83.66,84.3,84733.0,83.91,84.54,83.66,84.3,84733.0
2022-11-09 09:50:00,84.3,84.3,83.76,83.95,38329.0,84.3,84.3,83.76,83.95,38329.0
2022-11-09 10:00:00,83.91,84.31,83.9,84.23,36256.0,83.91,84.31,83.9,84.23,36256.0
2022-11-09 10:10:00,84.23,84.59,84.18,84.41,49405.0,84.23,84.59,84.18,84.41,49405.0
2022-11-09 10:20:00,84.4,84.48,84.24,84.33,25386.0,84.4,84.48,84.24,84.33,25386.0
2022-11-09 10:30:00,84.32,84.47,84.21,84.38,37970.0,84.32,84.47,84.21,84.38,37970.0
2022-11-09 10:40:00,84.37,84.55,84.36,84.44,38442.0,84.37,84.55,84.36,84.44,38442.0
2022-11-09 10:50:00,84.46,84.46,84.13,84.26,38748.0,84.46,84.46,84.13,84.26,38748.0
2022-11-09 11:00:00,84.27,84.34,84.13,84.23,22836.0,84.27,84.34,84.13,84.23,22836.0
2022-11-09 11:10:00,84.21,84.44,84.16,84.44,29161.0,84.21,84.44,84.16,84.44,29161.0
2022-11-09 11:20:00,84.45,84.61,84.36,84.56,19760.0,84.45,84.61,84.36,84.56,19760.0
2022-11-09 11:30:00,84.56,84.72,84.51,84.7,36635.0,84.56,84.72,84.51,84.7,36635.0
2022-11-09 11:40:00,84.69,84.85,84.6,84.63,30812.0,84.69,84.85,84.6,84.63,30812.0
2022-11-09 11:50:00,84.62,84.7,84.45,84.55,37851.0,84.62,84.7,84.45,84.55,37851.0
2022-11-09 12:00:00,84.54,84.65,84.5,84.59,48230.0,84.54,84.65,84.5,84.59,48230.0
2022-11-09 12:10:00,84.58,84.8,84.57,84.71,27447.0,84.58,84.8,84.57,84.71,27447.0
2022-11-09 12:20:00,84.7,84.72,84.55,84.6,22098.0,84.7,84.72,84.55,84.6,22098.0
2022-11-09 12:30:00,84.59,84.71,84.45,84.45,30326.0,84.59,84.71,84.45,84.45,30326.0
2022-11-09 12:40:00,84.46,84.6,84.46,84.52,35784.0,84.46,84.6,84.46,84.52,35784.0
2022-11-09 12:50:00,84.53,84.76,84.53,84.76,21875.0,84.53,84.76,84.53,84.76,21875.0
2022-11-09 13:00:00,84.74,84.77,84.58,84.66,46721.0,84.74,84.77,84.58,84.66,46721.0
2022-11-09 13:10:00,84.66,84.79,84.55,84.73,33884.0,84.66,84.79,84.55,84.73,33884.0
2022-11-09 13:20:00,84.74,84.77,84.49,84.51,22422.0,84.74,84.77,84.49,84.51,22422.0
2022-11-09 13:30:00,84.5,84.6,84.32,84.39,62158.0,84.5,84.6,84.32,84.39,62158.0
2022-11-09 13:40:00,84.36,84.42,84.16,84.36,61104.0,84.36,84.42,84.16,84.36,61104.0
2022-11-09 13:50:00,84.37,84.42,84.21,84.4,42217.0,84.37,84.42,84.21,84.4,42217.0
2022-11-09 14:00:00,84.38,84.56,84.29,84.56,35845.0,84.38,84.56,84.29,84.56,35845.0
2022-11-09 14:10:00,84.5,84.59,84.32,84.43,29487.0,84.5,84.59,84.32,84.43,29487.0
2022-11-09 14:20:00,84.44,84.56,84.32,84.47,31799.0,84.44,84.56,84.32,84.47,31799.0
2022-11-09 14:30:00,84.44,84.44,84.2,84.34,41615.0,84.44,84.44,84.2,84.34,41615.0
2022-11-09 14:40:00,84.34,84.45,84.22,84.37,45171.0,84.34,84.45,84.22,84.37,45171.0
2022-11-09 14:50:00,84.36,84.42,84.21,84.26,35921.0,84.36,84.42,84.21,84.26,35921.0
2022-11-09 15:00:00,84.27,84.65,84.26,84.61,47739.0,84.27,84.65,84.26,84.61,47739.0
2022-11-09 15:10:00,84.6,84.64,84.55,84.6,51679.0,84.6,84.64,84.55,84.6,51679.0
2022-11-09 15:20:00,84.61,84.61,84.28,84.48,57096.0,84.61,84.61,84.28,84.48,57096.0
2022-11-09 15:30:00,84.49,84.66,84.42,84.45,166721.0,84.49,84.66,84.42,84.45,166721.0
2022-11-09 15:40:00,84.44,84.57,84.0,84.0,193324.0,84.44,84.57,84.0,84.0,193324.0
2022-11-09 15:50:00,84.01,84.2,83.83,83.9,255528.0,84.01,84.2,83.83,83.9,255528.0
2022-11-10 09:30:00,85.96,85.96,82.41,82.51,213222.0,85.96,85.96,82.41,82.51,213222.0
2022-11-10 09:40:00,82.49,83.13,81.69,83.02,120948.0,82.49,83.13,81.69,83.02,120948.0
2022-11-10 09:50:00,83.03,83.69,83.02,83.5,62193.0,83.03,83.69,83.02,83.5,62193.0
2022-11-10 10:00:00,83.53,83.78,83.28,83.7,66437.0,83.53,83.78,83.28,83.7,66437.0
2022-11-10 10:10:00,83.7,83.94,83.6,83.69,89585.0,83.7,83.94,83.6,83.69,89585.0
2022-11-10 10:20:00,83.62,84.18,83.62,84.07,33851.0,83.62,84.18,83.62,84.07,33851.0
2022-11-10 10:30:00,84.03,84.03,83.35,83.38,44398.0,84.03,84.03,83.35,83.38,44398.0
2022-11-10 10:40:00,83.35,83.93,83.28,83.9,41638.0,83.35,83.93,83.28,83.9,41638.0
2022-11-10 10:50:00,83.87,83.99,83.69,83.76,40692.0,83.87,83.99,83.69,83.76,40692.0
2022-11-10 11:00:00,83.77,83.83,83.62,83.66,61546.0,83.77,83.83,83.62,83.66,61546.0
2022-11-10 11:10:00,83.65,83.74,83.37,83.55,45551.0,83.65,83.74,83.37,83.55,45551.0
2022-11-10 11:20:00,83.55,83.7,83.49,83.62,37956.0,83.55,83.7,83.49,83.62,37956.0
2022-11-10 11:30:00,83.61,83.77,83.6,83.75,25612.0,83.61,83.77,83.6,83.75,25612.0
2022-11-10 11:40:00,83.77,83.77,83.58,83.74,27520.0,83.77,83.77,83.58,83.74,27520.0
2022-11-10 11:50:00,83.74,83.76,83.59,83.59,27253.0,83.74,83.76,83.59,83.59,27253.0
2022-11-10 12:00:00,83.6,83.7,83.37,83.37,52204.0,83.6,83.7,83.37,83.37,52204.0
2022-11-10 12:10:00,83.31,83.59,83.25,83.37,141834.0,83.31,83.59,83.25,83.37,141834.0
2022-11-10 12:20:00,83.37,83.4,83.14,83.26,64331.0,83.37,83.4,83.14,83.26,64331.0
2022-11-10 12:30:00,83.25,83.29,83.03,83.03,69360.0,83.25,83.29,83.03,83.03,69360.0
2022-11-10 12:40:00,83.01,83.07,82.51,82.61,36512.0,83.01,83.07,82.51,82.61,36512.0
2022-11-10 12:50:00,82.62,82.67,82.2,82.31,68082.0,82.62,82.67,82.2,82.31,68082.0
2022-11-10 13:00:00,82.33,82.48,82.28,82.36,60736.0,82.33,82.48,82.28,82.36,60736.0
2022-11-10 13:10:00,82.36,82.6,82.27,82.54,62812.0,82.36,82.6,82.27,82.54,62812.0
2022-11-10 13:20:00,82.54,83.0,82.53,82.99,67456.0,82.54,83.0,82.53,82.99,67456.0
2022-11-10 13:30:00,82.98,83.3,82.97,83.23,54697.0,82.98,83.3,82.97,83.23,54697.0
2022-11-10 13:40:00,83.3,83.34,83.17,83.27,29240.0,83.3,83.34,83.17,83.27,29240.0
2022-11-10 13:50:00,83.25,83.46,83.2,83.37,20838.0,83.25,83.46,83.2,83.37,20838.0
2022-11-10 14:00:00,83.38,83.55,83.3,83.55,26079.0,83.38,83.55,83.3,83.55,26079.0
2022-11-10 14:10:00,83.53,83.6,83.48,83.5,22787.0,83.53,83.6,83.48,83.5,22787.0
2022-11-10 14:20:00,83.5,83.7,83.46,83.67,36566.0,83.5,83.7,83.46,83.67,36566.0
2022-11-10 14:30:00,83.67,83.93,83.64,83.91,61797.0,83.67,83.93,83.64,83.91,61797.0
2022-11-10 14:40:00,83.91,83.93,83.72,83.85,64187.0,83.91,83.93,83.72,83.85,64187.0
2022-11-10 14:50:00,83.85,84.16,83.84,84.11,45142.0,83.85,84.16,83.84,84.11,45142.0
2022-11-10 15:00:00,84.12,84.35,84.08,84.35,66743.0,84.12,84.35,84.08,84.35,66743.0
2022-11-10 15:10:00,84.36,84.49,84.22,84.23,87165.0,84.36,84.49,84.22,84.23,87165.0
2022-11-10 15:20:00,84.24,84.47,84.18,84.44,88412.0,84.24,84.47,84.18,84.44,88412.0
2022-11-10 15:30:00,84.42,84.56,84.37,84.48,101184.0,84.42,84.56,84.37,84.48,101184.0
2022-11-10 15:40:00,84.48,84.77,84.31,84.64,169861.0,84.48,84.77,84.31,84.64,169861.0
2022-11-10 15:50:00,84.65,84.68,84.31,84.43,178507.0,84.65,84.68,84.31,84.43,178507.0
2022-11-11 09:30:00,84.43,84.43,82.93,82.93,80447.0,84.43,84.43,82.93,82.93,80447.0
2022-11-11 09:40:00,82.8,82.98,81.43,81.57,118059.0,82.8,82.98,81.43,81.57,118059.0
2022-11-11 09:50:00,81.57,82.13,81.31,82.06,119850.0,81.57,82.13,81.31,82.06,119850.0
2022-11-11 10:00:00,82.0,82.61,80.62,80.69,113219.0,82.0,82.61,80.62,80.69,113219.0
2022-11-11 10:10:00,80.66,80.89,80.0,80.23,245034.0,80.66,80.89,80.0,80.23,245034.0
2022-11-11 10:20:00,80.23,80.87,80.23,80.32,99140.0,80.23,80.87,80.23,80.32,99140.0
2022-11-11 10:30:00,80.3,80.69,80.18,80.25,78930.0,80.3,80.69,80.18,80.25,78930.0
2022-11-11 10:40:00,80.26,80.41,80.1,80.18,92919.0,80.26,80.41,80.1,80.18,92919.0
2022-11-11 10:50:00,80.2,80.26,79.48,79.75,96198.0,80.2,80.26,79.48,79.75,96198.0
2022-11-11 11:00:00,79.79,80.45,79.79,80.17,97278.0,79.79,80.45,79.79,80.17,97278.0
2022-11-11 11:10:00,80.15,80.5,80.02,80.25,271271.0,80.15,80.5,80.02,80.25,271271.0
2022-11-11 11:20:00,80.25,80.37,79.98,80.0,105405.0,80.25,80.37,79.98,80.0,105405.0
2022-11-11 11:30:00,79.96,80.3,79.9,80.25,51830.0,79.96,80.3,79.9,80.25,51830.0
2022-11-11 11:40:00,80.27,80.51,80.08,80.21,76188.0,80.27,80.51,80.08,80.21,76188.0
2022-11-11 11:50:00,80.22,80.36,80.09,80.09,29302.0,80.22,80.36,80.09,80.09,29302.0
2022-11-11 12:00:00,80.09,80.27,79.97,80.1,71236.0,80.09,80.27,79.97,80.1,71236.0
2022-11-11 12:10:00,80.1,80.18,79.92,79.99,39280.0,80.1,80.18,79.92,79.99,39280.0
2022-11-11 12:20:00,79.97,80.06,79.9,79.98,27478.0,79.97,80.06,79.9,79.98,27478.0
2022-11-11 12:30:00,80.0,80.09,79.9,80.0,35725.0,80.0,80.09,79.9,80.0,35725.0
2022-11-11 12:40:00,79.99,80.25,79.94,79.99,39161.0,79.99,80.25,79.94,79.99,39161.0
2022-11-11 12:50:00,80.0,80.24,79.91,80.07,85805.0,80.0,80.24,79.91,80.07,85805.0
2022-11-11 13:00:00,80.07,80.28,80.04,80.12,35719.0,80.07,80.28,80.04,80.12,35719.0
2022-11-11 13:10:00,80.13,80.45,80.13,80.34,36411.0,80.13,80.45,80.13,80.34,36411.0
2022-11-11 13:20:00,80.32,80.56,80.28,80.5,75492.0,80.32,80.56,80.28,80.5,75492.0
2022-11-11 13:30:00,80.51,80.59,80.2,80.29,74512.0,80.51,80.59,80.2,80.29,74512.0
2022-11-11 13:40:00,80.31,80.59,80.3,80.52,83538.0,80.31,80.59,80.3,80.52,83538.0
2022-11-11 13:50:00,80.52,80.68,80.36,80.54,50263.0,80.52,80.68,80.36,80.54,50263.0
2022-11-11 14:00:00,80.56,80.84,80.5,80.72,107671.0,80.56,80.84,80.5,80.72,107671.0
2022-11-11 14:10:00,80.74,80.77,80.48,80.54,55968.0,80.74,80.77,80.48,80.54,55968.0
2022-11-11 14:20:00,80.54,81.11,80.46,81.08,25650.0,80.54,81.11,80.46,81.08,25650.0
2022-11-11 14:30:00,81.06,81.3,81.0,81.27,183990.0,81.06,81.3,81.0,81.27,183990.0
2022-11-11 14:40:00,81.26,81.52,81.23,81.41,76640.0,81.26,81.52,81.23,81.41,76640.0
2022-11-11 14:50:00,81.43,82.05,81.41,81.97,121849.0,81.43,82.05,81.41,81.97,121849.0
2022-11-11 15:00:00,81.98,82.01,81.64,81.79,92623.0,81.98,82.01,81.64,81.79,92623.0
2022-11-11 15:10:00,81.79,81.81,81.34,81.56,188874.0,81.79,81.81,81.34,81.56,188874.0
2022-11-11 15:20:00,81.56,82.19,81.54,82.15,139500.0,81.56,82.19,81.54,82.15,139500.0
2022-11-11 15:30:00,82.13,82.34,81.73,81.87,107557.0,82.13,82.34,81.73,81.87,107557.0
2022-11-11 15:40:00,81.89,82.3,81.89,82.23,210969.0,81.89,82.3,81.89,82.23,210969.0
2022-11-11 15:50:00,82.25,82.39,81.95,82.07,374304.0,82.25,82.39,81.95,82.07,374304.0
2022-11-14 09:30:00,82.0,82.8,82.0,82.7,192151.0,82.0,82.8,82.0,82.7,192151.0
2022-11-14 09:40:00,82.67,83.02,82.4,82.4,98258.0,82.67,83.02,82.4,82.4,98258.0
2022-11-14 09:50:00,82.44,82.56,82.25,82.42,66137.0,82.44,82.56,82.25,82.42,66137.0
2022-11-14 10:00:00,82.43,82.47,82.0,82.14,59497.0,82.43,82.47,82.0,82.14,59497.0
2022-11-14 10:10:00,82.18,82.36,82.11,82.28,46549.0,82.18,82.36,82.11,82.28,46549.0
2022-11-14 10:20:00,82.31,82.52,82.24,82.29,47606.0,82.31,82.52,82.24,82.29,47606.0
2022-11-14 10:30:00,82.26,82.57,82.26,82.41,62688.0,82.26,82.57,82.26,82.41,62688.0
2022-11-14 10:40:00,82.41,82.52,82.31,82.38,29813.0,82.41,82.52,82.31,82.38,29813.0
2022-11-14 10:50:00,82.38,82.49,82.12,82.46,66346.0,82.38,82.49,82.12,82.46,66346.0
2022-11-14 11:00:00,82.48,82.51,82.29,82.36,31596.0,82.48,82.51,82.29,82.36,31596.0
2022-11-14 11:10:00,82.36,82.44,81.96,82.03,72391.0,82.36,82.44,81.96,82.03,72391.0
2022-11-14 11:20:00,82.07,82.16,81.97,82.06,163107.0,82.07,82.16,81.97,82.06,163107.0
2022-11-14 11:30:00,82.05,82.72,82.02,82.61,38293.0,82.05,82.72,82.02,82.61,38293.0
2022-11-14 11:40:00,82.65,82.68,82.49,82.63,38826.0,82.65,82.68,82.49,82.63,38826.0
2022-11-14 11:50:00,82.65,82.66,82.31,82.42,19245.0,82.65,82.66,82.31,82.42,19245.0
2022-11-14 12:00:00,82.46,82.59,82.4,82.57,13554.0,82.46,82.59,82.4,82.57,13554.0
2022-11-14 12:10:00,82.59,82.66,82.54,82.55,13908.0,82.59,82.66,82.54,82.55,13908.0
2022-11-14 12:20:00,82.53,82.62,82.4,82.6,15779.0,82.53,82.62,82.4,82.6,15779.0
2022-11-14 12:30:00,82.58,82.79,82.58,82.76,12517.0,82.58,82.79,82.58,82.76,12517.0
2022-11-14 12:40:00,82.75,82.88,82.71,82.85,20658.0,82.75,82.88,82.71,82.85,20658.0
2022-11-14 12:50:00,82.84,82.9,82.72,82.72,23014.0,82.84,82.9,82.72,82.72,23014.0
2022-11-14 13:00:00,82.73,82.83,82.7,82.74,26361.0,82.73,82.83,82.7,82.74,26361.0
2022-11-14 13:10:00,82.75,82.91,82.72,82.91,25072.0,82.75,82.91,82.72,82.91,25072.0
2022-11-14 13:20:00,82.92,83.2,82.91,83.16,52901.0,82.92,83.2,82.91,83.16,52901.0
2022-11-14 13:30:00,83.15,83.28,83.1,83.25,37511.0,83.15,83.28,83.1,83.25,37511.0
2022-11-14 13:40:00,83.26,83.35,83.16,83.25,34544.0,83.26,83.35,83.16,83.25,34544.0
2022-11-14 13:50:00,83.25,83.35,83.23,83.33,23071.0,83.25,83.35,83.23,83.33,23071.0
2022-11-14 14:00:00,83.33,83.36,83.16,83.16,43510.0,83.33,83.36,83.16,83.16,43510.0
2022-11-14 14:10:00,83.17,83.31,83.15,83.24,39841.0,83.17,83.31,83.15,83.24,39841.0
2022-11-14 14:20:00,83.23,83.29,83.15,83.27,42990.0,83.23,83.29,83.15,83.27,42990.0
2022-11-14 14:30:00,83.28,83.35,83.15,83.16,36677.0,83.28,83.35,83.15,83.16,36677.0
2022-11-14 14:40:00,83.17,83.28,83.17,83.22,47026.0,83.17,83.28,83.17,83.22,47026.0
2022-11-14 14:50:00,83.22,83.33,82.88,82.88,34263.0,83.22,83.33,82.88,82.88,34263.0
2022-11-14 15:00:00,82.89,83.02,82.66,82.67,24024.0,82.89,83.02,82.66,82.67,24024.0
2022-11-14 15:10:00,82.66,82.71,82.47,82.57,65022.0,82.66,82.71,82.47,82.57,65022.0
2022-11-14 15:20:00,82.57,82.69,82.54,82.65,29448.0,82.57,82.69,82.54,82.65,29448.0
2022-11-14 15:30:00,82.65,82.71,82.56,82.56,37669.0,82.65,82.71,82.56,82.56,37669.0
2022-11-14 15:40:00,82.57,82.64,82.5,82.57,166382.0,82.57,82.64,82.5,82.57,166382.0
2022-11-14 15:50:00,82.55,82.64,82.03,82.08,174998.0,82.55,82.64,82.03,82.08,174998.0
2022-11-15 09:30:00,82.85,83.37,82.56,83.13,91850.0,82.85,83.37,82.56,83.13,91850.0
2022-11-15 09:40:00,83.17,83.25,82.6,82.8,80399.0,83.17,83.25,82.6,82.8,80399.0
2022-11-15 09:50:00,82.81,82.93,82.56,82.59,83924.0,82.81,82.93,82.56,82.59,83924.0
2022-11-15 10:00:00,82.57,82.57,81.94,82.06,119344.0,82.57,82.57,81.94,82.06,119344.0
2022-11-15 10:10:00,82.07,82.55,82.07,82.45,88084.0,82.07,82.55,82.07,82.45,88084.0
2022-11-15 10:20:00,82.46,82.57,82.25,82.25,58253.0,82.46,82.57,82.25,82.25,58253.0
2022-11-15 10:30:00,82.27,82.46,82.24,82.35,39975.0,82.27,82.46,82.24,82.35,39975.0
2022-11-15 10:40:00,82.35,82.54,82.28,82.47,54931.0,82.35,82.54,82.28,82.47,54931.0
2022-11-15 10:50:00,82.47,82.58,82.28,82.28,57105.0,82.47,82.58,82.28,82.28,57105.0
2022-11-15 11:00:00,82.26,82.46,82.1,82.37,51756.0,82.26,82.46,82.1,82.37,51756.0
2022-11-15 11:10:00,82.36,82.52,82.36,82.44,38209.0,82.36,82.52,82.36,82.44,38209.0
2022-11-15 11:20:00,82.44,82.52,82.35,82.43,58514.0,82.44,82.52,82.35,82.43,58514.0
2022-11-15 11:30:00,82.46,82.57,82.3,82.48,34691.0,82.46,82.57,82.3,82.48,34691.0
2022-11-15 11:40:00,82.5,82.51,82.28,82.3,31638.0,82.5,82.51,82.28,82.3,31638.0
2022-11-15 11:50:00,82.32,82.37,82.17,82.3,40588.0,82.32,82.37,82.17,82.3,40588.0
2022-11-15 12:00:00,82.31,82.31,82.01,82.09,35979.0,82.31,82.31,82.01,82.09,35979.0
2022-11-15 12:10:00,82.11,82.13,81.88,82.0,32624.0,82.11,82.13,81.88,82.0,32624.0
2022-11-15 12:20:00,81.98,82.07,81.92,82.0,44091.0,81.98,82.07,81.92,82.0,44091.0
2022-11-15 12:30:00,81.98,82.05,81.84,82.02,26968.0,81.98,82.05,81.84,82.02,26968.0
2022-11-15 12:40:00,82.01,82.04,81.94,81.94,30416.0,82.01,82.04,81.94,81.94,30416.0
2022-11-15 12:50:00,81.93,81.93,81.69,81.71,26577.0,81.93,81.93,81.69,81.71,26577.0
2022-11-15 13:00:00,81.7,81.86,81.66,81.73,40745.0,81.7,81.86,81.66,81.73,40745.0
2022-11-15 13:10:00,81.75,81.76,81.27,81.28,56694.0,81.75,81.76,81.27,81.28,56694.0
2022-11-15 13:20:00,81.28,81.28,80.87,80.9,43264.0,81.28,81.28,80.87,80.9,43264.0
2022-11-15 13:30:00,80.86,81.26,80.85,81.23,88961.0,80.86,81.26,80.85,81.23,88961.0
2022-11-15 13:40:00,81.21,81.57,81.04,81.08,72652.0,81.21,81.57,81.04,81.08,72652.0
2022-11-15 13:50:00,81.08,81.46,81.02,81.25,60408.0,81.08,81.46,81.02,81.25,60408.0
2022-11-15 14:00:00,81.26,81.29,80.86,81.27,59761.0,81.26,81.29,80.86,81.27,59761.0
2022-11-15 14:10:00,81.27,81.62,81.27,81.49,62495.0,81.27,81.62,81.27,81.49,62495.0
2022-11-15 14:20:00,81.5,81.58,81.15,81.2,46192.0,81.5,81.58,81.15,81.2,46192.0
2022-11-15 14:30:00,81.2,81.51,81.05,81.31,167125.0,81.2,81.51,81.05,81.31,167125.0
2022-11-15 14:40:00,81.32,81.41,81.04,81.06,61410.0,81.32,81.41,81.04,81.06,61410.0
2022-11-15 14:50:00,81.06,81.32,80.94,81.2,63402.0,81.06,81.32,80.94,81.2,63402.0
2022-11-15 15:00:00,81.2,81.25,80.92,80.96,63471.0,81.2,81.25,80.92,80.96,63471.0
2022-11-15 15:10:00,80.98,81.01,80.75,80.87,86702.0,80.98,81.01,80.75,80.87,86702.0
2022-11-15 15:20:00,80.87,80.87,80.55,80.61,110237.0,80.87,80.87,80.55,80.61,110237.0
2022-11-15 15:30:00,80.6,80.6,80.16,80.19,221185.0,80.6,80.6,80.16,80.19,221185.0
2022-11-15 15:40:00,80.22,80.26,79.61,79.7,394452.0,80.22,80.26,79.61,79.7,394452.0
2022-11-15 15:50:00,79.71,79.75,79.3,79.69,866763.0,79.71,79.75,79.3,79.69,866763.0
2022-11-16 09:30:00,80.29,80.67,79.95,80.24,117815.0,80.29,80.67,79.95,80.24,117815.0
2022-11-16 09:40:00,80.23,80.41,79.86,79.9,72744.0,80.23,80.41,79.86,79.9,72744.0
2022-11-16 09:50:00,79.91,79.95,79.01,79.35,104709.0,79.91,79.95,79.01,79.35,104709.0
2022-11-16 10:00:00,79.39,79.86,79.38,79.53,48329.0,79.39,79.86,79.38,79.53,48329.0
2022-11-16 10:10:00,79.57,79.73,79.25,79.47,78069.0,79.57,79.73,79.25,79.47,78069.0
2022-11-16 10:20:00,79.5,79.66,79.49,79.66,44512.0,79.5,79.66,79.49,79.66,44512.0
2022-11-16 10:30:00,79.68,79.79,79.46,79.62,109831.0,79.68,79.79,79.46,79.62,109831.0
2022-11-16 10:40:00,79.64,80.02,79.64,79.76,54592.0,79.64,80.02,79.64,79.76,54592.0
2022-11-16 10:50:00,79.77,79.83,79.63,79.72,40078.0,79.77,79.83,79.63,79.72,40078.0
2022-11-16 11:00:00,79.73,79.82,79.59,79.65,48832.0,79.73,79.82,79.59,79.65,48832.0
2022-11-16 11:10:00,79.64,79.75,79.48,79.58,46644.0,79.64,79.75,79.48,79.58,46644.0
2022-11-16 11:20:00,79.59,79.79,79.56,79.65,34283.0,79.59,79.79,79.56,79.65,34283.0
2022-11-16 11:30:00,79.64,79.8,79.6,79.72,33894.0,79.64,79.8,79.6,79.72,33894.0
2022-11-16 11:40:00,79.72,79.79,79.63,79.67,33114.0,79.72,79.79,79.63,79.67,33114.0
2022-11-16 11:50:00,79.68,79.74,79.66,79.73,28154.0,79.68,79.74,79.66,79.73,28154.0
2022-11-16 12:00:00,79.73,79.92,79.67,79.83,53750.0,79.73,79.92,79.67,79.83,53750.0
2022-11-16 12:10:00,79.83,79.9,79.67,79.68,72723.0,79.83,79.9,79.67,79.68,72723.0
2022-11-16 12:20:00,79.69,79.77,79.67,79.67,107144.0,79.69,79.77,79.67,79.67,107144.0
2022-11-16 12:30:00,79.68,79.69,79.44,79.51,60475.0,79.68,79.69,79.44,79.51,60475.0
2022-11-16 12:40:00,79.51,79.63,79.4,79.5,59388.0,79.51,79.63,79.4,79.5,59388.0
2022-11-16 12:50:00,79.5,79.6,79.48,79.52,44136.0,79.5,79.6,79.48,79.52,44136.0
2022-11-16 13:00:00,79.51,79.54,79.35,79.54,48171.0,79.51,79.54,79.35,79.54,48171.0
2022-11-16 13:10:00,79.54,79.66,79.53,79.57,39175.0,79.54,79.66,79.53,79.57,39175.0
2022-11-16 13:20:00,79.57,79.58,79.44,79.53,39664.0,79.57,79.58,79.44,79.53,39664.0
2022-11-16 13:30:00,79.51,79.57,79.29,79.53,67895.0,79.51,79.57,79.29,79.53,67895.0
2022-11-16 13:40:00,79.53,79.55,79.35,79.48,44385.0,79.53,79.55,79.35,79.48,44385.0
2022-11-16 13:50:00,79.47,79.52,79.39,79.4,57406.0,79.47,79.52,79.39,79.4,57406.0
2022-11-16 14:00:00,79.4,79.43,79.26,79.39,79934.0,79.4,79.43,79.26,79.39,79934.0
2022-11-16 14:10:00,79.38,79.44,79.35,79.41,67292.0,79.38,79.44,79.35,79.41,67292.0
2022-11-16 14:20:00,79.41,79.48,79.39,79.41,37323.0,79.41,79.48,79.39,79.41,37323.0
2022-11-16 14:30:00,79.41,79.49,79.24,79.46,56871.0,79.41,79.49,79.24,79.46,56871.0
2022-11-16 14:40:00,79.45,79.58,79.41,79.45,52100.0,79.45,79.58,79.41,79.45,52100.0
2022-11-16 14:50:00,79.45,79.53,79.41,79.51,57257.0,79.45,79.53,79.41,79.51,57257.0
2022-11-16 15:00:00,79.5,79.52,79.38,79.44,95049.0,79.5,79.52,79.38,79.44,95049.0
2022-11-16 15:10:00,79.45,79.6,79.43,79.56,87658.0,79.45,79.6,79.43,79.56,87658.0
2022-11-16 15:20:00,79.56,79.65,79.54,79.64,74703.0,79.56,79.65,79.54,79.64,74703.0
2022-11-16 15:30:00,79.64,79.64,79.36,79.4,130794.0,79.64,79.64,79.36,79.4,130794.0
2022-11-16 15:40:00,79.41,79.6,79.35,79.58,250115.0,79.41,79.6,79.35,79.58,250115.0
2022-11-16 15:50:00,79.6,79.61,79.35,79.55,364119.0,79.6,79.61,79.35,79.55,364119.0
2022-11-17 09:30:00,79.63,80.24,79.63,79.97,100707.0,79.63,80.24,79.63,79.97,100707.0
2022-11-17 09:40:00,80.02,81.01,79.88,80.8,105448.0,80.02,81.01,79.88,80.8,105448.0
2022-11-17 09:50:00,80.8,81.05,80.39,80.58,69872.0,80.8,81.05,80.39,80.58,69872.0
2022-11-17 10:00:00,80.55,81.0,80.46,80.67,74391.0,80.55,81.0,80.46,80.67,74391.0
2022-11-17 10:10:00,80.66,81.18,80.65,81.13,106093.0,80.66,81.18,80.65,81.13,106093.0
2022-11-17 10:20:00,81.15,81.45,81.12,81.13,53807.0,81.15,81.45,81.12,81.13,53807.0
2022-11-17 10:30:00,81.23,81.43,81.15,81.34,50622.0,81.23,81.43,81.15,81.34,50622.0
2022-11-17 10:40:00,81.35,81.54,81.24,81.26,47745.0,81.35,81.54,81.24,81.26,47745.0
2022-11-17 10:50:00,81.29,81.46,81.16,81.36,45822.0,81.29,81.46,81.16,81.36,45822.0
2022-11-17 11:00:00,81.33,81.46,81.24,81.42,27755.0,81.33,81.46,81.24,81.42,27755.0
2022-11-17 11:10:00,81.4,81.55,81.39,81.47,23393.0,81.4,81.55,81.39,81.47,23393.0
2022-11-17 11:20:00,81.49,81.55,81.39,81.46,21764.0,81.49,81.55,81.39,81.46,21764.0
2022-11-17 11:30:00,81.5,81.69,81.46,81.61,35669.0,81.5,81.69,81.46,81.61,35669.0
2022-11-17 11:40:00,81.59,81.91,81.56,81.81,19859.0,81.59,81.91,81.56,81.81,19859.0
2022-11-17 11:50:00,81.83,82.12,81.83,82.12,26694.0,81.83,82.12,81.83,82.12,26694.0
2022-11-17 12:00:00,82.13,82.25,82.11,82.15,29669.0,82.13,82.25,82.11,82.15,29669.0
2022-11-17 12:10:00,82.14,82.22,82.06,82.22,18041.0,82.14,82.22,82.06,82.22,18041.0
2022-11-17 12:20:00,82.21,82.24,81.91,81.96,17690.0,82.21,82.24,81.91,81.96,17690.0
2022-11-17 12:30:00,81.98,82.0,81.63,81.66,25272.0,81.98,82.0,81.63,81.66,25272.0
2022-11-17 12:40:00,81.66,81.91,81.65,81.81,37639.0,81.66,81.91,81.65,81.81,37639.0
2022-11-17 12:50:00,81.81,82.01,81.74,81.81,32122.0,81.81,82.01,81.74,81.81,32122.0
2022-11-17 13:00:00,81.83,81.93,81.72,81.8,41359.0,81.83,81.93,81.72,81.8,41359.0
2022-11-17 13:10:00,81.8,81.97,81.8,81.91,30001.0,81.8,81.97,81.8,81.91,30001.0
2022-11-17 13:20:00,81.89,81.9,81.65,81.66,25740.0,81.89,81.9,81.65,81.66,25740.0
2022-11-17 13:30:00,81.66,81.68,81.5,81.65,17663.0,81.66,81.68,81.5,81.65,17663.0
2022-11-17 13:40:00,81.66,81.72,81.55,81.55,25133.0,81.66,81.72,81.55,81.55,25133.0
2022-11-17 13:50:00,81.53,81.6,81.46,81.56,19680.0,81.53,81.6,81.46,81.56,19680.0
2022-11-17 14:00:00,81.57,81.78,81.52,81.52,24160.0,81.57,81.78,81.52,81.52,24160.0
2022-11-17 14:10:00,81.53,81.56,81.44,81.53,25024.0,81.53,81.56,81.44,81.53,25024.0
2022-11-17 14:20:00,81.51,81.61,81.41,81.54,21741.0,81.51,81.61,81.41,81.54,21741.0
2022-11-17 14:30:00,81.52,81.54,81.41,81.47,15609.0,81.52,81.54,81.41,81.47,15609.0
2022-11-17 14:40:00,81.47,81.49,81.35,81.47,23775.0,81.47,81.49,81.35,81.47,23775.0
2022-11-17 14:50:00,81.44,81.51,81.41,81.42,37520.0,81.44,81.51,81.41,81.42,37520.0
2022-11-17 15:00:00,81.44,81.49,81.25,81.27,33937.0,81.44,81.49,81.25,81.27,33937.0
2022-11-17 15:10:00,81.28,81.3,80.97,80.98,29624.0,81.28,81.3,80.97,80.98,29624.0
2022-11-17 15:20:00,80.97,81.25,80.97,81.25,52049.0,80.97,81.25,80.97,81.25,52049.0
2022-11-17 15:30:00,81.23,81.35,81.19,81.23,43773.0,81.23,81.35,81.19,81.23,43773.0
2022-11-17 15:40:00,81.22,81.27,81.11,81.2,116408.0,81.22,81.27,81.11,81.2,116408.0
2022-11-17 15:50:00,81.15,81.19,80.77,80.95,282897.0,81.15,81.19,80.77,80.95,282897.0
2022-11-18 09:30:00,82.56,83.27,82.24,83.12,116227.0,82.56,83.27,82.24,83.12,116227.0
2022-11-18 09:40:00,83.15,83.16,82.33,82.33,62477.0,83.15,83.16,82.33,82.33,62477.0
2022-11-18 09:50:00,82.39,82.57,82.19,82.39,60588.0,82.39,82.57,82.19,82.39,60588.0
2022-11-18 10:00:00,82.47,82.74,82.39,82.42,28957.0,82.47,82.74,82.39,82.42,28957.0
2022-11-18 10:10:00,82.43,82.63,82.38,82.54,27308.0,82.43,82.63,82.38,82.54,27308.0
2022-11-18 10:20:00,82.55,82.69,82.47,82.55,30842.0,82.55,82.69,82.47,82.55,30842.0
2022-11-18 10:30:00,82.53,82.66,82.44,82.58,27404.0,82.53,82.66,82.44,82.58,27404.0
2022-11-18 10:40:00,82.59,82.72,82.55,82.72,22829.0,82.59,82.72,82.55,82.72,22829.0
2022-11-18 10:50:00,82.74,82.75,82.26,82.4,33798.0,82.74,82.75,82.26,82.4,33798.0
2022-11-18 11:00:00,82.37,82.37,81.95,82.11,31960.0,82.37,82.37,81.95,82.11,31960.0
2022-11-18 11:10:00,82.14,82.33,82.08,82.31,24164.0,82.14,82.33,82.08,82.31,24164.0
2022-11-18 11:20:00,82.32,82.5,82.21,82.45,64870.0,82.32,82.5,82.21,82.45,64870.0
2022-11-18 11:30:00,82.45,82.77,82.45,82.56,62535.0,82.45,82.77,82.45,82.56,62535.0
2022-11-18 11:40:00,82.56,82.85,82.53,82.7,47026.0,82.56,82.85,82.53,82.7,47026.0
2022-11-18 11:50:00,82.72,82.88,82.63,82.8,44897.0,82.72,82.88,82.63,82.8,44897.0
2022-11-18 12:00:00,82.78,82.78,82.39,82.39,36368.0,82.78,82.78,82.39,82.39,36368.0
2022-11-18 12:10:00,82.39,82.4,81.89,82.09,42512.0,82.39,82.4,81.89,82.09,42512.0
2022-11-18 12:20:00,82.09,82.33,82.07,82.29,25173.0,82.09,82.33,82.07,82.29,25173.0
2022-11-18 12:30:00,82.29,82.31,82.13,82.13,22891.0,82.29,82.31,82.13,82.13,22891.0
2022-11-18 12:40:00,82.14,82.28,82.12,82.14,32331.0,82.14,82.28,82.12,82.14,32331.0
2022-11-18 12:50:00,82.15,82.3,82.04,82.29,22040.0,82.15,82.3,82.04,82.29,22040.0
2022-11-18 13:00:00,82.27,82.34,82.24,82.31,20309.0,82.27,82.34,82.24,82.31,20309.0
2022-11-18 13:10:00,82.31,82.36,82.23,82.36,24734.0,82.31,82.36,82.23,82.36,24734.0
2022-11-18 13:20:00,82.36,82.36,82.2,82.34,17208.0,82.36,82.36,82.2,82.34,17208.0
2022-11-18 13:30:00,82.35,82.42,82.22,82.23,29100.0,82.35,82.42,82.22,82.23,29100.0
2022-11-18 13:40:00,82.25,82.27,82.11,82.16,30425.0,82.25,82.27,82.11,82.16,30425.0
2022-11-18 13:50:00,82.15,82.22,82.07,82.17,41627.0,82.15,82.22,82.07,82.17,41627.0
2022-11-18 14:00:00,82.19,82.31,82.19,82.29,25688.0,82.19,82.31,82.19,82.29,25688.0
2022-11-18 14:10:00,82.29,82.31,82.15,82.22,24569.0,82.29,82.31,82.15,82.22,24569.0
2022-11-18 14:20:00,82.26,82.42,82.25,82.39,36026.0,82.26,82.42,82.25,82.39,36026.0
2022-11-18 14:30:00,82.39,82.44,82.25,82.32,46298.0,82.39,82.44,82.25,82.32,46298.0
2022-11-18 14:40:00,82.31,82.42,82.27,82.32,39747.0,82.31,82.42,82.27,82.32,39747.0
2022-11-18 14:50:00,82.32,82.44,82.28,82.44,40947.0,82.32,82.44,82.28,82.44,40947.0
2022-11-18 15:00:00,82.44,82.7,82.44,82.69,22474.0,82.44,82.7,82.44,82.69,22474.0
2022-11-18 15:10:00,82.71,82.76,82.5,82.59,38207.0,82.71,82.76,82.5,82.59,38207.0
2022-11-18 15:20:00,82.57,82.68,82.47,82.67,25159.0,82.57,82.68,82.47,82.67,25159.0
2022-11-18 15:30:00,82.69,82.71,82.56,82.65,59274.0,82.69,82.71,82.56,82.65,59274.0
2022-11-18 15:40:00,82.65,82.86,82.61,82.86,134913.0,82.65,82.86,82.61,82.86,134913.0
2022-11-18 15:50:00,82.88,82.93,82.46,82.69,181615.0,82.88,82.93,82.46,82.69,181615.0
2022-11-21 09:30:00,82.58,82.85,81.97,82.2,78293.0,82.58,82.85,81.97,82.2,78293.0
2022-11-21 09:40:00,82.17,82.47,82.07,82.42,35367.0,82.17,82.47,82.07,82.42,35367.0
2022-11-21 09:50:00,82.38,82.52,82.25,82.49,33328.0,82.38,82.52,82.25,82.49,33328.0
2022-11-21 10:00:00,82.45,82.61,82.36,82.48,32005.0,82.45,82.61,82.36,82.48,32005.0
2022-11-21 10:10:00,82.46,82.53,82.28,82.42,37929.0,82.46,82.53,82.28,82.42,37929.0
2022-11-21 10:20:00,82.41,82.41,82.18,82.22,40277.0,82.41,82.41,82.18,82.22,40277.0
2022-11-21 10:30:00,82.22,82.36,82.12,82.19,39071.0,82.22,82.36,82.12,82.19,39071.0
2022-11-21 10:40:00,82.19,82.21,82.06,82.1,29986.0,82.19,82.21,82.06,82.1,29986.0
2022-11-21 10:50:00,82.06,82.34,82.04,82.2,61151.0,82.06,82.34,82.04,82.2,61151.0
2022-11-21 11:00:00,82.22,82.35,82.17,82.21,28790.0,82.22,82.35,82.17,82.21,28790.0
2022-11-21 11:10:00,82.2,82.35,82.17,82.26,31762.0,82.2,82.35,82.17,82.26,31762.0
2022-11-21 11:20:00,82.24,82.38,82.24,82.28,18461.0,82.24,82.38,82.24,82.28,18461.0
2022-11-21 11:30:00,82.28,82.36,82.21,82.22,17799.0,82.28,82.36,82.21,82.22,17799.0
2022-11-21 11:40:00,82.25,82.25,82.11,82.12,22209.0,82.25,82.25,82.11,82.12,22209.0
2022-11-21 11:50:00,82.12,82.12,81.68,81.96,76917.0,82.12,82.12,81.68,81.96,76917.0
2022-11-21 12:00:00,81.95,82.19,81.94,82.11,51541.0,81.95,82.19,81.94,82.11,51541.0
2022-11-21 12:10:00,82.14,82.2,82.09,82.15,31570.0,82.14,82.2,82.09,82.15,31570.0
2022-11-21 12:20:00,82.13,82.28,82.1,82.25,16969.0,82.13,82.28,82.1,82.25,16969.0
2022-11-21 12:30:00,82.23,82.37,82.2,82.3,14170.0,82.23,82.37,82.2,82.3,14170.0
2022-11-21 12:40:00,82.25,82.28,82.19,82.23,24895.0,82.25,82.28,82.19,82.23,24895.0
2022-11-21 12:50:00,82.22,82.25,82.11,82.16,23794.0,82.22,82.25,82.11,82.16,23794.0
2022-11-21 13:00:00,82.16,82.31,82.16,82.19,18294.0,82.16,82.31,82.16,82.19,18294.0
2022-11-21 13:10:00,82.19,82.25,82.14,82.17,18606.0,82.19,82.25,82.14,82.17,18606.0
2022-11-21 13:20:00,82.19,82.27,82.16,82.2,16928.0,82.19,82.27,82.16,82.2,16928.0
2022-11-21 13:30:00,82.23,82.34,82.21,82.34,13507.0,82.23,82.34,82.21,82.34,13507.0
2022-11-21 13:40:00,82.32,82.49,82.27,82.46,33280.0,82.32,82.49,82.27,82.46,33280.0
2022-11-21 13:50:00,82.48,82.56,82.42,82.5,31330.0,82.48,82.56,82.42,82.5,31330.0
2022-11-21 14:00:00,82.48,82.61,82.46,82.57,22061.0,82.48,82.61,82.46,82.57,22061.0
2022-11-21 14:10:00,82.59,82.63,82.54,82.55,19628.0,82.59,82.63,82.54,82.55,19628.0
2022-11-21 14:20:00,82.55,82.55,82.39,82.46,22170.0,82.55,82.55,82.39,82.46,22170.0
2022-11-21 14:30:00,82.46,82.51,82.41,82.51,31812.0,82.46,82.51,82.41,82.51,31812.0
2022-11-21 14:40:00,82.5,82.5,82.27,82.28,18727.0,82.5,82.5,82.27,82.28,18727.0
2022-11-21 14:50:00,82.29,82.43,82.24,82.4,23792.0,82.29,82.43,82.24,82.4,23792.0
2022-11-21 15:00:00,82.41,82.52,82.35,82.51,25604.0,82.41,82.52,82.35,82.51,25604.0
2022-11-21 15:10:00,82.5,82.64,82.45,82.57,23068.0,82.5,82.64,82.45,82.57,23068.0
2022-11-21 15:20:00,82.59,82.61,82.45,82.5,35919.0,82.59,82.61,82.45,82.5,35919.0
2022-11-21 15:30:00,82.49,82.52,82.42,82.45,50297.0,82.49,82.52,82.42,82.45,50297.0
2022-11-21 15:40:00,82.46,82.62,82.45,82.55,115568.0,82.46,82.62,82.45,82.55,115568.0
2022-11-21 15:50:00,82.57,82.68,82.13,82.15,261720.0,82.57,82.68,82.13,82.15,261720.0
2022-11-22 09:30:00,82.73,83.06,82.37,82.97,67016.0,82.73,83.06,82.37,82.97,67016.0
2022-11-22 09:40:00,83.04,83.11,82.72,82.74,30717.0,83.04,83.11,82.72,82.74,30717.0
2022-11-22 09:50:00,82.69,83.07,82.61,82.91,107514.0,82.69,83.07,82.61,82.91,107514.0
2022-11-22 10:00:00,82.9,83.11,82.77,82.98,49247.0,82.9,83.11,82.77,82.98,49247.0
2022-11-22 10:10:00,83.0,83.0,82.83,82.85,16359.0,83.0,83.0,82.83,82.85,16359.0
2022-11-22 10:20:00,82.87,82.93,82.82,82.9,15144.0,82.87,82.93,82.82,82.9,15144.0
2022-11-22 10:30:00,82.91,82.92,82.74,82.8,23741.0,82.91,82.92,82.74,82.8,23741.0
2022-11-22 10:40:00,82.82,82.89,82.78,82.79,21879.0,82.82,82.89,82.78,82.79,21879.0
2022-11-22 10:50:00,82.81,83.01,82.79,82.97,44605.0,82.81,83.01,82.79,82.97,44605.0
2022-11-22 11:00:00,82.97,82.99,82.83,82.94,23798.0,82.97,82.99,82.83,82.94,23798.0
2022-11-22 11:10:00,82.93,83.09,82.84,83.05,23340.0,82.93,83.09,82.84,83.05,23340.0
2022-11-22 11:20:00,83.05,83.09,82.88,82.94,24282.0,83.05,83.09,82.88,82.94,24282.0
2022-11-22 11:30:00,82.94,83.03,82.91,82.91,16821.0,82.94,83.03,82.91,82.91,16821.0
2022-11-22 11:40:00,82.87,82.97,82.87,82.97,13641.0,82.87,82.97,82.87,82.97,13641.0
2022-11-22 11:50:00,82.98,83.1,82.9,83.08,18721.0,82.98,83.1,82.9,83.08,18721.0
2022-11-22 12:00:00,83.09,83.14,82.93,82.94,16670.0,83.09,83.14,82.93,82.94,16670.0
2022-11-22 12:10:00,82.92,83.01,82.86,82.87,17728.0,82.92,83.01,82.86,82.87,17728.0
2022-11-22 12:20:00,82.85,82.96,82.82,82.93,26898.0,82.85,82.96,82.82,82.93,26898.0
2022-11-22 12:30:00,82.96,83.18,82.93,83.14,18916.0,82.96,83.18,82.93,83.14,18916.0
2022-11-22 12:40:00,83.13,83.23,83.08,83.18,17288.0,83.13,83.23,83.08,83.18,17288.0
2022-11-22 12:50:00,83.19,83.24,83.09,83.21,19490.0,83.19,83.24,83.09,83.21,19490.0
2022-11-22 13:00:00,83.22,83.34,83.19,83.29,25599.0,83.22,83.34,83.19,83.29,25599.0
2022-11-22 13:10:00,83.3,83.39,83.26,83.39,18353.0,83.3,83.39,83.26,83.39,18353.0
2022-11-22 13:20:00,83.4,83.42,83.35,83.38,16600.0,83.4,83.42,83.35,83.38,16600.0
2022-11-22 13:30:00,83.37,83.43,83.3,83.32,28342.0,83.37,83.43,83.3,83.32,28342.0
2022-11-22 13:40:00,83.34,83.38,83.24,83.33,35876.0,83.34,83.38,83.24,83.33,35876.0
2022-11-22 13:50:00,83.33,83.39,83.26,83.39,21216.0,83.33,83.39,83.26,83.39,21216.0
2022-11-22 14:00:00,83.39,83.53,83.37,83.43,42237.0,83.39,83.53,83.37,83.43,42237.0
2022-11-22 14:10:00,83.42,83.44,83.23,83.31,10905.0,83.42,83.44,83.23,83.31,10905.0
2022-11-22 14:20:00,83.31,83.35,83.17,83.17,10278.0,83.31,83.35,83.17,83.17,10278.0
2022-11-22 14:30:00,83.18,83.27,83.15,83.22,24789.0,83.18,83.27,83.15,83.22,24789.0
2022-11-22 14:40:00,83.23,83.35,83.1,83.3,20485.0,83.23,83.35,83.1,83.3,20485.0
2022-11-22 14:50:00,83.31,83.38,83.28,83.31,25395.0,83.31,83.38,83.28,83.31,25395.0
2022-11-22 15:00:00,83.31,83.46,83.3,83.46,49156.0,83.31,83.46,83.3,83.46,49156.0
2022-11-22 15:10:00,83.46,83.51,83.22,83.22,34961.0,83.46,83.51,83.22,83.22,34961.0
2022-11-22 15:20:00,83.23,83.42,83.23,83.42,60309.0,83.23,83.42,83.23,83.42,60309.0
2022-11-22 15:30:00,83.42,83.52,83.34,83.4,81486.0,83.42,83.52,83.34,83.4,81486.0
2022-11-22 15:40:00,83.41,83.51,83.28,83.3,124397.0,83.41,83.51,83.28,83.3,124397.0
2022-11-22 15:50:00,83.33,83.38,82.85,83.0,482753.0,83.33,83.38,82.85,83.0,482753.0
2022-11-23 09:30:00,83.09,84.06,82.99,83.67,69613.0,83.09,84.06,82.99,83.67,69613.0
2022-11-23 09:40:00,83.59,83.59,82.8,82.81,250291.0,83.59,83.59,82.8,82.81,250291.0
2022-11-23 09:50:00,82.8,83.19,82.8,83.12,124017.0,82.8,83.19,82.8,83.12,124017.0
2022-11-23 10:00:00,83.12,83.24,82.9,83.04,203523.0,83.12,83.24,82.9,83.04,203523.0
2022-11-23 10:10:00,83.03,83.07,82.76,82.92,128104.0,83.03,83.07,82.76,82.92,128104.0
2022-11-23 10:20:00,82.9,83.1,82.84,83.02,71392.0,82.9,83.1,82.84,83.02,71392.0
2022-11-23 10:30:00,83.03,83.1,82.94,83.07,46852.0,83.03,83.1,82.94,83.07,46852.0
2022-11-23 10:40:00,83.06,83.14,82.97,83.1,59585.0,83.06,83.14,82.97,83.1,59585.0
2022-11-23 10:50:00,83.11,83.18,83.02,83.09,63240.0,83.11,83.18,83.02,83.09,63240.0
2022-11-23 11:00:00,83.09,83.16,83.05,83.14,33072.0,83.09,83.16,83.05,83.14,33072.0
2022-11-23 11:10:00,83.13,83.24,82.99,83.05,79050.0,83.13,83.24,82.99,83.05,79050.0
2022-11-23 11:20:00,83.08,83.18,82.95,83.02,145824.0,83.08,83.18,82.95,83.02,145824.0
2022-11-23 11:30:00,83.04,83.06,82.95,82.99,26297.0,83.04,83.06,82.95,82.99,26297.0
2022-11-23 11:40:00,83.01,83.01,82.85,82.89,47197.0,83.01,83.01,82.85,82.89,47197.0
2022-11-23 11:50:00,82.91,83.0,82.65,82.94,60880.0,82.91,83.0,82.65,82.94,60880.0
2022-11-23 12:00:00,82.92,83.08,82.88,83.03,43665.0,82.92,83.08,82.88,83.03,43665.0
2022-11-23 12:10:00,83.04,83.11,82.9,82.98,57802.0,83.04,83.11,82.9,82.98,57802.0
2022-11-23 12:20:00,83.0,83.04,82.87,83.0,14644.0,83.0,83.04,82.87,83.0,14644.0
2022-11-23 12:30:00,83.01,83.12,82.96,83.09,58926.0,83.01,83.12,82.96,83.09,58926.0
2022-11-23 12:40:00,83.1,83.11,83.0,83.1,26132.0,83.1,83.11,83.0,83.1,26132.0
2022-11-23 12:50:00,83.09,83.12,82.94,82.97,28338.0,83.09,83.12,82.94,82.97,28338.0
2022-11-23 13:00:00,83.01,83.12,82.96,83.02,82332.0,83.01,83.12,82.96,83.02,82332.0
2022-11-23 13:10:00,83.02,83.16,83.0,83.11,83429.0,83.02,83.16,83.0,83.11,83429.0
2022-11-23 13:20:00,83.11,83.18,83.04,83.06,34243.0,83.11,83.18,83.04,83.06,34243.0
2022-11-23 13:30:00,83.05,83.13,83.02,83.02,29035.0,83.05,83.13,83.02,83.02,29035.0
2022-11-23 13:40:00,83.01,83.13,83.0,83.09,41916.0,83.01,83.13,83.0,83.09,41916.0
2022-11-23 13:50:00,83.08,83.17,83.08,83.16,39847.0,83.08,83.17,83.08,83.16,39847.0
2022-11-23 14:00:00,83.16,83.29,83.06,83.19,52663.0,83.16,83.29,83.06,83.19,52663.0
2022-11-23 14:10:00,83.19,83.26,83.09,83.17,60381.0,83.19,83.26,83.09,83.17,60381.0
2022-11-23 14:20:00,83.17,83.31,83.14,83.21,65618.0,83.17,83.31,83.14,83.21,65618.0
2022-11-23 14:30:00,83.2,83.27,83.09,83.13,45773.0,83.2,83.27,83.09,83.13,45773.0
2022-11-23 14:40:00,83.12,83.3,83.11,83.3,54303.0,83.12,83.3,83.11,83.3,54303.0
2022-11-23 14:50:00,83.29,83.43,83.26,83.37,50860.0,83.29,83.43,83.26,83.37,50860.0
2022-11-23 15:00:00,83.36,83.6,83.33,83.56,51343.0,83.36,83.6,83.33,83.56,51343.0
2022-11-23 15:10:00,83.56,83.62,83.48,83.56,57945.0,83.56,83.62,83.48,83.56,57945.0
2022-11-23 15:20:00,83.58,83.59,83.45,83.56,28474.0,83.58,83.59,83.45,83.56,28474.0
2022-11-23 15:30:00,83.57,83.59,83.47,83.58,23118.0,83.57,83.59,83.47,83.58,23118.0
2022-11-23 15:40:00,83.59,83.6,83.37,83.48,45321.0,83.59,83.6,83.37,83.48,45321.0
2022-11-23 15:50:00,83.5,83.64,83.42,83.64,169959.0,83.5,83.64,83.42,83.64,169959.0
2022-11-25 09:30:00,83.8,84.96,83.8,84.42,127053.0,83.8,84.96,83.8,84.42,127053.0
2022-11-25 09:40:00,84.43,84.53,84.14,84.33,64787.0,84.43,84.53,84.14,84.33,64787.0
2022-11-25 09:50:00,84.33,84.73,84.3,84.58,45799.0,84.33,84.73,84.3,84.58,45799.0
2022-11-25 10:00:00,84.6,85.09,84.57,84.88,38624.0,84.6,85.09,84.57,84.88,38624.0
2022-11-25 10:10:00,84.88,84.96,84.67,84.76,39559.0,84.88,84.96,84.67,84.76,39559.0
2022-11-25 10:20:00,84.79,84.97,84.7,84.94,29306.0,84.79,84.97,84.7,84.94,29306.0
2022-11-25 10:30:00,84.97,85.19,84.9,85.04,32665.0,84.97,85.19,84.9,85.04,32665.0
2022-11-25 10:40:00,85.08,85.09,84.56,84.63,61648.0,85.08,85.09,84.56,84.63,61648.0
2022-11-25 10:50:00,84.63,85.1,84.63,84.84,46714.0,84.63,85.1,84.63,84.84,46714.0
2022-11-25 11:00:00,84.87,85.07,84.87,85.05,51323.0,84.87,85.07,84.87,85.05,51323.0
2022-11-25 11:10:00,85.03,85.04,84.83,84.95,26381.0,85.03,85.04,84.83,84.95,26381.0
2022-11-25 11:20:00,84.95,85.16,84.9,85.14,20525.0,84.95,85.16,84.9,85.14,20525.0
2022-11-25 11:30:00,85.15,85.15,84.77,84.92,62626.0,85.15,85.15,84.77,84.92,62626.0
2022-11-25 11:40:00,84.94,84.96,84.78,84.8,34365.0,84.94,84.96,84.78,84.8,34365.0
2022-11-25 11:50:00,84.82,84.99,84.65,84.8,55822.0,84.82,84.99,84.65,84.8,55822.0
2022-11-25 12:00:00,84.82,84.9,84.65,84.71,23771.0,84.82,84.9,84.65,84.71,23771.0
2022-11-25 12:10:00,84.73,84.85,84.61,84.76,80593.0,84.73,84.85,84.61,84.76,80593.0
2022-11-25 12:20:00,84.75,84.81,84.66,84.81,20258.0,84.75,84.81,84.66,84.81,20258.0
2022-11-25 12:30:00,84.81,84.96,84.77,84.88,29412.0,84.81,84.96,84.77,84.88,29412.0
2022-11-25 12:40:00,84.86,84.97,84.68,84.89,74467.0,84.86,84.97,84.68,84.89,74467.0
2022-11-25 12:50:00,84.89,84.94,84.77,84.92,129191.0,84.89,84.94,84.77,84.92,129191.0
2022-11-28 09:30:00,84.86,85.62,84.7,84.93,200758.0,84.86,85.62,84.7,84.93,200758.0
2022-11-28 09:40:00,84.96,85.1,84.59,84.68,172577.0,84.96,85.1,84.59,84.68,172577.0
2022-11-28 09:50:00,84.68,84.82,84.56,84.69,118052.0,84.68,84.82,84.56,84.69,118052.0
2022-11-28 10:00:00,84.69,84.92,84.59,84.82,54562.0,84.69,84.92,84.59,84.82,54562.0
2022-11-28 10:10:00,84.82,84.93,84.74,84.82,87141.0,84.82,84.93,84.74,84.82,87141.0
2022-11-28 10:20:00,84.83,84.97,84.63,84.95,69573.0,84.83,84.97,84.63,84.95,69573.0
2022-11-28 10:30:00,84.92,85.01,84.84,84.84,93667.0,84.92,85.01,84.84,84.84,93667.0
2022-11-28 10:40:00,84.84,84.9,84.64,84.68,57016.0,84.84,84.9,84.64,84.68,57016.0
2022-11-28 10:50:00,84.65,84.81,84.6,84.75,42137.0,84.65,84.81,84.6,84.75,42137.0
2022-11-28 11:00:00,84.8,84.94,84.69,84.94,44773.0,84.8,84.94,84.69,84.94,44773.0
2022-11-28 11:10:00,84.92,85.02,84.89,85.0,24426.0,84.92,85.02,84.89,85.0,24426.0
2022-11-28 11:20:00,85.0,85.08,84.96,85.04,27674.0,85.0,85.08,84.96,85.04,27674.0
2022-11-28 11:30:00,85.05,85.11,85.03,85.11,17825.0,85.05,85.11,85.03,85.11,17825.0
2022-11-28 11:40:00,85.12,85.28,85.05,85.21,32804.0,85.12,85.28,85.05,85.21,32804.0
2022-11-28 11:50:00,85.23,85.3,85.13,85.22,21250.0,85.23,85.3,85.13,85.22,21250.0
2022-11-28 12:00:00,85.22,85.42,85.15,85.33,25984.0,85.22,85.42,85.15,85.33,25984.0
2022-11-28 12:10:00,85.3,85.37,85.18,85.29,13544.0,85.3,85.37,85.18,85.29,13544.0
2022-11-28 12:20:00,85.29,85.31,85.14,85.14,24388.0,85.29,85.31,85.14,85.14,24388.0
2022-11-28 12:30:00,85.13,85.2,85.06,85.1,12552.0,85.13,85.2,85.06,85.1,12552.0
2022-11-28 12:40:00,85.12,85.21,85.08,85.08,17719.0,85.12,85.21,85.08,85.08,17719.0
2022-11-28 12:50:00,85.08,85.2,84.99,85.12,24096.0,85.08,85.2,84.99,85.12,24096.0
2022-11-28 13:00:00,85.13,85.14,85.08,85.12,17339.0,85.13,85.14,85.08,85.12,17339.0
2022-11-28 13:10:00,85.14,85.28,85.11,85.22,27444.0,85.14,85.28,85.11,85.22,27444.0
2022-11-28 13:20:00,85.2,85.22,85.08,85.14,16034.0,85.2,85.22,85.08,85.14,16034.0
2022-11-28 13:30:00,85.12,85.15,85.02,85.05,40602.0,85.12,85.15,85.02,85.05,40602.0
2022-11-28 13:40:00,85.05,85.09,84.93,85.06,49733.0,85.05,85.09,84.93,85.06,49733.0
2022-11-28 13:50:00,85.05,85.15,84.98,85.09,28813.0,85.05,85.15,84.98,85.09,28813.0
2022-11-28 14:00:00,85.09,85.1,84.92,84.97,27230.0,85.09,85.1,84.92,84.97,27230.0
2022-11-28 14:10:00,84.95,85.03,84.86,84.98,41483.0,84.95,85.03,84.86,84.98,41483.0
2022-11-28 14:20:00,84.98,85.03,84.89,84.93,39847.0,84.98,85.03,84.89,84.93,39847.0
2022-11-28 14:30:00,84.91,84.92,84.79,84.84,14206.0,84.91,84.92,84.79,84.84,14206.0
2022-11-28 14:40:00,84.83,84.96,84.78,84.89,36707.0,84.83,84.96,84.78,84.89,36707.0
2022-11-28 14:50:00,84.88,85.0,84.83,84.93,57306.0,84.88,85.0,84.83,84.93,57306.0
2022-11-28 15:00:00,84.91,84.98,84.79,84.83,52835.0,84.91,84.98,84.79,84.83,52835.0
2022-11-28 15:10:00,84.84,84.96,84.72,84.72,65427.0,84.84,84.96,84.72,84.72,65427.0
2022-11-28 15:20:00,84.71,84.98,84.71,84.93,125351.0,84.71,84.98,84.71,84.93,125351.0
2022-11-28 15:30:00,84.93,85.11,84.84,85.05,145723.0,84.93,85.11,84.84,85.05,145723.0
2022-11-28 15:40:00,85.05,85.18,85.01,85.01,226088.0,85.05,85.18,85.01,85.01,226088.0
2022-11-28 15:50:00,85.0,85.07,84.87,84.94,299025.0,85.0,85.07,84.87,84.94,299025.0
2022-11-29 09:30:00,84.14,84.49,83.81,84.2,48143.0,84.14,84.49,83.81,84.2,48143.0
2022-11-29 09:40:00,84.26,84.43,84.05,84.13,28691.0,84.26,84.43,84.05,84.13,28691.0
2022-11-29 09:50:00,84.2,84.31,84.06,84.25,36603.0,84.2,84.31,84.06,84.25,36603.0
2022-11-29 10:00:00,84.29,84.67,84.28,84.67,94703.0,84.29,84.67,84.28,84.67,94703.0
2022-11-29 10:10:00,84.66,84.76,84.46,84.66,129527.0,84.66,84.76,84.46,84.66,129527.0
2022-11-29 10:20:00,84.66,84.67,84.34,84.54,168100.0,84.66,84.67,84.34,84.54,168100.0
2022-11-29 10:30:00,84.54,84.63,84.46,84.55,15179.0,84.54,84.63,84.46,84.55,15179.0
2022-11-29 10:40:00,84.54,84.54,84.36,84.51,20236.0,84.54,84.54,84.36,84.51,20236.0
2022-11-29 10:50:00,84.53,84.63,84.39,84.51,28142.0,84.53,84.63,84.39,84.51,28142.0
2022-11-29 11:00:00,84.54,84.58,84.35,84.36,25585.0,84.54,84.58,84.35,84.36,25585.0
2022-11-29 11:10:00,84.35,84.58,84.34,84.54,27996.0,84.35,84.58,84.34,84.54,27996.0
2022-11-29 11:20:00,84.53,84.59,84.5,84.51,13763.0,84.53,84.59,84.5,84.51,13763.0
2022-11-29 11:30:00,84.51,84.7,84.47,84.55,14137.0,84.51,84.7,84.47,84.55,14137.0
2022-11-29 11:40:00,84.57,84.68,84.49,84.65,14173.0,84.57,84.68,84.49,84.65,14173.0
2022-11-29 11:50:00,84.63,84.88,84.63,84.79,14290.0,84.63,84.88,84.63,84.79,14290.0
2022-11-29 12:00:00,84.76,84.85,84.66,84.71,15791.0,84.76,84.85,84.66,84.71,15791.0
2022-11-29 12:10:00,84.7,84.77,84.64,84.66,11936.0,84.7,84.77,84.64,84.66,11936.0
2022-11-29 12:20:00,84.66,84.69,84.59,84.61,7422.0,84.66,84.69,84.59,84.61,7422.0
2022-11-29 12:30:00,84.58,84.79,84.47,84.66,125028.0,84.58,84.79,84.47,84.66,125028.0
2022-11-29 12:40:00,84.66,84.69,84.54,84.56,10914.0,84.66,84.69,84.54,84.56,10914.0
2022-11-29 12:50:00,84.56,84.6,84.48,84.57,35395.0,84.56,84.6,84.48,84.57,35395.0
2022-11-29 13:00:00,84.56,84.66,84.52,84.54,9649.0,84.56,84.66,84.52,84.54,9649.0
2022-11-29 13:10:00,84.57,84.61,84.46,84.48,20796.0,84.57,84.61,84.46,84.48,20796.0
2022-11-29 13:20:00,84.49,84.64,84.48,84.59,55987.0,84.49,84.64,84.48,84.59,55987.0
2022-11-29 13:30:00,84.59,84.8,84.59,84.73,29079.0,84.59,84.8,84.59,84.73,29079.0
2022-11-29 13:40:00,84.75,84.83,84.72,84.73,17789.0,84.75,84.83,84.72,84.73,17789.0
2022-11-29 13:50:00,84.73,84.82,84.68,84.8,16430.0,84.73,84.82,84.68,84.8,16430.0
2022-11-29 14:00:00,84.8,85.02,84.79,85.0,27299.0,84.8,85.02,84.79,85.0,27299.0
2022-11-29 14:10:00,84.98,85.07,84.95,85.0,22339.0,84.98,85.07,84.95,85.0,22339.0
2022-11-29 14:20:00,85.0,85.03,84.78,84.82,23181.0,85.0,85.03,84.78,84.82,23181.0
2022-11-29 14:30:00,84.8,84.94,84.7,84.76,21716.0,84.8,84.94,84.7,84.76,21716.0
2022-11-29 14:40:00,84.75,84.81,84.68,84.71,14631.0,84.75,84.81,84.68,84.71,14631.0
2022-11-29 14:50:00,84.71,84.79,84.68,84.7,22841.0,84.71,84.79,84.68,84.7,22841.0
2022-11-29 15:00:00,84.69,84.79,84.56,84.6,42388.0,84.69,84.79,84.56,84.6,42388.0
2022-11-29 15:10:00,84.58,84.76,84.5,84.56,181516.0,84.58,84.76,84.5,84.56,181516.0
2022-11-29 15:20:00,84.59,84.77,84.58,84.71,27227.0,84.59,84.77,84.58,84.71,27227.0
2022-11-29 15:30:00,84.71,84.74,84.49,84.5,229746.0,84.71,84.74,84.49,84.5,229746.0
2022-11-29 15:40:00,84.51,84.76,84.51,84.72,136186.0,84.51,84.76,84.51,84.72,136186.0
2022-11-29 15:50:00,84.73,84.75,84.42,84.47,238136.0,84.73,84.75,84.42,84.47,238136.0
2022-11-30 09:30:00,84.12,84.77,84.1,84.35,99201.0,84.12,84.77,84.1,84.35,99201.0
2022-11-30 09:40:00,84.34,84.62,84.15,84.53,76632.0,84.34,84.62,84.15,84.53,76632.0
2022-11-30 09:50:00,84.53,84.75,84.47,84.6,155891.0,84.53,84.75,84.47,84.6,155891.0
2022-11-30 10:00:00,84.64,84.98,84.63,84.84,68618.0,84.64,84.98,84.63,84.84,68618.0
2022-11-30 10:10:00,84.85,84.96,84.74,84.8,139458.0,84.85,84.96,84.74,84.8,139458.0
2022-11-30 10:20:00,84.8,84.86,84.64,84.75,46560.0,84.8,84.86,84.64,84.75,46560.0
2022-11-30 10:30:00,84.75,84.91,84.68,84.87,127634.0,84.75,84.91,84.68,84.87,127634.0
2022-11-30 10:40:00,84.89,84.98,84.85,84.93,80261.0,84.89,84.98,84.85,84.93,80261.0
2022-11-30 10:50:00,84.93,85.07,84.87,85.01,39493.0,84.93,85.07,84.87,85.01,39493.0
2022-11-30 11:00:00,85.03,85.05,84.75,84.9,674217.0,85.03,85.05,84.75,84.9,674217.0
2022-11-30 11:10:00,84.91,85.05,84.78,85.03,98351.0,84.91,85.05,84.78,85.03,98351.0
2022-11-30 11:20:00,85.03,85.18,84.86,85.08,50552.0,85.03,85.18,84.86,85.08,50552.0
2022-11-30 11:30:00,85.12,85.19,85.06,85.09,286677.0,85.12,85.19,85.06,85.09,286677.0
2022-11-30 11:40:00,85.06,85.16,84.83,84.87,71169.0,85.06,85.16,84.83,84.87,71169.0
2022-11-30 11:50:00,84.86,84.92,84.54,84.73,57977.0,84.86,84.92,84.54,84.73,57977.0
2022-11-30 12:00:00,84.73,84.85,84.65,84.84,46279.0,84.73,84.85,84.65,84.84,46279.0
2022-11-30 12:10:00,84.8,84.85,84.69,84.76,24934.0,84.8,84.85,84.69,84.76,24934.0
2022-11-30 12:20:00,84.77,84.79,84.66,84.76,20249.0,84.77,84.79,84.66,84.76,20249.0
2022-11-30 12:30:00,84.76,84.85,84.62,84.63,14491.0,84.76,84.85,84.62,84.63,14491.0
2022-11-30 12:40:00,84.62,84.84,84.61,84.81,26469.0,84.62,84.84,84.61,84.81,26469.0
2022-11-30 12:50:00,84.81,84.84,84.71,84.79,14503.0,84.81,84.84,84.71,84.79,14503.0
2022-11-30 13:00:00,84.77,84.92,84.77,84.85,11728.0,84.77,84.92,84.77,84.85,11728.0
2022-11-30 13:10:00,84.84,85.05,84.83,84.95,18206.0,84.84,85.05,84.83,84.95,18206.0
2022-11-30 13:20:00,84.95,85.1,84.88,84.88,21178.0,84.95,85.1,84.88,84.88,21178.0
2022-11-30 13:30:00,84.87,85.54,84.81,85.49,43096.0,84.87,85.54,84.81,85.49,43096.0
2022-11-30 13:40:00,85.5,85.66,85.25,85.41,24458.0,85.5,85.66,85.25,85.41,24458.0
2022-11-30 13:50:00,85.37,85.58,85.28,85.53,20161.0,85.37,85.58,85.28,85.53,20161.0
2022-11-30 14:00:00,85.54,85.7,85.35,85.39,28300.0,85.54,85.7,85.35,85.39,28300.0
2022-11-30 14:10:00,85.38,85.72,85.32,85.71,23537.0,85.38,85.72,85.32,85.71,23537.0
2022-11-30 14:20:00,85.71,85.71,85.46,85.6,25455.0,85.71,85.71,85.46,85.6,25455.0
2022-11-30 14:30:00,85.59,85.73,85.56,85.67,32185.0,85.59,85.73,85.56,85.67,32185.0
2022-11-30 14:40:00,85.67,86.03,85.65,86.01,61780.0,85.67,86.03,85.65,86.01,61780.0
2022-11-30 14:50:00,86.02,86.29,86.02,86.16,31872.0,86.02,86.29,86.02,86.16,31872.0
2022-11-30 15:00:00,86.14,86.52,86.11,86.46,36173.0,86.14,86.52,86.11,86.46,36173.0
2022-11-30 15:10:00,86.47,86.88,86.43,86.87,68667.0,86.47,86.88,86.43,86.87,68667.0
2022-11-30 15:20:00,86.86,87.01,86.75,86.99,62917.0,86.86,87.01,86.75,86.99,62917.0
2022-11-30 15:30:00,86.98,87.18,86.77,86.85,80543.0,86.98,87.18,86.77,86.85,80543.0
2022-11-30 15:40:00,86.84,86.99,86.59,86.73,123198.0,86.84,86.99,86.59,86.73,123198.0
2022-11-30 15:50:00,86.76,87.13,86.7,87.13,339034.0,86.76,87.13,86.7,87.13,339034.0
2022-12-01 09:30:00,87.41,87.84,86.61,87.04,57107.0,87.41,87.84,86.61,87.04,57107.0
2022-12-01 09:40:00,87.08,87.16,86.6,86.96,58272.0,87.08,87.16,86.6,86.96,58272.0
2022-12-01 09:50:00,86.98,87.05,86.44,86.75,49076.0,86.98,87.05,86.44,86.75,49076.0
2022-12-01 10:00:00,86.82,87.0,86.12,86.19,28496.0,86.82,87.0,86.12,86.19,28496.0
2022-12-01 10:10:00,86.14,86.44,85.88,86.25,43153.0,86.14,86.44,85.88,86.25,43153.0
2022-12-01 10:20:00,86.23,86.29,85.85,85.97,25320.0,86.23,86.29,85.85,85.97,25320.0
2022-12-01 10:30:00,85.99,86.03,85.78,85.97,30115.0,85.99,86.03,85.78,85.97,30115.0
2022-12-01 10:40:00,85.95,86.03,85.89,86.0,23289.0,85.95,86.03,85.89,86.0,23289.0
2022-12-01 10:50:00,85.96,86.04,85.78,86.02,65608.0,85.96,86.04,85.78,86.02,65608.0
2022-12-01 11:00:00,86.03,86.17,85.7,85.88,34192.0,86.03,86.17,85.7,85.88,34192.0
2022-12-01 11:10:00,85.87,85.87,85.65,85.75,40966.0,85.87,85.87,85.65,85.75,40966.0
2022-12-01 11:20:00,85.77,85.94,85.63,85.7,29667.0,85.77,85.94,85.63,85.7,29667.0
2022-12-01 11:30:00,85.66,85.82,85.53,85.57,31152.0,85.66,85.82,85.53,85.57,31152.0
2022-12-01 11:40:00,85.55,85.75,85.51,85.56,43289.0,85.55,85.75,85.51,85.56,43289.0
2022-12-01 11:50:00,85.59,85.64,85.45,85.51,26718.0,85.59,85.64,85.45,85.51,26718.0
2022-12-01 12:00:00,85.52,85.63,85.44,85.52,53273.0,85.52,85.63,85.44,85.52,53273.0
2022-12-01 12:10:00,85.53,85.67,85.42,85.63,65997.0,85.53,85.67,85.42,85.63,65997.0
2022-12-01 12:20:00,85.65,85.75,85.53,85.59,50361.0,85.65,85.75,85.53,85.59,50361.0
2022-12-01 12:30:00,85.59,85.75,85.52,85.62,143579.0,85.59,85.75,85.52,85.62,143579.0
2022-12-01 12:40:00,85.61,85.75,85.55,85.59,101210.0,85.61,85.75,85.55,85.59,101210.0
2022-12-01 12:50:00,85.54,85.61,85.41,85.48,60185.0,85.54,85.61,85.41,85.48,60185.0
2022-12-01 13:00:00,85.5,85.6,85.47,85.55,57299.0,85.5,85.6,85.47,85.55,57299.0
2022-12-01 13:10:00,85.52,85.56,85.19,85.34,160063.0,85.52,85.56,85.19,85.34,160063.0
2022-12-01 13:20:00,85.33,85.5,85.27,85.37,126496.0,85.33,85.5,85.27,85.37,126496.0
2022-12-01 13:30:00,85.36,85.52,85.28,85.41,159485.0,85.36,85.52,85.28,85.41,159485.0
2022-12-01 13:40:00,85.42,85.7,85.38,85.7,124315.0,85.42,85.7,85.38,85.7,124315.0
2022-12-01 13:50:00,85.68,85.76,85.46,85.52,80287.0,85.68,85.76,85.46,85.52,80287.0
2022-12-01 14:00:00,85.5,85.58,85.42,85.52,34904.0,85.5,85.58,85.42,85.52,34904.0
2022-12-01 14:10:00,85.52,85.66,85.5,85.64,38198.0,85.52,85.66,85.5,85.64,38198.0
2022-12-01 14:20:00,85.64,85.67,85.41,85.48,80110.0,85.64,85.67,85.41,85.48,80110.0
2022-12-01 14:30:00,85.48,85.6,85.47,85.5,45596.0,85.48,85.6,85.47,85.5,45596.0
2022-12-01 14:40:00,85.51,85.54,85.39,85.5,60581.0,85.51,85.54,85.39,85.5,60581.0
2022-12-01 14:50:00,85.49,85.54,85.42,85.5,26938.0,85.49,85.54,85.42,85.5,26938.0
2022-12-01 15:00:00,85.49,85.52,85.44,85.46,15383.0,85.49,85.52,85.44,85.46,15383.0
2022-12-01 15:10:00,85.45,85.54,85.43,85.49,34530.0,85.45,85.54,85.43,85.49,34530.0
2022-12-01 15:20:00,85.48,85.51,85.43,85.47,35857.0,85.48,85.51,85.43,85.47,35857.0
2022-12-01 15:30:00,85.48,85.76,85.46,85.76,83608.0,85.48,85.76,85.46,85.76,83608.0
2022-12-01 15:40:00,85.77,85.87,85.73,85.79,56697.0,85.77,85.87,85.73,85.79,56697.0
2022-12-01 15:50:00,85.79,85.85,85.65,85.83,255834.0,85.79,85.85,85.65,85.83,255834.0
2022-12-02 09:30:00,85.37,85.77,85.01,85.22,100282.0,85.37,85.77,85.01,85.22,100282.0
2022-12-02 09:40:00,85.27,85.51,85.19,85.5,58045.0,85.27,85.51,85.19,85.5,58045.0
2022-12-02 09:50:00,85.5,85.63,85.4,85.5,61348.0,85.5,85.63,85.4,85.5,61348.0
2022-12-02 10:00:00,85.5,85.69,85.41,85.53,105664.0,85.5,85.69,85.41,85.53,105664.0
2022-12-02 10:10:00,85.53,85.65,85.46,85.48,66029.0,85.53,85.65,85.46,85.48,66029.0
2022-12-02 10:20:00,85.48,85.6,85.41,85.47,100426.0,85.48,85.6,85.41,85.47,100426.0
2022-12-02 10:30:00,85.47,85.7,85.33,85.56,93909.0,85.47,85.7,85.33,85.56,93909.0
2022-12-02 10:40:00,85.59,85.68,85.48,85.53,120054.0,85.59,85.68,85.48,85.53,120054.0
2022-12-02 10:50:00,85.54,85.71,85.47,85.6,121374.0,85.54,85.71,85.47,85.6,121374.0
2022-12-02 11:00:00,85.61,85.69,85.39,85.48,75969.0,85.61,85.69,85.39,85.48,75969.0
2022-12-02 11:10:00,85.48,85.52,85.32,85.38,167428.0,85.48,85.52,85.32,85.38,167428.0
2022-12-02 11:20:00,85.39,85.49,85.23,85.46,107984.0,85.39,85.49,85.23,85.46,107984.0
2022-12-02 11:30:00,85.47,85.6,85.42,85.47,81789.0,85.47,85.6,85.42,85.47,81789.0
2022-12-02 11:40:00,85.47,85.6,85.47,85.57,77341.0,85.47,85.6,85.47,85.57,77341.0
2022-12-02 11:50:00,85.57,85.6,85.43,85.47,79166.0,85.57,85.6,85.43,85.47,79166.0
2022-12-02 12:00:00,85.49,85.63,85.47,85.53,123362.0,85.49,85.63,85.47,85.53,123362.0
2022-12-02 12:10:00,85.52,85.8,85.48,85.7,55881.0,85.52,85.8,85.48,85.7,55881.0
2022-12-02 12:20:00,85.7,85.7,85.52,85.55,16698.0,85.7,85.7,85.52,85.55,16698.0
2022-12-02 12:30:00,85.54,85.63,85.51,85.62,28382.0,85.54,85.63,85.51,85.62,28382.0
2022-12-02 12:40:00,85.6,85.72,85.57,85.67,131511.0,85.6,85.72,85.57,85.67,131511.0
2022-12-02 12:50:00,85.65,85.7,85.52,85.55,373629.0,85.65,85.7,85.52,85.55,373629.0
2022-12-02 13:00:00,85.56,85.57,85.38,85.56,56898.0,85.56,85.57,85.38,85.56,56898.0
2022-12-02 13:10:00,85.55,85.73,85.47,85.54,1206240.0,85.55,85.73,85.47,85.54,1206240.0
2022-12-02 13:20:00,85.55,85.62,85.47,85.61,22142.0,85.55,85.62,85.47,85.61,22142.0
2022-12-02 13:30:00,85.61,85.61,85.5,85.54,24701.0,85.61,85.61,85.5,85.54,24701.0
2022-12-02 13:40:00,85.55,85.64,85.52,85.64,15955.0,85.55,85.64,85.52,85.64,15955.0
2022-12-02 13:50:00,85.64,85.7,85.57,85.62,34129.0,85.64,85.7,85.57,85.62,34129.0
2022-12-02 14:00:00,85.62,85.67,85.51,85.51,12161.0,85.62,85.67,85.51,85.51,12161.0
2022-12-02 14:10:00,85.5,85.63,85.5,85.61,22732.0,85.5,85.63,85.5,85.61,22732.0
2022-12-02 14:20:00,85.61,85.62,85.54,85.56,12864.0,85.61,85.62,85.54,85.56,12864.0
2022-12-02 14:30:00,85.56,85.61,85.49,85.5,24675.0,85.56,85.61,85.49,85.5,24675.0
2022-12-02 14:40:00,85.5,85.6,85.44,85.59,21599.0,85.5,85.6,85.44,85.59,21599.0
2022-12-02 14:50:00,85.61,85.81,85.59,85.8,15515.0,85.61,85.81,85.59,85.8,15515.0
2022-12-02 15:00:00,85.79,85.9,85.77,85.87,17271.0,85.79,85.9,85.77,85.87,17271.0
2022-12-02 15:10:00,85.87,85.93,85.81,85.82,20759.0,85.87,85.93,85.81,85.82,20759.0
2022-12-02 15:20:00,85.81,85.83,85.67,85.74,31354.0,85.81,85.83,85.67,85.74,31354.0
2022-12-02 15:30:00,85.75,85.79,85.62,85.71,64051.0,85.75,85.79,85.62,85.71,64051.0
2022-12-02 15:40:00,85.71,85.82,85.63,85.63,52832.0,85.71,85.82,85.63,85.63,52832.0
2022-12-02 15:50:00,85.64,85.81,85.57,85.79,162198.0,85.64,85.81,85.57,85.79,162198.0
2022-12-05 09:30:00,85.29,85.8,85.1,85.29,70710.0,85.29,85.8,85.1,85.29,70710.0
2022-12-05 09:40:00,85.37,85.41,85.2,85.23,25389.0,85.37,85.41,85.2,85.23,25389.0
2022-12-05 09:50:00,85.18,85.48,85.13,85.42,27642.0,85.18,85.48,85.13,85.42,27642.0
2022-12-05 10:00:00,85.46,85.5,85.15,85.38,23910.0,85.46,85.5,85.15,85.38,23910.0
2022-12-05 10:10:00,85.39,85.66,85.36,85.64,20758.0,85.39,85.66,85.36,85.64,20758.0
2022-12-05 10:20:00,85.62,85.83,85.55,85.7,18143.0,85.62,85.83,85.55,85.7,18143.0
2022-12-05 10:30:00,85.73,85.87,85.67,85.84,12714.0,85.73,85.87,85.67,85.84,12714.0
2022-12-05 10:40:00,85.83,85.91,85.76,85.81,14735.0,85.83,85.91,85.76,85.81,14735.0
2022-12-05 10:50:00,85.83,85.96,85.78,85.93,12427.0,85.83,85.96,85.78,85.93,12427.0
2022-12-05 11:00:00,85.93,86.04,85.79,86.03,17611.0,85.93,86.04,85.79,86.03,17611.0
2022-12-05 11:10:00,86.0,86.16,85.96,86.1,17440.0,86.0,86.16,85.96,86.1,17440.0
2022-12-05 11:20:00,86.1,86.11,85.89,85.9,25222.0,86.1,86.11,85.89,85.9,25222.0
2022-12-05 11:30:00,85.91,86.1,85.84,86.03,11852.0,85.91,86.1,85.84,86.03,11852.0
2022-12-05 11:40:00,86.07,86.18,85.99,86.18,20772.0,86.07,86.18,85.99,86.18,20772.0
2022-12-05 11:50:00,86.17,86.18,85.98,86.03,19228.0,86.17,86.18,85.98,86.03,19228.0
2022-12-05 12:00:00,86.01,86.09,85.96,86.06,15450.0,86.01,86.09,85.96,86.06,15450.0
2022-12-05 12:10:00,86.06,86.24,86.06,86.19,17120.0,86.06,86.24,86.06,86.19,17120.0
2022-12-05 12:20:00,86.23,86.23,86.11,86.12,14783.0,86.23,86.23,86.11,86.12,14783.0
2022-12-05 12:30:00,86.12,86.12,85.84,85.91,12572.0,86.12,86.12,85.84,85.91,12572.0
2022-12-05 12:40:00,85.91,85.91,85.7,85.76,12033.0,85.91,85.91,85.7,85.76,12033.0
2022-12-05 12:50:00,85.77,85.84,85.74,85.74,13843.0,85.77,85.84,85.74,85.74,13843.0
2022-12-05 13:00:00,85.76,86.01,85.75,85.94,16047.0,85.76,86.01,85.75,85.94,16047.0
2022-12-05 13:10:00,85.93,86.07,85.88,86.05,21975.0,85.93,86.07,85.88,86.05,21975.0
2022-12-05 13:20:00,86.04,86.07,85.83,85.84,26470.0,86.04,86.07,85.83,85.84,26470.0
2022-12-05 13:30:00,85.81,85.94,85.78,85.92,9285.0,85.81,85.94,85.78,85.92,9285.0
2022-12-05 13:40:00,85.92,85.95,85.87,85.91,9476.0,85.92,85.95,85.87,85.91,9476.0
2022-12-05 13:50:00,85.91,85.92,85.66,85.68,18384.0,85.91,85.92,85.66,85.68,18384.0
2022-12-05 14:00:00,85.67,85.76,85.6,85.73,16924.0,85.67,85.76,85.6,85.73,16924.0
2022-12-05 14:10:00,85.74,85.87,85.7,85.87,22714.0,85.74,85.87,85.7,85.87,22714.0
2022-12-05 14:20:00,85.86,85.9,85.78,85.9,25124.0,85.86,85.9,85.78,85.9,25124.0
2022-12-05 14:30:00,85.9,85.97,85.82,85.93,17452.0,85.9,85.97,85.82,85.93,17452.0
2022-12-05 14:40:00,85.91,85.94,85.75,85.9,25328.0,85.91,85.94,85.75,85.9,25328.0
2022-12-05 14:50:00,85.91,86.1,85.89,86.08,22548.0,85.91,86.1,85.89,86.08,22548.0
2022-12-05 15:00:00,86.08,86.11,86.01,86.08,21350.0,86.08,86.11,86.01,86.08,21350.0
2022-12-05 15:10:00,86.09,86.33,86.08,86.27,34404.0,86.09,86.33,86.08,86.27,34404.0
2022-12-05 15:20:00,86.27,86.27,86.12,86.15,45770.0,86.27,86.27,86.12,86.15,45770.0
2022-12-05 15:30:00,86.15,86.32,86.09,86.16,54164.0,86.15,86.32,86.09,86.16,54164.0
2022-12-05 15:40:00,86.15,86.4,86.1,86.33,96673.0,86.15,86.4,86.1,86.33,96673.0
2022-12-05 15:50:00,86.28,86.57,86.23,86.37,321922.0,86.28,86.57,86.23,86.37,321922.0
2022-12-06 09:30:00,86.14,86.84,85.75,86.84,57615.0,86.14,86.84,85.75,86.84,57615.0
2022-12-06 09:40:00,86.77,87.04,86.54,86.83,33183.0,86.77,87.04,86.54,86.83,33183.0
2022-12-06 09:50:00,86.83,87.03,86.62,86.71,32108.0,86.83,87.03,86.62,86.71,32108.0
2022-12-06 10:00:00,86.73,86.73,86.37,86.59,63984.0,86.73,86.73,86.37,86.59,63984.0
2022-12-06 10:10:00,86.56,86.57,86.13,86.29,36961.0,86.56,86.57,86.13,86.29,36961.0
2022-12-06 10:20:00,86.31,86.37,86.02,86.06,35369.0,86.31,86.37,86.02,86.06,35369.0
2022-12-06 10:30:00,86.04,86.08,85.8,85.9,31300.0,86.04,86.08,85.8,85.9,31300.0
2022-12-06 10:40:00,85.88,85.98,85.79,85.79,32355.0,85.88,85.98,85.79,85.79,32355.0
2022-12-06 10:50:00,85.81,85.93,85.42,85.46,36081.0,85.81,85.93,85.42,85.46,36081.0
2022-12-06 11:00:00,85.47,85.61,85.35,85.48,66383.0,85.47,85.61,85.35,85.48,66383.0
2022-12-06 11:10:00,85.46,85.58,85.38,85.48,54800.0,85.46,85.58,85.38,85.48,54800.0
2022-12-06 11:20:00,85.47,85.59,85.31,85.48,90558.0,85.47,85.59,85.31,85.48,90558.0
2022-12-06 11:30:00,85.48,85.65,85.41,85.65,40895.0,85.48,85.65,85.41,85.65,40895.0
2022-12-06 11:40:00,85.66,85.66,85.46,85.49,19003.0,85.66,85.66,85.46,85.49,19003.0
2022-12-06 11:50:00,85.53,85.59,85.39,85.47,22566.0,85.53,85.59,85.39,85.47,22566.0
2022-12-06 12:00:00,85.48,85.65,85.48,85.6,11922.0,85.48,85.65,85.48,85.6,11922.0
2022-12-06 12:10:00,85.59,85.63,85.35,85.47,53862.0,85.59,85.63,85.35,85.47,53862.0
2022-12-06 12:20:00,85.47,85.51,85.36,85.43,17169.0,85.47,85.51,85.36,85.43,17169.0
2022-12-06 12:30:00,85.42,85.51,85.41,85.46,16805.0,85.42,85.51,85.41,85.46,16805.0
2022-12-06 12:40:00,85.45,85.54,85.38,85.49,11246.0,85.45,85.54,85.38,85.49,11246.0
2022-12-06 12:50:00,85.51,85.71,85.47,85.67,21422.0,85.51,85.71,85.47,85.67,21422.0
2022-12-06 13:00:00,85.66,85.66,85.41,85.41,15720.0,85.66,85.66,85.41,85.41,15720.0
2022-12-06 13:10:00,85.42,85.56,85.4,85.5,24331.0,85.42,85.56,85.4,85.5,24331.0
2022-12-06 13:20:00,85.49,85.64,85.49,85.6,21984.0,85.49,85.64,85.49,85.6,21984.0
2022-12-06 13:30:00,85.6,85.63,85.45,85.48,43076.0,85.6,85.63,85.45,85.48,43076.0
2022-12-06 13:40:00,85.46,85.8,85.46,85.76,24647.0,85.46,85.8,85.46,85.76,24647.0
2022-12-06 13:50:00,85.73,85.77,85.63,85.72,11685.0,85.73,85.77,85.63,85.72,11685.0
2022-12-06 14:00:00,85.7,85.73,85.47,85.47,11493.0,85.7,85.73,85.47,85.47,11493.0
2022-12-06 14:10:00,85.46,85.61,85.44,85.57,23818.0,85.46,85.61,85.44,85.57,23818.0
2022-12-06 14:20:00,85.59,85.6,85.48,85.56,32506.0,85.59,85.6,85.48,85.56,32506.0
2022-12-06 14:30:00,85.57,85.65,85.52,85.64,12444.0,85.57,85.65,85.52,85.64,12444.0
2022-12-06 14:40:00,85.66,85.76,85.62,85.73,15139.0,85.66,85.76,85.62,85.73,15139.0
2022-12-06 14:50:00,85.73,85.88,85.71,85.79,23594.0,85.73,85.88,85.71,85.79,23594.0
2022-12-06 15:00:00,85.82,85.89,85.8,85.85,21306.0,85.82,85.89,85.8,85.85,21306.0
2022-12-06 15:10:00,85.85,85.89,85.72,85.76,27150.0,85.85,85.89,85.72,85.76,27150.0
2022-12-06 15:20:00,85.76,85.76,85.5,85.51,21414.0,85.76,85.76,85.5,85.51,21414.0
2022-12-06 15:30:00,85.51,85.85,85.51,85.85,39743.0,85.51,85.85,85.51,85.85,39743.0
2022-12-06 15:40:00,85.86,85.95,85.77,85.94,81635.0,85.86,85.95,85.77,85.94,81635.0
2022-12-06 15:50:00,85.93,86.03,85.83,85.89,199394.0,85.93,86.03,85.83,85.89,199394.0
2022-12-07 09:30:00,86.06,87.0,86.06,86.59,53203.0,86.06,87.0,86.06,86.59,53203.0
2022-12-07 09:40:00,86.57,86.63,86.25,86.31,20913.0,86.57,86.63,86.25,86.31,20913.0
2022-12-07 09:50:00,86.24,86.48,86.17,86.34,26889.0,86.24,86.48,86.17,86.34,26889.0
2022-12-07 10:00:00,86.34,86.73,86.27,86.62,34508.0,86.34,86.73,86.27,86.62,34508.0
2022-12-07 10:10:00,86.63,86.85,86.35,86.62,38389.0,86.63,86.85,86.35,86.62,38389.0
2022-12-07 10:20:00,86.64,86.82,86.59,86.76,22707.0,86.64,86.82,86.59,86.76,22707.0
2022-12-07 10:30:00,86.78,86.94,86.64,86.66,22099.0,86.78,86.94,86.64,86.66,22099.0
2022-12-07 10:40:00,86.65,87.03,86.65,87.0,31110.0,86.65,87.03,86.65,87.0,31110.0
2022-12-07 10:50:00,86.99,87.14,86.76,86.8,24185.0,86.99,87.14,86.76,86.8,24185.0
2022-12-07 11:00:00,86.83,86.88,86.7,86.7,12886.0,86.83,86.88,86.7,86.7,12886.0
2022-12-07 11:10:00,86.7,86.77,86.65,86.7,22803.0,86.7,86.77,86.65,86.7,22803.0
2022-12-07 11:20:00,86.68,86.73,86.59,86.72,39151.0,86.68,86.73,86.59,86.72,39151.0
2022-12-07 11:30:00,86.7,86.72,86.57,86.72,15288.0,86.7,86.72,86.57,86.72,15288.0
2022-12-07 11:40:00,86.72,86.89,86.7,86.8,19713.0,86.72,86.89,86.7,86.8,19713.0
2022-12-07 11:50:00,86.81,87.07,86.71,87.06,53800.0,86.81,87.07,86.71,87.06,53800.0
2022-12-07 12:00:00,87.08,87.24,86.99,87.24,19609.0,87.08,87.24,86.99,87.24,19609.0
2022-12-07 12:10:00,87.23,87.23,86.97,87.06,16288.0,87.23,87.23,86.97,87.06,16288.0
2022-12-07 12:20:00,87.04,87.07,86.92,86.98,14395.0,87.04,87.07,86.92,86.98,14395.0
2022-12-07 12:30:00,86.98,87.04,86.9,87.02,56729.0,86.98,87.04,86.9,87.02,56729.0
2022-12-07 12:40:00,87.03,87.24,87.02,87.22,15618.0,87.03,87.24,87.02,87.22,15618.0
2022-12-07 12:50:00,87.2,87.26,87.14,87.2,11070.0,87.2,87.26,87.14,87.2,11070.0
2022-12-07 13:00:00,87.15,87.2,87.0,87.1,14884.0,87.15,87.2,87.0,87.1,14884.0
2022-12-07 13:10:00,87.11,87.26,87.06,87.26,17579.0,87.11,87.26,87.06,87.26,17579.0
2022-12-07 13:20:00,87.24,87.24,87.11,87.18,13217.0,87.24,87.24,87.11,87.18,13217.0
2022-12-07 13:30:00,87.19,87.19,86.94,86.95,27701.0,87.19,87.19,86.94,86.95,27701.0
2022-12-07 13:40:00,86.95,87.08,86.95,87.01,59927.0,86.95,87.08,86.95,87.01,59927.0
2022-12-07 13:50:00,87.01,87.02,86.86,86.86,23057.0,87.01,87.02,86.86,86.86,23057.0
2022-12-07 14:00:00,86.85,86.92,86.65,86.65,27638.0,86.85,86.92,86.65,86.65,27638.0
2022-12-07 14:10:00,86.65,86.77,86.62,86.7,20219.0,86.65,86.77,86.62,86.7,20219.0
2022-12-07 14:20:00,86.68,86.74,86.62,86.68,16283.0,86.68,86.74,86.62,86.68,16283.0
2022-12-07 14:30:00,86.68,86.75,86.62,86.73,34395.0,86.68,86.75,86.62,86.73,34395.0
2022-12-07 14:40:00,86.75,86.91,86.71,86.86,37822.0,86.75,86.91,86.71,86.86,37822.0
2022-12-07 14:50:00,86.85,86.87,86.77,86.79,23538.0,86.85,86.87,86.77,86.79,23538.0
2022-12-07 15:00:00,86.77,86.83,86.68,86.7,46352.0,86.77,86.83,86.68,86.7,46352.0
2022-12-07 15:10:00,86.71,86.89,86.66,86.89,57081.0,86.71,86.89,86.66,86.89,57081.0
2022-12-07 15:20:00,86.92,87.1,86.89,87.08,39935.0,86.92,87.1,86.89,87.08,39935.0
2022-12-07 15:30:00,87.08,87.17,87.0,87.15,48007.0,87.08,87.17,87.0,87.15,48007.0
2022-12-07 15:40:00,87.17,87.18,86.98,86.99,56041.0,87.17,87.18,86.98,86.99,56041.0
2022-12-07 15:50:00,86.99,87.42,86.99,87.29,307154.0,86.99,87.42,86.99,87.29,307154.0
2022-12-08 09:30:00,87.75,87.77,86.93,87.65,55612.0,87.75,87.77,86.93,87.65,55612.0
2022-12-08 09:40:00,87.65,87.79,87.12,87.29,44483.0,87.65,87.79,87.12,87.29,44483.0
2022-12-08 09:50:00,87.32,87.56,87.23,87.53,33085.0,87.32,87.56,87.23,87.53,33085.0
2022-12-08 10:00:00,87.56,87.68,87.36,87.4,22348.0,87.56,87.68,87.36,87.4,22348.0
2022-12-08 10:10:00,87.35,87.49,87.22,87.49,23749.0,87.35,87.49,87.22,87.49,23749.0
2022-12-08 10:20:00,87.48,87.62,87.43,87.47,18682.0,87.48,87.62,87.43,87.47,18682.0
2022-12-08 10:30:00,87.47,87.48,87.27,87.4,16583.0,87.47,87.48,87.27,87.4,16583.0
2022-12-08 10:40:00,87.38,87.46,87.27,87.44,27460.0,87.38,87.46,87.27,87.44,27460.0
2022-12-08 10:50:00,87.44,87.6,87.4,87.47,20330.0,87.44,87.6,87.4,87.47,20330.0
2022-12-08 11:00:00,87.48,87.48,87.26,87.28,15051.0,87.48,87.48,87.26,87.28,15051.0
2022-12-08 11:10:00,87.3,87.43,87.28,87.32,15587.0,87.3,87.43,87.28,87.32,15587.0
2022-12-08 11:20:00,87.3,87.43,87.19,87.42,20474.0,87.3,87.43,87.19,87.42,20474.0
2022-12-08 11:30:00,87.4,87.49,87.39,87.47,10546.0,87.4,87.49,87.39,87.47,10546.0
2022-12-08 11:40:00,87.48,87.58,87.44,87.54,9997.0,87.48,87.58,87.44,87.54,9997.0
2022-12-08 11:50:00,87.56,87.57,87.51,87.53,8371.0,87.56,87.57,87.51,87.53,8371.0
2022-12-08 12:00:00,87.5,87.6,87.45,87.6,10999.0,87.5,87.6,87.45,87.6,10999.0
2022-12-08 12:10:00,87.6,87.64,87.55,87.63,15946.0,87.6,87.64,87.55,87.63,15946.0
2022-12-08 12:20:00,87.62,87.63,87.56,87.59,10027.0,87.62,87.63,87.56,87.59,10027.0
2022-12-08 12:30:00,87.57,87.58,87.46,87.47,19511.0,87.57,87.58,87.46,87.47,19511.0
2022-12-08 12:40:00,87.47,87.51,87.27,87.37,21355.0,87.47,87.51,87.27,87.37,21355.0
2022-12-08 12:50:00,87.38,87.46,87.38,87.44,11712.0,87.38,87.46,87.38,87.44,11712.0
2022-12-08 13:00:00,87.42,87.46,87.37,87.42,11050.0,87.42,87.46,87.37,87.42,11050.0
2022-12-08 13:10:00,87.41,87.5,87.39,87.49,10910.0,87.41,87.5,87.39,87.49,10910.0
2022-12-08 13:20:00,87.48,87.53,87.41,87.53,11461.0,87.48,87.53,87.41,87.53,11461.0
2022-12-08 13:30:00,87.56,87.63,87.46,87.51,13557.0,87.56,87.63,87.46,87.51,13557.0
2022-12-08 13:40:00,87.52,87.58,87.41,87.42,15521.0,87.52,87.58,87.41,87.42,15521.0
2022-12-08 13:50:00,87.42,87.46,87.38,87.43,16789.0,87.42,87.46,87.38,87.43,16789.0
2022-12-08 14:00:00,87.44,87.44,86.96,87.01,14842.0,87.44,87.44,86.96,87.01,14842.0
2022-12-08 14:10:00,86.99,87.09,86.91,87.03,21051.0,86.99,87.09,86.91,87.03,21051.0
2022-12-08 14:20:00,87.02,87.06,86.92,86.98,22529.0,87.02,87.06,86.92,86.98,22529.0
2022-12-08 14:30:00,86.98,87.04,86.93,87.0,16748.0,86.98,87.04,86.93,87.0,16748.0
2022-12-08 14:40:00,86.98,87.08,86.97,86.98,15207.0,86.98,87.08,86.97,86.98,15207.0
2022-12-08 14:50:00,86.99,87.09,86.97,86.98,35584.0,86.99,87.09,86.97,86.98,35584.0
2022-12-08 15:00:00,86.98,87.04,86.92,87.0,19366.0,86.98,87.04,86.92,87.0,19366.0
2022-12-08 15:10:00,87.01,87.06,86.95,87.03,22029.0,87.01,87.06,86.95,87.03,22029.0
2022-12-08 15:20:00,87.02,87.06,86.96,87.04,24572.0,87.02,87.06,86.96,87.04,24572.0
2022-12-08 15:30:00,87.04,87.06,86.79,86.81,31330.0,87.04,87.06,86.79,86.81,31330.0
2022-12-08 15:40:00,86.79,86.83,86.67,86.75,50227.0,86.79,86.83,86.67,86.75,50227.0
2022-12-08 15:50:00,86.74,86.74,86.47,86.47,320353.0,86.74,86.74,86.47,86.47,320353.0
2022-12-09 09:30:00,86.24,86.96,86.15,86.58,54563.0,86.24,86.96,86.15,86.58,54563.0
2022-12-09 09:40:00,86.55,86.64,86.26,86.56,20454.0,86.55,86.64,86.26,86.56,20454.0
2022-12-09 09:50:00,86.61,86.62,86.42,86.53,22713.0,86.61,86.62,86.42,86.53,22713.0
2022-12-09 10:00:00,86.52,86.73,86.4,86.61,20589.0,86.52,86.73,86.4,86.61,20589.0
2022-12-09 10:10:00,86.66,86.7,86.4,86.58,14423.0,86.66,86.7,86.4,86.58,14423.0
2022-12-09 10:20:00,86.56,86.67,86.53,86.65,44429.0,86.56,86.67,86.53,86.65,44429.0
2022-12-09 10:30:00,86.66,86.7,86.54,86.68,14711.0,86.66,86.7,86.54,86.68,14711.0
2022-12-09 10:40:00,86.7,86.74,86.55,86.55,20947.0,86.7,86.74,86.55,86.55,20947.0
2022-12-09 10:50:00,86.54,86.72,86.54,86.7,14895.0,86.54,86.72,86.54,86.7,14895.0
2022-12-09 11:00:00,86.71,86.77,86.59,86.6,21759.0,86.71,86.77,86.59,86.6,21759.0
2022-12-09 11:10:00,86.57,86.77,86.55,86.75,23287.0,86.57,86.77,86.55,86.75,23287.0
2022-12-09 11:20:00,86.75,87.16,86.74,87.06,77409.0,86.75,87.16,86.74,87.06,77409.0
2022-12-09 11:30:00,87.07,87.26,86.95,87.02,26740.0,87.07,87.26,86.95,87.02,26740.0
2022-12-09 11:40:00,87.0,87.21,86.96,87.16,17628.0,87.0,87.21,86.96,87.16,17628.0
2022-12-09 11:50:00,87.16,87.28,87.11,87.15,16592.0,87.16,87.28,87.11,87.15,16592.0
2022-12-09 12:00:00,87.15,87.2,87.08,87.1,12900.0,87.15,87.2,87.08,87.1,12900.0
2022-12-09 12:10:00,87.11,87.17,86.99,87.0,36760.0,87.11,87.17,86.99,87.0,36760.0
2022-12-09 12:20:00,87.01,87.22,86.89,87.22,25821.0,87.01,87.22,86.89,87.22,25821.0
2022-12-09 12:30:00,87.22,87.26,87.09,87.15,22542.0,87.22,87.26,87.09,87.15,22542.0
2022-12-09 12:40:00,87.17,87.17,86.94,86.94,11541.0,87.17,87.17,86.94,86.94,11541.0
2022-12-09 12:50:00,86.94,87.01,86.87,87.01,18501.0,86.94,87.01,86.87,87.01,18501.0
2022-12-09 13:00:00,86.99,87.0,86.77,86.9,21325.0,86.99,87.0,86.77,86.9,21325.0
2022-12-09 13:10:00,86.9,86.99,86.88,86.93,10661.0,86.9,86.99,86.88,86.93,10661.0
2022-12-09 13:20:00,86.94,86.95,86.88,86.92,11823.0,86.94,86.95,86.88,86.92,11823.0
2022-12-09 13:30:00,86.92,87.01,86.89,86.97,13117.0,86.92,87.01,86.89,86.97,13117.0
2022-12-09 13:40:00,86.97,86.99,86.81,86.85,12219.0,86.97,86.99,86.81,86.85,12219.0
2022-12-09 13:50:00,86.87,86.89,86.75,86.76,12917.0,86.87,86.89,86.75,86.76,12917.0
2022-12-09 14:00:00,86.73,86.74,86.63,86.7,10760.0,86.73,86.74,86.63,86.7,10760.0
2022-12-09 14:10:00,86.69,86.83,86.66,86.77,18690.0,86.69,86.83,86.66,86.77,18690.0
2022-12-09 14:20:00,86.77,86.9,86.74,86.83,54164.0,86.77,86.9,86.74,86.83,54164.0
2022-12-09 14:30:00,86.81,86.83,86.71,86.71,11689.0,86.81,86.83,86.71,86.71,11689.0
2022-12-09 14:40:00,86.71,86.73,86.61,86.69,15219.0,86.71,86.73,86.61,86.69,15219.0
2022-12-09 14:50:00,86.72,86.78,86.68,86.74,15733.0,86.72,86.78,86.68,86.74,15733.0
2022-12-09 15:00:00,86.73,86.77,86.64,86.71,14962.0,86.73,86.77,86.64,86.71,14962.0
2022-12-09 15:10:00,86.7,86.82,86.66,86.76,18210.0,86.7,86.82,86.66,86.76,18210.0
2022-12-09 15:20:00,86.75,86.78,86.6,86.61,22833.0,86.75,86.78,86.6,86.61,22833.0
2022-12-09 15:30:00,86.6,86.61,86.48,86.48,36777.0,86.6,86.61,86.48,86.48,36777.0
2022-12-09 15:40:00,86.47,86.53,86.38,86.39,53484.0,86.47,86.53,86.38,86.39,53484.0
2022-12-09 15:50:00,86.38,86.38,86.15,86.25,180432.0,86.38,86.38,86.15,86.25,180432.0
2022-12-12 09:30:00,86.54,86.85,85.9,86.48,61892.0,86.54,86.85,85.9,86.48,61892.0
2022-12-12 09:40:00,86.54,86.7,86.28,86.4,51030.0,86.54,86.7,86.28,86.4,51030.0
2022-12-12 09:50:00,86.41,86.43,86.01,86.16,51717.0,86.41,86.43,86.01,86.16,51717.0
2022-12-12 10:00:00,86.2,86.39,86.09,86.25,91319.0,86.2,86.39,86.09,86.25,91319.0
2022-12-12 10:10:00,86.26,86.62,86.19,86.6,78962.0,86.26,86.62,86.19,86.6,78962.0
2022-12-12 10:20:00,86.61,86.9,86.46,86.81,36525.0,86.61,86.9,86.46,86.81,36525.0
2022-12-12 10:30:00,86.84,86.98,86.78,86.81,22023.0,86.84,86.98,86.78,86.81,22023.0
2022-12-12 10:40:00,86.81,87.18,86.81,87.06,46448.0,86.81,87.18,86.81,87.06,46448.0
2022-12-12 10:50:00,87.05,87.05,86.89,86.89,23085.0,87.05,87.05,86.89,86.89,23085.0
2022-12-12 11:00:00,86.88,86.91,86.62,86.65,56483.0,86.88,86.91,86.62,86.65,56483.0
2022-12-12 11:10:00,86.65,86.72,86.52,86.64,31544.0,86.65,86.72,86.52,86.64,31544.0
2022-12-12 11:20:00,86.63,86.8,86.63,86.75,38007.0,86.63,86.8,86.63,86.75,38007.0
2022-12-12 11:30:00,86.77,86.88,86.7,86.88,59534.0,86.77,86.88,86.7,86.88,59534.0
2022-12-12 11:40:00,86.9,87.13,86.87,87.11,24140.0,86.9,87.13,86.87,87.11,24140.0
2022-12-12 11:50:00,87.12,87.19,87.0,87.08,19018.0,87.12,87.19,87.0,87.08,19018.0
2022-12-12 12:00:00,87.07,87.13,86.93,86.98,17798.0,87.07,87.13,86.93,86.98,17798.0
2022-12-12 12:10:00,86.98,86.98,86.62,86.9,105413.0,86.98,86.98,86.62,86.9,105413.0
2022-12-12 12:20:00,86.88,86.92,86.76,86.91,25482.0,86.88,86.92,86.76,86.91,25482.0
2022-12-12 12:30:00,86.91,86.97,86.87,86.95,34955.0,86.91,86.97,86.87,86.95,34955.0
2022-12-12 12:40:00,86.95,87.01,86.76,86.81,30753.0,86.95,87.01,86.76,86.81,30753.0
2022-12-12 12:50:00,86.84,86.97,86.8,86.83,118749.0,86.84,86.97,86.8,86.83,118749.0
2022-12-12 13:00:00,86.83,86.86,86.74,86.79,8288.0,86.83,86.86,86.74,86.79,8288.0
2022-12-12 13:10:00,86.8,86.92,86.74,86.92,9965.0,86.8,86.92,86.74,86.92,9965.0
2022-12-12 13:20:00,86.91,86.92,86.85,86.89,31466.0,86.91,86.92,86.85,86.89,31466.0
2022-12-12 13:30:00,86.9,86.96,86.82,86.94,20337.0,86.9,86.96,86.82,86.94,20337.0
2022-12-12 13:40:00,86.95,86.97,86.77,86.86,22214.0,86.95,86.97,86.77,86.86,22214.0
2022-12-12 13:50:00,86.87,86.93,86.83,86.89,14258.0,86.87,86.93,86.83,86.89,14258.0
2022-12-12 14:00:00,86.89,86.96,86.86,86.95,16468.0,86.89,86.96,86.86,86.95,16468.0
2022-12-12 14:10:00,86.94,86.96,86.83,86.89,30636.0,86.94,86.96,86.83,86.89,30636.0
2022-12-12 14:20:00,86.92,86.94,86.82,86.91,26062.0,86.92,86.94,86.82,86.91,26062.0
2022-12-12 14:30:00,86.9,86.99,86.79,86.84,31439.0,86.9,86.99,86.79,86.84,31439.0
2022-12-12 14:40:00,86.86,86.94,86.86,86.89,20464.0,86.86,86.94,86.86,86.89,20464.0
2022-12-12 14:50:00,86.89,87.03,86.88,86.95,49239.0,86.89,87.03,86.88,86.95,49239.0
2022-12-12 15:00:00,86.96,87.03,86.92,86.97,60104.0,86.96,87.03,86.92,86.97,60104.0
2022-12-12 15:10:00,86.97,87.0,86.88,86.92,93540.0,86.97,87.0,86.88,86.92,93540.0
2022-12-12 15:20:00,86.92,86.99,86.92,86.95,57138.0,86.92,86.99,86.92,86.95,57138.0
2022-12-12 15:30:00,86.95,87.02,86.9,86.9,87858.0,86.95,87.02,86.9,86.9,87858.0
2022-12-12 15:40:00,86.92,86.98,86.81,86.88,142163.0,86.92,86.98,86.81,86.88,142163.0
2022-12-12 15:50:00,86.88,86.95,86.83,86.91,294403.0,86.88,86.95,86.83,86.91,294403.0
2022-12-13 09:30:00,85.98,86.06,85.13,85.61,136123.0,85.98,86.06,85.13,85.61,136123.0
2022-12-13 09:40:00,85.57,85.57,85.01,85.11,83729.0,85.57,85.57,85.01,85.11,83729.0
2022-12-13 09:50:00,85.12,85.48,85.05,85.32,65641.0,85.12,85.48,85.05,85.32,65641.0
2022-12-13 10:00:00,85.26,85.28,84.24,84.8,116249.0,85.26,85.28,84.24,84.8,116249.0
2022-12-13 10:10:00,84.74,84.89,84.45,84.54,135404.0,84.74,84.89,84.45,84.54,135404.0
2022-12-13 10:20:00,84.5,84.55,83.96,84.18,75202.0,84.5,84.55,83.96,84.18,75202.0
2022-12-13 10:30:00,84.16,84.26,83.84,83.98,54514.0,84.16,84.26,83.84,83.98,54514.0
2022-12-13 10:40:00,83.99,84.22,83.92,84.15,74126.0,83.99,84.22,83.92,84.15,74126.0
2022-12-13 10:50:00,84.13,84.18,83.91,83.92,94141.0,84.13,84.18,83.91,83.92,94141.0
2022-12-13 11:00:00,83.94,83.96,83.05,83.12,92852.0,83.94,83.96,83.05,83.12,92852.0
2022-12-13 11:10:00,83.11,83.64,83.09,83.3,86209.0,83.11,83.64,83.09,83.3,86209.0
2022-12-13 11:20:00,83.3,83.46,83.09,83.45,126340.0,83.3,83.46,83.09,83.45,126340.0
2022-12-13 11:30:00,83.45,83.7,83.43,83.57,46270.0,83.45,83.7,83.43,83.57,46270.0
2022-12-13 11:40:00,83.56,83.59,83.07,83.09,101245.0,83.56,83.59,83.07,83.09,101245.0
2022-12-13 11:50:00,83.08,83.33,82.98,83.33,47359.0,83.08,83.33,82.98,83.33,47359.0
2022-12-13 12:00:00,83.33,83.46,83.19,83.22,30801.0,83.33,83.46,83.19,83.22,30801.0
2022-12-13 12:10:00,83.18,83.18,82.95,83.03,40379.0,83.18,83.18,82.95,83.03,40379.0
2022-12-13 12:20:00,83.0,83.28,82.99,83.1,28483.0,83.0,83.28,82.99,83.1,28483.0
2022-12-13 12:30:00,83.09,83.15,82.91,83.15,45225.0,83.09,83.15,82.91,83.15,45225.0
2022-12-13 12:40:00,83.16,83.24,82.97,83.0,85097.0,83.16,83.24,82.97,83.0,85097.0
2022-12-13 12:50:00,83.0,83.03,82.6,82.74,116037.0,83.0,83.03,82.6,82.74,116037.0
2022-12-13 13:00:00,82.75,82.98,82.74,82.9,26476.0,82.75,82.98,82.74,82.9,26476.0
2022-12-13 13:10:00,82.9,83.17,82.88,83.15,63710.0,82.9,83.17,82.88,83.15,63710.0
2022-12-13 13:20:00,83.15,83.51,83.12,83.33,112783.0,83.15,83.51,83.12,83.33,112783.0
2022-12-13 13:30:00,83.34,83.48,83.28,83.34,41927.0,83.34,83.48,83.28,83.34,41927.0
2022-12-13 13:40:00,83.34,83.66,83.29,83.48,35866.0,83.34,83.66,83.29,83.48,35866.0
2022-12-13 13:50:00,83.48,83.52,83.19,83.5,48518.0,83.48,83.52,83.19,83.5,48518.0
2022-12-13 14:00:00,83.49,83.52,83.26,83.3,30293.0,83.49,83.52,83.26,83.3,30293.0
2022-12-13 14:10:00,83.29,83.42,83.15,83.36,38827.0,83.29,83.42,83.15,83.36,38827.0
2022-12-13 14:20:00,83.37,83.41,83.22,83.25,24908.0,83.37,83.41,83.22,83.25,24908.0
2022-12-13 14:30:00,83.25,83.42,83.23,83.39,30912.0,83.25,83.42,83.23,83.39,30912.0
2022-12-13 14:40:00,83.4,83.52,83.38,83.48,32958.0,83.4,83.52,83.38,83.48,32958.0
2022-12-13 14:50:00,83.46,83.48,83.12,83.15,36529.0,83.46,83.48,83.12,83.15,36529.0
2022-12-13 15:00:00,83.15,83.15,82.85,83.09,48747.0,83.15,83.15,82.85,83.09,48747.0
2022-12-13 15:10:00,83.07,83.25,83.01,83.24,32338.0,83.07,83.25,83.01,83.24,32338.0
2022-12-13 15:20:00,83.24,83.27,83.11,83.15,46764.0,83.24,83.27,83.11,83.15,46764.0
2022-12-13 15:30:00,83.16,83.42,83.1,83.16,55117.0,83.16,83.42,83.1,83.16,55117.0
2022-12-13 15:40:00,83.16,83.38,83.12,83.37,127432.0,83.16,83.38,83.12,83.37,127432.0
2022-12-13 15:50:00,83.38,83.45,83.19,83.23,329114.0,83.38,83.45,83.19,83.23,329114.0
2022-12-14 09:30:00,83.48,84.39,82.81,82.81,133726.0,83.48,84.39,82.81,82.81,133726.0
2022-12-14 09:40:00,82.84,83.02,82.72,82.95,21902.0,82.84,83.02,82.72,82.95,21902.0
2022-12-14 09:50:00,82.98,83.07,82.77,82.82,47554.0,82.98,83.07,82.77,82.82,47554.0
2022-12-14 10:00:00,82.82,82.86,82.51,82.62,38798.0,82.82,82.86,82.51,82.62,38798.0
2022-12-14 10:10:00,82.65,82.77,82.49,82.75,65261.0,82.65,82.77,82.49,82.75,65261.0
2022-12-14 10:20:00,82.76,83.0,82.67,83.0,43526.0,82.76,83.0,82.67,83.0,43526.0
2022-12-14 10:30:00,82.97,83.01,82.76,82.99,35170.0,82.97,83.01,82.76,82.99,35170.0
2022-12-14 10:40:00,83.0,83.02,82.87,82.9,28743.0,83.0,83.02,82.87,82.9,28743.0
2022-12-14 10:50:00,82.91,82.95,82.68,82.76,38056.0,82.91,82.95,82.68,82.76,38056.0
2022-12-14 11:00:00,82.79,82.98,82.79,82.89,36284.0,82.79,82.98,82.79,82.89,36284.0
2022-12-14 11:10:00,82.9,83.0,82.87,82.94,20200.0,82.9,83.0,82.87,82.94,20200.0
2022-12-14 11:20:00,82.93,83.01,82.85,82.96,62404.0,82.93,83.01,82.85,82.96,62404.0
2022-12-14 11:30:00,82.96,83.01,82.89,82.94,47685.0,82.96,83.01,82.89,82.94,47685.0
2022-12-14 11:40:00,82.93,83.0,82.89,82.92,40626.0,82.93,83.0,82.89,82.92,40626.0
2022-12-14 11:50:00,82.92,82.98,82.77,82.95,43342.0,82.92,82.98,82.77,82.95,43342.0
2022-12-14 12:00:00,82.95,83.01,82.91,82.96,16284.0,82.95,83.01,82.91,82.96,16284.0
2022-12-14 12:10:00,82.95,83.01,82.92,82.98,17538.0,82.95,83.01,82.92,82.98,17538.0
2022-12-14 12:20:00,82.99,83.15,82.95,83.14,145044.0,82.99,83.15,82.95,83.14,145044.0
2022-12-14 12:30:00,83.14,83.48,83.12,83.43,146507.0,83.14,83.48,83.12,83.43,146507.0
2022-12-14 12:40:00,83.43,83.63,83.36,83.38,59267.0,83.43,83.63,83.36,83.38,59267.0
2022-12-14 12:50:00,83.36,83.53,83.32,83.33,30719.0,83.36,83.53,83.32,83.33,30719.0
2022-12-14 13:00:00,83.32,83.35,83.23,83.26,19706.0,83.32,83.35,83.23,83.26,19706.0
2022-12-14 13:10:00,83.26,83.28,83.06,83.06,64716.0,83.26,83.28,83.06,83.06,64716.0
2022-12-14 13:20:00,83.06,83.13,82.94,82.95,51755.0,83.06,83.13,82.94,82.95,51755.0
2022-12-14 13:30:00,82.95,83.11,82.87,83.05,74628.0,82.95,83.11,82.87,83.05,74628.0
2022-12-14 13:40:00,83.05,83.08,82.91,82.91,83177.0,83.05,83.08,82.91,82.91,83177.0
2022-12-14 13:50:00,82.93,82.93,82.61,82.61,81122.0,82.93,82.93,82.61,82.61,81122.0
2022-12-14 14:00:00,82.61,82.62,81.96,82.09,78556.0,82.61,82.62,81.96,82.09,78556.0
2022-12-14 14:10:00,82.11,82.57,81.99,82.57,51525.0,82.11,82.57,81.99,82.57,51525.0
2022-12-14 14:20:00,82.49,82.65,82.41,82.56,23899.0,82.49,82.65,82.41,82.56,23899.0
2022-12-14 14:30:00,82.55,82.66,82.04,82.45,42862.0,82.55,82.66,82.04,82.45,42862.0
2022-12-14 14:40:00,82.46,82.82,82.37,82.77,46631.0,82.46,82.82,82.37,82.77,46631.0
2022-12-14 14:50:00,82.8,83.12,82.52,83.12,93768.0,82.8,83.12,82.52,83.12,93768.0
2022-12-14 15:00:00,83.1,83.52,82.91,83.3,151515.0,83.1,83.52,82.91,83.3,151515.0
2022-12-14 15:10:00,83.33,83.57,83.14,83.33,96962.0,83.33,83.57,83.14,83.33,96962.0
2022-12-14 15:20:00,83.33,83.66,83.05,83.05,159562.0,83.33,83.66,83.05,83.05,159562.0
2022-12-14 15:30:00,83.04,83.04,82.7,82.97,48984.0,83.04,83.04,82.7,82.97,48984.0
2022-12-14 15:40:00,82.96,83.2,82.96,83.18,70657.0,82.96,83.2,82.96,83.18,70657.0
2022-12-14 15:50:00,83.17,83.33,82.98,83.0,341740.0,83.17,83.33,82.98,83.0,341740.0
2022-12-15 09:30:00,82.35,82.9,82.01,82.66,31853.0,82.35,82.9,82.01,82.66,31853.0
2022-12-15 09:40:00,82.69,82.74,82.25,82.27,36198.0,82.69,82.74,82.25,82.27,36198.0
2022-12-15 09:50:00,82.3,82.4,81.89,81.9,28735.0,82.3,82.4,81.89,81.9,28735.0
2022-12-15 10:00:00,81.89,82.6,81.72,82.6,35404.0,81.89,82.6,81.72,82.6,35404.0
2022-12-15 10:10:00,82.57,82.57,82.35,82.49,28490.0,82.57,82.57,82.35,82.49,28490.0
2022-12-15 10:20:00,82.48,82.53,82.3,82.45,35488.0,82.48,82.53,82.3,82.45,35488.0
2022-12-15 10:30:00,82.47,82.55,82.27,82.41,42495.0,82.47,82.55,82.27,82.41,42495.0
2022-12-15 10:40:00,82.38,82.4,82.07,82.11,41856.0,82.38,82.4,82.07,82.11,41856.0
2022-12-15 10:50:00,82.11,82.17,81.67,81.88,43275.0,82.11,82.17,81.67,81.88,43275.0
2022-12-15 11:00:00,81.9,82.17,81.9,82.03,18547.0,81.9,82.17,81.9,82.03,18547.0
2022-12-15 11:10:00,82.04,82.04,81.68,81.74,26306.0,82.04,82.04,81.68,81.74,26306.0
2022-12-15 11:20:00,81.72,81.74,81.32,81.35,37702.0,81.72,81.74,81.32,81.35,37702.0
2022-12-15 11:30:00,81.37,81.5,81.25,81.39,35614.0,81.37,81.5,81.25,81.39,35614.0
2022-12-15 11:40:00,81.41,81.41,81.06,81.09,47546.0,81.41,81.41,81.06,81.09,47546.0
2022-12-15 11:50:00,81.11,81.27,81.06,81.19,29650.0,81.11,81.27,81.06,81.19,29650.0
2022-12-15 12:00:00,81.22,81.39,81.12,81.13,39945.0,81.22,81.39,81.12,81.13,39945.0
2022-12-15 12:10:00,81.13,81.17,80.98,81.06,35629.0,81.13,81.17,80.98,81.06,35629.0
2022-12-15 12:20:00,81.05,81.06,80.89,80.98,35785.0,81.05,81.06,80.89,80.98,35785.0
2022-12-15 12:30:00,80.95,81.06,80.88,80.88,23973.0,80.95,81.06,80.88,80.88,23973.0
2022-12-15 12:40:00,80.9,80.95,80.76,80.83,23822.0,80.9,80.95,80.76,80.83,23822.0
2022-12-15 12:50:00,80.81,80.82,80.68,80.68,22478.0,80.81,80.82,80.68,80.68,22478.0
2022-12-15 13:00:00,80.69,80.69,80.49,80.59,27116.0,80.69,80.69,80.49,80.59,27116.0
2022-12-15 13:10:00,80.57,80.7,80.57,80.65,29989.0,80.57,80.7,80.57,80.65,29989.0
2022-12-15 13:20:00,80.64,80.73,80.63,80.63,40350.0,80.64,80.73,80.63,80.63,40350.0
2022-12-15 13:30:00,80.65,80.68,80.55,80.61,43489.0,80.65,80.68,80.55,80.61,43489.0
2022-12-15 13:40:00,80.6,80.67,80.48,80.48,49997.0,80.6,80.67,80.48,80.48,49997.0
2022-12-15 13:50:00,80.5,80.5,80.24,80.25,64072.0,80.5,80.5,80.24,80.25,64072.0
2022-12-15 14:00:00,80.25,80.32,80.11,80.13,61891.0,80.25,80.32,80.11,80.13,61891.0
2022-12-15 14:10:00,80.13,80.16,79.99,80.04,68094.0,80.13,80.16,79.99,80.04,68094.0
2022-12-15 14:20:00,80.05,80.19,79.97,80.16,47431.0,80.05,80.19,79.97,80.16,47431.0
2022-12-15 14:30:00,80.16,80.33,80.12,80.33,40125.0,80.16,80.33,80.12,80.33,40125.0
2022-12-15 14:40:00,80.35,80.5,80.31,80.33,28937.0,80.35,80.5,80.31,80.33,28937.0
2022-12-15 14:50:00,80.32,80.32,79.99,80.15,172806.0,80.32,80.32,79.99,80.15,172806.0
2022-12-15 15:00:00,80.15,80.45,80.11,80.37,141488.0,80.15,80.45,80.11,80.37,141488.0
2022-12-15 15:10:00,80.36,80.39,80.2,80.25,85534.0,80.36,80.39,80.2,80.25,85534.0
2022-12-15 15:20:00,80.25,80.31,80.16,80.24,68612.0,80.25,80.31,80.16,80.24,68612.0
2022-12-15 15:30:00,80.24,80.31,80.12,80.16,101636.0,80.24,80.31,80.12,80.16,101636.0
2022-12-15 15:40:00,80.16,80.31,80.14,80.2,128848.0,80.16,80.31,80.14,80.2,128848.0
2022-12-15 15:50:00,80.19,80.28,80.14,80.27,428334.0,80.19,80.28,80.14,80.27,428334.0
2022-12-16 09:30:00,80.45,82.13,80.11,81.91,524185.0,80.45,82.13,80.11,81.91,524185.0
2022-12-16 09:40:00,81.98,82.5,81.41,81.46,214271.0,81.98,82.5,81.41,81.46,214271.0
2022-12-16 09:50:00,81.57,81.57,80.87,81.07,117438.0,81.57,81.57,80.87,81.07,117438.0
2022-12-16 10:00:00,81.06,81.09,80.18,80.37,117807.0,81.06,81.09,80.18,80.37,117807.0
2022-12-16 10:10:00,80.39,80.41,80.12,80.3,124532.0,80.39,80.41,80.12,80.3,124532.0
2022-12-16 10:20:00,80.3,80.73,80.22,80.57,110985.0,80.3,80.73,80.22,80.57,110985.0
2022-12-16 10:30:00,80.58,80.66,80.07,80.25,119458.0,80.58,80.66,80.07,80.25,119458.0
2022-12-16 10:40:00,80.26,81.0,80.23,80.73,100264.0,80.26,81.0,80.23,80.73,100264.0
2022-12-16 10:50:00,80.72,80.86,80.52,80.83,112065.0,80.72,80.86,80.52,80.83,112065.0
2022-12-16 11:00:00,80.83,80.95,80.65,80.71,140821.0,80.83,80.95,80.65,80.71,140821.0
2022-12-16 11:10:00,80.7,80.82,80.52,80.62,92330.0,80.7,80.82,80.52,80.62,92330.0
2022-12-16 11:20:00,80.6,80.71,80.46,80.58,58947.0,80.6,80.71,80.46,80.58,58947.0
2022-12-16 11:30:00,80.59,80.67,80.37,80.4,45442.0,80.59,80.67,80.37,80.4,45442.0
2022-12-16 11:40:00,80.41,80.42,80.2,80.25,23419.0,80.41,80.42,80.2,80.25,23419.0
2022-12-16 11:50:00,80.26,80.29,80.1,80.11,23775.0,80.26,80.29,80.1,80.11,23775.0
2022-12-16 12:00:00,80.12,80.15,79.8,79.81,29522.0,80.12,80.15,79.8,79.81,29522.0
2022-12-16 12:10:00,79.81,80.11,79.76,80.09,33872.0,79.81,80.11,79.76,80.09,33872.0
2022-12-16 12:20:00,80.1,80.27,80.06,80.16,40148.0,80.1,80.27,80.06,80.16,40148.0
2022-12-16 12:30:00,80.14,80.37,80.11,80.31,32974.0,80.14,80.37,80.11,80.31,32974.0
2022-12-16 12:40:00,80.31,80.32,80.1,80.17,31359.0,80.31,80.32,80.1,80.17,31359.0
2022-12-16 12:50:00,80.17,80.18,79.9,79.98,36553.0,80.17,80.18,79.9,79.98,36553.0
2022-12-16 13:00:00,79.97,80.05,79.92,80.03,36889.0,79.97,80.05,79.92,80.03,36889.0
2022-12-16 13:10:00,80.04,80.13,79.93,80.1,33722.0,80.04,80.13,79.93,80.1,33722.0
2022-12-16 13:20:00,80.07,80.08,79.82,79.83,47075.0,80.07,80.08,79.82,79.83,47075.0
2022-12-16 13:30:00,79.83,80.02,79.82,79.98,42942.0,79.83,80.02,79.82,79.98,42942.0
2022-12-16 13:40:00,79.99,80.1,79.96,80.06,46938.0,79.99,80.1,79.96,80.06,46938.0
2022-12-16 13:50:00,80.06,80.22,79.96,80.21,56910.0,80.06,80.22,79.96,80.21,56910.0
2022-12-16 14:00:00,80.2,80.66,80.17,80.6,127678.0,80.2,80.66,80.17,80.6,127678.0
2022-12-16 14:10:00,80.59,80.8,80.54,80.56,65577.0,80.59,80.8,80.54,80.56,65577.0
2022-12-16 14:20:00,80.56,80.65,80.48,80.48,78481.0,80.56,80.65,80.48,80.48,78481.0
2022-12-16 14:30:00,80.48,80.68,80.48,80.62,49878.0,80.48,80.68,80.48,80.62,49878.0
2022-12-16 14:40:00,80.59,80.71,80.58,80.68,39137.0,80.59,80.71,80.58,80.68,39137.0
2022-12-16 14:50:00,80.69,81.19,80.69,81.12,69186.0,80.69,81.19,80.69,81.12,69186.0
2022-12-16 15:00:00,81.12,81.36,81.06,81.31,116854.0,81.12,81.36,81.06,81.31,116854.0
2022-12-16 15:10:00,81.31,81.67,81.28,81.56,70431.0,81.31,81.67,81.28,81.56,70431.0
2022-12-16 15:20:00,81.56,81.74,81.48,81.63,77281.0,81.56,81.74,81.48,81.63,77281.0
2022-12-16 15:30:00,81.62,81.74,81.3,81.31,122272.0,81.62,81.74,81.3,81.31,122272.0
2022-12-16 15:40:00,81.3,81.67,81.28,81.54,177469.0,81.3,81.67,81.28,81.54,177469.0
2022-12-16 15:50:00,81.53,81.83,81.29,81.35,551981.0,81.53,81.83,81.29,81.35,551981.0
2022-12-19 09:30:00,81.1,81.28,80.55,80.89,49671.0,81.1,81.28,80.55,80.89,49671.0
2022-12-19 09:40:00,80.92,81.04,80.35,80.44,43214.0,80.92,81.04,80.35,80.44,43214.0
2022-12-19 09:50:00,80.45,80.68,80.41,80.6,40282.0,80.45,80.68,80.41,80.6,40282.0
2022-12-19 10:00:00,80.58,80.99,80.5,80.9,62410.0,80.58,80.99,80.5,80.9,62410.0
2022-12-19 10:10:00,80.9,81.4,80.85,81.23,86459.0,80.9,81.4,80.85,81.23,86459.0
2022-12-19 10:20:00,81.25,81.49,81.18,81.41,89813.0,81.25,81.49,81.18,81.41,89813.0
2022-12-19 10:30:00,81.43,81.46,81.18,81.45,32680.0,81.43,81.46,81.18,81.45,32680.0
2022-12-19 10:40:00,81.44,81.9,81.42,81.9,53239.0,81.44,81.9,81.42,81.9,53239.0
2022-12-19 10:50:00,81.91,81.98,81.63,81.74,42093.0,81.91,81.98,81.63,81.74,42093.0
2022-12-19 11:00:00,81.73,82.13,81.64,82.11,58714.0,81.73,82.13,81.64,82.11,58714.0
2022-12-19 11:10:00,82.11,82.29,81.98,82.16,43094.0,82.11,82.29,81.98,82.16,43094.0
2022-12-19 11:20:00,82.16,82.17,81.85,82.05,35839.0,82.16,82.17,81.85,82.05,35839.0
2022-12-19 11:30:00,82.04,82.07,81.75,81.85,27739.0,82.04,82.07,81.75,81.85,27739.0
2022-12-19 11:40:00,81.86,81.91,81.72,81.89,29829.0,81.86,81.91,81.72,81.89,29829.0
2022-12-19 11:50:00,81.89,81.89,81.77,81.87,18494.0,81.89,81.89,81.77,81.87,18494.0
2022-12-19 12:00:00,81.89,82.08,81.89,82.03,29990.0,81.89,82.08,81.89,82.03,29990.0
2022-12-19 12:10:00,82.03,82.03,81.85,81.94,17194.0,82.03,82.03,81.85,81.94,17194.0
2022-12-19 12:20:00,81.93,82.04,81.81,81.87,23398.0,81.93,82.04,81.81,81.87,23398.0
2022-12-19 12:30:00,81.87,81.88,81.63,81.67,18633.0,81.87,81.88,81.63,81.67,18633.0
2022-12-19 12:40:00,81.68,81.72,81.56,81.7,16480.0,81.68,81.72,81.56,81.7,16480.0
2022-12-19 12:50:00,81.69,81.73,81.6,81.62,17519.0,81.69,81.73,81.6,81.62,17519.0
2022-12-19 13:00:00,81.63,81.67,81.51,81.54,14760.0,81.63,81.67,81.51,81.54,14760.0
2022-12-19 13:10:00,81.55,81.62,81.48,81.62,19053.0,81.55,81.62,81.48,81.62,19053.0
2022-12-19 13:20:00,81.63,81.76,81.61,81.67,17402.0,81.63,81.76,81.61,81.67,17402.0
2022-12-19 13:30:00,81.67,81.68,81.48,81.62,18381.0,81.67,81.68,81.48,81.62,18381.0
2022-12-19 13:40:00,81.62,81.63,81.49,81.52,20483.0,81.62,81.63,81.49,81.52,20483.0
2022-12-19 13:50:00,81.51,81.6,81.43,81.53,14235.0,81.51,81.6,81.43,81.53,14235.0
2022-12-19 14:00:00,81.52,81.57,81.42,81.54,29455.0,81.52,81.57,81.42,81.54,29455.0
2022-12-19 14:10:00,81.54,81.54,81.35,81.38,16102.0,81.54,81.54,81.35,81.38,16102.0
2022-12-19 14:20:00,81.37,81.42,81.25,81.28,23853.0,81.37,81.42,81.25,81.28,23853.0
2022-12-19 14:30:00,81.28,81.33,81.22,81.23,39015.0,81.28,81.33,81.22,81.23,39015.0
2022-12-19 14:40:00,81.23,81.36,81.12,81.26,23055.0,81.23,81.36,81.12,81.26,23055.0
2022-12-19 14:50:00,81.26,81.26,81.09,81.13,40964.0,81.26,81.26,81.09,81.13,40964.0
2022-12-19 15:00:00,81.13,81.14,80.92,81.03,27554.0,81.13,81.14,80.92,81.03,27554.0
2022-12-19 15:10:00,81.03,81.14,80.99,81.14,35361.0,81.03,81.14,80.99,81.14,35361.0
2022-12-19 15:20:00,81.14,81.18,80.94,81.13,47222.0,81.14,81.18,80.94,81.13,47222.0
2022-12-19 15:30:00,81.14,81.2,81.01,81.04,45054.0,81.14,81.2,81.01,81.04,45054.0
2022-12-19 15:40:00,81.03,81.33,81.02,81.33,97847.0,81.03,81.33,81.02,81.33,97847.0
2022-12-19 15:50:00,81.33,81.48,81.22,81.4,235725.0,81.33,81.48,81.22,81.4,235725.0
2022-12-20 09:30:00,81.7,81.85,81.34,81.62,58986.0,81.7,81.85,81.34,81.62,58986.0
2022-12-20 09:40:00,81.64,81.64,81.06,81.12,35674.0,81.64,81.64,81.06,81.12,35674.0
2022-12-20 09:50:00,81.08,81.62,81.08,81.61,12592.0,81.08,81.62,81.08,81.61,12592.0
2022-12-20 10:00:00,81.6,81.96,81.57,81.83,54430.0,81.6,81.96,81.57,81.83,54430.0
2022-12-20 10:10:00,81.84,82.01,81.64,81.97,28806.0,81.84,82.01,81.64,81.97,28806.0
2022-12-20 10:20:00,81.96,82.13,81.87,81.91,24895.0,81.96,82.13,81.87,81.91,24895.0
2022-12-20 10:30:00,81.91,81.95,81.79,81.81,22284.0,81.91,81.95,81.79,81.81,22284.0
2022-12-20 10:40:00,81.8,81.9,81.6,81.81,29850.0,81.8,81.9,81.6,81.81,29850.0
2022-12-20 10:50:00,81.8,81.95,81.77,81.8,20276.0,81.8,81.95,81.77,81.8,20276.0
2022-12-20 11:00:00,81.8,81.81,81.64,81.68,19294.0,81.8,81.81,81.64,81.68,19294.0
2022-12-20 11:10:00,81.66,81.72,81.34,81.42,22162.0,81.66,81.72,81.34,81.42,22162.0
2022-12-20 11:20:00,81.45,81.5,81.36,81.41,19160.0,81.45,81.5,81.36,81.41,19160.0
2022-12-20 11:30:00,81.42,81.48,81.36,81.41,16632.0,81.42,81.48,81.36,81.41,16632.0
2022-12-20 11:40:00,81.43,81.45,81.16,81.22,20193.0,81.43,81.45,81.16,81.22,20193.0
2022-12-20 11:50:00,81.23,81.31,81.13,81.31,16168.0,81.23,81.31,81.13,81.31,16168.0
2022-12-20 12:00:00,81.29,81.41,81.27,81.31,16424.0,81.29,81.41,81.27,81.31,16424.0
2022-12-20 12:10:00,81.3,81.36,81.27,81.32,15253.0,81.3,81.36,81.27,81.32,15253.0
2022-12-20 12:20:00,81.32,81.38,81.26,81.31,14785.0,81.32,81.38,81.26,81.31,14785.0
2022-12-20 12:30:00,81.27,81.31,80.99,81.0,61686.0,81.27,81.31,80.99,81.0,61686.0
2022-12-20 12:40:00,81.01,81.04,80.9,80.98,20937.0,81.01,81.04,80.9,80.98,20937.0
2022-12-20 12:50:00,80.96,81.05,80.94,81.01,8566.0,80.96,81.05,80.94,81.01,8566.0
2022-12-20 13:00:00,80.99,81.03,80.76,80.81,18962.0,80.99,81.03,80.76,80.81,18962.0
2022-12-20 13:10:00,80.81,80.94,80.76,80.85,13963.0,80.81,80.94,80.76,80.85,13963.0
2022-12-20 13:20:00,80.84,80.92,80.83,80.86,12116.0,80.84,80.92,80.83,80.86,12116.0
2022-12-20 13:30:00,80.84,80.91,80.79,80.83,21293.0,80.84,80.91,80.79,80.83,21293.0
2022-12-20 13:40:00,80.84,80.86,80.65,80.68,21611.0,80.84,80.86,80.65,80.68,21611.0
2022-12-20 13:50:00,80.67,80.74,80.63,80.66,18971.0,80.67,80.74,80.63,80.66,18971.0
2022-12-20 14:00:00,80.67,80.76,80.61,80.67,21331.0,80.67,80.76,80.61,80.67,21331.0
2022-12-20 14:10:00,80.67,80.77,80.65,80.73,25604.0,80.67,80.77,80.65,80.73,25604.0
2022-12-20 14:20:00,80.73,80.74,80.63,80.73,20282.0,80.73,80.74,80.63,80.73,20282.0
2022-12-20 14:30:00,80.73,80.76,80.64,80.69,23898.0,80.73,80.76,80.64,80.69,23898.0
2022-12-20 14:40:00,80.7,80.71,80.51,80.53,20206.0,80.7,80.71,80.51,80.53,20206.0
2022-12-20 14:50:00,80.52,80.52,80.33,80.36,91320.0,80.52,80.52,80.33,80.36,91320.0
2022-12-20 15:00:00,80.34,80.35,80.13,80.16,27304.0,80.34,80.35,80.13,80.16,27304.0
2022-12-20 15:10:00,80.15,80.35,80.14,80.17,32520.0,80.15,80.35,80.14,80.17,32520.0
2022-12-20 15:20:00,80.17,80.34,80.15,80.34,59929.0,80.17,80.34,80.15,80.34,59929.0
2022-12-20 15:30:00,80.35,80.56,80.34,80.56,87309.0,80.35,80.56,80.34,80.56,87309.0
2022-12-20 15:40:00,80.55,80.74,80.46,80.5,120145.0,80.55,80.74,80.46,80.5,120145.0
2022-12-20 15:50:00,80.5,80.54,80.26,80.36,301424.0,80.5,80.54,80.26,80.36,301424.0
2022-12-21 09:30:00,80.59,80.82,80.27,80.27,56056.0,80.59,80.82,80.27,80.27,56056.0
2022-12-21 09:40:00,80.23,80.25,79.53,79.53,47983.0,80.23,80.25,79.53,79.53,47983.0
2022-12-21 09:50:00,79.54,79.7,79.39,79.65,39840.0,79.54,79.7,79.39,79.65,39840.0
2022-12-21 10:00:00,79.62,79.98,79.61,79.9,126450.0,79.62,79.98,79.61,79.9,126450.0
2022-12-21 10:10:00,79.9,80.21,79.84,80.21,68679.0,79.9,80.21,79.84,80.21,68679.0
2022-12-21 10:20:00,80.21,80.76,80.12,80.61,318935.0,80.21,80.76,80.12,80.61,318935.0
2022-12-21 10:30:00,80.64,80.75,80.41,80.5,32485.0,80.64,80.75,80.41,80.5,32485.0
2022-12-21 10:40:00,80.5,80.6,80.37,80.52,46203.0,80.5,80.6,80.37,80.52,46203.0
2022-12-21 10:50:00,80.53,80.8,80.51,80.76,33164.0,80.53,80.8,80.51,80.76,33164.0
2022-12-21 11:00:00,80.73,80.92,80.7,80.91,25811.0,80.73,80.92,80.7,80.91,25811.0
2022-12-21 11:10:00,80.94,80.96,80.73,80.79,40983.0,80.94,80.96,80.73,80.79,40983.0
2022-12-21 11:20:00,80.79,81.19,80.79,81.17,45393.0,80.79,81.19,80.79,81.17,45393.0
2022-12-21 11:30:00,81.19,81.25,80.96,80.98,24783.0,81.19,81.25,80.96,80.98,24783.0
2022-12-21 11:40:00,80.97,81.02,80.8,80.83,20017.0,80.97,81.02,80.8,80.83,20017.0
2022-12-21 11:50:00,80.83,81.0,80.82,80.92,20029.0,80.83,81.0,80.82,80.92,20029.0
2022-12-21 12:00:00,80.9,80.93,80.79,80.85,20564.0,80.9,80.93,80.79,80.85,20564.0
2022-12-21 12:10:00,80.84,81.06,80.84,80.91,17499.0,80.84,81.06,80.84,80.91,17499.0
2022-12-21 12:20:00,80.93,81.08,80.93,81.06,16510.0,80.93,81.08,80.93,81.06,16510.0
2022-12-21 12:30:00,81.05,81.16,81.03,81.12,19211.0,81.05,81.16,81.03,81.12,19211.0
2022-12-21 12:40:00,81.13,81.15,80.97,81.15,24707.0,81.13,81.15,80.97,81.15,24707.0
2022-12-21 12:50:00,81.14,81.19,81.04,81.12,19910.0,81.14,81.19,81.04,81.12,19910.0
2022-12-21 13:00:00,81.11,81.32,81.08,81.29,21037.0,81.11,81.32,81.08,81.29,21037.0
2022-12-21 13:10:00,81.3,81.37,81.24,81.3,21428.0,81.3,81.37,81.24,81.3,21428.0
2022-12-21 13:20:00,81.29,81.3,81.2,81.29,26409.0,81.29,81.3,81.2,81.29,26409.0
2022-12-21 13:30:00,81.29,81.34,81.22,81.26,25551.0,81.29,81.34,81.22,81.26,25551.0
2022-12-21 13:40:00,81.26,81.38,81.19,81.38,18447.0,81.26,81.38,81.19,81.38,18447.0
2022-12-21 13:50:00,81.38,81.44,81.31,81.44,21965.0,81.38,81.44,81.31,81.44,21965.0
2022-12-21 14:00:00,81.44,81.61,81.44,81.53,34296.0,81.44,81.61,81.44,81.53,34296.0
2022-12-21 14:10:00,81.53,81.66,81.52,81.53,23360.0,81.53,81.66,81.52,81.53,23360.0
2022-12-21 14:20:00,81.53,81.57,81.41,81.42,22600.0,81.53,81.57,81.41,81.42,22600.0
2022-12-21 14:30:00,81.42,81.51,81.37,81.48,27912.0,81.42,81.51,81.37,81.48,27912.0
2022-12-21 14:40:00,81.48,81.5,81.35,81.38,25563.0,81.48,81.5,81.35,81.38,25563.0
2022-12-21 14:50:00,81.38,81.38,81.28,81.3,26863.0,81.38,81.38,81.28,81.3,26863.0
2022-12-21 15:00:00,81.29,81.36,81.26,81.28,42580.0,81.29,81.36,81.26,81.28,42580.0
2022-12-21 15:10:00,81.28,81.33,81.23,81.3,32047.0,81.28,81.33,81.23,81.3,32047.0
2022-12-21 15:20:00,81.3,81.33,81.2,81.22,39279.0,81.3,81.33,81.2,81.22,39279.0
2022-12-21 15:30:00,81.22,81.32,81.21,81.3,45850.0,81.22,81.32,81.21,81.3,45850.0
2022-12-21 15:40:00,81.29,81.33,81.21,81.27,108250.0,81.29,81.33,81.21,81.27,108250.0
2022-12-21 15:50:00,81.27,81.69,81.24,81.65,356283.0,81.27,81.69,81.24,81.65,356283.0
2022-12-22 09:30:00,81.8,82.88,81.63,82.49,131378.0,81.8,82.88,81.63,82.49,131378.0
2022-12-22 09:40:00,82.43,82.61,82.18,82.42,118737.0,82.43,82.61,82.18,82.42,118737.0
2022-12-22 09:50:00,82.42,82.96,82.4,82.52,99137.0,82.42,82.96,82.4,82.52,99137.0
2022-12-22 10:00:00,82.49,82.6,82.12,82.16,68669.0,82.49,82.6,82.12,82.16,68669.0
2022-12-22 10:10:00,82.21,82.53,82.16,82.23,67497.0,82.21,82.53,82.16,82.23,67497.0
2022-12-22 10:20:00,82.2,82.29,82.11,82.13,12335.0,82.2,82.29,82.11,82.13,12335.0
2022-12-22 10:30:00,82.13,82.28,82.05,82.19,28706.0,82.13,82.28,82.05,82.19,28706.0
2022-12-22 10:40:00,82.21,82.38,82.18,82.34,44157.0,82.21,82.38,82.18,82.34,44157.0
2022-12-22 10:50:00,82.35,82.36,82.12,82.12,45243.0,82.35,82.36,82.12,82.12,45243.0
2022-12-22 11:00:00,82.12,82.21,82.02,82.03,17993.0,82.12,82.21,82.02,82.03,17993.0
2022-12-22 11:10:00,82.04,82.19,82.0,82.16,23808.0,82.04,82.19,82.0,82.16,23808.0
2022-12-22 11:20:00,82.16,82.4,82.16,82.35,31218.0,82.16,82.4,82.16,82.35,31218.0
2022-12-22 11:30:00,82.36,82.47,82.22,82.22,28303.0,82.36,82.47,82.22,82.22,28303.0
2022-12-22 11:40:00,82.22,82.25,82.14,82.24,23115.0,82.22,82.25,82.14,82.24,23115.0
2022-12-22 11:50:00,82.25,82.36,82.21,82.34,17860.0,82.25,82.36,82.21,82.34,17860.0
2022-12-22 12:00:00,82.34,82.35,82.17,82.18,23052.0,82.34,82.35,82.17,82.18,23052.0
2022-12-22 12:10:00,82.18,82.27,82.18,82.25,23833.0,82.18,82.27,82.18,82.25,23833.0
2022-12-22 12:20:00,82.26,82.26,82.04,82.12,46232.0,82.26,82.26,82.04,82.12,46232.0
2022-12-22 12:30:00,82.12,82.17,82.06,82.13,39425.0,82.12,82.17,82.06,82.13,39425.0
2022-12-22 12:40:00,82.12,82.18,82.09,82.15,34184.0,82.12,82.18,82.09,82.15,34184.0
2022-12-22 12:50:00,82.16,82.19,82.03,82.07,40961.0,82.16,82.19,82.03,82.07,40961.0
2022-12-22 13:00:00,82.07,82.07,81.8,81.83,25089.0,82.07,82.07,81.8,81.83,25089.0
2022-12-22 13:10:00,81.84,81.99,81.83,81.97,43780.0,81.84,81.99,81.83,81.97,43780.0
2022-12-22 13:20:00,81.97,81.97,81.73,81.73,35994.0,81.97,81.97,81.73,81.73,35994.0
2022-12-22 13:30:00,81.73,81.75,81.47,81.57,62974.0,81.73,81.75,81.47,81.57,62974.0
2022-12-22 13:40:00,81.57,81.58,81.46,81.56,37705.0,81.57,81.58,81.46,81.56,37705.0
2022-12-22 13:50:00,81.56,81.61,81.45,81.49,41279.0,81.56,81.61,81.45,81.49,41279.0
2022-12-22 14:00:00,81.49,81.79,81.49,81.66,36883.0,81.49,81.79,81.49,81.66,36883.0
2022-12-22 14:10:00,81.65,81.82,81.65,81.78,39478.0,81.65,81.82,81.65,81.78,39478.0
2022-12-22 14:20:00,81.77,81.92,81.74,81.92,54382.0,81.77,81.92,81.74,81.92,54382.0
2022-12-22 14:30:00,81.91,82.18,81.9,81.94,43697.0,81.91,82.18,81.9,81.94,43697.0
2022-12-22 14:40:00,81.93,81.96,81.78,81.83,72704.0,81.93,81.96,81.78,81.83,72704.0
2022-12-22 14:50:00,81.83,82.0,81.82,81.94,61428.0,81.83,82.0,81.82,81.94,61428.0
2022-12-22 15:00:00,81.95,82.16,81.92,82.09,114537.0,81.95,82.16,81.92,82.09,114537.0
2022-12-22 15:10:00,82.1,82.1,81.96,82.01,87785.0,82.1,82.1,81.96,82.01,87785.0
2022-12-22 15:20:00,82.01,82.21,82.01,82.15,72235.0,82.01,82.21,82.01,82.15,72235.0
2022-12-22 15:30:00,82.16,82.17,81.81,81.94,210577.0,82.16,82.17,81.81,81.94,210577.0
2022-12-22 15:40:00,81.94,82.17,81.87,82.17,195228.0,81.94,82.17,81.87,82.17,195228.0
2022-12-22 15:50:00,82.17,82.26,82.02,82.26,238814.0,82.17,82.26,82.02,82.26,238814.0
2022-12-23 09:30:00,81.86,82.45,81.76,81.89,84383.0,81.86,82.45,81.76,81.89,84383.0
2022-12-23 09:40:00,81.89,82.3,81.8,82.11,38939.0,81.89,82.3,81.8,82.11,38939.0
2022-12-23 09:50:00,82.13,82.32,81.92,82.02,72101.0,82.13,82.32,81.92,82.02,72101.0
2022-12-23 10:00:00,82.05,82.41,81.97,82.37,173131.0,82.05,82.41,81.97,82.37,173131.0
2022-12-23 10:10:00,82.41,82.54,82.24,82.53,56026.0,82.41,82.54,82.24,82.53,56026.0
2022-12-23 10:20:00,82.52,82.65,82.32,82.32,34205.0,82.52,82.65,82.32,82.32,34205.0
2022-12-23 10:30:00,82.33,82.51,82.25,82.5,34623.0,82.33,82.51,82.25,82.5,34623.0
2022-12-23 10:40:00,82.49,82.5,82.35,82.41,18426.0,82.49,82.5,82.35,82.41,18426.0
2022-12-23 10:50:00,82.37,82.37,82.11,82.15,15129.0,82.37,82.37,82.11,82.15,15129.0
2022-12-23 11:00:00,82.14,82.21,82.11,82.12,18881.0,82.14,82.21,82.11,82.12,18881.0
2022-12-23 11:10:00,82.13,82.33,82.13,82.29,43296.0,82.13,82.33,82.13,82.29,43296.0
2022-12-23 11:20:00,82.3,82.32,82.06,82.08,25588.0,82.3,82.32,82.06,82.08,25588.0
2022-12-23 11:30:00,82.09,82.18,81.95,82.16,17620.0,82.09,82.18,81.95,82.16,17620.0
2022-12-23 11:40:00,82.17,82.21,82.03,82.15,40460.0,82.17,82.21,82.03,82.15,40460.0
2022-12-23 11:50:00,82.14,82.18,81.94,82.05,34162.0,82.14,82.18,81.94,82.05,34162.0
2022-12-23 12:00:00,82.05,82.09,81.82,81.86,21701.0,82.05,82.09,81.82,81.86,21701.0
2022-12-23 12:10:00,81.86,81.96,81.84,81.85,27585.0,81.86,81.96,81.84,81.85,27585.0
2022-12-23 12:20:00,81.84,81.89,81.78,81.85,24808.0,81.84,81.89,81.78,81.85,24808.0
2022-12-23 12:30:00,81.84,81.85,81.66,81.69,63371.0,81.84,81.85,81.66,81.69,63371.0
2022-12-23 12:40:00,81.7,81.71,81.48,81.58,31474.0,81.7,81.71,81.48,81.58,31474.0
2022-12-23 12:50:00,81.58,81.76,81.56,81.76,24342.0,81.58,81.76,81.56,81.76,24342.0
2022-12-23 13:00:00,81.75,81.77,81.61,81.62,26019.0,81.75,81.77,81.61,81.62,26019.0
2022-12-23 13:10:00,81.65,81.73,81.59,81.59,28401.0,81.65,81.73,81.59,81.59,28401.0
2022-12-23 13:20:00,81.56,81.65,81.54,81.61,28304.0,81.56,81.65,81.54,81.61,28304.0
2022-12-23 13:30:00,81.61,81.72,81.59,81.67,20056.0,81.61,81.72,81.59,81.67,20056.0
2022-12-23 13:40:00,81.68,81.68,81.39,81.52,30831.0,81.68,81.68,81.39,81.52,30831.0
2022-12-23 13:50:00,81.51,81.54,81.34,81.45,31683.0,81.51,81.54,81.34,81.45,31683.0
2022-12-23 14:00:00,81.44,81.47,81.38,81.42,28760.0,81.44,81.47,81.38,81.42,28760.0
2022-12-23 14:10:00,81.4,81.46,81.31,81.4,34369.0,81.4,81.46,81.31,81.4,34369.0
2022-12-23 14:20:00,81.4,81.47,81.37,81.39,30839.0,81.4,81.47,81.37,81.39,30839.0
2022-12-23 14:30:00,81.38,81.6,81.37,81.59,29233.0,81.38,81.6,81.37,81.59,29233.0
2022-12-23 14:40:00,81.58,81.61,81.47,81.48,22797.0,81.58,81.61,81.47,81.48,22797.0
2022-12-23 14:50:00,81.5,81.71,81.49,81.7,29877.0,81.5,81.71,81.49,81.7,29877.0
2022-12-23 15:00:00,81.69,81.77,81.55,81.61,24571.0,81.69,81.77,81.55,81.61,24571.0
2022-12-23 15:10:00,81.61,81.71,81.6,81.63,40352.0,81.61,81.71,81.6,81.63,40352.0
2022-12-23 15:20:00,81.63,81.64,81.55,81.62,38128.0,81.63,81.64,81.55,81.62,38128.0
2022-12-23 15:30:00,81.61,81.61,81.41,81.47,43457.0,81.61,81.61,81.41,81.47,43457.0
2022-12-23 15:40:00,81.48,81.8,81.47,81.77,94306.0,81.48,81.8,81.47,81.77,94306.0
2022-12-23 15:50:00,81.78,81.78,81.59,81.65,164179.0,81.78,81.78,81.59,81.65,164179.0
2022-12-27 09:30:00,81.95,82.25,81.64,81.8,42791.0,81.95,82.25,81.64,81.8,42791.0
2022-12-27 09:40:00,81.83,82.01,81.54,81.89,24012.0,81.83,82.01,81.54,81.89,24012.0
2022-12-27 09:50:00,81.9,81.95,81.68,81.84,21057.0,81.9,81.95,81.68,81.84,21057.0
2022-12-27 10:00:00,81.86,81.88,81.6,81.63,18266.0,81.86,81.88,81.6,81.63,18266.0
2022-12-27 10:10:00,81.63,81.8,81.5,81.68,39628.0,81.63,81.8,81.5,81.68,39628.0
2022-12-27 10:20:00,81.69,81.88,81.68,81.87,14425.0,81.69,81.88,81.68,81.87,14425.0
2022-12-27 10:30:00,81.86,81.97,81.8,81.88,24003.0,81.86,81.97,81.8,81.88,24003.0
2022-12-27 10:40:00,81.88,82.0,81.82,81.9,50069.0,81.88,82.0,81.82,81.9,50069.0
2022-12-27 10:50:00,81.89,82.11,81.84,81.91,50818.0,81.89,82.11,81.84,81.91,50818.0
2022-12-27 11:00:00,81.9,82.01,81.83,81.97,11373.0,81.9,82.01,81.83,81.97,11373.0
2022-12-27 11:10:00,81.95,81.97,81.68,81.7,20766.0,81.95,81.97,81.68,81.7,20766.0
2022-12-27 11:20:00,81.7,81.78,81.67,81.75,34047.0,81.7,81.78,81.67,81.75,34047.0
2022-12-27 11:30:00,81.75,81.82,81.64,81.75,29874.0,81.75,81.82,81.64,81.75,29874.0
2022-12-27 11:40:00,81.74,81.85,81.73,81.83,17358.0,81.74,81.85,81.73,81.83,17358.0
2022-12-27 11:50:00,81.83,81.89,81.75,81.87,20385.0,81.83,81.89,81.75,81.87,20385.0
2022-12-27 12:00:00,81.87,81.91,81.82,81.85,24558.0,81.87,81.91,81.82,81.85,24558.0
2022-12-27 12:10:00,81.86,81.91,81.74,81.8,20908.0,81.86,81.91,81.74,81.8,20908.0
2022-12-27 12:20:00,81.8,81.84,81.64,81.72,18260.0,81.8,81.84,81.64,81.72,18260.0
2022-12-27 12:30:00,81.71,81.77,81.68,81.75,25054.0,81.71,81.77,81.68,81.75,25054.0
2022-12-27 12:40:00,81.74,81.75,81.66,81.67,22193.0,81.74,81.75,81.66,81.67,22193.0
2022-12-27 12:50:00,81.66,81.8,81.62,81.76,13800.0,81.66,81.8,81.62,81.76,13800.0
2022-12-27 13:00:00,81.77,81.89,81.76,81.86,19672.0,81.77,81.89,81.76,81.86,19672.0
2022-12-27 13:10:00,81.86,82.03,81.86,81.87,62626.0,81.86,82.03,81.86,81.87,62626.0
2022-12-27 13:20:00,81.86,81.92,81.85,81.88,15357.0,81.86,81.92,81.85,81.88,15357.0
2022-12-27 13:30:00,81.87,81.87,81.72,81.74,30341.0,81.87,81.87,81.72,81.74,30341.0
2022-12-27 13:40:00,81.75,81.77,81.7,81.71,24888.0,81.75,81.77,81.7,81.71,24888.0
2022-12-27 13:50:00,81.72,81.74,81.57,81.63,33468.0,81.72,81.74,81.57,81.63,33468.0
2022-12-27 14:00:00,81.63,81.75,81.63,81.72,23898.0,81.63,81.75,81.63,81.72,23898.0
2022-12-27 14:10:00,81.72,81.73,81.66,81.67,29622.0,81.72,81.73,81.66,81.67,29622.0
2022-12-27 14:20:00,81.66,81.81,81.63,81.67,23753.0,81.66,81.81,81.63,81.67,23753.0
2022-12-27 14:30:00,81.66,81.76,81.66,81.7,25528.0,81.66,81.76,81.66,81.7,25528.0
2022-12-27 14:40:00,81.71,81.75,81.64,81.74,26868.0,81.71,81.75,81.64,81.74,26868.0
2022-12-27 14:50:00,81.73,81.78,81.69,81.72,21091.0,81.73,81.78,81.69,81.72,21091.0
2022-12-27 15:00:00,81.71,81.82,81.69,81.81,27874.0,81.71,81.82,81.69,81.81,27874.0
2022-12-27 15:10:00,81.81,81.83,81.7,81.73,26898.0,81.81,81.83,81.7,81.73,26898.0
2022-12-27 15:20:00,81.73,81.87,81.73,81.79,34156.0,81.73,81.87,81.73,81.79,34156.0
2022-12-27 15:30:00,81.79,81.87,81.74,81.85,36785.0,81.79,81.87,81.74,81.85,36785.0
2022-12-27 15:40:00,81.84,81.86,81.72,81.79,82361.0,81.84,81.86,81.72,81.79,82361.0
2022-12-27 15:50:00,81.77,81.81,81.54,81.58,180158.0,81.77,81.81,81.54,81.58,180158.0
2022-12-28 09:30:00,81.85,82.16,81.47,82.03,25332.0,81.85,82.16,81.47,82.03,25332.0
2022-12-28 09:40:00,82.02,82.36,81.86,82.32,29843.0,82.02,82.36,81.86,82.32,29843.0
2022-12-28 09:50:00,82.32,82.42,82.13,82.37,89163.0,82.32,82.42,82.13,82.37,89163.0
2022-12-28 10:00:00,82.4,82.58,82.38,82.5,26800.0,82.4,82.58,82.38,82.5,26800.0
2022-12-28 10:10:00,82.5,82.77,82.42,82.77,20143.0,82.5,82.77,82.42,82.77,20143.0
2022-12-28 10:20:00,82.75,82.81,82.68,82.71,46003.0,82.75,82.81,82.68,82.71,46003.0
2022-12-28 10:30:00,82.7,82.7,82.5,82.63,19132.0,82.7,82.7,82.5,82.63,19132.0
2022-12-28 10:40:00,82.64,82.76,82.55,82.73,51661.0,82.64,82.76,82.55,82.73,51661.0
2022-12-28 10:50:00,82.74,82.74,82.51,82.58,46066.0,82.74,82.74,82.51,82.58,46066.0
2022-12-28 11:00:00,82.57,82.6,82.26,82.26,39375.0,82.57,82.6,82.26,82.26,39375.0
2022-12-28 11:10:00,82.27,82.43,82.2,82.42,37569.0,82.27,82.43,82.2,82.42,37569.0
2022-12-28 11:20:00,82.42,82.45,82.2,82.29,31380.0,82.42,82.45,82.2,82.29,31380.0
2022-12-28 11:30:00,82.28,82.37,82.22,82.25,14765.0,82.28,82.37,82.22,82.25,14765.0
2022-12-28 11:40:00,82.24,82.32,82.2,82.23,18595.0,82.24,82.32,82.2,82.23,18595.0
2022-12-28 11:50:00,82.22,82.25,82.07,82.19,28879.0,82.22,82.25,82.07,82.19,28879.0
2022-12-28 12:00:00,82.18,82.22,82.0,82.06,26556.0,82.18,82.22,82.0,82.06,26556.0
2022-12-28 12:10:00,82.06,82.07,81.96,81.96,15120.0,82.06,82.07,81.96,81.96,15120.0
2022-12-28 12:20:00,81.95,82.09,81.93,81.98,34281.0,81.95,82.09,81.93,81.98,34281.0
2022-12-28 12:30:00,81.98,82.13,81.94,81.95,20689.0,81.98,82.13,81.94,81.95,20689.0
2022-12-28 12:40:00,81.93,82.0,81.79,81.9,17331.0,81.93,82.0,81.79,81.9,17331.0
2022-12-28 12:50:00,81.93,82.01,81.9,81.9,18180.0,81.93,82.01,81.9,81.9,18180.0
2022-12-28 13:00:00,81.89,82.15,81.86,82.07,31984.0,81.89,82.15,81.86,82.07,31984.0
2022-12-28 13:10:00,82.07,82.14,81.94,81.98,27069.0,82.07,82.14,81.94,81.98,27069.0
2022-12-28 13:20:00,81.97,81.97,81.75,81.83,19258.0,81.97,81.97,81.75,81.83,19258.0
2022-12-28 13:30:00,81.82,81.87,81.68,81.74,39386.0,81.82,81.87,81.68,81.74,39386.0
2022-12-28 13:40:00,81.73,81.85,81.73,81.84,55194.0,81.73,81.85,81.73,81.84,55194.0
2022-12-28 13:50:00,81.83,81.88,81.76,81.88,22977.0,81.83,81.88,81.76,81.88,22977.0
2022-12-28 14:00:00,81.87,81.95,81.84,81.88,23393.0,81.87,81.95,81.84,81.88,23393.0
2022-12-28 14:10:00,81.88,81.92,81.74,81.92,19548.0,81.88,81.92,81.74,81.92,19548.0
2022-12-28 14:20:00,81.91,82.01,81.87,82.0,28797.0,81.91,82.01,81.87,82.0,28797.0
2022-12-28 14:30:00,81.99,82.17,81.97,82.02,22504.0,81.99,82.17,81.97,82.02,22504.0
2022-12-28 14:40:00,82.03,82.17,82.02,82.1,19744.0,82.03,82.17,82.02,82.1,19744.0
2022-12-28 14:50:00,82.1,82.1,81.97,82.0,30094.0,82.1,82.1,81.97,82.0,30094.0
2022-12-28 15:00:00,81.98,81.98,81.81,81.85,37275.0,81.98,81.98,81.81,81.85,37275.0
2022-12-28 15:10:00,81.84,81.84,81.57,81.62,38244.0,81.84,81.84,81.57,81.62,38244.0
2022-12-28 15:20:00,81.63,81.64,81.51,81.58,33794.0,81.63,81.64,81.51,81.58,33794.0
2022-12-28 15:30:00,81.57,81.64,81.49,81.54,48276.0,81.57,81.64,81.49,81.54,48276.0
2022-12-28 15:40:00,81.55,81.64,81.42,81.6,72411.0,81.55,81.64,81.42,81.6,72411.0
2022-12-28 15:50:00,81.6,81.64,81.54,81.56,156823.0,81.6,81.64,81.54,81.56,156823.0
2022-12-29 09:30:00,81.99,81.99,81.35,81.81,26400.0,81.99,81.99,81.35,81.81,26400.0
2022-12-29 09:40:00,81.8,82.12,81.79,82.12,8601.0,81.8,82.12,81.79,82.12,8601.0
2022-12-29 09:50:00,82.11,82.28,82.05,82.28,14969.0,82.11,82.28,82.05,82.28,14969.0
2022-12-29 10:00:00,82.3,82.35,82.02,82.02,21659.0,82.3,82.35,82.02,82.02,21659.0
2022-12-29 10:10:00,82.02,82.14,81.99,82.03,18644.0,82.02,82.14,81.99,82.03,18644.0
2022-12-29 10:20:00,82.0,82.04,81.86,81.94,19483.0,82.0,82.04,81.86,81.94,19483.0
2022-12-29 10:30:00,81.92,82.02,81.89,81.9,11105.0,81.92,82.02,81.89,81.9,11105.0
2022-12-29 10:40:00,81.91,81.99,81.8,81.84,13695.0,81.91,81.99,81.8,81.84,13695.0
2022-12-29 10:50:00,81.84,81.94,81.82,81.9,14545.0,81.84,81.94,81.82,81.9,14545.0
2022-12-29 11:00:00,81.91,81.97,81.9,81.94,14882.0,81.91,81.97,81.9,81.94,14882.0
2022-12-29 11:10:00,81.93,81.94,81.7,81.7,14818.0,81.93,81.94,81.7,81.7,14818.0
2022-12-29 11:20:00,81.68,81.92,81.68,81.86,22942.0,81.68,81.92,81.68,81.86,22942.0
2022-12-29 11:30:00,81.85,81.9,81.83,81.87,8745.0,81.85,81.9,81.83,81.87,8745.0
2022-12-29 11:40:00,81.86,81.92,81.84,81.9,15514.0,81.86,81.92,81.84,81.9,15514.0
2022-12-29 11:50:00,81.89,81.95,81.85,81.9,28681.0,81.89,81.95,81.85,81.9,28681.0
2022-12-29 12:00:00,81.91,81.91,81.83,81.89,11984.0,81.91,81.91,81.83,81.89,11984.0
2022-12-29 12:10:00,81.89,81.97,81.89,81.92,9526.0,81.89,81.97,81.89,81.92,9526.0
2022-12-29 12:20:00,81.93,81.93,81.87,81.92,12575.0,81.93,81.93,81.87,81.92,12575.0
2022-12-29 12:30:00,81.93,82.03,81.85,81.87,16573.0,81.93,82.03,81.85,81.87,16573.0
2022-12-29 12:40:00,81.89,81.99,81.88,81.94,10029.0,81.89,81.99,81.88,81.94,10029.0
2022-12-29 12:50:00,81.95,82.08,81.95,82.08,15136.0,81.95,82.08,81.95,82.08,15136.0
2022-12-29 13:00:00,82.12,82.15,82.04,82.06,16602.0,82.12,82.15,82.04,82.06,16602.0
2022-12-29 13:10:00,82.05,82.09,81.99,82.05,25863.0,82.05,82.09,81.99,82.05,25863.0
2022-12-29 13:20:00,82.04,82.04,81.88,81.94,9891.0,82.04,82.04,81.88,81.94,9891.0
2022-12-29 13:30:00,81.93,82.05,81.93,81.94,14714.0,81.93,82.05,81.93,81.94,14714.0
2022-12-29 13:40:00,81.94,81.99,81.89,81.91,22422.0,81.94,81.99,81.89,81.91,22422.0
2022-12-29 13:50:00,81.92,81.98,81.87,81.97,28966.0,81.92,81.98,81.87,81.97,28966.0
2022-12-29 14:00:00,81.96,82.01,81.88,81.89,20357.0,81.96,82.01,81.88,81.89,20357.0
2022-12-29 14:10:00,81.89,81.95,81.86,81.95,33681.0,81.89,81.95,81.86,81.95,33681.0
2022-12-29 14:20:00,81.95,81.95,81.88,81.91,18190.0,81.95,81.95,81.88,81.91,18190.0
2022-12-29 14:30:00,81.92,81.99,81.88,81.96,14948.0,81.92,81.99,81.88,81.96,14948.0
2022-12-29 14:40:00,81.96,82.0,81.9,81.97,21042.0,81.96,82.0,81.9,81.97,21042.0
2022-12-29 14:50:00,81.97,81.98,81.91,81.96,25089.0,81.97,81.98,81.91,81.96,25089.0
2022-12-29 15:00:00,81.95,82.02,81.9,81.98,13507.0,81.95,82.02,81.9,81.98,13507.0
2022-12-29 15:10:00,81.98,81.98,81.87,81.93,22751.0,81.98,81.98,81.87,81.93,22751.0
2022-12-29 15:20:00,81.94,81.95,81.84,81.9,64129.0,81.94,81.95,81.84,81.9,64129.0
2022-12-29 15:30:00,81.89,81.91,81.7,81.78,37328.0,81.89,81.91,81.7,81.78,37328.0
2022-12-29 15:40:00,81.78,81.88,81.71,81.88,97097.0,81.78,81.88,81.71,81.88,97097.0
2022-12-29 15:50:00,81.9,81.91,81.62,81.71,214273.0,81.9,81.91,81.62,81.71,214273.0
2022-12-30 09:30:00,81.72,81.93,81.41,81.73,15474.0,81.72,81.93,81.41,81.73,15474.0
2022-12-30 09:40:00,81.68,81.68,81.43,81.45,15450.0,81.68,81.68,81.43,81.45,15450.0
2022-12-30 09:50:00,81.46,81.77,81.28,81.77,18782.0,81.46,81.77,81.28,81.77,18782.0
2022-12-30 10:00:00,81.79,81.81,81.62,81.64,20413.0,81.79,81.81,81.62,81.64,20413.0
2022-12-30 10:10:00,81.65,81.75,81.6,81.74,8884.0,81.65,81.75,81.6,81.74,8884.0
2022-12-30 10:20:00,81.73,81.77,81.6,81.63,10398.0,81.73,81.77,81.6,81.63,10398.0
2022-12-30 10:30:00,81.63,81.66,81.5,81.5,8067.0,81.63,81.66,81.5,81.5,8067.0
2022-12-30 10:40:00,81.5,81.67,81.42,81.67,25889.0,81.5,81.67,81.42,81.67,25889.0
2022-12-30 10:50:00,81.66,81.66,81.35,81.36,22898.0,81.66,81.66,81.35,81.36,22898.0
2022-12-30 11:00:00,81.35,81.39,81.27,81.35,19067.0,81.35,81.39,81.27,81.35,19067.0
2022-12-30 11:10:00,81.32,81.35,81.22,81.32,18436.0,81.32,81.35,81.22,81.32,18436.0
2022-12-30 11:20:00,81.32,81.34,81.22,81.22,23001.0,81.32,81.34,81.22,81.22,23001.0
2022-12-30 11:30:00,81.2,81.33,81.13,81.27,18529.0,81.2,81.33,81.13,81.27,18529.0
2022-12-30 11:40:00,81.27,81.32,81.19,81.24,16063.0,81.27,81.32,81.19,81.24,16063.0
2022-12-30 11:50:00,81.24,81.4,81.21,81.36,16938.0,81.24,81.4,81.21,81.36,16938.0
2022-12-30 12:00:00,81.35,81.4,81.31,81.36,16304.0,81.35,81.4,81.31,81.36,16304.0
2022-12-30 12:10:00,81.36,81.43,81.29,81.32,22068.0,81.36,81.43,81.29,81.32,22068.0
2022-12-30 12:20:00,81.35,81.43,81.34,81.4,16367.0,81.35,81.43,81.34,81.4,16367.0
2022-12-30 12:30:00,81.39,81.47,81.39,81.47,17758.0,81.39,81.47,81.39,81.47,17758.0
2022-12-30 12:40:00,81.48,81.56,81.45,81.45,21224.0,81.48,81.56,81.45,81.45,21224.0
2022-12-30 12:50:00,81.46,81.49,81.39,81.49,13125.0,81.46,81.49,81.39,81.49,13125.0
2022-12-30 13:00:00,81.5,81.51,81.39,81.46,14472.0,81.5,81.51,81.39,81.46,14472.0
2022-12-30 13:10:00,81.45,81.6,81.44,81.56,17744.0,81.45,81.6,81.44,81.56,17744.0
2022-12-30 13:20:00,81.56,81.56,81.24,81.44,39438.0,81.56,81.56,81.24,81.44,39438.0
2022-12-30 13:30:00,81.43,81.54,81.4,81.41,26453.0,81.43,81.54,81.4,81.41,26453.0
2022-12-30 13:40:00,81.42,81.44,81.39,81.42,19892.0,81.42,81.44,81.39,81.42,19892.0
2022-12-30 13:50:00,81.42,81.44,81.37,81.42,26084.0,81.42,81.44,81.37,81.42,26084.0
2022-12-30 14:00:00,81.42,81.51,81.32,81.32,47197.0,81.42,81.51,81.32,81.32,47197.0
2022-12-30 14:10:00,81.32,81.4,81.3,81.37,27902.0,81.32,81.4,81.3,81.37,27902.0
2022-12-30 14:20:00,81.39,81.42,81.28,81.34,41961.0,81.39,81.42,81.28,81.34,41961.0
2022-12-30 14:30:00,81.35,81.43,81.35,81.4,25942.0,81.35,81.43,81.35,81.4,25942.0
2022-12-30 14:40:00,81.4,81.43,81.31,81.36,31526.0,81.4,81.43,81.31,81.36,31526.0
2022-12-30 14:50:00,81.36,81.42,81.34,81.38,26446.0,81.36,81.42,81.34,81.38,26446.0
2022-12-30 15:00:00,81.39,81.59,81.38,81.58,54726.0,81.39,81.59,81.38,81.58,54726.0
2022-12-30 15:10:00,81.58,81.75,81.57,81.69,35402.0,81.58,81.75,81.57,81.69,35402.0
2022-12-30 15:20:00,81.69,81.73,81.61,81.71,29852.0,81.69,81.73,81.61,81.71,29852.0
2022-12-30 15:30:00,81.68,81.88,81.66,81.83,34200.0,81.68,81.88,81.66,81.83,34200.0
2022-12-30 15:40:00,81.83,82.06,81.8,82.06,69562.0,81.83,82.06,81.8,82.06,69562.0
2022-12-30 15:50:00,82.07,82.12,81.84,82.0,175122.0,82.07,82.12,81.84,82.0,175122.0
2023-01-03 09:30:00,82.0,83.27,81.79,83.14,257179.0,82.0,83.27,81.79,83.14,257179.0
2023-01-03 09:40:00,83.15,83.61,82.69,83.03,157863.0,83.15,83.61,82.69,83.03,157863.0
2023-01-03 09:50:00,83.03,83.03,82.31,82.43,159278.0,83.03,83.03,82.31,82.43,159278.0
2023-01-03 10:00:00,82.44,82.84,82.42,82.58,282851.0,82.44,82.84,82.42,82.58,282851.0
2023-01-03 10:10:00,82.61,82.63,81.31,81.35,174009.0,82.61,82.63,81.31,81.35,174009.0
2023-01-03 10:20:00,81.36,81.4,80.5,80.78,167031.0,81.36,81.4,80.5,80.78,167031.0
2023-01-03 10:30:00,80.77,81.27,80.72,81.12,77143.0,80.77,81.27,80.72,81.12,77143.0
2023-01-03 10:40:00,81.13,81.13,80.76,80.79,55196.0,81.13,81.13,80.76,80.79,55196.0
2023-01-03 10:50:00,80.72,80.73,80.01,80.08,78571.0,80.72,80.73,80.01,80.08,78571.0
2023-01-03 11:00:00,80.08,80.23,79.88,79.92,51588.0,80.08,80.23,79.88,79.92,51588.0
2023-01-03 11:10:00,79.95,79.95,79.23,79.53,54903.0,79.95,79.95,79.23,79.53,54903.0
2023-01-03 11:20:00,79.53,79.75,79.36,79.56,69533.0,79.53,79.75,79.36,79.56,69533.0
2023-01-03 11:30:00,79.55,79.95,79.42,79.89,445888.0,79.55,79.95,79.42,79.89,445888.0
2023-01-03 11:40:00,79.86,79.93,79.63,79.84,43634.0,79.86,79.93,79.63,79.84,43634.0
2023-01-03 11:50:00,79.84,80.08,79.71,80.08,94547.0,79.84,80.08,79.71,80.08,94547.0
2023-01-03 12:00:00,80.08,80.33,80.04,80.29,35487.0,80.08,80.33,80.04,80.29,35487.0
2023-01-03 12:10:00,80.27,80.29,80.06,80.08,26680.0,80.27,80.29,80.06,80.08,26680.0
2023-01-03 12:20:00,80.08,80.08,79.82,79.84,35954.0,80.08,80.08,79.82,79.84,35954.0
2023-01-03 12:30:00,79.84,79.95,79.63,79.83,58353.0,79.84,79.95,79.63,79.83,58353.0
2023-01-03 12:40:00,79.84,79.86,79.58,79.67,55360.0,79.84,79.86,79.58,79.67,55360.0
2023-01-03 12:50:00,79.65,79.71,79.46,79.47,70875.0,79.65,79.71,79.46,79.47,70875.0
2023-01-03 13:00:00,79.46,79.46,79.09,79.18,107644.0,79.46,79.46,79.09,79.18,107644.0
2023-01-03 13:10:00,79.16,79.26,78.86,79.02,90064.0,79.16,79.26,78.86,79.02,90064.0
2023-01-03 13:20:00,79.02,79.26,78.91,79.25,66899.0,79.02,79.26,78.91,79.25,66899.0
2023-01-03 13:30:00,79.24,79.46,79.24,79.4,44370.0,79.24,79.46,79.24,79.4,44370.0
2023-01-03 13:40:00,79.41,79.51,79.27,79.34,27374.0,79.41,79.51,79.27,79.34,27374.0
2023-01-03 13:50:00,79.33,79.6,79.25,79.55,54896.0,79.33,79.6,79.25,79.55,54896.0
2023-01-03 14:00:00,79.57,79.66,79.37,79.52,62097.0,79.57,79.66,79.37,79.52,62097.0
2023-01-03 14:10:00,79.51,79.54,79.37,79.47,49494.0,79.51,79.54,79.37,79.47,49494.0
2023-01-03 14:20:00,79.46,79.56,79.18,79.28,46228.0,79.46,79.56,79.18,79.28,46228.0
2023-01-03 14:30:00,79.29,79.33,79.15,79.19,65652.0,79.29,79.33,79.15,79.19,65652.0
2023-01-03 14:40:00,79.19,79.51,79.12,79.5,124155.0,79.19,79.51,79.12,79.5,124155.0
2023-01-03 14:50:00,79.52,79.59,79.45,79.54,93184.0,79.52,79.59,79.45,79.54,93184.0
2023-01-03 15:00:00,79.54,79.8,79.52,79.57,95826.0,79.54,79.8,79.52,79.57,95826.0
2023-01-03 15:10:00,79.57,79.85,79.56,79.72,238218.0,79.57,79.85,79.56,79.72,238218.0
2023-01-03 15:20:00,79.72,79.72,79.37,79.51,120803.0,79.72,79.72,79.37,79.51,120803.0
2023-01-03 15:30:00,79.51,79.72,79.51,79.55,167585.0,79.51,79.72,79.51,79.55,167585.0
2023-01-03 15:40:00,79.55,79.72,79.47,79.5,295406.0,79.55,79.72,79.47,79.5,295406.0
2023-01-03 15:50:00,79.53,79.8,79.23,79.71,500910.0,79.53,79.8,79.23,79.71,500910.0
2023-01-04 09:30:00,80.2,80.76,79.77,80.51,85983.0,80.2,80.76,79.77,80.51,85983.0
2023-01-04 09:40:00,80.53,80.65,80.23,80.3,116990.0,80.53,80.65,80.23,80.3,116990.0
2023-01-04 09:50:00,80.29,80.34,79.59,80.07,73794.0,80.29,80.34,79.59,80.07,73794.0
2023-01-04 10:00:00,80.01,80.13,79.4,79.71,152459.0,80.01,80.13,79.4,79.71,152459.0
2023-01-04 10:10:00,79.7,79.77,78.91,79.06,110795.0,79.7,79.77,78.91,79.06,110795.0
2023-01-04 10:20:00,79.07,79.7,79.04,79.67,55516.0,79.07,79.7,79.04,79.67,55516.0
2023-01-04 10:30:00,79.66,79.66,79.33,79.33,52870.0,79.66,79.66,79.33,79.33,52870.0
2023-01-04 10:40:00,79.35,79.61,79.19,79.54,59484.0,79.35,79.61,79.19,79.54,59484.0
2023-01-04 10:50:00,79.55,79.61,79.34,79.55,92543.0,79.55,79.61,79.34,79.55,92543.0
2023-01-04 11:00:00,79.55,79.55,79.38,79.39,54855.0,79.55,79.55,79.38,79.39,54855.0
2023-01-04 11:10:00,79.35,79.6,79.34,79.42,108510.0,79.35,79.6,79.34,79.42,108510.0
2023-01-04 11:20:00,79.43,79.51,79.35,79.5,91121.0,79.43,79.51,79.35,79.5,91121.0
2023-01-04 11:30:00,79.5,80.02,79.5,79.94,101544.0,79.5,80.02,79.5,79.94,101544.0
2023-01-04 11:40:00,79.94,80.23,79.93,80.01,80486.0,79.94,80.23,79.93,80.01,80486.0
2023-01-04 11:50:00,80.01,80.01,79.67,79.67,73000.0,80.01,80.01,79.67,79.67,73000.0
2023-01-04 12:00:00,79.7,79.82,79.55,79.57,60987.0,79.7,79.82,79.55,79.57,60987.0
2023-01-04 12:10:00,79.57,79.73,79.47,79.73,72820.0,79.57,79.73,79.47,79.73,72820.0
2023-01-04 12:20:00,79.72,79.75,79.55,79.61,35600.0,79.72,79.75,79.55,79.61,35600.0
2023-01-04 12:30:00,79.61,79.66,79.4,79.47,32892.0,79.61,79.66,79.4,79.47,32892.0
2023-01-04 12:40:00,79.47,79.55,79.32,79.39,112633.0,79.47,79.55,79.32,79.39,112633.0
2023-01-04 12:50:00,79.39,79.58,79.24,79.4,96048.0,79.39,79.58,79.24,79.4,96048.0
2023-01-04 13:00:00,79.37,79.4,79.26,79.32,60901.0,79.37,79.4,79.26,79.32,60901.0
2023-01-04 13:10:00,79.33,79.68,79.3,79.59,56022.0,79.33,79.68,79.3,79.59,56022.0
2023-01-04 13:20:00,79.59,79.6,79.48,79.56,33503.0,79.59,79.6,79.48,79.56,33503.0
2023-01-04 13:30:00,79.56,79.66,79.53,79.55,39662.0,79.56,79.66,79.53,79.55,39662.0
2023-01-04 13:40:00,79.56,79.65,79.47,79.47,49600.0,79.56,79.65,79.47,79.47,49600.0
2023-01-04 13:50:00,79.47,79.55,79.4,79.45,35068.0,79.47,79.55,79.4,79.45,35068.0
2023-01-04 14:00:00,79.44,79.61,79.27,79.37,63371.0,79.44,79.61,79.27,79.37,63371.0
2023-01-04 14:10:00,79.39,79.63,79.31,79.61,119727.0,79.39,79.63,79.31,79.61,119727.0
2023-01-04 14:20:00,79.6,79.61,79.26,79.31,123468.0,79.6,79.61,79.26,79.31,123468.0
2023-01-04 14:30:00,79.31,79.38,79.21,79.34,59152.0,79.31,79.38,79.21,79.34,59152.0
2023-01-04 14:40:00,79.33,79.46,79.23,79.29,47339.0,79.33,79.46,79.23,79.29,47339.0
2023-01-04 14:50:00,79.28,79.51,79.25,79.48,64014.0,79.28,79.51,79.25,79.48,64014.0
2023-01-04 15:00:00,79.48,79.6,79.45,79.51,71341.0,79.48,79.6,79.45,79.51,71341.0
2023-01-04 15:10:00,79.51,79.57,79.44,79.51,117533.0,79.51,79.57,79.44,79.51,117533.0
2023-01-04 15:20:00,79.51,79.56,79.42,79.51,143420.0,79.51,79.56,79.42,79.51,143420.0
2023-01-04 15:30:00,79.5,79.58,79.38,79.42,155223.0,79.5,79.58,79.38,79.42,155223.0
2023-01-04 15:40:00,79.43,79.49,79.28,79.41,188811.0,79.43,79.49,79.28,79.41,188811.0
2023-01-04 15:50:00,79.41,79.51,79.3,79.46,358809.0,79.41,79.51,79.3,79.46,358809.0
2023-01-05 09:30:00,78.71,79.11,78.39,78.65,200738.0,78.71,79.11,78.39,78.65,200738.0
2023-01-05 09:40:00,78.62,78.65,77.46,77.59,188277.0,78.62,78.65,77.46,77.59,188277.0
2023-01-05 09:50:00,77.57,77.93,77.44,77.92,118700.0,77.57,77.93,77.44,77.92,118700.0
2023-01-05 10:00:00,77.92,78.31,77.83,78.07,131821.0,77.92,78.31,77.83,78.07,131821.0
2023-01-05 10:10:00,78.13,78.32,78.0,78.05,68779.0,78.13,78.32,78.0,78.05,68779.0
2023-01-05 10:20:00,78.03,78.27,77.92,78.25,82984.0,78.03,78.27,77.92,78.25,82984.0
2023-01-05 10:30:00,78.24,78.31,77.8,77.86,55301.0,78.24,78.31,77.8,77.86,55301.0
2023-01-05 10:40:00,77.85,78.15,77.8,77.84,90054.0,77.85,78.15,77.8,77.84,90054.0
2023-01-05 10:50:00,77.84,77.85,77.39,77.45,51653.0,77.84,77.85,77.39,77.45,51653.0
2023-01-05 11:00:00,77.45,77.56,77.4,77.42,62188.0,77.45,77.56,77.4,77.42,62188.0
2023-01-05 11:10:00,77.42,77.55,77.33,77.44,125816.0,77.42,77.55,77.33,77.44,125816.0
2023-01-05 11:20:00,77.43,77.46,77.27,77.43,60428.0,77.43,77.46,77.27,77.43,60428.0
2023-01-05 11:30:00,77.44,77.49,77.21,77.23,51591.0,77.44,77.49,77.21,77.23,51591.0
2023-01-05 11:40:00,77.23,77.39,77.16,77.25,94700.0,77.23,77.39,77.16,77.25,94700.0
2023-01-05 11:50:00,77.26,77.26,76.94,77.04,74766.0,77.26,77.26,76.94,77.04,74766.0
2023-01-05 12:00:00,77.03,77.12,76.97,77.01,69559.0,77.03,77.12,76.97,77.01,69559.0
2023-01-05 12:10:00,77.01,77.04,76.8,76.84,41824.0,77.01,77.04,76.8,76.84,41824.0
2023-01-05 12:20:00,76.83,76.95,76.71,76.95,75572.0,76.83,76.95,76.71,76.95,75572.0
2023-01-05 12:30:00,76.95,77.01,76.78,76.96,47308.0,76.95,77.01,76.78,76.96,47308.0
2023-01-05 12:40:00,76.97,77.0,76.79,76.81,35946.0,76.97,77.0,76.79,76.81,35946.0
2023-01-05 12:50:00,76.81,77.0,76.78,76.99,55261.0,76.81,77.0,76.78,76.99,55261.0
2023-01-05 13:00:00,76.98,77.02,76.84,77.02,26491.0,76.98,77.02,76.84,77.02,26491.0
2023-01-05 13:10:00,77.03,77.06,76.93,77.0,40167.0,77.03,77.06,76.93,77.0,40167.0
2023-01-05 13:20:00,77.02,77.3,77.01,77.18,84419.0,77.02,77.3,77.01,77.18,84419.0
2023-01-05 13:30:00,77.17,77.33,77.12,77.15,36875.0,77.17,77.33,77.12,77.15,36875.0
2023-01-05 13:40:00,77.15,77.18,77.02,77.04,45508.0,77.15,77.18,77.02,77.04,45508.0
2023-01-05 13:50:00,77.04,77.11,76.94,77.06,53997.0,77.04,77.11,76.94,77.06,53997.0
2023-01-05 14:00:00,77.07,77.33,77.07,77.33,30361.0,77.07,77.33,77.07,77.33,30361.0
2023-01-05 14:10:00,77.33,77.43,77.21,77.27,149468.0,77.33,77.43,77.21,77.27,149468.0
2023-01-05 14:20:00,77.27,77.3,77.13,77.17,159026.0,77.27,77.3,77.13,77.17,159026.0
2023-01-05 14:30:00,77.16,77.18,77.01,77.08,154906.0,77.16,77.18,77.01,77.08,154906.0
2023-01-05 14:40:00,77.09,77.71,77.08,77.56,113328.0,77.09,77.71,77.08,77.56,113328.0
2023-01-05 14:50:00,77.56,77.6,77.23,77.29,156706.0,77.56,77.6,77.23,77.29,156706.0
2023-01-05 15:00:00,77.29,77.43,77.18,77.42,106955.0,77.29,77.43,77.18,77.42,106955.0
2023-01-05 15:10:00,77.42,77.58,77.35,77.51,97290.0,77.42,77.58,77.35,77.51,97290.0
2023-01-05 15:20:00,77.51,77.65,77.43,77.58,59775.0,77.51,77.65,77.43,77.58,59775.0
2023-01-05 15:30:00,77.56,77.57,77.38,77.56,116217.0,77.56,77.57,77.38,77.56,116217.0
2023-01-05 15:40:00,77.56,77.62,77.45,77.51,190247.0,77.56,77.62,77.45,77.51,190247.0
2023-01-05 15:50:00,77.5,77.53,77.1,77.27,594874.0,77.5,77.53,77.1,77.27,594874.0
2023-01-06 09:30:00,77.75,77.82,77.31,77.66,85215.0,77.75,77.82,77.31,77.66,85215.0
2023-01-06 09:40:00,77.66,77.9,77.66,77.77,131236.0,77.66,77.9,77.66,77.77,131236.0
2023-01-06 09:50:00,77.78,77.85,77.33,77.33,130071.0,77.78,77.85,77.33,77.33,130071.0
2023-01-06 10:00:00,77.37,77.53,77.05,77.49,110517.0,77.37,77.53,77.05,77.49,110517.0
2023-01-06 10:10:00,77.52,77.98,77.45,77.94,94421.0,77.52,77.98,77.45,77.94,94421.0
2023-01-06 10:20:00,77.93,77.98,77.63,77.73,91263.0,77.93,77.98,77.63,77.73,91263.0
2023-01-06 10:30:00,77.73,77.97,77.66,77.92,117192.0,77.73,77.97,77.66,77.92,117192.0
2023-01-06 10:40:00,77.92,77.92,77.64,77.78,80303.0,77.92,77.92,77.64,77.78,80303.0
2023-01-06 10:50:00,77.79,77.82,77.65,77.69,69492.0,77.79,77.82,77.65,77.69,69492.0
2023-01-06 11:00:00,77.69,77.82,77.64,77.71,55879.0,77.69,77.82,77.64,77.71,55879.0
2023-01-06 11:10:00,77.71,78.31,77.7,78.29,63335.0,77.71,78.31,77.7,78.29,63335.0
2023-01-06 11:20:00,78.3,78.42,78.08,78.19,48635.0,78.3,78.42,78.08,78.19,48635.0
2023-01-06 11:30:00,78.18,78.24,78.02,78.2,26829.0,78.18,78.24,78.02,78.2,26829.0
2023-01-06 11:40:00,78.2,78.29,78.14,78.27,33218.0,78.2,78.29,78.14,78.27,33218.0
2023-01-06 11:50:00,78.25,78.52,78.25,78.49,50108.0,78.25,78.52,78.25,78.49,50108.0
2023-01-06 12:00:00,78.5,78.87,78.5,78.85,86446.0,78.5,78.87,78.5,78.85,86446.0
2023-01-06 12:10:00,78.87,78.92,78.66,78.91,78953.0,78.87,78.92,78.66,78.91,78953.0
2023-01-06 12:20:00,78.94,78.94,78.78,78.81,49842.0,78.94,78.94,78.78,78.81,49842.0
2023-01-06 12:30:00,78.83,79.05,78.82,78.98,64390.0,78.83,79.05,78.82,78.98,64390.0
2023-01-06 12:40:00,78.98,79.04,78.88,79.04,38155.0,78.98,79.04,78.88,79.04,38155.0
2023-01-06 12:50:00,79.04,79.05,78.8,78.91,37047.0,79.04,79.05,78.8,78.91,37047.0
2023-01-06 13:00:00,78.91,78.96,78.78,78.79,34733.0,78.91,78.96,78.78,78.79,34733.0
2023-01-06 13:10:00,78.78,78.81,78.55,78.59,44212.0,78.78,78.81,78.55,78.59,44212.0
2023-01-06 13:20:00,78.58,78.69,78.55,78.61,35407.0,78.58,78.69,78.55,78.61,35407.0
2023-01-06 13:30:00,78.61,78.77,78.57,78.59,48423.0,78.61,78.77,78.57,78.59,48423.0
2023-01-06 13:40:00,78.59,78.65,78.44,78.5,30772.0,78.59,78.65,78.44,78.5,30772.0
2023-01-06 13:50:00,78.48,78.5,78.38,78.45,48258.0,78.48,78.5,78.38,78.45,48258.0
2023-01-06 14:00:00,78.45,78.61,78.41,78.46,30572.0,78.45,78.61,78.41,78.46,30572.0
2023-01-06 14:10:00,78.45,78.46,78.35,78.41,42318.0,78.45,78.46,78.35,78.41,42318.0
2023-01-06 14:20:00,78.41,78.52,78.35,78.48,55788.0,78.41,78.52,78.35,78.48,55788.0
2023-01-06 14:30:00,78.49,78.6,78.49,78.57,40962.0,78.49,78.6,78.49,78.57,40962.0
2023-01-06 14:40:00,78.56,78.69,78.53,78.68,30701.0,78.56,78.69,78.53,78.68,30701.0
2023-01-06 14:50:00,78.68,78.73,78.6,78.66,41598.0,78.68,78.73,78.6,78.66,41598.0
2023-01-06 15:00:00,78.66,78.78,78.64,78.73,34954.0,78.66,78.78,78.64,78.73,34954.0
2023-01-06 15:10:00,78.72,78.78,78.61,78.66,42854.0,78.72,78.78,78.61,78.66,42854.0
2023-01-06 15:20:00,78.66,78.76,78.54,78.69,51889.0,78.66,78.76,78.54,78.69,51889.0
2023-01-06 15:30:00,78.69,78.71,78.48,78.57,89876.0,78.69,78.71,78.48,78.57,89876.0
2023-01-06 15:40:00,78.57,78.79,78.54,78.63,102510.0,78.57,78.79,78.54,78.63,102510.0
2023-01-06 15:50:00,78.63,78.71,78.51,78.65,275294.0,78.63,78.71,78.51,78.65,275294.0
2023-01-09 09:30:00,78.89,79.21,78.54,79.07,59077.0,78.89,79.21,78.54,79.07,59077.0
2023-01-09 09:40:00,79.08,79.5,78.94,79.5,330015.0,79.08,79.5,78.94,79.5,330015.0
2023-01-09 09:50:00,79.5,79.98,79.5,79.94,43867.0,79.5,79.98,79.5,79.94,43867.0
2023-01-09 10:00:00,79.95,79.95,79.32,79.7,161331.0,79.95,79.95,79.32,79.7,161331.0
2023-01-09 10:10:00,79.71,79.91,79.7,79.7,63283.0,79.71,79.91,79.7,79.7,63283.0
2023-01-09 10:20:00,79.68,79.68,79.26,79.31,24035.0,79.68,79.68,79.26,79.31,24035.0
2023-01-09 10:30:00,79.29,79.9,79.28,79.63,151661.0,79.29,79.9,79.28,79.63,151661.0
2023-01-09 10:40:00,79.6,79.73,79.33,79.71,35137.0,79.6,79.73,79.33,79.71,35137.0
2023-01-09 10:50:00,79.74,79.74,79.28,79.42,64610.0,79.74,79.74,79.28,79.42,64610.0
2023-01-09 11:00:00,79.44,79.46,78.95,78.95,59392.0,79.44,79.46,78.95,78.95,59392.0
2023-01-09 11:10:00,78.96,79.05,78.63,78.88,42334.0,78.96,79.05,78.63,78.88,42334.0
2023-01-09 11:20:00,78.88,79.01,78.83,78.9,44495.0,78.88,79.01,78.83,78.9,44495.0
2023-01-09 11:30:00,78.9,78.96,78.78,78.82,44980.0,78.9,78.96,78.78,78.82,44980.0
2023-01-09 11:40:00,78.82,78.87,78.66,78.7,56433.0,78.82,78.87,78.66,78.7,56433.0
2023-01-09 11:50:00,78.72,78.73,78.42,78.42,46126.0,78.72,78.73,78.42,78.42,46126.0
2023-01-09 12:00:00,78.4,78.42,78.24,78.4,45177.0,78.4,78.42,78.24,78.4,45177.0
2023-01-09 12:10:00,78.43,78.54,78.35,78.38,41854.0,78.43,78.54,78.35,78.38,41854.0
2023-01-09 12:20:00,78.39,78.47,78.31,78.42,50655.0,78.39,78.47,78.31,78.42,50655.0
2023-01-09 12:30:00,78.42,78.44,78.16,78.16,42587.0,78.42,78.44,78.16,78.16,42587.0
2023-01-09 12:40:00,78.17,78.2,77.98,78.17,41787.0,78.17,78.2,77.98,78.17,41787.0
2023-01-09 12:50:00,78.18,78.41,78.17,78.2,56421.0,78.18,78.41,78.17,78.2,56421.0
2023-01-09 13:00:00,78.2,78.25,78.05,78.06,27156.0,78.2,78.25,78.05,78.06,27156.0
2023-01-09 13:10:00,78.07,78.1,77.83,77.9,76462.0,78.07,78.1,77.83,77.9,76462.0
2023-01-09 13:20:00,77.89,78.1,77.88,78.0,115357.0,77.89,78.1,77.88,78.0,115357.0
2023-01-09 13:30:00,78.01,78.01,77.69,77.73,37580.0,78.01,78.01,77.69,77.73,37580.0
2023-01-09 13:40:00,77.74,77.87,77.7,77.79,75078.0,77.74,77.87,77.7,77.79,75078.0
2023-01-09 13:50:00,77.78,77.78,77.49,77.59,82298.0,77.78,77.78,77.49,77.59,82298.0
2023-01-09 14:00:00,77.61,77.73,77.54,77.64,49794.0,77.61,77.73,77.54,77.64,49794.0
2023-01-09 14:10:00,77.64,77.96,77.64,77.93,38547.0,77.64,77.96,77.64,77.93,38547.0
2023-01-09 14:20:00,77.95,78.15,77.94,78.12,42064.0,77.95,78.15,77.94,78.12,42064.0
2023-01-09 14:30:00,78.12,78.22,78.03,78.15,47842.0,78.12,78.22,78.03,78.15,47842.0
2023-01-09 14:40:00,78.14,78.22,78.07,78.1,38713.0,78.14,78.22,78.07,78.1,38713.0
2023-01-09 14:50:00,78.11,78.13,78.02,78.09,54400.0,78.11,78.13,78.02,78.09,54400.0
2023-01-09 15:00:00,78.09,78.13,77.92,77.94,70279.0,78.09,78.13,77.92,77.94,70279.0
2023-01-09 15:10:00,77.95,77.97,77.87,77.92,65195.0,77.95,77.97,77.87,77.92,65195.0
2023-01-09 15:20:00,77.92,77.98,77.62,77.63,88349.0,77.92,77.98,77.62,77.63,88349.0
2023-01-09 15:30:00,77.61,77.73,77.55,77.67,79664.0,77.61,77.73,77.55,77.67,79664.0
2023-01-09 15:40:00,77.66,77.66,77.47,77.56,76280.0,77.66,77.66,77.47,77.56,76280.0
2023-01-09 15:50:00,77.59,77.81,77.52,77.61,332387.0,77.59,77.81,77.52,77.61,332387.0
2023-01-10 09:30:00,77.73,77.84,77.04,77.33,44243.0,77.73,77.84,77.04,77.33,44243.0
2023-01-10 09:40:00,77.35,77.44,77.03,77.06,31543.0,77.35,77.44,77.03,77.06,31543.0
2023-01-10 09:50:00,77.01,77.07,76.5,77.03,59900.0,77.01,77.07,76.5,77.03,59900.0
2023-01-10 10:00:00,77.07,77.11,76.8,76.91,42273.0,77.07,77.11,76.8,76.91,42273.0
2023-01-10 10:10:00,76.88,77.37,76.87,77.18,49750.0,76.88,77.37,76.87,77.18,49750.0
2023-01-10 10:20:00,77.16,77.16,76.94,77.04,16591.0,77.16,77.16,76.94,77.04,16591.0
2023-01-10 10:30:00,76.99,76.99,76.48,76.62,79941.0,76.99,76.99,76.48,76.62,79941.0
2023-01-10 10:40:00,76.63,76.77,76.55,76.62,47375.0,76.63,76.77,76.55,76.62,47375.0
2023-01-10 10:50:00,76.64,76.74,76.51,76.52,48373.0,76.64,76.74,76.51,76.52,48373.0
2023-01-10 11:00:00,76.54,76.66,76.48,76.48,26604.0,76.54,76.66,76.48,76.48,26604.0
2023-01-10 11:10:00,76.41,76.69,76.38,76.66,100455.0,76.41,76.69,76.38,76.66,100455.0
2023-01-10 11:20:00,76.67,76.77,76.58,76.73,18672.0,76.67,76.77,76.58,76.73,18672.0
2023-01-10 11:30:00,76.76,76.78,76.49,76.5,23481.0,76.76,76.78,76.49,76.5,23481.0
2023-01-10 11:40:00,76.51,76.64,76.46,76.53,38297.0,76.51,76.64,76.46,76.53,38297.0
2023-01-10 11:50:00,76.53,76.54,76.28,76.33,33201.0,76.53,76.54,76.28,76.33,33201.0
2023-01-10 12:00:00,76.33,76.4,76.21,76.3,62834.0,76.33,76.4,76.21,76.3,62834.0
2023-01-10 12:10:00,76.28,76.31,76.18,76.24,33691.0,76.28,76.31,76.18,76.24,33691.0
2023-01-10 12:20:00,76.23,76.38,76.17,76.29,20181.0,76.23,76.38,76.17,76.29,20181.0
2023-01-10 12:30:00,76.31,76.53,76.29,76.53,16360.0,76.31,76.53,76.29,76.53,16360.0
2023-01-10 12:40:00,76.58,76.58,76.38,76.4,55446.0,76.58,76.58,76.38,76.4,55446.0
2023-01-10 12:50:00,76.39,76.47,76.37,76.37,31277.0,76.39,76.47,76.37,76.37,31277.0
2023-01-10 13:00:00,76.38,76.55,76.37,76.53,33874.0,76.38,76.55,76.37,76.53,33874.0
2023-01-10 13:10:00,76.53,76.53,76.38,76.41,18130.0,76.53,76.53,76.38,76.41,18130.0
2023-01-10 13:20:00,76.4,76.47,76.33,76.35,23442.0,76.4,76.47,76.33,76.35,23442.0
2023-01-10 13:30:00,76.34,76.41,76.27,76.39,20132.0,76.34,76.41,76.27,76.39,20132.0
2023-01-10 13:40:00,76.38,76.57,76.38,76.47,22149.0,76.38,76.57,76.38,76.47,22149.0
2023-01-10 13:50:00,76.47,76.47,76.26,76.46,30333.0,76.47,76.47,76.26,76.46,30333.0
2023-01-10 14:00:00,76.47,76.51,76.38,76.45,21155.0,76.47,76.51,76.38,76.45,21155.0
2023-01-10 14:10:00,76.45,76.47,76.25,76.31,30028.0,76.45,76.47,76.25,76.31,30028.0
2023-01-10 14:20:00,76.31,76.31,76.21,76.29,22386.0,76.31,76.31,76.21,76.29,22386.0
2023-01-10 14:30:00,76.3,76.39,76.16,76.18,24923.0,76.3,76.39,76.16,76.18,24923.0
2023-01-10 14:40:00,76.16,76.2,76.09,76.17,23404.0,76.16,76.2,76.09,76.17,23404.0
2023-01-10 14:50:00,76.15,76.26,76.09,76.11,29559.0,76.15,76.26,76.09,76.11,29559.0
2023-01-10 15:00:00,76.11,76.25,76.07,76.16,33956.0,76.11,76.25,76.07,76.16,33956.0
2023-01-10 15:10:00,76.15,76.15,75.8,75.92,70726.0,76.15,76.15,75.8,75.92,70726.0
2023-01-10 15:20:00,75.91,75.93,75.63,75.68,61892.0,75.91,75.93,75.63,75.68,61892.0
2023-01-10 15:30:00,75.69,75.74,75.54,75.59,95269.0,75.69,75.74,75.54,75.59,95269.0
2023-01-10 15:40:00,75.6,75.87,75.54,75.86,218869.0,75.6,75.87,75.54,75.86,218869.0
2023-01-10 15:50:00,75.87,76.15,75.86,76.11,317530.0,75.87,76.15,75.86,76.11,317530.0
2023-01-11 09:30:00,76.11,76.39,75.86,76.29,60312.0,76.11,76.39,75.86,76.29,60312.0
2023-01-11 09:40:00,76.3,76.65,76.3,76.42,46279.0,76.3,76.65,76.3,76.42,46279.0
2023-01-11 09:50:00,76.41,76.73,76.4,76.62,45113.0,76.41,76.73,76.4,76.62,45113.0
2023-01-11 10:00:00,76.61,76.89,76.61,76.83,32660.0,76.61,76.89,76.61,76.83,32660.0
2023-01-11 10:10:00,76.84,76.95,76.76,76.89,39015.0,76.84,76.95,76.76,76.89,39015.0
2023-01-11 10:20:00,76.87,77.4,76.87,77.38,68120.0,76.87,77.4,76.87,77.38,68120.0
2023-01-11 10:30:00,77.41,77.72,77.37,77.68,55642.0,77.41,77.72,77.37,77.68,55642.0
2023-01-11 10:40:00,77.69,78.13,77.67,78.13,114760.0,77.69,78.13,77.67,78.13,114760.0
2023-01-11 10:50:00,78.13,78.14,77.81,77.83,37363.0,78.13,78.14,77.81,77.83,37363.0
2023-01-11 11:00:00,77.82,77.84,77.59,77.62,28482.0,77.82,77.84,77.59,77.62,28482.0
2023-01-11 11:10:00,77.62,77.8,77.53,77.61,25880.0,77.62,77.8,77.53,77.61,25880.0
2023-01-11 11:20:00,77.62,77.62,77.46,77.51,17668.0,77.62,77.62,77.46,77.51,17668.0
2023-01-11 11:30:00,77.49,77.52,77.38,77.39,18882.0,77.49,77.52,77.38,77.39,18882.0
2023-01-11 11:40:00,77.39,77.56,77.38,77.51,20573.0,77.39,77.56,77.38,77.51,20573.0
2023-01-11 11:50:00,77.52,77.66,77.49,77.5,65017.0,77.52,77.66,77.49,77.5,65017.0
2023-01-11 12:00:00,77.5,77.61,77.49,77.6,16764.0,77.5,77.61,77.49,77.6,16764.0
2023-01-11 12:10:00,77.59,77.73,77.57,77.69,30836.0,77.59,77.73,77.57,77.69,30836.0
2023-01-11 12:20:00,77.7,77.88,77.69,77.85,43992.0,77.7,77.88,77.69,77.85,43992.0
2023-01-11 12:30:00,77.86,77.86,77.65,77.83,42589.0,77.86,77.86,77.65,77.83,42589.0
2023-01-11 12:40:00,77.82,77.9,77.72,77.78,29260.0,77.82,77.9,77.72,77.78,29260.0
2023-01-11 12:50:00,77.78,77.84,77.63,77.63,37196.0,77.78,77.84,77.63,77.63,37196.0
2023-01-11 13:00:00,77.65,77.77,77.64,77.72,14223.0,77.65,77.77,77.64,77.72,14223.0
2023-01-11 13:10:00,77.71,77.81,77.71,77.75,43444.0,77.71,77.81,77.71,77.75,43444.0
2023-01-11 13:20:00,77.75,77.77,77.56,77.75,34547.0,77.75,77.77,77.56,77.75,34547.0
2023-01-11 13:30:00,77.75,77.82,77.63,77.71,15184.0,77.75,77.82,77.63,77.71,15184.0
2023-01-11 13:40:00,77.72,77.75,77.67,77.72,19751.0,77.72,77.75,77.67,77.72,19751.0
2023-01-11 13:50:00,77.74,77.82,77.74,77.82,20950.0,77.74,77.82,77.74,77.82,20950.0
2023-01-11 14:00:00,77.83,78.02,77.83,77.86,37135.0,77.83,78.02,77.83,77.86,37135.0
2023-01-11 14:10:00,77.87,78.05,77.84,78.0,25343.0,77.87,78.05,77.84,78.0,25343.0
2023-01-11 14:20:00,78.0,78.06,77.99,78.01,19684.0,78.0,78.06,77.99,78.01,19684.0
2023-01-11 14:30:00,78.02,78.1,77.97,78.1,22451.0,78.02,78.1,77.97,78.1,22451.0
2023-01-11 14:40:00,78.11,78.19,78.06,78.11,24085.0,78.11,78.19,78.06,78.11,24085.0
2023-01-11 14:50:00,78.12,78.18,78.09,78.15,17402.0,78.12,78.18,78.09,78.15,17402.0
2023-01-11 15:00:00,78.16,78.21,78.1,78.13,27423.0,78.16,78.21,78.1,78.13,27423.0
2023-01-11 15:10:00,78.13,78.42,78.11,78.4,54157.0,78.13,78.42,78.11,78.4,54157.0
2023-01-11 15:20:00,78.41,78.43,78.09,78.13,45005.0,78.41,78.43,78.09,78.13,45005.0
2023-01-11 15:30:00,78.12,78.14,78.01,78.04,34869.0,78.12,78.14,78.01,78.04,34869.0
2023-01-11 15:40:00,78.05,78.13,78.0,78.11,53621.0,78.05,78.13,78.0,78.11,53621.0
2023-01-11 15:50:00,78.11,78.45,78.1,78.42,250063.0,78.11,78.45,78.1,78.42,250063.0
2023-01-12 09:30:00,78.48,78.76,77.39,77.42,76907.0,78.48,78.76,77.39,77.42,76907.0
2023-01-12 09:40:00,77.42,77.6,77.15,77.29,80836.0,77.42,77.6,77.15,77.29,80836.0
2023-01-12 09:50:00,77.29,77.36,76.92,77.2,106459.0,77.29,77.36,76.92,77.2,106459.0
2023-01-12 10:00:00,77.2,77.42,77.08,77.28,80032.0,77.2,77.42,77.08,77.28,80032.0
2023-01-12 10:10:00,77.29,77.42,77.15,77.25,53914.0,77.29,77.42,77.15,77.25,53914.0
2023-01-12 10:20:00,77.26,77.36,77.13,77.2,87655.0,77.26,77.36,77.13,77.2,87655.0
2023-01-12 10:30:00,77.2,77.57,77.16,77.52,63115.0,77.2,77.57,77.16,77.52,63115.0
2023-01-12 10:40:00,77.57,77.67,77.48,77.52,64716.0,77.57,77.67,77.48,77.52,64716.0
2023-01-12 10:50:00,77.52,77.73,77.5,77.65,52060.0,77.52,77.73,77.5,77.65,52060.0
2023-01-12 11:00:00,77.62,77.82,77.48,77.8,69776.0,77.62,77.82,77.48,77.8,69776.0
2023-01-12 11:10:00,77.79,78.15,77.79,78.02,82218.0,77.79,78.15,77.79,78.02,82218.0
2023-01-12 11:20:00,78.03,78.06,77.94,78.03,50097.0,78.03,78.06,77.94,78.03,50097.0
2023-01-12 11:30:00,78.03,78.03,77.78,77.98,42964.0,78.03,78.03,77.78,77.98,42964.0
2023-01-12 11:40:00,77.98,78.09,77.87,78.04,32891.0,77.98,78.09,77.87,78.04,32891.0
2023-01-12 11:50:00,78.03,78.07,77.86,77.88,32647.0,78.03,78.07,77.86,77.88,32647.0
2023-01-12 12:00:00,77.87,78.19,77.85,78.18,27020.0,77.87,78.19,77.85,78.18,27020.0
2023-01-12 12:10:00,78.17,78.31,78.1,78.29,38283.0,78.17,78.31,78.1,78.29,38283.0
2023-01-12 12:20:00,78.3,78.42,78.23,78.32,90353.0,78.3,78.42,78.23,78.32,90353.0
2023-01-12 12:30:00,78.32,78.5,78.28,78.44,59759.0,78.32,78.5,78.28,78.44,59759.0
2023-01-12 12:40:00,78.44,78.62,78.44,78.6,64567.0,78.44,78.62,78.44,78.6,64567.0
2023-01-12 12:50:00,78.58,78.77,78.57,78.66,55280.0,78.58,78.77,78.57,78.66,55280.0
2023-01-12 13:00:00,78.65,78.89,78.64,78.87,56441.0,78.65,78.89,78.64,78.87,56441.0
2023-01-12 13:10:00,78.86,78.97,78.74,78.89,69158.0,78.86,78.97,78.74,78.89,69158.0
2023-01-12 13:20:00,78.88,78.93,78.51,78.51,71710.0,78.88,78.93,78.51,78.51,71710.0
2023-01-12 13:30:00,78.49,78.59,78.34,78.48,22909.0,78.49,78.59,78.34,78.48,22909.0
2023-01-12 13:40:00,78.48,78.58,78.47,78.52,21843.0,78.48,78.58,78.47,78.52,21843.0
2023-01-12 13:50:00,78.53,78.68,78.49,78.61,27643.0,78.53,78.68,78.49,78.61,27643.0
2023-01-12 14:00:00,78.6,78.62,78.17,78.22,40158.0,78.6,78.62,78.17,78.22,40158.0
2023-01-12 14:10:00,78.22,78.38,78.22,78.34,24136.0,78.22,78.38,78.22,78.34,24136.0
2023-01-12 14:20:00,78.34,78.35,78.22,78.33,36314.0,78.34,78.35,78.22,78.33,36314.0
2023-01-12 14:30:00,78.33,78.55,78.3,78.5,35646.0,78.33,78.55,78.3,78.5,35646.0
2023-01-12 14:40:00,78.5,78.57,78.44,78.49,38788.0,78.5,78.57,78.44,78.49,38788.0
2023-01-12 14:50:00,78.48,78.49,78.32,78.47,24296.0,78.48,78.49,78.32,78.47,24296.0
2023-01-12 15:00:00,78.49,78.53,78.41,78.51,52838.0,78.49,78.53,78.41,78.51,52838.0
2023-01-12 15:10:00,78.5,78.51,78.39,78.4,41856.0,78.5,78.51,78.39,78.4,41856.0
2023-01-12 15:20:00,78.4,78.49,78.32,78.44,51590.0,78.4,78.49,78.32,78.44,51590.0
2023-01-12 15:30:00,78.45,78.49,78.34,78.49,61084.0,78.45,78.49,78.34,78.49,61084.0
2023-01-12 15:40:00,78.49,78.55,78.32,78.34,95978.0,78.49,78.55,78.32,78.34,95978.0
2023-01-12 15:50:00,78.34,78.41,78.03,78.18,373527.0,78.34,78.41,78.03,78.18,373527.0
2023-01-13 09:30:00,77.73,78.03,77.58,77.61,37763.0,77.73,78.03,77.58,77.61,37763.0
2023-01-13 09:40:00,77.6,78.58,77.57,78.48,52204.0,77.6,78.58,77.57,78.48,52204.0
2023-01-13 09:50:00,78.45,78.83,78.34,78.51,86413.0,78.45,78.83,78.34,78.51,86413.0
2023-01-13 10:00:00,78.63,79.02,78.63,79.02,45746.0,78.63,79.02,78.63,79.02,45746.0
2023-01-13 10:10:00,79.02,79.07,78.85,78.89,170148.0,79.02,79.07,78.85,78.89,170148.0
2023-01-13 10:20:00,78.86,79.01,78.79,78.98,42580.0,78.86,79.01,78.79,78.98,42580.0
2023-01-13 10:30:00,78.99,79.02,78.56,78.65,19628.0,78.99,79.02,78.56,78.65,19628.0
2023-01-13 10:40:00,78.6,78.67,78.33,78.53,172628.0,78.6,78.67,78.33,78.53,172628.0
2023-01-13 10:50:00,78.52,78.55,78.32,78.48,43391.0,78.52,78.55,78.32,78.48,43391.0
2023-01-13 11:00:00,78.5,78.59,78.41,78.45,52750.0,78.5,78.59,78.41,78.45,52750.0
2023-01-13 11:10:00,78.43,78.5,78.34,78.5,24073.0,78.43,78.5,78.34,78.5,24073.0
2023-01-13 11:20:00,78.51,78.82,78.49,78.77,35257.0,78.51,78.82,78.49,78.77,35257.0
2023-01-13 11:30:00,78.76,78.82,78.56,78.64,21841.0,78.76,78.82,78.56,78.64,21841.0
2023-01-13 11:40:00,78.64,78.64,78.4,78.5,18847.0,78.64,78.64,78.4,78.5,18847.0
2023-01-13 11:50:00,78.5,78.57,78.31,78.31,23419.0,78.5,78.57,78.31,78.31,23419.0
2023-01-13 12:00:00,78.32,78.54,78.32,78.44,13257.0,78.32,78.54,78.32,78.44,13257.0
2023-01-13 12:10:00,78.42,78.46,78.24,78.24,18794.0,78.42,78.46,78.24,78.24,18794.0
2023-01-13 12:20:00,78.23,78.33,78.17,78.17,17672.0,78.23,78.33,78.17,78.17,17672.0
2023-01-13 12:30:00,78.18,78.22,78.07,78.08,16174.0,78.18,78.22,78.07,78.08,16174.0
2023-01-13 12:40:00,78.08,78.12,78.05,78.09,16875.0,78.08,78.12,78.05,78.09,16875.0
2023-01-13 12:50:00,78.09,78.1,77.9,77.9,17098.0,78.09,78.1,77.9,77.9,17098.0
2023-01-13 13:00:00,77.9,78.09,77.76,77.82,61760.0,77.9,78.09,77.76,77.82,61760.0
2023-01-13 13:10:00,77.82,77.85,77.52,77.62,59185.0,77.82,77.85,77.52,77.62,59185.0
2023-01-13 13:20:00,77.63,77.67,77.37,77.42,31966.0,77.63,77.67,77.37,77.42,31966.0
2023-01-13 13:30:00,77.41,77.61,77.37,77.5,42251.0,77.41,77.61,77.37,77.5,42251.0
2023-01-13 13:40:00,77.52,77.54,77.38,77.4,47275.0,77.52,77.54,77.38,77.4,47275.0
2023-01-13 13:50:00,77.39,77.44,77.35,77.42,31446.0,77.39,77.44,77.35,77.42,31446.0
2023-01-13 14:00:00,77.42,77.5,77.24,77.24,68524.0,77.42,77.5,77.24,77.24,68524.0
2023-01-13 14:10:00,77.24,77.37,77.21,77.31,54198.0,77.24,77.37,77.21,77.31,54198.0
2023-01-13 14:20:00,77.32,77.33,77.1,77.19,43785.0,77.32,77.33,77.1,77.19,43785.0
2023-01-13 14:30:00,77.19,77.22,76.95,77.0,45544.0,77.19,77.22,76.95,77.0,45544.0
2023-01-13 14:40:00,77.01,77.03,76.92,76.99,60721.0,77.01,77.03,76.92,76.99,60721.0
2023-01-13 14:50:00,76.99,77.05,76.87,76.98,62733.0,76.99,77.05,76.87,76.98,62733.0
2023-01-13 15:00:00,76.98,77.25,76.94,77.21,93269.0,76.98,77.25,76.94,77.21,93269.0
2023-01-13 15:10:00,77.21,77.25,76.98,77.05,58858.0,77.21,77.25,76.98,77.05,58858.0
2023-01-13 15:20:00,77.05,77.15,77.0,77.02,38418.0,77.05,77.15,77.0,77.02,38418.0
2023-01-13 15:30:00,77.02,77.21,76.99,77.19,80146.0,77.02,77.21,76.99,77.19,80146.0
2023-01-13 15:40:00,77.19,77.2,76.9,77.08,110433.0,77.19,77.2,76.9,77.08,110433.0
2023-01-13 15:50:00,77.11,77.16,77.0,77.04,289192.0,77.11,77.16,77.0,77.04,289192.0
2023-01-17 09:30:00,77.44,77.51,76.99,77.0,82036.0,77.44,77.51,76.99,77.0,82036.0
2023-01-17 09:40:00,77.08,77.87,76.99,77.84,39350.0,77.08,77.87,76.99,77.84,39350.0
2023-01-17 09:50:00,77.88,78.15,77.84,77.91,54398.0,77.88,78.15,77.84,77.91,54398.0
2023-01-17 10:00:00,77.92,78.06,77.81,77.96,15163.0,77.92,78.06,77.81,77.96,15163.0
2023-01-17 10:10:00,77.98,78.09,77.8,77.8,29418.0,77.98,78.09,77.8,77.8,29418.0
2023-01-17 10:20:00,77.79,77.79,77.62,77.71,35393.0,77.79,77.79,77.62,77.71,35393.0
2023-01-17 10:30:00,77.7,78.35,77.7,78.18,90965.0,77.7,78.35,77.7,78.18,90965.0
2023-01-17 10:40:00,78.16,78.17,77.95,78.12,29769.0,78.16,78.17,77.95,78.12,29769.0
2023-01-17 10:50:00,78.12,78.2,78.02,78.1,45807.0,78.12,78.2,78.02,78.1,45807.0
2023-01-17 11:00:00,78.11,78.2,78.07,78.08,23125.0,78.11,78.2,78.07,78.08,23125.0
2023-01-17 11:10:00,78.07,78.08,77.95,78.03,21286.0,78.07,78.08,77.95,78.03,21286.0
2023-01-17 11:20:00,78.04,78.13,77.95,77.97,34606.0,78.04,78.13,77.95,77.97,34606.0
2023-01-17 11:30:00,77.99,78.04,77.92,78.0,21021.0,77.99,78.04,77.92,78.0,21021.0
2023-01-17 11:40:00,78.01,78.01,77.87,77.88,35615.0,78.01,78.01,77.87,77.88,35615.0
2023-01-17 11:50:00,77.86,77.98,77.81,77.96,42476.0,77.86,77.98,77.81,77.96,42476.0
2023-01-17 12:00:00,77.96,78.06,77.86,77.86,18844.0,77.96,78.06,77.86,77.86,18844.0
2023-01-17 12:10:00,77.85,77.9,77.54,77.54,28716.0,77.85,77.9,77.54,77.54,28716.0
2023-01-17 12:20:00,77.52,77.52,77.2,77.23,79497.0,77.52,77.52,77.2,77.23,79497.0
2023-01-17 12:30:00,77.21,77.5,77.18,77.4,38803.0,77.21,77.5,77.18,77.4,38803.0
2023-01-17 12:40:00,77.39,77.39,77.28,77.39,19690.0,77.39,77.39,77.28,77.39,19690.0
2023-01-17 12:50:00,77.42,77.48,77.31,77.38,19116.0,77.42,77.48,77.31,77.38,19116.0
2023-01-17 13:00:00,77.38,77.39,77.23,77.31,29188.0,77.38,77.39,77.23,77.31,29188.0
2023-01-17 13:10:00,77.3,77.33,77.22,77.26,23691.0,77.3,77.33,77.22,77.26,23691.0
2023-01-17 13:20:00,77.26,77.26,77.16,77.17,15241.0,77.26,77.26,77.16,77.17,15241.0
2023-01-17 13:30:00,77.2,77.3,77.16,77.26,18956.0,77.2,77.3,77.16,77.26,18956.0
2023-01-17 13:40:00,77.26,77.33,77.22,77.23,57996.0,77.26,77.33,77.22,77.23,57996.0
2023-01-17 13:50:00,77.23,77.31,77.23,77.23,22000.0,77.23,77.31,77.23,77.23,22000.0
2023-01-17 14:00:00,77.22,77.23,77.08,77.1,68173.0,77.22,77.23,77.08,77.1,68173.0
2023-01-17 14:10:00,77.1,77.13,76.87,77.06,90343.0,77.1,77.13,76.87,77.06,90343.0
2023-01-17 14:20:00,77.06,77.07,76.85,76.89,60475.0,77.06,77.07,76.85,76.89,60475.0
2023-01-17 14:30:00,76.9,77.08,76.86,77.02,40871.0,76.9,77.08,76.86,77.02,40871.0
2023-01-17 14:40:00,77.05,77.33,77.04,77.1,134607.0,77.05,77.33,77.04,77.1,134607.0
2023-01-17 14:50:00,77.11,77.13,76.91,76.93,79572.0,77.11,77.13,76.91,76.93,79572.0
2023-01-17 15:00:00,76.93,76.98,76.82,76.95,117737.0,76.93,76.98,76.82,76.95,117737.0
2023-01-17 15:10:00,76.95,76.96,76.73,76.94,69895.0,76.95,76.96,76.73,76.94,69895.0
2023-01-17 15:20:00,76.93,76.93,76.8,76.85,56283.0,76.93,76.93,76.8,76.85,56283.0
2023-01-17 15:30:00,76.84,76.88,76.76,76.78,67764.0,76.84,76.88,76.76,76.78,67764.0
2023-01-17 15:40:00,76.77,76.82,76.72,76.77,95805.0,76.77,76.82,76.72,76.77,95805.0
2023-01-17 15:50:00,76.77,76.86,76.67,76.75,302635.0,76.77,76.86,76.67,76.75,302635.0
2023-01-18 09:30:00,76.73,76.9,76.39,76.59,37356.0,76.73,76.9,76.39,76.59,37356.0
2023-01-18 09:40:00,76.59,76.69,75.85,76.01,66742.0,76.59,76.69,75.85,76.01,66742.0
2023-01-18 09:50:00,76.09,76.09,75.81,75.93,81753.0,76.09,76.09,75.81,75.93,81753.0
2023-01-18 10:00:00,75.88,76.09,75.73,76.09,79149.0,75.88,76.09,75.73,76.09,79149.0
2023-01-18 10:10:00,76.03,76.26,75.86,75.92,41187.0,76.03,76.26,75.86,75.92,41187.0
2023-01-18 10:20:00,75.91,76.02,75.7,75.78,59688.0,75.91,76.02,75.7,75.78,59688.0
2023-01-18 10:30:00,75.8,75.83,75.58,75.64,48677.0,75.8,75.83,75.58,75.64,48677.0
2023-01-18 10:40:00,75.63,75.76,75.44,75.59,49857.0,75.63,75.76,75.44,75.59,49857.0
2023-01-18 10:50:00,75.56,75.68,75.28,75.3,41756.0,75.56,75.68,75.28,75.3,41756.0
2023-01-18 11:00:00,75.33,75.59,75.27,75.41,81743.0,75.33,75.59,75.27,75.41,81743.0
2023-01-18 11:10:00,75.4,75.68,75.33,75.5,55210.0,75.4,75.68,75.33,75.5,55210.0
2023-01-18 11:20:00,75.52,75.62,75.34,75.62,21318.0,75.52,75.62,75.34,75.62,21318.0
2023-01-18 11:30:00,75.62,75.64,75.49,75.56,21887.0,75.62,75.64,75.49,75.56,21887.0
2023-01-18 11:40:00,75.55,75.63,75.51,75.56,22215.0,75.55,75.63,75.51,75.56,22215.0
2023-01-18 11:50:00,75.59,75.63,75.52,75.59,17611.0,75.59,75.63,75.52,75.59,17611.0
2023-01-18 12:00:00,75.6,75.63,75.47,75.59,20583.0,75.6,75.63,75.47,75.59,20583.0
2023-01-18 12:10:00,75.6,75.6,75.47,75.51,31075.0,75.6,75.6,75.47,75.51,31075.0
2023-01-18 12:20:00,75.51,75.52,75.3,75.43,23167.0,75.51,75.52,75.3,75.43,23167.0
2023-01-18 12:30:00,75.42,75.45,75.34,75.38,19508.0,75.42,75.45,75.34,75.38,19508.0
2023-01-18 12:40:00,75.38,75.52,75.31,75.43,65161.0,75.38,75.52,75.31,75.43,65161.0
2023-01-18 12:50:00,75.45,75.6,75.44,75.55,29599.0,75.45,75.6,75.44,75.55,29599.0
2023-01-18 13:00:00,75.55,75.75,75.5,75.58,79565.0,75.55,75.75,75.5,75.58,79565.0
2023-01-18 13:10:00,75.58,75.67,75.47,75.6,36710.0,75.58,75.67,75.47,75.6,36710.0
2023-01-18 13:20:00,75.61,75.73,75.59,75.69,32187.0,75.61,75.73,75.59,75.69,32187.0
2023-01-18 13:30:00,75.68,75.85,75.64,75.8,32075.0,75.68,75.85,75.64,75.8,32075.0
2023-01-18 13:40:00,75.78,75.85,75.71,75.74,39477.0,75.78,75.85,75.71,75.74,39477.0
2023-01-18 13:50:00,75.75,75.77,75.67,75.7,22424.0,75.75,75.77,75.67,75.7,22424.0
2023-01-18 14:00:00,75.71,75.73,75.5,75.61,71297.0,75.71,75.73,75.5,75.61,71297.0
2023-01-18 14:10:00,75.61,75.63,75.5,75.52,98522.0,75.61,75.63,75.5,75.52,98522.0
2023-01-18 14:20:00,75.53,75.64,75.5,75.62,46277.0,75.53,75.64,75.5,75.62,46277.0
2023-01-18 14:30:00,75.61,75.65,75.5,75.5,56637.0,75.61,75.65,75.5,75.5,56637.0
2023-01-18 14:40:00,75.51,75.53,75.42,75.44,49010.0,75.51,75.53,75.42,75.44,49010.0
2023-01-18 14:50:00,75.43,75.52,75.41,75.48,20173.0,75.43,75.52,75.41,75.48,20173.0
2023-01-18 15:00:00,75.48,75.49,75.41,75.43,23349.0,75.48,75.49,75.41,75.43,23349.0
2023-01-18 15:10:00,75.42,75.55,75.41,75.48,56563.0,75.42,75.55,75.41,75.48,56563.0
2023-01-18 15:20:00,75.47,75.5,75.35,75.37,26315.0,75.47,75.5,75.35,75.37,26315.0
2023-01-18 15:30:00,75.36,75.36,75.13,75.15,50526.0,75.36,75.36,75.13,75.15,50526.0
2023-01-18 15:40:00,75.13,75.16,74.97,75.03,127114.0,75.13,75.16,74.97,75.03,127114.0
2023-01-18 15:50:00,75.02,75.11,74.97,75.09,305433.0,75.02,75.11,74.97,75.09,305433.0
2023-01-19 09:30:00,75.37,75.74,75.1,75.62,65205.0,75.37,75.74,75.1,75.62,65205.0
2023-01-19 09:40:00,75.55,75.59,75.1,75.21,28043.0,75.55,75.59,75.1,75.21,28043.0
2023-01-19 09:50:00,75.2,75.48,75.15,75.36,49680.0,75.2,75.48,75.15,75.36,49680.0
2023-01-19 10:00:00,75.39,75.49,75.21,75.45,74338.0,75.39,75.49,75.21,75.45,74338.0
2023-01-19 10:10:00,75.48,75.6,75.29,75.48,76802.0,75.48,75.6,75.29,75.48,76802.0
2023-01-19 10:20:00,75.51,75.99,75.48,75.9,97909.0,75.51,75.99,75.48,75.9,97909.0
2023-01-19 10:30:00,75.91,75.95,75.71,75.77,18985.0,75.91,75.95,75.71,75.77,18985.0
2023-01-19 10:40:00,75.76,75.93,75.71,75.92,31058.0,75.76,75.93,75.71,75.92,31058.0
2023-01-19 10:50:00,75.94,75.94,75.61,75.65,37856.0,75.94,75.94,75.61,75.65,37856.0
2023-01-19 11:00:00,75.67,75.87,75.67,75.7,16593.0,75.67,75.87,75.67,75.7,16593.0
2023-01-19 11:10:00,75.68,75.88,75.68,75.75,30126.0,75.68,75.88,75.68,75.75,30126.0
2023-01-19 11:20:00,75.77,76.02,75.76,75.97,13642.0,75.77,76.02,75.76,75.97,13642.0
2023-01-19 11:30:00,75.97,76.01,75.89,75.98,12280.0,75.97,76.01,75.89,75.98,12280.0
2023-01-19 11:40:00,75.98,76.12,75.87,76.12,15640.0,75.98,76.12,75.87,76.12,15640.0
2023-01-19 11:50:00,76.13,76.16,76.03,76.14,14936.0,76.13,76.16,76.03,76.14,14936.0
2023-01-19 12:00:00,76.14,76.28,76.14,76.2,32829.0,76.14,76.28,76.14,76.2,32829.0
2023-01-19 12:10:00,76.19,76.38,76.17,76.35,32193.0,76.19,76.38,76.17,76.35,32193.0
2023-01-19 12:20:00,76.38,76.38,76.07,76.09,40097.0,76.38,76.38,76.07,76.09,40097.0
2023-01-19 12:30:00,76.06,76.06,75.9,75.91,20069.0,76.06,76.06,75.9,75.91,20069.0
2023-01-19 12:40:00,75.93,75.95,75.8,75.82,16046.0,75.93,75.95,75.8,75.82,16046.0
2023-01-19 12:50:00,75.81,75.97,75.8,75.96,10572.0,75.81,75.97,75.8,75.96,10572.0
2023-01-19 13:00:00,75.95,76.14,75.93,76.1,19418.0,75.95,76.14,75.93,76.1,19418.0
2023-01-19 13:10:00,76.1,76.2,76.03,76.2,28240.0,76.1,76.2,76.03,76.2,28240.0
2023-01-19 13:20:00,76.2,76.22,76.09,76.14,21589.0,76.2,76.22,76.09,76.14,21589.0
2023-01-19 13:30:00,76.15,76.16,76.02,76.11,28491.0,76.15,76.16,76.02,76.11,28491.0
2023-01-19 13:40:00,76.11,76.18,75.91,75.99,21596.0,76.11,76.18,75.91,75.99,21596.0
2023-01-19 13:50:00,75.98,76.02,75.92,75.96,31431.0,75.98,76.02,75.92,75.96,31431.0
2023-01-19 14:00:00,75.96,76.02,75.9,76.02,27395.0,75.96,76.02,75.9,76.02,27395.0
2023-01-19 14:10:00,76.03,76.07,75.95,76.01,28679.0,76.03,76.07,75.95,76.01,28679.0
2023-01-19 14:20:00,75.99,76.09,75.96,75.97,18380.0,75.99,76.09,75.96,75.97,18380.0
2023-01-19 14:30:00,75.95,75.95,75.81,75.83,61232.0,75.95,75.95,75.81,75.83,61232.0
2023-01-19 14:40:00,75.82,75.9,75.78,75.8,17985.0,75.82,75.9,75.78,75.8,17985.0
2023-01-19 14:50:00,75.81,75.92,75.75,75.89,19224.0,75.81,75.92,75.75,75.89,19224.0
2023-01-19 15:00:00,75.89,75.95,75.85,75.9,27082.0,75.89,75.95,75.85,75.9,27082.0
2023-01-19 15:10:00,75.9,76.01,75.85,76.0,50682.0,75.9,76.01,75.85,76.0,50682.0
2023-01-19 15:20:00,76.01,76.04,75.91,75.98,48621.0,76.01,76.04,75.91,75.98,48621.0
2023-01-19 15:30:00,75.98,76.05,75.91,75.94,44335.0,75.98,76.05,75.91,75.94,44335.0
2023-01-19 15:40:00,75.94,76.11,75.88,75.95,120517.0,75.94,76.11,75.88,75.95,120517.0
2023-01-19 15:50:00,75.94,76.02,75.77,75.86,201566.0,75.94,76.02,75.77,75.86,201566.0
2023-01-20 09:30:00,75.86,76.0,75.19,75.23,212117.0,75.86,76.0,75.19,75.23,212117.0
2023-01-20 09:40:00,75.23,75.68,75.19,75.41,68198.0,75.23,75.68,75.19,75.41,68198.0
2023-01-20 09:50:00,75.42,75.43,74.97,75.12,20794.0,75.42,75.43,74.97,75.12,20794.0
2023-01-20 10:00:00,75.13,75.31,74.97,75.29,27007.0,75.13,75.31,74.97,75.29,27007.0
2023-01-20 10:10:00,75.29,75.29,74.99,75.19,54060.0,75.29,75.29,74.99,75.19,54060.0
2023-01-20 10:20:00,75.19,75.38,75.09,75.3,250959.0,75.19,75.38,75.09,75.3,250959.0
2023-01-20 10:30:00,75.31,75.34,75.13,75.19,60564.0,75.31,75.34,75.13,75.19,60564.0
2023-01-20 10:40:00,75.19,75.27,75.1,75.21,34105.0,75.19,75.27,75.1,75.21,34105.0
2023-01-20 10:50:00,75.23,75.38,75.19,75.22,55892.0,75.23,75.38,75.19,75.22,55892.0
2023-01-20 11:00:00,75.22,75.32,75.16,75.16,82696.0,75.22,75.32,75.16,75.16,82696.0
2023-01-20 11:10:00,75.17,75.3,75.16,75.28,34225.0,75.17,75.3,75.16,75.28,34225.0
2023-01-20 11:20:00,75.28,75.34,75.2,75.23,65071.0,75.28,75.34,75.2,75.23,65071.0
2023-01-20 11:30:00,75.22,75.7,75.21,75.66,254736.0,75.22,75.7,75.21,75.66,254736.0
2023-01-20 11:40:00,75.67,75.69,75.51,75.51,15159.0,75.67,75.69,75.51,75.51,15159.0
2023-01-20 11:50:00,75.52,75.7,75.49,75.58,16642.0,75.52,75.7,75.49,75.58,16642.0
2023-01-20 12:00:00,75.59,75.59,75.47,75.5,11815.0,75.59,75.59,75.47,75.5,11815.0
2023-01-20 12:10:00,75.5,75.55,75.4,75.55,22264.0,75.5,75.55,75.4,75.55,22264.0
2023-01-20 12:20:00,75.56,75.68,75.55,75.65,87564.0,75.56,75.68,75.55,75.65,87564.0
2023-01-20 12:30:00,75.64,75.64,75.45,75.5,20291.0,75.64,75.64,75.45,75.5,20291.0
2023-01-20 12:40:00,75.5,75.55,75.47,75.52,15147.0,75.5,75.55,75.47,75.52,15147.0
2023-01-20 12:50:00,75.51,75.62,75.51,75.56,12824.0,75.51,75.62,75.51,75.56,12824.0
2023-01-20 13:00:00,75.57,75.61,75.54,75.6,22069.0,75.57,75.61,75.54,75.6,22069.0
2023-01-20 13:10:00,75.58,75.59,75.46,75.49,21033.0,75.58,75.59,75.46,75.49,21033.0
2023-01-20 13:20:00,75.47,75.49,75.37,75.42,23593.0,75.47,75.49,75.37,75.42,23593.0
2023-01-20 13:30:00,75.42,75.62,75.39,75.62,22417.0,75.42,75.62,75.39,75.62,22417.0
2023-01-20 13:40:00,75.63,75.74,75.61,75.74,47628.0,75.63,75.74,75.61,75.74,47628.0
2023-01-20 13:50:00,75.73,75.79,75.66,75.66,21209.0,75.73,75.79,75.66,75.66,21209.0
2023-01-20 14:00:00,75.67,75.77,75.61,75.77,15048.0,75.67,75.77,75.61,75.77,15048.0
2023-01-20 14:10:00,75.77,75.79,75.72,75.78,25974.0,75.77,75.79,75.72,75.78,25974.0
2023-01-20 14:20:00,75.78,75.81,75.74,75.76,46757.0,75.78,75.81,75.74,75.76,46757.0
2023-01-20 14:30:00,75.76,75.87,75.7,75.76,58394.0,75.76,75.87,75.7,75.76,58394.0
2023-01-20 14:40:00,75.76,75.81,75.64,75.64,23659.0,75.76,75.81,75.64,75.64,23659.0
2023-01-20 14:50:00,75.65,75.8,75.6,75.79,25335.0,75.65,75.8,75.6,75.79,25335.0
2023-01-20 15:00:00,75.8,76.03,75.79,76.02,25242.0,75.8,76.03,75.79,76.02,25242.0
2023-01-20 15:10:00,76.02,76.14,75.97,76.06,30241.0,76.02,76.14,75.97,76.06,30241.0
2023-01-20 15:20:00,76.06,76.09,75.89,76.03,47678.0,76.06,76.09,75.89,76.03,47678.0
2023-01-20 15:30:00,76.04,76.07,75.97,76.03,44277.0,76.04,76.07,75.97,76.03,44277.0
2023-01-20 15:40:00,76.03,76.03,75.86,76.01,78359.0,76.03,76.03,75.86,76.01,78359.0
2023-01-20 15:50:00,76.01,76.21,75.98,76.16,268674.0,76.01,76.21,75.98,76.16,268674.0
2023-01-23 09:30:00,76.39,76.97,76.21,76.47,205127.0,76.39,76.97,76.21,76.47,205127.0
2023-01-23 09:40:00,76.41,76.54,76.09,76.28,47260.0,76.41,76.54,76.09,76.28,47260.0
2023-01-23 09:50:00,76.32,76.37,75.97,76.33,45261.0,76.32,76.37,75.97,76.33,45261.0
2023-01-23 10:00:00,76.27,76.63,76.27,76.63,97334.0,76.27,76.63,76.27,76.63,97334.0
2023-01-23 10:10:00,76.63,76.74,76.54,76.69,33714.0,76.63,76.74,76.54,76.69,33714.0
2023-01-23 10:20:00,76.68,76.87,76.58,76.75,82688.0,76.68,76.87,76.58,76.75,82688.0
2023-01-23 10:30:00,76.76,76.93,76.63,76.68,64024.0,76.76,76.93,76.63,76.68,64024.0
2023-01-23 10:40:00,76.69,76.75,76.48,76.51,39495.0,76.69,76.75,76.48,76.51,39495.0
2023-01-23 10:50:00,76.51,76.76,76.49,76.6,63193.0,76.51,76.76,76.49,76.6,63193.0
2023-01-23 11:00:00,76.59,76.78,76.52,76.75,55031.0,76.59,76.78,76.52,76.75,55031.0
2023-01-23 11:10:00,76.72,76.72,76.52,76.55,23293.0,76.72,76.72,76.52,76.55,23293.0
2023-01-23 11:20:00,76.57,76.62,76.37,76.39,43636.0,76.57,76.62,76.37,76.39,43636.0
2023-01-23 11:30:00,76.37,76.48,76.34,76.34,20023.0,76.37,76.48,76.34,76.34,20023.0
2023-01-23 11:40:00,76.38,76.38,76.25,76.27,54050.0,76.38,76.38,76.25,76.27,54050.0
2023-01-23 11:50:00,76.26,76.33,76.15,76.28,49676.0,76.26,76.33,76.15,76.28,49676.0
2023-01-23 12:00:00,76.28,76.35,76.05,76.06,30456.0,76.28,76.35,76.05,76.06,30456.0
2023-01-23 12:10:00,76.06,76.09,75.94,75.99,24465.0,76.06,76.09,75.94,75.99,24465.0
2023-01-23 12:20:00,76.0,76.0,75.84,75.95,23335.0,76.0,76.0,75.84,75.95,23335.0
2023-01-23 12:30:00,75.96,76.09,75.92,76.04,30544.0,75.96,76.09,75.92,76.04,30544.0
2023-01-23 12:40:00,76.03,76.07,75.96,75.98,44758.0,76.03,76.07,75.96,75.98,44758.0
2023-01-23 12:50:00,75.98,76.02,75.91,75.98,27842.0,75.98,76.02,75.91,75.98,27842.0
2023-01-23 13:00:00,75.97,76.04,75.97,76.02,55764.0,75.97,76.04,75.97,76.02,55764.0
2023-01-23 13:10:00,76.02,76.02,75.93,75.94,18483.0,76.02,76.02,75.93,75.94,18483.0
2023-01-23 13:20:00,75.95,76.03,75.9,76.0,30693.0,75.95,76.03,75.9,76.0,30693.0
2023-01-23 13:30:00,76.0,76.03,75.96,76.02,25526.0,76.0,76.03,75.96,76.02,25526.0
2023-01-23 13:40:00,76.03,76.13,76.0,76.1,25406.0,76.03,76.13,76.0,76.1,25406.0
2023-01-23 13:50:00,76.1,76.12,75.98,76.01,26223.0,76.1,76.12,75.98,76.01,26223.0
2023-01-23 14:00:00,76.0,76.02,75.96,75.97,24199.0,76.0,76.02,75.96,75.97,24199.0
2023-01-23 14:10:00,75.96,76.01,75.87,75.98,27849.0,75.96,76.01,75.87,75.98,27849.0
2023-01-23 14:20:00,75.97,75.97,75.73,75.82,55889.0,75.97,75.97,75.73,75.82,55889.0
2023-01-23 14:30:00,75.81,75.87,75.68,75.72,94545.0,75.81,75.87,75.68,75.72,94545.0
2023-01-23 14:40:00,75.73,75.86,75.68,75.86,208702.0,75.73,75.86,75.68,75.86,208702.0
2023-01-23 14:50:00,75.86,75.86,75.65,75.67,31483.0,75.86,75.86,75.65,75.67,31483.0
2023-01-23 15:00:00,75.67,75.72,75.57,75.65,35317.0,75.67,75.72,75.57,75.65,35317.0
2023-01-23 15:10:00,75.64,75.74,75.62,75.7,37115.0,75.64,75.74,75.62,75.7,37115.0
2023-01-23 15:20:00,75.7,75.76,75.62,75.63,36648.0,75.7,75.76,75.62,75.63,36648.0
2023-01-23 15:30:00,75.63,75.72,75.55,75.71,39631.0,75.63,75.72,75.55,75.71,39631.0
2023-01-23 15:40:00,75.71,75.81,75.67,75.81,56527.0,75.71,75.81,75.67,75.81,56527.0
2023-01-23 15:50:00,75.82,75.98,75.74,75.79,243819.0,75.82,75.98,75.74,75.79,243819.0
2023-01-24 09:30:00,75.0,76.25,74.92,75.16,28009.0,75.0,76.25,74.92,75.16,28009.0
2023-01-24 09:40:00,75.07,75.15,74.81,74.95,73174.0,75.07,75.15,74.81,74.95,73174.0
2023-01-24 09:50:00,74.94,75.13,74.79,74.99,92720.0,74.94,75.13,74.79,74.99,92720.0
2023-01-24 10:00:00,75.01,75.04,74.81,74.88,204150.0,75.01,75.04,74.81,74.88,204150.0
2023-01-24 10:10:00,74.89,75.02,74.81,74.85,44851.0,74.89,75.02,74.81,74.85,44851.0
2023-01-24 10:20:00,74.85,74.93,74.77,74.92,38290.0,74.85,74.93,74.77,74.92,38290.0
2023-01-24 10:30:00,74.94,75.18,74.93,75.11,19680.0,74.94,75.18,74.93,75.11,19680.0
2023-01-24 10:40:00,75.13,75.47,74.86,75.4,89486.0,75.13,75.47,74.86,75.4,89486.0
2023-01-24 10:50:00,75.39,75.54,75.29,75.46,43619.0,75.39,75.54,75.29,75.46,43619.0
2023-01-24 11:00:00,75.47,75.5,75.37,75.41,29200.0,75.47,75.5,75.37,75.41,29200.0
2023-01-24 11:10:00,75.41,75.43,75.29,75.38,26729.0,75.41,75.43,75.29,75.38,26729.0
2023-01-24 11:20:00,75.38,75.54,75.36,75.51,22950.0,75.38,75.54,75.36,75.51,22950.0
2023-01-24 11:30:00,75.51,75.53,75.39,75.46,27512.0,75.51,75.53,75.39,75.46,27512.0
2023-01-24 11:40:00,75.45,75.51,75.43,75.45,14960.0,75.45,75.51,75.43,75.45,14960.0
2023-01-24 11:50:00,75.45,75.59,75.44,75.54,19141.0,75.45,75.59,75.44,75.54,19141.0
2023-01-24 12:00:00,75.56,75.56,75.43,75.48,19942.0,75.56,75.56,75.43,75.48,19942.0
2023-01-24 12:10:00,75.48,75.52,75.47,75.5,20689.0,75.48,75.52,75.47,75.5,20689.0
2023-01-24 12:20:00,75.5,75.67,75.5,75.67,52639.0,75.5,75.67,75.5,75.67,52639.0
2023-01-24 12:30:00,75.65,75.68,75.5,75.52,28255.0,75.65,75.68,75.5,75.52,28255.0
2023-01-24 12:40:00,75.48,75.6,75.46,75.54,29597.0,75.48,75.6,75.46,75.54,29597.0
2023-01-24 12:50:00,75.54,75.55,75.45,75.5,37998.0,75.54,75.55,75.45,75.5,37998.0
2023-01-24 13:00:00,75.48,75.49,75.32,75.42,32662.0,75.48,75.49,75.32,75.42,32662.0
2023-01-24 13:10:00,75.43,75.61,75.43,75.58,36547.0,75.43,75.61,75.43,75.58,36547.0
2023-01-24 13:20:00,75.57,75.76,75.55,75.74,46910.0,75.57,75.76,75.55,75.74,46910.0
2023-01-24 13:30:00,75.74,75.86,75.61,75.85,45613.0,75.74,75.86,75.61,75.85,45613.0
2023-01-24 13:40:00,75.85,76.03,75.8,75.87,60621.0,75.85,76.03,75.8,75.87,60621.0
2023-01-24 13:50:00,75.86,75.97,75.85,75.97,27048.0,75.86,75.97,75.85,75.97,27048.0
2023-01-24 14:00:00,75.97,75.97,75.78,75.87,28778.0,75.97,75.97,75.78,75.87,28778.0
2023-01-24 14:10:00,75.86,75.93,75.84,75.86,35853.0,75.86,75.93,75.84,75.86,35853.0
2023-01-24 14:20:00,75.85,75.88,75.81,75.82,36048.0,75.85,75.88,75.81,75.82,36048.0
2023-01-24 14:30:00,75.83,75.98,75.82,75.95,45884.0,75.83,75.98,75.82,75.95,45884.0
2023-01-24 14:40:00,75.95,76.02,75.83,75.84,39377.0,75.95,76.02,75.83,75.84,39377.0
2023-01-24 14:50:00,75.84,75.87,75.75,75.76,37000.0,75.84,75.87,75.75,75.76,37000.0
2023-01-24 15:00:00,75.75,75.87,75.69,75.7,43249.0,75.75,75.87,75.69,75.7,43249.0
2023-01-24 15:10:00,75.69,75.76,75.61,75.69,57496.0,75.69,75.76,75.61,75.69,57496.0
2023-01-24 15:20:00,75.69,75.7,75.59,75.7,51811.0,75.69,75.7,75.59,75.7,51811.0
2023-01-24 15:30:00,75.7,75.73,75.59,75.63,96222.0,75.7,75.73,75.59,75.63,96222.0
2023-01-24 15:40:00,75.62,75.64,75.48,75.61,118248.0,75.62,75.64,75.48,75.61,118248.0
2023-01-24 15:50:00,75.62,75.84,75.54,75.77,454143.0,75.62,75.84,75.54,75.77,454143.0
2023-01-25 09:30:00,75.18,76.87,75.18,76.66,96724.0,75.18,76.87,75.18,76.66,96724.0
2023-01-25 09:40:00,76.66,76.95,76.57,76.67,56665.0,76.66,76.95,76.57,76.67,56665.0
2023-01-25 09:50:00,76.64,76.99,76.45,76.93,158862.0,76.64,76.99,76.45,76.93,158862.0
2023-01-25 10:00:00,76.88,77.39,76.55,77.36,128272.0,76.88,77.39,76.55,77.36,128272.0
2023-01-25 10:10:00,77.36,77.36,76.91,76.99,127261.0,77.36,77.36,76.91,76.99,127261.0
2023-01-25 10:20:00,76.99,77.12,76.82,76.92,206628.0,76.99,77.12,76.82,76.92,206628.0
2023-01-25 10:30:00,76.96,77.02,76.28,76.31,48679.0,76.96,77.02,76.28,76.31,48679.0
2023-01-25 10:40:00,76.28,76.56,76.16,76.56,32655.0,76.28,76.56,76.16,76.56,32655.0
2023-01-25 10:50:00,76.59,76.59,76.23,76.41,56739.0,76.59,76.59,76.23,76.41,56739.0
2023-01-25 11:00:00,76.43,76.54,76.19,76.2,79322.0,76.43,76.54,76.19,76.2,79322.0
2023-01-25 11:10:00,76.21,76.27,75.8,75.97,128571.0,76.21,76.27,75.8,75.97,128571.0
2023-01-25 11:20:00,75.98,76.1,75.81,76.06,50864.0,75.98,76.1,75.81,76.06,50864.0
2023-01-25 11:30:00,76.08,76.19,76.0,76.15,234857.0,76.08,76.19,76.0,76.15,234857.0
2023-01-25 11:40:00,76.18,76.28,75.99,76.13,134698.0,76.18,76.28,75.99,76.13,134698.0
2023-01-25 11:50:00,76.13,76.25,75.97,75.97,34980.0,76.13,76.25,75.97,75.97,34980.0
2023-01-25 12:00:00,75.99,76.14,75.97,76.06,16905.0,75.99,76.14,75.97,76.06,16905.0
2023-01-25 12:10:00,76.05,76.13,75.99,75.99,37417.0,76.05,76.13,75.99,75.99,37417.0
2023-01-25 12:20:00,75.98,76.0,75.74,75.78,21781.0,75.98,76.0,75.74,75.78,21781.0
2023-01-25 12:30:00,75.8,75.81,75.71,75.73,70014.0,75.8,75.81,75.71,75.73,70014.0
2023-01-25 12:40:00,75.74,75.79,75.67,75.67,51346.0,75.74,75.79,75.67,75.67,51346.0
2023-01-25 12:50:00,75.69,75.72,75.46,75.53,21962.0,75.69,75.72,75.46,75.53,21962.0
2023-01-25 13:00:00,75.52,75.75,75.5,75.67,25439.0,75.52,75.75,75.5,75.67,25439.0
2023-01-25 13:10:00,75.67,75.8,75.66,75.72,67189.0,75.67,75.8,75.66,75.72,67189.0
2023-01-25 13:20:00,75.69,75.74,75.63,75.7,13377.0,75.69,75.74,75.63,75.7,13377.0
2023-01-25 13:30:00,75.71,75.8,75.66,75.72,53722.0,75.71,75.8,75.66,75.72,53722.0
2023-01-25 13:40:00,75.72,75.94,75.7,75.87,171106.0,75.72,75.94,75.7,75.87,171106.0
2023-01-25 13:50:00,75.87,75.9,75.67,75.7,16643.0,75.87,75.9,75.67,75.7,16643.0
2023-01-25 14:00:00,75.72,75.91,75.65,75.82,34502.0,75.72,75.91,75.65,75.82,34502.0
2023-01-25 14:10:00,75.83,75.98,75.74,75.97,93914.0,75.83,75.98,75.74,75.97,93914.0
2023-01-25 14:20:00,75.98,75.98,75.82,75.91,15706.0,75.98,75.98,75.82,75.91,15706.0
2023-01-25 14:30:00,75.9,75.96,75.79,75.85,34890.0,75.9,75.96,75.79,75.85,34890.0
2023-01-25 14:40:00,75.85,76.09,75.84,76.08,30719.0,75.85,76.09,75.84,76.08,30719.0
2023-01-25 14:50:00,76.08,76.13,75.99,76.08,53551.0,76.08,76.13,75.99,76.08,53551.0
2023-01-25 15:00:00,76.09,76.38,76.08,76.33,97049.0,76.09,76.38,76.08,76.33,97049.0
2023-01-25 15:10:00,76.34,76.46,76.21,76.25,50464.0,76.34,76.46,76.21,76.25,50464.0
2023-01-25 15:20:00,76.25,76.27,76.06,76.13,81686.0,76.25,76.27,76.06,76.13,81686.0
2023-01-25 15:30:00,76.14,76.2,75.96,76.09,70575.0,76.14,76.2,75.96,76.09,70575.0
2023-01-25 15:40:00,76.09,76.09,75.96,76.02,51898.0,76.09,76.09,75.96,76.02,51898.0
2023-01-25 15:50:00,76.01,76.11,75.93,76.06,410876.0,76.01,76.11,75.93,76.06,410876.0
2023-01-26 09:30:00,76.26,76.84,76.17,76.55,70465.0,76.26,76.84,76.17,76.55,70465.0
2023-01-26 09:40:00,76.53,76.54,76.04,76.31,71097.0,76.53,76.54,76.04,76.31,71097.0
2023-01-26 09:50:00,76.29,76.48,76.16,76.39,48521.0,76.29,76.48,76.16,76.39,48521.0
2023-01-26 10:00:00,76.41,76.53,76.22,76.4,59612.0,76.41,76.53,76.22,76.4,59612.0
2023-01-26 10:10:00,76.39,76.5,76.32,76.38,49374.0,76.39,76.5,76.32,76.38,49374.0
2023-01-26 10:20:00,76.38,76.46,76.26,76.4,49414.0,76.38,76.46,76.26,76.4,49414.0
2023-01-26 10:30:00,76.37,76.47,76.16,76.19,133615.0,76.37,76.47,76.16,76.19,133615.0
2023-01-26 10:40:00,76.23,76.38,76.17,76.24,39441.0,76.23,76.38,76.17,76.24,39441.0
2023-01-26 10:50:00,76.25,76.37,76.2,76.27,52894.0,76.25,76.37,76.2,76.27,52894.0
2023-01-26 11:00:00,76.28,76.61,76.25,76.61,38695.0,76.28,76.61,76.25,76.61,38695.0
2023-01-26 11:10:00,76.62,76.73,76.48,76.69,45320.0,76.62,76.73,76.48,76.69,45320.0
2023-01-26 11:20:00,76.67,76.67,76.38,76.46,28790.0,76.67,76.67,76.38,76.46,28790.0
2023-01-26 11:30:00,76.45,76.55,76.41,76.46,35992.0,76.45,76.55,76.41,76.46,35992.0
2023-01-26 11:40:00,76.48,76.58,76.44,76.53,23556.0,76.48,76.58,76.44,76.53,23556.0
2023-01-26 11:50:00,76.53,76.77,76.47,76.7,44508.0,76.53,76.77,76.47,76.7,44508.0
2023-01-26 12:00:00,76.72,76.9,76.67,76.9,23640.0,76.72,76.9,76.67,76.9,23640.0
2023-01-26 12:10:00,76.91,76.98,76.77,76.78,23275.0,76.91,76.98,76.77,76.78,23275.0
2023-01-26 12:20:00,76.79,76.82,76.69,76.76,27202.0,76.79,76.82,76.69,76.76,27202.0
2023-01-26 12:30:00,76.73,77.09,76.72,77.0,25765.0,76.73,77.09,76.72,77.0,25765.0
2023-01-26 12:40:00,76.99,77.01,76.86,76.9,29163.0,76.99,77.01,76.86,76.9,29163.0
2023-01-26 12:50:00,76.89,76.91,76.74,76.75,32460.0,76.89,76.91,76.74,76.75,32460.0
2023-01-26 13:00:00,76.74,76.86,76.73,76.82,28854.0,76.74,76.86,76.73,76.82,28854.0
2023-01-26 13:10:00,76.82,76.94,76.78,76.9,38534.0,76.82,76.94,76.78,76.9,38534.0
2023-01-26 13:20:00,76.9,76.91,76.67,76.71,16256.0,76.9,76.91,76.67,76.71,16256.0
2023-01-26 13:30:00,76.71,76.99,76.69,76.99,42535.0,76.71,76.99,76.69,76.99,42535.0
2023-01-26 13:40:00,76.98,77.22,76.96,77.07,56468.0,76.98,77.22,76.96,77.07,56468.0
2023-01-26 13:50:00,77.09,77.09,76.89,76.92,26656.0,77.09,77.09,76.89,76.92,26656.0
2023-01-26 14:00:00,76.92,76.96,76.84,76.94,16407.0,76.92,76.96,76.84,76.94,16407.0
2023-01-26 14:10:00,76.92,76.95,76.79,76.94,29743.0,76.92,76.95,76.79,76.94,29743.0
2023-01-26 14:20:00,76.95,77.01,76.73,76.76,31030.0,76.95,77.01,76.73,76.76,31030.0
2023-01-26 14:30:00,76.76,76.77,76.62,76.62,24396.0,76.76,76.77,76.62,76.62,24396.0
2023-01-26 14:40:00,76.63,76.76,76.63,76.73,30555.0,76.63,76.76,76.63,76.73,30555.0
2023-01-26 14:50:00,76.72,76.8,76.66,76.71,23114.0,76.72,76.8,76.66,76.71,23114.0
2023-01-26 15:00:00,76.71,76.85,76.68,76.77,33561.0,76.71,76.85,76.68,76.77,33561.0
2023-01-26 15:10:00,76.77,76.87,76.75,76.78,49482.0,76.77,76.87,76.75,76.78,49482.0
2023-01-26 15:20:00,76.78,76.78,76.6,76.6,41396.0,76.78,76.78,76.6,76.6,41396.0
2023-01-26 15:30:00,76.59,76.64,76.47,76.56,49574.0,76.59,76.64,76.47,76.56,49574.0
2023-01-26 15:40:00,76.56,76.6,76.46,76.58,71578.0,76.56,76.6,76.46,76.58,71578.0
2023-01-26 15:50:00,76.58,76.7,76.44,76.61,411151.0,76.58,76.7,76.44,76.61,411151.0
2023-01-27 09:30:00,76.63,76.83,76.1,76.2,42252.0,76.63,76.83,76.1,76.2,42252.0
2023-01-27 09:40:00,76.21,76.23,75.94,76.01,80072.0,76.21,76.23,75.94,76.01,80072.0
2023-01-27 09:50:00,76.06,76.23,75.94,76.13,86170.0,76.06,76.23,75.94,76.13,86170.0
2023-01-27 10:00:00,76.13,76.17,75.98,76.08,39632.0,76.13,76.17,75.98,76.08,39632.0
2023-01-27 10:10:00,76.07,76.2,75.99,76.06,34347.0,76.07,76.2,75.99,76.06,34347.0
2023-01-27 10:20:00,76.03,76.03,75.83,75.95,16330.0,76.03,76.03,75.83,75.95,16330.0
2023-01-27 10:30:00,75.94,75.95,75.58,75.59,39265.0,75.94,75.95,75.58,75.59,39265.0
2023-01-27 10:40:00,75.57,75.57,75.14,75.21,76660.0,75.57,75.57,75.14,75.21,76660.0
2023-01-27 10:50:00,75.2,75.2,75.04,75.18,51114.0,75.2,75.2,75.04,75.18,51114.0
2023-01-27 11:00:00,75.19,75.19,74.9,75.11,65584.0,75.19,75.19,74.9,75.11,65584.0
2023-01-27 11:10:00,75.11,75.11,74.89,74.93,26798.0,75.11,75.11,74.89,74.93,26798.0
2023-01-27 11:20:00,74.92,75.13,74.92,74.94,90969.0,74.92,75.13,74.92,74.94,90969.0
2023-01-27 11:30:00,74.93,75.12,74.93,74.98,62497.0,74.93,75.12,74.93,74.98,62497.0
2023-01-27 11:40:00,75.0,75.35,75.0,75.27,46445.0,75.0,75.35,75.0,75.27,46445.0
2023-01-27 11:50:00,75.28,75.46,75.19,75.45,23407.0,75.28,75.46,75.19,75.45,23407.0
2023-01-27 12:00:00,75.46,75.47,75.33,75.4,11915.0,75.46,75.47,75.33,75.4,11915.0
2023-01-27 12:10:00,75.41,75.68,75.41,75.55,26536.0,75.41,75.68,75.41,75.55,26536.0
2023-01-27 12:20:00,75.54,75.65,75.48,75.49,29055.0,75.54,75.65,75.48,75.49,29055.0
2023-01-27 12:30:00,75.47,75.63,75.45,75.59,25107.0,75.47,75.63,75.45,75.59,25107.0
2023-01-27 12:40:00,75.57,75.6,75.48,75.53,19061.0,75.57,75.6,75.48,75.53,19061.0
2023-01-27 12:50:00,75.52,75.59,75.47,75.49,30904.0,75.52,75.59,75.47,75.49,30904.0
2023-01-27 13:00:00,75.49,75.59,75.45,75.55,20578.0,75.49,75.59,75.45,75.55,20578.0
2023-01-27 13:10:00,75.55,75.62,75.37,75.51,71282.0,75.55,75.62,75.37,75.51,71282.0
2023-01-27 13:20:00,75.49,75.66,75.47,75.66,22827.0,75.49,75.66,75.47,75.66,22827.0
2023-01-27 13:30:00,75.66,75.81,75.64,75.78,42382.0,75.66,75.81,75.64,75.78,42382.0
2023-01-27 13:40:00,75.78,75.78,75.49,75.51,13386.0,75.78,75.78,75.49,75.51,13386.0
2023-01-27 13:50:00,75.49,75.54,75.4,75.44,11590.0,75.49,75.54,75.4,75.44,11590.0
2023-01-27 14:00:00,75.45,75.53,75.36,75.39,13933.0,75.45,75.53,75.36,75.39,13933.0
2023-01-27 14:10:00,75.39,75.49,75.34,75.49,16055.0,75.39,75.49,75.34,75.49,16055.0
2023-01-27 14:20:00,75.5,75.6,75.48,75.57,30778.0,75.5,75.6,75.48,75.57,30778.0
2023-01-27 14:30:00,75.57,75.8,75.57,75.8,19848.0,75.57,75.8,75.57,75.8,19848.0
2023-01-27 14:40:00,75.81,75.91,75.76,75.76,18938.0,75.81,75.91,75.76,75.76,18938.0
2023-01-27 14:50:00,75.75,75.81,75.68,75.69,37244.0,75.75,75.81,75.68,75.69,37244.0
2023-01-27 15:00:00,75.69,75.8,75.65,75.68,58066.0,75.69,75.8,75.65,75.68,58066.0
2023-01-27 15:10:00,75.69,75.83,75.58,75.83,48331.0,75.69,75.83,75.58,75.83,48331.0
2023-01-27 15:20:00,75.85,75.87,75.66,75.72,50497.0,75.85,75.87,75.66,75.72,50497.0
2023-01-27 15:30:00,75.72,75.78,75.55,75.57,64786.0,75.72,75.78,75.55,75.57,64786.0
2023-01-27 15:40:00,75.56,75.66,75.37,75.4,149012.0,75.56,75.66,75.37,75.4,149012.0
2023-01-27 15:50:00,75.4,75.43,75.13,75.25,306829.0,75.4,75.43,75.13,75.25,306829.0
2023-01-30 09:30:00,75.37,75.78,75.27,75.48,70224.0,75.37,75.78,75.27,75.48,70224.0
2023-01-30 09:40:00,75.48,75.75,75.45,75.6,111457.0,75.48,75.75,75.45,75.6,111457.0
2023-01-30 09:50:00,75.64,75.79,75.47,75.74,190172.0,75.64,75.79,75.47,75.74,190172.0
2023-01-30 10:00:00,75.76,75.96,75.7,75.77,82107.0,75.76,75.96,75.7,75.77,82107.0
2023-01-30 10:10:00,75.78,76.01,75.65,75.9,68498.0,75.78,76.01,75.65,75.9,68498.0
2023-01-30 10:20:00,75.92,75.98,75.75,75.95,41025.0,75.92,75.98,75.75,75.95,41025.0
2023-01-30 10:30:00,75.97,76.02,75.83,75.87,37888.0,75.97,76.02,75.83,75.87,37888.0
2023-01-30 10:40:00,75.87,75.87,75.43,75.52,48568.0,75.87,75.87,75.43,75.52,48568.0
2023-01-30 10:50:00,75.53,75.6,75.4,75.48,33072.0,75.53,75.6,75.4,75.48,33072.0
2023-01-30 11:00:00,75.48,75.55,75.37,75.43,29537.0,75.48,75.55,75.37,75.43,29537.0
2023-01-30 11:10:00,75.43,75.69,75.41,75.56,38261.0,75.43,75.69,75.41,75.56,38261.0
2023-01-30 11:20:00,75.57,75.58,75.42,75.52,30687.0,75.57,75.58,75.42,75.52,30687.0
2023-01-30 11:30:00,75.52,75.59,75.33,75.34,38502.0,75.52,75.59,75.33,75.34,38502.0
2023-01-30 11:40:00,75.36,75.48,75.33,75.41,19488.0,75.36,75.48,75.33,75.41,19488.0
2023-01-30 11:50:00,75.41,75.47,75.3,75.47,14981.0,75.41,75.47,75.3,75.47,14981.0
2023-01-30 12:00:00,75.47,75.51,75.41,75.41,21470.0,75.47,75.51,75.41,75.41,21470.0
2023-01-30 12:10:00,75.41,75.43,75.29,75.36,23745.0,75.41,75.43,75.29,75.36,23745.0
2023-01-30 12:20:00,75.35,75.48,75.24,75.24,20490.0,75.35,75.48,75.24,75.24,20490.0
2023-01-30 12:30:00,75.24,75.36,75.17,75.17,46971.0,75.24,75.36,75.17,75.17,46971.0
2023-01-30 12:40:00,75.17,75.36,75.16,75.19,29822.0,75.17,75.36,75.16,75.19,29822.0
2023-01-30 12:50:00,75.15,75.22,75.1,75.21,15850.0,75.15,75.22,75.1,75.21,15850.0
2023-01-30 13:00:00,75.2,75.2,75.16,75.2,17312.0,75.2,75.2,75.16,75.2,17312.0
2023-01-30 13:10:00,75.2,75.32,75.16,75.18,76647.0,75.2,75.32,75.16,75.18,76647.0
2023-01-30 13:20:00,75.2,75.29,75.2,75.23,43716.0,75.2,75.29,75.2,75.23,43716.0
2023-01-30 13:30:00,75.22,75.27,75.15,75.2,32300.0,75.22,75.27,75.15,75.2,32300.0
2023-01-30 13:40:00,75.22,75.4,75.19,75.34,25340.0,75.22,75.4,75.19,75.34,25340.0
2023-01-30 13:50:00,75.36,75.42,75.21,75.23,26557.0,75.36,75.42,75.21,75.23,26557.0
2023-01-30 14:00:00,75.24,75.29,75.08,75.09,34648.0,75.24,75.29,75.08,75.09,34648.0
2023-01-30 14:10:00,75.09,75.1,75.0,75.1,45188.0,75.09,75.1,75.0,75.1,45188.0
2023-01-30 14:20:00,75.09,75.15,75.06,75.11,29659.0,75.09,75.15,75.06,75.11,29659.0
2023-01-30 14:30:00,75.1,75.2,75.07,75.19,44000.0,75.1,75.2,75.07,75.19,44000.0
2023-01-30 14:40:00,75.19,75.19,74.99,75.0,35022.0,75.19,75.19,74.99,75.0,35022.0
2023-01-30 14:50:00,74.99,75.09,74.94,75.02,56585.0,74.99,75.09,74.94,75.02,56585.0
2023-01-30 15:00:00,75.03,75.05,74.87,74.95,46511.0,75.03,75.05,74.87,74.95,46511.0
2023-01-30 15:10:00,74.94,75.0,74.84,74.9,52007.0,74.94,75.0,74.84,74.9,52007.0
2023-01-30 15:20:00,74.89,74.91,74.81,74.87,52452.0,74.89,74.91,74.81,74.87,52452.0
2023-01-30 15:30:00,74.87,74.99,74.78,74.94,108159.0,74.87,74.99,74.78,74.94,108159.0
2023-01-30 15:40:00,74.95,75.08,74.81,74.84,140837.0,74.95,75.08,74.81,74.84,140837.0
2023-01-30 15:50:00,74.84,74.9,74.59,74.7,569235.0,74.84,74.9,74.59,74.7,569235.0
2023-01-31 09:30:00,75.16,76.64,75.16,76.56,375531.0,75.16,76.64,75.16,76.56,375531.0
2023-01-31 09:40:00,76.53,77.39,76.45,77.16,197480.0,76.53,77.39,76.45,77.16,197480.0
2023-01-31 09:50:00,77.16,77.16,76.24,76.41,188998.0,77.16,77.16,76.24,76.41,188998.0
2023-01-31 10:00:00,76.41,76.58,76.29,76.37,85646.0,76.41,76.58,76.29,76.37,85646.0
2023-01-31 10:10:00,76.36,76.57,76.27,76.45,77063.0,76.36,76.57,76.27,76.45,77063.0
2023-01-31 10:20:00,76.44,76.51,76.29,76.42,64308.0,76.44,76.51,76.29,76.42,64308.0
2023-01-31 10:30:00,76.42,76.63,76.36,76.44,56243.0,76.42,76.63,76.36,76.44,56243.0
2023-01-31 10:40:00,76.42,76.83,76.41,76.76,86847.0,76.42,76.83,76.41,76.76,86847.0
2023-01-31 10:50:00,76.75,76.77,76.58,76.61,27621.0,76.75,76.77,76.58,76.61,27621.0
2023-01-31 11:00:00,76.62,76.73,76.62,76.66,30887.0,76.62,76.73,76.62,76.66,30887.0
2023-01-31 11:10:00,76.66,76.66,76.29,76.31,55356.0,76.66,76.66,76.29,76.31,55356.0
2023-01-31 11:20:00,76.3,76.51,76.28,76.46,26754.0,76.3,76.51,76.28,76.46,26754.0
2023-01-31 11:30:00,76.45,76.5,76.29,76.34,33377.0,76.45,76.5,76.29,76.34,33377.0
2023-01-31 11:40:00,76.34,76.37,76.25,76.36,15842.0,76.34,76.37,76.25,76.36,15842.0
2023-01-31 11:50:00,76.36,76.36,76.17,76.23,20092.0,76.36,76.36,76.17,76.23,20092.0
2023-01-31 12:00:00,76.24,76.3,76.09,76.14,24640.0,76.24,76.3,76.09,76.14,24640.0
2023-01-31 12:10:00,76.13,76.28,76.06,76.26,24990.0,76.13,76.28,76.06,76.26,24990.0
2023-01-31 12:20:00,76.26,76.32,76.19,76.29,45970.0,76.26,76.32,76.19,76.29,45970.0
2023-01-31 12:30:00,76.3,76.44,76.24,76.34,299746.0,76.3,76.44,76.24,76.34,299746.0
2023-01-31 12:40:00,76.34,76.47,76.07,76.16,31552.0,76.34,76.47,76.07,76.16,31552.0
2023-01-31 12:50:00,76.18,76.22,76.08,76.19,25972.0,76.18,76.22,76.08,76.19,25972.0
2023-01-31 13:00:00,76.2,76.27,76.15,76.18,16932.0,76.2,76.27,76.15,76.18,16932.0
2023-01-31 13:10:00,76.19,76.28,76.18,76.21,28635.0,76.19,76.28,76.18,76.21,28635.0
2023-01-31 13:20:00,76.2,76.34,76.19,76.31,24477.0,76.2,76.34,76.19,76.31,24477.0
2023-01-31 13:30:00,76.3,76.31,76.15,76.17,29312.0,76.3,76.31,76.15,76.17,29312.0
2023-01-31 13:40:00,76.17,76.25,76.12,76.24,29893.0,76.17,76.25,76.12,76.24,29893.0
2023-01-31 13:50:00,76.24,76.26,76.14,76.2,34815.0,76.24,76.26,76.14,76.2,34815.0
2023-01-31 14:00:00,76.2,76.45,76.2,76.41,111307.0,76.2,76.45,76.2,76.41,111307.0
2023-01-31 14:10:00,76.42,76.47,76.12,76.14,136888.0,76.42,76.47,76.12,76.14,136888.0
2023-01-31 14:20:00,76.14,76.25,76.12,76.16,45789.0,76.14,76.25,76.12,76.16,45789.0
2023-01-31 14:30:00,76.17,76.25,76.12,76.22,33844.0,76.17,76.25,76.12,76.22,33844.0
2023-01-31 14:40:00,76.2,76.24,76.1,76.12,26930.0,76.2,76.24,76.1,76.12,26930.0
2023-01-31 14:50:00,76.12,76.17,76.11,76.13,19633.0,76.12,76.17,76.11,76.13,19633.0
2023-01-31 15:00:00,76.13,76.18,76.08,76.15,38817.0,76.13,76.18,76.08,76.15,38817.0
2023-01-31 15:10:00,76.15,76.15,76.0,76.02,56553.0,76.15,76.15,76.0,76.02,56553.0
2023-01-31 15:20:00,76.03,76.06,75.88,75.95,64520.0,76.03,76.06,75.88,75.95,64520.0
2023-01-31 15:30:00,75.94,76.12,75.91,76.02,80389.0,75.94,76.12,75.91,76.02,80389.0
2023-01-31 15:40:00,76.01,76.17,75.99,76.07,156063.0,76.01,76.17,75.99,76.07,156063.0
2023-01-31 15:50:00,76.07,76.29,76.07,76.27,809197.0,76.07,76.29,76.07,76.27,809197.0
2023-02-01 09:30:00,76.04,76.29,75.56,75.87,92018.0,76.04,76.29,75.56,75.87,92018.0
2023-02-01 09:40:00,75.85,76.01,75.42,75.91,77220.0,75.85,76.01,75.42,75.91,77220.0
2023-02-01 09:50:00,75.9,76.12,75.84,76.03,90528.0,75.9,76.12,75.84,76.03,90528.0
2023-02-01 10:00:00,76.01,76.03,75.64,76.0,25711.0,76.01,76.03,75.64,76.0,25711.0
2023-02-01 10:10:00,76.02,76.17,75.95,76.15,48194.0,76.02,76.17,75.95,76.15,48194.0
2023-02-01 10:20:00,76.14,76.24,75.93,76.2,61956.0,76.14,76.24,75.93,76.2,61956.0
2023-02-01 10:30:00,76.17,76.3,75.8,75.92,50370.0,76.17,76.3,75.8,75.92,50370.0
2023-02-01 10:40:00,75.94,76.05,75.71,75.73,26517.0,75.94,76.05,75.71,75.73,26517.0
2023-02-01 10:50:00,75.72,75.77,75.51,75.77,191962.0,75.72,75.77,75.51,75.77,191962.0
2023-02-01 11:00:00,75.78,75.88,75.64,75.69,23113.0,75.78,75.88,75.64,75.69,23113.0
2023-02-01 11:10:00,75.71,75.77,75.66,75.72,25886.0,75.71,75.77,75.66,75.72,25886.0
2023-02-01 11:20:00,75.73,75.89,75.7,75.86,216629.0,75.73,75.89,75.7,75.86,216629.0
2023-02-01 11:30:00,75.86,75.89,75.76,75.76,25243.0,75.86,75.89,75.76,75.76,25243.0
2023-02-01 11:40:00,75.74,75.82,75.63,75.71,19449.0,75.74,75.82,75.63,75.71,19449.0
2023-02-01 11:50:00,75.72,75.74,75.6,75.67,17574.0,75.72,75.74,75.6,75.67,17574.0
2023-02-01 12:00:00,75.68,75.76,75.62,75.63,21410.0,75.68,75.76,75.62,75.63,21410.0
2023-02-01 12:10:00,75.63,75.67,75.58,75.66,29875.0,75.63,75.67,75.58,75.66,29875.0
2023-02-01 12:20:00,75.64,75.64,75.3,75.3,29996.0,75.64,75.64,75.3,75.3,29996.0
2023-02-01 12:30:00,75.32,75.33,75.01,75.09,30873.0,75.32,75.33,75.01,75.09,30873.0
2023-02-01 12:40:00,75.09,75.16,75.01,75.12,20839.0,75.09,75.16,75.01,75.12,20839.0
2023-02-01 12:50:00,75.13,75.26,75.11,75.21,51092.0,75.13,75.26,75.11,75.21,51092.0
2023-02-01 13:00:00,75.22,75.37,75.18,75.33,27926.0,75.22,75.37,75.18,75.33,27926.0
2023-02-01 13:10:00,75.31,75.5,75.27,75.47,21873.0,75.31,75.5,75.27,75.47,21873.0
2023-02-01 13:20:00,75.47,75.53,75.35,75.37,26377.0,75.47,75.53,75.35,75.37,26377.0
2023-02-01 13:30:00,75.36,75.43,75.28,75.31,23769.0,75.36,75.43,75.28,75.31,23769.0
2023-02-01 13:40:00,75.32,75.32,75.17,75.28,25030.0,75.32,75.32,75.17,75.28,25030.0
2023-02-01 13:50:00,75.29,75.47,75.25,75.44,27846.0,75.29,75.47,75.25,75.44,27846.0
2023-02-01 14:00:00,75.44,75.58,75.29,75.56,41623.0,75.44,75.58,75.29,75.56,41623.0
2023-02-01 14:10:00,75.56,75.61,75.34,75.42,45261.0,75.56,75.61,75.34,75.42,45261.0
2023-02-01 14:20:00,75.42,75.43,75.24,75.25,37522.0,75.42,75.43,75.24,75.25,37522.0
2023-02-01 14:30:00,75.27,75.5,75.07,75.48,97500.0,75.27,75.5,75.07,75.48,97500.0
2023-02-01 14:40:00,75.49,75.78,75.46,75.57,120546.0,75.49,75.78,75.46,75.57,120546.0
2023-02-01 14:50:00,75.58,75.67,75.43,75.5,104012.0,75.58,75.67,75.43,75.5,104012.0
2023-02-01 15:00:00,75.52,75.73,75.49,75.67,120581.0,75.52,75.73,75.49,75.67,120581.0
2023-02-01 15:10:00,75.66,75.66,75.39,75.52,56758.0,75.66,75.66,75.39,75.52,56758.0
2023-02-01 15:20:00,75.52,75.53,75.37,75.49,53178.0,75.52,75.53,75.37,75.49,53178.0
2023-02-01 15:30:00,75.5,75.72,75.45,75.61,159033.0,75.5,75.72,75.45,75.61,159033.0
2023-02-01 15:40:00,75.61,75.68,75.33,75.34,156857.0,75.61,75.68,75.33,75.34,156857.0
2023-02-01 15:50:00,75.33,75.34,74.96,75.15,435072.0,75.33,75.34,74.96,75.15,435072.0
2023-02-02 09:30:00,74.6,74.6,72.11,72.41,435799.0,74.6,74.6,72.11,72.41,435799.0
2023-02-02 09:40:00,72.44,73.29,72.16,72.8,610488.0,72.44,73.29,72.16,72.8,610488.0
2023-02-02 09:50:00,72.8,73.07,72.61,73.0,422125.0,72.8,73.07,72.61,73.0,422125.0
2023-02-02 10:00:00,73.0,73.35,72.7,72.99,360270.0,73.0,73.35,72.7,72.99,360270.0
2023-02-02 10:10:00,72.98,73.07,72.78,73.02,282200.0,72.98,73.07,72.78,73.02,282200.0
2023-02-02 10:20:00,73.03,73.11,72.42,72.97,160452.0,73.03,73.11,72.42,72.97,160452.0
2023-02-02 10:30:00,72.98,73.02,72.64,72.82,140943.0,72.98,73.02,72.64,72.82,140943.0
2023-02-02 10:40:00,72.81,73.09,72.78,72.81,227071.0,72.81,73.09,72.78,72.81,227071.0
2023-02-02 10:50:00,72.82,73.01,72.75,72.88,97687.0,72.82,73.01,72.75,72.88,97687.0
2023-02-02 11:00:00,72.87,73.04,72.67,72.8,219853.0,72.87,73.04,72.67,72.8,219853.0
2023-02-02 11:10:00,72.79,73.05,72.72,72.95,96323.0,72.79,73.05,72.72,72.95,96323.0
2023-02-02 11:20:00,72.97,72.97,72.76,72.84,77514.0,72.97,72.97,72.76,72.84,77514.0
2023-02-02 11:30:00,72.83,72.92,72.73,72.85,60925.0,72.83,72.92,72.73,72.85,60925.0
2023-02-02 11:40:00,72.85,72.99,72.76,72.86,40939.0,72.85,72.99,72.76,72.86,40939.0
2023-02-02 11:50:00,72.88,72.96,72.81,72.88,46599.0,72.88,72.96,72.81,72.88,46599.0
2023-02-02 12:00:00,72.86,72.93,72.71,72.86,72908.0,72.86,72.93,72.71,72.86,72908.0
2023-02-02 12:10:00,72.86,72.93,72.79,72.83,38563.0,72.86,72.93,72.79,72.83,38563.0
2023-02-02 12:20:00,72.85,72.95,72.76,72.77,59051.0,72.85,72.95,72.76,72.77,59051.0
2023-02-02 12:30:00,72.77,72.95,72.77,72.85,49596.0,72.77,72.95,72.77,72.85,49596.0
2023-02-02 12:40:00,72.85,72.88,72.51,72.65,322325.0,72.85,72.88,72.51,72.65,322325.0
2023-02-02 12:50:00,72.65,72.84,72.53,72.63,174969.0,72.65,72.84,72.53,72.63,174969.0
2023-02-02 13:00:00,72.64,72.87,72.64,72.83,72849.0,72.64,72.87,72.64,72.83,72849.0
2023-02-02 13:10:00,72.82,72.94,72.56,72.59,128921.0,72.82,72.94,72.56,72.59,128921.0
2023-02-02 13:20:00,72.61,72.76,72.42,72.69,138781.0,72.61,72.76,72.42,72.69,138781.0
2023-02-02 13:30:00,72.68,72.73,72.56,72.67,101206.0,72.68,72.73,72.56,72.67,101206.0
2023-02-02 13:40:00,72.68,72.71,72.4,72.52,160160.0,72.68,72.71,72.4,72.52,160160.0
2023-02-02 13:50:00,72.51,72.55,72.34,72.36,154818.0,72.51,72.55,72.34,72.36,154818.0
2023-02-02 14:00:00,72.36,72.43,72.24,72.33,136157.0,72.36,72.43,72.24,72.33,136157.0
2023-02-02 14:10:00,72.33,72.34,72.02,72.2,136376.0,72.33,72.34,72.02,72.2,136376.0
2023-02-02 14:20:00,72.22,72.22,71.94,72.03,127235.0,72.22,72.22,71.94,72.03,127235.0
2023-02-02 14:30:00,72.02,72.16,71.95,72.03,110814.0,72.02,72.16,71.95,72.03,110814.0
2023-02-02 14:40:00,72.03,72.31,71.96,72.27,128301.0,72.03,72.31,71.96,72.27,128301.0
2023-02-02 14:50:00,72.26,72.39,72.1,72.12,134097.0,72.26,72.39,72.1,72.12,134097.0
2023-02-02 15:00:00,72.12,72.21,72.0,72.03,176161.0,72.12,72.21,72.0,72.03,176161.0
2023-02-02 15:10:00,72.03,72.33,71.94,72.15,243980.0,72.03,72.33,71.94,72.15,243980.0
2023-02-02 15:20:00,72.15,72.39,72.1,72.35,450932.0,72.15,72.39,72.1,72.35,450932.0
2023-02-02 15:30:00,72.37,72.55,72.31,72.52,301690.0,72.37,72.55,72.31,72.52,301690.0
2023-02-02 15:40:00,72.53,72.7,72.34,72.61,482409.0,72.53,72.7,72.34,72.61,482409.0
2023-02-02 15:50:00,72.62,72.71,72.54,72.56,516657.0,72.62,72.71,72.54,72.56,516657.0
2023-02-03 09:30:00,73.22,73.66,72.86,73.25,176965.0,73.22,73.66,72.86,73.25,176965.0
2023-02-03 09:40:00,73.21,73.43,72.87,73.04,120118.0,73.21,73.43,72.87,73.04,120118.0
2023-02-03 09:50:00,73.03,73.15,72.61,72.66,126649.0,73.03,73.15,72.61,72.66,126649.0
2023-02-03 10:00:00,72.66,72.67,72.22,72.43,32486.0,72.66,72.67,72.22,72.43,32486.0
2023-02-03 10:10:00,72.44,72.68,72.24,72.48,78633.0,72.44,72.68,72.24,72.48,78633.0
2023-02-03 10:20:00,72.5,72.51,72.23,72.28,76577.0,72.5,72.51,72.23,72.28,76577.0
2023-02-03 10:30:00,72.28,72.56,72.24,72.56,60470.0,72.28,72.56,72.24,72.56,60470.0
2023-02-03 10:40:00,72.55,72.62,72.37,72.37,66085.0,72.55,72.62,72.37,72.37,66085.0
2023-02-03 10:50:00,72.36,72.5,72.2,72.48,62806.0,72.36,72.5,72.2,72.48,62806.0
2023-02-03 11:00:00,72.5,72.62,72.39,72.44,44859.0,72.5,72.62,72.39,72.44,44859.0
2023-02-03 11:10:00,72.47,72.65,72.43,72.45,54606.0,72.47,72.65,72.43,72.45,54606.0
2023-02-03 11:20:00,72.46,72.6,72.42,72.44,141482.0,72.46,72.6,72.42,72.44,141482.0
2023-02-03 11:30:00,72.45,72.46,72.3,72.33,55949.0,72.45,72.46,72.3,72.33,55949.0
2023-02-03 11:40:00,72.32,72.36,72.21,72.22,29112.0,72.32,72.36,72.21,72.22,29112.0
2023-02-03 11:50:00,72.23,72.27,72.17,72.17,47696.0,72.23,72.27,72.17,72.17,47696.0
2023-02-03 12:00:00,72.18,72.23,72.08,72.17,34756.0,72.18,72.23,72.08,72.17,34756.0
2023-02-03 12:10:00,72.17,72.27,72.05,72.24,32124.0,72.17,72.27,72.05,72.24,32124.0
2023-02-03 12:20:00,72.23,72.41,72.19,72.39,80018.0,72.23,72.41,72.19,72.39,80018.0
2023-02-03 12:30:00,72.4,72.62,72.4,72.51,38194.0,72.4,72.62,72.4,72.51,38194.0
2023-02-03 12:40:00,72.53,72.55,72.41,72.45,41475.0,72.53,72.55,72.41,72.45,41475.0
2023-02-03 12:50:00,72.44,72.44,72.22,72.26,46293.0,72.44,72.44,72.22,72.26,46293.0
2023-02-03 13:00:00,72.27,72.27,72.14,72.14,41069.0,72.27,72.27,72.14,72.14,41069.0
2023-02-03 13:10:00,72.13,72.19,72.0,72.15,60399.0,72.13,72.19,72.0,72.15,60399.0
2023-02-03 13:20:00,72.15,72.24,72.02,72.04,61928.0,72.15,72.24,72.02,72.04,61928.0
2023-02-03 13:30:00,72.03,72.08,71.99,72.06,67058.0,72.03,72.08,71.99,72.06,67058.0
2023-02-03 13:40:00,72.05,72.05,71.73,71.76,70529.0,72.05,72.05,71.73,71.76,70529.0
2023-02-03 13:50:00,71.77,72.0,71.76,71.94,48092.0,71.77,72.0,71.76,71.94,48092.0
2023-02-03 14:00:00,71.94,72.01,71.76,71.86,98310.0,71.94,72.01,71.76,71.86,98310.0
2023-02-03 14:10:00,71.87,71.9,71.64,71.7,67116.0,71.87,71.9,71.64,71.7,67116.0
2023-02-03 14:20:00,71.7,71.7,71.44,71.53,53550.0,71.7,71.7,71.44,71.53,53550.0
2023-02-03 14:30:00,71.53,71.58,71.46,71.56,41810.0,71.53,71.58,71.46,71.56,41810.0
2023-02-03 14:40:00,71.57,71.69,71.53,71.58,47417.0,71.57,71.69,71.53,71.58,47417.0
2023-02-03 14:50:00,71.58,71.6,71.42,71.43,44196.0,71.58,71.6,71.42,71.43,44196.0
2023-02-03 15:00:00,71.42,71.43,71.25,71.4,63225.0,71.42,71.43,71.25,71.4,63225.0
2023-02-03 15:10:00,71.39,71.53,71.32,71.43,81657.0,71.39,71.53,71.32,71.43,81657.0
2023-02-03 15:20:00,71.43,71.57,71.41,71.44,61252.0,71.43,71.57,71.41,71.44,61252.0
2023-02-03 15:30:00,71.45,71.53,71.21,71.21,136417.0,71.45,71.53,71.21,71.21,136417.0
2023-02-03 15:40:00,71.22,71.37,71.02,71.07,174026.0,71.22,71.37,71.02,71.07,174026.0
2023-02-03 15:50:00,71.06,71.07,70.8,71.02,807558.0,71.06,71.07,70.8,71.02,807558.0
2023-02-06 09:30:00,71.19,71.41,70.73,70.97,100746.0,71.19,71.41,70.73,70.97,100746.0
2023-02-06 09:40:00,70.99,71.36,70.86,71.01,81409.0,70.99,71.36,70.86,71.01,81409.0
2023-02-06 09:50:00,71.01,71.49,70.91,71.41,77430.0,71.01,71.49,70.91,71.41,77430.0
2023-02-06 10:00:00,71.42,71.47,70.9,70.94,66589.0,71.42,71.47,70.9,70.94,66589.0
2023-02-06 10:10:00,70.92,70.94,70.65,70.77,77068.0,70.92,70.94,70.65,70.77,77068.0
2023-02-06 10:20:00,70.77,71.07,70.76,70.91,64441.0,70.77,71.07,70.76,70.91,64441.0
2023-02-06 10:30:00,70.89,71.15,70.79,71.09,57871.0,70.89,71.15,70.79,71.09,57871.0
2023-02-06 10:40:00,71.09,71.09,70.67,70.74,39576.0,71.09,71.09,70.67,70.74,39576.0
2023-02-06 10:50:00,70.72,70.8,70.63,70.7,45381.0,70.72,70.8,70.63,70.7,45381.0
2023-02-06 11:00:00,70.7,71.04,70.7,70.95,76430.0,70.7,71.04,70.7,70.95,76430.0
2023-02-06 11:10:00,70.94,71.05,70.85,70.92,53577.0,70.94,71.05,70.85,70.92,53577.0
2023-02-06 11:20:00,70.91,71.0,70.77,70.81,30055.0,70.91,71.0,70.77,70.81,30055.0
2023-02-06 11:30:00,70.82,70.83,70.68,70.73,55307.0,70.82,70.83,70.68,70.73,55307.0
2023-02-06 11:40:00,70.73,70.84,70.66,70.75,38659.0,70.73,70.84,70.66,70.75,38659.0
2023-02-06 11:50:00,70.74,71.01,70.7,70.82,75125.0,70.74,71.01,70.7,70.82,75125.0
2023-02-06 12:00:00,70.83,70.93,70.81,70.84,38643.0,70.83,70.93,70.81,70.84,38643.0
2023-02-06 12:10:00,70.84,70.92,70.72,70.72,29321.0,70.84,70.92,70.72,70.72,29321.0
2023-02-06 12:20:00,70.71,70.83,70.65,70.66,71870.0,70.71,70.83,70.65,70.66,71870.0
2023-02-06 12:30:00,70.66,70.82,70.6,70.75,75004.0,70.66,70.82,70.6,70.75,75004.0
2023-02-06 12:40:00,70.75,70.9,70.68,70.87,32225.0,70.75,70.9,70.68,70.87,32225.0
2023-02-06 12:50:00,70.88,71.04,70.8,71.0,102779.0,70.88,71.04,70.8,71.0,102779.0
2023-02-06 13:00:00,71.01,71.59,70.9,71.35,300294.0,71.01,71.59,70.9,71.35,300294.0
2023-02-06 13:10:00,71.36,71.52,71.2,71.49,100927.0,71.36,71.52,71.2,71.49,100927.0
2023-02-06 13:20:00,71.45,71.69,71.43,71.5,54930.0,71.45,71.69,71.43,71.5,54930.0
2023-02-06 13:30:00,71.5,71.7,71.41,71.59,79182.0,71.5,71.7,71.41,71.59,79182.0
2023-02-06 13:40:00,71.59,71.65,71.25,71.34,57171.0,71.59,71.65,71.25,71.34,57171.0
2023-02-06 13:50:00,71.37,71.49,71.24,71.24,34405.0,71.37,71.49,71.24,71.24,34405.0
2023-02-06 14:00:00,71.21,71.56,71.19,71.45,66008.0,71.21,71.56,71.19,71.45,66008.0
2023-02-06 14:10:00,71.45,71.5,71.32,71.46,53347.0,71.45,71.5,71.32,71.46,53347.0
2023-02-06 14:20:00,71.46,71.46,71.32,71.38,34207.0,71.46,71.46,71.32,71.38,34207.0
2023-02-06 14:30:00,71.37,71.42,71.3,71.37,40818.0,71.37,71.42,71.3,71.37,40818.0
2023-02-06 14:40:00,71.36,71.42,71.27,71.3,48587.0,71.36,71.42,71.27,71.3,48587.0
2023-02-06 14:50:00,71.3,71.6,71.29,71.59,56308.0,71.3,71.6,71.29,71.59,56308.0
2023-02-06 15:00:00,71.62,71.63,71.31,71.45,44348.0,71.62,71.63,71.31,71.45,44348.0
2023-02-06 15:10:00,71.44,71.45,71.13,71.17,83883.0,71.44,71.45,71.13,71.17,83883.0
2023-02-06 15:20:00,71.14,71.24,71.11,71.13,149327.0,71.14,71.24,71.11,71.13,149327.0
2023-02-06 15:30:00,71.09,71.13,70.92,71.09,133446.0,71.09,71.13,70.92,71.09,133446.0
2023-02-06 15:40:00,71.09,71.15,70.8,70.96,187685.0,71.09,71.15,70.8,70.96,187685.0
2023-02-06 15:50:00,70.97,71.06,70.73,71.06,627668.0,70.97,71.06,70.73,71.06,627668.0
2023-02-07 09:30:00,70.0,70.69,68.73,70.35,409809.0,70.0,70.69,68.73,70.35,409809.0
2023-02-07 09:40:00,70.4,70.48,69.69,69.73,283471.0,70.4,70.48,69.69,69.73,283471.0
2023-02-07 09:50:00,69.78,70.12,69.59,69.82,177286.0,69.78,70.12,69.59,69.82,177286.0
2023-02-07 10:00:00,69.83,70.16,69.67,70.06,162818.0,69.83,70.16,69.67,70.06,162818.0
2023-02-07 10:10:00,70.05,70.05,69.74,69.81,78790.0,70.05,70.05,69.74,69.81,78790.0
2023-02-07 10:20:00,69.81,70.17,69.77,69.99,90711.0,69.81,70.17,69.77,69.99,90711.0
2023-02-07 10:30:00,69.98,70.22,69.96,70.1,84296.0,69.98,70.22,69.96,70.1,84296.0
2023-02-07 10:40:00,70.11,70.13,69.57,69.57,69339.0,70.11,70.13,69.57,69.57,69339.0
2023-02-07 10:50:00,69.59,69.92,69.55,69.9,81061.0,69.59,69.92,69.55,69.9,81061.0
2023-02-07 11:00:00,69.92,70.08,69.85,70.01,59631.0,69.92,70.08,69.85,70.01,59631.0
2023-02-07 11:10:00,70.02,70.1,69.95,69.98,54616.0,70.02,70.1,69.95,69.98,54616.0
2023-02-07 11:20:00,69.97,70.07,69.82,70.07,54962.0,69.97,70.07,69.82,70.07,54962.0
2023-02-07 11:30:00,70.06,70.53,70.05,70.36,112633.0,70.06,70.53,70.05,70.36,112633.0
2023-02-07 11:40:00,70.36,70.59,70.3,70.31,46116.0,70.36,70.59,70.3,70.31,46116.0
2023-02-07 11:50:00,70.3,70.34,70.17,70.25,45407.0,70.3,70.34,70.17,70.25,45407.0
2023-02-07 12:00:00,70.27,70.37,70.21,70.22,37372.0,70.27,70.37,70.21,70.22,37372.0
2023-02-07 12:10:00,70.24,70.34,70.14,70.33,44489.0,70.24,70.34,70.14,70.33,44489.0
2023-02-07 12:20:00,70.32,70.49,70.27,70.36,46892.0,70.32,70.49,70.27,70.36,46892.0
2023-02-07 12:30:00,70.35,70.75,70.27,70.63,62055.0,70.35,70.75,70.27,70.63,62055.0
2023-02-07 12:40:00,70.63,71.18,70.6,71.1,94534.0,70.63,71.18,70.6,71.1,94534.0
2023-02-07 12:50:00,71.1,71.32,70.99,71.09,62730.0,71.1,71.32,70.99,71.09,62730.0
2023-02-07 13:00:00,71.09,71.25,70.92,71.2,71713.0,71.09,71.25,70.92,71.2,71713.0
2023-02-07 13:10:00,71.21,71.41,71.0,71.3,92285.0,71.21,71.41,71.0,71.3,92285.0
2023-02-07 13:20:00,71.28,71.38,71.11,71.23,76341.0,71.28,71.38,71.11,71.23,76341.0
2023-02-07 13:30:00,71.21,71.21,70.76,70.97,56617.0,71.21,71.21,70.76,70.97,56617.0
2023-02-07 13:40:00,70.97,71.09,70.92,70.98,43206.0,70.97,71.09,70.92,70.98,43206.0
2023-02-07 13:50:00,70.97,71.11,70.87,70.92,54276.0,70.97,71.11,70.87,70.92,54276.0
2023-02-07 14:00:00,70.92,71.05,70.83,70.94,55153.0,70.92,71.05,70.83,70.94,55153.0
2023-02-07 14:10:00,70.95,71.05,70.77,70.82,93248.0,70.95,71.05,70.77,70.82,93248.0
2023-02-07 14:20:00,70.83,70.86,70.55,70.64,137004.0,70.83,70.86,70.55,70.64,137004.0
2023-02-07 14:30:00,70.64,70.77,70.58,70.71,137202.0,70.64,70.77,70.58,70.71,137202.0
2023-02-07 14:40:00,70.7,70.82,70.66,70.67,76917.0,70.7,70.82,70.66,70.67,76917.0
2023-02-07 14:50:00,70.67,70.69,70.51,70.57,65835.0,70.67,70.69,70.51,70.57,65835.0
2023-02-07 15:00:00,70.57,70.68,70.38,70.44,68478.0,70.57,70.68,70.38,70.44,68478.0
2023-02-07 15:10:00,70.47,70.63,70.44,70.62,85966.0,70.47,70.63,70.44,70.62,85966.0
2023-02-07 15:20:00,70.63,70.93,70.62,70.92,64498.0,70.63,70.93,70.62,70.92,64498.0
2023-02-07 15:30:00,70.91,71.01,70.78,70.96,95436.0,70.91,71.01,70.78,70.96,95436.0
2023-02-07 15:40:00,70.96,71.17,70.88,71.16,169255.0,70.96,71.17,70.88,71.16,169255.0
2023-02-07 15:50:00,71.17,71.32,70.89,70.97,619760.0,71.17,71.32,70.89,70.97,619760.0
2023-02-08 09:30:00,70.61,71.24,70.55,71.08,80624.0,70.61,71.24,70.55,71.08,80624.0
2023-02-08 09:40:00,71.03,71.19,70.66,70.69,168466.0,71.03,71.19,70.66,70.69,168466.0
2023-02-08 09:50:00,70.7,71.86,70.7,71.8,156121.0,70.7,71.86,70.7,71.8,156121.0
2023-02-08 10:00:00,71.8,71.94,71.61,71.77,129490.0,71.8,71.94,71.61,71.77,129490.0
2023-02-08 10:10:00,71.77,72.07,71.65,71.84,105587.0,71.77,72.07,71.65,71.84,105587.0
2023-02-08 10:20:00,71.83,72.17,71.7,72.11,57308.0,71.83,72.17,71.7,72.11,57308.0
2023-02-08 10:30:00,72.1,72.29,71.84,72.29,120813.0,72.1,72.29,71.84,72.29,120813.0
2023-02-08 10:40:00,72.29,72.35,72.01,72.05,69511.0,72.29,72.35,72.01,72.05,69511.0
2023-02-08 10:50:00,72.05,72.54,72.04,72.52,104325.0,72.05,72.54,72.04,72.52,104325.0
2023-02-08 11:00:00,72.51,72.68,72.46,72.56,90412.0,72.51,72.68,72.46,72.56,90412.0
2023-02-08 11:10:00,72.57,72.93,72.55,72.86,87164.0,72.57,72.93,72.55,72.86,87164.0
2023-02-08 11:20:00,72.86,72.86,72.34,72.42,82365.0,72.86,72.86,72.34,72.42,82365.0
2023-02-08 11:30:00,72.4,72.57,72.39,72.44,42459.0,72.4,72.57,72.39,72.44,42459.0
2023-02-08 11:40:00,72.43,72.75,72.34,72.75,45901.0,72.43,72.75,72.34,72.75,45901.0
2023-02-08 11:50:00,72.75,73.06,72.66,73.01,66069.0,72.75,73.06,72.66,73.01,66069.0
2023-02-08 12:00:00,73.02,73.02,72.7,72.78,77043.0,73.02,73.02,72.7,72.78,77043.0
2023-02-08 12:10:00,72.79,72.98,72.79,72.86,47194.0,72.79,72.98,72.79,72.86,47194.0
2023-02-08 12:20:00,72.86,73.04,72.75,72.75,54286.0,72.86,73.04,72.75,72.75,54286.0
2023-02-08 12:30:00,72.76,73.13,72.73,73.07,80783.0,72.76,73.13,72.73,73.07,80783.0
2023-02-08 12:40:00,73.06,73.21,73.0,73.17,100689.0,73.06,73.21,73.0,73.17,100689.0
2023-02-08 12:50:00,73.18,73.29,73.08,73.27,72776.0,73.18,73.29,73.08,73.27,72776.0
2023-02-08 13:00:00,73.27,73.36,73.19,73.34,99590.0,73.27,73.36,73.19,73.34,99590.0
2023-02-08 13:10:00,73.34,73.45,73.2,73.35,73786.0,73.34,73.45,73.2,73.35,73786.0
2023-02-08 13:20:00,73.37,73.62,73.26,73.32,57741.0,73.37,73.62,73.26,73.32,57741.0
2023-02-08 13:30:00,73.32,73.66,73.32,73.64,51271.0,73.32,73.66,73.32,73.64,51271.0
2023-02-08 13:40:00,73.64,73.92,73.61,73.68,95395.0,73.64,73.92,73.61,73.68,95395.0
2023-02-08 13:50:00,73.7,73.87,73.61,73.82,66356.0,73.7,73.87,73.61,73.82,66356.0
2023-02-08 14:00:00,73.81,73.84,73.63,73.79,82184.0,73.81,73.84,73.63,73.79,82184.0
2023-02-08 14:10:00,73.8,73.85,73.48,73.5,81470.0,73.8,73.85,73.48,73.5,81470.0
2023-02-08 14:20:00,73.49,73.64,73.27,73.29,60324.0,73.49,73.64,73.27,73.29,60324.0
2023-02-08 14:30:00,73.29,73.5,73.27,73.41,52438.0,73.29,73.5,73.27,73.41,52438.0
2023-02-08 14:40:00,73.4,73.41,73.24,73.26,77036.0,73.4,73.41,73.24,73.26,77036.0
2023-02-08 14:50:00,73.27,73.6,73.27,73.59,71469.0,73.27,73.6,73.27,73.59,71469.0
2023-02-08 15:00:00,73.58,73.64,73.43,73.52,224253.0,73.58,73.64,73.43,73.52,224253.0
2023-02-08 15:10:00,73.49,73.51,73.21,73.26,76932.0,73.49,73.51,73.21,73.26,76932.0
2023-02-08 15:20:00,73.26,73.4,73.23,73.31,76088.0,73.26,73.4,73.23,73.31,76088.0
2023-02-08 15:30:00,73.32,73.36,73.2,73.21,87501.0,73.32,73.36,73.2,73.21,87501.0
2023-02-08 15:40:00,73.21,73.25,73.1,73.16,106663.0,73.21,73.25,73.1,73.16,106663.0
2023-02-08 15:50:00,73.15,73.25,72.92,72.93,793075.0,73.15,73.25,72.92,72.93,793075.0
2023-02-09 09:30:00,73.09,73.57,72.82,72.85,182056.0,73.09,73.57,72.82,72.85,182056.0
2023-02-09 09:40:00,72.84,72.89,71.95,71.99,170028.0,72.84,72.89,71.95,71.99,170028.0
2023-02-09 09:50:00,71.95,72.47,71.89,72.21,104824.0,71.95,72.47,71.89,72.21,104824.0
2023-02-09 10:00:00,72.2,72.35,72.09,72.18,129803.0,72.2,72.35,72.09,72.18,129803.0
2023-02-09 10:10:00,72.17,72.17,71.47,71.95,82130.0,72.17,72.17,71.47,71.95,82130.0
2023-02-09 10:20:00,71.96,72.1,71.82,72.02,45778.0,71.96,72.1,71.82,72.02,45778.0
2023-02-09 10:30:00,72.0,72.31,71.9,72.17,138061.0,72.0,72.31,71.9,72.17,138061.0
2023-02-09 10:40:00,72.18,72.27,72.03,72.07,59681.0,72.18,72.27,72.03,72.07,59681.0
2023-02-09 10:50:00,72.08,72.13,71.82,71.88,186283.0,72.08,72.13,71.82,71.88,186283.0
2023-02-09 11:00:00,71.87,71.87,71.52,71.62,159560.0,71.87,71.87,71.52,71.62,159560.0
2023-02-09 11:10:00,71.63,71.73,71.51,71.73,56692.0,71.63,71.73,71.51,71.73,56692.0
2023-02-09 11:20:00,71.74,72.11,71.74,71.93,49406.0,71.74,72.11,71.74,71.93,49406.0
2023-02-09 11:30:00,71.93,72.05,71.86,71.93,35452.0,71.93,72.05,71.86,71.93,35452.0
2023-02-09 11:40:00,71.92,71.93,71.83,71.86,41344.0,71.92,71.93,71.83,71.86,41344.0
2023-02-09 11:50:00,71.88,71.99,71.86,71.92,51453.0,71.88,71.99,71.86,71.92,51453.0
2023-02-09 12:00:00,71.94,71.98,71.84,71.95,17407.0,71.94,71.98,71.84,71.95,17407.0
2023-02-09 12:10:00,71.97,71.97,71.75,71.75,33558.0,71.97,71.97,71.75,71.75,33558.0
2023-02-09 12:20:00,71.74,71.93,71.74,71.81,40866.0,71.74,71.93,71.74,71.81,40866.0
2023-02-09 12:30:00,71.8,71.82,71.69,71.75,22520.0,71.8,71.82,71.69,71.75,22520.0
2023-02-09 12:40:00,71.74,71.9,71.72,71.77,25616.0,71.74,71.9,71.72,71.77,25616.0
2023-02-09 12:50:00,71.76,71.82,71.53,71.61,20968.0,71.76,71.82,71.53,71.61,20968.0
2023-02-09 13:00:00,71.61,71.61,71.45,71.48,16829.0,71.61,71.61,71.45,71.48,16829.0
2023-02-09 13:10:00,71.47,71.62,71.43,71.59,24256.0,71.47,71.62,71.43,71.59,24256.0
2023-02-09 13:20:00,71.62,71.62,71.51,71.56,16563.0,71.62,71.62,71.51,71.56,16563.0
2023-02-09 13:30:00,71.57,71.62,71.48,71.5,33169.0,71.57,71.62,71.48,71.5,33169.0
2023-02-09 13:40:00,71.5,71.52,71.43,71.51,29166.0,71.5,71.52,71.43,71.51,29166.0
2023-02-09 13:50:00,71.52,71.63,71.47,71.59,64558.0,71.52,71.63,71.47,71.59,64558.0
2023-02-09 14:00:00,71.59,71.62,71.46,71.55,31355.0,71.59,71.62,71.46,71.55,31355.0
2023-02-09 14:10:00,71.56,71.58,71.35,71.44,34833.0,71.56,71.58,71.35,71.44,34833.0
2023-02-09 14:20:00,71.44,71.73,71.41,71.73,152950.0,71.44,71.73,71.41,71.73,152950.0
2023-02-09 14:30:00,71.73,71.82,71.61,71.7,63340.0,71.73,71.82,71.61,71.7,63340.0
2023-02-09 14:40:00,71.69,71.69,71.56,71.6,35780.0,71.69,71.69,71.56,71.6,35780.0
2023-02-09 14:50:00,71.59,71.84,71.53,71.8,89311.0,71.59,71.84,71.53,71.8,89311.0
2023-02-09 15:00:00,71.81,71.95,71.74,71.95,131763.0,71.81,71.95,71.74,71.95,131763.0
2023-02-09 15:10:00,71.95,71.95,71.64,71.64,81157.0,71.95,71.95,71.64,71.64,81157.0
2023-02-09 15:20:00,71.64,71.69,71.56,71.57,95414.0,71.64,71.69,71.56,71.57,95414.0
2023-02-09 15:30:00,71.57,71.65,71.41,71.65,78481.0,71.57,71.65,71.41,71.65,78481.0
2023-02-09 15:40:00,71.65,71.71,71.53,71.64,255681.0,71.65,71.71,71.53,71.64,255681.0
2023-02-09 15:50:00,71.63,71.83,71.51,71.6,451568.0,71.63,71.83,71.51,71.6,451568.0
2023-02-10 09:30:00,72.91,73.22,72.49,72.79,227260.0,72.91,73.22,72.49,72.79,227260.0
2023-02-10 09:40:00,72.81,72.83,72.38,72.38,95058.0,72.81,72.83,72.38,72.38,95058.0
2023-02-10 09:50:00,72.38,72.47,72.21,72.22,64920.0,72.38,72.47,72.21,72.22,64920.0
2023-02-10 10:00:00,72.22,72.22,71.9,71.95,83837.0,72.22,72.22,71.9,71.95,83837.0
2023-02-10 10:10:00,71.97,72.07,71.71,71.74,55753.0,71.97,72.07,71.71,71.74,55753.0
2023-02-10 10:20:00,71.76,71.9,71.56,71.61,49010.0,71.76,71.9,71.56,71.61,49010.0
2023-02-10 10:30:00,71.62,71.82,71.55,71.78,48656.0,71.62,71.82,71.55,71.78,48656.0
2023-02-10 10:40:00,71.75,71.75,71.47,71.53,51742.0,71.75,71.75,71.47,71.53,51742.0
2023-02-10 10:50:00,71.52,71.52,71.42,71.49,45387.0,71.52,71.52,71.42,71.49,45387.0
2023-02-10 11:00:00,71.5,71.77,71.47,71.77,62028.0,71.5,71.77,71.47,71.77,62028.0
2023-02-10 11:10:00,71.78,71.93,71.76,71.92,36253.0,71.78,71.93,71.76,71.92,36253.0
2023-02-10 11:20:00,71.92,71.95,71.82,71.94,33406.0,71.92,71.95,71.82,71.94,33406.0
2023-02-10 11:30:00,71.93,72.03,71.82,72.01,57733.0,71.93,72.03,71.82,72.01,57733.0
2023-02-10 11:40:00,72.03,72.1,71.97,72.05,34389.0,72.03,72.1,71.97,72.05,34389.0
2023-02-10 11:50:00,72.06,72.07,71.89,72.0,40117.0,72.06,72.07,71.89,72.0,40117.0
2023-02-10 12:00:00,72.01,72.06,71.89,71.98,38794.0,72.01,72.06,71.89,71.98,38794.0
2023-02-10 12:10:00,71.98,72.01,71.86,71.97,30276.0,71.98,72.01,71.86,71.97,30276.0
2023-02-10 12:20:00,71.98,72.32,71.98,72.27,38603.0,71.98,72.32,71.98,72.27,38603.0
2023-02-10 12:30:00,72.28,72.36,72.2,72.21,44410.0,72.28,72.36,72.2,72.21,44410.0
2023-02-10 12:40:00,72.21,72.35,72.16,72.24,58425.0,72.21,72.35,72.16,72.24,58425.0
2023-02-10 12:50:00,72.24,72.32,72.18,72.18,27210.0,72.24,72.32,72.18,72.18,27210.0
2023-02-10 13:00:00,72.2,72.4,72.2,72.37,23379.0,72.2,72.4,72.2,72.37,23379.0
2023-02-10 13:10:00,72.37,72.47,72.35,72.4,33839.0,72.37,72.47,72.35,72.4,33839.0
2023-02-10 13:20:00,72.39,72.42,72.29,72.33,18753.0,72.39,72.42,72.29,72.33,18753.0
2023-02-10 13:30:00,72.33,72.38,72.26,72.33,40892.0,72.33,72.38,72.26,72.33,40892.0
2023-02-10 13:40:00,72.34,72.55,72.34,72.4,40218.0,72.34,72.55,72.34,72.4,40218.0
2023-02-10 13:50:00,72.4,72.55,72.4,72.46,31893.0,72.4,72.55,72.4,72.46,31893.0
2023-02-10 14:00:00,72.46,72.57,72.46,72.49,49274.0,72.46,72.57,72.46,72.49,49274.0
2023-02-10 14:10:00,72.49,72.74,72.49,72.63,132856.0,72.49,72.74,72.49,72.63,132856.0
2023-02-10 14:20:00,72.61,72.63,72.53,72.57,52330.0,72.61,72.63,72.53,72.57,52330.0
2023-02-10 14:30:00,72.58,72.6,72.5,72.56,48499.0,72.58,72.6,72.5,72.56,48499.0
2023-02-10 14:40:00,72.56,72.68,72.46,72.66,71031.0,72.56,72.68,72.46,72.66,71031.0
2023-02-10 14:50:00,72.67,72.67,72.56,72.62,668213.0,72.67,72.67,72.56,72.62,668213.0
2023-02-10 15:00:00,72.62,73.12,72.6,73.07,268056.0,72.62,73.12,72.6,73.07,268056.0
2023-02-10 15:10:00,73.07,73.1,72.88,72.88,99343.0,73.07,73.1,72.88,72.88,99343.0
2023-02-10 15:20:00,72.87,73.0,72.85,72.96,86084.0,72.87,73.0,72.85,72.96,86084.0
2023-02-10 15:30:00,72.96,73.12,72.95,73.09,98098.0,72.96,73.12,72.95,73.09,98098.0
2023-02-10 15:40:00,73.08,73.19,72.88,72.92,170360.0,73.08,73.19,72.88,72.92,170360.0
2023-02-10 15:50:00,72.91,72.95,72.7,72.75,290451.0,72.91,72.95,72.7,72.75,290451.0
2023-02-13 09:30:00,72.99,73.34,72.85,73.31,153054.0,72.99,73.34,72.85,73.31,153054.0
2023-02-13 09:40:00,73.32,73.4,72.89,73.0,118019.0,73.32,73.4,72.89,73.0,118019.0
2023-02-13 09:50:00,73.0,73.06,72.75,72.83,88241.0,73.0,73.06,72.75,72.83,88241.0
2023-02-13 10:00:00,72.83,73.16,72.78,73.16,108496.0,72.83,73.16,72.78,73.16,108496.0
2023-02-13 10:10:00,73.13,73.13,72.81,73.0,75586.0,73.13,73.13,72.81,73.0,75586.0
2023-02-13 10:20:00,73.0,73.0,72.75,72.87,44818.0,73.0,73.0,72.75,72.87,44818.0
2023-02-13 10:30:00,72.89,73.08,72.81,73.06,81194.0,72.89,73.08,72.81,73.06,81194.0
2023-02-13 10:40:00,73.06,73.08,72.91,73.05,69271.0,73.06,73.08,72.91,73.05,69271.0
2023-02-13 10:50:00,73.05,73.12,72.9,72.99,150775.0,73.05,73.12,72.9,72.99,150775.0
2023-02-13 11:00:00,72.96,73.01,72.92,72.92,53359.0,72.96,73.01,72.92,72.92,53359.0
2023-02-13 11:10:00,72.92,72.93,72.74,72.74,45814.0,72.92,72.93,72.74,72.74,45814.0
2023-02-13 11:20:00,72.74,72.83,72.66,72.76,72047.0,72.74,72.83,72.66,72.76,72047.0
2023-02-13 11:30:00,72.75,72.75,72.53,72.54,61914.0,72.75,72.75,72.53,72.54,61914.0
2023-02-13 11:40:00,72.56,72.57,72.29,72.53,71790.0,72.56,72.57,72.29,72.53,71790.0
2023-02-13 11:50:00,72.54,72.54,72.13,72.37,54106.0,72.54,72.54,72.13,72.37,54106.0
2023-02-13 12:00:00,72.38,72.54,72.33,72.52,26366.0,72.38,72.54,72.33,72.52,26366.0
2023-02-13 12:10:00,72.51,72.63,72.4,72.5,61117.0,72.51,72.63,72.4,72.5,61117.0
2023-02-13 12:20:00,72.51,72.65,72.5,72.51,34807.0,72.51,72.65,72.5,72.51,34807.0
2023-02-13 12:30:00,72.52,72.53,72.28,72.34,67498.0,72.52,72.53,72.28,72.34,67498.0
2023-02-13 12:40:00,72.34,72.37,72.23,72.27,34966.0,72.34,72.37,72.23,72.27,34966.0
2023-02-13 12:50:00,72.27,72.35,72.15,72.26,47777.0,72.27,72.35,72.15,72.26,47777.0
2023-02-13 13:00:00,72.26,72.3,72.15,72.15,33638.0,72.26,72.3,72.15,72.15,33638.0
2023-02-13 13:10:00,72.15,72.23,72.12,72.23,64816.0,72.15,72.23,72.12,72.23,64816.0
2023-02-13 13:20:00,72.23,72.31,72.13,72.17,77159.0,72.23,72.31,72.13,72.17,77159.0
2023-02-13 13:30:00,72.18,72.55,72.18,72.44,194219.0,72.18,72.55,72.18,72.44,194219.0
2023-02-13 13:40:00,72.45,72.55,72.42,72.51,56302.0,72.45,72.55,72.42,72.51,56302.0
2023-02-13 13:50:00,72.52,72.59,72.46,72.52,40805.0,72.52,72.59,72.46,72.52,40805.0
2023-02-13 14:00:00,72.52,72.59,72.5,72.54,31576.0,72.52,72.59,72.5,72.54,31576.0
2023-02-13 14:10:00,72.54,72.65,72.54,72.6,36247.0,72.54,72.65,72.54,72.6,36247.0
2023-02-13 14:20:00,72.6,72.67,72.47,72.48,77786.0,72.6,72.67,72.47,72.48,77786.0
2023-02-13 14:30:00,72.48,72.8,72.47,72.64,44605.0,72.48,72.8,72.47,72.64,44605.0
2023-02-13 14:40:00,72.62,72.63,72.44,72.51,49509.0,72.62,72.63,72.44,72.51,49509.0
2023-02-13 14:50:00,72.5,72.6,72.42,72.42,39350.0,72.5,72.6,72.42,72.42,39350.0
2023-02-13 15:00:00,72.41,72.57,72.37,72.51,41468.0,72.41,72.57,72.37,72.51,41468.0
2023-02-13 15:10:00,72.5,72.55,72.35,72.38,50613.0,72.5,72.55,72.35,72.38,50613.0
2023-02-13 15:20:00,72.38,72.52,72.38,72.48,59134.0,72.38,72.52,72.38,72.48,59134.0
2023-02-13 15:30:00,72.48,72.63,72.47,72.62,61283.0,72.48,72.63,72.47,72.62,61283.0
2023-02-13 15:40:00,72.62,72.73,72.59,72.73,227136.0,72.62,72.73,72.59,72.73,227136.0
2023-02-13 15:50:00,72.73,73.11,72.7,73.08,493835.0,72.73,73.11,72.7,73.08,493835.0
2023-02-14 09:30:00,73.01,73.31,72.79,72.9,52936.0,73.01,73.31,72.79,72.9,52936.0
2023-02-14 09:40:00,72.85,73.26,72.81,73.19,31010.0,72.85,73.26,72.81,73.19,31010.0
2023-02-14 09:50:00,73.2,73.81,73.2,73.74,98184.0,73.2,73.81,73.2,73.74,98184.0
2023-02-14 10:00:00,73.72,74.18,73.72,74.18,108467.0,73.72,74.18,73.72,74.18,108467.0
2023-02-14 10:10:00,74.17,74.4,74.15,74.39,74621.0,74.17,74.4,74.15,74.39,74621.0
2023-02-14 10:20:00,74.39,74.45,73.95,74.0,43729.0,74.39,74.45,73.95,74.0,43729.0
2023-02-14 10:30:00,74.0,74.03,73.73,73.83,50032.0,74.0,74.03,73.73,73.83,50032.0
2023-02-14 10:40:00,73.83,73.91,73.68,73.84,49469.0,73.83,73.91,73.68,73.84,49469.0
2023-02-14 10:50:00,73.83,73.85,73.67,73.72,42505.0,73.83,73.85,73.67,73.72,42505.0
2023-02-14 11:00:00,73.7,73.84,73.67,73.75,37493.0,73.7,73.84,73.67,73.75,37493.0
2023-02-14 11:10:00,73.76,73.76,73.6,73.72,43301.0,73.76,73.76,73.6,73.72,43301.0
2023-02-14 11:20:00,73.72,73.76,73.34,73.36,35179.0,73.72,73.76,73.34,73.36,35179.0
2023-02-14 11:30:00,73.34,73.34,73.11,73.21,48242.0,73.34,73.34,73.11,73.21,48242.0
2023-02-14 11:40:00,73.2,73.29,73.12,73.23,37320.0,73.2,73.29,73.12,73.23,37320.0
2023-02-14 11:50:00,73.25,73.27,72.98,73.07,34296.0,73.25,73.27,72.98,73.07,34296.0
2023-02-14 12:00:00,73.06,73.12,72.95,73.0,28763.0,73.06,73.12,72.95,73.0,28763.0
2023-02-14 12:10:00,73.02,73.17,73.01,73.15,31711.0,73.02,73.17,73.01,73.15,31711.0
2023-02-14 12:20:00,73.15,73.25,73.13,73.18,29648.0,73.15,73.25,73.13,73.18,29648.0
2023-02-14 12:30:00,73.16,73.24,73.13,73.18,24190.0,73.16,73.24,73.13,73.18,24190.0
2023-02-14 12:40:00,73.18,73.48,73.17,73.48,44931.0,73.18,73.48,73.17,73.48,44931.0
2023-02-14 12:50:00,73.48,73.5,73.36,73.47,32686.0,73.48,73.5,73.36,73.47,32686.0
2023-02-14 13:00:00,73.46,73.71,73.43,73.69,48075.0,73.46,73.71,73.43,73.69,48075.0
2023-02-14 13:10:00,73.68,73.91,73.68,73.8,37750.0,73.68,73.91,73.68,73.8,37750.0
2023-02-14 13:20:00,73.8,73.82,73.69,73.78,32505.0,73.8,73.82,73.69,73.78,32505.0
2023-02-14 13:30:00,73.78,73.83,73.66,73.67,54819.0,73.78,73.83,73.66,73.67,54819.0
2023-02-14 13:40:00,73.66,73.69,73.59,73.61,26757.0,73.66,73.69,73.59,73.61,26757.0
2023-02-14 13:50:00,73.61,73.72,73.6,73.64,48542.0,73.61,73.72,73.6,73.64,48542.0
2023-02-14 14:00:00,73.64,73.69,73.53,73.6,39497.0,73.64,73.69,73.53,73.6,39497.0
2023-02-14 14:10:00,73.6,73.69,73.57,73.66,54223.0,73.6,73.69,73.57,73.66,54223.0
2023-02-14 14:20:00,73.66,73.68,73.46,73.53,44233.0,73.66,73.68,73.46,73.53,44233.0
2023-02-14 14:30:00,73.53,73.71,73.51,73.63,45642.0,73.53,73.71,73.51,73.63,45642.0
2023-02-14 14:40:00,73.63,73.73,73.62,73.7,36677.0,73.63,73.73,73.62,73.7,36677.0
2023-02-14 14:50:00,73.7,73.73,73.6,73.61,35704.0,73.7,73.73,73.6,73.61,35704.0
2023-02-14 15:00:00,73.62,73.7,73.61,73.65,41977.0,73.62,73.7,73.61,73.65,41977.0
2023-02-14 15:10:00,73.65,73.68,73.56,73.64,73730.0,73.65,73.68,73.56,73.64,73730.0
2023-02-14 15:20:00,73.63,73.74,73.57,73.69,64165.0,73.63,73.74,73.57,73.69,64165.0
2023-02-14 15:30:00,73.68,73.8,73.65,73.78,87248.0,73.68,73.8,73.65,73.78,87248.0
2023-02-14 15:40:00,73.78,73.83,73.7,73.73,170196.0,73.78,73.83,73.7,73.73,170196.0
2023-02-14 15:50:00,73.72,73.72,73.35,73.39,311439.0,73.72,73.72,73.35,73.39,311439.0
2023-02-15 09:30:00,72.81,72.95,72.24,72.5,64979.0,72.81,72.95,72.24,72.5,64979.0
2023-02-15 09:40:00,72.57,73.21,72.54,72.84,85661.0,72.57,73.21,72.54,72.84,85661.0
2023-02-15 09:50:00,72.79,72.83,72.57,72.59,52143.0,72.79,72.83,72.57,72.59,52143.0
2023-02-15 10:00:00,72.57,73.04,72.55,72.83,40531.0,72.57,73.04,72.55,72.83,40531.0
2023-02-15 10:10:00,72.82,72.83,72.65,72.77,101954.0,72.82,72.83,72.65,72.77,101954.0
2023-02-15 10:20:00,72.79,73.01,72.76,73.0,65381.0,72.79,73.01,72.76,73.0,65381.0
2023-02-15 10:30:00,73.01,73.07,72.88,72.93,67364.0,73.01,73.07,72.88,72.93,67364.0
2023-02-15 10:40:00,72.94,73.0,72.73,72.76,48939.0,72.94,73.0,72.73,72.76,48939.0
2023-02-15 10:50:00,72.75,72.81,72.69,72.75,47127.0,72.75,72.81,72.69,72.75,47127.0
2023-02-15 11:00:00,72.75,73.02,72.73,73.0,50821.0,72.75,73.02,72.73,73.0,50821.0
2023-02-15 11:10:00,73.0,73.27,73.0,73.26,40805.0,73.0,73.27,73.0,73.26,40805.0
2023-02-15 11:20:00,73.27,73.29,73.18,73.25,26571.0,73.27,73.29,73.18,73.25,26571.0
2023-02-15 11:30:00,73.24,73.24,72.98,73.03,28110.0,73.24,73.24,72.98,73.03,28110.0
2023-02-15 11:40:00,73.02,73.23,73.01,73.23,124250.0,73.02,73.23,73.01,73.23,124250.0
2023-02-15 11:50:00,73.23,73.3,73.17,73.22,45622.0,73.23,73.3,73.17,73.22,45622.0
2023-02-15 12:00:00,73.22,73.23,73.05,73.08,62980.0,73.22,73.23,73.05,73.08,62980.0
2023-02-15 12:10:00,73.07,73.1,72.86,72.86,34660.0,73.07,73.1,72.86,72.86,34660.0
2023-02-15 12:20:00,72.86,73.08,72.85,73.07,60111.0,72.86,73.08,72.85,73.07,60111.0
2023-02-15 12:30:00,73.07,73.1,72.92,72.92,149637.0,73.07,73.1,72.92,72.92,149637.0
2023-02-15 12:40:00,72.94,72.98,72.83,72.91,28726.0,72.94,72.98,72.83,72.91,28726.0
2023-02-15 12:50:00,72.89,72.95,72.86,72.92,14678.0,72.89,72.95,72.86,72.92,14678.0
2023-02-15 13:00:00,72.91,72.94,72.84,72.91,20201.0,72.91,72.94,72.84,72.91,20201.0
2023-02-15 13:10:00,72.91,72.92,72.79,72.82,41366.0,72.91,72.92,72.79,72.82,41366.0
2023-02-15 13:20:00,72.82,73.0,72.82,73.0,32053.0,72.82,73.0,72.82,73.0,32053.0
2023-02-15 13:30:00,73.01,73.09,72.89,72.92,100394.0,73.01,73.09,72.89,72.92,100394.0
2023-02-15 13:40:00,72.92,73.0,72.87,72.92,15265.0,72.92,73.0,72.87,72.92,15265.0
2023-02-15 13:50:00,72.93,73.01,72.88,73.01,21605.0,72.93,73.01,72.88,73.01,21605.0
2023-02-15 14:00:00,73.01,73.03,72.91,72.91,18875.0,73.01,73.03,72.91,72.91,18875.0
2023-02-15 14:10:00,72.9,73.01,72.89,72.91,15383.0,72.9,73.01,72.89,72.91,15383.0
2023-02-15 14:20:00,72.9,72.91,72.73,72.73,32217.0,72.9,72.91,72.73,72.73,32217.0
2023-02-15 14:30:00,72.74,72.75,72.66,72.75,26435.0,72.74,72.75,72.66,72.75,26435.0
2023-02-15 14:40:00,72.76,72.8,72.69,72.69,23493.0,72.76,72.8,72.69,72.69,23493.0
2023-02-15 14:50:00,72.7,72.73,72.63,72.64,27475.0,72.7,72.73,72.63,72.64,27475.0
2023-02-15 15:00:00,72.65,72.8,72.64,72.79,30188.0,72.65,72.8,72.64,72.79,30188.0
2023-02-15 15:10:00,72.79,72.91,72.75,72.88,40596.0,72.79,72.91,72.75,72.88,40596.0
2023-02-15 15:20:00,72.89,72.97,72.84,72.89,37282.0,72.89,72.97,72.84,72.89,37282.0
2023-02-15 15:30:00,72.89,73.24,72.88,73.23,66399.0,72.89,73.24,72.88,73.23,66399.0
2023-02-15 15:40:00,73.24,73.3,73.13,73.25,96532.0,73.24,73.3,73.13,73.25,96532.0
2023-02-15 15:50:00,73.25,73.29,73.02,73.11,353699.0,73.25,73.29,73.02,73.11,353699.0
2023-02-16 09:30:00,72.8,73.1,72.7,72.81,43999.0,72.8,73.1,72.7,72.81,43999.0
2023-02-16 09:40:00,72.78,72.8,72.48,72.55,44448.0,72.78,72.8,72.48,72.55,44448.0
2023-02-16 09:50:00,72.56,72.66,72.42,72.57,63818.0,72.56,72.66,72.42,72.57,63818.0
2023-02-16 10:00:00,72.55,72.71,72.5,72.68,84607.0,72.55,72.71,72.5,72.68,84607.0
2023-02-16 10:10:00,72.69,73.02,72.67,72.99,112467.0,72.69,73.02,72.67,72.99,112467.0
2023-02-16 10:20:00,73.01,73.17,72.92,73.17,71114.0,73.01,73.17,72.92,73.17,71114.0
2023-02-16 10:30:00,73.17,73.27,73.11,73.22,57452.0,73.17,73.27,73.11,73.22,57452.0
2023-02-16 10:40:00,73.23,73.5,73.1,73.32,175308.0,73.23,73.5,73.1,73.32,175308.0
2023-02-16 10:50:00,73.3,73.36,73.21,73.28,35462.0,73.3,73.36,73.21,73.28,35462.0
2023-02-16 11:00:00,73.27,73.31,73.11,73.11,41941.0,73.27,73.31,73.11,73.11,41941.0
2023-02-16 11:10:00,73.11,73.21,73.09,73.11,30977.0,73.11,73.21,73.09,73.11,30977.0
2023-02-16 11:20:00,73.1,73.16,72.95,73.16,67592.0,73.1,73.16,72.95,73.16,67592.0
2023-02-16 11:30:00,73.17,73.19,72.95,73.05,46910.0,73.17,73.19,72.95,73.05,46910.0
2023-02-16 11:40:00,73.03,73.06,72.93,73.01,45855.0,73.03,73.06,72.93,73.01,45855.0
2023-02-16 11:50:00,73.02,73.21,73.02,73.14,23778.0,73.02,73.21,73.02,73.14,23778.0
2023-02-16 12:00:00,73.16,73.2,73.0,73.08,26401.0,73.16,73.2,73.0,73.08,26401.0
2023-02-16 12:10:00,73.08,73.18,73.07,73.08,18913.0,73.08,73.18,73.07,73.08,18913.0
2023-02-16 12:20:00,73.07,73.22,73.07,73.19,27431.0,73.07,73.22,73.07,73.19,27431.0
2023-02-16 12:30:00,73.19,73.3,73.18,73.28,41644.0,73.19,73.3,73.18,73.28,41644.0
2023-02-16 12:40:00,73.27,73.42,73.25,73.4,98845.0,73.27,73.42,73.25,73.4,98845.0
2023-02-16 12:50:00,73.4,73.43,73.31,73.34,23460.0,73.4,73.43,73.31,73.34,23460.0
2023-02-16 13:00:00,73.35,73.51,73.31,73.49,48108.0,73.35,73.51,73.31,73.49,48108.0
2023-02-16 13:10:00,73.48,73.52,73.42,73.5,20538.0,73.48,73.52,73.42,73.5,20538.0
2023-02-16 13:20:00,73.5,73.51,73.36,73.39,22222.0,73.5,73.51,73.36,73.39,22222.0
2023-02-16 13:30:00,73.4,73.43,73.36,73.42,38610.0,73.4,73.43,73.36,73.42,38610.0
2023-02-16 13:40:00,73.43,73.63,73.43,73.59,84932.0,73.43,73.63,73.43,73.59,84932.0
2023-02-16 13:50:00,73.6,73.61,73.5,73.6,54121.0,73.6,73.61,73.5,73.6,54121.0
2023-02-16 14:00:00,73.6,73.69,73.53,73.59,53782.0,73.6,73.69,73.53,73.59,53782.0
2023-02-16 14:10:00,73.6,73.67,73.56,73.67,23765.0,73.6,73.67,73.56,73.67,23765.0
2023-02-16 14:20:00,73.67,73.67,73.58,73.63,23030.0,73.67,73.67,73.58,73.63,23030.0
2023-02-16 14:30:00,73.63,73.63,73.55,73.57,52408.0,73.63,73.63,73.55,73.57,52408.0
2023-02-16 14:40:00,73.56,73.61,73.55,73.57,47642.0,73.56,73.61,73.55,73.57,47642.0
2023-02-16 14:50:00,73.57,73.59,73.54,73.55,44881.0,73.57,73.59,73.54,73.55,44881.0
2023-02-16 15:00:00,73.54,73.58,73.28,73.34,61615.0,73.54,73.58,73.28,73.34,61615.0
2023-02-16 15:10:00,73.34,73.4,73.25,73.26,93883.0,73.34,73.4,73.25,73.26,93883.0
2023-02-16 15:20:00,73.26,73.33,73.19,73.19,55373.0,73.26,73.33,73.19,73.19,55373.0
2023-02-16 15:30:00,73.19,73.2,73.09,73.09,87541.0,73.19,73.2,73.09,73.09,87541.0
2023-02-16 15:40:00,73.09,73.23,73.06,73.13,197729.0,73.09,73.23,73.06,73.13,197729.0
2023-02-16 15:50:00,73.11,73.13,72.88,73.0,350171.0,73.11,73.13,72.88,73.0,350171.0
2023-02-17 09:30:00,72.75,73.18,72.63,73.14,93499.0,72.75,73.18,72.63,73.14,93499.0
2023-02-17 09:40:00,73.12,73.31,73.05,73.24,54728.0,73.12,73.31,73.05,73.24,54728.0
2023-02-17 09:50:00,73.26,73.4,73.19,73.26,38321.0,73.26,73.4,73.19,73.26,38321.0
2023-02-17 10:00:00,73.26,73.45,73.16,73.4,39469.0,73.26,73.45,73.16,73.4,39469.0
2023-02-17 10:10:00,73.38,73.54,73.24,73.48,51323.0,73.38,73.54,73.24,73.48,51323.0
2023-02-17 10:20:00,73.49,73.57,73.47,73.52,26128.0,73.49,73.57,73.47,73.52,26128.0
2023-02-17 10:30:00,73.52,73.71,73.49,73.53,45730.0,73.52,73.71,73.49,73.53,45730.0
2023-02-17 10:40:00,73.52,73.63,73.3,73.33,50491.0,73.52,73.63,73.3,73.33,50491.0
2023-02-17 10:50:00,73.34,73.34,73.22,73.27,29531.0,73.34,73.34,73.22,73.27,29531.0
2023-02-17 11:00:00,73.26,73.34,73.19,73.32,24985.0,73.26,73.34,73.19,73.32,24985.0
2023-02-17 11:10:00,73.34,73.53,73.33,73.44,24761.0,73.34,73.53,73.33,73.44,24761.0
2023-02-17 11:20:00,73.43,73.51,73.37,73.43,20380.0,73.43,73.51,73.37,73.43,20380.0
2023-02-17 11:30:00,73.44,73.55,73.42,73.53,33286.0,73.44,73.55,73.42,73.53,33286.0
2023-02-17 11:40:00,73.51,73.54,73.42,73.45,24787.0,73.51,73.54,73.42,73.45,24787.0
2023-02-17 11:50:00,73.44,73.47,73.38,73.46,22915.0,73.44,73.47,73.38,73.46,22915.0
2023-02-17 12:00:00,73.48,73.56,73.47,73.54,21077.0,73.48,73.56,73.47,73.54,21077.0
2023-02-17 12:10:00,73.53,73.57,73.51,73.54,24605.0,73.53,73.57,73.51,73.54,24605.0
2023-02-17 12:20:00,73.53,73.62,73.53,73.6,18756.0,73.53,73.62,73.53,73.6,18756.0
2023-02-17 12:30:00,73.6,73.6,73.48,73.48,21961.0,73.6,73.6,73.48,73.48,21961.0
2023-02-17 12:40:00,73.48,73.56,73.44,73.48,26649.0,73.48,73.56,73.44,73.48,26649.0
2023-02-17 12:50:00,73.47,73.49,73.3,73.31,23666.0,73.47,73.49,73.3,73.31,23666.0
2023-02-17 13:00:00,73.3,73.32,73.24,73.31,20683.0,73.3,73.32,73.24,73.31,20683.0
2023-02-17 13:10:00,73.31,73.38,73.31,73.34,23699.0,73.31,73.38,73.31,73.34,23699.0
2023-02-17 13:20:00,73.32,73.5,73.3,73.49,23179.0,73.32,73.5,73.3,73.49,23179.0
2023-02-17 13:30:00,73.48,73.53,73.47,73.48,22343.0,73.48,73.53,73.47,73.48,22343.0
2023-02-17 13:40:00,73.48,73.48,73.34,73.42,19196.0,73.48,73.48,73.34,73.42,19196.0
2023-02-17 13:50:00,73.42,73.5,73.4,73.46,27182.0,73.42,73.5,73.4,73.46,27182.0
2023-02-17 14:00:00,73.48,73.55,73.48,73.5,17397.0,73.48,73.55,73.48,73.5,17397.0
2023-02-17 14:10:00,73.49,73.56,73.43,73.56,26540.0,73.49,73.56,73.43,73.56,26540.0
2023-02-17 14:20:00,73.56,73.7,73.55,73.63,45699.0,73.56,73.7,73.55,73.63,45699.0
2023-02-17 14:30:00,73.64,73.78,73.61,73.62,36898.0,73.64,73.78,73.61,73.62,36898.0
2023-02-17 14:40:00,73.62,73.62,73.51,73.56,20383.0,73.62,73.62,73.51,73.56,20383.0
2023-02-17 14:50:00,73.58,73.58,73.37,73.39,29871.0,73.58,73.58,73.37,73.39,29871.0
2023-02-17 15:00:00,73.39,73.41,73.35,73.39,43838.0,73.39,73.41,73.35,73.39,43838.0
2023-02-17 15:10:00,73.39,73.47,73.35,73.36,41078.0,73.39,73.47,73.35,73.36,41078.0
2023-02-17 15:20:00,73.37,73.5,73.35,73.4,41773.0,73.37,73.5,73.35,73.4,41773.0
2023-02-17 15:30:00,73.39,73.48,73.35,73.37,113453.0,73.39,73.48,73.35,73.37,113453.0
2023-02-17 15:40:00,73.36,73.4,73.25,73.25,91171.0,73.36,73.4,73.25,73.25,91171.0
2023-02-17 15:50:00,73.27,73.48,73.26,73.37,245134.0,73.27,73.48,73.26,73.37,245134.0
2023-02-21 09:30:00,73.12,73.38,73.05,73.21,59567.0,73.12,73.38,73.05,73.21,59567.0
2023-02-21 09:40:00,73.21,73.29,72.96,73.12,75430.0,73.21,73.29,72.96,73.12,75430.0
2023-02-21 09:50:00,73.12,73.42,73.05,73.38,71882.0,73.12,73.42,73.05,73.38,71882.0
2023-02-21 10:00:00,73.35,73.36,73.02,73.02,40054.0,73.35,73.36,73.02,73.02,40054.0
2023-02-21 10:10:00,73.03,73.03,72.77,72.94,50731.0,73.03,73.03,72.77,72.94,50731.0
2023-02-21 10:20:00,72.93,73.08,72.91,73.0,29588.0,72.93,73.08,72.91,73.0,29588.0
2023-02-21 10:30:00,73.03,73.16,72.99,73.16,45532.0,73.03,73.16,72.99,73.16,45532.0
2023-02-21 10:40:00,73.15,73.2,72.86,72.91,21275.0,73.15,73.2,72.86,72.91,21275.0
2023-02-21 10:50:00,72.91,72.97,72.8,72.85,70662.0,72.91,72.97,72.8,72.85,70662.0
2023-02-21 11:00:00,72.84,72.9,72.81,72.82,38133.0,72.84,72.9,72.81,72.82,38133.0
2023-02-21 11:10:00,72.81,72.95,72.8,72.89,60916.0,72.81,72.95,72.8,72.89,60916.0
2023-02-21 11:20:00,72.9,72.9,72.8,72.8,31082.0,72.9,72.9,72.8,72.8,31082.0
2023-02-21 11:30:00,72.8,72.81,72.68,72.69,24371.0,72.8,72.81,72.68,72.69,24371.0
2023-02-21 11:40:00,72.68,72.81,72.65,72.77,19493.0,72.68,72.81,72.65,72.77,19493.0
2023-02-21 11:50:00,72.79,72.92,72.76,72.92,16669.0,72.79,72.92,72.76,72.92,16669.0
2023-02-21 12:00:00,72.92,73.04,72.91,72.94,30592.0,72.92,73.04,72.91,72.94,30592.0
2023-02-21 12:10:00,72.93,73.01,72.9,72.94,25953.0,72.93,73.01,72.9,72.94,25953.0
2023-02-21 12:20:00,72.93,72.93,72.74,72.79,29764.0,72.93,72.93,72.74,72.79,29764.0
2023-02-21 12:30:00,72.8,72.8,72.63,72.66,29059.0,72.8,72.8,72.63,72.66,29059.0
2023-02-21 12:40:00,72.65,72.74,72.65,72.67,32605.0,72.65,72.74,72.65,72.67,32605.0
2023-02-21 12:50:00,72.65,72.66,72.55,72.66,20212.0,72.65,72.66,72.55,72.66,20212.0
2023-02-21 13:00:00,72.66,72.74,72.51,72.53,29119.0,72.66,72.74,72.51,72.53,29119.0
2023-02-21 13:10:00,72.52,72.52,72.38,72.48,57725.0,72.52,72.52,72.38,72.48,57725.0
2023-02-21 13:20:00,72.48,72.67,72.47,72.52,101281.0,72.48,72.67,72.47,72.52,101281.0
2023-02-21 13:30:00,72.52,72.63,72.5,72.62,47701.0,72.52,72.63,72.5,72.62,47701.0
2023-02-21 13:40:00,72.61,72.72,72.58,72.59,37946.0,72.61,72.72,72.58,72.59,37946.0
2023-02-21 13:50:00,72.59,72.61,72.5,72.59,33634.0,72.59,72.61,72.5,72.59,33634.0
2023-02-21 14:00:00,72.59,72.66,72.57,72.6,46791.0,72.59,72.66,72.57,72.6,46791.0
2023-02-21 14:10:00,72.6,72.61,72.49,72.53,50105.0,72.6,72.61,72.49,72.53,50105.0
2023-02-21 14:20:00,72.52,72.61,72.44,72.6,53503.0,72.52,72.61,72.44,72.6,53503.0
2023-02-21 14:30:00,72.59,72.71,72.56,72.69,73808.0,72.59,72.71,72.56,72.69,73808.0
2023-02-21 14:40:00,72.69,72.73,72.64,72.72,51325.0,72.69,72.73,72.64,72.72,51325.0
2023-02-21 14:50:00,72.72,72.74,72.66,72.73,37122.0,72.72,72.74,72.66,72.73,37122.0
2023-02-21 15:00:00,72.73,72.83,72.73,72.77,65132.0,72.73,72.83,72.73,72.77,65132.0
2023-02-21 15:10:00,72.77,72.81,72.72,72.78,76558.0,72.77,72.81,72.72,72.78,76558.0
2023-02-21 15:20:00,72.78,72.84,72.73,72.8,76850.0,72.78,72.84,72.73,72.8,76850.0
2023-02-21 15:30:00,72.8,72.84,72.7,72.78,188631.0,72.8,72.84,72.7,72.78,188631.0
2023-02-21 15:40:00,72.76,72.82,72.55,72.56,269266.0,72.76,72.82,72.55,72.56,269266.0
2023-02-21 15:50:00,72.56,72.59,72.22,72.28,290007.0,72.56,72.59,72.22,72.28,290007.0
2023-02-22 09:30:00,72.41,72.71,72.12,72.19,45245.0,72.41,72.71,72.12,72.19,45245.0
2023-02-22 09:40:00,72.18,72.43,72.0,72.0,24034.0,72.18,72.43,72.0,72.0,24034.0
2023-02-22 09:50:00,71.99,72.23,71.99,72.12,32777.0,71.99,72.23,71.99,72.12,32777.0
2023-02-22 10:00:00,72.1,72.24,72.03,72.06,24205.0,72.1,72.24,72.03,72.06,24205.0
2023-02-22 10:10:00,72.08,72.11,71.97,72.05,60963.0,72.08,72.11,71.97,72.05,60963.0
2023-02-22 10:20:00,72.06,72.19,72.05,72.12,22878.0,72.06,72.19,72.05,72.12,22878.0
2023-02-22 10:30:00,72.11,72.11,71.93,71.96,18464.0,72.11,72.11,71.93,71.96,18464.0
2023-02-22 10:40:00,71.96,71.97,71.84,71.95,24180.0,71.96,71.97,71.84,71.95,24180.0
2023-02-22 10:50:00,71.95,72.03,71.93,71.93,30600.0,71.95,72.03,71.93,71.93,30600.0
2023-02-22 11:00:00,71.92,72.1,71.92,72.03,22090.0,71.92,72.1,71.92,72.03,22090.0
2023-02-22 11:10:00,72.04,72.08,72.0,72.0,22970.0,72.04,72.08,72.0,72.0,22970.0
2023-02-22 11:20:00,72.01,72.16,71.99,72.03,17635.0,72.01,72.16,71.99,72.03,17635.0
2023-02-22 11:30:00,72.04,72.05,71.92,71.93,16064.0,72.04,72.05,71.92,71.93,16064.0
2023-02-22 11:40:00,71.92,72.01,71.92,71.94,15495.0,71.92,72.01,71.92,71.94,15495.0
2023-02-22 11:50:00,71.93,72.02,71.92,71.96,10855.0,71.93,72.02,71.92,71.96,10855.0
2023-02-22 12:00:00,71.97,72.04,71.89,72.03,12167.0,71.97,72.04,71.89,72.03,12167.0
2023-02-22 12:10:00,72.02,72.1,71.99,72.09,16593.0,72.02,72.1,71.99,72.09,16593.0
2023-02-22 12:20:00,72.09,72.19,72.08,72.14,28438.0,72.09,72.19,72.08,72.14,28438.0
2023-02-22 12:30:00,72.14,72.27,72.14,72.26,19383.0,72.14,72.27,72.14,72.26,19383.0
2023-02-22 12:40:00,72.26,72.32,72.15,72.16,23966.0,72.26,72.32,72.15,72.16,23966.0
2023-02-22 12:50:00,72.17,72.27,72.15,72.15,13000.0,72.17,72.27,72.15,72.15,13000.0
2023-02-22 13:00:00,72.15,72.15,72.08,72.08,16023.0,72.15,72.15,72.08,72.08,16023.0
2023-02-22 13:10:00,72.08,72.22,72.08,72.22,24034.0,72.08,72.22,72.08,72.22,24034.0
2023-02-22 13:20:00,72.22,72.31,72.17,72.3,19778.0,72.22,72.31,72.17,72.3,19778.0
2023-02-22 13:30:00,72.3,72.41,72.29,72.39,20979.0,72.3,72.41,72.29,72.39,20979.0
2023-02-22 13:40:00,72.4,72.46,72.32,72.44,25077.0,72.4,72.46,72.32,72.44,25077.0
2023-02-22 13:50:00,72.42,72.46,72.36,72.36,25663.0,72.42,72.46,72.36,72.36,25663.0
2023-02-22 14:00:00,72.34,72.4,72.14,72.34,46867.0,72.34,72.4,72.14,72.34,46867.0
2023-02-22 14:10:00,72.35,72.39,72.15,72.31,17271.0,72.35,72.39,72.15,72.31,17271.0
2023-02-22 14:20:00,72.3,72.35,72.14,72.16,21155.0,72.3,72.35,72.14,72.16,21155.0
2023-02-22 14:30:00,72.15,72.2,72.02,72.05,24599.0,72.15,72.2,72.02,72.05,24599.0
2023-02-22 14:40:00,72.04,72.14,71.98,72.12,27527.0,72.04,72.14,71.98,72.12,27527.0
2023-02-22 14:50:00,72.13,72.14,71.99,72.08,23966.0,72.13,72.14,71.99,72.08,23966.0
2023-02-22 15:00:00,72.06,72.1,71.95,72.03,24435.0,72.06,72.1,71.95,72.03,24435.0
2023-02-22 15:10:00,72.03,72.15,72.02,72.07,46942.0,72.03,72.15,72.02,72.07,46942.0
2023-02-22 15:20:00,72.06,72.19,72.02,72.12,50644.0,72.06,72.19,72.02,72.12,50644.0
2023-02-22 15:30:00,72.11,72.17,72.01,72.05,53437.0,72.11,72.17,72.01,72.05,53437.0
2023-02-22 15:40:00,72.06,72.12,72.03,72.07,56495.0,72.06,72.12,72.03,72.07,56495.0
2023-02-22 15:50:00,72.08,72.28,72.05,72.28,255121.0,72.08,72.28,72.05,72.28,255121.0
2023-02-23 09:30:00,71.99,72.06,71.35,71.87,73365.0,71.99,72.06,71.35,71.87,73365.0
2023-02-23 09:40:00,71.9,72.02,71.77,71.88,75141.0,71.9,72.02,71.77,71.88,75141.0
2023-02-23 09:50:00,71.93,72.32,71.87,72.16,95840.0,71.93,72.32,71.87,72.16,95840.0
2023-02-23 10:00:00,72.17,72.21,71.98,72.15,66068.0,72.17,72.21,71.98,72.15,66068.0
2023-02-23 10:10:00,72.16,72.19,72.05,72.07,33038.0,72.16,72.19,72.05,72.07,33038.0
2023-02-23 10:20:00,72.08,72.16,71.98,72.03,99777.0,72.08,72.16,71.98,72.03,99777.0
2023-02-23 10:30:00,72.03,72.03,71.81,71.99,59259.0,72.03,72.03,71.81,71.99,59259.0
2023-02-23 10:40:00,72.0,72.03,71.81,71.94,52366.0,72.0,72.03,71.81,71.94,52366.0
2023-02-23 10:50:00,71.94,72.0,71.84,71.97,58841.0,71.94,72.0,71.84,71.97,58841.0
2023-02-23 11:00:00,71.97,71.98,71.67,71.71,90787.0,71.97,71.98,71.67,71.71,90787.0
2023-02-23 11:10:00,71.7,71.7,71.46,71.46,128338.0,71.7,71.7,71.46,71.46,128338.0
2023-02-23 11:20:00,71.47,71.5,71.35,71.45,38357.0,71.47,71.5,71.35,71.45,38357.0
2023-02-23 11:30:00,71.44,71.45,71.32,71.42,47551.0,71.44,71.45,71.32,71.42,47551.0
2023-02-23 11:40:00,71.43,71.44,71.21,71.28,38396.0,71.43,71.44,71.21,71.28,38396.0
2023-02-23 11:50:00,71.26,71.32,71.21,71.24,35919.0,71.26,71.32,71.21,71.24,35919.0
2023-02-23 12:00:00,71.24,71.25,70.96,71.0,22375.0,71.24,71.25,70.96,71.0,22375.0
2023-02-23 12:10:00,71.01,71.17,70.91,71.13,46768.0,71.01,71.17,70.91,71.13,46768.0
2023-02-23 12:20:00,71.14,71.27,71.13,71.19,38902.0,71.14,71.27,71.13,71.19,38902.0
2023-02-23 12:30:00,71.19,71.31,71.13,71.29,42150.0,71.19,71.31,71.13,71.29,42150.0
2023-02-23 12:40:00,71.33,71.41,71.12,71.41,78001.0,71.33,71.41,71.12,71.41,78001.0
2023-02-23 12:50:00,71.42,71.59,71.38,71.55,34754.0,71.42,71.59,71.38,71.55,34754.0
2023-02-23 13:00:00,71.53,71.56,71.33,71.35,27668.0,71.53,71.56,71.33,71.35,27668.0
2023-02-23 13:10:00,71.34,71.41,71.28,71.35,25823.0,71.34,71.41,71.28,71.35,25823.0
2023-02-23 13:20:00,71.33,71.37,71.26,71.27,32109.0,71.33,71.37,71.26,71.27,32109.0
2023-02-23 13:30:00,71.26,71.34,71.23,71.33,28235.0,71.26,71.34,71.23,71.33,28235.0
2023-02-23 13:40:00,71.34,71.39,71.2,71.38,39364.0,71.34,71.39,71.2,71.38,39364.0
2023-02-23 13:50:00,71.39,71.46,71.36,71.44,21498.0,71.39,71.46,71.36,71.44,21498.0
2023-02-23 14:00:00,71.45,71.53,71.39,71.46,23661.0,71.45,71.53,71.39,71.46,23661.0
2023-02-23 14:10:00,71.44,71.66,71.42,71.64,26464.0,71.44,71.66,71.42,71.64,26464.0
2023-02-23 14:20:00,71.65,71.72,71.65,71.68,24147.0,71.65,71.72,71.65,71.68,24147.0
2023-02-23 14:30:00,71.68,71.81,71.67,71.78,22936.0,71.68,71.81,71.67,71.78,22936.0
2023-02-23 14:40:00,71.8,71.87,71.77,71.83,23047.0,71.8,71.87,71.77,71.83,23047.0
2023-02-23 14:50:00,71.82,71.82,71.69,71.71,29089.0,71.82,71.82,71.69,71.71,29089.0
2023-02-23 15:00:00,71.73,71.87,71.73,71.84,40087.0,71.73,71.87,71.73,71.84,40087.0
2023-02-23 15:10:00,71.86,71.9,71.78,71.82,42226.0,71.86,71.9,71.78,71.82,42226.0
2023-02-23 15:20:00,71.81,71.84,71.71,71.73,64049.0,71.81,71.84,71.71,71.73,64049.0
2023-02-23 15:30:00,71.72,71.73,71.53,71.61,172047.0,71.72,71.73,71.53,71.61,172047.0
2023-02-23 15:40:00,71.61,71.84,71.57,71.68,139162.0,71.61,71.84,71.57,71.68,139162.0
2023-02-23 15:50:00,71.69,71.72,71.53,71.67,381562.0,71.69,71.72,71.53,71.67,381562.0
2023-02-24 09:30:00,71.68,71.68,71.4,71.41,56806.0,71.68,71.68,71.4,71.41,56806.0
2023-02-24 09:40:00,71.43,71.44,70.91,70.93,66114.0,71.43,71.44,70.91,70.93,66114.0
2023-02-24 09:50:00,70.9,71.12,70.8,71.08,61320.0,70.9,71.12,70.8,71.08,61320.0
2023-02-24 10:00:00,71.07,71.14,70.95,70.95,50835.0,71.07,71.14,70.95,70.95,50835.0
2023-02-24 10:10:00,70.89,71.01,70.72,70.85,23521.0,70.89,71.01,70.72,70.85,23521.0
2023-02-24 10:20:00,70.82,70.87,70.64,70.65,24068.0,70.82,70.87,70.64,70.65,24068.0
2023-02-24 10:30:00,70.66,70.84,70.52,70.83,56148.0,70.66,70.84,70.52,70.83,56148.0
2023-02-24 10:40:00,70.83,70.83,70.72,70.75,10104.0,70.83,70.83,70.72,70.75,10104.0
2023-02-24 10:50:00,70.75,70.79,70.69,70.79,31558.0,70.75,70.79,70.69,70.79,31558.0
2023-02-24 11:00:00,70.8,70.98,70.75,70.77,37351.0,70.8,70.98,70.75,70.77,37351.0
2023-02-24 11:10:00,70.74,70.86,70.73,70.8,43576.0,70.74,70.86,70.73,70.8,43576.0
2023-02-24 11:20:00,70.8,70.87,70.65,70.67,52776.0,70.8,70.87,70.65,70.67,52776.0
2023-02-24 11:30:00,70.69,70.77,70.66,70.68,48519.0,70.69,70.77,70.66,70.68,48519.0
2023-02-24 11:40:00,70.68,70.91,70.68,70.74,92573.0,70.68,70.91,70.68,70.74,92573.0
2023-02-24 11:50:00,70.77,70.98,70.77,70.85,42858.0,70.77,70.98,70.77,70.85,42858.0
2023-02-24 12:00:00,70.87,70.91,70.77,70.8,30410.0,70.87,70.91,70.77,70.8,30410.0
2023-02-24 12:10:00,70.8,70.96,70.76,70.9,32794.0,70.8,70.96,70.76,70.9,32794.0
2023-02-24 12:20:00,70.91,71.03,70.88,70.97,62539.0,70.91,71.03,70.88,70.97,62539.0
2023-02-24 12:30:00,70.97,71.05,70.91,70.96,52993.0,70.97,71.05,70.91,70.96,52993.0
2023-02-24 12:40:00,70.98,70.98,70.81,70.92,26320.0,70.98,70.98,70.81,70.92,26320.0
2023-02-24 12:50:00,70.92,70.93,70.86,70.88,16485.0,70.92,70.93,70.86,70.88,16485.0
2023-02-24 13:00:00,70.89,71.0,70.88,70.91,38030.0,70.89,71.0,70.88,70.91,38030.0
2023-02-24 13:10:00,70.91,71.0,70.72,70.77,91039.0,70.91,71.0,70.72,70.77,91039.0
2023-02-24 13:20:00,70.77,70.8,70.61,70.65,19147.0,70.77,70.8,70.61,70.65,19147.0
2023-02-24 13:30:00,70.64,70.64,70.49,70.61,22997.0,70.64,70.64,70.49,70.61,22997.0
2023-02-24 13:40:00,70.6,70.76,70.57,70.74,23579.0,70.6,70.76,70.57,70.74,23579.0
2023-02-24 13:50:00,70.73,70.95,70.73,70.88,38460.0,70.73,70.95,70.73,70.88,38460.0
2023-02-24 14:00:00,70.89,70.9,70.82,70.88,15386.0,70.89,70.9,70.82,70.88,15386.0
2023-02-24 14:10:00,70.87,70.88,70.71,70.86,18846.0,70.87,70.88,70.71,70.86,18846.0
2023-02-24 14:20:00,70.87,70.93,70.82,70.84,20730.0,70.87,70.93,70.82,70.84,20730.0
2023-02-24 14:30:00,70.84,70.88,70.75,70.78,24727.0,70.84,70.88,70.75,70.78,24727.0
2023-02-24 14:40:00,70.77,70.8,70.66,70.78,23586.0,70.77,70.8,70.66,70.78,23586.0
2023-02-24 14:50:00,70.78,70.96,70.78,70.92,43042.0,70.78,70.96,70.78,70.92,43042.0
2023-02-24 15:00:00,70.92,70.92,70.73,70.75,22627.0,70.92,70.92,70.73,70.75,22627.0
2023-02-24 15:10:00,70.75,70.84,70.71,70.84,32090.0,70.75,70.84,70.71,70.84,32090.0
2023-02-24 15:20:00,70.83,70.89,70.82,70.83,36208.0,70.83,70.89,70.82,70.83,36208.0
2023-02-24 15:30:00,70.84,70.86,70.58,70.58,63541.0,70.84,70.86,70.58,70.58,63541.0
2023-02-24 15:40:00,70.57,70.58,70.27,70.28,82299.0,70.57,70.58,70.27,70.28,82299.0
2023-02-24 15:50:00,70.3,70.31,70.12,70.28,410164.0,70.3,70.31,70.12,70.28,410164.0
2023-02-27 09:30:00,70.88,70.94,70.35,70.46,57014.0,70.88,70.94,70.35,70.46,57014.0
2023-02-27 09:40:00,70.45,70.76,70.4,70.58,41641.0,70.45,70.76,70.4,70.58,41641.0
2023-02-27 09:50:00,70.55,70.79,70.51,70.67,23177.0,70.55,70.79,70.51,70.67,23177.0
2023-02-27 10:00:00,70.7,70.84,70.47,70.78,40839.0,70.7,70.84,70.47,70.78,40839.0
2023-02-27 10:10:00,70.77,70.78,70.62,70.72,48081.0,70.77,70.78,70.62,70.72,48081.0
2023-02-27 10:20:00,70.74,70.97,70.73,70.84,85137.0,70.74,70.97,70.73,70.84,85137.0
2023-02-27 10:30:00,70.84,70.93,70.67,70.67,32901.0,70.84,70.93,70.67,70.67,32901.0
2023-02-27 10:40:00,70.67,70.7,70.56,70.56,18268.0,70.67,70.7,70.56,70.56,18268.0
2023-02-27 10:50:00,70.57,70.57,70.45,70.48,44049.0,70.57,70.57,70.45,70.48,44049.0
2023-02-27 11:00:00,70.49,70.72,70.48,70.52,39921.0,70.49,70.72,70.48,70.52,39921.0
2023-02-27 11:10:00,70.53,70.57,70.35,70.43,54892.0,70.53,70.57,70.35,70.43,54892.0
2023-02-27 11:20:00,70.43,70.55,70.4,70.48,19850.0,70.43,70.55,70.4,70.48,19850.0
2023-02-27 11:30:00,70.48,70.53,70.3,70.35,34671.0,70.48,70.53,70.3,70.35,34671.0
2023-02-27 11:40:00,70.37,70.39,70.24,70.25,20817.0,70.37,70.39,70.24,70.25,20817.0
2023-02-27 11:50:00,70.25,70.31,70.15,70.27,20789.0,70.25,70.31,70.15,70.27,20789.0
2023-02-27 12:00:00,70.28,70.31,70.15,70.2,12598.0,70.28,70.31,70.15,70.2,12598.0
2023-02-27 12:10:00,70.21,70.34,70.19,70.3,20814.0,70.21,70.34,70.19,70.3,20814.0
2023-02-27 12:20:00,70.29,70.35,70.27,70.3,28541.0,70.29,70.35,70.27,70.3,28541.0
2023-02-27 12:30:00,70.29,70.35,70.25,70.33,26984.0,70.29,70.35,70.25,70.33,26984.0
2023-02-27 12:40:00,70.32,70.32,70.23,70.29,23612.0,70.32,70.32,70.23,70.29,23612.0
2023-02-27 12:50:00,70.28,70.37,70.27,70.29,30687.0,70.28,70.37,70.27,70.29,30687.0
2023-02-27 13:00:00,70.3,70.37,70.3,70.34,20854.0,70.3,70.37,70.3,70.34,20854.0
2023-02-27 13:10:00,70.35,70.39,70.32,70.34,23062.0,70.35,70.39,70.32,70.34,23062.0
2023-02-27 13:20:00,70.34,70.39,70.32,70.37,30576.0,70.34,70.39,70.32,70.37,30576.0
2023-02-27 13:30:00,70.36,70.39,70.25,70.27,33023.0,70.36,70.39,70.25,70.27,33023.0
2023-02-27 13:40:00,70.29,70.31,70.1,70.16,35015.0,70.29,70.31,70.1,70.16,35015.0
2023-02-27 13:50:00,70.16,70.36,70.14,70.32,38206.0,70.16,70.36,70.14,70.32,38206.0
2023-02-27 14:00:00,70.33,70.43,70.32,70.4,33700.0,70.33,70.43,70.32,70.4,33700.0
2023-02-27 14:10:00,70.4,70.43,70.2,70.22,26705.0,70.4,70.43,70.2,70.22,26705.0
2023-02-27 14:20:00,70.21,70.27,70.16,70.22,36531.0,70.21,70.27,70.16,70.22,36531.0
2023-02-27 14:30:00,70.23,70.35,70.22,70.26,35612.0,70.23,70.35,70.22,70.26,35612.0
2023-02-27 14:40:00,70.27,70.32,70.18,70.24,47831.0,70.27,70.32,70.18,70.24,47831.0
2023-02-27 14:50:00,70.23,70.33,70.22,70.27,69855.0,70.23,70.33,70.22,70.27,69855.0
2023-02-27 15:00:00,70.26,70.34,70.23,70.27,40248.0,70.26,70.34,70.23,70.27,40248.0
2023-02-27 15:10:00,70.27,70.34,70.23,70.32,56599.0,70.27,70.34,70.23,70.32,56599.0
2023-02-27 15:20:00,70.32,70.32,70.07,70.13,62619.0,70.32,70.32,70.07,70.13,62619.0
2023-02-27 15:30:00,70.14,70.18,69.99,70.01,104361.0,70.14,70.18,69.99,70.01,104361.0
2023-02-27 15:40:00,70.01,70.17,70.0,70.01,71865.0,70.01,70.17,70.0,70.01,71865.0
2023-02-27 15:50:00,70.01,70.18,69.98,70.09,324331.0,70.01,70.18,69.98,70.09,324331.0
2023-02-28 09:30:00,69.85,70.05,69.29,69.31,59561.0,69.85,70.05,69.29,69.31,59561.0
2023-02-28 09:40:00,69.31,69.61,69.31,69.56,33366.0,69.31,69.61,69.31,69.56,33366.0
2023-02-28 09:50:00,69.56,69.58,69.44,69.48,31348.0,69.56,69.58,69.44,69.48,31348.0
2023-02-28 10:00:00,69.48,69.61,69.28,69.55,52347.0,69.48,69.61,69.28,69.55,52347.0
2023-02-28 10:10:00,69.54,69.59,69.13,69.2,30557.0,69.54,69.59,69.13,69.2,30557.0
2023-02-28 10:20:00,69.19,69.36,69.17,69.31,25296.0,69.19,69.36,69.17,69.31,25296.0
2023-02-28 10:30:00,69.33,69.34,69.12,69.18,63298.0,69.33,69.34,69.12,69.18,63298.0
2023-02-28 10:40:00,69.16,69.24,69.02,69.06,42932.0,69.16,69.24,69.02,69.06,42932.0
2023-02-28 10:50:00,69.06,69.12,68.93,69.11,37400.0,69.06,69.12,68.93,69.11,37400.0
2023-02-28 11:00:00,69.11,69.21,68.95,68.97,80743.0,69.11,69.21,68.95,68.97,80743.0
2023-02-28 11:10:00,68.96,69.04,68.89,68.92,30788.0,68.96,69.04,68.89,68.92,30788.0
2023-02-28 11:20:00,68.92,68.94,68.72,68.72,38198.0,68.92,68.94,68.72,68.72,38198.0
2023-02-28 11:30:00,68.72,68.76,68.52,68.52,26066.0,68.72,68.76,68.52,68.52,26066.0
2023-02-28 11:40:00,68.52,68.53,68.31,68.38,27600.0,68.52,68.53,68.31,68.38,27600.0
2023-02-28 11:50:00,68.4,68.44,68.23,68.24,37815.0,68.4,68.44,68.23,68.24,37815.0
2023-02-28 12:00:00,68.25,68.27,68.18,68.22,36362.0,68.25,68.27,68.18,68.22,36362.0
2023-02-28 12:10:00,68.22,68.41,68.14,68.41,57234.0,68.22,68.41,68.14,68.41,57234.0
2023-02-28 12:20:00,68.42,68.66,68.4,68.63,91994.0,68.42,68.66,68.4,68.63,91994.0
2023-02-28 12:30:00,68.63,68.81,68.51,68.72,142320.0,68.63,68.81,68.51,68.72,142320.0
2023-02-28 12:40:00,68.72,68.74,68.63,68.71,25212.0,68.72,68.74,68.63,68.71,25212.0
2023-02-28 12:50:00,68.7,68.79,68.61,68.72,42494.0,68.7,68.79,68.61,68.72,42494.0
2023-02-28 13:00:00,68.72,68.83,68.68,68.76,29880.0,68.72,68.83,68.68,68.76,29880.0
2023-02-28 13:10:00,68.73,68.74,68.65,68.65,28427.0,68.73,68.74,68.65,68.65,28427.0
2023-02-28 13:20:00,68.63,68.75,68.61,68.66,34642.0,68.63,68.75,68.61,68.66,34642.0
2023-02-28 13:30:00,68.69,68.77,68.64,68.73,29309.0,68.69,68.77,68.64,68.73,29309.0
2023-02-28 13:40:00,68.74,68.76,68.65,68.68,29055.0,68.74,68.76,68.65,68.68,29055.0
2023-02-28 13:50:00,68.67,68.74,68.61,68.72,49503.0,68.67,68.74,68.61,68.72,49503.0
2023-02-28 14:00:00,68.73,68.77,68.54,68.65,51327.0,68.73,68.77,68.54,68.65,51327.0
2023-02-28 14:10:00,68.67,68.67,68.4,68.49,38954.0,68.67,68.67,68.4,68.49,38954.0
2023-02-28 14:20:00,68.5,68.59,68.47,68.5,29826.0,68.5,68.59,68.47,68.5,29826.0
2023-02-28 14:30:00,68.5,68.52,68.36,68.37,32667.0,68.5,68.52,68.36,68.37,32667.0
2023-02-28 14:40:00,68.37,68.38,68.25,68.33,40229.0,68.37,68.38,68.25,68.33,40229.0
2023-02-28 14:50:00,68.31,68.32,68.15,68.19,33056.0,68.31,68.32,68.15,68.19,33056.0
2023-02-28 15:00:00,68.19,68.23,68.1,68.2,43312.0,68.19,68.23,68.1,68.2,43312.0
2023-02-28 15:10:00,68.19,68.28,68.13,68.2,58311.0,68.19,68.28,68.13,68.2,58311.0
2023-02-28 15:20:00,68.2,68.25,68.1,68.12,65304.0,68.2,68.25,68.1,68.12,65304.0
2023-02-28 15:30:00,68.12,68.27,68.06,68.17,113345.0,68.12,68.27,68.06,68.17,113345.0
2023-02-28 15:40:00,68.17,68.32,68.07,68.28,147575.0,68.17,68.32,68.07,68.28,147575.0
2023-02-28 15:50:00,68.3,68.47,68.29,68.38,380778.0,68.3,68.47,68.29,68.38,380778.0
2023-03-01 09:30:00,67.87,68.39,67.58,68.32,62128.0,67.87,68.39,67.58,68.32,62128.0
2023-03-01 09:40:00,68.29,68.53,68.16,68.4,51753.0,68.29,68.53,68.16,68.4,51753.0
2023-03-01 09:50:00,68.4,68.79,68.3,68.63,52725.0,68.4,68.79,68.3,68.63,52725.0
2023-03-01 10:00:00,68.67,68.92,68.42,68.84,70563.0,68.67,68.92,68.42,68.84,70563.0
2023-03-01 10:10:00,68.88,68.94,68.6,68.61,86544.0,68.88,68.94,68.6,68.61,86544.0
2023-03-01 10:20:00,68.6,68.67,68.43,68.54,56706.0,68.6,68.67,68.43,68.54,56706.0
2023-03-01 10:30:00,68.59,68.9,68.58,68.8,38376.0,68.59,68.9,68.58,68.8,38376.0
2023-03-01 10:40:00,68.8,68.85,68.66,68.69,25396.0,68.8,68.85,68.66,68.69,25396.0
2023-03-01 10:50:00,68.68,68.7,68.44,68.54,33421.0,68.68,68.7,68.44,68.54,33421.0
2023-03-01 11:00:00,68.51,68.52,68.25,68.37,43882.0,68.51,68.52,68.25,68.37,43882.0
2023-03-01 11:10:00,68.38,68.45,68.31,68.34,32060.0,68.38,68.45,68.31,68.34,32060.0
2023-03-01 11:20:00,68.34,68.64,68.31,68.61,38476.0,68.34,68.64,68.31,68.61,38476.0
2023-03-01 11:30:00,68.61,68.77,68.61,68.7,13781.0,68.61,68.77,68.61,68.7,13781.0
2023-03-01 11:40:00,68.7,68.86,68.67,68.81,19037.0,68.7,68.86,68.67,68.81,19037.0
2023-03-01 11:50:00,68.8,69.0,68.76,68.99,18963.0,68.8,69.0,68.76,68.99,18963.0
2023-03-01 12:00:00,68.98,69.05,68.9,68.96,28970.0,68.98,69.05,68.9,68.96,28970.0
2023-03-01 12:10:00,68.94,68.98,68.88,68.91,21434.0,68.94,68.98,68.88,68.91,21434.0
2023-03-01 12:20:00,68.92,69.04,68.91,69.02,37452.0,68.92,69.04,68.91,69.02,37452.0
2023-03-01 12:30:00,69.04,69.08,69.01,69.06,23154.0,69.04,69.08,69.01,69.06,23154.0
2023-03-01 12:40:00,69.06,69.09,68.91,68.98,18031.0,69.06,69.09,68.91,68.98,18031.0
2023-03-01 12:50:00,68.99,69.01,68.74,68.74,28573.0,68.99,69.01,68.74,68.74,28573.0
2023-03-01 13:00:00,68.72,68.72,68.56,68.72,45309.0,68.72,68.72,68.56,68.72,45309.0
2023-03-01 13:10:00,68.7,68.85,68.7,68.82,30909.0,68.7,68.85,68.7,68.82,30909.0
2023-03-01 13:20:00,68.82,68.83,68.73,68.74,24835.0,68.82,68.83,68.73,68.74,24835.0
2023-03-01 13:30:00,68.73,68.77,68.64,68.66,57846.0,68.73,68.77,68.64,68.66,57846.0
2023-03-01 13:40:00,68.66,68.73,68.63,68.73,17312.0,68.66,68.73,68.63,68.73,17312.0
2023-03-01 13:50:00,68.74,68.77,68.72,68.75,13942.0,68.74,68.77,68.72,68.75,13942.0
2023-03-01 14:00:00,68.74,68.78,68.68,68.71,28966.0,68.74,68.78,68.68,68.71,28966.0
2023-03-01 14:10:00,68.7,68.81,68.7,68.73,34424.0,68.7,68.81,68.7,68.73,34424.0
2023-03-01 14:20:00,68.73,68.75,68.63,68.64,26462.0,68.73,68.75,68.63,68.64,26462.0
2023-03-01 14:30:00,68.63,68.63,68.42,68.48,63646.0,68.63,68.63,68.42,68.48,63646.0
2023-03-01 14:40:00,68.49,68.5,68.32,68.36,24155.0,68.49,68.5,68.32,68.36,24155.0
2023-03-01 14:50:00,68.36,68.4,68.29,68.31,90548.0,68.36,68.4,68.29,68.31,90548.0
2023-03-01 15:00:00,68.31,68.34,68.13,68.21,76605.0,68.31,68.34,68.13,68.21,76605.0
2023-03-01 15:10:00,68.2,68.46,68.18,68.42,50211.0,68.2,68.46,68.18,68.42,50211.0
2023-03-01 15:20:00,68.43,68.55,68.35,68.4,47544.0,68.43,68.55,68.35,68.4,47544.0
2023-03-01 15:30:00,68.39,68.64,68.38,68.64,72943.0,68.39,68.64,68.38,68.64,72943.0
2023-03-01 15:40:00,68.65,68.66,68.45,68.52,104485.0,68.65,68.66,68.45,68.52,104485.0
2023-03-01 15:50:00,68.52,68.62,68.46,68.54,197974.0,68.52,68.62,68.46,68.54,197974.0
2023-03-02 09:30:00,68.33,68.36,67.48,67.57,121438.0,68.33,68.36,67.48,67.57,121438.0
2023-03-02 09:40:00,67.61,68.06,67.44,67.88,55739.0,67.61,68.06,67.44,67.88,55739.0
2023-03-02 09:50:00,67.89,67.98,67.78,67.78,34212.0,67.89,67.98,67.78,67.78,34212.0
2023-03-02 10:00:00,67.8,67.83,67.55,67.72,70214.0,67.8,67.83,67.55,67.72,70214.0
2023-03-02 10:10:00,67.72,67.77,67.49,67.52,46978.0,67.72,67.77,67.49,67.52,46978.0
2023-03-02 10:20:00,67.52,67.67,67.42,67.65,33311.0,67.52,67.67,67.42,67.65,33311.0
2023-03-02 10:30:00,67.68,67.85,67.5,67.84,63677.0,67.68,67.85,67.5,67.84,63677.0
2023-03-02 10:40:00,67.86,67.86,67.66,67.85,36444.0,67.86,67.86,67.66,67.85,36444.0
2023-03-02 10:50:00,67.85,68.04,67.84,68.03,63978.0,67.85,68.04,67.84,68.03,63978.0
2023-03-02 11:00:00,68.03,68.14,68.01,68.08,27643.0,68.03,68.14,68.01,68.08,27643.0
2023-03-02 11:10:00,68.08,68.28,68.08,68.13,46807.0,68.08,68.28,68.08,68.13,46807.0
2023-03-02 11:20:00,68.12,68.37,68.11,68.28,59111.0,68.12,68.37,68.11,68.28,59111.0
2023-03-02 11:30:00,68.28,68.43,68.28,68.42,46010.0,68.28,68.43,68.28,68.42,46010.0
2023-03-02 11:40:00,68.41,68.48,68.38,68.43,39042.0,68.41,68.48,68.38,68.43,39042.0
2023-03-02 11:50:00,68.43,68.46,68.3,68.31,27460.0,68.43,68.46,68.3,68.31,27460.0
2023-03-02 12:00:00,68.31,68.37,68.27,68.37,20334.0,68.31,68.37,68.27,68.37,20334.0
2023-03-02 12:10:00,68.36,68.36,68.13,68.18,23931.0,68.36,68.36,68.13,68.18,23931.0
2023-03-02 12:20:00,68.19,68.26,68.14,68.21,20135.0,68.19,68.26,68.14,68.21,20135.0
2023-03-02 12:30:00,68.2,68.34,68.17,68.28,25806.0,68.2,68.34,68.17,68.28,25806.0
2023-03-02 12:40:00,68.28,68.34,68.2,68.22,39673.0,68.28,68.34,68.2,68.22,39673.0
2023-03-02 12:50:00,68.22,68.32,68.22,68.31,36228.0,68.22,68.32,68.22,68.31,36228.0
2023-03-02 13:00:00,68.32,68.45,68.26,68.26,45163.0,68.32,68.45,68.26,68.26,45163.0
2023-03-02 13:10:00,68.27,68.35,68.23,68.3,35498.0,68.27,68.35,68.23,68.3,35498.0
2023-03-02 13:20:00,68.3,68.3,68.14,68.15,19313.0,68.3,68.3,68.14,68.15,19313.0
2023-03-02 13:30:00,68.15,68.4,68.14,68.33,19731.0,68.15,68.4,68.14,68.33,19731.0
2023-03-02 13:40:00,68.33,68.35,68.17,68.2,42858.0,68.33,68.35,68.17,68.2,42858.0
2023-03-02 13:50:00,68.19,68.34,68.18,68.33,15326.0,68.19,68.34,68.18,68.33,15326.0
2023-03-02 14:00:00,68.33,68.54,68.33,68.49,43475.0,68.33,68.54,68.33,68.49,43475.0
2023-03-02 14:10:00,68.48,68.53,68.35,68.38,20817.0,68.48,68.53,68.35,68.38,20817.0
2023-03-02 14:20:00,68.38,68.38,68.21,68.23,34848.0,68.38,68.38,68.21,68.23,34848.0
2023-03-02 14:30:00,68.22,68.25,68.14,68.22,38215.0,68.22,68.25,68.14,68.22,38215.0
2023-03-02 14:40:00,68.21,68.36,68.19,68.35,32628.0,68.21,68.36,68.19,68.35,32628.0
2023-03-02 14:50:00,68.36,68.61,68.33,68.48,88437.0,68.36,68.61,68.33,68.48,88437.0
2023-03-02 15:00:00,68.48,68.61,68.47,68.53,49932.0,68.48,68.61,68.47,68.53,49932.0
2023-03-02 15:10:00,68.54,68.73,68.53,68.58,84950.0,68.54,68.73,68.53,68.58,84950.0
2023-03-02 15:20:00,68.58,68.68,68.53,68.6,68877.0,68.58,68.68,68.53,68.6,68877.0
2023-03-02 15:30:00,68.61,68.73,68.59,68.71,74236.0,68.61,68.73,68.59,68.71,74236.0
2023-03-02 15:40:00,68.71,68.81,68.66,68.77,100172.0,68.71,68.81,68.66,68.77,100172.0
2023-03-02 15:50:00,68.76,69.0,68.56,68.6,330715.0,68.76,69.0,68.56,68.6,330715.0
2023-03-03 09:30:00,68.77,68.83,68.34,68.72,76917.0,68.77,68.83,68.34,68.72,76917.0
2023-03-03 09:40:00,68.78,68.84,68.45,68.45,26581.0,68.78,68.84,68.45,68.45,26581.0
2023-03-03 09:50:00,68.45,68.6,68.39,68.5,41982.0,68.45,68.6,68.39,68.5,41982.0
2023-03-03 10:00:00,68.52,68.57,68.08,68.17,37154.0,68.52,68.57,68.08,68.17,37154.0
2023-03-03 10:10:00,68.17,68.34,68.0,68.3,44966.0,68.17,68.34,68.0,68.3,44966.0
2023-03-03 10:20:00,68.31,68.46,68.27,68.38,31733.0,68.31,68.46,68.27,68.38,31733.0
2023-03-03 10:30:00,68.37,68.39,68.23,68.31,37646.0,68.37,68.39,68.23,68.31,37646.0
2023-03-03 10:40:00,68.29,68.37,68.2,68.34,35810.0,68.29,68.37,68.2,68.34,35810.0
2023-03-03 10:50:00,68.32,68.45,68.32,68.39,25277.0,68.32,68.45,68.32,68.39,25277.0
2023-03-03 11:00:00,68.4,68.41,68.24,68.36,31892.0,68.4,68.41,68.24,68.36,31892.0
2023-03-03 11:10:00,68.35,68.36,68.23,68.31,33332.0,68.35,68.36,68.23,68.31,33332.0
2023-03-03 11:20:00,68.29,68.45,68.27,68.42,35451.0,68.29,68.45,68.27,68.42,35451.0
2023-03-03 11:30:00,68.42,68.53,68.41,68.46,23014.0,68.42,68.53,68.41,68.46,23014.0
2023-03-03 11:40:00,68.46,68.5,68.42,68.49,31434.0,68.46,68.5,68.42,68.49,31434.0
2023-03-03 11:50:00,68.49,68.7,68.48,68.7,34405.0,68.49,68.7,68.48,68.7,34405.0
2023-03-03 12:00:00,68.7,68.79,68.65,68.75,53585.0,68.7,68.79,68.65,68.75,53585.0
2023-03-03 12:10:00,68.76,68.8,68.73,68.79,45013.0,68.76,68.8,68.73,68.79,45013.0
2023-03-03 12:20:00,68.81,68.82,68.62,68.72,42518.0,68.81,68.82,68.62,68.72,42518.0
2023-03-03 12:30:00,68.72,68.77,68.66,68.73,29468.0,68.72,68.77,68.66,68.73,29468.0
2023-03-03 12:40:00,68.73,68.81,68.72,68.73,22288.0,68.73,68.81,68.72,68.73,22288.0
2023-03-03 12:50:00,68.75,68.78,68.69,68.74,69752.0,68.75,68.78,68.69,68.74,69752.0
2023-03-03 13:00:00,68.74,68.77,68.68,68.7,19540.0,68.74,68.77,68.68,68.7,19540.0
2023-03-03 13:10:00,68.7,68.75,68.69,68.73,35777.0,68.7,68.75,68.69,68.73,35777.0
2023-03-03 13:20:00,68.73,68.75,68.69,68.74,23039.0,68.73,68.75,68.69,68.74,23039.0
2023-03-03 13:30:00,68.74,68.75,68.68,68.69,22002.0,68.74,68.75,68.68,68.69,22002.0
2023-03-03 13:40:00,68.69,68.74,68.68,68.74,36326.0,68.69,68.74,68.68,68.74,36326.0
2023-03-03 13:50:00,68.72,68.89,68.72,68.86,38811.0,68.72,68.89,68.72,68.86,38811.0
2023-03-03 14:00:00,68.87,68.96,68.76,68.85,53600.0,68.87,68.96,68.76,68.85,53600.0
2023-03-03 14:10:00,68.86,68.95,68.83,68.92,43732.0,68.86,68.95,68.83,68.92,43732.0
2023-03-03 14:20:00,68.93,68.98,68.89,68.98,60621.0,68.93,68.98,68.89,68.98,60621.0
2023-03-03 14:30:00,68.97,68.98,68.87,68.95,39072.0,68.97,68.98,68.87,68.95,39072.0
2023-03-03 14:40:00,68.95,68.97,68.89,68.97,40007.0,68.95,68.97,68.89,68.97,40007.0
2023-03-03 14:50:00,68.96,68.97,68.92,68.94,57659.0,68.96,68.97,68.92,68.94,57659.0
2023-03-03 15:00:00,68.94,69.1,68.94,69.09,36037.0,68.94,69.1,68.94,69.09,36037.0
2023-03-03 15:10:00,69.09,69.1,69.03,69.05,65830.0,69.09,69.1,69.03,69.05,65830.0
2023-03-03 15:20:00,69.05,69.08,68.98,69.08,78197.0,69.05,69.08,68.98,69.08,78197.0
2023-03-03 15:30:00,69.08,69.13,69.01,69.09,69422.0,69.08,69.13,69.01,69.09,69422.0
2023-03-03 15:40:00,69.1,69.12,69.0,69.05,90743.0,69.1,69.12,69.0,69.05,90743.0
2023-03-03 15:50:00,69.05,69.1,68.96,69.05,269731.0,69.05,69.1,68.96,69.05,269731.0
2023-03-06 09:30:00,69.03,69.32,68.8,69.21,154853.0,69.03,69.32,68.8,69.21,154853.0
2023-03-06 09:40:00,69.23,69.4,69.19,69.32,44474.0,69.23,69.4,69.19,69.32,44474.0
2023-03-06 09:50:00,69.34,69.48,69.24,69.45,37509.0,69.34,69.48,69.24,69.45,37509.0
2023-03-06 10:00:00,69.44,69.82,69.43,69.71,69401.0,69.44,69.82,69.43,69.71,69401.0
2023-03-06 10:10:00,69.72,69.79,69.63,69.79,62560.0,69.72,69.79,69.63,69.79,62560.0
2023-03-06 10:20:00,69.79,69.79,69.5,69.53,38067.0,69.79,69.79,69.5,69.53,38067.0
2023-03-06 10:30:00,69.53,69.59,69.3,69.39,35974.0,69.53,69.59,69.3,69.39,35974.0
2023-03-06 10:40:00,69.4,69.43,69.29,69.4,45402.0,69.4,69.43,69.29,69.4,45402.0
2023-03-06 10:50:00,69.42,69.42,69.28,69.38,35128.0,69.42,69.42,69.28,69.38,35128.0
2023-03-06 11:00:00,69.39,69.43,69.34,69.4,27133.0,69.39,69.43,69.34,69.4,27133.0
2023-03-06 11:10:00,69.39,69.42,69.32,69.37,34546.0,69.39,69.42,69.32,69.37,34546.0
2023-03-06 11:20:00,69.38,69.39,69.27,69.38,36196.0,69.38,69.39,69.27,69.38,36196.0
2023-03-06 11:30:00,69.38,69.44,69.34,69.42,47488.0,69.38,69.44,69.34,69.42,47488.0
2023-03-06 11:40:00,69.44,69.44,69.32,69.34,30659.0,69.44,69.44,69.32,69.34,30659.0
2023-03-06 11:50:00,69.33,69.39,69.27,69.37,48418.0,69.33,69.39,69.27,69.37,48418.0
2023-03-06 12:00:00,69.36,69.39,69.31,69.35,14419.0,69.36,69.39,69.31,69.35,14419.0
2023-03-06 12:10:00,69.34,69.48,69.34,69.46,22365.0,69.34,69.48,69.34,69.46,22365.0
2023-03-06 12:20:00,69.47,69.52,69.38,69.49,21618.0,69.47,69.52,69.38,69.49,21618.0
2023-03-06 12:30:00,69.48,69.49,69.44,69.47,20549.0,69.48,69.49,69.44,69.47,20549.0
2023-03-06 12:40:00,69.45,69.5,69.4,69.42,26428.0,69.45,69.5,69.4,69.42,26428.0
2023-03-06 12:50:00,69.42,69.48,69.36,69.42,28607.0,69.42,69.48,69.36,69.42,28607.0
2023-03-06 13:00:00,69.43,69.45,69.4,69.42,43610.0,69.43,69.45,69.4,69.42,43610.0
2023-03-06 13:10:00,69.42,69.44,69.4,69.41,121340.0,69.42,69.44,69.4,69.41,121340.0
2023-03-06 13:20:00,69.44,69.47,69.2,69.2,59920.0,69.44,69.47,69.2,69.2,59920.0
2023-03-06 13:30:00,69.21,69.28,69.01,69.02,30235.0,69.21,69.28,69.01,69.02,30235.0
2023-03-06 13:40:00,69.02,69.06,68.99,69.02,35558.0,69.02,69.06,68.99,69.02,35558.0
2023-03-06 13:50:00,69.02,69.03,68.93,69.03,29639.0,69.02,69.03,68.93,69.03,29639.0
2023-03-06 14:00:00,69.01,69.09,68.99,69.01,27800.0,69.01,69.09,68.99,69.01,27800.0
2023-03-06 14:10:00,69.0,69.08,68.99,69.08,19588.0,69.0,69.08,68.99,69.08,19588.0
2023-03-06 14:20:00,69.08,69.1,68.96,68.98,28317.0,69.08,69.1,68.96,68.98,28317.0
2023-03-06 14:30:00,68.97,69.02,68.89,68.91,25311.0,68.97,69.02,68.89,68.91,25311.0
2023-03-06 14:40:00,68.92,69.0,68.8,68.81,59273.0,68.92,69.0,68.8,68.81,59273.0
2023-03-06 14:50:00,68.8,68.87,68.79,68.84,25400.0,68.8,68.87,68.79,68.84,25400.0
2023-03-06 15:00:00,68.83,68.94,68.8,68.93,29129.0,68.83,68.94,68.8,68.93,29129.0
2023-03-06 15:10:00,68.93,68.94,68.79,68.9,35714.0,68.93,68.94,68.79,68.9,35714.0
2023-03-06 15:20:00,68.9,68.97,68.79,68.84,32961.0,68.9,68.97,68.79,68.84,32961.0
2023-03-06 15:30:00,68.83,68.92,68.79,68.8,38050.0,68.83,68.92,68.79,68.8,38050.0
2023-03-06 15:40:00,68.8,68.93,68.78,68.92,58456.0,68.8,68.93,68.78,68.92,58456.0
2023-03-06 15:50:00,68.91,68.98,68.82,68.96,270497.0,68.91,68.98,68.82,68.96,270497.0
2023-03-07 09:30:00,69.19,69.23,68.86,68.88,47520.0,69.19,69.23,68.86,68.88,47520.0
2023-03-07 09:40:00,68.9,68.99,68.77,68.99,44392.0,68.9,68.99,68.77,68.99,44392.0
2023-03-07 09:50:00,69.0,69.0,68.83,68.87,30023.0,69.0,69.0,68.83,68.87,30023.0
2023-03-07 10:00:00,68.88,68.88,68.66,68.78,84966.0,68.88,68.88,68.66,68.78,84966.0
2023-03-07 10:10:00,68.78,68.79,68.29,68.45,58228.0,68.78,68.79,68.29,68.45,58228.0
2023-03-07 10:20:00,68.47,68.73,68.46,68.59,22591.0,68.47,68.73,68.46,68.59,22591.0
2023-03-07 10:30:00,68.57,68.63,68.45,68.47,34244.0,68.57,68.63,68.45,68.47,34244.0
2023-03-07 10:40:00,68.48,68.54,68.38,68.44,48956.0,68.48,68.54,68.38,68.44,48956.0
2023-03-07 10:50:00,68.42,68.42,68.22,68.33,29034.0,68.42,68.42,68.22,68.33,29034.0
2023-03-07 11:00:00,68.31,68.43,68.31,68.42,17693.0,68.31,68.43,68.31,68.42,17693.0
2023-03-07 11:10:00,68.45,68.47,68.36,68.44,18671.0,68.45,68.47,68.36,68.44,18671.0
2023-03-07 11:20:00,68.39,68.44,68.35,68.41,14793.0,68.39,68.44,68.35,68.41,14793.0
2023-03-07 11:30:00,68.38,68.43,68.35,68.36,11676.0,68.38,68.43,68.35,68.36,11676.0
2023-03-07 11:40:00,68.37,68.43,68.29,68.39,19999.0,68.37,68.43,68.29,68.39,19999.0
2023-03-07 11:50:00,68.4,68.42,68.25,68.3,26752.0,68.4,68.42,68.25,68.3,26752.0
2023-03-07 12:00:00,68.29,68.33,68.13,68.16,20913.0,68.29,68.33,68.13,68.16,20913.0
2023-03-07 12:10:00,68.16,68.21,68.15,68.17,17029.0,68.16,68.21,68.15,68.17,17029.0
2023-03-07 12:20:00,68.19,68.39,68.18,68.19,23424.0,68.19,68.39,68.18,68.19,23424.0
2023-03-07 12:30:00,68.18,68.25,68.15,68.18,46519.0,68.18,68.25,68.15,68.18,46519.0
2023-03-07 12:40:00,68.19,68.25,68.11,68.25,30503.0,68.19,68.25,68.11,68.25,30503.0
2023-03-07 12:50:00,68.24,68.24,68.11,68.13,30859.0,68.24,68.24,68.11,68.13,30859.0
2023-03-07 13:00:00,68.14,68.15,67.73,67.77,44351.0,68.14,68.15,67.73,67.77,44351.0
2023-03-07 13:10:00,67.78,67.81,67.65,67.79,18567.0,67.78,67.81,67.65,67.79,18567.0
2023-03-07 13:20:00,67.78,67.87,67.78,67.85,14224.0,67.78,67.87,67.78,67.85,14224.0
2023-03-07 13:30:00,67.84,67.91,67.74,67.81,19073.0,67.84,67.91,67.74,67.81,19073.0
2023-03-07 13:40:00,67.81,67.83,67.66,67.66,18973.0,67.81,67.83,67.66,67.66,18973.0
2023-03-07 13:50:00,67.66,67.66,67.6,67.63,16371.0,67.66,67.66,67.6,67.63,16371.0
2023-03-07 14:00:00,67.63,67.66,67.52,67.6,44227.0,67.63,67.66,67.52,67.6,44227.0
2023-03-07 14:10:00,67.6,67.6,67.45,67.48,15842.0,67.6,67.6,67.45,67.48,15842.0
2023-03-07 14:20:00,67.48,67.51,67.39,67.49,24389.0,67.48,67.51,67.39,67.49,24389.0
2023-03-07 14:30:00,67.48,67.5,67.43,67.46,24661.0,67.48,67.5,67.43,67.46,24661.0
2023-03-07 14:40:00,67.48,67.52,67.45,67.51,29717.0,67.48,67.52,67.45,67.51,29717.0
2023-03-07 14:50:00,67.5,67.65,67.5,67.54,39787.0,67.5,67.65,67.5,67.54,39787.0
2023-03-07 15:00:00,67.55,67.74,67.54,67.72,22904.0,67.55,67.74,67.54,67.72,22904.0
2023-03-07 15:10:00,67.73,67.92,67.73,67.91,32952.0,67.73,67.92,67.73,67.91,32952.0
2023-03-07 15:20:00,67.9,67.96,67.69,67.74,61930.0,67.9,67.96,67.69,67.74,61930.0
2023-03-07 15:30:00,67.76,67.94,67.75,67.89,103213.0,67.76,67.94,67.75,67.89,103213.0
2023-03-07 15:40:00,67.89,67.99,67.82,67.98,148704.0,67.89,67.99,67.82,67.98,148704.0
2023-03-07 15:50:00,67.98,68.13,67.89,67.97,319431.0,67.98,68.13,67.89,67.97,319431.0
2023-03-08 09:30:00,66.56,67.46,66.39,66.92,173390.0,66.56,67.46,66.39,66.92,173390.0
2023-03-08 09:40:00,66.95,67.4,66.92,67.26,62380.0,66.95,67.4,66.92,67.26,62380.0
2023-03-08 09:50:00,67.24,67.31,66.83,66.86,81711.0,67.24,67.31,66.83,66.86,81711.0
2023-03-08 10:00:00,66.86,67.08,66.69,66.96,53623.0,66.86,67.08,66.69,66.96,53623.0
2023-03-08 10:10:00,66.97,67.06,66.83,66.89,39456.0,66.97,67.06,66.83,66.89,39456.0
2023-03-08 10:20:00,66.87,67.05,66.78,66.87,54543.0,66.87,67.05,66.78,66.87,54543.0
2023-03-08 10:30:00,66.85,66.99,66.78,66.98,49805.0,66.85,66.99,66.78,66.98,49805.0
2023-03-08 10:40:00,66.98,67.03,66.9,66.94,37868.0,66.98,67.03,66.9,66.94,37868.0
2023-03-08 10:50:00,66.91,67.11,66.91,66.96,120453.0,66.91,67.11,66.91,66.96,120453.0
2023-03-08 11:00:00,66.95,67.11,66.93,67.01,28984.0,66.95,67.11,66.93,67.01,28984.0
2023-03-08 11:10:00,67.04,67.06,66.92,66.92,18501.0,67.04,67.06,66.92,66.92,18501.0
2023-03-08 11:20:00,66.95,67.06,66.92,66.99,76916.0,66.95,67.06,66.92,66.99,76916.0
2023-03-08 11:30:00,67.01,67.11,66.92,67.11,24649.0,67.01,67.11,66.92,67.11,24649.0
2023-03-08 11:40:00,67.12,67.3,67.09,67.28,32117.0,67.12,67.3,67.09,67.28,32117.0
2023-03-08 11:50:00,67.29,67.46,67.29,67.45,38164.0,67.29,67.46,67.29,67.45,38164.0
2023-03-08 12:00:00,67.44,67.47,67.19,67.19,53781.0,67.44,67.47,67.19,67.19,53781.0
2023-03-08 12:10:00,67.16,67.18,67.01,67.08,17573.0,67.16,67.18,67.01,67.08,17573.0
2023-03-08 12:20:00,67.07,67.09,66.98,67.02,27603.0,67.07,67.09,66.98,67.02,27603.0
2023-03-08 12:30:00,67.01,67.07,66.95,67.07,65458.0,67.01,67.07,66.95,67.07,65458.0
2023-03-08 12:40:00,67.05,67.1,67.0,67.1,27622.0,67.05,67.1,67.0,67.1,27622.0
2023-03-08 12:50:00,67.1,67.1,67.03,67.08,27576.0,67.1,67.1,67.03,67.08,27576.0
2023-03-08 13:00:00,67.08,67.08,66.99,67.04,27420.0,67.08,67.08,66.99,67.04,27420.0
2023-03-08 13:10:00,67.03,67.13,66.99,67.09,31965.0,67.03,67.13,66.99,67.09,31965.0
2023-03-08 13:20:00,67.08,67.08,66.98,67.02,38078.0,67.08,67.08,66.98,67.02,38078.0
2023-03-08 13:30:00,67.03,67.07,66.93,67.02,29815.0,67.03,67.07,66.93,67.02,29815.0
2023-03-08 13:40:00,66.99,67.03,66.9,66.9,72426.0,66.99,67.03,66.9,66.9,72426.0
2023-03-08 13:50:00,66.9,66.97,66.86,66.87,28236.0,66.9,66.97,66.86,66.87,28236.0
2023-03-08 14:00:00,66.86,66.89,66.76,66.88,29547.0,66.86,66.89,66.76,66.88,29547.0
2023-03-08 14:10:00,66.88,67.04,66.88,66.94,35352.0,66.88,67.04,66.88,66.94,35352.0
2023-03-08 14:20:00,66.95,66.97,66.88,66.95,24656.0,66.95,66.97,66.88,66.95,24656.0
2023-03-08 14:30:00,66.96,66.97,66.9,66.95,34778.0,66.96,66.97,66.9,66.95,34778.0
2023-03-08 14:40:00,66.94,66.97,66.86,66.95,33939.0,66.94,66.97,66.86,66.95,33939.0
2023-03-08 14:50:00,66.94,66.95,66.85,66.95,35605.0,66.94,66.95,66.85,66.95,35605.0
2023-03-08 15:00:00,66.95,66.98,66.86,66.91,67588.0,66.95,66.98,66.86,66.91,67588.0
2023-03-08 15:10:00,66.9,66.91,66.77,66.83,29379.0,66.9,66.91,66.77,66.83,29379.0
2023-03-08 15:20:00,66.82,66.86,66.73,66.81,64764.0,66.82,66.86,66.73,66.81,64764.0
2023-03-08 15:30:00,66.82,66.99,66.8,66.97,52316.0,66.82,66.99,66.8,66.97,52316.0
2023-03-08 15:40:00,66.97,67.16,66.97,67.08,88666.0,66.97,67.16,66.97,67.08,88666.0
2023-03-08 15:50:00,67.07,67.12,66.88,66.89,346798.0,67.07,67.12,66.88,66.89,346798.0
2023-03-09 09:30:00,67.17,67.36,66.96,67.08,68406.0,67.17,67.36,66.96,67.08,68406.0
2023-03-09 09:40:00,67.08,67.14,66.9,67.0,28453.0,67.08,67.14,66.9,67.0,28453.0
2023-03-09 09:50:00,67.03,67.18,66.93,66.97,28150.0,67.03,67.18,66.93,66.97,28150.0
2023-03-09 10:00:00,66.97,66.98,66.74,66.75,38539.0,66.97,66.98,66.74,66.75,38539.0
2023-03-09 10:10:00,66.69,66.7,66.29,66.43,41147.0,66.69,66.7,66.29,66.43,41147.0
2023-03-09 10:20:00,66.44,66.6,66.43,66.51,24839.0,66.44,66.6,66.43,66.51,24839.0
2023-03-09 10:30:00,66.49,66.63,66.46,66.54,51084.0,66.49,66.63,66.46,66.54,51084.0
2023-03-09 10:40:00,66.55,66.58,66.39,66.54,37835.0,66.55,66.58,66.39,66.54,37835.0
2023-03-09 10:50:00,66.54,66.63,66.51,66.52,23182.0,66.54,66.63,66.51,66.52,23182.0
2023-03-09 11:00:00,66.52,66.57,66.29,66.31,39648.0,66.52,66.57,66.29,66.31,39648.0
2023-03-09 11:10:00,66.33,66.38,66.24,66.38,18122.0,66.33,66.38,66.24,66.38,18122.0
2023-03-09 11:20:00,66.38,66.4,66.26,66.26,23006.0,66.38,66.4,66.26,66.26,23006.0
2023-03-09 11:30:00,66.26,66.43,66.25,66.35,23705.0,66.26,66.43,66.25,66.35,23705.0
2023-03-09 11:40:00,66.34,66.48,66.3,66.46,20312.0,66.34,66.48,66.3,66.46,20312.0
2023-03-09 11:50:00,66.45,66.46,66.35,66.42,41973.0,66.45,66.46,66.35,66.42,41973.0
2023-03-09 12:00:00,66.42,66.44,66.18,66.26,50948.0,66.42,66.44,66.18,66.26,50948.0
2023-03-09 12:10:00,66.24,66.28,66.11,66.17,19471.0,66.24,66.28,66.11,66.17,19471.0
2023-03-09 12:20:00,66.19,66.28,66.16,66.27,19130.0,66.19,66.28,66.16,66.27,19130.0
2023-03-09 12:30:00,66.28,66.32,66.23,66.32,25999.0,66.28,66.32,66.23,66.32,25999.0
2023-03-09 12:40:00,66.32,66.42,66.32,66.37,19422.0,66.32,66.42,66.32,66.37,19422.0
2023-03-09 12:50:00,66.37,66.41,66.31,66.4,16764.0,66.37,66.41,66.31,66.4,16764.0
2023-03-09 13:00:00,66.38,66.48,66.37,66.4,30511.0,66.38,66.48,66.37,66.4,30511.0
2023-03-09 13:10:00,66.4,66.46,66.28,66.29,26935.0,66.4,66.46,66.28,66.29,26935.0
2023-03-09 13:20:00,66.29,66.32,66.21,66.23,31207.0,66.29,66.32,66.21,66.23,31207.0
2023-03-09 13:30:00,66.23,66.23,66.06,66.1,46083.0,66.23,66.23,66.06,66.1,46083.0
2023-03-09 13:40:00,66.11,66.2,65.89,65.92,245892.0,66.11,66.2,65.89,65.92,245892.0
2023-03-09 13:50:00,65.91,65.96,65.83,65.96,97166.0,65.91,65.96,65.83,65.96,97166.0
2023-03-09 14:00:00,65.96,66.07,65.89,65.9,59385.0,65.96,66.07,65.89,65.9,59385.0
2023-03-09 14:10:00,65.91,66.03,65.81,65.99,29676.0,65.91,66.03,65.81,65.99,29676.0
2023-03-09 14:20:00,65.99,66.0,65.68,65.7,85809.0,65.99,66.0,65.68,65.7,85809.0
2023-03-09 14:30:00,65.7,65.8,65.56,65.67,83600.0,65.7,65.8,65.56,65.67,83600.0
2023-03-09 14:40:00,65.67,65.7,65.54,65.58,100153.0,65.67,65.7,65.54,65.58,100153.0
2023-03-09 14:50:00,65.59,65.59,65.36,65.38,51023.0,65.59,65.59,65.36,65.38,51023.0
2023-03-09 15:00:00,65.38,65.41,65.28,65.37,60572.0,65.38,65.41,65.28,65.37,60572.0
2023-03-09 15:10:00,65.37,65.44,65.19,65.2,64724.0,65.37,65.44,65.19,65.2,64724.0
2023-03-09 15:20:00,65.2,65.43,65.12,65.4,70891.0,65.2,65.43,65.12,65.4,70891.0
2023-03-09 15:30:00,65.39,65.64,65.37,65.63,155510.0,65.39,65.64,65.37,65.63,155510.0
2023-03-09 15:40:00,65.62,65.7,65.47,65.51,144979.0,65.62,65.7,65.47,65.51,144979.0
2023-03-09 15:50:00,65.5,65.62,65.46,65.53,359198.0,65.5,65.62,65.46,65.53,359198.0
2023-03-10 09:30:00,65.42,65.6,65.12,65.34,62279.0,65.42,65.6,65.12,65.34,62279.0
2023-03-10 09:40:00,65.34,65.92,65.33,65.91,45128.0,65.34,65.92,65.33,65.91,45128.0
2023-03-10 09:50:00,65.88,66.35,65.73,65.75,62522.0,65.88,66.35,65.73,65.75,62522.0
2023-03-10 10:00:00,65.79,65.9,65.52,65.55,79055.0,65.79,65.9,65.52,65.55,79055.0
2023-03-10 10:10:00,65.54,65.62,65.37,65.45,56908.0,65.54,65.62,65.37,65.45,56908.0
2023-03-10 10:20:00,65.47,65.5,65.25,65.35,52503.0,65.47,65.5,65.25,65.35,52503.0
2023-03-10 10:30:00,65.38,65.64,65.34,65.48,50658.0,65.38,65.64,65.34,65.48,50658.0
2023-03-10 10:40:00,65.49,65.69,65.46,65.64,48743.0,65.49,65.69,65.46,65.64,48743.0
2023-03-10 10:50:00,65.67,66.09,65.67,65.99,48656.0,65.67,66.09,65.67,65.99,48656.0
2023-03-10 11:00:00,65.96,66.05,65.79,65.82,29904.0,65.96,66.05,65.79,65.82,29904.0
2023-03-10 11:10:00,65.82,65.82,65.58,65.67,34707.0,65.82,65.82,65.58,65.67,34707.0
2023-03-10 11:20:00,65.69,65.94,65.68,65.8,32493.0,65.69,65.94,65.68,65.8,32493.0
2023-03-10 11:30:00,65.81,65.97,65.74,65.76,45702.0,65.81,65.97,65.74,65.76,45702.0
2023-03-10 11:40:00,65.77,65.82,65.62,65.68,21867.0,65.77,65.82,65.62,65.68,21867.0
2023-03-10 11:50:00,65.67,65.74,65.6,65.7,22968.0,65.67,65.74,65.6,65.7,22968.0
2023-03-10 12:00:00,65.69,65.77,65.64,65.65,34918.0,65.69,65.77,65.64,65.65,34918.0
2023-03-10 12:10:00,65.64,65.65,65.54,65.56,32763.0,65.64,65.65,65.54,65.56,32763.0
2023-03-10 12:20:00,65.55,65.64,65.51,65.52,38059.0,65.55,65.64,65.51,65.52,38059.0
2023-03-10 12:30:00,65.54,65.74,65.54,65.72,37299.0,65.54,65.74,65.54,65.72,37299.0
2023-03-10 12:40:00,65.72,65.75,65.48,65.48,35475.0,65.72,65.75,65.48,65.48,35475.0
2023-03-10 12:50:00,65.48,65.48,65.16,65.18,13843.0,65.48,65.48,65.16,65.18,13843.0
2023-03-10 13:00:00,65.19,65.32,65.19,65.28,29687.0,65.19,65.32,65.19,65.28,29687.0
2023-03-10 13:10:00,65.29,65.3,64.97,64.98,41482.0,65.29,65.3,64.97,64.98,41482.0
2023-03-10 13:20:00,64.98,65.04,64.82,64.93,34495.0,64.98,65.04,64.82,64.93,34495.0
2023-03-10 13:30:00,64.93,65.09,64.88,65.08,43096.0,64.93,65.09,64.88,65.08,43096.0
2023-03-10 13:40:00,65.07,65.17,65.01,65.01,29399.0,65.07,65.17,65.01,65.01,29399.0
2023-03-10 13:50:00,65.04,65.05,64.91,65.0,32711.0,65.04,65.05,64.91,65.0,32711.0
2023-03-10 14:00:00,65.01,65.38,65.0,65.38,38527.0,65.01,65.38,65.0,65.38,38527.0
2023-03-10 14:10:00,65.38,65.44,65.11,65.2,48816.0,65.38,65.44,65.11,65.2,48816.0
2023-03-10 14:20:00,65.23,65.23,65.05,65.1,38810.0,65.23,65.23,65.05,65.1,38810.0
2023-03-10 14:30:00,65.1,65.46,65.09,65.45,23191.0,65.1,65.46,65.09,65.45,23191.0
2023-03-10 14:40:00,65.43,65.52,65.3,65.52,32785.0,65.43,65.52,65.3,65.52,32785.0
2023-03-10 14:50:00,65.5,65.57,65.39,65.47,31538.0,65.5,65.57,65.39,65.47,31538.0
2023-03-10 15:00:00,65.45,65.47,65.26,65.38,35210.0,65.45,65.47,65.26,65.38,35210.0
2023-03-10 15:10:00,65.38,65.53,65.31,65.31,40155.0,65.38,65.53,65.31,65.31,40155.0
2023-03-10 15:20:00,65.31,65.34,65.23,65.31,50031.0,65.31,65.34,65.23,65.31,50031.0
2023-03-10 15:30:00,65.3,65.3,65.05,65.06,65811.0,65.3,65.3,65.05,65.06,65811.0
2023-03-10 15:40:00,65.06,65.07,64.88,64.99,94225.0,65.06,65.07,64.88,64.99,94225.0
2023-03-10 15:50:00,64.98,65.18,64.94,65.1,245611.0,64.98,65.18,64.94,65.1,245611.0
2023-03-13 09:30:00,64.8,65.0,64.66,64.86,58096.0,64.8,65.0,64.66,64.86,58096.0
2023-03-13 09:40:00,64.86,65.26,64.74,65.06,45958.0,64.86,65.26,64.74,65.06,45958.0
2023-03-13 09:50:00,65.04,65.34,65.01,65.17,33809.0,65.04,65.34,65.01,65.17,33809.0
2023-03-13 10:00:00,65.17,65.43,65.04,65.21,39650.0,65.17,65.43,65.04,65.21,39650.0
2023-03-13 10:10:00,65.25,65.28,64.86,64.93,33385.0,65.25,65.28,64.86,64.93,33385.0
2023-03-13 10:20:00,64.93,65.15,64.9,65.07,33448.0,64.93,65.15,64.9,65.07,33448.0
2023-03-13 10:30:00,65.08,65.23,65.07,65.11,24485.0,65.08,65.23,65.07,65.11,24485.0
2023-03-13 10:40:00,65.11,65.42,65.02,65.29,52960.0,65.11,65.42,65.02,65.29,52960.0
2023-03-13 10:50:00,65.32,65.71,65.19,65.66,40214.0,65.32,65.71,65.19,65.66,40214.0
2023-03-13 11:00:00,65.67,65.87,65.45,65.45,30724.0,65.67,65.87,65.45,65.45,30724.0
2023-03-13 11:10:00,65.43,65.63,65.39,65.59,36443.0,65.43,65.63,65.39,65.59,36443.0
2023-03-13 11:20:00,65.62,65.73,65.43,65.63,28497.0,65.62,65.73,65.43,65.63,28497.0
2023-03-13 11:30:00,65.63,65.71,65.28,65.3,32672.0,65.63,65.71,65.28,65.3,32672.0
2023-03-13 11:40:00,65.3,65.63,65.29,65.59,37043.0,65.3,65.63,65.29,65.59,37043.0
2023-03-13 11:50:00,65.59,65.59,65.28,65.45,29099.0,65.59,65.59,65.28,65.45,29099.0
2023-03-13 12:00:00,65.47,65.66,65.46,65.55,29260.0,65.47,65.66,65.46,65.55,29260.0
2023-03-13 12:10:00,65.55,65.56,65.35,65.4,27914.0,65.55,65.56,65.35,65.4,27914.0
2023-03-13 12:20:00,65.43,65.47,65.15,65.21,23784.0,65.43,65.47,65.15,65.21,23784.0
2023-03-13 12:30:00,65.23,65.23,64.84,64.9,32276.0,65.23,65.23,64.84,64.9,32276.0
2023-03-13 12:40:00,64.88,64.95,64.48,64.56,43455.0,64.88,64.95,64.48,64.56,43455.0
2023-03-13 12:50:00,64.52,64.56,64.39,64.46,19756.0,64.52,64.56,64.39,64.46,19756.0
2023-03-13 13:00:00,64.46,64.66,64.32,64.64,42669.0,64.46,64.66,64.32,64.64,42669.0
2023-03-13 13:10:00,64.66,64.69,64.49,64.6,54789.0,64.66,64.69,64.49,64.6,54789.0
2023-03-13 13:20:00,64.58,64.7,64.54,64.66,47179.0,64.58,64.7,64.54,64.66,47179.0
2023-03-13 13:30:00,64.67,64.86,64.59,64.76,77420.0,64.67,64.86,64.59,64.76,77420.0
2023-03-13 13:40:00,64.76,64.86,64.75,64.83,25294.0,64.76,64.86,64.75,64.83,25294.0
2023-03-13 13:50:00,64.83,64.9,64.71,64.72,52820.0,64.83,64.9,64.71,64.72,52820.0
2023-03-13 14:00:00,64.73,64.78,64.6,64.63,59589.0,64.73,64.78,64.6,64.63,59589.0
2023-03-13 14:10:00,64.62,64.65,64.44,64.45,21833.0,64.62,64.65,64.44,64.45,21833.0
2023-03-13 14:20:00,64.45,64.56,64.2,64.44,58662.0,64.45,64.56,64.2,64.44,58662.0
2023-03-13 14:30:00,64.46,64.64,64.46,64.52,58170.0,64.46,64.64,64.46,64.52,58170.0
2023-03-13 14:40:00,64.53,64.66,64.51,64.59,24026.0,64.53,64.66,64.51,64.59,24026.0
2023-03-13 14:50:00,64.6,64.64,64.45,64.48,29049.0,64.6,64.64,64.45,64.48,29049.0
2023-03-13 15:00:00,64.49,64.54,64.42,64.43,19975.0,64.49,64.54,64.42,64.43,19975.0
2023-03-13 15:10:00,64.43,64.54,64.37,64.38,43700.0,64.43,64.54,64.37,64.38,43700.0
2023-03-13 15:20:00,64.37,64.37,63.99,64.09,88933.0,64.37,64.37,63.99,64.09,88933.0
2023-03-13 15:30:00,64.09,64.3,64.09,64.3,53516.0,64.09,64.3,64.09,64.3,53516.0
2023-03-13 15:40:00,64.3,64.36,64.09,64.12,74835.0,64.3,64.36,64.09,64.12,74835.0
2023-03-13 15:50:00,64.09,64.19,64.03,64.16,246078.0,64.09,64.19,64.03,64.16,246078.0
2023-03-14 09:30:00,64.79,65.14,64.66,64.81,113724.0,64.79,65.14,64.66,64.81,113724.0
2023-03-14 09:40:00,64.85,64.86,64.39,64.49,63587.0,64.85,64.86,64.39,64.49,63587.0
2023-03-14 09:50:00,64.51,64.63,64.32,64.62,26558.0,64.51,64.63,64.32,64.62,26558.0
2023-03-14 10:00:00,64.65,64.66,64.45,64.45,36812.0,64.65,64.66,64.45,64.45,36812.0
2023-03-14 10:10:00,64.45,64.46,64.08,64.42,45385.0,64.45,64.46,64.08,64.42,45385.0
2023-03-14 10:20:00,64.42,64.62,64.4,64.62,16996.0,64.42,64.62,64.4,64.62,16996.0
2023-03-14 10:30:00,64.62,64.72,64.45,64.65,63643.0,64.62,64.72,64.45,64.65,63643.0
2023-03-14 10:40:00,64.62,64.65,64.48,64.59,23451.0,64.62,64.65,64.48,64.59,23451.0
2023-03-14 10:50:00,64.59,64.87,64.59,64.66,120733.0,64.59,64.87,64.59,64.66,120733.0
2023-03-14 11:00:00,64.66,64.68,64.48,64.52,26115.0,64.66,64.68,64.48,64.52,26115.0
2023-03-14 11:10:00,64.5,64.59,64.47,64.53,21265.0,64.5,64.59,64.47,64.53,21265.0
2023-03-14 11:20:00,64.52,64.63,64.47,64.58,40874.0,64.52,64.63,64.47,64.58,40874.0
2023-03-14 11:30:00,64.56,64.58,64.42,64.45,64276.0,64.56,64.58,64.42,64.45,64276.0
2023-03-14 11:40:00,64.45,64.56,64.42,64.42,30627.0,64.45,64.56,64.42,64.42,30627.0
2023-03-14 11:50:00,64.41,64.43,64.33,64.4,28797.0,64.41,64.43,64.33,64.4,28797.0
2023-03-14 12:00:00,64.4,64.45,64.31,64.38,36136.0,64.4,64.45,64.31,64.38,36136.0
2023-03-14 12:10:00,64.39,64.43,64.33,64.38,23577.0,64.39,64.43,64.33,64.38,23577.0
2023-03-14 12:20:00,64.37,64.41,64.33,64.36,33092.0,64.37,64.41,64.33,64.36,33092.0
2023-03-14 12:30:00,64.37,64.58,64.37,64.42,40833.0,64.37,64.58,64.37,64.42,40833.0
2023-03-14 12:40:00,64.36,64.41,64.25,64.31,16131.0,64.36,64.41,64.25,64.31,16131.0
2023-03-14 12:50:00,64.3,64.34,64.25,64.26,31696.0,64.3,64.34,64.25,64.26,31696.0
2023-03-14 13:00:00,64.26,64.3,64.01,64.01,24556.0,64.26,64.3,64.01,64.01,24556.0
2023-03-14 13:10:00,64.01,64.02,63.69,63.79,66014.0,64.01,64.02,63.69,63.79,66014.0
2023-03-14 13:20:00,63.76,63.79,63.64,63.67,35736.0,63.76,63.79,63.64,63.67,35736.0
2023-03-14 13:30:00,63.64,63.64,63.36,63.49,49745.0,63.64,63.64,63.36,63.49,49745.0
2023-03-14 13:40:00,63.51,63.51,63.08,63.13,40421.0,63.51,63.51,63.08,63.13,40421.0
2023-03-14 13:50:00,63.14,63.34,63.13,63.19,46103.0,63.14,63.34,63.13,63.19,46103.0
2023-03-14 14:00:00,63.21,63.26,63.09,63.18,29556.0,63.21,63.26,63.09,63.18,29556.0
2023-03-14 14:10:00,63.2,63.24,63.02,63.17,56552.0,63.2,63.24,63.02,63.17,56552.0
2023-03-14 14:20:00,63.16,63.45,63.13,63.41,33586.0,63.16,63.45,63.13,63.41,33586.0
2023-03-14 14:30:00,63.4,63.48,63.37,63.4,36506.0,63.4,63.48,63.37,63.4,36506.0
2023-03-14 14:40:00,63.38,63.43,63.27,63.27,74149.0,63.38,63.43,63.27,63.27,74149.0
2023-03-14 14:50:00,63.24,63.41,63.17,63.18,58051.0,63.24,63.41,63.17,63.18,58051.0
2023-03-14 15:00:00,63.19,63.27,63.07,63.14,46757.0,63.19,63.27,63.07,63.14,46757.0
2023-03-14 15:10:00,63.12,63.12,63.0,63.08,67362.0,63.12,63.12,63.0,63.08,67362.0
2023-03-14 15:20:00,63.09,63.1,62.88,62.95,51161.0,63.09,63.1,62.88,62.95,51161.0
2023-03-14 15:30:00,62.95,63.09,62.92,63.0,107632.0,62.95,63.09,62.92,63.0,107632.0
2023-03-14 15:40:00,63.0,63.15,62.96,63.15,132931.0,63.0,63.15,62.96,63.15,132931.0
2023-03-14 15:50:00,63.16,63.37,63.02,63.3,536874.0,63.16,63.37,63.02,63.3,536874.0
2023-03-15 09:30:00,62.73,62.93,62.39,62.52,89328.0,62.73,62.93,62.39,62.52,89328.0
2023-03-15 09:40:00,62.54,63.09,62.51,62.64,65950.0,62.54,63.09,62.51,62.64,65950.0
2023-03-15 09:50:00,62.63,62.79,62.38,62.51,90024.0,62.63,62.79,62.38,62.51,90024.0
2023-03-15 10:00:00,62.47,62.81,62.41,62.73,92586.0,62.47,62.81,62.41,62.73,92586.0
2023-03-15 10:10:00,62.72,63.13,62.68,63.11,148568.0,62.72,63.13,62.68,63.11,148568.0
2023-03-15 10:20:00,63.12,63.39,63.12,63.25,51795.0,63.12,63.39,63.12,63.25,51795.0
2023-03-15 10:30:00,63.27,63.28,62.9,62.94,74150.0,63.27,63.28,62.9,62.94,74150.0
2023-03-15 10:40:00,62.94,63.02,62.74,62.98,28729.0,62.94,63.02,62.74,62.98,28729.0
2023-03-15 10:50:00,62.95,63.09,62.93,63.06,56884.0,62.95,63.09,62.93,63.06,56884.0
2023-03-15 11:00:00,63.07,63.39,63.02,63.31,48523.0,63.07,63.39,63.02,63.31,48523.0
2023-03-15 11:10:00,63.28,63.68,63.28,63.67,104649.0,63.28,63.68,63.28,63.67,104649.0
2023-03-15 11:20:00,63.67,63.73,63.43,63.53,22828.0,63.67,63.73,63.43,63.53,22828.0
2023-03-15 11:30:00,63.53,63.54,63.4,63.44,21123.0,63.53,63.54,63.4,63.44,21123.0
2023-03-15 11:40:00,63.43,63.6,63.35,63.37,46678.0,63.43,63.6,63.35,63.37,46678.0
2023-03-15 11:50:00,63.38,63.39,63.19,63.29,37829.0,63.38,63.39,63.19,63.29,37829.0
2023-03-15 12:00:00,63.3,63.42,63.17,63.17,35958.0,63.3,63.42,63.17,63.17,35958.0
2023-03-15 12:10:00,63.17,63.31,63.16,63.28,24812.0,63.17,63.31,63.16,63.28,24812.0
2023-03-15 12:20:00,63.28,63.37,63.21,63.27,47697.0,63.28,63.37,63.21,63.27,47697.0
2023-03-15 12:30:00,63.32,63.5,63.32,63.33,44146.0,63.32,63.5,63.32,63.33,44146.0
2023-03-15 12:40:00,63.36,63.41,63.24,63.41,84511.0,63.36,63.41,63.24,63.41,84511.0
2023-03-15 12:50:00,63.41,63.42,63.25,63.3,18387.0,63.41,63.42,63.25,63.3,18387.0
2023-03-15 13:00:00,63.29,63.4,63.19,63.28,24079.0,63.29,63.4,63.19,63.28,24079.0
2023-03-15 13:10:00,63.28,63.56,63.25,63.53,24125.0,63.28,63.56,63.25,63.53,24125.0
2023-03-15 13:20:00,63.54,63.63,63.47,63.5,30015.0,63.54,63.63,63.47,63.5,30015.0
2023-03-15 13:30:00,63.5,63.59,63.46,63.55,58758.0,63.5,63.59,63.46,63.55,58758.0
2023-03-15 13:40:00,63.55,63.72,63.5,63.58,26139.0,63.55,63.72,63.5,63.58,26139.0
2023-03-15 13:50:00,63.57,63.65,63.54,63.6,17865.0,63.57,63.65,63.54,63.6,17865.0
2023-03-15 14:00:00,63.59,63.59,63.33,63.33,22905.0,63.59,63.59,63.33,63.33,22905.0
2023-03-15 14:10:00,63.33,63.42,63.18,63.4,32673.0,63.33,63.42,63.18,63.4,32673.0
2023-03-15 14:20:00,63.4,63.84,63.34,63.66,42372.0,63.4,63.84,63.34,63.66,42372.0
2023-03-15 14:30:00,63.68,63.74,63.56,63.62,26771.0,63.68,63.74,63.56,63.62,26771.0
2023-03-15 14:40:00,63.63,63.65,63.47,63.48,17742.0,63.63,63.65,63.47,63.48,17742.0
2023-03-15 14:50:00,63.5,63.6,63.38,63.55,22894.0,63.5,63.6,63.38,63.55,22894.0
2023-03-15 15:00:00,63.56,63.69,63.47,63.48,38313.0,63.56,63.69,63.47,63.48,38313.0
2023-03-15 15:10:00,63.48,63.63,63.44,63.54,35758.0,63.48,63.63,63.44,63.54,35758.0
2023-03-15 15:20:00,63.54,63.59,63.42,63.53,43066.0,63.54,63.59,63.42,63.53,43066.0
2023-03-15 15:30:00,63.53,63.57,63.38,63.41,62302.0,63.53,63.57,63.38,63.41,62302.0
2023-03-15 15:40:00,63.43,63.44,63.27,63.35,57506.0,63.43,63.44,63.27,63.35,57506.0
2023-03-15 15:50:00,63.34,63.55,63.27,63.55,280243.0,63.34,63.55,63.27,63.55,280243.0
2023-03-16 09:30:00,63.13,63.24,62.79,63.24,94742.0,63.13,63.24,62.79,63.24,94742.0
2023-03-16 09:40:00,63.28,63.31,62.95,63.13,34910.0,63.28,63.31,62.95,63.13,34910.0
2023-03-16 09:50:00,63.15,63.16,62.86,62.89,30068.0,63.15,63.16,62.86,62.89,30068.0
2023-03-16 10:00:00,62.85,62.97,62.69,62.69,25562.0,62.85,62.97,62.69,62.69,25562.0
2023-03-16 10:10:00,62.7,62.81,62.63,62.71,41614.0,62.7,62.81,62.63,62.71,41614.0
2023-03-16 10:20:00,62.71,62.86,62.64,62.79,47193.0,62.71,62.86,62.64,62.79,47193.0
2023-03-16 10:30:00,62.77,62.83,62.69,62.82,33279.0,62.77,62.83,62.69,62.82,33279.0
2023-03-16 10:40:00,62.84,62.85,62.65,62.69,44711.0,62.84,62.85,62.65,62.69,44711.0
2023-03-16 10:50:00,62.69,62.99,62.66,62.98,53090.0,62.69,62.99,62.66,62.98,53090.0
2023-03-16 11:00:00,62.98,63.03,62.81,62.97,70169.0,62.98,63.03,62.81,62.97,70169.0
2023-03-16 11:10:00,62.97,62.99,62.74,62.74,49392.0,62.97,62.99,62.74,62.74,49392.0
2023-03-16 11:20:00,62.74,62.94,62.71,62.84,53459.0,62.74,62.94,62.71,62.84,53459.0
2023-03-16 11:30:00,62.86,63.13,62.83,62.85,188499.0,62.86,63.13,62.83,62.85,188499.0
2023-03-16 11:40:00,62.87,63.0,62.7,62.98,41722.0,62.87,63.0,62.7,62.98,41722.0
2023-03-16 11:50:00,62.99,63.25,62.98,63.1,93997.0,62.99,63.25,62.98,63.1,93997.0
2023-03-16 12:00:00,63.1,63.26,62.96,62.98,38996.0,63.1,63.26,62.96,62.98,38996.0
2023-03-16 12:10:00,62.96,63.12,62.94,63.09,19659.0,62.96,63.12,62.94,63.09,19659.0
2023-03-16 12:20:00,63.08,63.13,63.03,63.05,34672.0,63.08,63.13,63.03,63.05,34672.0
2023-03-16 12:30:00,63.06,63.14,62.99,63.02,114706.0,63.06,63.14,62.99,63.02,114706.0
2023-03-16 12:40:00,63.01,63.17,62.9,63.16,44507.0,63.01,63.17,62.9,63.16,44507.0
2023-03-16 12:50:00,63.16,63.48,63.15,63.45,37363.0,63.16,63.48,63.15,63.45,37363.0
2023-03-16 13:00:00,63.45,63.67,63.45,63.54,36723.0,63.45,63.67,63.45,63.54,36723.0
2023-03-16 13:10:00,63.55,63.55,63.4,63.5,40069.0,63.55,63.55,63.4,63.5,40069.0
2023-03-16 13:20:00,63.53,63.53,63.41,63.5,33874.0,63.53,63.53,63.41,63.5,33874.0
2023-03-16 13:30:00,63.5,63.53,63.3,63.35,43798.0,63.5,63.53,63.3,63.35,43798.0
2023-03-16 13:40:00,63.36,63.47,63.34,63.45,54086.0,63.36,63.47,63.34,63.45,54086.0
2023-03-16 13:50:00,63.45,63.59,63.35,63.53,54054.0,63.45,63.59,63.35,63.53,54054.0
2023-03-16 14:00:00,63.51,63.58,63.3,63.32,64645.0,63.51,63.58,63.3,63.32,64645.0
2023-03-16 14:10:00,63.32,63.4,63.29,63.39,32421.0,63.32,63.4,63.29,63.39,32421.0
2023-03-16 14:20:00,63.39,63.39,63.17,63.23,39614.0,63.39,63.39,63.17,63.23,39614.0
2023-03-16 14:30:00,63.23,63.27,63.07,63.19,34116.0,63.23,63.27,63.07,63.19,34116.0
2023-03-16 14:40:00,63.19,63.22,63.02,63.04,36845.0,63.19,63.22,63.02,63.04,36845.0
2023-03-16 14:50:00,63.03,63.21,63.02,63.2,39625.0,63.03,63.21,63.02,63.2,39625.0
2023-03-16 15:00:00,63.23,63.26,63.17,63.17,48457.0,63.23,63.26,63.17,63.17,48457.0
2023-03-16 15:10:00,63.17,63.22,63.13,63.21,52772.0,63.17,63.22,63.13,63.21,52772.0
2023-03-16 15:20:00,63.21,63.26,63.16,63.22,56914.0,63.21,63.26,63.16,63.22,56914.0
2023-03-16 15:30:00,63.22,63.25,63.02,63.14,111110.0,63.22,63.25,63.02,63.14,111110.0
2023-03-16 15:40:00,63.15,63.27,63.1,63.14,140496.0,63.15,63.27,63.1,63.14,140496.0
2023-03-16 15:50:00,63.15,63.21,63.11,63.15,485070.0,63.15,63.21,63.11,63.15,485070.0
2023-03-17 09:30:00,63.32,63.32,62.42,62.62,535482.0,63.32,63.32,62.42,62.62,535482.0
2023-03-17 09:40:00,62.67,62.83,62.35,62.35,57256.0,62.67,62.83,62.35,62.35,57256.0
2023-03-17 09:50:00,62.36,62.64,62.29,62.52,43982.0,62.36,62.64,62.29,62.52,43982.0
2023-03-17 10:00:00,62.62,62.95,62.58,62.76,65624.0,62.62,62.95,62.58,62.76,65624.0
2023-03-17 10:10:00,62.77,62.89,62.61,62.74,47973.0,62.77,62.89,62.61,62.74,47973.0
2023-03-17 10:20:00,62.73,62.73,62.36,62.44,33306.0,62.73,62.73,62.36,62.44,33306.0
2023-03-17 10:30:00,62.43,62.49,62.3,62.44,37999.0,62.43,62.49,62.3,62.44,37999.0
2023-03-17 10:40:00,62.45,62.61,62.39,62.55,36816.0,62.45,62.61,62.39,62.55,36816.0
2023-03-17 10:50:00,62.56,62.65,62.53,62.57,55137.0,62.56,62.65,62.53,62.57,55137.0
2023-03-17 11:00:00,62.56,62.86,62.53,62.82,139418.0,62.56,62.86,62.53,62.82,139418.0
2023-03-17 11:10:00,62.81,62.9,62.74,62.77,42769.0,62.81,62.9,62.74,62.77,42769.0
2023-03-17 11:20:00,62.78,62.78,62.66,62.66,25761.0,62.78,62.78,62.66,62.66,25761.0
2023-03-17 11:30:00,62.64,62.77,62.63,62.65,21985.0,62.64,62.77,62.63,62.65,21985.0
2023-03-17 11:40:00,62.63,62.65,62.41,62.56,38461.0,62.63,62.65,62.41,62.56,38461.0
2023-03-17 11:50:00,62.55,62.64,62.36,62.47,33881.0,62.55,62.64,62.36,62.47,33881.0
2023-03-17 12:00:00,62.49,62.54,62.44,62.5,14269.0,62.49,62.54,62.44,62.5,14269.0
2023-03-17 12:10:00,62.5,62.72,62.47,62.66,51610.0,62.5,62.72,62.47,62.66,51610.0
2023-03-17 12:20:00,62.66,62.7,62.56,62.6,26532.0,62.66,62.7,62.56,62.6,26532.0
2023-03-17 12:30:00,62.6,62.78,62.59,62.61,54271.0,62.6,62.78,62.59,62.61,54271.0
2023-03-17 12:40:00,62.61,62.61,62.48,62.51,22844.0,62.61,62.61,62.48,62.51,22844.0
2023-03-17 12:50:00,62.53,62.6,62.49,62.5,16730.0,62.53,62.6,62.49,62.5,16730.0
2023-03-17 13:00:00,62.49,62.52,62.41,62.5,29029.0,62.49,62.52,62.41,62.5,29029.0
2023-03-17 13:10:00,62.5,62.51,62.42,62.44,24976.0,62.5,62.51,62.42,62.44,24976.0
2023-03-17 13:20:00,62.45,62.54,62.44,62.51,19063.0,62.45,62.54,62.44,62.51,19063.0
2023-03-17 13:30:00,62.51,62.66,62.51,62.66,25598.0,62.51,62.66,62.51,62.66,25598.0
2023-03-17 13:40:00,62.67,62.69,62.53,62.66,62343.0,62.67,62.69,62.53,62.66,62343.0
2023-03-17 13:50:00,62.64,62.74,62.57,62.6,34722.0,62.64,62.74,62.57,62.6,34722.0
2023-03-17 14:00:00,62.6,62.67,62.37,62.37,21245.0,62.6,62.67,62.37,62.37,21245.0
2023-03-17 14:10:00,62.35,62.36,62.18,62.23,22992.0,62.35,62.36,62.18,62.23,22992.0
2023-03-17 14:20:00,62.23,62.29,61.95,61.98,39033.0,62.23,62.29,61.95,61.98,39033.0
2023-03-17 14:30:00,61.98,62.1,61.86,61.91,56672.0,61.98,62.1,61.86,61.91,56672.0
2023-03-17 14:40:00,61.9,61.99,61.89,61.92,64931.0,61.9,61.99,61.89,61.92,64931.0
2023-03-17 14:50:00,61.91,62.22,61.82,62.08,88288.0,61.91,62.22,61.82,62.08,88288.0
2023-03-17 15:00:00,62.08,62.24,62.08,62.1,43412.0,62.08,62.24,62.08,62.1,43412.0
2023-03-17 15:10:00,62.09,62.18,62.03,62.14,49322.0,62.09,62.18,62.03,62.14,49322.0
2023-03-17 15:20:00,62.14,62.31,62.13,62.31,62768.0,62.14,62.31,62.13,62.31,62768.0
2023-03-17 15:30:00,62.31,62.59,62.22,62.37,163250.0,62.31,62.59,62.22,62.37,163250.0
2023-03-17 15:40:00,62.38,62.49,62.29,62.3,155590.0,62.38,62.49,62.29,62.3,155590.0
2023-03-17 15:50:00,62.29,62.71,62.2,62.49,1003601.0,62.29,62.71,62.2,62.49,1003601.0
2023-03-20 09:30:00,62.95,64.23,62.95,64.23,417374.0,62.95,64.23,62.95,64.23,417374.0
2023-03-20 09:40:00,64.18,64.21,63.68,64.12,73302.0,64.18,64.21,63.68,64.12,73302.0
2023-03-20 09:50:00,64.16,64.79,64.16,64.63,66272.0,64.16,64.79,64.16,64.63,66272.0
2023-03-20 10:00:00,64.62,64.81,64.58,64.67,67923.0,64.62,64.81,64.58,64.67,67923.0
2023-03-20 10:10:00,64.68,64.7,64.46,64.5,35401.0,64.68,64.7,64.46,64.5,35401.0
2023-03-20 10:20:00,64.5,64.54,64.29,64.43,28470.0,64.5,64.54,64.29,64.43,28470.0
2023-03-20 10:30:00,64.44,64.57,64.3,64.56,39170.0,64.44,64.57,64.3,64.56,39170.0
2023-03-20 10:40:00,64.56,64.56,64.44,64.53,39044.0,64.56,64.56,64.44,64.53,39044.0
2023-03-20 10:50:00,64.53,64.54,64.36,64.36,36772.0,64.53,64.54,64.36,64.36,36772.0
2023-03-20 11:00:00,64.37,64.51,64.33,64.33,25204.0,64.37,64.51,64.33,64.33,25204.0
2023-03-20 11:10:00,64.3,64.3,64.14,64.18,29068.0,64.3,64.3,64.14,64.18,29068.0
2023-03-20 11:20:00,64.17,64.18,63.98,64.08,79673.0,64.17,64.18,63.98,64.08,79673.0
2023-03-20 11:30:00,64.11,64.11,63.89,63.97,25237.0,64.11,64.11,63.89,63.97,25237.0
2023-03-20 11:40:00,63.95,64.01,63.77,63.83,40718.0,63.95,64.01,63.77,63.83,40718.0
2023-03-20 11:50:00,63.81,63.91,63.63,63.66,47561.0,63.81,63.91,63.63,63.66,47561.0
2023-03-20 12:00:00,63.66,63.87,63.63,63.71,73924.0,63.66,63.87,63.63,63.71,73924.0
2023-03-20 12:10:00,63.72,63.79,63.56,63.66,30540.0,63.72,63.79,63.56,63.66,30540.0
2023-03-20 12:20:00,63.67,64.05,63.65,64.04,42279.0,63.67,64.05,63.65,64.04,42279.0
2023-03-20 12:30:00,64.04,64.08,63.9,64.05,25979.0,64.04,64.08,63.9,64.05,25979.0
2023-03-20 12:40:00,64.04,64.06,63.94,63.95,18889.0,64.04,64.06,63.94,63.95,18889.0
2023-03-20 12:50:00,63.95,64.18,63.95,64.13,31600.0,63.95,64.18,63.95,64.13,31600.0
2023-03-20 13:00:00,64.14,64.32,64.11,64.31,38005.0,64.14,64.32,64.11,64.31,38005.0
2023-03-20 13:10:00,64.31,64.43,64.24,64.4,48021.0,64.31,64.43,64.24,64.4,48021.0
2023-03-20 13:20:00,64.41,64.44,64.36,64.4,33283.0,64.41,64.44,64.36,64.4,33283.0
2023-03-20 13:30:00,64.4,64.53,64.38,64.52,138347.0,64.4,64.53,64.38,64.52,138347.0
2023-03-20 13:40:00,64.51,64.6,64.3,64.34,228839.0,64.51,64.6,64.3,64.34,228839.0
2023-03-20 13:50:00,64.33,64.44,64.28,64.38,67537.0,64.33,64.44,64.28,64.38,67537.0
2023-03-20 14:00:00,64.38,64.4,64.21,64.27,128845.0,64.38,64.4,64.21,64.27,128845.0
2023-03-20 14:10:00,64.27,64.39,64.25,64.35,106213.0,64.27,64.39,64.25,64.35,106213.0
2023-03-20 14:20:00,64.35,64.53,64.33,64.48,126739.0,64.35,64.53,64.33,64.48,126739.0
2023-03-20 14:30:00,64.48,64.48,64.11,64.14,83422.0,64.48,64.48,64.11,64.14,83422.0
2023-03-20 14:40:00,64.14,64.26,64.12,64.21,44042.0,64.14,64.26,64.12,64.21,44042.0
2023-03-20 14:50:00,64.22,64.31,64.08,64.09,42485.0,64.22,64.31,64.08,64.09,42485.0
2023-03-20 15:00:00,64.1,64.2,64.08,64.14,40824.0,64.1,64.2,64.08,64.14,40824.0
2023-03-20 15:10:00,64.14,64.15,63.95,63.97,46101.0,64.14,64.15,63.95,63.97,46101.0
2023-03-20 15:20:00,63.97,64.13,63.87,64.1,58300.0,63.97,64.13,63.87,64.1,58300.0
2023-03-20 15:30:00,64.08,64.19,64.02,64.15,73533.0,64.08,64.19,64.02,64.15,73533.0
2023-03-20 15:40:00,64.16,64.3,64.11,64.29,115445.0,64.16,64.3,64.11,64.29,115445.0
2023-03-20 15:50:00,64.3,64.33,64.14,64.15,372170.0,64.3,64.33,64.14,64.15,372170.0
2023-03-21 09:30:00,64.46,64.99,64.34,64.82,79177.0,64.46,64.99,64.34,64.82,79177.0
2023-03-21 09:40:00,64.78,64.85,64.49,64.78,46941.0,64.78,64.85,64.49,64.78,46941.0
2023-03-21 09:50:00,64.78,64.92,64.48,64.5,52766.0,64.78,64.92,64.48,64.5,52766.0
2023-03-21 10:00:00,64.5,64.71,64.49,64.51,91765.0,64.5,64.71,64.49,64.51,91765.0
2023-03-21 10:10:00,64.51,64.78,64.51,64.66,117470.0,64.51,64.78,64.51,64.66,117470.0
2023-03-21 10:20:00,64.64,64.75,64.5,64.67,41925.0,64.64,64.75,64.5,64.67,41925.0
2023-03-21 10:30:00,64.67,64.75,64.63,64.67,28601.0,64.67,64.75,64.63,64.67,28601.0
2023-03-21 10:40:00,64.67,64.8,64.57,64.8,28834.0,64.67,64.8,64.57,64.8,28834.0
2023-03-21 10:50:00,64.77,64.88,64.69,64.8,34669.0,64.77,64.88,64.69,64.8,34669.0
2023-03-21 11:00:00,64.79,64.91,64.76,64.89,30434.0,64.79,64.91,64.76,64.89,30434.0
2023-03-21 11:10:00,64.89,65.18,64.87,65.18,110658.0,64.89,65.18,64.87,65.18,110658.0
2023-03-21 11:20:00,65.17,65.27,65.14,65.19,51148.0,65.17,65.27,65.14,65.19,51148.0
2023-03-21 11:30:00,65.19,65.28,65.15,65.17,54986.0,65.19,65.28,65.15,65.17,54986.0
2023-03-21 11:40:00,65.16,65.3,65.15,65.2,93918.0,65.16,65.3,65.15,65.2,93918.0
2023-03-21 11:50:00,65.2,65.29,65.12,65.28,73975.0,65.2,65.29,65.12,65.28,73975.0
2023-03-21 12:00:00,65.28,65.3,65.14,65.24,86835.0,65.28,65.3,65.14,65.24,86835.0
2023-03-21 12:10:00,65.23,65.24,65.0,65.12,45884.0,65.23,65.24,65.0,65.12,45884.0
2023-03-21 12:20:00,65.13,65.17,64.97,65.17,41208.0,65.13,65.17,64.97,65.17,41208.0
2023-03-21 12:30:00,65.17,65.2,64.94,65.02,24328.0,65.17,65.2,64.94,65.02,24328.0
2023-03-21 12:40:00,65.01,65.04,64.91,64.92,26788.0,65.01,65.04,64.91,64.92,26788.0
2023-03-21 12:50:00,64.91,64.96,64.86,64.88,30886.0,64.91,64.96,64.86,64.88,30886.0
2023-03-21 13:00:00,64.87,64.91,64.8,64.87,19356.0,64.87,64.91,64.8,64.87,19356.0
2023-03-21 13:10:00,64.87,64.9,64.86,64.89,15558.0,64.87,64.9,64.86,64.89,15558.0
2023-03-21 13:20:00,64.88,64.89,64.79,64.8,24299.0,64.88,64.89,64.79,64.8,24299.0
2023-03-21 13:30:00,64.8,64.95,64.79,64.89,16399.0,64.8,64.95,64.79,64.89,16399.0
2023-03-21 13:40:00,64.89,64.89,64.75,64.76,26332.0,64.89,64.89,64.75,64.76,26332.0
2023-03-21 13:50:00,64.75,64.76,64.57,64.59,27335.0,64.75,64.76,64.57,64.59,27335.0
2023-03-21 14:00:00,64.6,64.62,64.56,64.59,34672.0,64.6,64.62,64.56,64.59,34672.0
2023-03-21 14:10:00,64.58,64.67,64.51,64.67,81705.0,64.58,64.67,64.51,64.67,81705.0
2023-03-21 14:20:00,64.67,64.8,64.65,64.72,101182.0,64.67,64.8,64.65,64.72,101182.0
2023-03-21 14:30:00,64.72,64.78,64.72,64.74,61999.0,64.72,64.78,64.72,64.74,61999.0
2023-03-21 14:40:00,64.74,64.9,64.72,64.87,76409.0,64.74,64.9,64.72,64.87,76409.0
2023-03-21 14:50:00,64.88,64.89,64.81,64.86,26951.0,64.88,64.89,64.81,64.86,26951.0
2023-03-21 15:00:00,64.86,65.06,64.86,65.0,34797.0,64.86,65.06,64.86,65.0,34797.0
2023-03-21 15:10:00,65.01,65.14,65.01,65.11,28516.0,65.01,65.14,65.01,65.11,28516.0
2023-03-21 15:20:00,65.11,65.21,65.09,65.19,34479.0,65.11,65.21,65.09,65.19,34479.0
2023-03-21 15:30:00,65.2,65.27,65.11,65.27,82552.0,65.2,65.27,65.11,65.27,82552.0
2023-03-21 15:40:00,65.29,65.41,65.29,65.33,81722.0,65.29,65.41,65.29,65.33,81722.0
2023-03-21 15:50:00,65.32,65.41,65.26,65.31,335728.0,65.32,65.41,65.26,65.31,335728.0
2023-03-22 09:30:00,65.34,65.63,65.34,65.41,106639.0,65.34,65.63,65.34,65.41,106639.0
2023-03-22 09:40:00,65.41,65.51,65.26,65.33,62575.0,65.41,65.51,65.26,65.33,62575.0
2023-03-22 09:50:00,65.33,65.33,64.98,65.06,80486.0,65.33,65.33,64.98,65.06,80486.0
2023-03-22 10:00:00,65.08,65.21,64.97,65.13,27956.0,65.08,65.21,64.97,65.13,27956.0
2023-03-22 10:10:00,65.13,65.29,65.09,65.26,23354.0,65.13,65.29,65.09,65.26,23354.0
2023-03-22 10:20:00,65.24,65.25,65.06,65.15,25626.0,65.24,65.25,65.06,65.15,25626.0
2023-03-22 10:30:00,65.14,65.22,65.14,65.2,14812.0,65.14,65.22,65.14,65.2,14812.0
2023-03-22 10:40:00,65.17,65.27,65.16,65.17,17610.0,65.17,65.27,65.16,65.17,17610.0
2023-03-22 10:50:00,65.16,65.17,64.92,65.0,51061.0,65.16,65.17,64.92,65.0,51061.0
2023-03-22 11:00:00,65.01,65.05,64.87,64.88,22348.0,65.01,65.05,64.87,64.88,22348.0
2023-03-22 11:10:00,64.87,64.97,64.84,64.84,53360.0,64.87,64.97,64.84,64.84,53360.0
2023-03-22 11:20:00,64.84,64.89,64.8,64.86,23540.0,64.84,64.89,64.8,64.86,23540.0
2023-03-22 11:30:00,64.89,64.91,64.81,64.87,112337.0,64.89,64.91,64.81,64.87,112337.0
2023-03-22 11:40:00,64.89,64.98,64.89,64.97,17743.0,64.89,64.98,64.89,64.97,17743.0
2023-03-22 11:50:00,64.98,65.04,64.95,64.98,13639.0,64.98,65.04,64.95,64.98,13639.0
2023-03-22 12:00:00,64.98,65.05,64.94,65.02,16294.0,64.98,65.05,64.94,65.02,16294.0
2023-03-22 12:10:00,65.07,65.12,65.0,65.05,12309.0,65.07,65.12,65.0,65.05,12309.0
2023-03-22 12:20:00,65.04,65.11,65.03,65.09,21196.0,65.04,65.11,65.03,65.09,21196.0
2023-03-22 12:30:00,65.08,65.08,65.0,65.05,19145.0,65.08,65.08,65.0,65.05,19145.0
2023-03-22 12:40:00,65.06,65.17,65.05,65.08,24606.0,65.06,65.17,65.05,65.08,24606.0
2023-03-22 12:50:00,65.07,65.08,64.81,64.87,27984.0,65.07,65.08,64.81,64.87,27984.0
2023-03-22 13:00:00,64.86,64.88,64.81,64.88,25778.0,64.86,64.88,64.81,64.88,25778.0
2023-03-22 13:10:00,64.89,64.99,64.88,64.98,14238.0,64.89,64.99,64.88,64.98,14238.0
2023-03-22 13:20:00,64.98,65.05,64.96,65.03,41968.0,64.98,65.05,64.96,65.03,41968.0
2023-03-22 13:30:00,65.03,65.08,64.95,64.99,36756.0,65.03,65.08,64.95,64.99,36756.0
2023-03-22 13:40:00,65.0,65.06,64.99,65.03,45714.0,65.0,65.06,64.99,65.03,45714.0
2023-03-22 13:50:00,65.03,65.09,64.99,65.0,36858.0,65.03,65.09,64.99,65.0,36858.0
2023-03-22 14:00:00,65.03,65.27,65.0,65.06,52497.0,65.03,65.27,65.0,65.06,52497.0
2023-03-22 14:10:00,65.06,65.12,64.94,65.03,40343.0,65.06,65.12,64.94,65.03,40343.0
2023-03-22 14:20:00,65.03,65.03,64.96,64.97,27585.0,65.03,65.03,64.96,64.97,27585.0
2023-03-22 14:30:00,64.95,65.05,64.8,64.98,45986.0,64.95,65.05,64.8,64.98,45986.0
2023-03-22 14:40:00,64.97,65.13,64.96,64.99,47590.0,64.97,65.13,64.96,64.99,47590.0
2023-03-22 14:50:00,65.0,65.05,64.78,64.8,48223.0,65.0,65.05,64.78,64.8,48223.0
2023-03-22 15:00:00,64.8,64.87,64.52,64.59,102412.0,64.8,64.87,64.52,64.59,102412.0
2023-03-22 15:10:00,64.58,64.86,64.5,64.75,53645.0,64.58,64.86,64.5,64.75,53645.0
2023-03-22 15:20:00,64.75,64.9,64.61,64.7,57634.0,64.75,64.9,64.61,64.7,57634.0
2023-03-22 15:30:00,64.71,64.74,64.34,64.39,64530.0,64.71,64.74,64.34,64.39,64530.0
2023-03-22 15:40:00,64.39,64.44,64.12,64.2,94888.0,64.39,64.44,64.12,64.2,94888.0
2023-03-22 15:50:00,64.19,64.19,63.57,63.57,413330.0,64.19,64.19,63.57,63.57,413330.0
2023-03-23 09:30:00,63.64,63.8,63.46,63.5,56601.0,63.64,63.8,63.46,63.5,56601.0
2023-03-23 09:40:00,63.5,63.77,63.43,63.75,28623.0,63.5,63.77,63.43,63.75,28623.0
2023-03-23 09:50:00,63.76,63.79,63.65,63.74,28556.0,63.76,63.79,63.65,63.74,28556.0
2023-03-23 10:00:00,63.76,63.97,63.71,63.85,59118.0,63.76,63.97,63.71,63.85,59118.0
2023-03-23 10:10:00,63.85,63.92,63.79,63.84,30726.0,63.85,63.92,63.79,63.84,30726.0
2023-03-23 10:20:00,63.84,63.84,63.68,63.76,24701.0,63.84,63.84,63.68,63.76,24701.0
2023-03-23 10:30:00,63.77,63.86,63.71,63.77,36625.0,63.77,63.86,63.71,63.77,36625.0
2023-03-23 10:40:00,63.77,63.77,63.58,63.64,29302.0,63.77,63.77,63.58,63.64,29302.0
2023-03-23 10:50:00,63.65,63.89,63.64,63.84,24572.0,63.65,63.89,63.64,63.84,24572.0
2023-03-23 11:00:00,63.84,63.99,63.84,63.93,35835.0,63.84,63.99,63.84,63.93,35835.0
2023-03-23 11:10:00,63.93,63.93,63.79,63.8,42273.0,63.93,63.93,63.79,63.8,42273.0
2023-03-23 11:20:00,63.8,63.8,63.65,63.65,28009.0,63.8,63.8,63.65,63.65,28009.0
2023-03-23 11:30:00,63.66,63.76,63.62,63.71,28902.0,63.66,63.76,63.62,63.71,28902.0
2023-03-23 11:40:00,63.69,63.75,63.46,63.54,377376.0,63.69,63.75,63.46,63.54,377376.0
2023-03-23 11:50:00,63.52,63.53,63.26,63.28,63312.0,63.52,63.53,63.26,63.28,63312.0
2023-03-23 12:00:00,63.28,63.39,63.21,63.36,48638.0,63.28,63.39,63.21,63.36,48638.0
2023-03-23 12:10:00,63.35,63.52,63.26,63.45,75892.0,63.35,63.52,63.26,63.45,75892.0
2023-03-23 12:20:00,63.45,63.67,63.43,63.54,92024.0,63.45,63.67,63.43,63.54,92024.0
2023-03-23 12:30:00,63.55,63.6,63.38,63.46,210218.0,63.55,63.6,63.38,63.46,210218.0
2023-03-23 12:40:00,63.45,63.47,63.35,63.38,45440.0,63.45,63.47,63.35,63.38,45440.0
2023-03-23 12:50:00,63.38,63.39,63.27,63.29,30166.0,63.38,63.39,63.27,63.29,30166.0
2023-03-23 13:00:00,63.29,63.37,63.12,63.14,33591.0,63.29,63.37,63.12,63.14,33591.0
2023-03-23 13:10:00,63.15,63.16,62.92,62.93,35028.0,63.15,63.16,62.92,62.93,35028.0
2023-03-23 13:20:00,62.94,62.94,62.46,62.46,39244.0,62.94,62.94,62.46,62.46,39244.0
2023-03-23 13:30:00,62.44,62.46,62.2,62.21,48972.0,62.44,62.46,62.2,62.21,48972.0
2023-03-23 13:40:00,62.2,62.51,62.18,62.31,38217.0,62.2,62.51,62.18,62.31,38217.0
2023-03-23 13:50:00,62.31,62.32,62.2,62.25,54703.0,62.31,62.32,62.2,62.25,54703.0
2023-03-23 14:00:00,62.27,62.43,62.23,62.35,42694.0,62.27,62.43,62.23,62.35,42694.0
2023-03-23 14:10:00,62.37,62.39,62.22,62.23,140185.0,62.37,62.39,62.22,62.23,140185.0
2023-03-23 14:20:00,62.24,62.24,61.95,62.0,41529.0,62.24,62.24,61.95,62.0,41529.0
2023-03-23 14:30:00,62.0,62.04,61.88,61.9,74277.0,62.0,62.04,61.88,61.9,74277.0
2023-03-23 14:40:00,61.9,61.91,61.73,61.89,74332.0,61.9,61.91,61.73,61.89,74332.0
2023-03-23 14:50:00,61.88,61.94,61.71,61.92,62938.0,61.88,61.94,61.71,61.92,62938.0
2023-03-23 15:00:00,61.93,62.32,61.92,62.1,68133.0,61.93,62.32,61.92,62.1,68133.0
2023-03-23 15:10:00,62.12,62.15,61.98,62.0,65525.0,62.12,62.15,61.98,62.0,65525.0
2023-03-23 15:20:00,62.01,62.18,61.91,62.04,121939.0,62.01,62.18,61.91,62.04,121939.0
2023-03-23 15:30:00,62.03,62.41,61.93,62.34,168524.0,62.03,62.41,61.93,62.34,168524.0
2023-03-23 15:40:00,62.35,62.6,62.32,62.43,118704.0,62.35,62.6,62.32,62.43,118704.0
2023-03-23 15:50:00,62.44,62.68,62.44,62.55,346872.0,62.44,62.68,62.44,62.55,346872.0
2023-03-24 09:30:00,62.68,62.93,62.47,62.86,82875.0,62.68,62.93,62.47,62.86,82875.0
2023-03-24 09:40:00,62.83,62.94,62.59,62.88,35809.0,62.83,62.94,62.59,62.88,35809.0
2023-03-24 09:50:00,62.83,62.96,62.67,62.8,48780.0,62.83,62.96,62.67,62.8,48780.0
2023-03-24 10:00:00,62.78,63.0,62.73,62.9,70115.0,62.78,63.0,62.73,62.9,70115.0
2023-03-24 10:10:00,62.9,62.94,62.7,62.83,53568.0,62.9,62.94,62.7,62.83,53568.0
2023-03-24 10:20:00,62.85,63.1,62.81,63.07,51751.0,62.85,63.1,62.81,63.07,51751.0
2023-03-24 10:30:00,63.07,63.12,62.92,62.95,57363.0,63.07,63.12,62.92,62.95,57363.0
2023-03-24 10:40:00,62.94,62.94,62.74,62.78,48313.0,62.94,62.94,62.74,62.78,48313.0
2023-03-24 10:50:00,62.78,62.83,62.72,62.76,43717.0,62.78,62.83,62.72,62.76,43717.0
2023-03-24 11:00:00,62.77,62.81,62.68,62.74,36270.0,62.77,62.81,62.68,62.74,36270.0
2023-03-24 11:10:00,62.73,62.87,62.71,62.85,37775.0,62.73,62.87,62.71,62.85,37775.0
2023-03-24 11:20:00,62.86,63.19,62.85,63.16,31792.0,62.86,63.19,62.85,63.16,31792.0
2023-03-24 11:30:00,63.16,63.17,63.01,63.13,30188.0,63.16,63.17,63.01,63.13,30188.0
2023-03-24 11:40:00,63.15,63.48,63.14,63.42,39950.0,63.15,63.48,63.14,63.42,39950.0
2023-03-24 11:50:00,63.39,63.49,63.31,63.49,20261.0,63.39,63.49,63.31,63.49,20261.0
2023-03-24 12:00:00,63.51,63.59,63.42,63.43,25941.0,63.51,63.59,63.42,63.43,25941.0
2023-03-24 12:10:00,63.44,63.54,63.44,63.49,27977.0,63.44,63.54,63.44,63.49,27977.0
2023-03-24 12:20:00,63.5,63.64,63.5,63.59,26680.0,63.5,63.64,63.5,63.59,26680.0
2023-03-24 12:30:00,63.6,63.71,63.6,63.66,22171.0,63.6,63.71,63.6,63.66,22171.0
2023-03-24 12:40:00,63.66,63.77,63.64,63.71,43624.0,63.66,63.77,63.64,63.71,43624.0
2023-03-24 12:50:00,63.71,63.9,63.64,63.84,74587.0,63.71,63.9,63.64,63.84,74587.0
2023-03-24 13:00:00,63.85,63.92,63.77,63.84,18168.0,63.85,63.92,63.77,63.84,18168.0
2023-03-24 13:10:00,63.84,63.87,63.71,63.74,17220.0,63.84,63.87,63.71,63.74,17220.0
2023-03-24 13:20:00,63.74,63.95,63.7,63.87,23098.0,63.74,63.95,63.7,63.87,23098.0
2023-03-24 13:30:00,63.88,63.98,63.82,63.94,20432.0,63.88,63.98,63.82,63.94,20432.0
2023-03-24 13:40:00,63.95,63.95,63.74,63.79,34356.0,63.95,63.95,63.74,63.79,34356.0
2023-03-24 13:50:00,63.79,63.84,63.72,63.84,21920.0,63.79,63.84,63.72,63.84,21920.0
2023-03-24 14:00:00,63.85,63.88,63.8,63.85,19964.0,63.85,63.88,63.8,63.85,19964.0
2023-03-24 14:10:00,63.85,64.04,63.84,64.01,57885.0,63.85,64.04,63.84,64.01,57885.0
2023-03-24 14:20:00,64.03,64.04,63.93,64.01,38201.0,64.03,64.04,63.93,64.01,38201.0
2023-03-24 14:30:00,64.0,64.11,63.92,64.1,50946.0,64.0,64.11,63.92,64.1,50946.0
2023-03-24 14:40:00,64.1,64.14,64.02,64.04,34764.0,64.1,64.14,64.02,64.04,34764.0
2023-03-24 14:50:00,64.03,64.09,64.03,64.05,38752.0,64.03,64.09,64.03,64.05,38752.0
2023-03-24 15:00:00,64.06,64.06,63.74,63.77,36732.0,64.06,64.06,63.74,63.77,36732.0
2023-03-24 15:10:00,63.77,63.87,63.73,63.86,77091.0,63.77,63.87,63.73,63.86,77091.0
2023-03-24 15:20:00,63.88,64.05,63.84,64.03,34147.0,63.88,64.05,63.84,64.03,34147.0
2023-03-24 15:30:00,64.03,64.14,63.97,64.0,58978.0,64.03,64.14,63.97,64.0,58978.0
2023-03-24 15:40:00,63.99,64.0,63.9,63.97,80042.0,63.99,64.0,63.9,63.97,80042.0
2023-03-24 15:50:00,63.97,64.12,63.9,64.05,290931.0,63.97,64.12,63.9,64.05,290931.0
2023-03-27 09:30:00,64.81,65.31,64.66,64.84,99192.0,64.81,65.31,64.66,64.84,99192.0
2023-03-27 09:40:00,64.84,64.9,64.5,64.58,22397.0,64.84,64.9,64.5,64.58,22397.0
2023-03-27 09:50:00,64.56,64.59,64.35,64.44,24359.0,64.56,64.59,64.35,64.44,24359.0
2023-03-27 10:00:00,64.41,64.42,64.2,64.28,37998.0,64.41,64.42,64.2,64.28,37998.0
2023-03-27 10:10:00,64.3,64.41,64.28,64.37,76629.0,64.3,64.41,64.28,64.37,76629.0
2023-03-27 10:20:00,64.39,64.49,64.36,64.42,27430.0,64.39,64.49,64.36,64.42,27430.0
2023-03-27 10:30:00,64.42,64.44,64.2,64.25,34339.0,64.42,64.44,64.2,64.25,34339.0
2023-03-27 10:40:00,64.24,64.29,64.15,64.28,19374.0,64.24,64.29,64.15,64.28,19374.0
2023-03-27 10:50:00,64.3,64.34,64.18,64.18,23432.0,64.3,64.34,64.18,64.18,23432.0
2023-03-27 11:00:00,64.2,64.29,64.16,64.27,27188.0,64.2,64.29,64.16,64.27,27188.0
2023-03-27 11:10:00,64.26,64.35,64.24,64.27,26629.0,64.26,64.35,64.24,64.27,26629.0
2023-03-27 11:20:00,64.26,64.46,64.24,64.4,57666.0,64.26,64.46,64.24,64.4,57666.0
2023-03-27 11:30:00,64.4,64.53,64.38,64.5,11214.0,64.4,64.53,64.38,64.5,11214.0
2023-03-27 11:40:00,64.52,64.61,64.43,64.59,37379.0,64.52,64.61,64.43,64.59,37379.0
2023-03-27 11:50:00,64.58,64.63,64.48,64.53,13150.0,64.58,64.63,64.48,64.53,13150.0
2023-03-27 12:00:00,64.52,64.62,64.49,64.5,14175.0,64.52,64.62,64.49,64.5,14175.0
2023-03-27 12:10:00,64.51,64.6,64.46,64.56,14558.0,64.51,64.6,64.46,64.56,14558.0
2023-03-27 12:20:00,64.59,64.63,64.55,64.57,10293.0,64.59,64.63,64.55,64.57,10293.0
2023-03-27 12:30:00,64.57,64.59,64.53,64.57,13072.0,64.57,64.59,64.53,64.57,13072.0
2023-03-27 12:40:00,64.59,64.61,64.48,64.52,18843.0,64.59,64.61,64.48,64.52,18843.0
2023-03-27 12:50:00,64.51,64.53,64.42,64.47,25869.0,64.51,64.53,64.42,64.47,25869.0
2023-03-27 13:00:00,64.47,64.66,64.45,64.63,19140.0,64.47,64.66,64.45,64.63,19140.0
2023-03-27 13:10:00,64.62,64.75,64.61,64.75,26272.0,64.62,64.75,64.61,64.75,26272.0
2023-03-27 13:20:00,64.74,64.86,64.72,64.86,31726.0,64.74,64.86,64.72,64.86,31726.0
2023-03-27 13:30:00,64.86,64.89,64.76,64.82,41044.0,64.86,64.89,64.76,64.82,41044.0
2023-03-27 13:40:00,64.83,64.9,64.81,64.86,35609.0,64.83,64.9,64.81,64.86,35609.0
2023-03-27 13:50:00,64.85,64.86,64.75,64.76,30407.0,64.85,64.86,64.75,64.76,30407.0
2023-03-27 14:00:00,64.76,64.78,64.72,64.74,25298.0,64.76,64.78,64.72,64.74,25298.0
2023-03-27 14:10:00,64.75,64.78,64.63,64.67,25791.0,64.75,64.78,64.63,64.67,25791.0
2023-03-27 14:20:00,64.68,64.78,64.68,64.72,18012.0,64.68,64.78,64.68,64.72,18012.0
2023-03-27 14:30:00,64.72,64.77,64.7,64.75,28550.0,64.72,64.77,64.7,64.75,28550.0
2023-03-27 14:40:00,64.75,64.77,64.68,64.75,24198.0,64.75,64.77,64.68,64.75,24198.0
2023-03-27 14:50:00,64.77,64.89,64.74,64.84,40647.0,64.77,64.89,64.74,64.84,40647.0
2023-03-27 15:00:00,64.84,64.87,64.78,64.8,46552.0,64.84,64.87,64.78,64.8,46552.0
2023-03-27 15:10:00,64.8,64.83,64.72,64.73,74612.0,64.8,64.83,64.72,64.73,74612.0
2023-03-27 15:20:00,64.74,64.85,64.7,64.82,195887.0,64.74,64.85,64.7,64.82,195887.0
2023-03-27 15:30:00,64.83,64.84,64.69,64.72,62692.0,64.83,64.84,64.69,64.72,62692.0
2023-03-27 15:40:00,64.72,64.75,64.68,64.73,62329.0,64.72,64.75,64.68,64.73,62329.0
2023-03-27 15:50:00,64.73,64.77,64.64,64.77,284720.0,64.73,64.77,64.64,64.77,284720.0
2023-03-28 09:30:00,64.51,64.61,64.41,64.5,42171.0,64.51,64.61,64.41,64.5,42171.0
2023-03-28 09:40:00,64.52,64.59,64.4,64.54,36297.0,64.52,64.59,64.4,64.54,36297.0
2023-03-28 09:50:00,64.52,64.61,64.46,64.52,17220.0,64.52,64.61,64.46,64.52,17220.0
2023-03-28 10:00:00,64.56,64.56,64.4,64.41,29802.0,64.56,64.56,64.4,64.41,29802.0
2023-03-28 10:10:00,64.4,64.45,64.23,64.28,30825.0,64.4,64.45,64.23,64.28,30825.0
2023-03-28 10:20:00,64.28,64.28,64.18,64.23,17776.0,64.28,64.28,64.18,64.23,17776.0
2023-03-28 10:30:00,64.22,64.28,64.09,64.2,21288.0,64.22,64.28,64.09,64.2,21288.0
2023-03-28 10:40:00,64.2,64.3,64.16,64.2,14111.0,64.2,64.3,64.16,64.2,14111.0
2023-03-28 10:50:00,64.2,64.24,64.07,64.24,11594.0,64.2,64.24,64.07,64.24,11594.0
2023-03-28 11:00:00,64.26,64.26,64.11,64.23,26196.0,64.26,64.26,64.11,64.23,26196.0
2023-03-28 11:10:00,64.22,64.34,64.16,64.31,21255.0,64.22,64.34,64.16,64.31,21255.0
2023-03-28 11:20:00,64.31,64.39,64.21,64.22,40996.0,64.31,64.39,64.21,64.22,40996.0
2023-03-28 11:30:00,64.22,64.24,64.09,64.2,64274.0,64.22,64.24,64.09,64.2,64274.0
2023-03-28 11:40:00,64.2,64.25,64.15,64.19,16710.0,64.2,64.25,64.15,64.19,16710.0
2023-03-28 11:50:00,64.18,64.24,64.18,64.19,15269.0,64.18,64.24,64.18,64.19,15269.0
2023-03-28 12:00:00,64.19,64.23,64.06,64.06,37626.0,64.19,64.23,64.06,64.06,37626.0
2023-03-28 12:10:00,64.04,64.05,63.96,63.98,14871.0,64.04,64.05,63.96,63.98,14871.0
2023-03-28 12:20:00,63.98,64.02,63.93,63.93,16836.0,63.98,64.02,63.93,63.93,16836.0
2023-03-28 12:30:00,63.93,63.98,63.89,63.98,22781.0,63.93,63.98,63.89,63.98,22781.0
2023-03-28 12:40:00,63.97,63.98,63.81,63.84,13403.0,63.97,63.98,63.81,63.84,13403.0
2023-03-28 12:50:00,63.84,63.84,63.64,63.71,21428.0,63.84,63.84,63.64,63.71,21428.0
2023-03-28 13:00:00,63.7,63.7,63.58,63.58,24541.0,63.7,63.7,63.58,63.58,24541.0
2023-03-28 13:10:00,63.58,63.61,63.51,63.53,17173.0,63.58,63.61,63.51,63.53,17173.0
2023-03-28 13:20:00,63.54,63.54,63.4,63.44,22092.0,63.54,63.54,63.4,63.44,22092.0
2023-03-28 13:30:00,63.43,63.43,63.33,63.37,26143.0,63.43,63.43,63.33,63.37,26143.0
2023-03-28 13:40:00,63.37,63.4,63.22,63.24,48714.0,63.37,63.4,63.22,63.24,48714.0
2023-03-28 13:50:00,63.25,63.29,63.05,63.05,65040.0,63.25,63.29,63.05,63.05,65040.0
2023-03-28 14:00:00,63.05,63.07,62.79,62.81,69994.0,63.05,63.07,62.79,62.81,69994.0
2023-03-28 14:10:00,62.82,62.87,62.72,62.87,106027.0,62.82,62.87,62.72,62.87,106027.0
2023-03-28 14:20:00,62.87,63.21,62.87,63.15,70891.0,62.87,63.21,62.87,63.15,70891.0
2023-03-28 14:30:00,63.15,63.15,62.94,63.05,338570.0,63.15,63.15,62.94,63.05,338570.0
2023-03-28 14:40:00,63.05,63.23,63.04,63.17,63196.0,63.05,63.23,63.04,63.17,63196.0
2023-03-28 14:50:00,63.16,63.24,62.96,62.98,126782.0,63.16,63.24,62.96,62.98,126782.0
2023-03-28 15:00:00,62.98,63.23,62.95,63.16,135736.0,62.98,63.23,62.95,63.16,135736.0
2023-03-28 15:10:00,63.16,63.17,63.01,63.03,138586.0,63.16,63.17,63.01,63.03,138586.0
2023-03-28 15:20:00,63.01,63.01,62.82,62.9,78044.0,63.01,63.01,62.82,62.9,78044.0
2023-03-28 15:30:00,62.9,63.07,62.88,62.97,82831.0,62.9,63.07,62.88,62.97,82831.0
2023-03-28 15:40:00,62.97,63.07,62.94,63.05,73057.0,62.97,63.07,62.94,63.05,73057.0
2023-03-28 15:50:00,63.03,63.17,63.02,63.08,276103.0,63.03,63.17,63.02,63.08,276103.0
2023-03-29 09:30:00,63.29,63.46,62.97,63.07,72057.0,63.29,63.46,62.97,63.07,72057.0
2023-03-29 09:40:00,63.05,63.27,62.99,63.16,75621.0,63.05,63.27,62.99,63.16,75621.0
2023-03-29 09:50:00,63.17,63.3,63.13,63.2,27260.0,63.17,63.3,63.13,63.2,27260.0
2023-03-29 10:00:00,63.2,63.23,63.11,63.15,33325.0,63.2,63.23,63.11,63.15,33325.0
2023-03-29 10:10:00,63.11,63.18,63.05,63.12,19637.0,63.11,63.18,63.05,63.12,19637.0
2023-03-29 10:20:00,63.12,63.16,62.99,63.1,43750.0,63.12,63.16,62.99,63.1,43750.0
2023-03-29 10:30:00,63.1,63.12,62.99,63.04,44536.0,63.1,63.12,62.99,63.04,44536.0
2023-03-29 10:40:00,63.04,63.16,63.03,63.14,28820.0,63.04,63.16,63.03,63.14,28820.0
2023-03-29 10:50:00,63.14,63.2,63.1,63.1,25918.0,63.14,63.2,63.1,63.1,25918.0
2023-03-29 11:00:00,63.08,63.13,62.96,63.07,19196.0,63.08,63.13,62.96,63.07,19196.0
2023-03-29 11:10:00,63.08,63.31,63.07,63.23,49457.0,63.08,63.31,63.07,63.23,49457.0
2023-03-29 11:20:00,63.22,63.28,63.11,63.18,45564.0,63.22,63.28,63.11,63.18,45564.0
2023-03-29 11:30:00,63.19,63.23,63.15,63.22,23907.0,63.19,63.23,63.15,63.22,23907.0
2023-03-29 11:40:00,63.22,63.23,63.09,63.15,47110.0,63.22,63.23,63.09,63.15,47110.0
2023-03-29 11:50:00,63.15,63.32,63.07,63.32,124768.0,63.15,63.32,63.07,63.32,124768.0
2023-03-29 12:00:00,63.32,63.41,63.24,63.28,45491.0,63.32,63.41,63.24,63.28,45491.0
2023-03-29 12:10:00,63.26,63.38,63.25,63.34,20358.0,63.26,63.38,63.25,63.34,20358.0
2023-03-29 12:20:00,63.34,63.48,63.33,63.48,30764.0,63.34,63.48,63.33,63.48,30764.0
2023-03-29 12:30:00,63.49,63.59,63.49,63.57,25871.0,63.49,63.59,63.49,63.57,25871.0
2023-03-29 12:40:00,63.57,63.76,63.57,63.72,25635.0,63.57,63.76,63.57,63.72,25635.0
2023-03-29 12:50:00,63.72,63.81,63.63,63.67,34767.0,63.72,63.81,63.63,63.67,34767.0
2023-03-29 13:00:00,63.66,63.72,63.66,63.71,20210.0,63.66,63.72,63.66,63.71,20210.0
2023-03-29 13:10:00,63.7,63.7,63.59,63.61,26646.0,63.7,63.7,63.59,63.61,26646.0
2023-03-29 13:20:00,63.61,63.62,63.42,63.44,18104.0,63.61,63.62,63.42,63.44,18104.0
2023-03-29 13:30:00,63.44,63.46,63.29,63.3,33806.0,63.44,63.46,63.29,63.3,33806.0
2023-03-29 13:40:00,63.29,63.33,63.27,63.27,24969.0,63.29,63.33,63.27,63.27,24969.0
2023-03-29 13:50:00,63.27,63.34,63.26,63.34,18080.0,63.27,63.34,63.26,63.34,18080.0
2023-03-29 14:00:00,63.34,63.4,63.28,63.4,23354.0,63.34,63.4,63.28,63.4,23354.0
2023-03-29 14:10:00,63.4,63.5,63.39,63.4,22794.0,63.4,63.5,63.39,63.4,22794.0
2023-03-29 14:20:00,63.41,63.54,63.38,63.52,27624.0,63.41,63.54,63.38,63.52,27624.0
2023-03-29 14:30:00,63.52,63.58,63.49,63.57,41107.0,63.52,63.58,63.49,63.57,41107.0
2023-03-29 14:40:00,63.58,63.68,63.56,63.68,34075.0,63.58,63.68,63.56,63.68,34075.0
2023-03-29 14:50:00,63.66,63.69,63.59,63.61,45864.0,63.66,63.69,63.59,63.61,45864.0
2023-03-29 15:00:00,63.61,63.69,63.58,63.68,61102.0,63.61,63.69,63.58,63.68,61102.0
2023-03-29 15:10:00,63.68,63.7,63.59,63.62,84818.0,63.68,63.7,63.59,63.62,84818.0
2023-03-29 15:20:00,63.63,63.8,63.62,63.76,67507.0,63.63,63.8,63.62,63.76,67507.0
2023-03-29 15:30:00,63.75,63.8,63.59,63.62,117096.0,63.75,63.8,63.59,63.62,117096.0
2023-03-29 15:40:00,63.61,63.67,63.55,63.6,122387.0,63.61,63.67,63.55,63.6,122387.0
2023-03-29 15:50:00,63.6,63.7,63.54,63.66,303335.0,63.6,63.7,63.54,63.66,303335.0
2023-03-30 09:30:00,64.0,64.0,63.72,63.84,118689.0,64.0,64.0,63.72,63.84,118689.0
2023-03-30 09:40:00,63.81,64.02,63.7,63.9,91871.0,63.81,64.02,63.7,63.9,91871.0
2023-03-30 09:50:00,63.9,63.9,63.64,63.67,27960.0,63.9,63.9,63.64,63.67,27960.0
2023-03-30 10:00:00,63.64,63.64,63.37,63.4,43623.0,63.64,63.64,63.37,63.4,43623.0
2023-03-30 10:10:00,63.38,63.53,63.33,63.49,37470.0,63.38,63.53,63.33,63.49,37470.0
2023-03-30 10:20:00,63.51,63.59,63.48,63.53,30469.0,63.51,63.59,63.48,63.53,30469.0
2023-03-30 10:30:00,63.53,63.6,63.44,63.55,30772.0,63.53,63.6,63.44,63.55,30772.0
2023-03-30 10:40:00,63.56,63.68,63.48,63.68,69984.0,63.56,63.68,63.48,63.68,69984.0
2023-03-30 10:50:00,63.68,63.82,63.63,63.74,145310.0,63.68,63.82,63.63,63.74,145310.0
2023-03-30 11:00:00,63.74,63.84,63.7,63.72,98613.0,63.74,63.84,63.7,63.72,98613.0
2023-03-30 11:10:00,63.72,63.74,63.56,63.66,107332.0,63.72,63.74,63.56,63.66,107332.0
2023-03-30 11:20:00,63.66,63.76,63.63,63.7,64601.0,63.66,63.76,63.63,63.7,64601.0
2023-03-30 11:30:00,63.7,63.7,63.55,63.61,52648.0,63.7,63.7,63.55,63.61,52648.0
2023-03-30 11:40:00,63.62,63.67,63.56,63.59,44911.0,63.62,63.67,63.56,63.59,44911.0
2023-03-30 11:50:00,63.59,63.64,63.54,63.59,57793.0,63.59,63.64,63.54,63.59,57793.0
2023-03-30 12:00:00,63.59,63.63,63.54,63.6,49501.0,63.59,63.63,63.54,63.6,49501.0
2023-03-30 12:10:00,63.6,63.75,63.56,63.71,88208.0,63.6,63.75,63.56,63.71,88208.0
2023-03-30 12:20:00,63.71,63.74,63.65,63.68,46784.0,63.71,63.74,63.65,63.68,46784.0
2023-03-30 12:30:00,63.68,63.69,63.54,63.58,72079.0,63.68,63.69,63.54,63.58,72079.0
2023-03-30 12:40:00,63.58,63.59,63.46,63.47,73855.0,63.58,63.59,63.46,63.47,73855.0
2023-03-30 12:50:00,63.46,63.62,63.45,63.59,52414.0,63.46,63.62,63.45,63.59,52414.0
2023-03-30 13:00:00,63.59,63.69,63.56,63.65,34429.0,63.59,63.69,63.56,63.65,34429.0
2023-03-30 13:10:00,63.64,63.64,63.53,63.59,56271.0,63.64,63.64,63.53,63.59,56271.0
2023-03-30 13:20:00,63.58,63.61,63.53,63.54,38357.0,63.58,63.61,63.53,63.54,38357.0
2023-03-30 13:30:00,63.53,63.53,63.34,63.35,98479.0,63.53,63.53,63.34,63.35,98479.0
2023-03-30 13:40:00,63.34,63.47,63.29,63.46,80492.0,63.34,63.47,63.29,63.46,80492.0
2023-03-30 13:50:00,63.47,63.51,63.44,63.5,48486.0,63.47,63.51,63.44,63.5,48486.0
2023-03-30 14:00:00,63.5,63.59,63.46,63.47,53934.0,63.5,63.59,63.46,63.47,53934.0
2023-03-30 14:10:00,63.47,63.58,63.45,63.53,44626.0,63.47,63.58,63.45,63.53,44626.0
2023-03-30 14:20:00,63.53,63.62,63.52,63.54,68800.0,63.53,63.62,63.52,63.54,68800.0
2023-03-30 14:30:00,63.54,63.67,63.52,63.6,74994.0,63.54,63.67,63.52,63.6,74994.0
2023-03-30 14:40:00,63.61,63.61,63.47,63.52,56538.0,63.61,63.61,63.47,63.52,56538.0
2023-03-30 14:50:00,63.53,63.72,63.52,63.7,91612.0,63.53,63.72,63.52,63.7,91612.0
2023-03-30 15:00:00,63.71,64.03,63.69,63.82,114663.0,63.71,64.03,63.69,63.82,114663.0
2023-03-30 15:10:00,63.81,63.91,63.8,63.81,72101.0,63.81,63.91,63.8,63.81,72101.0
2023-03-30 15:20:00,63.81,64.0,63.81,63.97,128082.0,63.81,64.0,63.81,63.97,128082.0
2023-03-30 15:30:00,63.96,64.13,63.88,64.12,150767.0,63.96,64.13,63.88,64.12,150767.0
2023-03-30 15:40:00,64.11,64.16,64.01,64.09,174497.0,64.11,64.16,64.01,64.09,174497.0
2023-03-30 15:50:00,64.08,64.22,64.04,64.13,373197.0,64.08,64.22,64.04,64.13,373197.0
2023-03-31 09:30:00,64.44,64.47,63.98,64.08,60550.0,64.44,64.47,63.98,64.08,60550.0
2023-03-31 09:40:00,64.06,64.3,64.06,64.13,21298.0,64.06,64.3,64.06,64.13,21298.0
2023-03-31 09:50:00,64.16,64.3,64.13,64.27,25048.0,64.16,64.3,64.13,64.27,25048.0
2023-03-31 10:00:00,64.27,64.35,64.22,64.31,22964.0,64.27,64.35,64.22,64.31,22964.0
2023-03-31 10:10:00,64.3,64.36,64.23,64.23,21439.0,64.3,64.36,64.23,64.23,21439.0
2023-03-31 10:20:00,64.22,64.28,64.15,64.22,31855.0,64.22,64.28,64.15,64.22,31855.0
2023-03-31 10:30:00,64.23,64.27,64.15,64.19,24281.0,64.23,64.27,64.15,64.19,24281.0
2023-03-31 10:40:00,64.19,64.25,64.17,64.17,82115.0,64.19,64.25,64.17,64.17,82115.0
2023-03-31 10:50:00,64.19,64.19,64.04,64.04,35829.0,64.19,64.19,64.04,64.04,35829.0
2023-03-31 11:00:00,64.03,64.1,63.97,63.99,29130.0,64.03,64.1,63.97,63.99,29130.0
2023-03-31 11:10:00,63.99,64.04,63.95,64.0,40782.0,63.99,64.04,63.95,64.0,40782.0
2023-03-31 11:20:00,63.99,64.13,63.98,64.02,45493.0,63.99,64.13,63.98,64.02,45493.0
2023-03-31 11:30:00,64.01,64.08,63.94,63.94,45477.0,64.01,64.08,63.94,63.94,45477.0
2023-03-31 11:40:00,63.93,64.04,63.92,64.03,39399.0,63.93,64.04,63.92,64.03,39399.0
2023-03-31 11:50:00,64.03,64.05,63.98,64.04,27933.0,64.03,64.05,63.98,64.04,27933.0
2023-03-31 12:00:00,64.03,64.07,64.0,64.03,36478.0,64.03,64.07,64.0,64.03,36478.0
2023-03-31 12:10:00,64.04,64.14,64.0,64.13,59327.0,64.04,64.14,64.0,64.13,59327.0
2023-03-31 12:20:00,64.13,64.16,63.97,64.0,35286.0,64.13,64.16,63.97,64.0,35286.0
2023-03-31 12:30:00,64.0,64.02,63.91,63.95,45459.0,64.0,64.02,63.91,63.95,45459.0
2023-03-31 12:40:00,63.95,63.95,63.81,63.89,46289.0,63.95,63.95,63.81,63.89,46289.0
2023-03-31 12:50:00,63.89,64.01,63.87,63.95,47744.0,63.89,64.01,63.87,63.95,47744.0
2023-03-31 13:00:00,63.95,63.96,63.79,63.86,35927.0,63.95,63.96,63.79,63.86,35927.0
2023-03-31 13:10:00,63.87,63.87,63.73,63.81,62626.0,63.87,63.87,63.73,63.81,62626.0
2023-03-31 13:20:00,63.83,63.92,63.76,63.9,57352.0,63.83,63.92,63.76,63.9,57352.0
2023-03-31 13:30:00,63.89,63.93,63.86,63.92,41025.0,63.89,63.93,63.86,63.92,41025.0
2023-03-31 13:40:00,63.92,63.93,63.8,63.82,65122.0,63.92,63.93,63.8,63.82,65122.0
2023-03-31 13:50:00,63.82,63.86,63.66,63.78,71923.0,63.82,63.86,63.66,63.78,71923.0
2023-03-31 14:00:00,63.78,63.78,63.53,63.57,213000.0,63.78,63.78,63.53,63.57,213000.0
2023-03-31 14:10:00,63.56,63.56,63.4,63.42,131332.0,63.56,63.56,63.4,63.42,131332.0
2023-03-31 14:20:00,63.42,63.45,63.07,63.15,85537.0,63.42,63.45,63.07,63.15,85537.0
2023-03-31 14:30:00,63.16,63.29,63.05,63.2,80101.0,63.16,63.29,63.05,63.2,80101.0
2023-03-31 14:40:00,63.2,63.2,63.04,63.16,88225.0,63.2,63.2,63.04,63.16,88225.0
2023-03-31 14:50:00,63.16,63.16,62.87,62.99,89623.0,63.16,63.16,62.87,62.99,89623.0
2023-03-31 15:00:00,63.0,63.23,62.96,63.22,111824.0,63.0,63.23,62.96,63.22,111824.0
2023-03-31 15:10:00,63.22,63.24,63.04,63.09,118936.0,63.22,63.24,63.04,63.09,118936.0
2023-03-31 15:20:00,63.1,63.25,63.0,63.01,143138.0,63.1,63.25,63.0,63.01,143138.0
2023-03-31 15:30:00,63.01,63.11,62.9,62.96,450758.0,63.01,63.11,62.9,62.96,450758.0
2023-03-31 15:40:00,62.96,63.07,62.84,63.04,342495.0,62.96,63.07,62.84,63.04,342495.0
2023-03-31 15:50:00,63.03,63.24,62.97,63.19,775078.0,63.03,63.24,62.97,63.19,775078.0
2023-04-03 09:30:00,64.61,64.67,63.89,64.43,228971.0,64.61,64.67,63.89,64.43,228971.0
2023-04-03 09:40:00,64.39,64.96,64.39,64.72,162117.0,64.39,64.96,64.39,64.72,162117.0
2023-04-03 09:50:00,64.72,64.75,64.39,64.64,145018.0,64.72,64.75,64.39,64.64,145018.0
2023-04-03 10:00:00,64.54,65.05,64.45,64.98,125136.0,64.54,65.05,64.45,64.98,125136.0
2023-04-03 10:10:00,64.97,65.0,64.76,65.0,106683.0,64.97,65.0,64.76,65.0,106683.0
2023-04-03 10:20:00,65.0,65.24,64.97,64.99,133695.0,65.0,65.24,64.97,64.99,133695.0
2023-04-03 10:30:00,65.0,65.07,64.84,64.86,65817.0,65.0,65.07,64.84,64.86,65817.0
2023-04-03 10:40:00,64.87,64.87,64.74,64.75,63709.0,64.87,64.87,64.74,64.75,63709.0
2023-04-03 10:50:00,64.75,64.86,64.65,64.74,86450.0,64.75,64.86,64.65,64.74,86450.0
2023-04-03 11:00:00,64.73,64.73,64.43,64.48,150503.0,64.73,64.73,64.43,64.48,150503.0
2023-04-03 11:10:00,64.47,64.62,64.46,64.54,73477.0,64.47,64.62,64.46,64.54,73477.0
2023-04-03 11:20:00,64.53,64.54,64.46,64.51,56091.0,64.53,64.54,64.46,64.51,56091.0
2023-04-03 11:30:00,64.5,64.63,64.49,64.62,58204.0,64.5,64.63,64.49,64.62,58204.0
2023-04-03 11:40:00,64.63,64.82,64.61,64.82,60498.0,64.63,64.82,64.61,64.82,60498.0
2023-04-03 11:50:00,64.82,65.04,64.78,65.01,45983.0,64.82,65.04,64.78,65.01,45983.0
2023-04-03 12:00:00,65.0,65.09,64.96,65.03,91494.0,65.0,65.09,64.96,65.03,91494.0
2023-04-03 12:10:00,65.03,65.03,64.95,64.97,41701.0,65.03,65.03,64.95,64.97,41701.0
2023-04-03 12:20:00,64.98,64.98,64.83,64.84,30701.0,64.98,64.98,64.83,64.84,30701.0
2023-04-03 12:30:00,64.83,64.84,64.59,64.61,41812.0,64.83,64.84,64.59,64.61,41812.0
2023-04-03 12:40:00,64.62,64.81,64.62,64.76,51050.0,64.62,64.81,64.62,64.76,51050.0
2023-04-03 12:50:00,64.75,64.86,64.7,64.81,40962.0,64.75,64.86,64.7,64.81,40962.0
2023-04-03 13:00:00,64.81,64.92,64.78,64.91,36251.0,64.81,64.92,64.78,64.91,36251.0
2023-04-03 13:10:00,64.92,65.06,64.92,65.02,41854.0,64.92,65.06,64.92,65.02,41854.0
2023-04-03 13:20:00,65.01,65.01,64.9,64.9,61416.0,65.01,65.01,64.9,64.9,61416.0
2023-04-03 13:30:00,64.89,65.02,64.85,64.96,53023.0,64.89,65.02,64.85,64.96,53023.0
2023-04-03 13:40:00,64.96,64.98,64.83,64.86,47355.0,64.96,64.98,64.83,64.86,47355.0
2023-04-03 13:50:00,64.86,64.86,64.74,64.8,49603.0,64.86,64.86,64.74,64.8,49603.0
2023-04-03 14:00:00,64.8,64.87,64.73,64.84,43738.0,64.8,64.87,64.73,64.84,43738.0
2023-04-03 14:10:00,64.83,64.91,64.81,64.83,37979.0,64.83,64.91,64.81,64.83,37979.0
2023-04-03 14:20:00,64.81,64.89,64.75,64.82,39727.0,64.81,64.89,64.75,64.82,39727.0
2023-04-03 14:30:00,64.82,65.03,64.8,65.01,54612.0,64.82,65.03,64.8,65.01,54612.0
2023-04-03 14:40:00,65.0,65.04,64.97,64.99,36202.0,65.0,65.04,64.97,64.99,36202.0
2023-04-03 14:50:00,64.99,65.02,64.9,64.92,63878.0,64.99,65.02,64.9,64.92,63878.0
2023-04-03 15:00:00,64.92,65.07,64.89,64.89,60413.0,64.92,65.07,64.89,64.89,60413.0
2023-04-03 15:10:00,64.89,64.99,64.84,64.86,60276.0,64.89,64.99,64.84,64.86,60276.0
2023-04-03 15:20:00,64.86,64.87,64.77,64.8,84042.0,64.86,64.87,64.77,64.8,84042.0
2023-04-03 15:30:00,64.8,64.83,64.63,64.65,110513.0,64.8,64.83,64.63,64.65,110513.0
2023-04-03 15:40:00,64.66,64.79,64.58,64.69,191843.0,64.66,64.79,64.58,64.69,191843.0
2023-04-03 15:50:00,64.7,64.73,64.59,64.67,370745.0,64.7,64.73,64.59,64.67,370745.0
2023-04-04 09:30:00,64.42,64.81,64.26,64.66,102020.0,64.42,64.81,64.26,64.66,102020.0
2023-04-04 09:40:00,64.64,64.72,64.38,64.38,30443.0,64.64,64.72,64.38,64.38,30443.0
2023-04-04 09:50:00,64.41,64.45,64.26,64.39,38611.0,64.41,64.45,64.26,64.39,38611.0
2023-04-04 10:00:00,64.4,64.5,64.35,64.49,43188.0,64.4,64.5,64.35,64.49,43188.0
2023-04-04 10:10:00,64.49,64.64,64.46,64.54,30719.0,64.49,64.64,64.46,64.54,30719.0
2023-04-04 10:20:00,64.52,64.62,64.39,64.45,51890.0,64.52,64.62,64.39,64.45,51890.0
2023-04-04 10:30:00,64.46,64.46,64.23,64.28,45036.0,64.46,64.46,64.23,64.28,45036.0
2023-04-04 10:40:00,64.28,64.35,64.21,64.3,30742.0,64.28,64.35,64.21,64.3,30742.0
2023-04-04 10:50:00,64.34,64.44,64.27,64.37,33992.0,64.34,64.44,64.27,64.37,33992.0
2023-04-04 11:00:00,64.36,64.49,64.35,64.37,43465.0,64.36,64.49,64.35,64.37,43465.0
2023-04-04 11:10:00,64.36,64.43,64.09,64.2,87931.0,64.36,64.43,64.09,64.2,87931.0
2023-04-04 11:20:00,64.2,64.24,64.11,64.16,50953.0,64.2,64.24,64.11,64.16,50953.0
2023-04-04 11:30:00,64.15,64.23,64.09,64.13,52466.0,64.15,64.23,64.09,64.13,52466.0
2023-04-04 11:40:00,64.13,64.17,63.99,64.1,37834.0,64.13,64.17,63.99,64.1,37834.0
2023-04-04 11:50:00,64.09,64.11,63.9,63.92,42114.0,64.09,64.11,63.9,63.92,42114.0
2023-04-04 12:00:00,63.92,64.09,63.92,64.08,34868.0,63.92,64.09,63.92,64.08,34868.0
2023-04-04 12:10:00,64.09,64.09,63.89,63.89,32144.0,64.09,64.09,63.89,63.89,32144.0
2023-04-04 12:20:00,63.88,64.03,63.87,64.03,33284.0,63.88,64.03,63.87,64.03,33284.0
2023-04-04 12:30:00,64.03,64.11,63.98,64.04,34830.0,64.03,64.11,63.98,64.04,34830.0
2023-04-04 12:40:00,64.05,64.07,63.92,63.97,44920.0,64.05,64.07,63.92,63.97,44920.0
2023-04-04 12:50:00,63.99,64.0,63.93,63.98,28291.0,63.99,64.0,63.93,63.98,28291.0
2023-04-04 13:00:00,63.98,64.04,63.94,64.02,29392.0,63.98,64.04,63.94,64.02,29392.0
2023-04-04 13:10:00,64.01,64.09,63.96,64.09,48000.0,64.01,64.09,63.96,64.09,48000.0
2023-04-04 13:20:00,64.1,64.22,64.02,64.02,37035.0,64.1,64.22,64.02,64.02,37035.0
2023-04-04 13:30:00,64.01,64.18,64.01,64.12,36007.0,64.01,64.18,64.01,64.12,36007.0
2023-04-04 13:40:00,64.11,64.14,64.04,64.12,28692.0,64.11,64.14,64.04,64.12,28692.0
2023-04-04 13:50:00,64.13,64.13,64.01,64.03,34316.0,64.13,64.13,64.01,64.03,34316.0
2023-04-04 14:00:00,64.02,64.07,63.94,63.99,38365.0,64.02,64.07,63.94,63.99,38365.0
2023-04-04 14:10:00,63.99,64.08,63.94,63.95,41333.0,63.99,64.08,63.94,63.95,41333.0
2023-04-04 14:20:00,63.94,64.0,63.93,63.94,31394.0,63.94,64.0,63.93,63.94,31394.0
2023-04-04 14:30:00,63.95,63.96,63.84,63.93,54155.0,63.95,63.96,63.84,63.93,54155.0
2023-04-04 14:40:00,63.92,63.94,63.84,63.87,35657.0,63.92,63.94,63.84,63.87,35657.0
2023-04-04 14:50:00,63.88,63.94,63.84,63.9,37452.0,63.88,63.94,63.84,63.9,37452.0
2023-04-04 15:00:00,63.9,63.93,63.81,63.9,62417.0,63.9,63.93,63.81,63.9,62417.0
2023-04-04 15:10:00,63.89,63.96,63.82,63.93,148673.0,63.89,63.96,63.82,63.93,148673.0
2023-04-04 15:20:00,63.94,64.05,63.88,63.97,125558.0,63.94,64.05,63.88,63.97,125558.0
2023-04-04 15:30:00,63.98,63.98,63.89,63.97,96325.0,63.98,63.98,63.89,63.97,96325.0
2023-04-04 15:40:00,63.98,63.99,63.88,63.93,140691.0,63.98,63.99,63.88,63.93,140691.0
2023-04-04 15:50:00,63.94,64.05,63.88,63.96,421873.0,63.94,64.05,63.88,63.96,421873.0
2023-04-05 09:30:00,64.42,64.46,63.83,63.93,100885.0,64.42,64.46,63.83,63.93,100885.0
2023-04-05 09:40:00,63.94,64.28,63.93,64.2,122041.0,63.94,64.28,63.93,64.2,122041.0
2023-04-05 09:50:00,64.18,64.53,64.13,64.37,155086.0,64.18,64.53,64.13,64.37,155086.0
2023-04-05 10:00:00,64.42,64.42,64.12,64.26,38294.0,64.42,64.42,64.12,64.26,38294.0
2023-04-05 10:10:00,64.24,64.56,64.22,64.55,45096.0,64.24,64.56,64.22,64.55,45096.0
2023-04-05 10:20:00,64.55,64.7,64.45,64.58,32584.0,64.55,64.7,64.45,64.58,32584.0
2023-04-05 10:30:00,64.57,64.71,64.57,64.64,51845.0,64.57,64.71,64.57,64.64,51845.0
2023-04-05 10:40:00,64.65,64.86,64.64,64.86,31859.0,64.65,64.86,64.64,64.86,31859.0
2023-04-05 10:50:00,64.86,64.99,64.77,64.96,24900.0,64.86,64.99,64.77,64.96,24900.0
2023-04-05 11:00:00,64.95,65.17,64.94,65.16,69812.0,64.95,65.17,64.94,65.16,69812.0
2023-04-05 11:10:00,65.17,65.39,65.15,65.2,118129.0,65.17,65.39,65.15,65.2,118129.0
2023-04-05 11:20:00,65.2,65.21,64.91,64.91,78433.0,65.2,65.21,64.91,64.91,78433.0
2023-04-05 11:30:00,64.89,65.04,64.89,64.96,40687.0,64.89,65.04,64.89,64.96,40687.0
2023-04-05 11:40:00,64.97,65.07,64.84,64.88,38529.0,64.97,65.07,64.84,64.88,38529.0
2023-04-05 11:50:00,64.87,65.02,64.87,65.0,23271.0,64.87,65.02,64.87,65.0,23271.0
2023-04-05 12:00:00,65.0,65.43,64.99,65.42,146116.0,65.0,65.43,64.99,65.42,146116.0
2023-04-05 12:10:00,65.42,65.63,65.33,65.59,66790.0,65.42,65.63,65.33,65.59,66790.0
2023-04-05 12:20:00,65.6,65.79,65.55,65.62,101202.0,65.6,65.79,65.55,65.62,101202.0
2023-04-05 12:30:00,65.64,65.82,65.47,65.81,56723.0,65.64,65.82,65.47,65.81,56723.0
2023-04-05 12:40:00,65.8,65.82,65.6,65.64,50983.0,65.8,65.82,65.6,65.64,50983.0
2023-04-05 12:50:00,65.64,65.73,65.58,65.72,29420.0,65.64,65.73,65.58,65.72,29420.0
2023-04-05 13:00:00,65.71,65.83,65.68,65.8,67246.0,65.71,65.83,65.68,65.8,67246.0
2023-04-05 13:10:00,65.77,65.91,65.74,65.85,26759.0,65.77,65.91,65.74,65.85,26759.0
2023-04-05 13:20:00,65.85,66.01,65.84,65.97,32806.0,65.85,66.01,65.84,65.97,32806.0
2023-04-05 13:30:00,65.99,65.99,65.84,65.84,38760.0,65.99,65.99,65.84,65.84,38760.0
2023-04-05 13:40:00,65.83,65.91,65.75,65.9,43997.0,65.83,65.91,65.75,65.9,43997.0
2023-04-05 13:50:00,65.91,66.08,65.88,66.04,56635.0,65.91,66.08,65.88,66.04,56635.0
2023-04-05 14:00:00,66.05,66.08,65.93,65.93,45731.0,66.05,66.08,65.93,65.93,45731.0
2023-04-05 14:10:00,65.93,66.04,65.89,66.04,38490.0,65.93,66.04,65.89,66.04,38490.0
2023-04-05 14:20:00,66.04,66.11,66.02,66.09,58987.0,66.04,66.11,66.02,66.09,58987.0
2023-04-05 14:30:00,66.09,66.15,65.95,66.03,103238.0,66.09,66.15,65.95,66.03,103238.0
2023-04-05 14:40:00,66.05,66.07,65.96,66.01,52077.0,66.05,66.07,65.96,66.01,52077.0
2023-04-05 14:50:00,66.0,66.02,65.91,65.97,41288.0,66.0,66.02,65.91,65.97,41288.0
2023-04-05 15:00:00,65.97,66.09,65.97,66.0,59454.0,65.97,66.09,65.97,66.0,59454.0
2023-04-05 15:10:00,66.01,66.03,65.93,65.96,42089.0,66.01,66.03,65.93,65.96,42089.0
2023-04-05 15:20:00,65.96,65.98,65.87,65.94,65000.0,65.96,65.98,65.87,65.94,65000.0
2023-04-05 15:30:00,65.94,65.96,65.82,65.88,100974.0,65.94,65.96,65.82,65.88,100974.0
2023-04-05 15:40:00,65.88,65.91,65.74,65.78,91972.0,65.88,65.91,65.74,65.78,91972.0
2023-04-05 15:50:00,65.78,65.85,65.61,65.79,366255.0,65.78,65.85,65.61,65.79,366255.0
2023-04-06 09:30:00,66.28,66.71,66.14,66.55,123253.0,66.28,66.71,66.14,66.55,123253.0
2023-04-06 09:40:00,66.55,66.58,66.22,66.32,115465.0,66.55,66.58,66.22,66.32,115465.0
2023-04-06 09:50:00,66.31,66.45,66.13,66.15,200673.0,66.31,66.45,66.13,66.15,200673.0
2023-04-06 10:00:00,66.16,66.25,65.77,66.22,128591.0,66.16,66.25,65.77,66.22,128591.0
2023-04-06 10:10:00,66.21,66.34,66.14,66.28,126800.0,66.21,66.34,66.14,66.28,126800.0
2023-04-06 10:20:00,66.27,66.46,66.18,66.39,91413.0,66.27,66.46,66.18,66.39,91413.0
2023-04-06 10:30:00,66.37,66.4,66.2,66.25,43275.0,66.37,66.4,66.2,66.25,43275.0
2023-04-06 10:40:00,66.25,66.37,66.16,66.3,47781.0,66.25,66.37,66.16,66.3,47781.0
2023-04-06 10:50:00,66.31,66.37,66.2,66.26,41387.0,66.31,66.37,66.2,66.26,41387.0
2023-04-06 11:00:00,66.25,66.26,66.09,66.13,29027.0,66.25,66.26,66.09,66.13,29027.0
2023-04-06 11:10:00,66.13,66.2,66.01,66.03,43673.0,66.13,66.2,66.01,66.03,43673.0
2023-04-06 11:20:00,66.05,66.16,65.99,66.14,47534.0,66.05,66.16,65.99,66.14,47534.0
2023-04-06 11:30:00,66.15,66.16,66.0,66.05,115306.0,66.15,66.16,66.0,66.05,115306.0
2023-04-06 11:40:00,66.06,66.16,66.03,66.1,55293.0,66.06,66.16,66.03,66.1,55293.0
2023-04-06 11:50:00,66.1,66.2,66.09,66.16,59986.0,66.1,66.2,66.09,66.16,59986.0
2023-04-06 12:00:00,66.16,66.34,66.14,66.31,77119.0,66.16,66.34,66.14,66.31,77119.0
2023-04-06 12:10:00,66.31,66.36,66.25,66.27,32124.0,66.31,66.36,66.25,66.27,32124.0
2023-04-06 12:20:00,66.27,66.35,66.26,66.3,25938.0,66.27,66.35,66.26,66.3,25938.0
2023-04-06 12:30:00,66.3,66.38,66.28,66.32,27567.0,66.3,66.38,66.28,66.32,27567.0
2023-04-06 12:40:00,66.32,66.34,66.25,66.28,32385.0,66.32,66.34,66.25,66.28,32385.0
2023-04-06 12:50:00,66.28,66.35,66.27,66.34,25870.0,66.28,66.35,66.27,66.34,25870.0
2023-04-06 13:00:00,66.33,66.33,66.2,66.22,26602.0,66.33,66.33,66.2,66.22,26602.0
2023-04-06 13:10:00,66.22,66.25,66.11,66.14,26245.0,66.22,66.25,66.11,66.14,26245.0
2023-04-06 13:20:00,66.15,66.19,66.09,66.17,23357.0,66.15,66.19,66.09,66.17,23357.0
2023-04-06 13:30:00,66.18,66.19,66.11,66.19,23424.0,66.18,66.19,66.11,66.19,23424.0
2023-04-06 13:40:00,66.19,66.27,66.18,66.24,30141.0,66.19,66.27,66.18,66.24,30141.0
2023-04-06 13:50:00,66.23,66.26,66.19,66.21,18010.0,66.23,66.26,66.19,66.21,18010.0
2023-04-06 14:00:00,66.21,66.24,66.1,66.13,38375.0,66.21,66.24,66.1,66.13,38375.0
2023-04-06 14:10:00,66.13,66.17,66.08,66.14,33916.0,66.13,66.17,66.08,66.14,33916.0
2023-04-06 14:20:00,66.13,66.13,66.03,66.11,39182.0,66.13,66.13,66.03,66.11,39182.0
2023-04-06 14:30:00,66.11,66.15,66.07,66.07,32084.0,66.11,66.15,66.07,66.07,32084.0
2023-04-06 14:40:00,66.07,66.15,66.0,66.13,78613.0,66.07,66.15,66.0,66.13,78613.0
2023-04-06 14:50:00,66.13,66.24,66.12,66.14,44392.0,66.13,66.24,66.12,66.14,44392.0
2023-04-06 15:00:00,66.14,66.17,66.04,66.07,32814.0,66.14,66.17,66.04,66.07,32814.0
2023-04-06 15:10:00,66.06,66.08,65.95,66.03,63824.0,66.06,66.08,65.95,66.03,63824.0
2023-04-06 15:20:00,66.03,66.11,66.01,66.08,49954.0,66.03,66.11,66.01,66.08,49954.0
2023-04-06 15:30:00,66.09,66.11,66.03,66.05,74525.0,66.09,66.11,66.03,66.05,74525.0
2023-04-06 15:40:00,66.05,66.14,66.0,66.11,141509.0,66.05,66.14,66.0,66.11,141509.0
2023-04-06 15:50:00,66.1,66.1,65.94,66.0,286113.0,66.1,66.1,65.94,66.0,286113.0
2023-04-10 09:30:00,65.81,65.99,65.6,65.99,48676.0,65.81,65.99,65.6,65.99,48676.0
2023-04-10 09:40:00,65.95,65.95,65.67,65.78,62707.0,65.95,65.95,65.67,65.78,62707.0
2023-04-10 09:50:00,65.8,65.87,65.7,65.74,22585.0,65.8,65.87,65.7,65.74,22585.0
2023-04-10 10:00:00,65.74,66.05,65.74,65.89,18583.0,65.74,66.05,65.74,65.89,18583.0
2023-04-10 10:10:00,65.89,65.91,65.76,65.76,22019.0,65.89,65.91,65.76,65.76,22019.0
2023-04-10 10:20:00,65.75,65.78,65.67,65.77,20775.0,65.75,65.78,65.67,65.77,20775.0
2023-04-10 10:30:00,65.76,65.83,65.74,65.82,23311.0,65.76,65.83,65.74,65.82,23311.0
2023-04-10 10:40:00,65.81,65.81,65.74,65.76,12341.0,65.81,65.81,65.74,65.76,12341.0
2023-04-10 10:50:00,65.76,65.8,65.74,65.75,20689.0,65.76,65.8,65.74,65.75,20689.0
2023-04-10 11:00:00,65.74,65.83,65.73,65.76,20477.0,65.74,65.83,65.73,65.76,20477.0
2023-04-10 11:10:00,65.75,65.79,65.74,65.76,13487.0,65.75,65.79,65.74,65.76,13487.0
2023-04-10 11:20:00,65.76,65.8,65.69,65.74,29980.0,65.76,65.8,65.69,65.74,29980.0
2023-04-10 11:30:00,65.74,65.85,65.73,65.83,12421.0,65.74,65.85,65.73,65.83,12421.0
2023-04-10 11:40:00,65.85,65.89,65.76,65.82,17958.0,65.85,65.89,65.76,65.82,17958.0
2023-04-10 11:50:00,65.83,65.88,65.78,65.84,24961.0,65.83,65.88,65.78,65.84,24961.0
2023-04-10 12:00:00,65.84,65.93,65.79,65.82,91234.0,65.84,65.93,65.79,65.82,91234.0
2023-04-10 12:10:00,65.81,65.87,65.75,65.83,17514.0,65.81,65.87,65.75,65.83,17514.0
2023-04-10 12:20:00,65.83,65.84,65.79,65.82,18434.0,65.83,65.84,65.79,65.82,18434.0
2023-04-10 12:30:00,65.83,65.92,65.82,65.91,14978.0,65.83,65.92,65.82,65.91,14978.0
2023-04-10 12:40:00,65.9,66.05,65.9,65.94,31892.0,65.9,66.05,65.9,65.94,31892.0
2023-04-10 12:50:00,65.94,66.05,65.92,66.03,16341.0,65.94,66.05,65.92,66.03,16341.0
2023-04-10 13:00:00,66.04,66.14,66.03,66.12,16757.0,66.04,66.14,66.03,66.12,16757.0
2023-04-10 13:10:00,66.12,66.22,66.11,66.21,131619.0,66.12,66.22,66.11,66.21,131619.0
2023-04-10 13:20:00,66.22,66.22,66.01,66.03,19704.0,66.22,66.22,66.01,66.03,19704.0
2023-04-10 13:30:00,66.03,66.09,66.01,66.08,30297.0,66.03,66.09,66.01,66.08,30297.0
2023-04-10 13:40:00,66.08,66.12,66.06,66.08,28897.0,66.08,66.12,66.06,66.08,28897.0
2023-04-10 13:50:00,66.08,66.13,66.08,66.08,31278.0,66.08,66.13,66.08,66.08,31278.0
2023-04-10 14:00:00,66.09,66.15,66.02,66.14,53348.0,66.09,66.15,66.02,66.14,53348.0
2023-04-10 14:10:00,66.14,66.19,66.12,66.18,41311.0,66.14,66.19,66.12,66.18,41311.0
2023-04-10 14:20:00,66.18,66.27,66.15,66.25,62469.0,66.18,66.27,66.15,66.25,62469.0
2023-04-10 14:30:00,66.26,66.27,66.22,66.25,36007.0,66.26,66.27,66.22,66.25,36007.0
2023-04-10 14:40:00,66.24,66.26,66.19,66.25,42279.0,66.24,66.26,66.19,66.25,42279.0
2023-04-10 14:50:00,66.25,66.26,66.18,66.2,36328.0,66.25,66.26,66.18,66.2,36328.0
2023-04-10 15:00:00,66.2,66.36,66.2,66.36,52237.0,66.2,66.36,66.2,66.36,52237.0
2023-04-10 15:10:00,66.36,66.37,66.22,66.26,43980.0,66.36,66.37,66.22,66.26,43980.0
2023-04-10 15:20:00,66.27,66.29,66.21,66.25,75916.0,66.27,66.29,66.21,66.25,75916.0
2023-04-10 15:30:00,66.25,66.37,66.24,66.35,71463.0,66.25,66.37,66.24,66.35,71463.0
2023-04-10 15:40:00,66.34,66.5,66.34,66.47,66614.0,66.34,66.5,66.34,66.47,66614.0
2023-04-10 15:50:00,66.5,66.56,66.3,66.33,478355.0,66.5,66.56,66.3,66.33,478355.0
2023-04-11 09:30:00,66.61,66.77,66.48,66.64,37356.0,66.61,66.77,66.48,66.64,37356.0
2023-04-11 09:40:00,66.65,66.85,66.63,66.84,26401.0,66.65,66.85,66.63,66.84,26401.0
2023-04-11 09:50:00,66.83,66.95,66.75,66.84,25021.0,66.83,66.95,66.75,66.84,25021.0
2023-04-11 10:00:00,66.84,66.9,66.67,66.78,49060.0,66.84,66.9,66.67,66.78,49060.0
2023-04-11 10:10:00,66.78,66.79,66.62,66.68,50293.0,66.78,66.79,66.62,66.68,50293.0
2023-04-11 10:20:00,66.7,66.91,66.68,66.91,58483.0,66.7,66.91,66.68,66.91,58483.0
2023-04-11 10:30:00,66.91,66.97,66.79,66.85,60977.0,66.91,66.97,66.79,66.85,60977.0
2023-04-11 10:40:00,66.86,66.88,66.82,66.85,32223.0,66.86,66.88,66.82,66.85,32223.0
2023-04-11 10:50:00,66.85,66.89,66.81,66.87,22551.0,66.85,66.89,66.81,66.87,22551.0
2023-04-11 11:00:00,66.88,66.96,66.88,66.91,19415.0,66.88,66.96,66.88,66.91,19415.0
2023-04-11 11:10:00,66.9,66.92,66.85,66.9,21249.0,66.9,66.92,66.85,66.9,21249.0
2023-04-11 11:20:00,66.91,67.05,66.91,67.04,39122.0,66.91,67.05,66.91,67.04,39122.0
2023-04-11 11:30:00,67.03,67.09,67.0,67.03,41216.0,67.03,67.09,67.0,67.03,41216.0
2023-04-11 11:40:00,67.04,67.16,67.04,67.16,46587.0,67.04,67.16,67.04,67.16,46587.0
2023-04-11 11:50:00,67.16,67.22,67.14,67.15,32525.0,67.16,67.22,67.14,67.15,32525.0
2023-04-11 12:00:00,67.15,67.15,66.93,66.93,21618.0,67.15,67.15,66.93,66.93,21618.0
2023-04-11 12:10:00,66.94,67.05,66.92,66.98,20877.0,66.94,67.05,66.92,66.98,20877.0
2023-04-11 12:20:00,66.99,67.01,66.93,66.97,18440.0,66.99,67.01,66.93,66.97,18440.0
2023-04-11 12:30:00,66.97,67.01,66.92,66.97,19560.0,66.97,67.01,66.92,66.97,19560.0
2023-04-11 12:40:00,66.97,67.04,66.96,66.99,19829.0,66.97,67.04,66.96,66.99,19829.0
2023-04-11 12:50:00,66.97,67.02,66.96,66.98,20574.0,66.97,67.02,66.96,66.98,20574.0
2023-04-11 13:00:00,66.98,67.04,66.92,67.04,18674.0,66.98,67.04,66.92,67.04,18674.0
2023-04-11 13:10:00,67.04,67.1,67.0,67.09,14658.0,67.04,67.1,67.0,67.09,14658.0
2023-04-11 13:20:00,67.09,67.23,67.09,67.2,36204.0,67.09,67.23,67.09,67.2,36204.0
2023-04-11 13:30:00,67.21,67.22,67.16,67.19,38033.0,67.21,67.22,67.16,67.19,38033.0
2023-04-11 13:40:00,67.21,67.28,67.18,67.24,26723.0,67.21,67.28,67.18,67.24,26723.0
2023-04-11 13:50:00,67.23,67.27,67.21,67.21,76214.0,67.23,67.27,67.21,67.21,76214.0
2023-04-11 14:00:00,67.22,67.27,67.2,67.26,26898.0,67.22,67.27,67.2,67.26,26898.0
2023-04-11 14:10:00,67.26,67.27,67.22,67.25,28442.0,67.26,67.27,67.22,67.25,28442.0
2023-04-11 14:20:00,67.26,67.29,67.21,67.26,22913.0,67.26,67.29,67.21,67.26,22913.0
2023-04-11 14:30:00,67.26,67.28,67.21,67.23,23105.0,67.26,67.28,67.21,67.23,23105.0
2023-04-11 14:40:00,67.24,67.27,67.22,67.27,26844.0,67.24,67.27,67.22,67.27,26844.0
2023-04-11 14:50:00,67.26,67.29,67.2,67.24,37793.0,67.26,67.29,67.2,67.24,37793.0
2023-04-11 15:00:00,67.24,67.25,67.18,67.2,29130.0,67.24,67.25,67.18,67.2,29130.0
2023-04-11 15:10:00,67.2,67.28,67.17,67.27,35599.0,67.2,67.28,67.17,67.27,35599.0
2023-04-11 15:20:00,67.27,67.35,67.22,67.31,90402.0,67.27,67.35,67.22,67.31,90402.0
2023-04-11 15:30:00,67.31,67.36,67.19,67.28,106406.0,67.31,67.36,67.19,67.28,106406.0
2023-04-11 15:40:00,67.28,67.39,67.27,67.34,99827.0,67.28,67.39,67.27,67.34,99827.0
2023-04-11 15:50:00,67.34,67.41,67.3,67.37,306568.0,67.34,67.41,67.3,67.37,306568.0
2023-04-12 09:30:00,67.26,67.32,66.66,67.28,87240.0,67.26,67.32,66.66,67.28,87240.0
2023-04-12 09:40:00,67.3,67.73,67.25,67.48,621976.0,67.3,67.73,67.25,67.48,621976.0
2023-04-12 09:50:00,67.43,67.6,67.33,67.33,50183.0,67.43,67.6,67.33,67.33,50183.0
2023-04-12 10:00:00,67.31,67.4,67.3,67.37,126316.0,67.31,67.4,67.3,67.37,126316.0
2023-04-12 10:10:00,67.37,67.62,67.36,67.48,37243.0,67.37,67.62,67.36,67.48,37243.0
2023-04-12 10:20:00,67.5,67.6,67.43,67.45,26049.0,67.5,67.6,67.43,67.45,26049.0
2023-04-12 10:30:00,67.43,67.44,67.2,67.28,88539.0,67.43,67.44,67.2,67.28,88539.0
2023-04-12 10:40:00,67.27,67.29,67.13,67.13,40133.0,67.27,67.29,67.13,67.13,40133.0
2023-04-12 10:50:00,67.11,67.11,66.9,67.05,49766.0,67.11,67.11,66.9,67.05,49766.0
2023-04-12 11:00:00,67.06,67.15,67.06,67.06,22142.0,67.06,67.15,67.06,67.06,22142.0
2023-04-12 11:10:00,67.05,67.18,67.04,67.14,42640.0,67.05,67.18,67.04,67.14,42640.0
2023-04-12 11:20:00,67.15,67.26,67.14,67.26,35265.0,67.15,67.26,67.14,67.26,35265.0
2023-04-12 11:30:00,67.26,67.41,67.25,67.38,24926.0,67.26,67.41,67.25,67.38,24926.0
2023-04-12 11:40:00,67.37,67.45,67.37,67.42,23236.0,67.37,67.45,67.37,67.42,23236.0
2023-04-12 11:50:00,67.42,67.42,67.33,67.36,18125.0,67.42,67.42,67.33,67.36,18125.0
2023-04-12 12:00:00,67.35,67.44,67.32,67.43,36831.0,67.35,67.44,67.32,67.43,36831.0
2023-04-12 12:10:00,67.44,67.55,67.42,67.48,16231.0,67.44,67.55,67.42,67.48,16231.0
2023-04-12 12:20:00,67.48,67.49,67.42,67.48,26813.0,67.48,67.49,67.42,67.48,26813.0
2023-04-12 12:30:00,67.49,67.62,67.48,67.6,25558.0,67.49,67.62,67.48,67.6,25558.0
2023-04-12 12:40:00,67.6,67.63,67.53,67.56,46055.0,67.6,67.63,67.53,67.56,46055.0
2023-04-12 12:50:00,67.57,67.66,67.55,67.58,21140.0,67.57,67.66,67.55,67.58,21140.0
2023-04-12 13:00:00,67.58,67.81,67.58,67.73,38077.0,67.58,67.81,67.58,67.73,38077.0
2023-04-12 13:10:00,67.73,67.76,67.64,67.66,27211.0,67.73,67.76,67.64,67.66,27211.0
2023-04-12 13:20:00,67.67,67.72,67.65,67.65,43334.0,67.67,67.72,67.65,67.65,43334.0
2023-04-12 13:30:00,67.67,67.68,67.52,67.53,12430.0,67.67,67.68,67.52,67.53,12430.0
2023-04-12 13:40:00,67.53,67.56,67.43,67.43,30198.0,67.53,67.56,67.43,67.43,30198.0
2023-04-12 13:50:00,67.42,67.47,67.41,67.41,16588.0,67.42,67.47,67.41,67.41,16588.0
2023-04-12 14:00:00,67.42,67.46,67.38,67.38,19224.0,67.42,67.46,67.38,67.38,19224.0
2023-04-12 14:10:00,67.37,67.48,67.36,67.42,20614.0,67.37,67.48,67.36,67.42,20614.0
2023-04-12 14:20:00,67.42,67.42,67.27,67.31,45196.0,67.42,67.42,67.27,67.31,45196.0
2023-04-12 14:30:00,67.3,67.3,67.19,67.24,33463.0,67.3,67.3,67.19,67.24,33463.0
2023-04-12 14:40:00,67.23,67.33,67.23,67.24,32348.0,67.23,67.33,67.23,67.24,32348.0
2023-04-12 14:50:00,67.24,67.33,67.22,67.31,36164.0,67.24,67.33,67.22,67.31,36164.0
2023-04-12 15:00:00,67.31,67.36,67.14,67.14,48479.0,67.31,67.36,67.14,67.14,48479.0
2023-04-12 15:10:00,67.15,67.15,66.99,67.0,33673.0,67.15,67.15,66.99,67.0,33673.0
2023-04-12 15:20:00,66.99,67.02,66.88,66.89,73594.0,66.99,67.02,66.88,66.89,73594.0
2023-04-12 15:30:00,66.88,67.03,66.87,67.01,40486.0,66.88,67.03,66.87,67.01,40486.0
2023-04-12 15:40:00,67.01,67.21,66.99,67.19,126994.0,67.01,67.21,66.99,67.19,126994.0
2023-04-12 15:50:00,67.2,67.27,67.06,67.19,425442.0,67.2,67.27,67.06,67.19,425442.0
2023-04-13 09:30:00,67.52,67.97,67.44,67.93,43753.0,67.52,67.97,67.44,67.93,43753.0
2023-04-13 09:40:00,67.98,68.1,67.86,67.98,38114.0,67.98,68.1,67.86,67.98,38114.0
2023-04-13 09:50:00,67.98,68.12,67.94,68.0,66635.0,67.98,68.12,67.94,68.0,66635.0
2023-04-13 10:00:00,68.01,68.27,68.01,68.27,88655.0,68.01,68.27,68.01,68.27,88655.0
2023-04-13 10:10:00,68.28,68.39,68.22,68.39,61250.0,68.28,68.39,68.22,68.39,61250.0
2023-04-13 10:20:00,68.4,68.47,68.27,68.45,34343.0,68.4,68.47,68.27,68.45,34343.0
2023-04-13 10:30:00,68.44,68.52,68.38,68.39,54702.0,68.44,68.52,68.38,68.39,54702.0
2023-04-13 10:40:00,68.41,68.53,68.33,68.46,68120.0,68.41,68.53,68.33,68.46,68120.0
2023-04-13 10:50:00,68.45,68.72,68.45,68.64,52819.0,68.45,68.72,68.45,68.64,52819.0
2023-04-13 11:00:00,68.64,68.75,68.62,68.68,32299.0,68.64,68.75,68.62,68.68,32299.0
2023-04-13 11:10:00,68.69,68.77,68.66,68.77,30913.0,68.69,68.77,68.66,68.77,30913.0
2023-04-13 11:20:00,68.78,68.83,68.7,68.72,38911.0,68.78,68.83,68.7,68.72,38911.0
2023-04-13 11:30:00,68.74,68.85,68.68,68.81,42517.0,68.74,68.85,68.68,68.81,42517.0
2023-04-13 11:40:00,68.84,69.01,68.8,68.94,88009.0,68.84,69.01,68.8,68.94,88009.0
2023-04-13 11:50:00,68.94,68.97,68.81,68.85,81180.0,68.94,68.97,68.81,68.85,81180.0
2023-04-13 12:00:00,68.86,69.05,68.86,68.96,58031.0,68.86,69.05,68.86,68.96,58031.0
2023-04-13 12:10:00,68.95,69.03,68.91,68.96,36100.0,68.95,69.03,68.91,68.96,36100.0
2023-04-13 12:20:00,68.96,68.98,68.93,68.96,34231.0,68.96,68.98,68.93,68.96,34231.0
2023-04-13 12:30:00,68.97,68.99,68.91,68.92,61924.0,68.97,68.99,68.91,68.92,61924.0
2023-04-13 12:40:00,68.93,69.04,68.92,69.04,61358.0,68.93,69.04,68.92,69.04,61358.0
2023-04-13 12:50:00,69.02,69.12,69.0,69.05,25048.0,69.02,69.12,69.0,69.05,25048.0
2023-04-13 13:00:00,69.07,69.2,69.07,69.17,34250.0,69.07,69.2,69.07,69.17,34250.0
2023-04-13 13:10:00,69.17,69.26,69.15,69.16,22343.0,69.17,69.26,69.15,69.16,22343.0
2023-04-13 13:20:00,69.16,69.36,69.16,69.19,127038.0,69.16,69.36,69.16,69.19,127038.0
2023-04-13 13:30:00,69.2,69.28,69.11,69.27,24400.0,69.2,69.28,69.11,69.27,24400.0
2023-04-13 13:40:00,69.27,69.47,69.27,69.4,54826.0,69.27,69.47,69.27,69.4,54826.0
2023-04-13 13:50:00,69.41,69.46,69.37,69.37,18430.0,69.41,69.46,69.37,69.37,18430.0
2023-04-13 14:00:00,69.37,69.45,69.36,69.43,41384.0,69.37,69.45,69.36,69.43,41384.0
2023-04-13 14:10:00,69.44,69.5,69.4,69.41,47562.0,69.44,69.5,69.4,69.41,47562.0
2023-04-13 14:20:00,69.42,69.46,69.3,69.4,92974.0,69.42,69.46,69.3,69.4,92974.0
2023-04-13 14:30:00,69.41,69.46,69.34,69.4,48698.0,69.41,69.46,69.34,69.4,48698.0
2023-04-13 14:40:00,69.4,69.43,69.32,69.36,64383.0,69.4,69.43,69.32,69.36,64383.0
2023-04-13 14:50:00,69.36,69.47,69.33,69.44,36956.0,69.36,69.47,69.33,69.44,36956.0
2023-04-13 15:00:00,69.44,69.45,69.32,69.42,63550.0,69.44,69.45,69.32,69.42,63550.0
2023-04-13 15:10:00,69.42,69.45,69.38,69.42,36097.0,69.42,69.45,69.38,69.42,36097.0
2023-04-13 15:20:00,69.43,69.48,69.38,69.44,58942.0,69.43,69.48,69.38,69.44,58942.0
2023-04-13 15:30:00,69.44,69.48,69.37,69.38,75870.0,69.44,69.48,69.37,69.38,75870.0
2023-04-13 15:40:00,69.39,69.59,69.38,69.51,173032.0,69.39,69.59,69.38,69.51,173032.0
2023-04-13 15:50:00,69.52,69.53,69.34,69.36,497150.0,69.52,69.53,69.34,69.36,497150.0
2023-04-14 09:30:00,69.5,69.64,69.03,69.19,69038.0,69.5,69.64,69.03,69.19,69038.0
2023-04-14 09:40:00,69.17,69.29,68.91,69.02,121468.0,69.17,69.29,68.91,69.02,121468.0
2023-04-14 09:50:00,69.0,69.02,68.51,68.71,235229.0,69.0,69.02,68.51,68.71,235229.0
2023-04-14 10:00:00,68.66,68.75,67.93,67.93,211183.0,68.66,68.75,67.93,67.93,211183.0
2023-04-14 10:10:00,67.92,68.03,67.56,67.89,128295.0,67.92,68.03,67.56,67.89,128295.0
2023-04-14 10:20:00,67.91,68.13,67.73,67.99,62337.0,67.91,68.13,67.73,67.99,62337.0
2023-04-14 10:30:00,67.99,68.18,67.89,68.17,69755.0,67.99,68.18,67.89,68.17,69755.0
2023-04-14 10:40:00,68.17,68.23,68.05,68.16,91066.0,68.17,68.23,68.05,68.16,91066.0
2023-04-14 10:50:00,68.15,68.16,67.89,67.95,71307.0,68.15,68.16,67.89,67.95,71307.0
2023-04-14 11:00:00,67.96,67.98,67.69,67.76,63494.0,67.96,67.98,67.69,67.76,63494.0
2023-04-14 11:10:00,67.76,67.83,67.64,67.77,72846.0,67.76,67.83,67.64,67.77,72846.0
2023-04-14 11:20:00,67.77,67.83,67.65,67.77,64187.0,67.77,67.83,67.65,67.77,64187.0
2023-04-14 11:30:00,67.78,67.97,67.77,67.96,44040.0,67.78,67.97,67.77,67.96,44040.0
2023-04-14 11:40:00,67.96,68.01,67.89,67.94,70931.0,67.96,68.01,67.89,67.94,70931.0
2023-04-14 11:50:00,67.94,67.97,67.84,67.95,42070.0,67.94,67.97,67.84,67.95,42070.0
2023-04-14 12:00:00,67.96,67.96,67.68,67.69,59146.0,67.96,67.96,67.68,67.69,59146.0
2023-04-14 12:10:00,67.69,67.73,67.63,67.66,45043.0,67.69,67.73,67.63,67.66,45043.0
2023-04-14 12:20:00,67.65,67.77,67.65,67.75,83657.0,67.65,67.77,67.65,67.75,83657.0
2023-04-14 12:30:00,67.74,67.74,67.65,67.67,41091.0,67.74,67.74,67.65,67.67,41091.0
2023-04-14 12:40:00,67.67,67.83,67.67,67.83,33555.0,67.67,67.83,67.67,67.83,33555.0
2023-04-14 12:50:00,67.82,67.89,67.77,67.89,27811.0,67.82,67.89,67.77,67.89,27811.0
2023-04-14 13:00:00,67.89,68.0,67.85,68.0,45478.0,67.89,68.0,67.85,68.0,45478.0
2023-04-14 13:10:00,68.0,68.15,68.0,68.05,33205.0,68.0,68.15,68.0,68.05,33205.0
2023-04-14 13:20:00,68.05,68.08,67.96,67.97,40659.0,68.05,68.08,67.96,67.97,40659.0
2023-04-14 13:30:00,67.97,67.99,67.89,67.93,60175.0,67.97,67.99,67.89,67.93,60175.0
2023-04-14 13:40:00,67.93,68.03,67.89,67.94,49327.0,67.93,68.03,67.89,67.94,49327.0
2023-04-14 13:50:00,67.95,68.08,67.95,68.0,29905.0,67.95,68.08,67.95,68.0,29905.0
2023-04-14 14:00:00,68.0,68.05,67.99,68.01,30567.0,68.0,68.05,67.99,68.01,30567.0
2023-04-14 14:10:00,68.01,68.04,67.98,67.99,37824.0,68.01,68.04,67.98,67.99,37824.0
2023-04-14 14:20:00,67.99,68.04,67.86,67.95,91630.0,67.99,68.04,67.86,67.95,91630.0
2023-04-14 14:30:00,67.95,68.01,67.93,67.99,114013.0,67.95,68.01,67.93,67.99,114013.0
2023-04-14 14:40:00,67.99,68.05,67.96,68.0,39419.0,67.99,68.05,67.96,68.0,39419.0
2023-04-14 14:50:00,68.01,68.03,67.97,68.0,54072.0,68.01,68.03,67.97,68.0,54072.0
2023-04-14 15:00:00,68.0,68.02,67.9,67.91,60007.0,68.0,68.02,67.9,67.91,60007.0
2023-04-14 15:10:00,67.91,67.96,67.84,67.88,118039.0,67.91,67.96,67.84,67.88,118039.0
2023-04-14 15:20:00,67.89,68.04,67.88,68.0,94002.0,67.89,68.04,67.88,68.0,94002.0
2023-04-14 15:30:00,67.99,68.12,67.98,68.1,195337.0,67.99,68.12,67.98,68.1,195337.0
2023-04-14 15:40:00,68.09,68.25,68.05,68.2,169553.0,68.09,68.25,68.05,68.2,169553.0
2023-04-14 15:50:00,68.2,68.25,68.05,68.05,697479.0,68.2,68.25,68.05,68.05,697479.0
2023-04-17 09:30:00,68.01,68.1,67.73,68.1,78339.0,68.01,68.1,67.73,68.1,78339.0
2023-04-17 09:40:00,68.16,68.31,67.94,68.01,56098.0,68.16,68.31,67.94,68.01,56098.0
2023-04-17 09:50:00,67.98,68.17,67.86,67.99,49795.0,67.98,68.17,67.86,67.99,49795.0
2023-04-17 10:00:00,67.98,68.12,67.95,67.99,54486.0,67.98,68.12,67.95,67.99,54486.0
2023-04-17 10:10:00,68.0,68.03,67.92,68.02,31998.0,68.0,68.03,67.92,68.02,31998.0
2023-04-17 10:20:00,68.03,68.14,68.01,68.01,38597.0,68.03,68.14,68.01,68.01,38597.0
2023-04-17 10:30:00,68.03,68.19,68.03,68.11,35502.0,68.03,68.19,68.03,68.11,35502.0
2023-04-17 10:40:00,68.1,68.1,67.94,68.02,27771.0,68.1,68.1,67.94,68.02,27771.0
2023-04-17 10:50:00,68.03,68.11,67.99,68.08,106113.0,68.03,68.11,67.99,68.08,106113.0
2023-04-17 11:00:00,68.06,68.3,68.06,68.27,38512.0,68.06,68.3,68.06,68.27,38512.0
2023-04-17 11:10:00,68.27,68.42,68.2,68.29,44644.0,68.27,68.42,68.2,68.29,44644.0
2023-04-17 11:20:00,68.29,68.33,68.22,68.24,22454.0,68.29,68.33,68.22,68.24,22454.0
2023-04-17 11:30:00,68.24,68.29,68.16,68.21,23581.0,68.24,68.29,68.16,68.21,23581.0
2023-04-17 11:40:00,68.22,68.35,68.12,68.31,54719.0,68.22,68.35,68.12,68.31,54719.0
2023-04-17 11:50:00,68.3,68.44,68.24,68.43,47075.0,68.3,68.44,68.24,68.43,47075.0
2023-04-17 12:00:00,68.45,68.51,68.37,68.38,57376.0,68.45,68.51,68.37,68.38,57376.0
2023-04-17 12:10:00,68.36,68.36,68.15,68.19,32965.0,68.36,68.36,68.15,68.19,32965.0
2023-04-17 12:20:00,68.18,68.26,68.15,68.23,19352.0,68.18,68.26,68.15,68.23,19352.0
2023-04-17 12:30:00,68.23,68.24,68.19,68.21,20238.0,68.23,68.24,68.19,68.21,20238.0
2023-04-17 12:40:00,68.19,68.23,68.11,68.14,26645.0,68.19,68.23,68.11,68.14,26645.0
2023-04-17 12:50:00,68.14,68.15,68.1,68.13,17532.0,68.14,68.15,68.1,68.13,17532.0
2023-04-17 13:00:00,68.13,68.13,68.06,68.08,17466.0,68.13,68.13,68.06,68.08,17466.0
2023-04-17 13:10:00,68.07,68.14,68.05,68.1,19854.0,68.07,68.14,68.05,68.1,19854.0
2023-04-17 13:20:00,68.11,68.12,68.04,68.1,16157.0,68.11,68.12,68.04,68.1,16157.0
2023-04-17 13:30:00,68.11,68.13,68.08,68.08,16747.0,68.11,68.13,68.08,68.08,16747.0
2023-04-17 13:40:00,68.08,68.29,68.07,68.25,39328.0,68.08,68.29,68.07,68.25,39328.0
2023-04-17 13:50:00,68.25,68.29,68.23,68.27,38899.0,68.25,68.29,68.23,68.27,38899.0
2023-04-17 14:00:00,68.26,68.26,68.12,68.22,60312.0,68.26,68.26,68.12,68.22,60312.0
2023-04-17 14:10:00,68.21,68.43,68.17,68.38,43720.0,68.21,68.43,68.17,68.38,43720.0
2023-04-17 14:20:00,68.37,68.49,68.35,68.48,36171.0,68.37,68.49,68.35,68.48,36171.0
2023-04-17 14:30:00,68.49,68.54,68.46,68.51,49266.0,68.49,68.54,68.46,68.51,49266.0
2023-04-17 14:40:00,68.51,68.66,68.48,68.66,40073.0,68.51,68.66,68.48,68.66,40073.0
2023-04-17 14:50:00,68.66,68.78,68.64,68.72,72172.0,68.66,68.78,68.64,68.72,72172.0
2023-04-17 15:00:00,68.73,68.88,68.72,68.84,74719.0,68.73,68.88,68.72,68.84,74719.0
2023-04-17 15:10:00,68.84,68.86,68.72,68.75,76226.0,68.84,68.86,68.72,68.75,76226.0
2023-04-17 15:20:00,68.75,68.83,68.74,68.81,60506.0,68.75,68.83,68.74,68.81,60506.0
2023-04-17 15:30:00,68.8,68.84,68.77,68.8,69155.0,68.8,68.84,68.77,68.8,69155.0
2023-04-17 15:40:00,68.8,68.87,68.77,68.8,95677.0,68.8,68.87,68.77,68.8,95677.0
2023-04-17 15:50:00,68.8,68.87,68.64,68.71,250428.0,68.8,68.87,68.64,68.71,250428.0
2023-04-18 09:30:00,68.78,68.78,68.37,68.65,61623.0,68.78,68.78,68.37,68.65,61623.0
2023-04-18 09:40:00,68.7,68.7,68.43,68.51,129915.0,68.7,68.7,68.43,68.51,129915.0
2023-04-18 09:50:00,68.51,68.56,68.35,68.52,36817.0,68.51,68.56,68.35,68.52,36817.0
2023-04-18 10:00:00,68.49,68.68,68.43,68.63,45103.0,68.49,68.68,68.43,68.63,45103.0
2023-04-18 10:10:00,68.63,68.65,68.5,68.53,54305.0,68.63,68.65,68.5,68.53,54305.0
2023-04-18 10:20:00,68.53,68.54,68.32,68.34,38702.0,68.53,68.54,68.32,68.34,38702.0
2023-04-18 10:30:00,68.31,68.32,68.09,68.12,29252.0,68.31,68.32,68.09,68.12,29252.0
2023-04-18 10:40:00,68.12,68.22,68.05,68.19,21947.0,68.12,68.22,68.05,68.19,21947.0
2023-04-18 10:50:00,68.17,68.18,68.03,68.07,21965.0,68.17,68.18,68.03,68.07,21965.0
2023-04-18 11:00:00,68.07,68.23,68.07,68.16,20096.0,68.07,68.23,68.07,68.16,20096.0
2023-04-18 11:10:00,68.15,68.2,68.11,68.17,17598.0,68.15,68.2,68.11,68.17,17598.0
2023-04-18 11:20:00,68.16,68.3,68.15,68.2,37993.0,68.16,68.3,68.15,68.2,37993.0
2023-04-18 11:30:00,68.19,68.26,68.16,68.17,29568.0,68.19,68.26,68.16,68.17,29568.0
2023-04-18 11:40:00,68.16,68.31,68.15,68.15,33997.0,68.16,68.31,68.15,68.15,33997.0
2023-04-18 11:50:00,68.15,68.27,68.13,68.27,23056.0,68.15,68.27,68.13,68.27,23056.0
2023-04-18 12:00:00,68.28,68.4,68.24,68.38,32985.0,68.28,68.4,68.24,68.38,32985.0
2023-04-18 12:10:00,68.37,68.51,68.36,68.44,80901.0,68.37,68.51,68.36,68.44,80901.0
2023-04-18 12:20:00,68.44,68.48,68.39,68.43,45952.0,68.44,68.48,68.39,68.43,45952.0
2023-04-18 12:30:00,68.42,68.45,68.4,68.45,18884.0,68.42,68.45,68.4,68.45,18884.0
2023-04-18 12:40:00,68.45,68.52,68.42,68.5,12966.0,68.45,68.52,68.42,68.5,12966.0
2023-04-18 12:50:00,68.51,68.53,68.47,68.51,28735.0,68.51,68.53,68.47,68.51,28735.0
2023-04-18 13:00:00,68.52,68.7,68.51,68.7,31187.0,68.52,68.7,68.51,68.7,31187.0
2023-04-18 13:10:00,68.68,68.73,68.6,68.63,37458.0,68.68,68.73,68.6,68.63,37458.0
2023-04-18 13:20:00,68.62,68.72,68.6,68.7,29864.0,68.62,68.72,68.6,68.7,29864.0
2023-04-18 13:30:00,68.69,68.72,68.65,68.65,24724.0,68.69,68.72,68.65,68.65,24724.0
2023-04-18 13:40:00,68.64,68.81,68.64,68.78,28982.0,68.64,68.81,68.64,68.78,28982.0
2023-04-18 13:50:00,68.79,68.85,68.78,68.84,40649.0,68.79,68.85,68.78,68.84,40649.0
2023-04-18 14:00:00,68.84,68.9,68.84,68.89,34698.0,68.84,68.9,68.84,68.89,34698.0
2023-04-18 14:10:00,68.89,68.92,68.85,68.91,37669.0,68.89,68.92,68.85,68.91,37669.0
2023-04-18 14:20:00,68.91,69.02,68.9,68.95,41704.0,68.91,69.02,68.9,68.95,41704.0
2023-04-18 14:30:00,68.95,69.0,68.86,68.91,56811.0,68.95,69.0,68.86,68.91,56811.0
2023-04-18 14:40:00,68.9,68.97,68.89,68.97,66759.0,68.9,68.97,68.89,68.97,66759.0
2023-04-18 14:50:00,68.97,69.02,68.95,69.0,44173.0,68.97,69.02,68.95,69.0,44173.0
2023-04-18 15:00:00,69.01,69.06,68.99,69.03,51586.0,69.01,69.06,68.99,69.03,51586.0
2023-04-18 15:10:00,69.04,69.09,69.0,69.05,52058.0,69.04,69.09,69.0,69.05,52058.0
2023-04-18 15:20:00,69.05,69.08,68.97,69.02,104426.0,69.05,69.08,68.97,69.02,104426.0
2023-04-18 15:30:00,69.0,69.05,68.99,69.01,79314.0,69.0,69.05,68.99,69.01,79314.0
2023-04-18 15:40:00,69.0,69.04,68.89,69.02,128345.0,69.0,69.04,68.89,69.02,128345.0
2023-04-18 15:50:00,69.02,69.02,68.93,68.93,407866.0,69.02,69.02,68.93,68.93,407866.0
2023-04-19 09:30:00,68.76,68.85,66.74,66.91,156135.0,68.76,68.85,66.74,66.91,156135.0
2023-04-19 09:40:00,66.91,67.12,66.7,67.12,163642.0,66.91,67.12,66.7,67.12,163642.0
2023-04-19 09:50:00,67.13,67.95,67.08,67.95,104579.0,67.13,67.95,67.08,67.95,104579.0
2023-04-19 10:00:00,67.94,67.97,67.34,67.4,118705.0,67.94,67.97,67.34,67.4,118705.0
2023-04-19 10:10:00,67.4,67.52,67.13,67.35,68726.0,67.4,67.52,67.13,67.35,68726.0
2023-04-19 10:20:00,67.34,67.64,67.31,67.59,84248.0,67.34,67.64,67.31,67.59,84248.0
2023-04-19 10:30:00,67.59,67.78,67.5,67.56,61059.0,67.59,67.78,67.5,67.56,61059.0
2023-04-19 10:40:00,67.56,67.71,67.54,67.62,95526.0,67.56,67.71,67.54,67.62,95526.0
2023-04-19 10:50:00,67.62,67.67,67.43,67.45,94948.0,67.62,67.67,67.43,67.45,94948.0
2023-04-19 11:00:00,67.45,67.51,67.4,67.46,52993.0,67.45,67.51,67.4,67.46,52993.0
2023-04-19 11:10:00,67.45,67.45,67.19,67.33,53022.0,67.45,67.45,67.19,67.33,53022.0
2023-04-19 11:20:00,67.36,67.41,67.28,67.37,33762.0,67.36,67.41,67.28,67.37,33762.0
2023-04-19 11:30:00,67.37,67.39,67.24,67.34,38718.0,67.37,67.39,67.24,67.34,38718.0
2023-04-19 11:40:00,67.34,67.4,67.2,67.24,67544.0,67.34,67.4,67.2,67.24,67544.0
2023-04-19 11:50:00,67.24,67.3,67.16,67.24,53540.0,67.24,67.3,67.16,67.24,53540.0
2023-04-19 12:00:00,67.23,67.32,67.16,67.28,61730.0,67.23,67.32,67.16,67.28,61730.0
2023-04-19 12:10:00,67.28,67.32,66.99,67.01,53072.0,67.28,67.32,66.99,67.01,53072.0
2023-04-19 12:20:00,67.01,67.03,66.71,66.85,47904.0,67.01,67.03,66.71,66.85,47904.0
2023-04-19 12:30:00,66.86,66.86,66.66,66.66,25185.0,66.86,66.86,66.66,66.66,25185.0
2023-04-19 12:40:00,66.66,66.69,66.54,66.6,31207.0,66.66,66.69,66.54,66.6,31207.0
2023-04-19 12:50:00,66.61,66.71,66.58,66.69,20588.0,66.61,66.71,66.58,66.69,20588.0
2023-04-19 13:00:00,66.69,66.79,66.67,66.79,25681.0,66.69,66.79,66.67,66.79,25681.0
2023-04-19 13:10:00,66.78,66.81,66.69,66.7,27072.0,66.78,66.81,66.69,66.7,27072.0
2023-04-19 13:20:00,66.7,66.8,66.66,66.7,26989.0,66.7,66.8,66.66,66.7,26989.0
2023-04-19 13:30:00,66.69,66.7,66.6,66.69,28260.0,66.69,66.7,66.6,66.69,28260.0
2023-04-19 13:40:00,66.69,66.79,66.63,66.79,45196.0,66.69,66.79,66.63,66.79,45196.0
2023-04-19 13:50:00,66.79,66.92,66.78,66.92,30253.0,66.79,66.92,66.78,66.92,30253.0
2023-04-19 14:00:00,66.92,66.94,66.6,66.62,49539.0,66.92,66.94,66.6,66.62,49539.0
2023-04-19 14:10:00,66.63,66.74,66.62,66.72,102400.0,66.63,66.74,66.62,66.72,102400.0
2023-04-19 14:20:00,66.7,66.71,66.53,66.55,54294.0,66.7,66.71,66.53,66.55,54294.0
2023-04-19 14:30:00,66.56,66.63,66.53,66.53,48681.0,66.56,66.63,66.53,66.53,48681.0
2023-04-19 14:40:00,66.53,66.58,66.41,66.41,44969.0,66.53,66.58,66.41,66.41,44969.0
2023-04-19 14:50:00,66.42,66.44,66.34,66.35,51173.0,66.42,66.44,66.34,66.35,51173.0
2023-04-19 15:00:00,66.35,66.52,66.3,66.5,46857.0,66.35,66.52,66.3,66.5,46857.0
2023-04-19 15:10:00,66.51,66.65,66.46,66.62,51635.0,66.51,66.65,66.46,66.62,51635.0
2023-04-19 15:20:00,66.62,66.76,66.59,66.71,69217.0,66.62,66.76,66.59,66.71,69217.0
2023-04-19 15:30:00,66.71,66.76,66.61,66.65,71603.0,66.71,66.76,66.61,66.65,71603.0
2023-04-19 15:40:00,66.65,66.67,66.55,66.59,118400.0,66.65,66.67,66.55,66.59,118400.0
2023-04-19 15:50:00,66.59,66.79,66.56,66.78,328804.0,66.59,66.79,66.56,66.78,328804.0
2023-04-20 09:30:00,66.52,66.67,66.36,66.48,35506.0,66.52,66.67,66.36,66.48,35506.0
2023-04-20 09:40:00,66.47,66.52,66.16,66.2,19539.0,66.47,66.52,66.16,66.2,19539.0
2023-04-20 09:50:00,66.22,66.26,66.0,66.01,23407.0,66.22,66.26,66.0,66.01,23407.0
2023-04-20 10:00:00,66.03,66.16,65.75,65.89,48373.0,66.03,66.16,65.75,65.89,48373.0
2023-04-20 10:10:00,65.91,66.1,65.77,66.1,78773.0,65.91,66.1,65.77,66.1,78773.0
2023-04-20 10:20:00,66.19,66.26,66.13,66.2,18499.0,66.19,66.26,66.13,66.2,18499.0
2023-04-20 10:30:00,66.2,66.29,66.15,66.23,24756.0,66.2,66.29,66.15,66.23,24756.0
2023-04-20 10:40:00,66.23,66.41,66.2,66.36,15995.0,66.23,66.41,66.2,66.36,15995.0
2023-04-20 10:50:00,66.35,66.44,66.34,66.43,15978.0,66.35,66.44,66.34,66.43,15978.0
2023-04-20 11:00:00,66.45,66.45,66.33,66.37,19620.0,66.45,66.45,66.33,66.37,19620.0
2023-04-20 11:10:00,66.38,66.52,66.38,66.47,36178.0,66.38,66.52,66.38,66.47,36178.0
2023-04-20 11:20:00,66.47,66.49,66.29,66.34,55591.0,66.47,66.49,66.29,66.34,55591.0
2023-04-20 11:30:00,66.34,66.48,66.33,66.36,26704.0,66.34,66.48,66.33,66.36,26704.0
2023-04-20 11:40:00,66.35,66.37,66.27,66.36,41027.0,66.35,66.37,66.27,66.36,41027.0
2023-04-20 11:50:00,66.34,66.36,66.18,66.18,37610.0,66.34,66.36,66.18,66.18,37610.0
2023-04-20 12:00:00,66.18,66.23,66.08,66.2,29216.0,66.18,66.23,66.08,66.2,29216.0
2023-04-20 12:10:00,66.21,66.25,66.16,66.17,22223.0,66.21,66.25,66.16,66.17,22223.0
2023-04-20 12:20:00,66.17,66.27,66.09,66.13,28628.0,66.17,66.27,66.09,66.13,28628.0
2023-04-20 12:30:00,66.14,66.23,66.12,66.2,17185.0,66.14,66.23,66.12,66.2,17185.0
2023-04-20 12:40:00,66.2,66.32,66.19,66.32,14752.0,66.2,66.32,66.19,66.32,14752.0
2023-04-20 12:50:00,66.33,66.42,66.3,66.35,109072.0,66.33,66.42,66.3,66.35,109072.0
2023-04-20 13:00:00,66.35,66.35,66.22,66.25,48068.0,66.35,66.35,66.22,66.25,48068.0
2023-04-20 13:10:00,66.24,66.29,66.17,66.26,82429.0,66.24,66.29,66.17,66.26,82429.0
2023-04-20 13:20:00,66.26,66.28,66.17,66.17,17288.0,66.26,66.28,66.17,66.17,17288.0
2023-04-20 13:30:00,66.19,66.22,66.06,66.08,28747.0,66.19,66.22,66.06,66.08,28747.0
2023-04-20 13:40:00,66.07,66.07,65.97,66.02,17792.0,66.07,66.07,65.97,66.02,17792.0
2023-04-20 13:50:00,66.01,66.11,65.99,66.0,25380.0,66.01,66.11,65.99,66.0,25380.0
2023-04-20 14:00:00,65.98,66.01,65.91,65.94,17384.0,65.98,66.01,65.91,65.94,17384.0
2023-04-20 14:10:00,65.94,65.97,65.89,65.94,31192.0,65.94,65.97,65.89,65.94,31192.0
2023-04-20 14:20:00,65.93,66.03,65.93,65.95,27477.0,65.93,66.03,65.93,65.95,27477.0
2023-04-20 14:30:00,65.95,65.98,65.83,65.83,27869.0,65.95,65.98,65.83,65.83,27869.0
2023-04-20 14:40:00,65.84,65.84,65.69,65.7,38788.0,65.84,65.84,65.69,65.7,38788.0
2023-04-20 14:50:00,65.7,65.77,65.7,65.77,32790.0,65.7,65.77,65.7,65.77,32790.0
2023-04-20 15:00:00,65.77,65.87,65.74,65.86,58106.0,65.77,65.87,65.74,65.86,58106.0
2023-04-20 15:10:00,65.86,65.9,65.74,65.76,77896.0,65.86,65.9,65.74,65.76,77896.0
2023-04-20 15:20:00,65.76,65.84,65.73,65.78,60291.0,65.76,65.84,65.73,65.78,60291.0
2023-04-20 15:30:00,65.78,65.87,65.71,65.75,58354.0,65.78,65.87,65.71,65.75,58354.0
2023-04-20 15:40:00,65.74,65.77,65.57,65.59,101523.0,65.74,65.77,65.57,65.59,101523.0
2023-04-20 15:50:00,65.6,65.86,65.56,65.84,292774.0,65.6,65.86,65.56,65.84,292774.0
2023-04-21 09:30:00,66.25,66.66,66.22,66.61,107489.0,66.25,66.66,66.22,66.61,107489.0
2023-04-21 09:40:00,66.67,66.75,66.29,66.5,39758.0,66.67,66.75,66.29,66.5,39758.0
2023-04-21 09:50:00,66.49,66.5,66.28,66.31,12340.0,66.49,66.5,66.28,66.31,12340.0
2023-04-21 10:00:00,66.33,66.41,66.16,66.38,36745.0,66.33,66.41,66.16,66.38,36745.0
2023-04-21 10:10:00,66.43,66.44,66.21,66.29,34971.0,66.43,66.44,66.21,66.29,34971.0
2023-04-21 10:20:00,66.3,66.43,66.26,66.28,32517.0,66.3,66.43,66.26,66.28,32517.0
2023-04-21 10:30:00,66.27,66.27,66.0,66.0,21541.0,66.27,66.27,66.0,66.0,21541.0
2023-04-21 10:40:00,65.99,66.01,65.51,65.59,50109.0,65.99,66.01,65.51,65.59,50109.0
2023-04-21 10:50:00,65.61,65.61,65.39,65.42,36883.0,65.61,65.61,65.39,65.42,36883.0
2023-04-21 11:00:00,65.42,65.71,65.38,65.66,49164.0,65.42,65.71,65.38,65.66,49164.0
2023-04-21 11:10:00,65.67,65.81,65.66,65.68,30068.0,65.67,65.81,65.66,65.68,30068.0
2023-04-21 11:20:00,65.67,65.68,65.52,65.63,22174.0,65.67,65.68,65.52,65.63,22174.0
2023-04-21 11:30:00,65.62,65.63,65.46,65.49,24138.0,65.62,65.63,65.46,65.49,24138.0
2023-04-21 11:40:00,65.49,65.58,65.4,65.4,41754.0,65.49,65.58,65.4,65.4,41754.0
2023-04-21 11:50:00,65.39,65.44,65.31,65.33,33094.0,65.39,65.44,65.31,65.33,33094.0
2023-04-21 12:00:00,65.32,65.43,65.28,65.33,30820.0,65.32,65.43,65.28,65.33,30820.0
2023-04-21 12:10:00,65.33,65.49,65.31,65.49,28462.0,65.33,65.49,65.31,65.49,28462.0
2023-04-21 12:20:00,65.49,65.49,65.35,65.36,15012.0,65.49,65.49,65.35,65.36,15012.0
2023-04-21 12:30:00,65.36,65.56,65.3,65.56,13386.0,65.36,65.56,65.3,65.56,13386.0
2023-04-21 12:40:00,65.55,65.71,65.55,65.66,13416.0,65.55,65.71,65.55,65.66,13416.0
2023-04-21 12:50:00,65.66,65.73,65.66,65.72,8602.0,65.66,65.73,65.66,65.72,8602.0
2023-04-21 13:00:00,65.72,65.85,65.72,65.79,29072.0,65.72,65.85,65.72,65.79,29072.0
2023-04-21 13:10:00,65.81,65.83,65.69,65.72,13066.0,65.81,65.83,65.69,65.72,13066.0
2023-04-21 13:20:00,65.73,65.86,65.73,65.83,15080.0,65.73,65.86,65.73,65.83,15080.0
2023-04-21 13:30:00,65.82,65.86,65.8,65.83,11925.0,65.82,65.86,65.8,65.83,11925.0
2023-04-21 13:40:00,65.84,65.99,65.84,65.97,39856.0,65.84,65.99,65.84,65.97,39856.0
2023-04-21 13:50:00,65.97,66.03,65.95,65.98,27070.0,65.97,66.03,65.95,65.98,27070.0
2023-04-21 14:00:00,65.98,66.14,65.96,66.07,22691.0,65.98,66.14,65.96,66.07,22691.0
2023-04-21 14:10:00,66.02,66.04,65.94,65.95,12191.0,66.02,66.04,65.94,65.95,12191.0
2023-04-21 14:20:00,65.96,65.98,65.89,65.95,22094.0,65.96,65.98,65.89,65.95,22094.0
2023-04-21 14:30:00,65.95,66.0,65.9,65.99,27549.0,65.95,66.0,65.9,65.99,27549.0
2023-04-21 14:40:00,66.0,66.03,65.96,66.0,11859.0,66.0,66.03,65.96,66.0,11859.0
2023-04-21 14:50:00,65.99,65.99,65.91,65.93,17419.0,65.99,65.99,65.91,65.93,17419.0
2023-04-21 15:00:00,65.94,65.96,65.85,65.89,24494.0,65.94,65.96,65.85,65.89,24494.0
2023-04-21 15:10:00,65.88,65.88,65.82,65.84,15210.0,65.88,65.88,65.82,65.84,15210.0
2023-04-21 15:20:00,65.85,65.9,65.85,65.88,15144.0,65.85,65.9,65.85,65.88,15144.0
2023-04-21 15:30:00,65.88,65.97,65.87,65.93,23852.0,65.88,65.97,65.87,65.93,23852.0
2023-04-21 15:40:00,65.93,66.03,65.9,66.0,47340.0,65.93,66.03,65.9,66.0,47340.0
2023-04-21 15:50:00,65.98,66.05,65.94,65.99,216850.0,65.98,66.05,65.94,65.99,216850.0
2023-04-24 09:30:00,66.22,66.37,65.72,65.96,111983.0,66.22,66.37,65.72,65.96,111983.0
2023-04-24 09:40:00,65.95,66.68,65.95,66.6,80446.0,65.95,66.68,65.95,66.6,80446.0
2023-04-24 09:50:00,66.62,67.18,66.62,67.17,125260.0,66.62,67.18,66.62,67.17,125260.0
2023-04-24 10:00:00,67.17,67.53,67.11,67.4,127897.0,67.17,67.53,67.11,67.4,127897.0
2023-04-24 10:10:00,67.41,67.5,67.15,67.22,53447.0,67.41,67.5,67.15,67.22,53447.0
2023-04-24 10:20:00,67.23,67.29,67.07,67.27,58699.0,67.23,67.29,67.07,67.27,58699.0
2023-04-24 10:30:00,67.27,67.37,67.12,67.14,59483.0,67.27,67.37,67.12,67.14,59483.0
2023-04-24 10:40:00,67.12,67.16,67.02,67.06,37038.0,67.12,67.16,67.02,67.06,37038.0
2023-04-24 10:50:00,67.05,67.2,67.03,67.09,66128.0,67.05,67.2,67.03,67.09,66128.0
2023-04-24 11:00:00,67.06,67.13,67.02,67.07,22960.0,67.06,67.13,67.02,67.07,22960.0
2023-04-24 11:10:00,67.07,67.21,67.04,67.18,31011.0,67.07,67.21,67.04,67.18,31011.0
2023-04-24 11:20:00,67.18,67.36,67.16,67.33,30143.0,67.18,67.36,67.16,67.33,30143.0
2023-04-24 11:30:00,67.32,67.32,67.08,67.14,28706.0,67.32,67.32,67.08,67.14,28706.0
2023-04-24 11:40:00,67.14,67.31,67.12,67.31,25304.0,67.14,67.31,67.12,67.31,25304.0
2023-04-24 11:50:00,67.31,67.38,67.27,67.37,20437.0,67.31,67.38,67.27,67.37,20437.0
2023-04-24 12:00:00,67.36,67.49,67.24,67.28,144318.0,67.36,67.49,67.24,67.28,144318.0
2023-04-24 12:10:00,67.27,67.35,67.11,67.17,67201.0,67.27,67.35,67.11,67.17,67201.0
2023-04-24 12:20:00,67.17,67.33,67.14,67.31,19171.0,67.17,67.33,67.14,67.31,19171.0
2023-04-24 12:30:00,67.31,67.33,67.25,67.31,13517.0,67.31,67.33,67.25,67.31,13517.0
2023-04-24 12:40:00,67.31,67.44,67.27,67.44,30616.0,67.31,67.44,67.27,67.44,30616.0
2023-04-24 12:50:00,67.47,67.47,67.35,67.43,16242.0,67.47,67.47,67.35,67.43,16242.0
2023-04-24 13:00:00,67.44,67.57,67.44,67.49,31422.0,67.44,67.57,67.44,67.49,31422.0
2023-04-24 13:10:00,67.48,67.57,67.43,67.57,39641.0,67.48,67.57,67.43,67.57,39641.0
2023-04-24 13:20:00,67.56,67.61,67.47,67.6,50201.0,67.56,67.61,67.47,67.6,50201.0
2023-04-24 13:30:00,67.62,67.78,67.59,67.72,61122.0,67.62,67.78,67.59,67.72,61122.0
2023-04-24 13:40:00,67.73,67.79,67.67,67.71,34339.0,67.73,67.79,67.67,67.71,34339.0
2023-04-24 13:50:00,67.71,67.71,67.59,67.61,17895.0,67.71,67.71,67.59,67.61,17895.0
2023-04-24 14:00:00,67.6,67.68,67.58,67.65,23814.0,67.6,67.68,67.58,67.65,23814.0
2023-04-24 14:10:00,67.65,67.65,67.54,67.6,37985.0,67.65,67.65,67.54,67.6,37985.0
2023-04-24 14:20:00,67.59,67.62,67.51,67.56,23248.0,67.59,67.62,67.51,67.56,23248.0
2023-04-24 14:30:00,67.57,67.64,67.54,67.55,50579.0,67.57,67.64,67.54,67.55,50579.0
2023-04-24 14:40:00,67.56,67.59,67.48,67.59,32863.0,67.56,67.59,67.48,67.59,32863.0
2023-04-24 14:50:00,67.59,67.67,67.59,67.66,35101.0,67.59,67.67,67.59,67.66,35101.0
2023-04-24 15:00:00,67.66,67.71,67.63,67.7,41803.0,67.66,67.71,67.63,67.7,41803.0
2023-04-24 15:10:00,67.7,67.76,67.68,67.73,52654.0,67.7,67.76,67.68,67.73,52654.0
2023-04-24 15:20:00,67.73,67.84,67.71,67.81,64999.0,67.73,67.84,67.71,67.81,64999.0
2023-04-24 15:30:00,67.81,67.83,67.74,67.75,94226.0,67.81,67.83,67.74,67.75,94226.0
2023-04-24 15:40:00,67.74,67.77,67.64,67.7,113481.0,67.74,67.77,67.64,67.7,113481.0
2023-04-24 15:50:00,67.69,67.83,67.56,67.66,508350.0,67.69,67.83,67.56,67.66,508350.0
2023-04-25 09:30:00,69.22,70.67,68.82,70.66,406902.0,69.22,70.67,68.82,70.66,406902.0
2023-04-25 09:40:00,70.64,70.64,69.63,70.19,378189.0,70.64,70.64,69.63,70.19,378189.0
2023-04-25 09:50:00,70.21,70.63,69.85,70.21,149862.0,70.21,70.63,69.85,70.21,149862.0
2023-04-25 10:00:00,70.24,70.44,69.53,69.59,122595.0,70.24,70.44,69.53,69.59,122595.0
2023-04-25 10:10:00,69.55,69.6,68.98,69.57,261305.0,69.55,69.6,68.98,69.57,261305.0
2023-04-25 10:20:00,69.57,69.63,68.96,69.2,139916.0,69.57,69.63,68.96,69.2,139916.0
2023-04-25 10:30:00,69.23,69.93,69.2,69.61,132423.0,69.23,69.93,69.2,69.61,132423.0
2023-04-25 10:40:00,69.61,70.01,69.61,69.87,56034.0,69.61,70.01,69.61,69.87,56034.0
2023-04-25 10:50:00,69.9,69.97,69.47,69.68,46903.0,69.9,69.97,69.47,69.68,46903.0
2023-04-25 11:00:00,69.74,69.81,69.52,69.75,55018.0,69.74,69.81,69.52,69.75,55018.0
2023-04-25 11:10:00,69.73,70.05,69.69,69.95,62973.0,69.73,70.05,69.69,69.95,62973.0
2023-04-25 11:20:00,69.95,70.12,69.86,69.89,127399.0,69.95,70.12,69.86,69.89,127399.0
2023-04-25 11:30:00,69.89,70.06,69.86,69.99,96422.0,69.89,70.06,69.86,69.99,96422.0
2023-04-25 11:40:00,70.0,70.02,69.41,69.43,48939.0,70.0,70.02,69.41,69.43,48939.0
2023-04-25 11:50:00,69.45,69.56,69.22,69.54,147354.0,69.45,69.56,69.22,69.54,147354.0
2023-04-25 12:00:00,69.54,69.63,69.47,69.54,45208.0,69.54,69.63,69.47,69.54,45208.0
2023-04-25 12:10:00,69.51,69.78,69.5,69.71,45210.0,69.51,69.78,69.5,69.71,45210.0
2023-04-25 12:20:00,69.7,69.76,69.63,69.72,29676.0,69.7,69.76,69.63,69.72,29676.0
2023-04-25 12:30:00,69.74,69.83,69.66,69.77,43726.0,69.74,69.83,69.66,69.77,43726.0
2023-04-25 12:40:00,69.78,69.99,69.77,69.98,44197.0,69.78,69.99,69.77,69.98,44197.0
2023-04-25 12:50:00,69.99,70.01,69.82,69.86,39283.0,69.99,70.01,69.82,69.86,39283.0
2023-04-25 13:00:00,69.86,70.05,69.75,69.96,59594.0,69.86,70.05,69.75,69.96,59594.0
2023-04-25 13:10:00,69.97,69.98,69.52,69.57,43595.0,69.97,69.98,69.52,69.57,43595.0
2023-04-25 13:20:00,69.55,69.62,69.49,69.54,36926.0,69.55,69.62,69.49,69.54,36926.0
2023-04-25 13:30:00,69.54,69.58,69.47,69.51,39073.0,69.54,69.58,69.47,69.51,39073.0
2023-04-25 13:40:00,69.52,69.52,69.38,69.51,35289.0,69.52,69.52,69.38,69.51,35289.0
2023-04-25 13:50:00,69.5,69.5,69.41,69.46,34874.0,69.5,69.5,69.41,69.46,34874.0
2023-04-25 14:00:00,69.46,69.55,69.41,69.47,86391.0,69.46,69.55,69.41,69.47,86391.0
2023-04-25 14:10:00,69.47,69.52,69.32,69.33,78477.0,69.47,69.52,69.32,69.33,78477.0
2023-04-25 14:20:00,69.31,69.37,69.07,69.14,39955.0,69.31,69.37,69.07,69.14,39955.0
2023-04-25 14:30:00,69.11,69.24,69.01,69.21,91897.0,69.11,69.24,69.01,69.21,91897.0
2023-04-25 14:40:00,69.21,69.27,69.17,69.23,57946.0,69.21,69.27,69.17,69.23,57946.0
2023-04-25 14:50:00,69.22,69.24,69.0,69.05,86287.0,69.22,69.24,69.0,69.05,86287.0
2023-04-25 15:00:00,69.04,69.09,68.9,68.9,92397.0,69.04,69.09,68.9,68.9,92397.0
2023-04-25 15:10:00,68.92,69.32,68.91,69.25,80495.0,68.92,69.32,68.91,69.25,80495.0
2023-04-25 15:20:00,69.26,69.36,69.23,69.35,140809.0,69.26,69.36,69.23,69.35,140809.0
2023-04-25 15:30:00,69.35,69.47,69.31,69.4,95961.0,69.35,69.47,69.31,69.4,95961.0
2023-04-25 15:40:00,69.4,69.55,69.4,69.45,170002.0,69.4,69.55,69.4,69.45,170002.0
2023-04-25 15:50:00,69.44,69.49,69.23,69.33,424506.0,69.44,69.49,69.23,69.33,424506.0
2023-04-26 09:30:00,68.61,68.8,67.99,68.01,94042.0,68.61,68.8,67.99,68.01,94042.0
2023-04-26 09:40:00,68.07,68.4,67.76,67.85,113402.0,68.07,68.4,67.76,67.85,113402.0
2023-04-26 09:50:00,67.86,67.87,67.32,67.49,95185.0,67.86,67.87,67.32,67.49,95185.0
2023-04-26 10:00:00,67.46,67.81,67.37,67.61,88368.0,67.46,67.81,67.37,67.61,88368.0
2023-04-26 10:10:00,67.59,67.71,67.44,67.58,86294.0,67.59,67.71,67.44,67.58,86294.0
2023-04-26 10:20:00,67.59,67.84,67.53,67.76,79578.0,67.59,67.84,67.53,67.76,79578.0
2023-04-26 10:30:00,67.76,67.97,67.67,67.75,48297.0,67.76,67.97,67.67,67.75,48297.0
2023-04-26 10:40:00,67.73,67.86,67.68,67.7,41331.0,67.73,67.86,67.68,67.7,41331.0
2023-04-26 10:50:00,67.68,67.82,67.61,67.63,39003.0,67.68,67.82,67.61,67.63,39003.0
2023-04-26 11:00:00,67.63,67.64,67.47,67.54,43621.0,67.63,67.64,67.47,67.54,43621.0
2023-04-26 11:10:00,67.55,67.58,67.33,67.56,87855.0,67.55,67.58,67.33,67.56,87855.0
2023-04-26 11:20:00,67.56,67.76,67.55,67.59,70820.0,67.56,67.76,67.55,67.59,70820.0
2023-04-26 11:30:00,67.58,67.58,67.36,67.47,48938.0,67.58,67.58,67.36,67.47,48938.0
2023-04-26 11:40:00,67.48,67.59,67.41,67.45,49309.0,67.48,67.59,67.41,67.45,49309.0
2023-04-26 11:50:00,67.45,67.45,66.98,66.98,56270.0,67.45,67.45,66.98,66.98,56270.0
2023-04-26 12:00:00,66.96,67.18,66.89,67.16,33450.0,66.96,67.18,66.89,67.16,33450.0
2023-04-26 12:10:00,67.16,67.17,66.9,66.9,34080.0,67.16,67.17,66.9,66.9,34080.0
2023-04-26 12:20:00,66.83,66.89,66.65,66.84,44875.0,66.83,66.89,66.65,66.84,44875.0
2023-04-26 12:30:00,66.84,66.9,66.81,66.86,30940.0,66.84,66.9,66.81,66.86,30940.0
2023-04-26 12:40:00,66.86,66.92,66.81,66.86,25084.0,66.86,66.92,66.81,66.86,25084.0
2023-04-26 12:50:00,66.86,66.92,66.73,66.77,32864.0,66.86,66.92,66.73,66.77,32864.0
2023-04-26 13:00:00,66.76,66.9,66.72,66.74,43637.0,66.76,66.9,66.72,66.74,43637.0
2023-04-26 13:10:00,66.74,66.75,66.64,66.66,28238.0,66.74,66.75,66.64,66.66,28238.0
2023-04-26 13:20:00,66.66,66.72,66.55,66.7,38258.0,66.66,66.72,66.55,66.7,38258.0
2023-04-26 13:30:00,66.71,66.91,66.71,66.9,17229.0,66.71,66.91,66.71,66.9,17229.0
2023-04-26 13:40:00,66.89,66.99,66.82,66.83,28366.0,66.89,66.99,66.82,66.83,28366.0
2023-04-26 13:50:00,66.82,66.89,66.73,66.85,46179.0,66.82,66.89,66.73,66.85,46179.0
2023-04-26 14:00:00,66.85,66.96,66.77,66.93,43034.0,66.85,66.96,66.77,66.93,43034.0
2023-04-26 14:10:00,66.95,66.95,66.62,66.64,32875.0,66.95,66.95,66.62,66.64,32875.0
2023-04-26 14:20:00,66.63,66.67,66.46,66.62,64255.0,66.63,66.67,66.46,66.62,64255.0
2023-04-26 14:30:00,66.64,66.81,66.55,66.57,42441.0,66.64,66.81,66.55,66.57,42441.0
2023-04-26 14:40:00,66.57,66.61,66.43,66.43,38396.0,66.57,66.61,66.43,66.43,38396.0
2023-04-26 14:50:00,66.43,66.59,66.41,66.55,50714.0,66.43,66.59,66.41,66.55,50714.0
2023-04-26 15:00:00,66.55,66.77,66.53,66.76,56417.0,66.55,66.77,66.53,66.76,56417.0
2023-04-26 15:10:00,66.77,66.86,66.73,66.84,57892.0,66.77,66.86,66.73,66.84,57892.0
2023-04-26 15:20:00,66.84,66.92,66.83,66.91,82894.0,66.84,66.92,66.83,66.91,82894.0
2023-04-26 15:30:00,66.91,66.93,66.76,66.84,98294.0,66.91,66.93,66.76,66.84,98294.0
2023-04-26 15:40:00,66.85,66.86,66.68,66.73,117150.0,66.85,66.86,66.68,66.73,117150.0
2023-04-26 15:50:00,66.73,66.77,66.63,66.64,354460.0,66.73,66.77,66.63,66.64,354460.0
2023-04-27 09:30:00,66.59,67.45,66.59,67.35,66649.0,66.59,67.45,66.59,67.35,66649.0
2023-04-27 09:40:00,67.23,67.75,67.16,67.71,45758.0,67.23,67.75,67.16,67.71,45758.0
2023-04-27 09:50:00,67.73,68.19,67.65,68.0,56342.0,67.73,68.19,67.65,68.0,56342.0
2023-04-27 10:00:00,68.04,68.07,67.6,67.67,38073.0,68.04,68.07,67.6,67.67,38073.0
2023-04-27 10:10:00,67.67,67.72,67.31,67.37,40196.0,67.67,67.72,67.31,67.37,40196.0
2023-04-27 10:20:00,67.37,67.44,67.26,67.31,31489.0,67.37,67.44,67.26,67.31,31489.0
2023-04-27 10:30:00,67.35,67.51,67.25,67.45,36283.0,67.35,67.51,67.25,67.45,36283.0
2023-04-27 10:40:00,67.46,67.46,67.18,67.31,22479.0,67.46,67.46,67.18,67.31,22479.0
2023-04-27 10:50:00,67.3,67.47,67.28,67.46,33230.0,67.3,67.47,67.28,67.46,33230.0
2023-04-27 11:00:00,67.48,67.64,67.44,67.5,45624.0,67.48,67.64,67.44,67.5,45624.0
2023-04-27 11:10:00,67.51,67.51,67.28,67.32,19868.0,67.51,67.51,67.28,67.32,19868.0
2023-04-27 11:20:00,67.33,67.55,67.29,67.49,30553.0,67.33,67.55,67.29,67.49,30553.0
2023-04-27 11:30:00,67.52,67.68,67.51,67.59,43249.0,67.52,67.68,67.51,67.59,43249.0
2023-04-27 11:40:00,67.57,67.97,67.57,67.91,66698.0,67.57,67.97,67.57,67.91,66698.0
2023-04-27 11:50:00,67.94,68.22,67.94,68.2,41750.0,67.94,68.22,67.94,68.2,41750.0
2023-04-27 12:00:00,68.2,68.37,68.14,68.3,47128.0,68.2,68.37,68.14,68.3,47128.0
2023-04-27 12:10:00,68.31,68.36,68.25,68.31,44477.0,68.31,68.36,68.25,68.31,44477.0
2023-04-27 12:20:00,68.31,68.35,68.25,68.27,26492.0,68.31,68.35,68.25,68.27,26492.0
2023-04-27 12:30:00,68.26,68.38,68.26,68.34,50296.0,68.26,68.38,68.26,68.34,50296.0
2023-04-27 12:40:00,68.34,68.38,68.31,68.37,34408.0,68.34,68.38,68.31,68.37,34408.0
2023-04-27 12:50:00,68.38,68.44,68.3,68.44,70592.0,68.38,68.44,68.3,68.44,70592.0
2023-04-27 13:00:00,68.46,68.47,68.38,68.46,40312.0,68.46,68.47,68.38,68.46,40312.0
2023-04-27 13:10:00,68.47,68.52,68.4,68.4,33824.0,68.47,68.52,68.4,68.4,33824.0
2023-04-27 13:20:00,68.39,68.51,68.37,68.45,40734.0,68.39,68.51,68.37,68.45,40734.0
2023-04-27 13:30:00,68.45,68.45,68.37,68.42,32150.0,68.45,68.45,68.37,68.42,32150.0
2023-04-27 13:40:00,68.42,68.49,68.4,68.48,43267.0,68.42,68.49,68.4,68.48,43267.0
2023-04-27 13:50:00,68.48,68.54,68.46,68.48,36025.0,68.48,68.54,68.46,68.48,36025.0
2023-04-27 14:00:00,68.48,68.56,68.42,68.55,50855.0,68.48,68.56,68.42,68.55,50855.0
2023-04-27 14:10:00,68.54,68.67,68.53,68.67,30789.0,68.54,68.67,68.53,68.67,30789.0
2023-04-27 14:20:00,68.67,68.67,68.55,68.58,30010.0,68.67,68.67,68.55,68.58,30010.0
2023-04-27 14:30:00,68.58,68.76,68.57,68.73,75578.0,68.58,68.76,68.57,68.73,75578.0
2023-04-27 14:40:00,68.73,68.81,68.71,68.77,58819.0,68.73,68.81,68.71,68.77,58819.0
2023-04-27 14:50:00,68.79,68.85,68.72,68.84,50810.0,68.79,68.85,68.72,68.84,50810.0
2023-04-27 15:00:00,68.84,68.86,68.67,68.71,95077.0,68.84,68.86,68.67,68.71,95077.0
2023-04-27 15:10:00,68.71,68.71,68.56,68.6,39777.0,68.71,68.71,68.56,68.6,39777.0
2023-04-27 15:20:00,68.61,68.63,68.52,68.62,47845.0,68.61,68.63,68.52,68.62,47845.0
2023-04-27 15:30:00,68.61,68.71,68.56,68.65,82101.0,68.61,68.71,68.56,68.65,82101.0
2023-04-27 15:40:00,68.65,68.73,68.64,68.71,112581.0,68.65,68.73,68.64,68.71,112581.0
2023-04-27 15:50:00,68.7,68.72,68.5,68.5,304122.0,68.7,68.72,68.5,68.5,304122.0
2023-04-28 09:30:00,68.6,68.6,68.02,68.3,72117.0,68.6,68.6,68.02,68.3,72117.0
2023-04-28 09:40:00,68.36,68.65,68.33,68.52,38009.0,68.36,68.65,68.33,68.52,38009.0
2023-04-28 09:50:00,68.56,68.68,68.41,68.68,24377.0,68.56,68.68,68.41,68.68,24377.0
2023-04-28 10:00:00,68.68,68.87,68.64,68.87,30801.0,68.68,68.87,68.64,68.87,30801.0
2023-04-28 10:10:00,68.89,68.96,68.65,68.82,42121.0,68.89,68.96,68.65,68.82,42121.0
2023-04-28 10:20:00,68.83,68.87,68.66,68.87,38243.0,68.83,68.87,68.66,68.87,38243.0
2023-04-28 10:30:00,68.91,69.01,68.67,68.76,65873.0,68.91,69.01,68.67,68.76,65873.0
2023-04-28 10:40:00,68.76,68.9,68.6,68.89,40123.0,68.76,68.9,68.6,68.89,40123.0
2023-04-28 10:50:00,68.9,68.98,68.67,68.71,31536.0,68.9,68.98,68.67,68.71,31536.0
2023-04-28 11:00:00,68.71,68.85,68.58,68.84,44450.0,68.71,68.85,68.58,68.84,44450.0
2023-04-28 11:10:00,68.84,68.96,68.83,68.86,38365.0,68.84,68.96,68.83,68.86,38365.0
2023-04-28 11:20:00,68.87,69.02,68.85,69.02,34369.0,68.87,69.02,68.85,69.02,34369.0
2023-04-28 11:30:00,69.02,69.09,68.93,69.08,19850.0,69.02,69.09,68.93,69.08,19850.0
2023-04-28 11:40:00,69.09,69.09,68.96,69.03,35465.0,69.09,69.09,68.96,69.03,35465.0
2023-04-28 11:50:00,69.03,69.05,68.98,69.0,26374.0,69.03,69.05,68.98,69.0,26374.0
2023-04-28 12:00:00,69.01,69.07,68.92,69.04,54857.0,69.01,69.07,68.92,69.04,54857.0
2023-04-28 12:10:00,69.04,69.14,69.04,69.14,19032.0,69.04,69.14,69.04,69.14,19032.0
2023-04-28 12:20:00,69.13,69.3,69.13,69.3,29294.0,69.13,69.3,69.13,69.3,29294.0
2023-04-28 12:30:00,69.3,69.55,69.3,69.55,58403.0,69.3,69.55,69.3,69.55,58403.0
2023-04-28 12:40:00,69.53,69.54,69.39,69.48,29683.0,69.53,69.54,69.39,69.48,29683.0
2023-04-28 12:50:00,69.48,69.51,69.41,69.41,43326.0,69.48,69.51,69.41,69.41,43326.0
2023-04-28 13:00:00,69.4,69.41,69.29,69.31,24825.0,69.4,69.41,69.29,69.31,24825.0
2023-04-28 13:10:00,69.29,69.34,69.18,69.25,22046.0,69.29,69.34,69.18,69.25,22046.0
2023-04-28 13:20:00,69.26,69.32,69.2,69.28,33348.0,69.26,69.32,69.2,69.28,33348.0
2023-04-28 13:30:00,69.29,69.37,69.26,69.34,23110.0,69.29,69.37,69.26,69.34,23110.0
2023-04-28 13:40:00,69.34,69.39,69.28,69.3,21200.0,69.34,69.39,69.28,69.3,21200.0
2023-04-28 13:50:00,69.3,69.32,69.2,69.31,55194.0,69.3,69.32,69.2,69.31,55194.0
2023-04-28 14:00:00,69.3,69.36,69.28,69.3,18400.0,69.3,69.36,69.28,69.3,18400.0
2023-04-28 14:10:00,69.3,69.31,69.19,69.28,27207.0,69.3,69.31,69.19,69.28,27207.0
2023-04-28 14:20:00,69.29,69.32,69.16,69.17,31638.0,69.29,69.32,69.16,69.17,31638.0
2023-04-28 14:30:00,69.19,69.19,68.87,68.88,36195.0,69.19,69.19,68.87,68.88,36195.0
2023-04-28 14:40:00,68.87,68.92,68.72,68.72,33834.0,68.87,68.92,68.72,68.72,33834.0
2023-04-28 14:50:00,68.74,69.0,68.72,69.0,49408.0,68.74,69.0,68.72,69.0,49408.0
2023-04-28 15:00:00,68.99,69.13,68.97,69.11,58925.0,68.99,69.13,68.97,69.11,58925.0
2023-04-28 15:10:00,69.12,69.18,68.93,68.95,41005.0,69.12,69.18,68.93,68.95,41005.0
2023-04-28 15:20:00,68.94,68.97,68.79,68.81,37488.0,68.94,68.97,68.79,68.81,37488.0
2023-04-28 15:30:00,68.8,68.89,68.76,68.84,47928.0,68.8,68.89,68.76,68.84,47928.0
2023-04-28 15:40:00,68.84,68.86,68.74,68.78,50141.0,68.84,68.86,68.74,68.78,50141.0
2023-04-28 15:50:00,68.78,68.97,68.74,68.93,204122.0,68.78,68.97,68.74,68.93,204122.0
2023-05-01 09:30:00,68.91,69.05,68.7,68.84,149143.0,68.91,69.05,68.7,68.84,149143.0
2023-05-01 09:40:00,68.86,69.12,68.62,69.06,36612.0,68.86,69.12,68.62,69.06,36612.0
2023-05-01 09:50:00,69.04,69.11,68.92,69.02,14654.0,69.04,69.11,68.92,69.02,14654.0
2023-05-01 10:00:00,68.99,69.06,68.86,68.95,17677.0,68.99,69.06,68.86,68.95,17677.0
2023-05-01 10:10:00,68.94,69.04,68.87,68.89,19605.0,68.94,69.04,68.87,68.89,19605.0
2023-05-01 10:20:00,68.87,68.92,68.78,68.79,22038.0,68.87,68.92,68.78,68.79,22038.0
2023-05-01 10:30:00,68.8,68.9,68.72,68.89,26155.0,68.8,68.9,68.72,68.89,26155.0
2023-05-01 10:40:00,68.88,69.07,68.86,69.06,45911.0,68.88,69.07,68.86,69.06,45911.0
2023-05-01 10:50:00,69.07,69.26,69.06,69.19,27200.0,69.07,69.26,69.06,69.19,27200.0
2023-05-01 11:00:00,69.17,69.24,69.09,69.09,30383.0,69.17,69.24,69.09,69.09,30383.0
2023-05-01 11:10:00,69.09,69.11,68.98,69.03,28413.0,69.09,69.11,68.98,69.03,28413.0
2023-05-01 11:20:00,69.0,69.03,68.86,68.87,46822.0,69.0,69.03,68.86,68.87,46822.0
2023-05-01 11:30:00,68.87,68.88,68.8,68.82,16225.0,68.87,68.88,68.8,68.82,16225.0
2023-05-01 11:40:00,68.81,68.86,68.74,68.83,38967.0,68.81,68.86,68.74,68.83,38967.0
2023-05-01 11:50:00,68.82,68.83,68.74,68.74,24854.0,68.82,68.83,68.74,68.74,24854.0
2023-05-01 12:00:00,68.75,68.86,68.73,68.81,25051.0,68.75,68.86,68.73,68.81,25051.0
2023-05-01 12:10:00,68.82,68.86,68.77,68.81,10783.0,68.82,68.86,68.77,68.81,10783.0
2023-05-01 12:20:00,68.81,68.89,68.79,68.82,10868.0,68.81,68.89,68.79,68.82,10868.0
2023-05-01 12:30:00,68.84,69.01,68.84,69.0,19222.0,68.84,69.01,68.84,69.0,19222.0
2023-05-01 12:40:00,68.98,69.01,68.93,69.0,21600.0,68.98,69.01,68.93,69.0,21600.0
2023-05-01 12:50:00,68.99,69.09,68.96,69.08,15076.0,68.99,69.09,68.96,69.08,15076.0
2023-05-01 13:00:00,69.08,69.08,68.98,69.08,20206.0,69.08,69.08,68.98,69.08,20206.0
2023-05-01 13:10:00,69.07,69.2,69.05,69.12,40987.0,69.07,69.2,69.05,69.12,40987.0
2023-05-01 13:20:00,69.11,69.23,69.11,69.15,19038.0,69.11,69.23,69.11,69.15,19038.0
2023-05-01 13:30:00,69.14,69.14,69.08,69.14,12882.0,69.14,69.14,69.08,69.14,12882.0
2023-05-01 13:40:00,69.13,69.24,69.13,69.23,16947.0,69.13,69.24,69.13,69.23,16947.0
2023-05-01 13:50:00,69.23,69.23,69.14,69.18,16936.0,69.23,69.23,69.14,69.18,16936.0
2023-05-01 14:00:00,69.19,69.21,68.95,68.95,15551.0,69.19,69.21,68.95,68.95,15551.0
2023-05-01 14:10:00,68.97,68.99,68.93,68.96,18290.0,68.97,68.99,68.93,68.96,18290.0
2023-05-01 14:20:00,68.95,68.98,68.91,68.95,22596.0,68.95,68.98,68.91,68.95,22596.0
2023-05-01 14:30:00,68.95,68.95,68.75,68.83,37891.0,68.95,68.95,68.75,68.83,37891.0
2023-05-01 14:40:00,68.81,68.87,68.75,68.81,30781.0,68.81,68.87,68.75,68.81,30781.0
2023-05-01 14:50:00,68.81,68.83,68.73,68.79,30540.0,68.81,68.83,68.73,68.79,30540.0
2023-05-01 15:00:00,68.79,68.8,68.73,68.76,22728.0,68.79,68.8,68.73,68.76,22728.0
2023-05-01 15:10:00,68.75,68.84,68.75,68.78,29780.0,68.75,68.84,68.75,68.78,29780.0
2023-05-01 15:20:00,68.77,68.82,68.73,68.81,56992.0,68.77,68.82,68.73,68.81,56992.0
2023-05-01 15:30:00,68.82,68.82,68.68,68.68,36541.0,68.82,68.82,68.68,68.68,36541.0
2023-05-01 15:40:00,68.66,68.73,68.58,68.59,45610.0,68.66,68.73,68.58,68.59,45610.0
2023-05-01 15:50:00,68.59,68.67,68.45,68.61,446342.0,68.59,68.67,68.45,68.61,446342.0
2023-05-02 09:30:00,68.74,68.74,68.1,68.44,52375.0,68.74,68.74,68.1,68.44,52375.0
2023-05-02 09:40:00,68.51,68.89,68.43,68.89,49118.0,68.51,68.89,68.43,68.89,49118.0
2023-05-02 09:50:00,68.89,68.97,68.77,68.96,33137.0,68.89,68.97,68.77,68.96,33137.0
2023-05-02 10:00:00,68.97,69.01,68.6,68.65,76844.0,68.97,69.01,68.6,68.65,76844.0
2023-05-02 10:10:00,68.63,68.75,68.61,68.67,31517.0,68.63,68.75,68.61,68.67,31517.0
2023-05-02 10:20:00,68.67,68.72,68.2,68.27,27899.0,68.67,68.72,68.2,68.27,27899.0
2023-05-02 10:30:00,68.23,68.32,68.06,68.08,63158.0,68.23,68.32,68.06,68.08,63158.0
2023-05-02 10:40:00,68.08,68.19,67.87,68.01,55090.0,68.08,68.19,67.87,68.01,55090.0
2023-05-02 10:50:00,68.0,68.02,67.8,67.84,52263.0,68.0,68.02,67.8,67.84,52263.0
2023-05-02 11:00:00,67.84,67.88,67.62,67.62,16002.0,67.84,67.88,67.62,67.62,16002.0
2023-05-02 11:10:00,67.62,67.65,67.51,67.51,32469.0,67.62,67.65,67.51,67.51,32469.0
2023-05-02 11:20:00,67.5,67.5,67.32,67.39,18931.0,67.5,67.5,67.32,67.39,18931.0
2023-05-02 11:30:00,67.42,67.44,67.25,67.34,13914.0,67.42,67.44,67.25,67.34,13914.0
2023-05-02 11:40:00,67.36,67.53,67.35,67.53,14183.0,67.36,67.53,67.35,67.53,14183.0
2023-05-02 11:50:00,67.55,67.74,67.49,67.73,19573.0,67.55,67.74,67.49,67.73,19573.0
2023-05-02 12:00:00,67.72,67.74,67.57,67.62,17811.0,67.72,67.74,67.57,67.62,17811.0
2023-05-02 12:10:00,67.62,67.62,67.51,67.61,13962.0,67.62,67.62,67.51,67.61,13962.0
2023-05-02 12:20:00,67.6,67.78,67.56,67.75,9143.0,67.6,67.78,67.56,67.75,9143.0
2023-05-02 12:30:00,67.75,67.75,67.58,67.59,8060.0,67.75,67.75,67.58,67.59,8060.0
2023-05-02 12:40:00,67.6,67.67,67.57,67.58,5803.0,67.6,67.67,67.57,67.58,5803.0
2023-05-02 12:50:00,67.6,67.78,67.6,67.76,9113.0,67.6,67.78,67.6,67.76,9113.0
2023-05-02 13:00:00,67.77,67.85,67.73,67.84,9184.0,67.77,67.85,67.73,67.84,9184.0
2023-05-02 13:10:00,67.85,67.98,67.85,67.94,17573.0,67.85,67.98,67.85,67.94,17573.0
2023-05-02 13:20:00,67.96,68.03,67.92,67.97,39456.0,67.96,68.03,67.92,67.97,39456.0
2023-05-02 13:30:00,67.96,68.04,67.95,68.03,16701.0,67.96,68.04,67.95,68.03,16701.0
2023-05-02 13:40:00,68.05,68.15,68.05,68.13,6780.0,68.05,68.15,68.05,68.13,6780.0
2023-05-02 13:50:00,68.13,68.15,68.06,68.08,10305.0,68.13,68.15,68.06,68.08,10305.0
2023-05-02 14:00:00,68.09,68.09,67.96,68.0,15777.0,68.09,68.09,67.96,68.0,15777.0
2023-05-02 14:10:00,68.01,68.04,67.92,68.01,19690.0,68.01,68.04,67.92,68.01,19690.0
2023-05-02 14:20:00,68.02,68.11,67.98,68.11,22542.0,68.02,68.11,67.98,68.11,22542.0
2023-05-02 14:30:00,68.12,68.24,68.11,68.19,20521.0,68.12,68.24,68.11,68.19,20521.0
2023-05-02 14:40:00,68.2,68.28,68.18,68.25,30121.0,68.2,68.28,68.18,68.25,30121.0
2023-05-02 14:50:00,68.25,68.39,68.25,68.39,24464.0,68.25,68.39,68.25,68.39,24464.0
2023-05-02 15:00:00,68.4,68.49,68.35,68.49,18425.0,68.4,68.49,68.35,68.49,18425.0
2023-05-02 15:10:00,68.5,68.56,68.45,68.49,31136.0,68.5,68.56,68.45,68.49,31136.0
2023-05-02 15:20:00,68.5,68.6,68.48,68.57,36759.0,68.5,68.6,68.48,68.57,36759.0
2023-05-02 15:30:00,68.57,68.59,68.5,68.51,44131.0,68.57,68.59,68.5,68.51,44131.0
2023-05-02 15:40:00,68.5,68.58,68.43,68.47,98109.0,68.5,68.58,68.43,68.47,98109.0
2023-05-02 15:50:00,68.46,68.59,68.44,68.49,156891.0,68.46,68.59,68.44,68.49,156891.0
2023-05-03 09:30:00,68.6,69.16,68.3,68.54,79746.0,68.6,69.16,68.3,68.54,79746.0
2023-05-03 09:40:00,68.51,68.66,68.34,68.64,39976.0,68.51,68.66,68.34,68.64,39976.0
2023-05-03 09:50:00,68.65,68.82,68.46,68.48,21814.0,68.65,68.82,68.46,68.48,21814.0
2023-05-03 10:00:00,68.46,68.75,68.45,68.71,55212.0,68.46,68.75,68.45,68.71,55212.0
2023-05-03 10:10:00,68.7,68.82,68.31,68.34,69046.0,68.7,68.82,68.31,68.34,69046.0
2023-05-03 10:20:00,68.36,68.43,68.22,68.23,57426.0,68.36,68.43,68.22,68.23,57426.0
2023-05-03 10:30:00,68.26,68.26,68.1,68.13,39984.0,68.26,68.26,68.1,68.13,39984.0
2023-05-03 10:40:00,68.12,68.14,67.97,68.07,26049.0,68.12,68.14,67.97,68.07,26049.0
2023-05-03 10:50:00,68.1,68.6,68.1,68.57,41758.0,68.1,68.6,68.1,68.57,41758.0
2023-05-03 11:00:00,68.57,68.64,68.44,68.54,41261.0,68.57,68.64,68.44,68.54,41261.0
2023-05-03 11:10:00,68.52,68.61,68.4,68.55,25882.0,68.52,68.61,68.4,68.55,25882.0
2023-05-03 11:20:00,68.55,68.71,68.54,68.67,25802.0,68.55,68.71,68.54,68.67,25802.0
2023-05-03 11:30:00,68.67,68.79,68.64,68.74,21545.0,68.67,68.79,68.64,68.74,21545.0
2023-05-03 11:40:00,68.74,68.8,68.67,68.74,20483.0,68.74,68.8,68.67,68.74,20483.0
2023-05-03 11:50:00,68.72,68.84,68.67,68.82,24245.0,68.72,68.84,68.67,68.82,24245.0
2023-05-03 12:00:00,68.82,69.04,68.79,69.04,14556.0,68.82,69.04,68.79,69.04,14556.0
2023-05-03 12:10:00,69.02,69.04,68.93,68.97,14241.0,69.02,69.04,68.93,68.97,14241.0
2023-05-03 12:20:00,68.96,69.05,68.92,69.04,14216.0,68.96,69.05,68.92,69.04,14216.0
2023-05-03 12:30:00,69.04,69.04,68.95,68.99,13714.0,69.04,69.04,68.95,68.99,13714.0
2023-05-03 12:40:00,69.0,69.01,68.95,68.98,23687.0,69.0,69.01,68.95,68.98,23687.0
2023-05-03 12:50:00,68.97,69.08,68.96,69.06,19898.0,68.97,69.08,68.96,69.06,19898.0
2023-05-03 13:00:00,69.08,69.17,69.04,69.04,17733.0,69.08,69.17,69.04,69.04,17733.0
2023-05-03 13:10:00,69.05,69.24,69.05,69.17,78518.0,69.05,69.24,69.05,69.17,78518.0
2023-05-03 13:20:00,69.17,69.35,69.11,69.34,21518.0,69.17,69.35,69.11,69.34,21518.0
2023-05-03 13:30:00,69.37,69.41,69.28,69.32,28756.0,69.37,69.41,69.28,69.32,28756.0
2023-05-03 13:40:00,69.32,69.42,69.31,69.35,31530.0,69.32,69.42,69.31,69.35,31530.0
2023-05-03 13:50:00,69.36,69.36,69.2,69.2,27392.0,69.36,69.36,69.2,69.2,27392.0
2023-05-03 14:00:00,69.19,69.35,68.92,68.95,35710.0,69.19,69.35,68.92,68.95,35710.0
2023-05-03 14:10:00,68.96,69.04,68.8,69.01,30386.0,68.96,69.04,68.8,69.01,30386.0
2023-05-03 14:20:00,69.01,69.07,68.95,68.98,29710.0,69.01,69.07,68.95,68.98,29710.0
2023-05-03 14:30:00,68.98,69.11,68.8,69.1,41716.0,68.98,69.11,68.8,69.1,41716.0
2023-05-03 14:40:00,69.09,69.29,68.98,69.03,33066.0,69.09,69.29,68.98,69.03,33066.0
2023-05-03 14:50:00,69.03,69.12,68.89,69.01,33878.0,69.03,69.12,68.89,69.01,33878.0
2023-05-03 15:00:00,69.0,69.15,68.83,68.85,39237.0,69.0,69.15,68.83,68.85,39237.0
2023-05-03 15:10:00,68.81,68.91,68.71,68.88,46468.0,68.81,68.91,68.71,68.88,46468.0
2023-05-03 15:20:00,68.85,69.09,68.75,68.87,61077.0,68.85,69.09,68.75,68.87,61077.0
2023-05-03 15:30:00,68.86,68.89,68.76,68.81,110625.0,68.86,68.89,68.76,68.81,110625.0
2023-05-03 15:40:00,68.8,68.86,68.75,68.81,148526.0,68.8,68.86,68.75,68.81,148526.0
2023-05-03 15:50:00,68.81,68.89,68.66,68.73,376379.0,68.81,68.89,68.66,68.73,376379.0
2023-05-04 09:30:00,68.39,68.58,68.21,68.36,43025.0,68.39,68.58,68.21,68.36,43025.0
2023-05-04 09:40:00,68.31,68.39,67.74,67.95,69964.0,68.31,68.39,67.74,67.95,69964.0
2023-05-04 09:50:00,67.99,68.04,67.81,67.81,52854.0,67.99,68.04,67.81,67.81,52854.0
2023-05-04 10:00:00,67.76,67.88,67.65,67.74,43945.0,67.76,67.88,67.65,67.74,43945.0
2023-05-04 10:10:00,67.72,67.84,67.49,67.52,25874.0,67.72,67.84,67.49,67.52,25874.0
2023-05-04 10:20:00,67.52,67.57,67.28,67.37,30360.0,67.52,67.57,67.28,67.37,30360.0
2023-05-04 10:30:00,67.39,67.39,67.11,67.16,38068.0,67.39,67.39,67.11,67.16,38068.0
2023-05-04 10:40:00,67.16,67.41,67.16,67.36,28683.0,67.16,67.41,67.16,67.36,28683.0
2023-05-04 10:50:00,67.35,67.45,67.31,67.39,31378.0,67.35,67.45,67.31,67.39,31378.0
2023-05-04 11:00:00,67.39,67.58,67.29,67.54,18559.0,67.39,67.58,67.29,67.54,18559.0
2023-05-04 11:10:00,67.54,67.6,67.33,67.39,20715.0,67.54,67.6,67.33,67.39,20715.0
2023-05-04 11:20:00,67.38,67.46,67.32,67.42,41110.0,67.38,67.46,67.32,67.42,41110.0
2023-05-04 11:30:00,67.45,67.46,67.12,67.15,51539.0,67.45,67.46,67.12,67.15,51539.0
2023-05-04 11:40:00,67.16,67.17,66.84,67.1,33014.0,67.16,67.17,66.84,67.1,33014.0
2023-05-04 11:50:00,67.11,67.19,67.07,67.15,54940.0,67.11,67.19,67.07,67.15,54940.0
2023-05-04 12:00:00,67.13,67.17,66.94,67.01,23149.0,67.13,67.17,66.94,67.01,23149.0
2023-05-04 12:10:00,66.98,67.05,66.88,67.05,11161.0,66.98,67.05,66.88,67.05,11161.0
2023-05-04 12:20:00,67.04,67.2,67.01,67.15,18894.0,67.04,67.2,67.01,67.15,18894.0
2023-05-04 12:30:00,67.15,67.17,66.98,66.99,21855.0,67.15,67.17,66.98,66.99,21855.0
2023-05-04 12:40:00,66.97,67.0,66.75,66.89,17169.0,66.97,67.0,66.75,66.89,17169.0
2023-05-04 12:50:00,66.9,66.92,66.8,66.9,19350.0,66.9,66.92,66.8,66.9,19350.0
2023-05-04 13:00:00,66.9,67.1,66.87,67.06,23395.0,66.9,67.1,66.87,67.06,23395.0
2023-05-04 13:10:00,67.06,67.12,66.98,67.05,26868.0,67.06,67.12,66.98,67.05,26868.0
2023-05-04 13:20:00,67.06,67.18,67.0,67.06,26584.0,67.06,67.18,67.0,67.06,26584.0
2023-05-04 13:30:00,67.06,67.21,67.05,67.15,33823.0,67.06,67.21,67.05,67.15,33823.0
2023-05-04 13:40:00,67.16,67.16,67.07,67.11,44940.0,67.16,67.16,67.07,67.11,44940.0
2023-05-04 13:50:00,67.1,67.22,67.01,67.2,50448.0,67.1,67.22,67.01,67.2,50448.0
2023-05-04 14:00:00,67.22,67.25,67.18,67.21,24218.0,67.22,67.25,67.18,67.21,24218.0
2023-05-04 14:10:00,67.23,67.29,67.2,67.26,21166.0,67.23,67.29,67.2,67.26,21166.0
2023-05-04 14:20:00,67.28,67.32,67.14,67.14,16400.0,67.28,67.32,67.14,67.14,16400.0
2023-05-04 14:30:00,67.13,67.21,67.07,67.1,23636.0,67.13,67.21,67.07,67.1,23636.0
2023-05-04 14:40:00,67.08,67.09,66.97,67.04,23760.0,67.08,67.09,66.97,67.04,23760.0
2023-05-04 14:50:00,67.04,67.17,67.03,67.17,29605.0,67.04,67.17,67.03,67.17,29605.0
2023-05-04 15:00:00,67.18,67.34,67.18,67.28,23582.0,67.18,67.34,67.18,67.28,23582.0
2023-05-04 15:10:00,67.27,67.29,67.11,67.12,26471.0,67.27,67.29,67.11,67.12,26471.0
2023-05-04 15:20:00,67.12,67.21,67.09,67.21,31342.0,67.12,67.21,67.09,67.21,31342.0
2023-05-04 15:30:00,67.19,67.38,67.18,67.36,46323.0,67.19,67.38,67.18,67.36,46323.0
2023-05-04 15:40:00,67.35,67.36,67.13,67.27,72515.0,67.35,67.36,67.13,67.27,72515.0
2023-05-04 15:50:00,67.27,67.27,67.1,67.22,266842.0,67.27,67.27,67.1,67.22,266842.0
2023-05-05 09:30:00,67.85,68.68,67.76,68.67,46789.0,67.85,68.68,67.76,68.67,46789.0
2023-05-05 09:40:00,68.7,68.8,68.55,68.65,26640.0,68.7,68.8,68.55,68.65,26640.0
2023-05-05 09:50:00,68.6,68.69,68.47,68.55,23075.0,68.6,68.69,68.47,68.55,23075.0
2023-05-05 10:00:00,68.53,68.79,68.5,68.74,26400.0,68.53,68.79,68.5,68.74,26400.0
2023-05-05 10:10:00,68.76,68.81,68.64,68.72,31338.0,68.76,68.81,68.64,68.72,31338.0
2023-05-05 10:20:00,68.74,68.88,68.63,68.63,47657.0,68.74,68.88,68.63,68.63,47657.0
2023-05-05 10:30:00,68.65,68.7,68.47,68.57,27082.0,68.65,68.7,68.47,68.57,27082.0
2023-05-05 10:40:00,68.53,68.56,68.3,68.38,12352.0,68.53,68.56,68.3,68.38,12352.0
2023-05-05 10:50:00,68.37,68.63,68.36,68.53,15058.0,68.37,68.63,68.36,68.53,15058.0
2023-05-05 11:00:00,68.55,68.57,68.29,68.29,23423.0,68.55,68.57,68.29,68.29,23423.0
2023-05-05 11:10:00,68.29,68.31,68.22,68.25,13932.0,68.29,68.31,68.22,68.25,13932.0
2023-05-05 11:20:00,68.27,68.27,68.17,68.26,17622.0,68.27,68.27,68.17,68.26,17622.0
2023-05-05 11:30:00,68.26,68.29,68.19,68.23,7503.0,68.26,68.29,68.19,68.23,7503.0
2023-05-05 11:40:00,68.25,68.27,68.12,68.21,8935.0,68.25,68.27,68.12,68.21,8935.0
2023-05-05 11:50:00,68.2,68.2,68.09,68.13,7151.0,68.2,68.2,68.09,68.13,7151.0
2023-05-05 12:00:00,68.15,68.17,68.07,68.17,13324.0,68.15,68.17,68.07,68.17,13324.0
2023-05-05 12:10:00,68.16,68.16,68.03,68.06,14515.0,68.16,68.16,68.03,68.06,14515.0
2023-05-05 12:20:00,68.06,68.1,68.01,68.06,11206.0,68.06,68.1,68.01,68.06,11206.0
2023-05-05 12:30:00,68.09,68.15,68.06,68.12,16773.0,68.09,68.15,68.06,68.12,16773.0
2023-05-05 12:40:00,68.11,68.15,68.05,68.09,11106.0,68.11,68.15,68.05,68.09,11106.0
2023-05-05 12:50:00,68.1,68.28,68.09,68.25,12395.0,68.1,68.28,68.09,68.25,12395.0
2023-05-05 13:00:00,68.28,68.29,68.21,68.24,9355.0,68.28,68.29,68.21,68.24,9355.0
2023-05-05 13:10:00,68.23,68.27,68.18,68.21,11849.0,68.23,68.27,68.18,68.21,11849.0
2023-05-05 13:20:00,68.22,68.23,68.14,68.16,11128.0,68.22,68.23,68.14,68.16,11128.0
2023-05-05 13:30:00,68.18,68.18,68.07,68.1,9161.0,68.18,68.18,68.07,68.1,9161.0
2023-05-05 13:40:00,68.11,68.15,68.1,68.12,8783.0,68.11,68.15,68.1,68.12,8783.0
2023-05-05 13:50:00,68.13,68.17,68.08,68.16,12667.0,68.13,68.17,68.08,68.16,12667.0
2023-05-05 14:00:00,68.17,68.29,68.17,68.28,11315.0,68.17,68.29,68.17,68.28,11315.0
2023-05-05 14:10:00,68.3,68.32,68.2,68.26,8839.0,68.3,68.32,68.2,68.26,8839.0
2023-05-05 14:20:00,68.24,68.38,68.21,68.34,15316.0,68.24,68.38,68.21,68.34,15316.0
2023-05-05 14:30:00,68.33,68.47,68.33,68.41,11287.0,68.33,68.47,68.33,68.41,11287.0
2023-05-05 14:40:00,68.42,68.59,68.4,68.57,40481.0,68.42,68.59,68.4,68.57,40481.0
2023-05-05 14:50:00,68.56,68.71,68.56,68.6,21517.0,68.56,68.71,68.56,68.6,21517.0
2023-05-05 15:00:00,68.6,68.65,68.58,68.65,12356.0,68.6,68.65,68.58,68.65,12356.0
2023-05-05 15:10:00,68.65,68.65,68.57,68.61,14897.0,68.65,68.65,68.57,68.61,14897.0
2023-05-05 15:20:00,68.62,68.66,68.57,68.61,15104.0,68.62,68.66,68.57,68.61,15104.0
2023-05-05 15:30:00,68.59,68.64,68.49,68.5,20850.0,68.59,68.64,68.49,68.5,20850.0
2023-05-05 15:40:00,68.5,68.61,68.47,68.56,52825.0,68.5,68.61,68.47,68.56,52825.0
2023-05-05 15:50:00,68.57,68.59,68.3,68.4,154385.0,68.57,68.59,68.3,68.4,154385.0
2023-05-08 09:30:00,68.19,68.33,67.82,68.23,47652.0,68.19,68.33,67.82,68.23,47652.0
2023-05-08 09:40:00,68.23,68.58,68.19,68.33,32352.0,68.23,68.58,68.19,68.33,32352.0
2023-05-08 09:50:00,68.36,68.41,68.27,68.3,9627.0,68.36,68.41,68.27,68.3,9627.0
2023-05-08 10:00:00,68.31,68.45,68.23,68.29,32254.0,68.31,68.45,68.23,68.29,32254.0
2023-05-08 10:10:00,68.26,68.38,68.22,68.34,22836.0,68.26,68.38,68.22,68.34,22836.0
2023-05-08 10:20:00,68.34,68.34,68.17,68.21,13955.0,68.34,68.34,68.17,68.21,13955.0
2023-05-08 10:30:00,68.22,68.36,68.21,68.34,13715.0,68.22,68.36,68.21,68.34,13715.0
2023-05-08 10:40:00,68.4,68.46,68.3,68.39,10710.0,68.4,68.46,68.3,68.39,10710.0
2023-05-08 10:50:00,68.4,68.55,68.36,68.48,19369.0,68.4,68.55,68.36,68.48,19369.0
2023-05-08 11:00:00,68.48,68.74,68.48,68.72,21242.0,68.48,68.74,68.48,68.72,21242.0
2023-05-08 11:10:00,68.7,68.7,68.46,68.47,14905.0,68.7,68.7,68.46,68.47,14905.0
2023-05-08 11:20:00,68.46,68.46,68.31,68.33,10726.0,68.46,68.46,68.31,68.33,10726.0
2023-05-08 11:30:00,68.33,68.42,68.28,68.37,16703.0,68.33,68.42,68.28,68.37,16703.0
2023-05-08 11:40:00,68.36,68.4,68.34,68.39,14606.0,68.36,68.4,68.34,68.39,14606.0
2023-05-08 11:50:00,68.4,68.44,68.22,68.22,13917.0,68.4,68.44,68.22,68.22,13917.0
2023-05-08 12:00:00,68.22,68.28,68.14,68.16,13826.0,68.22,68.28,68.14,68.16,13826.0
2023-05-08 12:10:00,68.14,68.31,68.13,68.29,11580.0,68.14,68.31,68.13,68.29,11580.0
2023-05-08 12:20:00,68.29,68.4,68.28,68.4,14125.0,68.29,68.4,68.28,68.4,14125.0
2023-05-08 12:30:00,68.4,68.4,68.31,68.31,9148.0,68.4,68.4,68.31,68.31,9148.0
2023-05-08 12:40:00,68.29,68.29,68.17,68.18,12035.0,68.29,68.29,68.17,68.18,12035.0
2023-05-08 12:50:00,68.18,68.29,68.18,68.28,11260.0,68.18,68.29,68.18,68.28,11260.0
2023-05-08 13:00:00,68.29,68.44,68.29,68.37,8079.0,68.29,68.44,68.29,68.37,8079.0
2023-05-08 13:10:00,68.37,68.47,68.34,68.47,9549.0,68.37,68.47,68.34,68.47,9549.0
2023-05-08 13:20:00,68.45,68.45,68.36,68.36,11345.0,68.45,68.45,68.36,68.36,11345.0
2023-05-08 13:30:00,68.35,68.48,68.35,68.47,14590.0,68.35,68.48,68.35,68.47,14590.0
2023-05-08 13:40:00,68.48,68.63,68.48,68.56,13488.0,68.48,68.63,68.48,68.56,13488.0
2023-05-08 13:50:00,68.56,68.6,68.52,68.53,13244.0,68.56,68.6,68.52,68.53,13244.0
2023-05-08 14:00:00,68.54,68.7,68.36,68.43,58425.0,68.54,68.7,68.36,68.43,58425.0
2023-05-08 14:10:00,68.42,68.54,68.4,68.53,10950.0,68.42,68.54,68.4,68.53,10950.0
2023-05-08 14:20:00,68.54,68.65,68.54,68.65,22835.0,68.54,68.65,68.54,68.65,22835.0
2023-05-08 14:30:00,68.67,68.71,68.56,68.56,24873.0,68.67,68.71,68.56,68.56,24873.0
2023-05-08 14:40:00,68.56,68.57,68.51,68.53,13015.0,68.56,68.57,68.51,68.53,13015.0
2023-05-08 14:50:00,68.52,68.6,68.51,68.59,11567.0,68.52,68.6,68.51,68.59,11567.0
2023-05-08 15:00:00,68.59,68.59,68.48,68.51,15547.0,68.59,68.59,68.48,68.51,15547.0
2023-05-08 15:10:00,68.51,68.56,68.46,68.49,31114.0,68.51,68.56,68.46,68.49,31114.0
2023-05-08 15:20:00,68.48,68.5,68.38,68.41,26365.0,68.48,68.5,68.38,68.41,26365.0
2023-05-08 15:30:00,68.42,68.47,68.38,68.42,31349.0,68.42,68.47,68.38,68.42,31349.0
2023-05-08 15:40:00,68.41,68.5,68.38,68.5,41048.0,68.41,68.5,68.38,68.5,41048.0
2023-05-08 15:50:00,68.48,68.48,68.27,68.28,146934.0,68.48,68.48,68.27,68.28,146934.0
2023-05-09 09:30:00,68.24,68.52,68.21,68.44,43685.0,68.24,68.52,68.21,68.44,43685.0
2023-05-09 09:40:00,68.48,68.56,68.34,68.56,16083.0,68.48,68.56,68.34,68.56,16083.0
2023-05-09 09:50:00,68.56,68.8,68.53,68.57,17661.0,68.56,68.8,68.53,68.57,17661.0
2023-05-09 10:00:00,68.57,68.66,68.32,68.33,22860.0,68.57,68.66,68.32,68.33,22860.0
2023-05-09 10:10:00,68.36,68.47,68.34,68.45,25144.0,68.36,68.47,68.34,68.45,25144.0
2023-05-09 10:20:00,68.45,68.47,68.27,68.29,8610.0,68.45,68.47,68.27,68.29,8610.0
2023-05-09 10:30:00,68.3,68.33,68.17,68.25,14512.0,68.3,68.33,68.17,68.25,14512.0
2023-05-09 10:40:00,68.24,68.39,68.21,68.24,6322.0,68.24,68.39,68.21,68.24,6322.0
2023-05-09 10:50:00,68.23,68.24,68.08,68.08,7745.0,68.23,68.24,68.08,68.08,7745.0
2023-05-09 11:00:00,68.09,68.13,68.06,68.1,4254.0,68.09,68.13,68.06,68.1,4254.0
2023-05-09 11:10:00,68.12,68.12,67.98,68.0,9898.0,68.12,68.12,67.98,68.0,9898.0
2023-05-09 11:20:00,68.01,68.06,68.0,68.02,5525.0,68.01,68.06,68.0,68.02,5525.0
2023-05-09 11:30:00,68.04,68.06,67.97,67.97,8847.0,68.04,68.06,67.97,67.97,8847.0
2023-05-09 11:40:00,67.96,67.96,67.83,67.84,9898.0,67.96,67.96,67.83,67.84,9898.0
2023-05-09 11:50:00,67.85,67.87,67.68,67.73,17400.0,67.85,67.87,67.68,67.73,17400.0
2023-05-09 12:00:00,67.71,67.71,67.6,67.61,11651.0,67.71,67.71,67.6,67.61,11651.0
2023-05-09 12:10:00,67.63,67.74,67.62,67.74,5993.0,67.63,67.74,67.62,67.74,5993.0
2023-05-09 12:20:00,67.73,67.73,67.64,67.66,6838.0,67.73,67.73,67.64,67.66,6838.0
2023-05-09 12:30:00,67.67,67.72,67.65,67.7,5521.0,67.67,67.72,67.65,67.7,5521.0
2023-05-09 12:40:00,67.73,67.75,67.72,67.75,3497.0,67.73,67.75,67.72,67.75,3497.0
2023-05-09 12:50:00,67.75,67.88,67.74,67.87,5962.0,67.75,67.88,67.74,67.87,5962.0
2023-05-09 13:00:00,67.88,68.01,67.87,67.99,9484.0,67.88,68.01,67.87,67.99,9484.0
2023-05-09 13:10:00,67.99,68.02,67.92,67.99,9015.0,67.99,68.02,67.92,67.99,9015.0
2023-05-09 13:20:00,67.99,68.02,67.91,68.0,7828.0,67.99,68.02,67.91,68.0,7828.0
2023-05-09 13:30:00,68.0,68.03,67.97,67.98,6206.0,68.0,68.03,67.97,67.98,6206.0
2023-05-09 13:40:00,67.98,68.02,67.98,68.0,5859.0,67.98,68.02,67.98,68.0,5859.0
2023-05-09 13:50:00,67.99,68.02,67.98,67.99,3376.0,67.99,68.02,67.98,67.99,3376.0
2023-05-09 14:00:00,67.99,68.03,67.91,67.92,9988.0,67.99,68.03,67.91,67.92,9988.0
2023-05-09 14:10:00,67.89,67.92,67.85,67.9,7102.0,67.89,67.92,67.85,67.9,7102.0
2023-05-09 14:20:00,67.91,67.92,67.85,67.92,6464.0,67.91,67.92,67.85,67.92,6464.0
2023-05-09 14:30:00,67.92,67.92,67.84,67.84,6119.0,67.92,67.92,67.84,67.84,6119.0
2023-05-09 14:40:00,67.84,67.88,67.78,67.8,8069.0,67.84,67.88,67.78,67.8,8069.0
2023-05-09 14:50:00,67.81,67.81,67.65,67.69,11279.0,67.81,67.81,67.65,67.69,11279.0
2023-05-09 15:00:00,67.69,67.73,67.68,67.71,15211.0,67.69,67.73,67.68,67.71,15211.0
2023-05-09 15:10:00,67.71,67.86,67.7,67.78,26957.0,67.71,67.86,67.7,67.78,26957.0
2023-05-09 15:20:00,67.78,67.85,67.76,67.83,19704.0,67.78,67.85,67.76,67.83,19704.0
2023-05-09 15:30:00,67.85,67.92,67.85,67.88,19735.0,67.85,67.92,67.85,67.88,19735.0
2023-05-09 15:40:00,67.88,67.88,67.68,67.68,38890.0,67.88,67.88,67.68,67.68,38890.0
2023-05-09 15:50:00,67.64,67.66,67.38,67.61,341542.0,67.64,67.66,67.38,67.61,341542.0
2023-05-10 09:30:00,67.71,67.93,67.53,67.72,41502.0,67.71,67.93,67.53,67.72,41502.0
2023-05-10 09:40:00,67.68,67.71,67.13,67.23,27286.0,67.68,67.71,67.13,67.23,27286.0
2023-05-10 09:50:00,67.25,67.57,67.16,67.56,9763.0,67.25,67.57,67.16,67.56,9763.0
2023-05-10 10:00:00,67.57,67.7,67.45,67.56,29806.0,67.57,67.7,67.45,67.56,29806.0
2023-05-10 10:10:00,67.56,67.64,67.39,67.42,17309.0,67.56,67.64,67.39,67.42,17309.0
2023-05-10 10:20:00,67.41,67.5,67.38,67.4,22986.0,67.41,67.5,67.38,67.4,22986.0
2023-05-10 10:30:00,67.4,67.46,67.34,67.36,16223.0,67.4,67.46,67.34,67.36,16223.0
2023-05-10 10:40:00,67.37,67.5,67.22,67.5,45855.0,67.37,67.5,67.22,67.5,45855.0
2023-05-10 10:50:00,67.45,67.66,67.43,67.59,26828.0,67.45,67.66,67.43,67.59,26828.0
2023-05-10 11:00:00,67.6,67.73,67.59,67.64,10172.0,67.6,67.73,67.59,67.64,10172.0
2023-05-10 11:10:00,67.65,67.72,67.64,67.69,10451.0,67.65,67.72,67.64,67.69,10451.0
2023-05-10 11:20:00,67.7,67.7,67.58,67.58,9840.0,67.7,67.7,67.58,67.58,9840.0
2023-05-10 11:30:00,67.6,67.68,67.54,67.65,10742.0,67.6,67.68,67.54,67.65,10742.0
2023-05-10 11:40:00,67.66,67.75,67.65,67.7,14593.0,67.66,67.75,67.65,67.7,14593.0
2023-05-10 11:50:00,67.69,67.74,67.69,67.7,9532.0,67.69,67.74,67.69,67.7,9532.0
2023-05-10 12:00:00,67.7,67.81,67.66,67.73,11800.0,67.7,67.81,67.66,67.73,11800.0
2023-05-10 12:10:00,67.72,67.77,67.57,67.6,22102.0,67.72,67.77,67.57,67.6,22102.0
2023-05-10 12:20:00,67.6,67.72,67.58,67.7,17139.0,67.6,67.72,67.58,67.7,17139.0
2023-05-10 12:30:00,67.7,67.73,67.54,67.55,23925.0,67.7,67.73,67.54,67.55,23925.0
2023-05-10 12:40:00,67.56,67.66,67.48,67.48,11263.0,67.56,67.66,67.48,67.48,11263.0
2023-05-10 12:50:00,67.48,67.5,67.37,67.44,15324.0,67.48,67.5,67.37,67.44,15324.0
2023-05-10 13:00:00,67.45,67.47,67.33,67.34,7299.0,67.45,67.47,67.33,67.34,7299.0
2023-05-10 13:10:00,67.34,67.43,67.3,67.41,10413.0,67.34,67.43,67.3,67.41,10413.0
2023-05-10 13:20:00,67.41,67.41,67.21,67.24,11576.0,67.41,67.41,67.21,67.24,11576.0
2023-05-10 13:30:00,67.22,67.3,67.15,67.16,11379.0,67.22,67.3,67.15,67.16,11379.0
2023-05-10 13:40:00,67.15,67.16,67.03,67.07,36083.0,67.15,67.16,67.03,67.07,36083.0
2023-05-10 13:50:00,67.03,67.06,66.95,67.03,35831.0,67.03,67.06,66.95,67.03,35831.0
2023-05-10 14:00:00,67.04,67.19,67.03,67.12,27399.0,67.04,67.19,67.03,67.12,27399.0
2023-05-10 14:10:00,67.13,67.15,67.04,67.07,51062.0,67.13,67.15,67.04,67.07,51062.0
2023-05-10 14:20:00,67.07,67.07,66.83,66.92,16676.0,67.07,67.07,66.83,66.92,16676.0
2023-05-10 14:30:00,66.93,66.99,66.9,66.93,11959.0,66.93,66.99,66.9,66.93,11959.0
2023-05-10 14:40:00,66.93,67.05,66.93,66.97,14487.0,66.93,67.05,66.93,66.97,14487.0
2023-05-10 14:50:00,66.98,67.06,66.97,67.04,16123.0,66.98,67.06,66.97,67.04,16123.0
2023-05-10 15:00:00,67.03,67.08,67.02,67.06,13722.0,67.03,67.08,67.02,67.06,13722.0
2023-05-10 15:10:00,67.06,67.08,66.99,67.04,13812.0,67.06,67.08,66.99,67.04,13812.0
2023-05-10 15:20:00,67.04,67.12,67.02,67.02,41543.0,67.04,67.12,67.02,67.02,41543.0
2023-05-10 15:30:00,67.01,67.14,66.97,67.03,62269.0,67.01,67.14,66.97,67.03,62269.0
2023-05-10 15:40:00,67.01,67.08,66.92,66.92,54161.0,67.01,67.08,66.92,66.92,54161.0
2023-05-10 15:50:00,66.91,66.95,66.77,66.85,177471.0,66.91,66.95,66.77,66.85,177471.0
2023-05-11 09:30:00,66.52,66.76,66.38,66.75,28223.0,66.52,66.76,66.38,66.75,28223.0
2023-05-11 09:40:00,66.8,66.97,66.72,66.79,29233.0,66.8,66.97,66.72,66.79,29233.0
2023-05-11 09:50:00,66.77,66.87,66.67,66.67,20269.0,66.77,66.87,66.67,66.67,20269.0
2023-05-11 10:00:00,66.67,66.68,66.53,66.6,21302.0,66.67,66.68,66.53,66.6,21302.0
2023-05-11 10:10:00,66.59,66.76,66.58,66.68,25828.0,66.59,66.76,66.58,66.68,25828.0
2023-05-11 10:20:00,66.66,66.75,66.55,66.67,56436.0,66.66,66.75,66.55,66.67,56436.0
2023-05-11 10:30:00,66.67,66.67,66.38,66.48,61750.0,66.67,66.67,66.38,66.48,61750.0
2023-05-11 10:40:00,66.49,66.6,66.47,66.56,39195.0,66.49,66.6,66.47,66.56,39195.0
2023-05-11 10:50:00,66.58,66.77,66.53,66.77,55856.0,66.58,66.77,66.53,66.77,55856.0
2023-05-11 11:00:00,66.78,66.96,66.78,66.88,57885.0,66.78,66.96,66.78,66.88,57885.0
2023-05-11 11:10:00,66.88,66.88,66.75,66.76,46326.0,66.88,66.88,66.75,66.76,46326.0
2023-05-11 11:20:00,66.75,66.87,66.74,66.8,41159.0,66.75,66.87,66.74,66.8,41159.0
2023-05-11 11:30:00,66.8,66.94,66.8,66.89,37662.0,66.8,66.94,66.8,66.89,37662.0
2023-05-11 11:40:00,66.88,67.02,66.85,66.99,42307.0,66.88,67.02,66.85,66.99,42307.0
2023-05-11 11:50:00,66.99,67.11,66.98,67.04,39047.0,66.99,67.11,66.98,67.04,39047.0
2023-05-11 12:00:00,67.05,67.06,66.94,66.95,54255.0,67.05,67.06,66.94,66.95,54255.0
2023-05-11 12:10:00,66.95,66.97,66.88,66.88,41860.0,66.95,66.97,66.88,66.88,41860.0
2023-05-11 12:20:00,66.87,66.95,66.8,66.84,43510.0,66.87,66.95,66.8,66.84,43510.0
2023-05-11 12:30:00,66.84,66.95,66.81,66.92,47325.0,66.84,66.95,66.81,66.92,47325.0
2023-05-11 12:40:00,66.91,67.08,66.87,67.07,35378.0,66.91,67.08,66.87,67.07,35378.0
2023-05-11 12:50:00,67.07,67.11,67.02,67.07,35070.0,67.07,67.11,67.02,67.07,35070.0
2023-05-11 13:00:00,67.07,67.1,67.04,67.05,35911.0,67.07,67.1,67.04,67.05,35911.0
2023-05-11 13:10:00,67.06,67.08,67.0,67.04,41133.0,67.06,67.08,67.0,67.04,41133.0
2023-05-11 13:20:00,67.03,67.17,66.95,67.15,45906.0,67.03,67.17,66.95,67.15,45906.0
2023-05-11 13:30:00,67.14,67.21,67.11,67.2,45497.0,67.14,67.21,67.11,67.2,45497.0
2023-05-11 13:40:00,67.19,67.26,67.09,67.11,59762.0,67.19,67.26,67.09,67.11,59762.0
2023-05-11 13:50:00,67.1,67.15,67.01,67.15,49930.0,67.1,67.15,67.01,67.15,49930.0
2023-05-11 14:00:00,67.15,67.22,67.11,67.17,50628.0,67.15,67.22,67.11,67.17,50628.0
2023-05-11 14:10:00,67.17,67.23,67.16,67.17,39384.0,67.17,67.23,67.16,67.17,39384.0
2023-05-11 14:20:00,67.17,67.25,67.14,67.18,47083.0,67.17,67.25,67.14,67.18,47083.0
2023-05-11 14:30:00,67.19,67.25,67.13,67.22,47240.0,67.19,67.25,67.13,67.22,47240.0
2023-05-11 14:40:00,67.23,67.34,67.23,67.32,44444.0,67.23,67.34,67.23,67.32,44444.0
2023-05-11 14:50:00,67.33,67.39,67.3,67.33,46767.0,67.33,67.39,67.3,67.33,46767.0
2023-05-11 15:00:00,67.33,67.4,67.27,67.4,48024.0,67.33,67.4,67.27,67.4,48024.0
2023-05-11 15:10:00,67.4,67.42,67.23,67.24,50650.0,67.4,67.42,67.23,67.24,50650.0
2023-05-11 15:20:00,67.24,67.36,67.22,67.35,56082.0,67.24,67.36,67.22,67.35,56082.0
2023-05-11 15:30:00,67.35,67.39,67.32,67.37,67951.0,67.35,67.39,67.32,67.37,67951.0
2023-05-11 15:40:00,67.37,67.44,67.34,67.4,74840.0,67.37,67.44,67.34,67.4,74840.0
2023-05-11 15:50:00,67.4,67.44,67.24,67.37,128380.0,67.4,67.44,67.24,67.37,128380.0
2023-05-12 09:30:00,67.58,67.63,67.17,67.43,40403.0,67.58,67.63,67.17,67.43,40403.0
2023-05-12 09:40:00,67.42,67.42,67.23,67.3,12200.0,67.42,67.42,67.23,67.3,12200.0
2023-05-12 09:50:00,67.28,67.35,67.25,67.31,11288.0,67.28,67.35,67.25,67.31,11288.0
2023-05-12 10:00:00,67.23,67.34,67.19,67.32,55250.0,67.23,67.34,67.19,67.32,55250.0
2023-05-12 10:10:00,67.32,67.4,67.29,67.39,66460.0,67.32,67.4,67.29,67.39,66460.0
2023-05-12 10:20:00,67.39,67.5,67.36,67.46,40232.0,67.39,67.5,67.36,67.46,40232.0
2023-05-12 10:30:00,67.45,67.49,67.27,67.43,48627.0,67.45,67.49,67.27,67.43,48627.0
2023-05-12 10:40:00,67.43,67.48,67.32,67.33,40357.0,67.43,67.48,67.32,67.33,40357.0
2023-05-12 10:50:00,67.33,67.37,67.27,67.32,73806.0,67.33,67.37,67.27,67.32,73806.0
2023-05-12 11:00:00,67.32,67.36,67.22,67.26,53434.0,67.32,67.36,67.22,67.26,53434.0
2023-05-12 11:10:00,67.25,67.25,66.92,66.92,44184.0,67.25,67.25,66.92,66.92,44184.0
2023-05-12 11:20:00,66.92,66.94,66.68,66.69,63237.0,66.92,66.94,66.68,66.69,63237.0
2023-05-12 11:30:00,66.68,66.74,66.54,66.57,81906.0,66.68,66.74,66.54,66.57,81906.0
2023-05-12 11:40:00,66.56,66.57,66.43,66.52,77778.0,66.56,66.57,66.43,66.52,77778.0
2023-05-12 11:50:00,66.52,66.72,66.45,66.72,70320.0,66.52,66.72,66.45,66.72,70320.0
2023-05-12 12:00:00,66.72,66.73,66.48,66.49,43600.0,66.72,66.73,66.48,66.49,43600.0
2023-05-12 12:10:00,66.48,66.49,66.33,66.43,56379.0,66.48,66.49,66.33,66.43,56379.0
2023-05-12 12:20:00,66.43,66.53,66.38,66.45,47767.0,66.43,66.53,66.38,66.45,47767.0
2023-05-12 12:30:00,66.45,66.64,66.41,66.64,49180.0,66.45,66.64,66.41,66.64,49180.0
2023-05-12 12:40:00,66.64,66.65,66.56,66.63,42402.0,66.64,66.65,66.56,66.63,42402.0
2023-05-12 12:50:00,66.63,66.64,66.57,66.62,37003.0,66.63,66.64,66.57,66.62,37003.0
2023-05-12 13:00:00,66.61,66.81,66.56,66.79,33867.0,66.61,66.81,66.56,66.79,33867.0
2023-05-12 13:10:00,66.81,66.86,66.78,66.81,34639.0,66.81,66.86,66.78,66.81,34639.0
2023-05-12 13:20:00,66.81,66.96,66.77,66.91,35275.0,66.81,66.96,66.77,66.91,35275.0
2023-05-12 13:30:00,66.92,66.99,66.8,66.8,46700.0,66.92,66.99,66.8,66.8,46700.0
2023-05-12 13:40:00,66.8,66.84,66.72,66.73,26531.0,66.8,66.84,66.72,66.73,26531.0
2023-05-12 13:50:00,66.72,66.82,66.72,66.75,32253.0,66.72,66.82,66.72,66.75,32253.0
2023-05-12 14:00:00,66.74,66.89,66.7,66.88,31812.0,66.74,66.89,66.7,66.88,31812.0
2023-05-12 14:10:00,66.89,66.92,66.79,66.79,37707.0,66.89,66.92,66.79,66.79,37707.0
2023-05-12 14:20:00,66.78,66.91,66.77,66.87,46397.0,66.78,66.91,66.77,66.87,46397.0
2023-05-12 14:30:00,66.87,66.88,66.78,66.8,39791.0,66.87,66.88,66.78,66.8,39791.0
2023-05-12 14:40:00,66.8,66.88,66.77,66.8,39318.0,66.8,66.88,66.77,66.8,39318.0
2023-05-12 14:50:00,66.8,66.95,66.79,66.91,33708.0,66.8,66.95,66.79,66.91,33708.0
2023-05-12 15:00:00,66.92,67.03,66.9,67.03,44594.0,66.92,67.03,66.9,67.03,44594.0
2023-05-12 15:10:00,67.03,67.09,66.98,67.09,44400.0,67.03,67.09,66.98,67.09,44400.0
2023-05-12 15:20:00,67.09,67.2,67.08,67.2,45963.0,67.09,67.2,67.08,67.2,45963.0
2023-05-12 15:30:00,67.2,67.32,67.19,67.25,49882.0,67.2,67.32,67.19,67.25,49882.0
2023-05-12 15:40:00,67.26,67.3,67.19,67.26,53758.0,67.26,67.3,67.19,67.26,53758.0
2023-05-12 15:50:00,67.25,67.28,67.15,67.16,153533.0,67.25,67.28,67.15,67.16,153533.0
2023-05-15 09:30:00,67.42,67.47,67.04,67.19,43061.0,67.42,67.47,67.04,67.19,43061.0
2023-05-15 09:40:00,67.18,67.21,66.96,67.03,11990.0,67.18,67.21,66.96,67.03,11990.0
2023-05-15 09:50:00,67.03,67.03,66.7,66.76,11689.0,67.03,67.03,66.7,66.76,11689.0
2023-05-15 10:00:00,66.74,66.9,66.71,66.73,35007.0,66.74,66.9,66.71,66.73,35007.0
2023-05-15 10:10:00,66.72,66.77,66.53,66.58,43700.0,66.72,66.77,66.53,66.58,43700.0
2023-05-15 10:20:00,66.58,66.74,66.57,66.61,17048.0,66.58,66.74,66.57,66.61,17048.0
2023-05-15 10:30:00,66.61,66.66,66.41,66.44,12768.0,66.61,66.66,66.41,66.44,12768.0
2023-05-15 10:40:00,66.44,66.56,66.44,66.48,34338.0,66.44,66.56,66.44,66.48,34338.0
2023-05-15 10:50:00,66.48,66.51,66.41,66.45,23411.0,66.48,66.51,66.41,66.45,23411.0
2023-05-15 11:00:00,66.45,66.67,66.45,66.62,22908.0,66.45,66.67,66.45,66.62,22908.0
2023-05-15 11:10:00,66.62,66.63,66.52,66.53,11735.0,66.62,66.63,66.52,66.53,11735.0
2023-05-15 11:20:00,66.53,66.54,66.41,66.51,22953.0,66.53,66.54,66.41,66.51,22953.0
2023-05-15 11:30:00,66.53,66.53,66.45,66.46,10662.0,66.53,66.53,66.45,66.46,10662.0
2023-05-15 11:40:00,66.47,66.51,66.38,66.51,12377.0,66.47,66.51,66.38,66.51,12377.0
2023-05-15 11:50:00,66.51,66.6,66.47,66.6,7549.0,66.51,66.6,66.47,66.6,7549.0
2023-05-15 12:00:00,66.59,66.6,66.48,66.54,12194.0,66.59,66.6,66.48,66.54,12194.0
2023-05-15 12:10:00,66.55,66.74,66.54,66.72,25106.0,66.55,66.74,66.54,66.72,25106.0
2023-05-15 12:20:00,66.72,66.72,66.63,66.66,18618.0,66.72,66.72,66.63,66.66,18618.0
2023-05-15 12:30:00,66.66,66.72,66.63,66.71,13257.0,66.66,66.72,66.63,66.71,13257.0
2023-05-15 12:40:00,66.72,66.94,66.72,66.84,13272.0,66.72,66.94,66.72,66.84,13272.0
2023-05-15 12:50:00,66.84,66.87,66.78,66.86,15776.0,66.84,66.87,66.78,66.86,15776.0
2023-05-15 13:00:00,66.86,66.88,66.82,66.86,8696.0,66.86,66.88,66.82,66.86,8696.0
2023-05-15 13:10:00,66.87,66.94,66.87,66.92,10597.0,66.87,66.94,66.87,66.92,10597.0
2023-05-15 13:20:00,66.93,66.95,66.88,66.88,15174.0,66.93,66.95,66.88,66.88,15174.0
2023-05-15 13:30:00,66.9,66.97,66.85,66.88,22883.0,66.9,66.97,66.85,66.88,22883.0
2023-05-15 13:40:00,66.88,66.89,66.82,66.84,14998.0,66.88,66.89,66.82,66.84,14998.0
2023-05-15 13:50:00,66.84,66.97,66.84,66.96,38731.0,66.84,66.97,66.84,66.96,38731.0
2023-05-15 14:00:00,66.97,66.99,66.93,66.93,7636.0,66.97,66.99,66.93,66.93,7636.0
2023-05-15 14:10:00,66.92,66.96,66.84,66.86,16840.0,66.92,66.96,66.84,66.86,16840.0
2023-05-15 14:20:00,66.87,66.89,66.8,66.81,7946.0,66.87,66.89,66.8,66.81,7946.0
2023-05-15 14:30:00,66.82,66.91,66.79,66.89,11385.0,66.82,66.91,66.79,66.89,11385.0
2023-05-15 14:40:00,66.88,66.95,66.88,66.94,7315.0,66.88,66.95,66.88,66.94,7315.0
2023-05-15 14:50:00,66.94,67.23,66.93,67.2,73784.0,66.94,67.23,66.93,67.2,73784.0
2023-05-15 15:00:00,67.22,67.39,67.21,67.31,41161.0,67.22,67.39,67.21,67.31,41161.0
2023-05-15 15:10:00,67.31,67.37,67.29,67.36,31325.0,67.31,67.37,67.29,67.36,31325.0
2023-05-15 15:20:00,67.35,67.35,67.24,67.25,16514.0,67.35,67.35,67.24,67.25,16514.0
2023-05-15 15:30:00,67.25,67.37,67.25,67.35,30441.0,67.25,67.37,67.25,67.35,30441.0
2023-05-15 15:40:00,67.35,67.35,67.2,67.21,42733.0,67.35,67.35,67.2,67.21,42733.0
2023-05-15 15:50:00,67.19,67.28,67.15,67.23,223458.0,67.19,67.28,67.15,67.23,223458.0
2023-05-16 09:30:00,67.04,67.37,66.96,67.01,31359.0,67.04,67.37,66.96,67.01,31359.0
2023-05-16 09:40:00,67.01,67.09,66.67,66.74,16742.0,67.01,67.09,66.67,66.74,16742.0
2023-05-16 09:50:00,66.76,66.76,66.4,66.52,21187.0,66.76,66.76,66.4,66.52,21187.0
2023-05-16 10:00:00,66.55,66.59,66.41,66.46,23366.0,66.55,66.59,66.41,66.46,23366.0
2023-05-16 10:10:00,66.43,66.43,66.21,66.29,26557.0,66.43,66.43,66.21,66.29,26557.0
2023-05-16 10:20:00,66.32,66.4,66.28,66.36,19521.0,66.32,66.4,66.28,66.36,19521.0
2023-05-16 10:30:00,66.35,66.36,66.2,66.22,21932.0,66.35,66.36,66.2,66.22,21932.0
2023-05-16 10:40:00,66.21,66.28,66.13,66.28,14211.0,66.21,66.28,66.13,66.28,14211.0
2023-05-16 10:50:00,66.27,66.29,66.17,66.22,17301.0,66.27,66.29,66.17,66.22,17301.0
2023-05-16 11:00:00,66.22,66.27,65.96,65.97,31597.0,66.22,66.27,65.96,65.97,31597.0
2023-05-16 11:10:00,65.96,66.07,65.93,66.04,24253.0,65.96,66.07,65.93,66.04,24253.0
2023-05-16 11:20:00,66.03,66.15,66.0,66.01,22657.0,66.03,66.15,66.0,66.01,22657.0
2023-05-16 11:30:00,66.01,66.05,65.98,66.0,45566.0,66.01,66.05,65.98,66.0,45566.0
2023-05-16 11:40:00,66.0,66.0,65.89,65.97,30155.0,66.0,66.0,65.89,65.97,30155.0
2023-05-16 11:50:00,65.97,66.11,65.96,66.01,18673.0,65.97,66.11,65.96,66.01,18673.0
2023-05-16 12:00:00,66.02,66.07,65.9,65.92,25159.0,66.02,66.07,65.9,65.92,25159.0
2023-05-16 12:10:00,65.93,65.98,65.84,65.87,19452.0,65.93,65.98,65.84,65.87,19452.0
2023-05-16 12:20:00,65.86,65.89,65.75,65.83,45107.0,65.86,65.89,65.75,65.83,45107.0
2023-05-16 12:30:00,65.83,65.87,65.75,65.84,13130.0,65.83,65.87,65.75,65.84,13130.0
2023-05-16 12:40:00,65.86,65.89,65.75,65.8,22724.0,65.86,65.89,65.75,65.8,22724.0
2023-05-16 12:50:00,65.8,66.02,65.8,65.99,29042.0,65.8,66.02,65.8,65.99,29042.0
2023-05-16 13:00:00,66.02,66.04,65.95,65.96,14544.0,66.02,66.04,65.95,65.96,14544.0
2023-05-16 13:10:00,65.95,66.09,65.95,66.03,16322.0,65.95,66.09,65.95,66.03,16322.0
2023-05-16 13:20:00,66.02,66.04,65.97,65.99,12772.0,66.02,66.04,65.97,65.99,12772.0
2023-05-16 13:30:00,66.01,66.05,65.98,66.0,16705.0,66.01,66.05,65.98,66.0,16705.0
2023-05-16 13:40:00,65.98,66.01,65.91,66.0,17665.0,65.98,66.01,65.91,66.0,17665.0
2023-05-16 13:50:00,66.0,66.01,65.83,65.88,53374.0,66.0,66.01,65.83,65.88,53374.0
2023-05-16 14:00:00,65.89,65.89,65.74,65.82,33110.0,65.89,65.89,65.74,65.82,33110.0
2023-05-16 14:10:00,65.83,65.85,65.77,65.83,15864.0,65.83,65.85,65.77,65.83,15864.0
2023-05-16 14:20:00,65.83,65.84,65.76,65.81,22759.0,65.83,65.84,65.76,65.81,22759.0
2023-05-16 14:30:00,65.83,65.89,65.81,65.88,11755.0,65.83,65.89,65.81,65.88,11755.0
2023-05-16 14:40:00,65.88,65.96,65.88,65.89,11558.0,65.88,65.96,65.88,65.89,11558.0
2023-05-16 14:50:00,65.89,66.03,65.89,65.97,15865.0,65.89,66.03,65.89,65.97,15865.0
2023-05-16 15:00:00,65.97,66.01,65.92,65.92,17989.0,65.97,66.01,65.92,65.92,17989.0
2023-05-16 15:10:00,65.92,65.96,65.82,65.82,24283.0,65.92,65.96,65.82,65.82,24283.0
2023-05-16 15:20:00,65.81,65.86,65.73,65.77,29040.0,65.81,65.86,65.73,65.77,29040.0
2023-05-16 15:30:00,65.74,65.76,65.59,65.65,54036.0,65.74,65.76,65.59,65.65,54036.0
2023-05-16 15:40:00,65.65,65.72,65.63,65.65,50885.0,65.65,65.72,65.63,65.65,50885.0
2023-05-16 15:50:00,65.65,65.65,65.4,65.45,247956.0,65.65,65.65,65.4,65.45,247956.0
2023-05-17 09:30:00,65.59,65.59,65.34,65.46,61436.0,65.59,65.59,65.34,65.46,61436.0
2023-05-17 09:40:00,65.49,65.59,65.33,65.34,16186.0,65.49,65.59,65.33,65.34,16186.0
2023-05-17 09:50:00,65.34,65.43,65.25,65.36,34218.0,65.34,65.43,65.25,65.36,34218.0
2023-05-17 10:00:00,65.39,65.93,65.38,65.92,41455.0,65.39,65.93,65.38,65.92,41455.0
2023-05-17 10:10:00,65.91,66.09,65.85,65.85,91232.0,65.91,66.09,65.85,65.85,91232.0
2023-05-17 10:20:00,65.85,66.16,65.85,66.16,35206.0,65.85,66.16,65.85,66.16,35206.0
2023-05-17 10:30:00,66.14,66.14,65.9,65.92,45721.0,66.14,66.14,65.9,65.92,45721.0
2023-05-17 10:40:00,65.9,66.07,65.8,65.83,67430.0,65.9,66.07,65.8,65.83,67430.0
2023-05-17 10:50:00,65.85,65.98,65.84,65.91,68240.0,65.85,65.98,65.84,65.91,68240.0
2023-05-17 11:00:00,65.93,66.15,65.93,66.12,32684.0,65.93,66.15,65.93,66.12,32684.0
2023-05-17 11:10:00,66.1,66.13,65.95,66.03,28839.0,66.1,66.13,65.95,66.03,28839.0
2023-05-17 11:20:00,66.02,66.02,65.83,65.97,13536.0,66.02,66.02,65.83,65.97,13536.0
2023-05-17 11:30:00,65.95,66.04,65.93,66.04,20983.0,65.95,66.04,65.93,66.04,20983.0
2023-05-17 11:40:00,66.04,66.12,65.96,66.06,31088.0,66.04,66.12,65.96,66.06,31088.0
2023-05-17 11:50:00,66.06,66.12,66.02,66.06,11869.0,66.06,66.12,66.02,66.06,11869.0
2023-05-17 12:00:00,66.05,66.14,66.01,66.11,21168.0,66.05,66.14,66.01,66.11,21168.0
2023-05-17 12:10:00,66.11,66.13,66.0,66.03,20391.0,66.11,66.13,66.0,66.03,20391.0
2023-05-17 12:20:00,66.04,66.14,66.02,66.04,12079.0,66.04,66.14,66.02,66.04,12079.0
2023-05-17 12:30:00,66.06,66.33,66.06,66.33,18866.0,66.06,66.33,66.06,66.33,18866.0
2023-05-17 12:40:00,66.36,66.5,66.29,66.48,22029.0,66.36,66.5,66.29,66.48,22029.0
2023-05-17 12:50:00,66.49,66.69,66.48,66.57,21394.0,66.49,66.69,66.48,66.57,21394.0
2023-05-17 13:00:00,66.57,66.66,66.55,66.6,12245.0,66.57,66.66,66.55,66.6,12245.0
2023-05-17 13:10:00,66.61,66.63,66.52,66.54,17117.0,66.61,66.63,66.52,66.54,17117.0
2023-05-17 13:20:00,66.55,66.68,66.55,66.65,15153.0,66.55,66.68,66.55,66.65,15153.0
2023-05-17 13:30:00,66.65,66.77,66.65,66.7,16562.0,66.65,66.77,66.65,66.7,16562.0
2023-05-17 13:40:00,66.69,66.8,66.69,66.73,13793.0,66.69,66.8,66.69,66.73,13793.0
2023-05-17 13:50:00,66.72,66.74,66.62,66.63,14650.0,66.72,66.74,66.62,66.63,14650.0
2023-05-17 14:00:00,66.64,66.65,66.51,66.55,16723.0,66.64,66.65,66.51,66.55,16723.0
2023-05-17 14:10:00,66.56,66.71,66.56,66.63,15018.0,66.56,66.71,66.56,66.63,15018.0
2023-05-17 14:20:00,66.65,66.7,66.6,66.62,14421.0,66.65,66.7,66.6,66.62,14421.0
2023-05-17 14:30:00,66.64,66.82,66.59,66.81,30424.0,66.64,66.82,66.59,66.81,30424.0
2023-05-17 14:40:00,66.81,66.95,66.76,66.93,27280.0,66.81,66.95,66.76,66.93,27280.0
2023-05-17 14:50:00,66.93,66.99,66.89,66.98,29581.0,66.93,66.99,66.89,66.98,29581.0
2023-05-17 15:00:00,66.98,67.14,66.97,67.13,60817.0,66.98,67.14,66.97,67.13,60817.0
2023-05-17 15:10:00,67.14,67.25,67.14,67.17,37700.0,67.14,67.25,67.14,67.17,37700.0
2023-05-17 15:20:00,67.17,67.17,67.07,67.12,26952.0,67.17,67.17,67.07,67.12,26952.0
2023-05-17 15:30:00,67.12,67.16,67.0,67.06,50828.0,67.12,67.16,67.0,67.06,50828.0
2023-05-17 15:40:00,67.06,67.31,67.02,67.29,54476.0,67.06,67.31,67.02,67.29,54476.0
2023-05-17 15:50:00,67.3,67.39,67.16,67.2,294890.0,67.3,67.39,67.16,67.2,294890.0
2023-05-18 09:30:00,66.84,66.85,66.27,66.3,32121.0,66.84,66.85,66.27,66.3,32121.0
2023-05-18 09:40:00,66.3,66.3,65.78,65.99,35240.0,66.3,66.3,65.78,65.99,35240.0
2023-05-18 09:50:00,65.98,66.02,65.65,65.7,15003.0,65.98,66.02,65.65,65.7,15003.0
2023-05-18 10:00:00,65.7,65.71,65.53,65.69,25805.0,65.7,65.71,65.53,65.69,25805.0
2023-05-18 10:10:00,65.7,66.29,65.69,66.26,40707.0,65.7,66.29,65.69,66.26,40707.0
2023-05-18 10:20:00,66.28,66.4,66.19,66.28,22584.0,66.28,66.4,66.19,66.28,22584.0
2023-05-18 10:30:00,66.3,66.31,66.15,66.25,9994.0,66.3,66.31,66.15,66.25,9994.0
2023-05-18 10:40:00,66.22,66.31,66.16,66.19,11753.0,66.22,66.31,66.16,66.19,11753.0
2023-05-18 10:50:00,66.24,66.35,66.2,66.2,12301.0,66.24,66.35,66.2,66.2,12301.0
2023-05-18 11:00:00,66.18,66.27,66.03,66.06,11700.0,66.18,66.27,66.03,66.06,11700.0
2023-05-18 11:10:00,66.06,66.08,65.98,66.0,17575.0,66.06,66.08,65.98,66.0,17575.0
2023-05-18 11:20:00,66.0,66.01,65.84,65.88,10168.0,66.0,66.01,65.84,65.88,10168.0
2023-05-18 11:30:00,65.88,65.95,65.8,65.8,16034.0,65.88,65.95,65.8,65.8,16034.0
2023-05-18 11:40:00,65.81,66.05,65.75,66.05,38716.0,65.81,66.05,65.75,66.05,38716.0
2023-05-18 11:50:00,66.03,66.07,65.76,65.82,48718.0,66.03,66.07,65.76,65.82,48718.0
2023-05-18 12:00:00,65.83,65.83,65.6,65.67,15090.0,65.83,65.83,65.6,65.67,15090.0
2023-05-18 12:10:00,65.67,65.8,65.6,65.76,37602.0,65.67,65.8,65.6,65.76,37602.0
2023-05-18 12:20:00,65.76,65.91,65.72,65.88,10486.0,65.76,65.91,65.72,65.88,10486.0
2023-05-18 12:30:00,65.87,65.87,65.71,65.72,10738.0,65.87,65.87,65.71,65.72,10738.0
2023-05-18 12:40:00,65.73,65.78,65.59,65.63,11796.0,65.73,65.78,65.59,65.63,11796.0
2023-05-18 12:50:00,65.62,65.62,65.46,65.54,13298.0,65.62,65.62,65.46,65.54,13298.0
2023-05-18 13:00:00,65.51,65.56,65.47,65.48,10099.0,65.51,65.56,65.47,65.48,10099.0
2023-05-18 13:10:00,65.5,65.58,65.46,65.52,11908.0,65.5,65.58,65.46,65.52,11908.0
2023-05-18 13:20:00,65.49,65.64,65.46,65.46,22950.0,65.49,65.64,65.46,65.46,22950.0
2023-05-18 13:30:00,65.45,65.49,65.35,65.36,21859.0,65.45,65.49,65.35,65.36,21859.0
2023-05-18 13:40:00,65.35,65.35,65.27,65.34,15668.0,65.35,65.35,65.27,65.34,15668.0
2023-05-18 13:50:00,65.33,65.39,65.27,65.36,29376.0,65.33,65.39,65.27,65.36,29376.0
2023-05-18 14:00:00,65.38,65.55,65.38,65.49,57979.0,65.38,65.55,65.38,65.49,57979.0
2023-05-18 14:10:00,65.48,65.56,65.38,65.56,25157.0,65.48,65.56,65.38,65.56,25157.0
2023-05-18 14:20:00,65.56,65.66,65.52,65.58,25255.0,65.56,65.66,65.52,65.58,25255.0
2023-05-18 14:30:00,65.59,65.68,65.55,65.63,37222.0,65.59,65.68,65.55,65.63,37222.0
2023-05-18 14:40:00,65.62,65.63,65.39,65.44,32291.0,65.62,65.63,65.39,65.44,32291.0
2023-05-18 14:50:00,65.43,65.47,65.39,65.41,22643.0,65.43,65.47,65.39,65.41,22643.0
2023-05-18 15:00:00,65.41,65.55,65.41,65.53,86000.0,65.41,65.55,65.41,65.53,86000.0
2023-05-18 15:10:00,65.54,65.74,65.54,65.72,62263.0,65.54,65.74,65.54,65.72,62263.0
2023-05-18 15:20:00,65.72,65.72,65.59,65.64,69508.0,65.72,65.72,65.59,65.64,69508.0
2023-05-18 15:30:00,65.64,65.64,65.48,65.54,75337.0,65.64,65.64,65.48,65.54,75337.0
2023-05-18 15:40:00,65.53,65.7,65.53,65.69,169895.0,65.53,65.7,65.53,65.69,169895.0
2023-05-18 15:50:00,65.69,65.96,65.68,65.8,334122.0,65.69,65.96,65.68,65.8,334122.0
2023-05-19 09:30:00,66.0,66.19,65.69,66.0,173261.0,66.0,66.19,65.69,66.0,173261.0
2023-05-19 09:40:00,65.95,66.24,65.81,66.23,100532.0,65.95,66.24,65.81,66.23,100532.0
2023-05-19 09:50:00,66.23,66.24,65.93,65.93,43922.0,66.23,66.24,65.93,65.93,43922.0
2023-05-19 10:00:00,65.92,65.94,65.63,65.8,59366.0,65.92,65.94,65.63,65.8,59366.0
2023-05-19 10:10:00,65.8,65.91,65.68,65.81,29868.0,65.8,65.91,65.68,65.81,29868.0
2023-05-19 10:20:00,65.81,66.0,65.79,65.98,36727.0,65.81,66.0,65.79,65.98,36727.0
2023-05-19 10:30:00,65.95,66.0,65.87,65.94,35553.0,65.95,66.0,65.87,65.94,35553.0
2023-05-19 10:40:00,65.94,66.09,65.91,66.04,54986.0,65.94,66.09,65.91,66.04,54986.0
2023-05-19 10:50:00,66.03,66.13,66.02,66.04,47222.0,66.03,66.13,66.02,66.04,47222.0
2023-05-19 11:00:00,66.05,66.27,65.98,66.0,42080.0,66.05,66.27,65.98,66.0,42080.0
2023-05-19 11:10:00,66.0,66.06,65.93,65.95,58373.0,66.0,66.06,65.93,65.95,58373.0
2023-05-19 11:20:00,65.95,66.04,65.76,65.76,55581.0,65.95,66.04,65.76,65.76,55581.0
2023-05-19 11:30:00,65.72,65.76,65.47,65.5,26173.0,65.72,65.76,65.47,65.5,26173.0
2023-05-19 11:40:00,65.49,65.65,65.46,65.57,59891.0,65.49,65.65,65.46,65.57,59891.0
2023-05-19 11:50:00,65.58,65.66,65.42,65.45,103719.0,65.58,65.66,65.42,65.45,103719.0
2023-05-19 12:00:00,65.44,65.62,65.44,65.53,43877.0,65.44,65.62,65.44,65.53,43877.0
2023-05-19 12:10:00,65.51,65.57,65.41,65.53,24728.0,65.51,65.57,65.41,65.53,24728.0
2023-05-19 12:20:00,65.55,65.6,65.52,65.56,17335.0,65.55,65.6,65.52,65.56,17335.0
2023-05-19 12:30:00,65.56,65.57,65.44,65.44,64718.0,65.56,65.57,65.44,65.44,64718.0
2023-05-19 12:40:00,65.45,65.59,65.43,65.58,39896.0,65.45,65.59,65.43,65.58,39896.0
2023-05-19 12:50:00,65.57,65.6,65.51,65.52,31475.0,65.57,65.6,65.51,65.52,31475.0
2023-05-19 13:00:00,65.53,65.6,65.5,65.58,26101.0,65.53,65.6,65.5,65.58,26101.0
2023-05-19 13:10:00,65.58,65.63,65.49,65.55,45043.0,65.58,65.63,65.49,65.55,45043.0
2023-05-19 13:20:00,65.55,65.56,65.41,65.45,27544.0,65.55,65.56,65.41,65.45,27544.0
2023-05-19 13:30:00,65.47,65.53,65.32,65.35,43462.0,65.47,65.53,65.32,65.35,43462.0
2023-05-19 13:40:00,65.34,65.37,65.17,65.25,41930.0,65.34,65.37,65.17,65.25,41930.0
2023-05-19 13:50:00,65.26,65.3,65.17,65.17,20485.0,65.26,65.3,65.17,65.17,20485.0
2023-05-19 14:00:00,65.18,65.3,65.15,65.28,30124.0,65.18,65.3,65.15,65.28,30124.0
2023-05-19 14:10:00,65.27,65.27,65.08,65.2,27214.0,65.27,65.27,65.08,65.2,27214.0
2023-05-19 14:20:00,65.2,65.24,65.12,65.12,27783.0,65.2,65.24,65.12,65.12,27783.0
2023-05-19 14:30:00,65.12,65.13,65.04,65.08,31830.0,65.12,65.13,65.04,65.08,31830.0
2023-05-19 14:40:00,65.08,65.16,65.06,65.14,47325.0,65.08,65.16,65.06,65.14,47325.0
2023-05-19 14:50:00,65.17,65.22,65.12,65.18,38993.0,65.17,65.22,65.12,65.18,38993.0
2023-05-19 15:00:00,65.19,65.2,65.05,65.05,47257.0,65.19,65.2,65.05,65.05,47257.0
2023-05-19 15:10:00,65.05,65.12,64.99,65.05,39947.0,65.05,65.12,64.99,65.05,39947.0
2023-05-19 15:20:00,65.05,65.05,64.99,64.99,38968.0,65.05,65.05,64.99,64.99,38968.0
2023-05-19 15:30:00,65.0,65.12,64.97,65.09,74584.0,65.0,65.12,64.97,65.09,74584.0
2023-05-19 15:40:00,65.09,65.32,65.08,65.27,81961.0,65.09,65.32,65.08,65.27,81961.0
2023-05-19 15:50:00,65.28,65.41,65.27,65.41,368364.0,65.28,65.41,65.27,65.41,368364.0
2023-05-22 09:30:00,65.33,65.77,65.33,65.49,42306.0,65.33,65.77,65.33,65.49,42306.0
2023-05-22 09:40:00,65.44,65.52,64.73,64.74,42584.0,65.44,65.52,64.73,64.74,42584.0
2023-05-22 09:50:00,64.76,64.85,64.67,64.76,32936.0,64.76,64.85,64.67,64.76,32936.0
2023-05-22 10:00:00,64.74,65.07,64.68,64.97,32332.0,64.74,65.07,64.68,64.97,32332.0
2023-05-22 10:10:00,65.01,65.35,65.01,65.25,50921.0,65.01,65.35,65.01,65.25,50921.0
2023-05-22 10:20:00,65.25,65.37,65.13,65.32,40716.0,65.25,65.37,65.13,65.32,40716.0
2023-05-22 10:30:00,65.32,65.5,65.32,65.41,22139.0,65.32,65.5,65.32,65.41,22139.0
2023-05-22 10:40:00,65.44,65.54,65.36,65.38,98122.0,65.44,65.54,65.36,65.38,98122.0
2023-05-22 10:50:00,65.38,65.54,65.27,65.36,22041.0,65.38,65.54,65.27,65.36,22041.0
2023-05-22 11:00:00,65.37,65.47,65.29,65.39,36204.0,65.37,65.47,65.29,65.39,36204.0
2023-05-22 11:10:00,65.4,65.47,65.32,65.46,46808.0,65.4,65.47,65.32,65.46,46808.0
2023-05-22 11:20:00,65.47,65.5,65.25,65.33,36990.0,65.47,65.5,65.25,65.33,36990.0
2023-05-22 11:30:00,65.31,65.59,65.31,65.49,51005.0,65.31,65.59,65.31,65.49,51005.0
2023-05-22 11:40:00,65.48,65.53,65.36,65.51,100492.0,65.48,65.53,65.36,65.51,100492.0
2023-05-22 11:50:00,65.5,65.77,65.41,65.68,32380.0,65.5,65.77,65.41,65.68,32380.0
2023-05-22 12:00:00,65.7,65.74,65.63,65.66,18980.0,65.7,65.74,65.63,65.66,18980.0
2023-05-22 12:10:00,65.67,65.73,65.62,65.65,25507.0,65.67,65.73,65.62,65.65,25507.0
2023-05-22 12:20:00,65.64,65.7,65.53,65.53,47760.0,65.64,65.7,65.53,65.53,47760.0
2023-05-22 12:30:00,65.55,65.66,65.54,65.62,25163.0,65.55,65.66,65.54,65.62,25163.0
2023-05-22 12:40:00,65.62,65.75,65.62,65.65,22587.0,65.62,65.75,65.62,65.65,22587.0
2023-05-22 12:50:00,65.65,65.7,65.53,65.54,20051.0,65.65,65.7,65.53,65.54,20051.0
2023-05-22 13:00:00,65.57,65.62,65.41,65.44,14688.0,65.57,65.62,65.41,65.44,14688.0
2023-05-22 13:10:00,65.45,65.46,65.26,65.39,56206.0,65.45,65.46,65.26,65.39,56206.0
2023-05-22 13:20:00,65.38,65.47,65.37,65.44,16455.0,65.38,65.47,65.37,65.44,16455.0
2023-05-22 13:30:00,65.43,65.46,65.3,65.31,42079.0,65.43,65.46,65.3,65.31,42079.0
2023-05-22 13:40:00,65.32,65.33,65.27,65.31,16009.0,65.32,65.33,65.27,65.31,16009.0
2023-05-22 13:50:00,65.31,65.31,65.16,65.17,23438.0,65.31,65.31,65.16,65.17,23438.0
2023-05-22 14:00:00,65.17,65.17,65.06,65.14,25447.0,65.17,65.17,65.06,65.14,25447.0
2023-05-22 14:10:00,65.13,65.28,65.13,65.27,23705.0,65.13,65.28,65.13,65.27,23705.0
2023-05-22 14:20:00,65.26,65.31,65.2,65.28,23415.0,65.26,65.31,65.2,65.28,23415.0
2023-05-22 14:30:00,65.28,65.36,65.26,65.35,16288.0,65.28,65.36,65.26,65.35,16288.0
2023-05-22 14:40:00,65.35,65.5,65.35,65.48,18797.0,65.35,65.5,65.35,65.48,18797.0
2023-05-22 14:50:00,65.49,65.54,65.42,65.49,38388.0,65.49,65.54,65.42,65.49,38388.0
2023-05-22 15:00:00,65.48,65.5,65.27,65.28,36969.0,65.48,65.5,65.27,65.28,36969.0
2023-05-22 15:10:00,65.28,65.28,65.11,65.18,34698.0,65.28,65.28,65.11,65.18,34698.0
2023-05-22 15:20:00,65.17,65.19,65.03,65.05,62711.0,65.17,65.19,65.03,65.05,62711.0
2023-05-22 15:30:00,65.05,65.12,65.0,65.09,118245.0,65.05,65.12,65.0,65.09,118245.0
2023-05-22 15:40:00,65.09,65.17,65.02,65.03,96389.0,65.09,65.17,65.02,65.03,96389.0
2023-05-22 15:50:00,65.03,65.27,65.03,65.2,219526.0,65.03,65.27,65.03,65.2,219526.0
2023-05-23 09:30:00,64.7,64.76,64.26,64.4,42494.0,64.7,64.76,64.26,64.4,42494.0
2023-05-23 09:40:00,64.44,64.64,64.35,64.61,14646.0,64.44,64.64,64.35,64.61,14646.0
2023-05-23 09:50:00,64.6,64.63,64.39,64.42,10525.0,64.6,64.63,64.39,64.42,10525.0
2023-05-23 10:00:00,64.45,64.72,64.39,64.69,29618.0,64.45,64.72,64.39,64.69,29618.0
2023-05-23 10:10:00,64.69,64.79,64.57,64.6,21210.0,64.69,64.79,64.57,64.6,21210.0
2023-05-23 10:20:00,64.62,64.76,64.58,64.7,43415.0,64.62,64.76,64.58,64.7,43415.0
2023-05-23 10:30:00,64.68,64.84,64.64,64.8,45324.0,64.68,64.84,64.64,64.8,45324.0
2023-05-23 10:40:00,64.81,65.01,64.72,64.98,40063.0,64.81,65.01,64.72,64.98,40063.0
2023-05-23 10:50:00,64.99,65.12,64.91,64.98,17661.0,64.99,65.12,64.91,64.98,17661.0
2023-05-23 11:00:00,64.98,65.14,64.97,65.11,22277.0,64.98,65.14,64.97,65.11,22277.0
2023-05-23 11:10:00,65.09,65.11,64.92,64.92,67380.0,65.09,65.11,64.92,64.92,67380.0
2023-05-23 11:20:00,64.92,65.02,64.9,64.96,21936.0,64.92,65.02,64.9,64.96,21936.0
2023-05-23 11:30:00,64.97,65.13,64.95,65.13,11438.0,64.97,65.13,64.95,65.13,11438.0
2023-05-23 11:40:00,65.14,65.4,65.11,65.4,13307.0,65.14,65.4,65.11,65.4,13307.0
2023-05-23 11:50:00,65.4,65.47,65.28,65.31,29483.0,65.4,65.47,65.28,65.31,29483.0
2023-05-23 12:00:00,65.31,65.39,65.16,65.16,26614.0,65.31,65.39,65.16,65.16,26614.0
2023-05-23 12:10:00,65.15,65.15,65.02,65.06,12834.0,65.15,65.15,65.02,65.06,12834.0
2023-05-23 12:20:00,65.06,65.17,65.02,65.17,17903.0,65.06,65.17,65.02,65.17,17903.0
2023-05-23 12:30:00,65.15,65.23,65.07,65.12,17327.0,65.15,65.23,65.07,65.12,17327.0
2023-05-23 12:40:00,65.12,65.2,65.06,65.06,19522.0,65.12,65.2,65.06,65.06,19522.0
2023-05-23 12:50:00,65.06,65.07,64.96,65.04,10554.0,65.06,65.07,64.96,65.04,10554.0
2023-05-23 13:00:00,65.03,65.16,65.03,65.15,22623.0,65.03,65.16,65.03,65.15,22623.0
2023-05-23 13:10:00,65.16,65.17,65.03,65.12,14740.0,65.16,65.17,65.03,65.12,14740.0
2023-05-23 13:20:00,65.11,65.12,64.88,64.91,11829.0,65.11,65.12,64.88,64.91,11829.0
2023-05-23 13:30:00,64.89,64.89,64.76,64.86,12618.0,64.89,64.89,64.76,64.86,12618.0
2023-05-23 13:40:00,64.88,65.01,64.87,64.98,12698.0,64.88,65.01,64.87,64.98,12698.0
2023-05-23 13:50:00,64.98,64.99,64.94,64.96,11131.0,64.98,64.99,64.94,64.96,11131.0
2023-05-23 14:00:00,64.96,65.03,64.96,64.96,13541.0,64.96,65.03,64.96,64.96,13541.0
2023-05-23 14:10:00,64.94,64.96,64.82,64.82,12156.0,64.94,64.96,64.82,64.82,12156.0
2023-05-23 14:20:00,64.81,64.83,64.67,64.76,35108.0,64.81,64.83,64.67,64.76,35108.0
2023-05-23 14:30:00,64.76,64.88,64.74,64.84,16469.0,64.76,64.88,64.74,64.84,16469.0
2023-05-23 14:40:00,64.85,64.88,64.8,64.86,11311.0,64.85,64.88,64.8,64.86,11311.0
2023-05-23 14:50:00,64.86,64.92,64.85,64.92,13923.0,64.86,64.92,64.85,64.92,13923.0
2023-05-23 15:00:00,64.9,64.92,64.81,64.82,30642.0,64.9,64.92,64.81,64.82,30642.0
2023-05-23 15:10:00,64.82,64.86,64.75,64.76,38533.0,64.82,64.86,64.75,64.76,38533.0
2023-05-23 15:20:00,64.75,64.95,64.75,64.93,16826.0,64.75,64.95,64.75,64.93,16826.0
2023-05-23 15:30:00,64.93,65.0,64.87,64.97,47345.0,64.93,65.0,64.87,64.97,47345.0
2023-05-23 15:40:00,64.97,65.09,64.89,65.09,73572.0,64.97,65.09,64.89,65.09,73572.0
2023-05-23 15:50:00,65.1,65.13,65.0,65.04,248119.0,65.1,65.13,65.0,65.04,248119.0
2023-05-24 09:30:00,64.99,65.03,64.27,64.31,38309.0,64.99,65.03,64.27,64.31,38309.0
2023-05-24 09:40:00,64.33,64.55,64.24,64.49,34589.0,64.33,64.55,64.24,64.49,34589.0
2023-05-24 09:50:00,64.5,64.63,64.38,64.45,54426.0,64.5,64.63,64.38,64.45,54426.0
2023-05-24 10:00:00,64.39,64.6,64.3,64.59,40595.0,64.39,64.6,64.3,64.59,40595.0
2023-05-24 10:10:00,64.59,64.84,64.58,64.77,42383.0,64.59,64.84,64.58,64.77,42383.0
2023-05-24 10:20:00,64.79,64.79,64.59,64.7,30541.0,64.79,64.79,64.59,64.7,30541.0
2023-05-24 10:30:00,64.73,64.75,64.62,64.65,49870.0,64.73,64.75,64.62,64.65,49870.0
2023-05-24 10:40:00,64.64,64.73,64.6,64.62,61514.0,64.64,64.73,64.6,64.62,61514.0
2023-05-24 10:50:00,64.63,64.66,64.44,64.44,28619.0,64.63,64.66,64.44,64.44,28619.0
2023-05-24 11:00:00,64.44,64.54,64.35,64.45,373664.0,64.44,64.54,64.35,64.45,373664.0
2023-05-24 11:10:00,64.43,64.53,64.35,64.48,132731.0,64.43,64.53,64.35,64.48,132731.0
2023-05-24 11:20:00,64.48,64.54,64.35,64.36,140957.0,64.48,64.54,64.35,64.36,140957.0
2023-05-24 11:30:00,64.36,64.41,64.28,64.35,33746.0,64.36,64.41,64.28,64.35,33746.0
2023-05-24 11:40:00,64.34,64.48,64.33,64.48,33732.0,64.34,64.48,64.33,64.48,33732.0
2023-05-24 11:50:00,64.48,64.5,64.44,64.44,14987.0,64.48,64.5,64.44,64.44,14987.0
2023-05-24 12:00:00,64.45,64.58,64.43,64.51,24355.0,64.45,64.58,64.43,64.51,24355.0
2023-05-24 12:10:00,64.52,64.6,64.46,64.56,61579.0,64.52,64.6,64.46,64.56,61579.0
2023-05-24 12:20:00,64.56,64.58,64.46,64.48,17473.0,64.56,64.58,64.46,64.48,17473.0
2023-05-24 12:30:00,64.47,64.56,64.46,64.48,15102.0,64.47,64.56,64.46,64.48,15102.0
2023-05-24 12:40:00,64.5,64.53,64.43,64.44,14688.0,64.5,64.53,64.43,64.44,14688.0
2023-05-24 12:50:00,64.45,64.54,64.45,64.54,12772.0,64.45,64.54,64.45,64.54,12772.0
2023-05-24 13:00:00,64.54,64.54,64.47,64.47,15987.0,64.54,64.54,64.47,64.47,15987.0
2023-05-24 13:10:00,64.48,64.57,64.45,64.57,29170.0,64.48,64.57,64.45,64.57,29170.0
2023-05-24 13:20:00,64.58,64.66,64.49,64.51,28738.0,64.58,64.66,64.49,64.51,28738.0
2023-05-24 13:30:00,64.52,64.73,64.51,64.64,83143.0,64.52,64.73,64.51,64.64,83143.0
2023-05-24 13:40:00,64.66,64.75,64.62,64.63,28422.0,64.66,64.75,64.62,64.63,28422.0
2023-05-24 13:50:00,64.62,64.7,64.61,64.65,9865.0,64.62,64.7,64.61,64.65,9865.0
2023-05-24 14:00:00,64.66,64.72,64.62,64.63,14648.0,64.66,64.72,64.62,64.63,14648.0
2023-05-24 14:10:00,64.63,64.78,64.63,64.77,35171.0,64.63,64.78,64.63,64.77,35171.0
2023-05-24 14:20:00,64.78,64.89,64.7,64.71,31679.0,64.78,64.89,64.7,64.71,31679.0
2023-05-24 14:30:00,64.69,64.78,64.63,64.75,16122.0,64.69,64.78,64.63,64.75,16122.0
2023-05-24 14:40:00,64.73,64.85,64.73,64.85,18144.0,64.73,64.85,64.73,64.85,18144.0
2023-05-24 14:50:00,64.84,64.87,64.74,64.77,16593.0,64.84,64.87,64.74,64.77,16593.0
2023-05-24 15:00:00,64.78,64.79,64.69,64.7,19006.0,64.78,64.79,64.69,64.7,19006.0
2023-05-24 15:10:00,64.7,64.93,64.69,64.9,34830.0,64.7,64.93,64.69,64.9,34830.0
2023-05-24 15:20:00,64.91,64.98,64.84,64.88,27889.0,64.91,64.98,64.84,64.88,27889.0
2023-05-24 15:30:00,64.88,65.01,64.73,64.8,37909.0,64.88,65.01,64.73,64.8,37909.0
2023-05-24 15:40:00,64.81,64.82,64.66,64.67,43903.0,64.81,64.82,64.66,64.67,43903.0
2023-05-24 15:50:00,64.67,64.7,64.52,64.64,234132.0,64.67,64.7,64.52,64.64,234132.0
2023-05-25 09:30:00,64.16,64.16,63.41,63.57,49569.0,64.16,64.16,63.41,63.57,49569.0
2023-05-25 09:40:00,63.52,63.69,63.41,63.5,22654.0,63.52,63.69,63.41,63.5,22654.0
2023-05-25 09:50:00,63.51,63.69,63.46,63.68,22919.0,63.51,63.69,63.46,63.68,22919.0
2023-05-25 10:00:00,63.68,63.91,63.58,63.62,59711.0,63.68,63.91,63.58,63.62,59711.0
2023-05-25 10:10:00,63.62,63.73,63.44,63.49,82828.0,63.62,63.73,63.44,63.49,82828.0
2023-05-25 10:20:00,63.48,63.62,63.4,63.62,17395.0,63.48,63.62,63.4,63.62,17395.0
2023-05-25 10:30:00,63.62,63.67,63.49,63.54,25074.0,63.62,63.67,63.49,63.54,25074.0
2023-05-25 10:40:00,63.51,63.61,63.44,63.58,26943.0,63.51,63.61,63.44,63.58,26943.0
2023-05-25 10:50:00,63.6,63.61,63.44,63.5,22031.0,63.6,63.61,63.44,63.5,22031.0
2023-05-25 11:00:00,63.5,63.66,63.43,63.59,12546.0,63.5,63.66,63.43,63.59,12546.0
2023-05-25 11:10:00,63.59,63.62,63.26,63.27,22675.0,63.59,63.62,63.26,63.27,22675.0
2023-05-25 11:20:00,63.29,63.33,63.17,63.28,14548.0,63.29,63.33,63.17,63.28,14548.0
2023-05-25 11:30:00,63.28,63.3,63.16,63.16,16623.0,63.28,63.3,63.16,63.16,16623.0
2023-05-25 11:40:00,63.16,63.46,63.16,63.41,41411.0,63.16,63.46,63.16,63.41,41411.0
2023-05-25 11:50:00,63.41,63.43,63.3,63.4,29612.0,63.41,63.43,63.3,63.4,29612.0
2023-05-25 12:00:00,63.41,63.61,63.41,63.55,61113.0,63.41,63.61,63.41,63.55,61113.0
2023-05-25 12:10:00,63.57,63.64,63.53,63.56,20913.0,63.57,63.64,63.53,63.56,20913.0
2023-05-25 12:20:00,63.57,63.58,63.31,63.37,18534.0,63.57,63.58,63.31,63.37,18534.0
2023-05-25 12:30:00,63.37,63.45,63.27,63.27,69373.0,63.37,63.45,63.27,63.27,69373.0
2023-05-25 12:40:00,63.29,63.29,63.16,63.22,15549.0,63.29,63.29,63.16,63.22,15549.0
2023-05-25 12:50:00,63.2,63.23,62.96,62.97,34691.0,63.2,63.23,62.96,62.97,34691.0
2023-05-25 13:00:00,62.98,63.02,62.82,62.9,61915.0,62.98,63.02,62.82,62.9,61915.0
2023-05-25 13:10:00,62.91,63.02,62.87,62.88,45190.0,62.91,63.02,62.87,62.88,45190.0
2023-05-25 13:20:00,62.9,63.0,62.86,62.97,23528.0,62.9,63.0,62.86,62.97,23528.0
2023-05-25 13:30:00,62.97,63.13,62.97,63.13,158152.0,62.97,63.13,62.97,63.13,158152.0
2023-05-25 13:40:00,63.13,63.28,63.1,63.22,24281.0,63.13,63.28,63.1,63.22,24281.0
2023-05-25 13:50:00,63.22,63.4,63.2,63.39,24244.0,63.22,63.4,63.2,63.39,24244.0
2023-05-25 14:00:00,63.4,63.53,63.16,63.16,47608.0,63.4,63.53,63.16,63.16,47608.0
2023-05-25 14:10:00,63.17,63.36,63.16,63.34,42430.0,63.17,63.36,63.16,63.34,42430.0
2023-05-25 14:20:00,63.34,63.34,63.2,63.2,17977.0,63.34,63.34,63.2,63.2,17977.0
2023-05-25 14:30:00,63.19,63.22,63.0,63.0,31017.0,63.19,63.22,63.0,63.0,31017.0
2023-05-25 14:40:00,63.01,63.08,62.98,63.03,27602.0,63.01,63.08,62.98,63.03,27602.0
2023-05-25 14:50:00,63.03,63.1,62.98,63.09,27081.0,63.03,63.1,62.98,63.09,27081.0
2023-05-25 15:00:00,63.09,63.14,63.06,63.09,28856.0,63.09,63.14,63.06,63.09,28856.0
2023-05-25 15:10:00,63.1,63.18,63.06,63.12,15964.0,63.1,63.18,63.06,63.12,15964.0
2023-05-25 15:20:00,63.1,63.32,63.09,63.3,21177.0,63.1,63.32,63.09,63.3,21177.0
2023-05-25 15:30:00,63.27,63.52,63.27,63.49,40014.0,63.27,63.52,63.27,63.49,40014.0
2023-05-25 15:40:00,63.51,63.6,63.47,63.53,44692.0,63.51,63.6,63.47,63.53,44692.0
2023-05-25 15:50:00,63.52,63.54,63.38,63.4,246189.0,63.52,63.54,63.38,63.4,246189.0
2023-05-26 09:30:00,63.3,63.74,63.11,63.72,44129.0,63.3,63.74,63.11,63.72,44129.0
2023-05-26 09:40:00,63.73,64.11,63.73,63.9,29796.0,63.73,64.11,63.73,63.9,29796.0
2023-05-26 09:50:00,63.88,63.9,63.58,63.59,21335.0,63.88,63.9,63.58,63.59,21335.0
2023-05-26 10:00:00,63.58,63.95,63.52,63.89,62295.0,63.58,63.95,63.52,63.89,62295.0
2023-05-26 10:10:00,63.93,63.94,63.71,63.81,21605.0,63.93,63.94,63.71,63.81,21605.0
2023-05-26 10:20:00,63.8,63.94,63.72,63.83,366263.0,63.8,63.94,63.72,63.83,366263.0
2023-05-26 10:30:00,63.83,63.84,63.4,63.41,64209.0,63.83,63.84,63.4,63.41,64209.0
2023-05-26 10:40:00,63.41,63.54,63.17,63.27,50392.0,63.41,63.54,63.17,63.27,50392.0
2023-05-26 10:50:00,63.26,63.33,63.11,63.28,33614.0,63.26,63.33,63.11,63.28,33614.0
2023-05-26 11:00:00,63.29,63.39,63.14,63.15,32223.0,63.29,63.39,63.14,63.15,32223.0
2023-05-26 11:10:00,63.15,63.24,62.98,63.16,27638.0,63.15,63.24,62.98,63.16,27638.0
2023-05-26 11:20:00,63.16,63.16,62.91,62.92,23016.0,63.16,63.16,62.91,62.92,23016.0
2023-05-26 11:30:00,62.92,62.95,62.75,62.8,67467.0,62.92,62.95,62.75,62.8,67467.0
2023-05-26 11:40:00,62.8,62.86,62.76,62.86,21224.0,62.8,62.86,62.76,62.86,21224.0
2023-05-26 11:50:00,62.87,62.94,62.71,62.78,23627.0,62.87,62.94,62.71,62.78,23627.0
2023-05-26 12:00:00,62.78,62.91,62.75,62.88,12923.0,62.78,62.91,62.75,62.88,12923.0
2023-05-26 12:10:00,62.92,62.93,62.73,62.76,17775.0,62.92,62.93,62.73,62.76,17775.0
2023-05-26 12:20:00,62.75,62.88,62.75,62.87,28162.0,62.75,62.88,62.75,62.87,28162.0
2023-05-26 12:30:00,62.86,62.91,62.85,62.89,26438.0,62.86,62.91,62.85,62.89,26438.0
2023-05-26 12:40:00,62.87,62.93,62.84,62.85,11787.0,62.87,62.93,62.84,62.85,11787.0
2023-05-26 12:50:00,62.84,62.91,62.8,62.83,14258.0,62.84,62.91,62.8,62.83,14258.0
2023-05-26 13:00:00,62.83,62.89,62.72,62.72,18981.0,62.83,62.89,62.72,62.72,18981.0
2023-05-26 13:10:00,62.72,62.77,62.58,62.6,25385.0,62.72,62.77,62.58,62.6,25385.0
2023-05-26 13:20:00,62.6,62.69,62.59,62.64,28647.0,62.6,62.69,62.59,62.64,28647.0
2023-05-26 13:30:00,62.66,62.67,62.58,62.63,33261.0,62.66,62.67,62.58,62.63,33261.0
2023-05-26 13:40:00,62.63,62.63,62.58,62.63,17414.0,62.63,62.63,62.58,62.63,17414.0
2023-05-26 13:50:00,62.63,62.69,62.6,62.69,18446.0,62.63,62.69,62.6,62.69,18446.0
2023-05-26 14:00:00,62.7,62.75,62.61,62.62,17969.0,62.7,62.75,62.61,62.62,17969.0
2023-05-26 14:10:00,62.64,62.72,62.6,62.69,28692.0,62.64,62.72,62.6,62.69,28692.0
2023-05-26 14:20:00,62.7,62.86,62.67,62.84,37584.0,62.7,62.86,62.67,62.84,37584.0
2023-05-26 14:30:00,62.84,62.97,62.84,62.95,43769.0,62.84,62.97,62.84,62.95,43769.0
2023-05-26 14:40:00,62.96,62.96,62.86,62.9,22223.0,62.96,62.96,62.86,62.9,22223.0
2023-05-26 14:50:00,62.89,63.0,62.87,62.9,32227.0,62.89,63.0,62.87,62.9,32227.0
2023-05-26 15:00:00,62.91,62.94,62.82,62.84,23077.0,62.91,62.94,62.82,62.84,23077.0
2023-05-26 15:10:00,62.84,62.87,62.74,62.79,38225.0,62.84,62.87,62.74,62.79,38225.0
2023-05-26 15:20:00,62.8,62.81,62.6,62.62,70063.0,62.8,62.81,62.6,62.62,70063.0
2023-05-26 15:30:00,62.62,62.78,62.6,62.77,55417.0,62.62,62.78,62.6,62.77,55417.0
2023-05-26 15:40:00,62.76,62.77,62.63,62.64,56741.0,62.76,62.77,62.63,62.64,56741.0
2023-05-26 15:50:00,62.63,62.82,62.58,62.7,234158.0,62.63,62.82,62.58,62.7,234158.0
2023-05-30 09:30:00,61.99,62.52,61.84,62.09,110231.0,61.99,62.52,61.84,62.09,110231.0
2023-05-30 09:40:00,62.08,62.64,62.05,62.57,56279.0,62.08,62.64,62.05,62.57,56279.0
2023-05-30 09:50:00,62.54,62.88,62.49,62.7,48069.0,62.54,62.88,62.49,62.7,48069.0
2023-05-30 10:00:00,62.7,62.81,62.37,62.47,73866.0,62.7,62.81,62.37,62.47,73866.0
2023-05-30 10:10:00,62.45,62.89,62.45,62.83,46290.0,62.45,62.89,62.45,62.83,46290.0
2023-05-30 10:20:00,62.78,62.83,62.39,62.44,20171.0,62.78,62.83,62.39,62.44,20171.0
2023-05-30 10:30:00,62.47,62.59,62.26,62.26,39190.0,62.47,62.59,62.26,62.26,39190.0
2023-05-30 10:40:00,62.28,62.47,62.24,62.32,22880.0,62.28,62.47,62.24,62.32,22880.0
2023-05-30 10:50:00,62.32,62.41,62.24,62.25,27296.0,62.32,62.41,62.24,62.25,27296.0
2023-05-30 11:00:00,62.23,62.45,62.22,62.45,22061.0,62.23,62.45,62.22,62.45,22061.0
2023-05-30 11:10:00,62.45,62.51,62.26,62.32,39239.0,62.45,62.51,62.26,62.32,39239.0
2023-05-30 11:20:00,62.32,62.33,62.17,62.3,22999.0,62.32,62.33,62.17,62.3,22999.0
2023-05-30 11:30:00,62.29,62.33,62.11,62.17,43618.0,62.29,62.33,62.11,62.17,43618.0
2023-05-30 11:40:00,62.16,62.26,62.14,62.2,15783.0,62.16,62.26,62.14,62.2,15783.0
2023-05-30 11:50:00,62.22,62.26,62.09,62.25,42404.0,62.22,62.26,62.09,62.25,42404.0
2023-05-30 12:00:00,62.25,62.3,62.21,62.3,15291.0,62.25,62.3,62.21,62.3,15291.0
2023-05-30 12:10:00,62.32,62.36,62.22,62.36,11664.0,62.32,62.36,62.22,62.36,11664.0
2023-05-30 12:20:00,62.35,62.44,62.3,62.43,24729.0,62.35,62.44,62.3,62.43,24729.0
2023-05-30 12:30:00,62.45,62.47,62.33,62.34,23752.0,62.45,62.47,62.33,62.34,23752.0
2023-05-30 12:40:00,62.33,62.35,62.23,62.26,8871.0,62.33,62.35,62.23,62.26,8871.0
2023-05-30 12:50:00,62.29,62.43,62.28,62.37,9793.0,62.29,62.43,62.28,62.37,9793.0
2023-05-30 13:00:00,62.37,62.38,62.27,62.3,16475.0,62.37,62.38,62.27,62.3,16475.0
2023-05-30 13:10:00,62.28,62.34,62.25,62.27,6400.0,62.28,62.34,62.25,62.27,6400.0
2023-05-30 13:20:00,62.28,62.36,62.24,62.27,19700.0,62.28,62.36,62.24,62.27,19700.0
2023-05-30 13:30:00,62.26,62.27,62.1,62.11,18273.0,62.26,62.27,62.1,62.11,18273.0
2023-05-30 13:40:00,62.1,62.13,62.06,62.11,7784.0,62.1,62.13,62.06,62.11,7784.0
2023-05-30 13:50:00,62.11,62.15,62.07,62.11,13965.0,62.11,62.15,62.07,62.11,13965.0
2023-05-30 14:00:00,62.12,62.16,62.08,62.11,10286.0,62.12,62.16,62.08,62.11,10286.0
2023-05-30 14:10:00,62.11,62.16,62.08,62.16,13629.0,62.11,62.16,62.08,62.16,13629.0
2023-05-30 14:20:00,62.14,62.19,62.1,62.16,42716.0,62.14,62.19,62.1,62.16,42716.0
2023-05-30 14:30:00,62.17,62.29,62.16,62.25,35743.0,62.17,62.29,62.16,62.25,35743.0
2023-05-30 14:40:00,62.25,62.27,62.17,62.18,27409.0,62.25,62.27,62.17,62.18,27409.0
2023-05-30 14:50:00,62.19,62.19,62.08,62.08,22322.0,62.19,62.19,62.08,62.08,22322.0
2023-05-30 15:00:00,62.06,62.07,61.97,62.01,40493.0,62.06,62.07,61.97,62.01,40493.0
2023-05-30 15:10:00,62.02,62.07,61.96,62.01,29384.0,62.02,62.07,61.96,62.01,29384.0
2023-05-30 15:20:00,62.01,62.03,61.89,61.91,49443.0,62.01,62.03,61.89,61.91,49443.0
2023-05-30 15:30:00,61.92,62.0,61.88,61.95,44945.0,61.92,62.0,61.88,61.95,44945.0
2023-05-30 15:40:00,61.97,62.14,61.96,62.09,63970.0,61.97,62.14,61.96,62.09,63970.0
2023-05-30 15:50:00,62.09,62.09,61.89,61.98,232526.0,62.09,62.09,61.89,61.98,232526.0
2023-05-31 09:30:00,61.88,61.91,61.41,61.69,100103.0,61.88,61.91,61.41,61.69,100103.0
2023-05-31 09:40:00,61.68,61.89,61.61,61.7,60497.0,61.68,61.89,61.61,61.7,60497.0
2023-05-31 09:50:00,61.72,61.79,61.51,61.51,33054.0,61.72,61.79,61.51,61.51,33054.0
2023-05-31 10:00:00,61.53,61.83,61.34,61.78,85300.0,61.53,61.83,61.34,61.78,85300.0
2023-05-31 10:10:00,61.78,61.94,61.75,61.92,74749.0,61.78,61.94,61.75,61.92,74749.0
2023-05-31 10:20:00,61.9,61.9,61.74,61.86,42554.0,61.9,61.9,61.74,61.86,42554.0
2023-05-31 10:30:00,61.86,61.89,61.75,61.8,59214.0,61.86,61.89,61.75,61.8,59214.0
2023-05-31 10:40:00,61.82,61.84,61.52,61.53,33403.0,61.82,61.84,61.52,61.53,33403.0
2023-05-31 10:50:00,61.52,61.58,61.4,61.53,31674.0,61.52,61.58,61.4,61.53,31674.0
2023-05-31 11:00:00,61.52,61.72,61.48,61.67,49211.0,61.52,61.72,61.48,61.67,49211.0
2023-05-31 11:10:00,61.67,61.74,61.59,61.73,33311.0,61.67,61.74,61.59,61.73,33311.0
2023-05-31 11:20:00,61.73,62.03,61.73,61.9,44804.0,61.73,62.03,61.73,61.9,44804.0
2023-05-31 11:30:00,61.89,62.25,61.88,62.2,53781.0,61.89,62.25,61.88,62.2,53781.0
2023-05-31 11:40:00,62.19,62.19,61.99,62.07,44054.0,62.19,62.19,61.99,62.07,44054.0
2023-05-31 11:50:00,62.07,62.2,62.03,62.08,37810.0,62.07,62.2,62.03,62.08,37810.0
2023-05-31 12:00:00,62.08,62.16,62.05,62.1,39986.0,62.08,62.16,62.05,62.1,39986.0
2023-05-31 12:10:00,62.11,62.26,62.08,62.22,55538.0,62.11,62.26,62.08,62.22,55538.0
2023-05-31 12:20:00,62.22,62.22,62.05,62.1,55888.0,62.22,62.22,62.05,62.1,55888.0
2023-05-31 12:30:00,62.1,62.16,62.06,62.12,48713.0,62.1,62.16,62.06,62.12,48713.0
2023-05-31 12:40:00,62.11,62.24,62.11,62.2,72279.0,62.11,62.24,62.11,62.2,72279.0
2023-05-31 12:50:00,62.2,62.43,62.14,62.41,50408.0,62.2,62.43,62.14,62.41,50408.0
2023-05-31 13:00:00,62.41,62.47,62.14,62.15,366400.0,62.41,62.47,62.14,62.15,366400.0
2023-05-31 13:10:00,62.15,62.21,62.05,62.14,154567.0,62.15,62.21,62.05,62.14,154567.0
2023-05-31 13:20:00,62.14,62.28,62.13,62.14,180482.0,62.14,62.28,62.13,62.14,180482.0
2023-05-31 13:30:00,62.13,62.19,62.06,62.17,266250.0,62.13,62.19,62.06,62.17,266250.0
2023-05-31 13:40:00,62.18,62.24,62.07,62.08,99934.0,62.18,62.24,62.07,62.08,99934.0
2023-05-31 13:50:00,62.09,62.21,62.09,62.12,45934.0,62.09,62.21,62.09,62.12,45934.0
2023-05-31 14:00:00,62.13,62.29,62.06,62.24,60894.0,62.13,62.29,62.06,62.24,60894.0
2023-05-31 14:10:00,62.23,62.3,62.19,62.29,98844.0,62.23,62.3,62.19,62.29,98844.0
2023-05-31 14:20:00,62.3,62.34,62.26,62.26,53277.0,62.3,62.34,62.26,62.26,53277.0
2023-05-31 14:30:00,62.27,62.45,62.25,62.27,51208.0,62.27,62.45,62.25,62.27,51208.0
2023-05-31 14:40:00,62.28,62.3,62.15,62.22,30827.0,62.28,62.3,62.15,62.22,30827.0
2023-05-31 14:50:00,62.21,62.26,62.14,62.22,33906.0,62.21,62.26,62.14,62.22,33906.0
2023-05-31 15:00:00,62.23,62.33,62.21,62.23,28001.0,62.23,62.33,62.21,62.23,28001.0
2023-05-31 15:10:00,62.22,62.45,62.22,62.35,36065.0,62.22,62.45,62.22,62.35,36065.0
2023-05-31 15:20:00,62.34,62.46,62.32,62.34,63216.0,62.34,62.46,62.32,62.34,63216.0
2023-05-31 15:30:00,62.33,62.51,62.28,62.48,198957.0,62.33,62.51,62.28,62.48,198957.0
2023-05-31 15:40:00,62.48,62.75,62.45,62.47,312639.0,62.48,62.75,62.45,62.47,312639.0
2023-05-31 15:50:00,62.48,62.61,62.2,62.43,738329.0,62.48,62.61,62.2,62.43,738329.0
2023-06-01 09:30:00,62.69,62.81,62.47,62.68,73065.0,62.69,62.81,62.47,62.68,73065.0
2023-06-01 09:40:00,62.77,63.14,62.53,63.07,49547.0,62.77,63.14,62.53,63.07,49547.0
2023-06-01 09:50:00,63.09,63.09,62.9,62.93,69873.0,63.09,63.09,62.9,62.93,69873.0
2023-06-01 10:00:00,62.95,63.37,62.83,63.37,28286.0,62.95,63.37,62.83,63.37,28286.0
2023-06-01 10:10:00,63.4,63.68,63.38,63.46,60620.0,63.4,63.68,63.38,63.46,60620.0
2023-06-01 10:20:00,63.46,63.7,63.44,63.67,25086.0,63.46,63.7,63.44,63.67,25086.0
2023-06-01 10:30:00,63.7,64.31,63.64,64.27,190219.0,63.7,64.31,63.64,64.27,190219.0
2023-06-01 10:40:00,64.21,64.37,64.09,64.14,39817.0,64.21,64.37,64.09,64.14,39817.0
2023-06-01 10:50:00,64.15,64.62,64.15,64.5,61828.0,64.15,64.62,64.15,64.5,61828.0
2023-06-01 11:00:00,64.45,64.63,64.44,64.56,44062.0,64.45,64.63,64.44,64.56,44062.0
2023-06-01 11:10:00,64.56,64.89,64.55,64.89,59176.0,64.56,64.89,64.55,64.89,59176.0
2023-06-01 11:20:00,64.89,65.11,64.82,65.05,54886.0,64.89,65.11,64.82,65.05,54886.0
2023-06-01 11:30:00,65.03,65.14,64.99,65.06,30464.0,65.03,65.14,64.99,65.06,30464.0
2023-06-01 11:40:00,65.06,65.31,65.03,65.31,27591.0,65.06,65.31,65.03,65.31,27591.0
2023-06-01 11:50:00,65.31,65.37,65.12,65.17,108763.0,65.31,65.37,65.12,65.17,108763.0
2023-06-01 12:00:00,65.19,65.53,65.19,65.38,114949.0,65.19,65.53,65.19,65.38,114949.0
2023-06-01 12:10:00,65.39,65.53,65.27,65.42,32293.0,65.39,65.53,65.27,65.42,32293.0
2023-06-01 12:20:00,65.4,65.43,65.28,65.32,29322.0,65.4,65.43,65.28,65.32,29322.0
2023-06-01 12:30:00,65.33,65.36,65.24,65.3,23854.0,65.33,65.36,65.24,65.3,23854.0
2023-06-01 12:40:00,65.3,65.3,65.1,65.16,21148.0,65.3,65.3,65.1,65.16,21148.0
2023-06-01 12:50:00,65.15,65.18,65.04,65.05,31082.0,65.15,65.18,65.04,65.05,31082.0
2023-06-01 13:00:00,65.05,65.08,64.98,65.01,13927.0,65.05,65.08,64.98,65.01,13927.0
2023-06-01 13:10:00,64.99,64.99,64.86,64.88,20098.0,64.99,64.99,64.86,64.88,20098.0
2023-06-01 13:20:00,64.9,64.91,64.76,64.84,45286.0,64.9,64.91,64.76,64.84,45286.0
2023-06-01 13:30:00,64.85,64.92,64.56,64.58,18456.0,64.85,64.92,64.56,64.58,18456.0
2023-06-01 13:40:00,64.59,64.61,64.41,64.48,44401.0,64.59,64.61,64.41,64.48,44401.0
2023-06-01 13:50:00,64.48,64.49,64.39,64.46,20672.0,64.48,64.49,64.39,64.46,20672.0
2023-06-01 14:00:00,64.47,64.47,64.31,64.44,28345.0,64.47,64.47,64.31,64.44,28345.0
2023-06-01 14:10:00,64.45,64.57,64.37,64.51,37195.0,64.45,64.57,64.37,64.51,37195.0
2023-06-01 14:20:00,64.51,64.63,64.46,64.6,20997.0,64.51,64.63,64.46,64.6,20997.0
2023-06-01 14:30:00,64.6,64.65,64.54,64.54,25650.0,64.6,64.65,64.54,64.54,25650.0
2023-06-01 14:40:00,64.56,64.64,64.52,64.61,26346.0,64.56,64.64,64.52,64.61,26346.0
2023-06-01 14:50:00,64.6,64.73,64.59,64.71,19514.0,64.6,64.73,64.59,64.71,19514.0
2023-06-01 15:00:00,64.72,64.79,64.67,64.79,155701.0,64.72,64.79,64.67,64.79,155701.0
2023-06-01 15:10:00,64.8,64.97,64.8,64.88,50709.0,64.8,64.97,64.8,64.88,50709.0
2023-06-01 15:20:00,64.88,65.01,64.83,64.84,63438.0,64.88,65.01,64.83,64.84,63438.0
2023-06-01 15:30:00,64.85,64.92,64.78,64.84,85368.0,64.85,64.92,64.78,64.84,85368.0
2023-06-01 15:40:00,64.83,64.91,64.74,64.89,114768.0,64.83,64.91,64.74,64.89,114768.0
2023-06-01 15:50:00,64.89,64.98,64.75,64.96,419970.0,64.89,64.98,64.75,64.96,419970.0
2023-06-02 09:30:00,65.22,65.22,64.2,64.5,87702.0,65.22,65.22,64.2,64.5,87702.0
2023-06-02 09:40:00,64.5,65.1,64.5,65.07,107011.0,64.5,65.1,64.5,65.07,107011.0
2023-06-02 09:50:00,65.09,65.33,64.9,65.23,34508.0,65.09,65.33,64.9,65.23,34508.0
2023-06-02 10:00:00,65.25,65.32,65.03,65.3,49641.0,65.25,65.32,65.03,65.3,49641.0
2023-06-02 10:10:00,65.31,65.57,65.3,65.4,26988.0,65.31,65.57,65.3,65.4,26988.0
2023-06-02 10:20:00,65.4,65.46,65.34,65.41,13548.0,65.4,65.46,65.34,65.41,13548.0
2023-06-02 10:30:00,65.4,65.41,65.23,65.37,22570.0,65.4,65.41,65.23,65.37,22570.0
2023-06-02 10:40:00,65.37,65.52,65.35,65.5,28228.0,65.37,65.52,65.35,65.5,28228.0
2023-06-02 10:50:00,65.5,65.73,65.49,65.7,27301.0,65.5,65.73,65.49,65.7,27301.0
2023-06-02 11:00:00,65.7,65.84,65.7,65.76,18133.0,65.7,65.84,65.7,65.76,18133.0
2023-06-02 11:10:00,65.74,66.04,65.74,66.04,236325.0,65.74,66.04,65.74,66.04,236325.0
2023-06-02 11:20:00,66.05,66.22,66.04,66.22,46343.0,66.05,66.22,66.04,66.22,46343.0
2023-06-02 11:30:00,66.21,66.22,65.93,66.02,45483.0,66.21,66.22,65.93,66.02,45483.0
2023-06-02 11:40:00,66.03,66.05,65.87,65.87,21095.0,66.03,66.05,65.87,65.87,21095.0
2023-06-02 11:50:00,65.88,65.98,65.83,65.95,22458.0,65.88,65.98,65.83,65.95,22458.0
2023-06-02 12:00:00,65.95,66.13,65.85,66.1,25709.0,65.95,66.13,65.85,66.1,25709.0
2023-06-02 12:10:00,66.09,66.15,66.05,66.12,33071.0,66.09,66.15,66.05,66.12,33071.0
2023-06-02 12:20:00,66.13,66.35,66.12,66.33,37091.0,66.13,66.35,66.12,66.33,37091.0
2023-06-02 12:30:00,66.33,66.35,66.18,66.32,23020.0,66.33,66.35,66.18,66.32,23020.0
2023-06-02 12:40:00,66.32,66.52,66.31,66.5,60327.0,66.32,66.52,66.31,66.5,60327.0
2023-06-02 12:50:00,66.5,66.64,66.47,66.55,47742.0,66.5,66.64,66.47,66.55,47742.0
2023-06-02 13:00:00,66.53,66.53,66.34,66.37,22379.0,66.53,66.53,66.34,66.37,22379.0
2023-06-02 13:10:00,66.37,66.37,66.18,66.27,19220.0,66.37,66.37,66.18,66.27,19220.0
2023-06-02 13:20:00,66.28,66.3,66.23,66.28,29615.0,66.28,66.3,66.23,66.28,29615.0
2023-06-02 13:30:00,66.28,66.31,66.22,66.28,30897.0,66.28,66.31,66.22,66.28,30897.0
2023-06-02 13:40:00,66.28,66.29,66.2,66.26,16841.0,66.28,66.29,66.2,66.26,16841.0
2023-06-02 13:50:00,66.28,66.41,66.27,66.41,18394.0,66.28,66.41,66.27,66.41,18394.0
2023-06-02 14:00:00,66.41,66.51,66.34,66.37,54607.0,66.41,66.51,66.34,66.37,54607.0
2023-06-02 14:10:00,66.37,66.39,66.31,66.33,21893.0,66.37,66.39,66.31,66.33,21893.0
2023-06-02 14:20:00,66.32,66.35,66.24,66.35,25916.0,66.32,66.35,66.24,66.35,25916.0
2023-06-02 14:30:00,66.34,66.39,66.3,66.31,26541.0,66.34,66.39,66.3,66.31,26541.0
2023-06-02 14:40:00,66.32,66.5,66.31,66.5,38396.0,66.32,66.5,66.31,66.5,38396.0
2023-06-02 14:50:00,66.49,66.63,66.49,66.62,50607.0,66.49,66.63,66.49,66.62,50607.0
2023-06-02 15:00:00,66.62,66.68,66.57,66.59,63404.0,66.62,66.68,66.57,66.59,63404.0
2023-06-02 15:10:00,66.58,66.63,66.49,66.6,93037.0,66.58,66.63,66.49,66.6,93037.0
2023-06-02 15:20:00,66.59,66.6,66.53,66.55,48439.0,66.59,66.6,66.53,66.55,48439.0
2023-06-02 15:30:00,66.57,66.65,66.51,66.57,104345.0,66.57,66.65,66.51,66.57,104345.0
2023-06-02 15:40:00,66.57,66.63,66.52,66.53,134000.0,66.57,66.63,66.52,66.53,134000.0
2023-06-02 15:50:00,66.53,66.59,66.45,66.45,459154.0,66.53,66.59,66.45,66.45,459154.0
2023-06-05 09:30:00,66.82,66.82,66.41,66.48,46633.0,66.82,66.82,66.41,66.48,46633.0
2023-06-05 09:40:00,66.44,66.51,66.29,66.43,12853.0,66.44,66.51,66.29,66.43,12853.0
2023-06-05 09:50:00,66.4,66.53,66.34,66.51,18498.0,66.4,66.53,66.34,66.51,18498.0
2023-06-05 10:00:00,66.49,66.71,65.96,65.96,60112.0,66.49,66.71,65.96,65.96,60112.0
2023-06-05 10:10:00,65.95,66.64,65.84,66.61,30213.0,65.95,66.64,65.84,66.61,30213.0
2023-06-05 10:20:00,66.63,66.88,66.55,66.85,51809.0,66.63,66.88,66.55,66.85,51809.0
2023-06-05 10:30:00,66.83,67.06,66.82,67.06,33676.0,66.83,67.06,66.82,67.06,33676.0
2023-06-05 10:40:00,67.07,67.13,66.96,67.13,23981.0,67.07,67.13,66.96,67.13,23981.0
2023-06-05 10:50:00,67.13,67.13,66.91,67.08,28224.0,67.13,67.13,66.91,67.08,28224.0
2023-06-05 11:00:00,67.08,67.22,67.05,67.13,30755.0,67.08,67.22,67.05,67.13,30755.0
2023-06-05 11:10:00,67.13,67.2,67.05,67.19,19089.0,67.13,67.2,67.05,67.19,19089.0
2023-06-05 11:20:00,67.2,67.21,67.04,67.11,35840.0,67.2,67.21,67.04,67.11,35840.0
2023-06-05 11:30:00,67.1,67.16,67.03,67.06,23474.0,67.1,67.16,67.03,67.06,23474.0
2023-06-05 11:40:00,67.02,67.05,66.88,66.98,12887.0,67.02,67.05,66.88,66.98,12887.0
2023-06-05 11:50:00,66.97,67.08,66.97,67.08,12610.0,66.97,67.08,66.97,67.08,12610.0
2023-06-05 12:00:00,67.09,67.22,67.04,67.22,11264.0,67.09,67.22,67.04,67.22,11264.0
2023-06-05 12:10:00,67.19,67.49,67.17,67.43,27574.0,67.19,67.49,67.17,67.43,27574.0
2023-06-05 12:20:00,67.43,67.58,67.41,67.55,33454.0,67.43,67.58,67.41,67.55,33454.0
2023-06-05 12:30:00,67.56,67.57,67.48,67.49,27011.0,67.56,67.57,67.48,67.49,27011.0
2023-06-05 12:40:00,67.48,67.6,67.46,67.53,17995.0,67.48,67.6,67.46,67.53,17995.0
2023-06-05 12:50:00,67.53,67.53,67.46,67.51,16855.0,67.53,67.53,67.46,67.51,16855.0
2023-06-05 13:00:00,67.53,67.61,67.48,67.56,23425.0,67.53,67.61,67.48,67.56,23425.0
2023-06-05 13:10:00,67.56,67.56,67.36,67.47,25475.0,67.56,67.56,67.36,67.47,25475.0
2023-06-05 13:20:00,67.47,67.47,67.34,67.38,20323.0,67.47,67.47,67.34,67.38,20323.0
2023-06-05 13:30:00,67.38,67.43,67.3,67.41,18087.0,67.38,67.43,67.3,67.41,18087.0
2023-06-05 13:40:00,67.42,67.59,67.41,67.57,17206.0,67.42,67.59,67.41,67.57,17206.0
2023-06-05 13:50:00,67.56,67.58,67.48,67.52,16693.0,67.56,67.58,67.48,67.52,16693.0
2023-06-05 14:00:00,67.53,67.53,67.27,67.27,11812.0,67.53,67.53,67.27,67.27,11812.0
2023-06-05 14:10:00,67.27,67.39,67.26,67.34,26365.0,67.27,67.39,67.26,67.34,26365.0
2023-06-05 14:20:00,67.34,67.34,67.22,67.27,18734.0,67.34,67.34,67.22,67.27,18734.0
2023-06-05 14:30:00,67.29,67.33,67.15,67.15,19876.0,67.29,67.33,67.15,67.15,19876.0
2023-06-05 14:40:00,67.16,67.28,67.16,67.28,14274.0,67.16,67.28,67.16,67.28,14274.0
2023-06-05 14:50:00,67.29,67.4,67.21,67.31,24658.0,67.29,67.4,67.21,67.31,24658.0
2023-06-05 15:00:00,67.32,67.37,67.27,67.31,27393.0,67.32,67.37,67.27,67.31,27393.0
2023-06-05 15:10:00,67.3,67.44,67.3,67.4,31774.0,67.3,67.44,67.3,67.4,31774.0
2023-06-05 15:20:00,67.4,67.43,67.28,67.28,21166.0,67.4,67.43,67.28,67.28,21166.0
2023-06-05 15:30:00,67.28,67.34,67.21,67.28,44336.0,67.28,67.34,67.21,67.28,44336.0
2023-06-05 15:40:00,67.27,67.49,67.24,67.48,51099.0,67.27,67.49,67.24,67.48,51099.0
2023-06-05 15:50:00,67.5,67.55,67.26,67.34,199162.0,67.5,67.55,67.26,67.34,199162.0
2023-06-06 09:30:00,67.32,67.41,66.89,66.95,28265.0,67.32,67.41,66.89,66.95,28265.0
2023-06-06 09:40:00,67.01,67.01,66.36,66.38,27997.0,67.01,67.01,66.36,66.38,27997.0
2023-06-06 09:50:00,66.35,66.65,66.28,66.6,44709.0,66.35,66.65,66.28,66.6,44709.0
2023-06-06 10:00:00,66.63,66.89,66.54,66.81,24922.0,66.63,66.89,66.54,66.81,24922.0
2023-06-06 10:10:00,66.81,67.07,66.79,67.01,33447.0,66.81,67.07,66.79,67.01,33447.0
2023-06-06 10:20:00,67.02,67.02,66.69,66.75,35825.0,67.02,67.02,66.69,66.75,35825.0
2023-06-06 10:30:00,66.76,67.04,66.75,66.9,21226.0,66.76,67.04,66.75,66.9,21226.0
2023-06-06 10:40:00,66.9,67.15,66.9,67.14,27614.0,66.9,67.15,66.9,67.14,27614.0
2023-06-06 10:50:00,67.15,67.26,67.15,67.19,19950.0,67.15,67.26,67.15,67.19,19950.0
2023-06-06 11:00:00,67.19,67.24,66.9,66.96,25460.0,67.19,67.24,66.9,66.96,25460.0
2023-06-06 11:10:00,66.97,67.02,66.9,66.97,34328.0,66.97,67.02,66.9,66.97,34328.0
2023-06-06 11:20:00,66.96,66.96,66.67,66.82,28855.0,66.96,66.96,66.67,66.82,28855.0
2023-06-06 11:30:00,66.83,66.85,66.65,66.7,21669.0,66.83,66.85,66.65,66.7,21669.0
2023-06-06 11:40:00,66.71,66.92,66.66,66.92,18243.0,66.71,66.92,66.66,66.92,18243.0
2023-06-06 11:50:00,66.95,66.95,66.83,66.88,11443.0,66.95,66.95,66.83,66.88,11443.0
2023-06-06 12:00:00,66.89,66.91,66.65,66.66,18074.0,66.89,66.91,66.65,66.66,18074.0
2023-06-06 12:10:00,66.66,66.66,66.37,66.39,59174.0,66.66,66.66,66.37,66.39,59174.0
2023-06-06 12:20:00,66.39,66.42,66.22,66.23,30877.0,66.39,66.42,66.22,66.23,30877.0
2023-06-06 12:30:00,66.27,66.32,66.25,66.26,22077.0,66.27,66.32,66.25,66.26,22077.0
2023-06-06 12:40:00,66.28,66.39,66.25,66.37,18505.0,66.28,66.39,66.25,66.37,18505.0
2023-06-06 12:50:00,66.36,66.44,66.35,66.39,22535.0,66.36,66.44,66.35,66.39,22535.0
2023-06-06 13:00:00,66.4,66.65,66.4,66.65,12443.0,66.4,66.65,66.4,66.65,12443.0
2023-06-06 13:10:00,66.69,66.69,66.59,66.6,12672.0,66.69,66.69,66.59,66.6,12672.0
2023-06-06 13:20:00,66.6,66.6,66.48,66.52,18509.0,66.6,66.6,66.48,66.52,18509.0
2023-06-06 13:30:00,66.53,66.54,66.44,66.45,38428.0,66.53,66.54,66.44,66.45,38428.0
2023-06-06 13:40:00,66.44,66.48,66.29,66.3,18056.0,66.44,66.48,66.29,66.3,18056.0
2023-06-06 13:50:00,66.3,66.34,66.28,66.32,16618.0,66.3,66.34,66.28,66.32,16618.0
2023-06-06 14:00:00,66.31,66.35,66.25,66.27,23321.0,66.31,66.35,66.25,66.27,23321.0
2023-06-06 14:10:00,66.26,66.35,66.26,66.34,14520.0,66.26,66.35,66.26,66.34,14520.0
2023-06-06 14:20:00,66.32,66.39,66.29,66.38,22950.0,66.32,66.39,66.29,66.38,22950.0
2023-06-06 14:30:00,66.39,66.57,66.39,66.55,18245.0,66.39,66.57,66.39,66.55,18245.0
2023-06-06 14:40:00,66.56,66.79,66.56,66.68,19482.0,66.56,66.79,66.56,66.68,19482.0
2023-06-06 14:50:00,66.67,66.69,66.56,66.62,28248.0,66.67,66.69,66.56,66.62,28248.0
2023-06-06 15:00:00,66.63,66.65,66.54,66.63,26360.0,66.63,66.65,66.54,66.63,26360.0
2023-06-06 15:10:00,66.64,66.71,66.63,66.67,32861.0,66.64,66.71,66.63,66.67,32861.0
2023-06-06 15:20:00,66.67,66.71,66.58,66.58,40661.0,66.67,66.71,66.58,66.58,40661.0
2023-06-06 15:30:00,66.59,66.8,66.57,66.74,48821.0,66.59,66.8,66.57,66.74,48821.0
2023-06-06 15:40:00,66.74,66.8,66.63,66.75,66526.0,66.74,66.8,66.63,66.75,66526.0
2023-06-06 15:50:00,66.74,66.79,66.65,66.72,291731.0,66.74,66.79,66.65,66.72,291731.0
2023-06-07 09:30:00,66.62,66.79,66.12,66.72,44780.0,66.62,66.79,66.12,66.72,44780.0
2023-06-07 09:40:00,66.8,67.01,66.06,66.36,26161.0,66.8,67.01,66.06,66.36,26161.0
2023-06-07 09:50:00,66.42,66.47,66.08,66.11,19291.0,66.42,66.47,66.08,66.11,19291.0
2023-06-07 10:00:00,66.06,66.75,66.03,66.69,46371.0,66.06,66.75,66.03,66.69,46371.0
2023-06-07 10:10:00,66.71,66.88,66.55,66.87,50822.0,66.71,66.88,66.55,66.87,50822.0
2023-06-07 10:20:00,66.87,67.08,66.76,67.06,82982.0,66.87,67.08,66.76,67.06,82982.0
2023-06-07 10:30:00,67.06,67.27,67.01,67.2,72622.0,67.06,67.27,67.01,67.2,72622.0
2023-06-07 10:40:00,67.19,67.43,67.02,67.27,81979.0,67.19,67.43,67.02,67.27,81979.0
2023-06-07 10:50:00,67.27,67.39,67.13,67.31,66409.0,67.27,67.39,67.13,67.31,66409.0
2023-06-07 11:00:00,67.3,67.59,67.22,67.58,70098.0,67.3,67.59,67.22,67.58,70098.0
2023-06-07 11:10:00,67.58,67.7,67.36,67.45,84783.0,67.58,67.7,67.36,67.45,84783.0
2023-06-07 11:20:00,67.48,67.48,67.29,67.42,46522.0,67.48,67.48,67.29,67.42,46522.0
2023-06-07 11:30:00,67.43,67.65,67.42,67.64,41909.0,67.43,67.65,67.42,67.64,41909.0
2023-06-07 11:40:00,67.64,67.75,67.61,67.65,74770.0,67.64,67.75,67.61,67.65,74770.0
2023-06-07 11:50:00,67.65,67.72,67.41,67.71,117145.0,67.65,67.72,67.41,67.71,117145.0
2023-06-07 12:00:00,67.71,67.84,67.64,67.81,53150.0,67.71,67.84,67.64,67.81,53150.0
2023-06-07 12:10:00,67.82,67.95,67.74,67.88,44932.0,67.82,67.95,67.74,67.88,44932.0
2023-06-07 12:20:00,67.9,67.98,67.85,67.95,37315.0,67.9,67.98,67.85,67.95,37315.0
2023-06-07 12:30:00,67.95,68.06,67.89,68.06,90210.0,67.95,68.06,67.89,68.06,90210.0
2023-06-07 12:40:00,68.06,68.14,67.96,68.01,68891.0,68.06,68.14,67.96,68.01,68891.0
2023-06-07 12:50:00,68.01,68.04,67.92,68.04,54936.0,68.01,68.04,67.92,68.04,54936.0
2023-06-07 13:00:00,68.04,68.11,68.0,68.08,45342.0,68.04,68.11,68.0,68.08,45342.0
2023-06-07 13:10:00,68.08,68.28,68.07,68.26,75949.0,68.08,68.28,68.07,68.26,75949.0
2023-06-07 13:20:00,68.26,68.36,68.22,68.34,47617.0,68.26,68.36,68.22,68.34,47617.0
2023-06-07 13:30:00,68.32,68.35,68.09,68.12,39438.0,68.32,68.35,68.09,68.12,39438.0
2023-06-07 13:40:00,68.12,68.21,68.05,68.14,30158.0,68.12,68.21,68.05,68.14,30158.0
2023-06-07 13:50:00,68.14,68.17,68.1,68.11,37180.0,68.14,68.17,68.1,68.11,37180.0
2023-06-07 14:00:00,68.11,68.24,68.06,68.22,48742.0,68.11,68.24,68.06,68.22,48742.0
2023-06-07 14:10:00,68.22,68.4,68.18,68.31,72892.0,68.22,68.4,68.18,68.31,72892.0
2023-06-07 14:20:00,68.31,68.39,68.31,68.36,66752.0,68.31,68.39,68.31,68.36,66752.0
2023-06-07 14:30:00,68.35,68.38,68.21,68.22,50012.0,68.35,68.38,68.21,68.22,50012.0
2023-06-07 14:40:00,68.21,68.31,68.13,68.14,37293.0,68.21,68.31,68.13,68.14,37293.0
2023-06-07 14:50:00,68.14,68.2,68.04,68.15,34230.0,68.14,68.2,68.04,68.15,34230.0
2023-06-07 15:00:00,68.13,68.15,67.99,68.12,50834.0,68.13,68.15,67.99,68.12,50834.0
2023-06-07 15:10:00,68.12,68.24,68.12,68.22,55408.0,68.12,68.24,68.12,68.22,55408.0
2023-06-07 15:20:00,68.21,68.24,68.07,68.07,97808.0,68.21,68.24,68.07,68.07,97808.0
2023-06-07 15:30:00,68.06,68.11,67.89,68.08,85244.0,68.06,68.11,67.89,68.08,85244.0
2023-06-07 15:40:00,68.07,68.08,67.85,67.91,136552.0,68.07,68.08,67.85,67.91,136552.0
2023-06-07 15:50:00,67.91,67.95,67.63,67.7,506831.0,67.91,67.95,67.63,67.7,506831.0
2023-06-08 09:30:00,67.75,67.96,67.48,67.8,52801.0,67.75,67.96,67.48,67.8,52801.0
2023-06-08 09:40:00,67.8,67.99,67.71,67.75,43491.0,67.8,67.99,67.71,67.75,43491.0
2023-06-08 09:50:00,67.76,68.12,67.66,68.12,58570.0,67.76,68.12,67.66,68.12,58570.0
2023-06-08 10:00:00,68.09,68.1,67.38,67.69,80475.0,68.09,68.1,67.38,67.69,80475.0
2023-06-08 10:10:00,67.67,68.1,67.67,68.04,25526.0,67.67,68.1,67.67,68.04,25526.0
2023-06-08 10:20:00,68.03,68.07,67.87,68.02,27750.0,68.03,68.07,67.87,68.02,27750.0
2023-06-08 10:30:00,68.02,68.09,67.56,67.63,50101.0,68.02,68.09,67.56,67.63,50101.0
2023-06-08 10:40:00,67.64,67.64,67.35,67.42,38883.0,67.64,67.64,67.35,67.42,38883.0
2023-06-08 10:50:00,67.42,67.58,67.39,67.58,19189.0,67.42,67.58,67.39,67.58,19189.0
2023-06-08 11:00:00,67.58,67.6,67.37,67.38,25420.0,67.58,67.6,67.37,67.38,25420.0
2023-06-08 11:10:00,67.4,67.43,67.33,67.36,19883.0,67.4,67.43,67.33,67.36,19883.0
2023-06-08 11:20:00,67.34,67.35,67.21,67.25,20521.0,67.34,67.35,67.21,67.25,20521.0
2023-06-08 11:30:00,67.26,67.44,67.26,67.36,14738.0,67.26,67.44,67.26,67.36,14738.0
2023-06-08 11:40:00,67.37,67.4,67.25,67.32,16875.0,67.37,67.4,67.25,67.32,16875.0
2023-06-08 11:50:00,67.32,67.32,67.1,67.13,36505.0,67.32,67.32,67.1,67.13,36505.0
2023-06-08 12:00:00,67.13,67.31,67.04,67.3,39180.0,67.13,67.31,67.04,67.3,39180.0
2023-06-08 12:10:00,67.3,67.32,67.13,67.3,20519.0,67.3,67.32,67.13,67.3,20519.0
2023-06-08 12:20:00,67.3,67.31,67.15,67.26,53961.0,67.3,67.31,67.15,67.26,53961.0
2023-06-08 12:30:00,67.25,67.37,67.22,67.31,22412.0,67.25,67.37,67.22,67.31,22412.0
2023-06-08 12:40:00,67.29,67.35,67.26,67.3,15818.0,67.29,67.35,67.26,67.3,15818.0
2023-06-08 12:50:00,67.31,67.42,67.3,67.36,21857.0,67.31,67.42,67.3,67.36,21857.0
2023-06-08 13:00:00,67.36,67.42,67.35,67.42,13066.0,67.36,67.42,67.35,67.42,13066.0
2023-06-08 13:10:00,67.42,67.49,67.4,67.4,16097.0,67.42,67.49,67.4,67.4,16097.0
2023-06-08 13:20:00,67.41,67.54,67.39,67.53,18413.0,67.41,67.54,67.39,67.53,18413.0
2023-06-08 13:30:00,67.53,67.62,67.53,67.59,15935.0,67.53,67.62,67.53,67.59,15935.0
2023-06-08 13:40:00,67.59,67.7,67.41,67.41,34456.0,67.59,67.7,67.41,67.41,34456.0
2023-06-08 13:50:00,67.42,67.48,67.4,67.48,13390.0,67.42,67.48,67.4,67.48,13390.0
2023-06-08 14:00:00,67.49,67.56,67.46,67.53,14697.0,67.49,67.56,67.46,67.53,14697.0
2023-06-08 14:10:00,67.53,67.57,67.46,67.5,21172.0,67.53,67.57,67.46,67.5,21172.0
2023-06-08 14:20:00,67.49,67.59,67.44,67.55,17896.0,67.49,67.59,67.44,67.55,17896.0
2023-06-08 14:30:00,67.57,67.69,67.56,67.61,18163.0,67.57,67.69,67.56,67.61,18163.0
2023-06-08 14:40:00,67.62,67.64,67.58,67.58,15023.0,67.62,67.64,67.58,67.58,15023.0
2023-06-08 14:50:00,67.58,67.66,67.54,67.57,18632.0,67.58,67.66,67.54,67.57,18632.0
2023-06-08 15:00:00,67.59,67.67,67.54,67.65,22062.0,67.59,67.67,67.54,67.65,22062.0
2023-06-08 15:10:00,67.64,67.68,67.55,67.59,43053.0,67.64,67.68,67.55,67.59,43053.0
2023-06-08 15:20:00,67.59,67.73,67.58,67.73,23885.0,67.59,67.73,67.58,67.73,23885.0
2023-06-08 15:30:00,67.74,67.79,67.71,67.73,44410.0,67.74,67.79,67.71,67.73,44410.0
2023-06-08 15:40:00,67.73,67.79,67.69,67.72,59871.0,67.73,67.79,67.69,67.72,59871.0
2023-06-08 15:50:00,67.72,67.73,67.6,67.61,179532.0,67.72,67.73,67.6,67.61,179532.0
2023-06-09 09:30:00,67.57,67.57,67.08,67.57,31609.0,67.57,67.57,67.08,67.57,31609.0
2023-06-09 09:40:00,67.54,68.0,67.54,67.84,11325.0,67.54,68.0,67.54,67.84,11325.0
2023-06-09 09:50:00,67.84,68.0,67.83,68.0,10624.0,67.84,68.0,67.83,68.0,10624.0
2023-06-09 10:00:00,67.97,68.13,67.96,68.07,16657.0,67.97,68.13,67.96,68.07,16657.0
2023-06-09 10:10:00,68.08,68.12,67.98,68.05,28180.0,68.08,68.12,67.98,68.05,28180.0
2023-06-09 10:20:00,68.07,68.2,68.05,68.2,22663.0,68.07,68.2,68.05,68.2,22663.0
2023-06-09 10:30:00,68.2,68.53,68.17,68.45,50572.0,68.2,68.53,68.17,68.45,50572.0
2023-06-09 10:40:00,68.47,68.61,68.41,68.59,46618.0,68.47,68.61,68.41,68.59,46618.0
2023-06-09 10:50:00,68.59,68.85,68.58,68.76,44831.0,68.59,68.85,68.58,68.76,44831.0
2023-06-09 11:00:00,68.76,68.87,68.69,68.83,53323.0,68.76,68.87,68.69,68.83,53323.0
2023-06-09 11:10:00,68.83,69.14,68.82,69.0,41805.0,68.83,69.14,68.82,69.0,41805.0
2023-06-09 11:20:00,69.0,69.0,68.82,68.87,66385.0,69.0,69.0,68.82,68.87,66385.0
2023-06-09 11:30:00,68.86,68.95,68.73,68.92,34130.0,68.86,68.95,68.73,68.92,34130.0
2023-06-09 11:40:00,68.9,69.12,68.87,69.09,40619.0,68.9,69.12,68.87,69.09,40619.0
2023-06-09 11:50:00,69.08,69.14,68.93,68.96,27353.0,69.08,69.14,68.93,68.96,27353.0
2023-06-09 12:00:00,68.96,68.96,68.73,68.88,23223.0,68.96,68.96,68.73,68.88,23223.0
2023-06-09 12:10:00,68.88,68.91,68.77,68.82,17338.0,68.88,68.91,68.77,68.82,17338.0
2023-06-09 12:20:00,68.83,68.92,68.72,68.92,16253.0,68.83,68.92,68.72,68.92,16253.0
2023-06-09 12:30:00,68.91,68.92,68.81,68.88,21430.0,68.91,68.92,68.81,68.88,21430.0
2023-06-09 12:40:00,68.88,68.94,68.83,68.88,35722.0,68.88,68.94,68.83,68.88,35722.0
2023-06-09 12:50:00,68.88,68.98,68.86,68.98,34329.0,68.88,68.98,68.86,68.98,34329.0
2023-06-09 13:00:00,68.98,68.99,68.87,68.91,32131.0,68.98,68.99,68.87,68.91,32131.0
2023-06-09 13:10:00,68.92,69.05,68.9,69.03,32038.0,68.92,69.05,68.9,69.03,32038.0
2023-06-09 13:20:00,69.03,69.05,68.92,69.04,39880.0,69.03,69.05,68.92,69.04,39880.0
2023-06-09 13:30:00,69.03,69.26,69.01,69.26,69066.0,69.03,69.26,69.01,69.26,69066.0
2023-06-09 13:40:00,69.26,69.27,68.99,69.08,73057.0,69.26,69.27,68.99,69.08,73057.0
2023-06-09 13:50:00,69.07,69.14,68.98,69.06,70495.0,69.07,69.14,68.98,69.06,70495.0
2023-06-09 14:00:00,69.07,69.09,68.98,69.03,21488.0,69.07,69.09,68.98,69.03,21488.0
2023-06-09 14:10:00,69.04,69.06,68.99,69.02,30759.0,69.04,69.06,68.99,69.02,30759.0
2023-06-09 14:20:00,69.02,69.08,69.0,69.02,20917.0,69.02,69.08,69.0,69.02,20917.0
2023-06-09 14:30:00,69.02,69.15,69.01,69.1,41643.0,69.02,69.15,69.01,69.1,41643.0
2023-06-09 14:40:00,69.09,69.1,68.97,69.01,46788.0,69.09,69.1,68.97,69.01,46788.0
2023-06-09 14:50:00,69.01,69.06,68.9,68.99,61479.0,69.01,69.06,68.9,68.99,61479.0
2023-06-09 15:00:00,68.99,69.09,68.92,68.94,28030.0,68.99,69.09,68.92,68.94,28030.0
2023-06-09 15:10:00,68.92,69.16,68.92,69.11,31685.0,68.92,69.16,68.92,69.11,31685.0
2023-06-09 15:20:00,69.12,69.14,69.03,69.04,32642.0,69.12,69.14,69.03,69.04,32642.0
2023-06-09 15:30:00,69.04,69.07,68.99,69.06,46833.0,69.04,69.07,68.99,69.06,46833.0
2023-06-09 15:40:00,69.07,69.07,68.99,69.03,54883.0,69.07,69.07,68.99,69.03,54883.0
2023-06-09 15:50:00,69.02,69.08,68.98,69.0,292318.0,69.02,69.08,68.98,69.0,292318.0
2023-06-12 09:30:00,68.84,69.38,68.84,69.35,72207.0,68.84,69.38,68.84,69.35,72207.0
2023-06-12 09:40:00,69.39,69.51,69.16,69.44,42371.0,69.39,69.51,69.16,69.44,42371.0
2023-06-12 09:50:00,69.43,69.64,69.4,69.46,47483.0,69.43,69.64,69.4,69.46,47483.0
2023-06-12 10:00:00,69.53,69.56,68.6,68.65,40085.0,69.53,69.56,68.6,68.65,40085.0
2023-06-12 10:10:00,68.65,69.03,68.63,69.02,100583.0,68.65,69.03,68.63,69.02,100583.0
2023-06-12 10:20:00,69.03,69.18,68.91,69.02,24398.0,69.03,69.18,68.91,69.02,24398.0
2023-06-12 10:30:00,69.0,69.08,68.78,68.83,67249.0,69.0,69.08,68.78,68.83,67249.0
2023-06-12 10:40:00,68.81,68.92,68.69,68.86,33243.0,68.81,68.92,68.69,68.86,33243.0
2023-06-12 10:50:00,68.85,68.86,68.75,68.82,18380.0,68.85,68.86,68.75,68.82,18380.0
2023-06-12 11:00:00,68.85,68.94,68.85,68.94,31632.0,68.85,68.94,68.85,68.94,31632.0
2023-06-12 11:10:00,68.93,68.97,68.9,68.94,23817.0,68.93,68.97,68.9,68.94,23817.0
2023-06-12 11:20:00,68.93,69.0,68.9,68.97,39802.0,68.93,69.0,68.9,68.97,39802.0
2023-06-12 11:30:00,68.98,68.98,68.69,68.74,45206.0,68.98,68.98,68.69,68.74,45206.0
2023-06-12 11:40:00,68.73,68.98,68.73,68.94,30069.0,68.73,68.98,68.73,68.94,30069.0
2023-06-12 11:50:00,68.94,68.94,68.85,68.92,23745.0,68.94,68.94,68.85,68.92,23745.0
2023-06-12 12:00:00,68.92,69.01,68.89,69.0,15196.0,68.92,69.01,68.89,69.0,15196.0
2023-06-12 12:10:00,68.98,68.99,68.78,68.92,37174.0,68.98,68.99,68.78,68.92,37174.0
2023-06-12 12:20:00,68.93,69.01,68.92,68.99,13813.0,68.93,69.01,68.92,68.99,13813.0
2023-06-12 12:30:00,68.99,69.06,68.97,69.04,14724.0,68.99,69.06,68.97,69.04,14724.0
2023-06-12 12:40:00,69.04,69.12,69.03,69.12,13974.0,69.04,69.12,69.03,69.12,13974.0
2023-06-12 12:50:00,69.12,69.14,69.04,69.14,21611.0,69.12,69.14,69.04,69.14,21611.0
2023-06-12 13:00:00,69.14,69.15,68.99,68.99,43794.0,69.14,69.15,68.99,68.99,43794.0
2023-06-12 13:10:00,68.98,69.04,68.97,69.03,39794.0,68.98,69.04,68.97,69.03,39794.0
2023-06-12 13:20:00,69.03,69.03,68.93,68.95,11610.0,69.03,69.03,68.93,68.95,11610.0
2023-06-12 13:30:00,68.97,68.97,68.9,68.94,23043.0,68.97,68.97,68.9,68.94,23043.0
2023-06-12 13:40:00,68.94,68.98,68.82,68.98,19834.0,68.94,68.98,68.82,68.98,19834.0
2023-06-12 13:50:00,68.98,69.13,68.96,69.13,17293.0,68.98,69.13,68.96,69.13,17293.0
2023-06-12 14:00:00,69.14,69.22,69.14,69.21,24671.0,69.14,69.22,69.14,69.21,24671.0
2023-06-12 14:10:00,69.21,69.21,69.06,69.13,44205.0,69.21,69.21,69.06,69.13,44205.0
2023-06-12 14:20:00,69.14,69.2,69.08,69.17,14554.0,69.14,69.2,69.08,69.17,14554.0
2023-06-12 14:30:00,69.14,69.2,69.08,69.08,27147.0,69.14,69.2,69.08,69.08,27147.0
2023-06-12 14:40:00,69.09,69.17,69.06,69.15,14326.0,69.09,69.17,69.06,69.15,14326.0
2023-06-12 14:50:00,69.15,69.21,69.15,69.19,13192.0,69.15,69.21,69.15,69.19,13192.0
2023-06-12 15:00:00,69.2,69.32,69.2,69.32,16411.0,69.2,69.32,69.2,69.32,16411.0
2023-06-12 15:10:00,69.32,69.48,69.32,69.37,24925.0,69.32,69.48,69.32,69.37,24925.0
2023-06-12 15:20:00,69.36,69.44,69.34,69.41,19169.0,69.36,69.44,69.34,69.41,19169.0
2023-06-12 15:30:00,69.4,69.41,69.25,69.28,28943.0,69.4,69.41,69.25,69.28,28943.0
2023-06-12 15:40:00,69.28,69.39,69.24,69.27,46736.0,69.28,69.39,69.24,69.27,46736.0
2023-06-12 15:50:00,69.29,69.3,69.16,69.18,191778.0,69.29,69.3,69.16,69.18,191778.0
2023-06-13 09:30:00,69.25,69.34,68.99,69.34,45503.0,69.25,69.34,68.99,69.34,45503.0
2023-06-13 09:40:00,69.34,69.82,69.21,69.8,49069.0,69.34,69.82,69.21,69.8,49069.0
2023-06-13 09:50:00,69.76,69.81,69.49,69.69,47477.0,69.76,69.81,69.49,69.69,47477.0
2023-06-13 10:00:00,69.67,69.71,69.41,69.47,33404.0,69.67,69.71,69.41,69.47,33404.0
2023-06-13 10:10:00,69.46,69.66,69.35,69.39,35350.0,69.46,69.66,69.35,69.39,35350.0
2023-06-13 10:20:00,69.36,69.44,69.31,69.43,19673.0,69.36,69.44,69.31,69.43,19673.0
2023-06-13 10:30:00,69.44,69.46,69.21,69.22,44824.0,69.44,69.46,69.21,69.22,44824.0
2023-06-13 10:40:00,69.22,69.53,69.21,69.52,18049.0,69.22,69.53,69.21,69.52,18049.0
2023-06-13 10:50:00,69.53,69.6,69.35,69.38,10894.0,69.53,69.6,69.35,69.38,10894.0
2023-06-13 11:00:00,69.37,69.4,69.29,69.36,6022.0,69.37,69.4,69.29,69.36,6022.0
2023-06-13 11:10:00,69.37,69.51,69.37,69.44,8999.0,69.37,69.51,69.37,69.44,8999.0
2023-06-13 11:20:00,69.44,69.48,69.22,69.26,10883.0,69.44,69.48,69.22,69.26,10883.0
2023-06-13 11:30:00,69.29,69.32,69.16,69.16,10904.0,69.29,69.32,69.16,69.16,10904.0
2023-06-13 11:40:00,69.17,69.31,69.11,69.3,8673.0,69.17,69.31,69.11,69.3,8673.0
2023-06-13 11:50:00,69.29,69.33,69.2,69.22,8911.0,69.29,69.33,69.2,69.22,8911.0
2023-06-13 12:00:00,69.21,69.22,68.96,69.06,19261.0,69.21,69.22,68.96,69.06,19261.0
2023-06-13 12:10:00,69.05,69.29,69.05,69.29,7614.0,69.05,69.29,69.05,69.29,7614.0
2023-06-13 12:20:00,69.29,69.47,69.27,69.44,15973.0,69.29,69.47,69.27,69.44,15973.0
2023-06-13 12:30:00,69.46,69.47,69.33,69.34,6712.0,69.46,69.47,69.33,69.34,6712.0
2023-06-13 12:40:00,69.34,69.39,69.31,69.37,11506.0,69.34,69.39,69.31,69.37,11506.0
2023-06-13 12:50:00,69.35,69.56,69.33,69.56,11463.0,69.35,69.56,69.33,69.56,11463.0
2023-06-13 13:00:00,69.58,69.6,69.53,69.54,4372.0,69.58,69.6,69.53,69.54,4372.0
2023-06-13 13:10:00,69.56,69.66,69.55,69.66,10581.0,69.56,69.66,69.55,69.66,10581.0
2023-06-13 13:20:00,69.66,69.68,69.59,69.66,7403.0,69.66,69.68,69.59,69.66,7403.0
2023-06-13 13:30:00,69.67,69.69,69.59,69.6,9460.0,69.67,69.69,69.59,69.6,9460.0
2023-06-13 13:40:00,69.61,69.7,69.6,69.62,10709.0,69.61,69.7,69.6,69.62,10709.0
2023-06-13 13:50:00,69.63,69.66,69.56,69.6,7507.0,69.63,69.66,69.56,69.6,7507.0
2023-06-13 14:00:00,69.6,69.65,69.48,69.48,16988.0,69.6,69.65,69.48,69.48,16988.0
2023-06-13 14:10:00,69.45,69.51,69.42,69.5,9653.0,69.45,69.51,69.42,69.5,9653.0
2023-06-13 14:20:00,69.5,69.6,69.44,69.57,17446.0,69.5,69.6,69.44,69.57,17446.0
2023-06-13 14:30:00,69.56,69.66,69.44,69.65,77525.0,69.56,69.66,69.44,69.65,77525.0
2023-06-13 14:40:00,69.64,69.65,69.53,69.58,37389.0,69.64,69.65,69.53,69.58,37389.0
2023-06-13 14:50:00,69.58,69.58,69.41,69.54,26852.0,69.58,69.58,69.41,69.54,26852.0
2023-06-13 15:00:00,69.55,69.64,69.53,69.58,13082.0,69.55,69.64,69.53,69.58,13082.0
2023-06-13 15:10:00,69.59,69.63,69.53,69.54,14057.0,69.59,69.63,69.53,69.54,14057.0
2023-06-13 15:20:00,69.55,69.59,69.46,69.48,11857.0,69.55,69.59,69.46,69.48,11857.0
2023-06-13 15:30:00,69.48,69.49,69.29,69.39,41750.0,69.48,69.49,69.29,69.39,41750.0
2023-06-13 15:40:00,69.39,69.46,69.32,69.41,33537.0,69.39,69.46,69.32,69.41,33537.0
2023-06-13 15:50:00,69.44,69.53,69.41,69.47,166041.0,69.44,69.53,69.41,69.47,166041.0
2023-06-14 09:30:00,64.22,64.3,63.04,64.23,510794.0,64.22,64.3,63.04,64.23,510794.0
2023-06-14 09:40:00,64.21,64.68,63.98,64.66,193872.0,64.21,64.68,63.98,64.66,193872.0
2023-06-14 09:50:00,64.63,65.03,64.44,64.58,142734.0,64.63,65.03,64.44,64.58,142734.0
2023-06-14 10:00:00,64.61,65.2,64.49,64.56,234408.0,64.61,65.2,64.49,64.56,234408.0
2023-06-14 10:10:00,64.51,64.67,64.19,64.32,307667.0,64.51,64.67,64.19,64.32,307667.0
2023-06-14 10:20:00,64.28,64.47,64.05,64.46,130253.0,64.28,64.47,64.05,64.46,130253.0
2023-06-14 10:30:00,64.46,64.61,64.07,64.22,200175.0,64.46,64.61,64.07,64.22,200175.0
2023-06-14 10:40:00,64.22,64.26,63.8,63.93,118115.0,64.22,64.26,63.8,63.93,118115.0
2023-06-14 10:50:00,63.88,63.99,63.51,63.7,169675.0,63.88,63.99,63.51,63.7,169675.0
2023-06-14 11:00:00,63.7,63.97,63.64,63.74,70204.0,63.7,63.97,63.64,63.74,70204.0
2023-06-14 11:10:00,63.74,63.9,63.53,63.86,83827.0,63.74,63.9,63.53,63.86,83827.0
2023-06-14 11:20:00,63.85,64.1,63.84,64.1,70933.0,63.85,64.1,63.84,64.1,70933.0
2023-06-14 11:30:00,64.08,64.08,63.8,63.82,77961.0,64.08,64.08,63.8,63.82,77961.0
2023-06-14 11:40:00,63.82,63.93,63.6,63.89,59206.0,63.82,63.93,63.6,63.89,59206.0
2023-06-14 11:50:00,63.89,64.2,63.85,64.2,41314.0,63.89,64.2,63.85,64.2,41314.0
2023-06-14 12:00:00,64.2,64.27,63.83,63.92,227568.0,64.2,64.27,63.83,63.92,227568.0
2023-06-14 12:10:00,63.92,64.21,63.91,64.15,76290.0,63.92,64.21,63.91,64.15,76290.0
2023-06-14 12:20:00,64.17,64.49,64.15,64.48,48803.0,64.17,64.49,64.15,64.48,48803.0
2023-06-14 12:30:00,64.48,64.51,64.3,64.47,46313.0,64.48,64.51,64.3,64.47,46313.0
2023-06-14 12:40:00,64.5,64.64,64.41,64.62,149169.0,64.5,64.64,64.41,64.62,149169.0
2023-06-14 12:50:00,64.65,64.77,64.49,64.5,61770.0,64.65,64.77,64.49,64.5,61770.0
2023-06-14 13:00:00,64.5,64.54,64.3,64.48,63944.0,64.5,64.54,64.3,64.48,63944.0
2023-06-14 13:10:00,64.46,64.5,64.27,64.28,29539.0,64.46,64.5,64.27,64.28,29539.0
2023-06-14 13:20:00,64.27,64.36,64.16,64.31,30376.0,64.27,64.36,64.16,64.31,30376.0
2023-06-14 13:30:00,64.29,64.42,64.25,64.41,37480.0,64.29,64.42,64.25,64.41,37480.0
2023-06-14 13:40:00,64.4,64.52,64.35,64.4,47246.0,64.4,64.52,64.35,64.4,47246.0
2023-06-14 13:50:00,64.38,64.44,64.27,64.29,79973.0,64.38,64.44,64.27,64.29,79973.0
2023-06-14 14:00:00,64.29,64.31,63.83,64.14,84896.0,64.29,64.31,63.83,64.14,84896.0
2023-06-14 14:10:00,64.16,64.2,63.96,64.0,141015.0,64.16,64.2,63.96,64.0,141015.0
2023-06-14 14:20:00,63.99,64.03,63.92,63.96,92020.0,63.99,64.03,63.92,63.96,92020.0
2023-06-14 14:30:00,63.94,64.21,63.89,64.17,126331.0,63.94,64.21,63.89,64.17,126331.0
2023-06-14 14:40:00,64.18,64.45,64.18,64.34,67481.0,64.18,64.45,64.18,64.34,67481.0
2023-06-14 14:50:00,64.36,64.58,64.35,64.48,78746.0,64.36,64.58,64.35,64.48,78746.0
2023-06-14 15:00:00,64.48,64.86,64.48,64.83,163390.0,64.48,64.86,64.48,64.83,163390.0
2023-06-14 15:10:00,64.84,64.97,64.73,64.86,78504.0,64.84,64.97,64.73,64.86,78504.0
2023-06-14 15:20:00,64.86,65.06,64.78,64.95,102994.0,64.86,65.06,64.78,64.95,102994.0
2023-06-14 15:30:00,64.95,65.06,64.74,64.74,148283.0,64.95,65.06,64.74,64.74,148283.0
2023-06-14 15:40:00,64.71,64.84,64.48,64.48,121735.0,64.71,64.84,64.48,64.48,121735.0
2023-06-14 15:50:00,64.5,64.8,64.43,64.66,334779.0,64.5,64.8,64.43,64.66,334779.0
2023-06-15 09:30:00,64.72,65.5,64.72,65.0,92290.0,64.72,65.5,64.72,65.0,92290.0
2023-06-15 09:40:00,65.0,65.6,64.98,65.32,91876.0,65.0,65.6,64.98,65.32,91876.0
2023-06-15 09:50:00,65.34,65.81,65.31,65.81,54260.0,65.34,65.81,65.31,65.81,54260.0
2023-06-15 10:00:00,65.81,66.23,65.78,65.89,92381.0,65.81,66.23,65.78,65.89,92381.0
2023-06-15 10:10:00,65.89,65.93,65.7,65.87,43173.0,65.89,65.93,65.7,65.87,43173.0
2023-06-15 10:20:00,65.87,66.0,65.7,65.91,48871.0,65.87,66.0,65.7,65.91,48871.0
2023-06-15 10:30:00,65.91,66.12,65.89,65.9,66175.0,65.91,66.12,65.89,65.9,66175.0
2023-06-15 10:40:00,65.92,65.96,65.76,65.94,26268.0,65.92,65.96,65.76,65.94,26268.0
2023-06-15 10:50:00,65.93,66.09,65.85,66.01,40956.0,65.93,66.09,65.85,66.01,40956.0
2023-06-15 11:00:00,66.02,66.25,66.01,66.25,54903.0,66.02,66.25,66.01,66.25,54903.0
2023-06-15 11:10:00,66.25,66.44,66.17,66.43,56324.0,66.25,66.44,66.17,66.43,56324.0
2023-06-15 11:20:00,66.44,66.59,66.44,66.55,71150.0,66.44,66.59,66.44,66.55,71150.0
2023-06-15 11:30:00,66.54,66.86,66.5,66.85,48124.0,66.54,66.86,66.5,66.85,48124.0
2023-06-15 11:40:00,66.84,66.93,66.8,66.88,194782.0,66.84,66.93,66.8,66.88,194782.0
2023-06-15 11:50:00,66.89,66.97,66.77,66.9,41864.0,66.89,66.97,66.77,66.9,41864.0
2023-06-15 12:00:00,66.9,66.91,66.51,66.67,52560.0,66.9,66.91,66.51,66.67,52560.0
2023-06-15 12:10:00,66.69,66.7,66.5,66.53,29872.0,66.69,66.7,66.5,66.53,29872.0
2023-06-15 12:20:00,66.51,66.6,66.48,66.57,25656.0,66.51,66.6,66.48,66.57,25656.0
2023-06-15 12:30:00,66.56,66.65,66.5,66.53,34825.0,66.56,66.65,66.5,66.53,34825.0
2023-06-15 12:40:00,66.53,66.69,66.51,66.68,78779.0,66.53,66.69,66.51,66.68,78779.0
2023-06-15 12:50:00,66.68,66.81,66.66,66.73,21674.0,66.68,66.81,66.66,66.73,21674.0
2023-06-15 13:00:00,66.75,66.75,66.55,66.58,25119.0,66.75,66.75,66.55,66.58,25119.0
2023-06-15 13:10:00,66.57,66.63,66.47,66.49,25416.0,66.57,66.63,66.47,66.49,25416.0
2023-06-15 13:20:00,66.47,66.58,66.47,66.56,29229.0,66.47,66.58,66.47,66.56,29229.0
2023-06-15 13:30:00,66.55,66.7,66.54,66.62,41524.0,66.55,66.7,66.54,66.62,41524.0
2023-06-15 13:40:00,66.61,66.64,66.54,66.6,53815.0,66.61,66.64,66.54,66.6,53815.0
2023-06-15 13:50:00,66.59,66.7,66.57,66.61,42325.0,66.59,66.7,66.57,66.61,42325.0
2023-06-15 14:00:00,66.61,66.68,66.25,66.27,32631.0,66.61,66.68,66.25,66.27,32631.0
2023-06-15 14:10:00,66.26,66.34,66.17,66.3,33675.0,66.26,66.34,66.17,66.3,33675.0
2023-06-15 14:20:00,66.29,66.32,66.16,66.19,30711.0,66.29,66.32,66.16,66.19,30711.0
2023-06-15 14:30:00,66.2,66.26,66.08,66.09,30119.0,66.2,66.26,66.08,66.09,30119.0
2023-06-15 14:40:00,66.11,66.24,66.1,66.17,29738.0,66.11,66.24,66.1,66.17,29738.0
2023-06-15 14:50:00,66.15,66.32,66.12,66.26,34650.0,66.15,66.32,66.12,66.26,34650.0
2023-06-15 15:00:00,66.27,66.34,66.17,66.24,38148.0,66.27,66.34,66.17,66.24,38148.0
2023-06-15 15:10:00,66.23,66.24,66.05,66.05,39536.0,66.23,66.24,66.05,66.05,39536.0
2023-06-15 15:20:00,66.06,66.12,65.98,66.11,53531.0,66.06,66.12,65.98,66.11,53531.0
2023-06-15 15:30:00,66.1,66.2,65.99,65.99,64444.0,66.1,66.2,65.99,65.99,64444.0
2023-06-15 15:40:00,66.0,66.19,66.0,66.09,99985.0,66.0,66.19,66.0,66.09,99985.0
2023-06-15 15:50:00,66.1,66.17,65.96,66.13,289269.0,66.1,66.17,65.96,66.13,289269.0
2023-06-16 09:30:00,66.35,66.88,65.79,66.82,620649.0,66.35,66.88,65.79,66.82,620649.0
2023-06-16 09:40:00,66.83,66.86,66.31,66.5,73908.0,66.83,66.86,66.31,66.5,73908.0
2023-06-16 09:50:00,66.51,66.76,66.21,66.66,39075.0,66.51,66.76,66.21,66.66,39075.0
2023-06-16 10:00:00,66.71,66.8,66.11,66.19,76354.0,66.71,66.8,66.11,66.19,76354.0
2023-06-16 10:10:00,66.17,66.25,65.92,66.09,24954.0,66.17,66.25,65.92,66.09,24954.0
2023-06-16 10:20:00,66.08,66.08,65.73,65.76,53818.0,66.08,66.08,65.73,65.76,53818.0
2023-06-16 10:30:00,65.76,65.87,65.52,65.52,38720.0,65.76,65.87,65.52,65.52,38720.0
2023-06-16 10:40:00,65.52,65.54,65.35,65.43,45669.0,65.52,65.54,65.35,65.43,45669.0
2023-06-16 10:50:00,65.45,65.56,65.41,65.54,28326.0,65.45,65.56,65.41,65.54,28326.0
2023-06-16 11:00:00,65.55,65.56,65.26,65.31,44397.0,65.55,65.56,65.26,65.31,44397.0
2023-06-16 11:10:00,65.31,65.35,65.19,65.34,34678.0,65.31,65.35,65.19,65.34,34678.0
2023-06-16 11:20:00,65.34,65.43,65.2,65.28,40886.0,65.34,65.43,65.2,65.28,40886.0
2023-06-16 11:30:00,65.28,65.36,65.09,65.11,20545.0,65.28,65.36,65.09,65.11,20545.0
2023-06-16 11:40:00,65.11,65.19,65.1,65.12,29037.0,65.11,65.19,65.1,65.12,29037.0
2023-06-16 11:50:00,65.13,65.26,65.08,65.16,18094.0,65.13,65.26,65.08,65.16,18094.0
2023-06-16 12:00:00,65.18,65.24,65.05,65.08,25732.0,65.18,65.24,65.05,65.08,25732.0
2023-06-16 12:10:00,65.09,65.13,65.02,65.08,19838.0,65.09,65.13,65.02,65.08,19838.0
2023-06-16 12:20:00,65.08,65.23,65.06,65.09,37931.0,65.08,65.23,65.06,65.09,37931.0
2023-06-16 12:30:00,65.09,65.19,64.96,65.19,59939.0,65.09,65.19,64.96,65.19,59939.0
2023-06-16 12:40:00,65.18,65.18,64.98,65.03,32536.0,65.18,65.18,64.98,65.03,32536.0
2023-06-16 12:50:00,65.03,65.09,64.95,65.08,27169.0,65.03,65.09,64.95,65.08,27169.0
2023-06-16 13:00:00,65.11,65.22,65.09,65.1,24273.0,65.11,65.22,65.09,65.1,24273.0
2023-06-16 13:10:00,65.1,65.15,65.07,65.14,22267.0,65.1,65.15,65.07,65.14,22267.0
2023-06-16 13:20:00,65.14,65.14,64.99,65.09,97641.0,65.14,65.14,64.99,65.09,97641.0
2023-06-16 13:30:00,65.09,65.09,64.82,64.92,95328.0,65.09,65.09,64.82,64.92,95328.0
2023-06-16 13:40:00,64.93,65.04,64.9,65.03,31820.0,64.93,65.04,64.9,65.03,31820.0
2023-06-16 13:50:00,65.03,65.09,65.0,65.0,26742.0,65.03,65.09,65.0,65.0,26742.0
2023-06-16 14:00:00,65.01,65.19,65.01,65.15,27318.0,65.01,65.19,65.01,65.15,27318.0
2023-06-16 14:10:00,65.14,65.27,65.14,65.23,110701.0,65.14,65.27,65.14,65.23,110701.0
2023-06-16 14:20:00,65.24,65.33,65.24,65.3,27176.0,65.24,65.33,65.24,65.3,27176.0
2023-06-16 14:30:00,65.3,65.33,65.21,65.28,43752.0,65.3,65.33,65.21,65.28,43752.0
2023-06-16 14:40:00,65.28,65.29,65.08,65.17,39274.0,65.28,65.29,65.08,65.17,39274.0
2023-06-16 14:50:00,65.17,65.24,65.15,65.17,53723.0,65.17,65.24,65.15,65.17,53723.0
2023-06-16 15:00:00,65.18,65.53,65.17,65.42,148528.0,65.18,65.53,65.17,65.42,148528.0
2023-06-16 15:10:00,65.42,65.5,65.38,65.41,56929.0,65.42,65.5,65.38,65.41,56929.0
2023-06-16 15:20:00,65.42,65.44,65.34,65.39,63984.0,65.42,65.44,65.34,65.39,63984.0
2023-06-16 15:30:00,65.38,65.61,65.38,65.59,91604.0,65.38,65.61,65.38,65.59,91604.0
2023-06-16 15:40:00,65.6,65.63,65.5,65.63,92190.0,65.6,65.63,65.5,65.63,92190.0
2023-06-16 15:50:00,65.64,65.83,65.57,65.67,340383.0,65.64,65.83,65.57,65.67,340383.0
2023-06-20 09:30:00,65.4,65.53,64.99,65.31,56541.0,65.4,65.53,64.99,65.31,56541.0
2023-06-20 09:40:00,65.3,65.67,65.0,65.64,62051.0,65.3,65.67,65.0,65.64,62051.0
2023-06-20 09:50:00,65.65,65.91,65.58,65.91,41021.0,65.65,65.91,65.58,65.91,41021.0
2023-06-20 10:00:00,65.92,65.95,65.63,65.8,110424.0,65.92,65.95,65.63,65.8,110424.0
2023-06-20 10:10:00,65.8,65.94,65.68,65.93,59128.0,65.8,65.94,65.68,65.93,59128.0
2023-06-20 10:20:00,65.92,65.92,65.62,65.84,55132.0,65.92,65.92,65.62,65.84,55132.0
2023-06-20 10:30:00,65.83,66.17,65.77,66.15,45468.0,65.83,66.17,65.77,66.15,45468.0
2023-06-20 10:40:00,66.14,66.32,66.03,66.31,101601.0,66.14,66.32,66.03,66.31,101601.0
2023-06-20 10:50:00,66.31,66.31,66.13,66.22,76787.0,66.31,66.31,66.13,66.22,76787.0
2023-06-20 11:00:00,66.21,66.35,66.17,66.34,47138.0,66.21,66.35,66.17,66.34,47138.0
2023-06-20 11:10:00,66.34,66.44,66.28,66.41,93045.0,66.34,66.44,66.28,66.41,93045.0
2023-06-20 11:20:00,66.42,66.42,66.17,66.22,70817.0,66.42,66.42,66.17,66.22,70817.0
2023-06-20 11:30:00,66.22,66.22,65.95,66.02,63237.0,66.22,66.22,65.95,66.02,63237.0
2023-06-20 11:40:00,66.02,66.06,65.79,65.87,36153.0,66.02,66.06,65.79,65.87,36153.0
2023-06-20 11:50:00,65.85,65.99,65.69,65.85,32207.0,65.85,65.99,65.69,65.85,32207.0
2023-06-20 12:00:00,65.84,65.86,65.71,65.76,81629.0,65.84,65.86,65.71,65.76,81629.0
2023-06-20 12:10:00,65.76,65.86,65.61,65.81,51230.0,65.76,65.86,65.61,65.81,51230.0
2023-06-20 12:20:00,65.83,66.01,65.78,65.92,35684.0,65.83,66.01,65.78,65.92,35684.0
2023-06-20 12:30:00,65.9,66.0,65.85,65.91,16902.0,65.9,66.0,65.85,65.91,16902.0
2023-06-20 12:40:00,65.91,66.18,65.9,66.14,32561.0,65.91,66.18,65.9,66.14,32561.0
2023-06-20 12:50:00,66.15,66.22,66.12,66.18,34368.0,66.15,66.22,66.12,66.18,34368.0
2023-06-20 13:00:00,66.17,66.17,66.0,66.02,13550.0,66.17,66.17,66.0,66.02,13550.0
2023-06-20 13:10:00,66.01,66.25,65.99,66.25,23844.0,66.01,66.25,65.99,66.25,23844.0
2023-06-20 13:20:00,66.25,66.34,66.21,66.31,27191.0,66.25,66.34,66.21,66.31,27191.0
2023-06-20 13:30:00,66.31,66.36,66.27,66.31,23320.0,66.31,66.36,66.27,66.31,23320.0
2023-06-20 13:40:00,66.31,66.43,66.28,66.36,41307.0,66.31,66.43,66.28,66.36,41307.0
2023-06-20 13:50:00,66.36,66.36,66.12,66.16,21331.0,66.36,66.36,66.12,66.16,21331.0
2023-06-20 14:00:00,66.15,66.22,66.02,66.02,48004.0,66.15,66.22,66.02,66.02,48004.0
2023-06-20 14:10:00,66.02,66.04,65.95,66.0,21104.0,66.02,66.04,65.95,66.0,21104.0
2023-06-20 14:20:00,66.01,66.1,65.99,66.07,38439.0,66.01,66.1,65.99,66.07,38439.0
2023-06-20 14:30:00,66.06,66.23,66.06,66.11,31071.0,66.06,66.23,66.06,66.11,31071.0
2023-06-20 14:40:00,66.09,66.21,66.05,66.18,37936.0,66.09,66.21,66.05,66.18,37936.0
2023-06-20 14:50:00,66.18,66.18,66.08,66.14,20490.0,66.18,66.18,66.08,66.14,20490.0
2023-06-20 15:00:00,66.15,66.19,66.1,66.18,46723.0,66.15,66.19,66.1,66.18,46723.0
2023-06-20 15:10:00,66.19,66.2,66.11,66.16,29833.0,66.19,66.2,66.11,66.16,29833.0
2023-06-20 15:20:00,66.16,66.31,66.15,66.3,42566.0,66.16,66.31,66.15,66.3,42566.0
2023-06-20 15:30:00,66.31,66.36,66.13,66.21,84379.0,66.31,66.36,66.13,66.21,84379.0
2023-06-20 15:40:00,66.21,66.21,66.11,66.15,78913.0,66.21,66.21,66.11,66.15,78913.0
2023-06-20 15:50:00,66.14,66.21,65.93,65.94,249268.0,66.14,66.21,65.93,65.94,249268.0
2023-06-21 09:30:00,65.61,66.03,65.61,65.69,44232.0,65.61,66.03,65.61,65.69,44232.0
2023-06-21 09:40:00,65.75,66.23,65.6,66.17,33592.0,65.75,66.23,65.6,66.17,33592.0
2023-06-21 09:50:00,66.18,66.18,65.99,66.11,24854.0,66.18,66.18,65.99,66.11,24854.0
2023-06-21 10:00:00,66.11,66.15,65.82,65.98,52965.0,66.11,66.15,65.82,65.98,52965.0
2023-06-21 10:10:00,66.0,66.34,65.96,66.25,55507.0,66.0,66.34,65.96,66.25,55507.0
2023-06-21 10:20:00,66.25,66.34,66.17,66.25,30857.0,66.25,66.34,66.17,66.25,30857.0
2023-06-21 10:30:00,66.25,66.62,66.24,66.47,42830.0,66.25,66.62,66.24,66.47,42830.0
2023-06-21 10:40:00,66.48,66.55,66.38,66.38,27134.0,66.48,66.55,66.38,66.38,27134.0
2023-06-21 10:50:00,66.4,66.67,66.31,66.63,68556.0,66.4,66.67,66.31,66.63,68556.0
2023-06-21 11:00:00,66.62,66.82,66.59,66.63,27823.0,66.62,66.82,66.59,66.63,27823.0
2023-06-21 11:10:00,66.64,66.71,66.52,66.53,29227.0,66.64,66.71,66.52,66.53,29227.0
2023-06-21 11:20:00,66.53,66.69,66.52,66.67,27753.0,66.53,66.69,66.52,66.67,27753.0
2023-06-21 11:30:00,66.67,66.69,66.52,66.66,21458.0,66.67,66.69,66.52,66.66,21458.0
2023-06-21 11:40:00,66.64,66.73,66.56,66.66,21613.0,66.64,66.73,66.56,66.66,21613.0
2023-06-21 11:50:00,66.66,66.71,66.55,66.71,29056.0,66.66,66.71,66.55,66.71,29056.0
2023-06-21 12:00:00,66.72,66.89,66.71,66.8,36325.0,66.72,66.89,66.71,66.8,36325.0
2023-06-21 12:10:00,66.82,66.84,66.67,66.69,27879.0,66.82,66.84,66.67,66.69,27879.0
2023-06-21 12:20:00,66.68,66.77,66.64,66.74,22515.0,66.68,66.77,66.64,66.74,22515.0
2023-06-21 12:30:00,66.75,66.79,66.67,66.74,25117.0,66.75,66.79,66.67,66.74,25117.0
2023-06-21 12:40:00,66.74,66.76,66.47,66.47,26883.0,66.74,66.76,66.47,66.47,26883.0
2023-06-21 12:50:00,66.48,66.54,66.34,66.36,18723.0,66.48,66.54,66.34,66.36,18723.0
2023-06-21 13:00:00,66.36,66.46,66.31,66.46,21853.0,66.36,66.46,66.31,66.46,21853.0
2023-06-21 13:10:00,66.45,66.48,66.41,66.41,21869.0,66.45,66.48,66.41,66.41,21869.0
2023-06-21 13:20:00,66.41,66.42,66.27,66.38,23068.0,66.41,66.42,66.27,66.38,23068.0
2023-06-21 13:30:00,66.39,66.39,66.25,66.31,22861.0,66.39,66.39,66.25,66.31,22861.0
2023-06-21 13:40:00,66.32,66.4,66.25,66.37,22950.0,66.32,66.4,66.25,66.37,22950.0
2023-06-21 13:50:00,66.37,66.4,66.26,66.28,19362.0,66.37,66.4,66.26,66.28,19362.0
2023-06-21 14:00:00,66.28,66.37,66.25,66.33,33591.0,66.28,66.37,66.25,66.33,33591.0
2023-06-21 14:10:00,66.32,66.37,66.26,66.29,34466.0,66.32,66.37,66.26,66.29,34466.0
2023-06-21 14:20:00,66.29,66.36,66.27,66.33,65648.0,66.29,66.36,66.27,66.33,65648.0
2023-06-21 14:30:00,66.34,66.37,66.25,66.26,82359.0,66.34,66.37,66.25,66.26,82359.0
2023-06-21 14:40:00,66.25,66.36,66.24,66.26,58289.0,66.25,66.36,66.24,66.26,58289.0
2023-06-21 14:50:00,66.26,66.31,66.23,66.28,181018.0,66.26,66.31,66.23,66.28,181018.0
2023-06-21 15:00:00,66.27,66.28,66.17,66.19,51859.0,66.27,66.28,66.17,66.19,51859.0
2023-06-21 15:10:00,66.18,66.19,66.09,66.14,45111.0,66.18,66.19,66.09,66.14,45111.0
2023-06-21 15:20:00,66.14,66.16,66.0,66.06,101629.0,66.14,66.16,66.0,66.06,101629.0
2023-06-21 15:30:00,66.06,66.11,65.89,65.93,234594.0,66.06,66.11,65.89,65.93,234594.0
2023-06-21 15:40:00,65.94,66.2,65.93,66.18,200256.0,65.94,66.2,65.93,66.18,200256.0
2023-06-21 15:50:00,66.18,66.19,65.89,66.0,446954.0,66.18,66.19,65.89,66.0,446954.0
2023-06-22 09:30:00,66.53,66.99,66.48,66.76,127270.0,66.53,66.99,66.48,66.76,127270.0
2023-06-22 09:40:00,66.75,66.75,66.56,66.58,38318.0,66.75,66.75,66.56,66.58,38318.0
2023-06-22 09:50:00,66.61,66.72,66.46,66.48,29007.0,66.61,66.72,66.46,66.48,29007.0
2023-06-22 10:00:00,66.49,66.53,66.22,66.39,52636.0,66.49,66.53,66.22,66.39,52636.0
2023-06-22 10:10:00,66.4,66.5,66.1,66.14,24280.0,66.4,66.5,66.1,66.14,24280.0
2023-06-22 10:20:00,66.14,66.33,66.11,66.33,31428.0,66.14,66.33,66.11,66.33,31428.0
2023-06-22 10:30:00,66.34,66.46,66.27,66.42,26317.0,66.34,66.46,66.27,66.42,26317.0
2023-06-22 10:40:00,66.42,66.42,66.18,66.31,16491.0,66.42,66.42,66.18,66.31,16491.0
2023-06-22 10:50:00,66.31,66.34,66.24,66.3,16260.0,66.31,66.34,66.24,66.3,16260.0
2023-06-22 11:00:00,66.3,66.4,66.26,66.39,23299.0,66.3,66.4,66.26,66.39,23299.0
2023-06-22 11:10:00,66.41,66.45,66.23,66.27,15035.0,66.41,66.45,66.23,66.27,15035.0
2023-06-22 11:20:00,66.27,66.49,66.27,66.47,31667.0,66.27,66.49,66.27,66.47,31667.0
2023-06-22 11:30:00,66.48,66.7,66.48,66.7,20185.0,66.48,66.7,66.48,66.7,20185.0
2023-06-22 11:40:00,66.69,66.7,66.6,66.65,13536.0,66.69,66.7,66.6,66.65,13536.0
2023-06-22 11:50:00,66.65,66.88,66.64,66.81,18893.0,66.65,66.88,66.64,66.81,18893.0
2023-06-22 12:00:00,66.79,66.81,66.68,66.75,27267.0,66.79,66.81,66.68,66.75,27267.0
2023-06-22 12:10:00,66.74,66.87,66.74,66.83,35601.0,66.74,66.87,66.74,66.83,35601.0
2023-06-22 12:20:00,66.83,66.92,66.79,66.92,7875.0,66.83,66.92,66.79,66.92,7875.0
2023-06-22 12:30:00,66.93,66.99,66.91,66.93,13640.0,66.93,66.99,66.91,66.93,13640.0
2023-06-22 12:40:00,66.92,66.94,66.81,66.81,20858.0,66.92,66.94,66.81,66.81,20858.0
2023-06-22 12:50:00,66.82,66.82,66.75,66.82,11091.0,66.82,66.82,66.75,66.82,11091.0
2023-06-22 13:00:00,66.81,66.85,66.71,66.77,11571.0,66.81,66.85,66.71,66.77,11571.0
2023-06-22 13:10:00,66.73,66.73,66.63,66.7,9401.0,66.73,66.73,66.63,66.7,9401.0
2023-06-22 13:20:00,66.7,66.74,66.62,66.7,14948.0,66.7,66.74,66.62,66.7,14948.0
2023-06-22 13:30:00,66.72,66.76,66.67,66.74,10759.0,66.72,66.76,66.67,66.74,10759.0
2023-06-22 13:40:00,66.75,66.86,66.72,66.84,33011.0,66.75,66.86,66.72,66.84,33011.0
2023-06-22 13:50:00,66.84,66.89,66.84,66.84,15235.0,66.84,66.89,66.84,66.84,15235.0
2023-06-22 14:00:00,66.83,66.91,66.8,66.84,16072.0,66.83,66.91,66.8,66.84,16072.0
2023-06-22 14:10:00,66.85,66.85,66.67,66.68,29122.0,66.85,66.85,66.67,66.68,29122.0
2023-06-22 14:20:00,66.67,66.88,66.67,66.88,30703.0,66.67,66.88,66.67,66.88,30703.0
2023-06-22 14:30:00,66.86,66.95,66.84,66.94,22153.0,66.86,66.95,66.84,66.94,22153.0
2023-06-22 14:40:00,66.95,66.95,66.86,66.88,21657.0,66.95,66.95,66.86,66.88,21657.0
2023-06-22 14:50:00,66.88,66.9,66.81,66.86,17200.0,66.88,66.9,66.81,66.86,17200.0
2023-06-22 15:00:00,66.86,66.9,66.81,66.82,18704.0,66.86,66.9,66.81,66.82,18704.0
2023-06-22 15:10:00,66.82,66.88,66.8,66.84,22390.0,66.82,66.88,66.8,66.84,22390.0
2023-06-22 15:20:00,66.85,66.89,66.79,66.85,52934.0,66.85,66.89,66.79,66.85,52934.0
2023-06-22 15:30:00,66.85,66.85,66.7,66.82,38496.0,66.85,66.85,66.7,66.82,38496.0
2023-06-22 15:40:00,66.83,66.88,66.74,66.87,42749.0,66.83,66.88,66.74,66.87,42749.0
2023-06-22 15:50:00,66.88,66.91,66.69,66.81,138757.0,66.88,66.91,66.69,66.81,138757.0
2023-06-23 09:30:00,66.49,66.78,66.36,66.36,38198.0,66.49,66.78,66.36,66.36,38198.0
2023-06-23 09:40:00,66.29,66.82,66.28,66.72,44421.0,66.29,66.82,66.28,66.72,44421.0
2023-06-23 09:50:00,66.7,67.07,66.59,66.75,39317.0,66.7,67.07,66.59,66.75,39317.0
2023-06-23 10:00:00,66.78,66.9,66.59,66.62,63635.0,66.78,66.9,66.59,66.62,63635.0
2023-06-23 10:10:00,66.61,66.63,66.4,66.51,22387.0,66.61,66.63,66.4,66.51,22387.0
2023-06-23 10:20:00,66.5,66.64,66.49,66.59,30166.0,66.5,66.64,66.49,66.59,30166.0
2023-06-23 10:30:00,66.59,66.69,66.47,66.69,25038.0,66.59,66.69,66.47,66.69,25038.0
2023-06-23 10:40:00,66.68,66.68,66.54,66.67,22929.0,66.68,66.68,66.54,66.67,22929.0
2023-06-23 10:50:00,66.67,66.73,66.5,66.66,48926.0,66.67,66.73,66.5,66.66,48926.0
2023-06-23 11:00:00,66.7,66.72,66.5,66.52,33002.0,66.7,66.72,66.5,66.52,33002.0
2023-06-23 11:10:00,66.52,66.6,66.5,66.52,22336.0,66.52,66.6,66.5,66.52,22336.0
2023-06-23 11:20:00,66.52,66.53,66.41,66.45,31561.0,66.52,66.53,66.41,66.45,31561.0
2023-06-23 11:30:00,66.46,66.5,66.4,66.49,21707.0,66.46,66.5,66.4,66.49,21707.0
2023-06-23 11:40:00,66.47,66.53,66.43,66.45,26185.0,66.47,66.53,66.43,66.45,26185.0
2023-06-23 11:50:00,66.45,66.52,66.37,66.5,19620.0,66.45,66.52,66.37,66.5,19620.0
2023-06-23 12:00:00,66.52,66.6,66.5,66.57,19127.0,66.52,66.6,66.5,66.57,19127.0
2023-06-23 12:10:00,66.56,66.57,66.5,66.51,21938.0,66.56,66.57,66.5,66.51,21938.0
2023-06-23 12:20:00,66.52,66.65,66.5,66.56,13512.0,66.52,66.65,66.5,66.56,13512.0
2023-06-23 12:30:00,66.58,66.68,66.56,66.66,11673.0,66.58,66.68,66.56,66.66,11673.0
2023-06-23 12:40:00,66.67,66.75,66.66,66.73,8337.0,66.67,66.75,66.66,66.73,8337.0
2023-06-23 12:50:00,66.72,66.82,66.71,66.71,10947.0,66.72,66.82,66.71,66.71,10947.0
2023-06-23 13:00:00,66.72,66.72,66.6,66.63,16912.0,66.72,66.72,66.6,66.63,16912.0
2023-06-23 13:10:00,66.65,66.66,66.58,66.59,12413.0,66.65,66.66,66.58,66.59,12413.0
2023-06-23 13:20:00,66.59,66.65,66.57,66.64,13659.0,66.59,66.65,66.57,66.64,13659.0
2023-06-23 13:30:00,66.63,66.68,66.52,66.65,21067.0,66.63,66.68,66.52,66.65,21067.0
2023-06-23 13:40:00,66.65,66.67,66.59,66.63,17705.0,66.65,66.67,66.59,66.63,17705.0
2023-06-23 13:50:00,66.62,66.63,66.56,66.56,14012.0,66.62,66.63,66.56,66.56,14012.0
2023-06-23 14:00:00,66.54,66.58,66.49,66.56,25837.0,66.54,66.58,66.49,66.56,25837.0
2023-06-23 14:10:00,66.53,66.59,66.49,66.57,16599.0,66.53,66.59,66.49,66.57,16599.0
2023-06-23 14:20:00,66.56,66.58,66.51,66.53,16995.0,66.56,66.58,66.51,66.53,16995.0
2023-06-23 14:30:00,66.52,66.56,66.48,66.53,17528.0,66.52,66.56,66.48,66.53,17528.0
2023-06-23 14:40:00,66.52,66.52,66.45,66.47,25569.0,66.52,66.52,66.45,66.47,25569.0
2023-06-23 14:50:00,66.48,66.49,66.41,66.45,24885.0,66.48,66.49,66.41,66.45,24885.0
2023-06-23 15:00:00,66.47,66.57,66.42,66.57,35343.0,66.47,66.57,66.42,66.57,35343.0
2023-06-23 15:10:00,66.57,66.61,66.5,66.54,32491.0,66.57,66.61,66.5,66.54,32491.0
2023-06-23 15:20:00,66.53,66.55,66.46,66.46,36877.0,66.53,66.55,66.46,66.46,36877.0
2023-06-23 15:30:00,66.47,66.57,66.38,66.56,73371.0,66.47,66.57,66.38,66.56,73371.0
2023-06-23 15:40:00,66.57,66.61,66.53,66.59,84530.0,66.57,66.61,66.53,66.59,84530.0
2023-06-23 15:50:00,66.57,66.6,66.3,66.33,223330.0,66.57,66.6,66.3,66.33,223330.0
2023-06-26 09:30:00,66.3,66.3,66.06,66.09,24891.0,66.3,66.3,66.06,66.09,24891.0
2023-06-26 09:40:00,66.09,66.33,66.08,66.18,17481.0,66.09,66.33,66.08,66.18,17481.0
2023-06-26 09:50:00,66.16,66.17,65.52,65.61,22006.0,66.16,66.17,65.52,65.61,22006.0
2023-06-26 10:00:00,65.53,65.87,65.38,65.82,40526.0,65.53,65.87,65.38,65.82,40526.0
2023-06-26 10:10:00,65.79,66.28,65.79,66.19,87517.0,65.79,66.28,65.79,66.19,87517.0
2023-06-26 10:20:00,66.17,66.23,66.12,66.2,9618.0,66.17,66.23,66.12,66.2,9618.0
2023-06-26 10:30:00,66.22,66.35,66.21,66.27,10477.0,66.22,66.35,66.21,66.27,10477.0
2023-06-26 10:40:00,66.26,66.28,66.18,66.25,11127.0,66.26,66.28,66.18,66.25,11127.0
2023-06-26 10:50:00,66.24,66.33,66.18,66.2,19326.0,66.24,66.33,66.18,66.2,19326.0
2023-06-26 11:00:00,66.2,66.39,66.19,66.37,10958.0,66.2,66.39,66.19,66.37,10958.0
2023-06-26 11:10:00,66.39,66.6,66.36,66.6,5381.0,66.39,66.6,66.36,66.6,5381.0
2023-06-26 11:20:00,66.58,66.62,66.45,66.51,12795.0,66.58,66.62,66.45,66.51,12795.0
2023-06-26 11:30:00,66.53,66.64,66.52,66.64,10802.0,66.53,66.64,66.52,66.64,10802.0
2023-06-26 11:40:00,66.64,66.76,66.64,66.76,39090.0,66.64,66.76,66.64,66.76,39090.0
2023-06-26 11:50:00,66.75,66.81,66.71,66.74,16286.0,66.75,66.81,66.71,66.74,16286.0
2023-06-26 12:00:00,66.76,66.76,66.65,66.74,16877.0,66.76,66.76,66.65,66.74,16877.0
2023-06-26 12:10:00,66.74,66.88,66.74,66.87,25744.0,66.74,66.88,66.74,66.87,25744.0
2023-06-26 12:20:00,66.88,66.95,66.86,66.94,9319.0,66.88,66.95,66.86,66.94,9319.0
2023-06-26 12:30:00,66.94,67.02,66.83,67.01,21352.0,66.94,67.02,66.83,67.01,21352.0
2023-06-26 12:40:00,66.99,67.09,66.93,66.95,19068.0,66.99,67.09,66.93,66.95,19068.0
2023-06-26 12:50:00,66.95,66.99,66.9,66.92,11267.0,66.95,66.99,66.9,66.92,11267.0
2023-06-26 13:00:00,66.9,66.9,66.76,66.82,6291.0,66.9,66.9,66.76,66.82,6291.0
2023-06-26 13:10:00,66.84,66.9,66.83,66.87,11304.0,66.84,66.9,66.83,66.87,11304.0
2023-06-26 13:20:00,66.89,66.95,66.84,66.9,11822.0,66.89,66.95,66.84,66.9,11822.0
2023-06-26 13:30:00,66.9,66.96,66.84,66.89,41542.0,66.9,66.96,66.84,66.89,41542.0
2023-06-26 13:40:00,66.91,66.95,66.78,66.79,46082.0,66.91,66.95,66.78,66.79,46082.0
2023-06-26 13:50:00,66.78,66.8,66.72,66.74,7753.0,66.78,66.8,66.72,66.74,7753.0
2023-06-26 14:00:00,66.75,66.76,66.68,66.73,11434.0,66.75,66.76,66.68,66.73,11434.0
2023-06-26 14:10:00,66.72,66.73,66.68,66.7,6867.0,66.72,66.73,66.68,66.7,6867.0
2023-06-26 14:20:00,66.7,66.73,66.66,66.72,23485.0,66.7,66.73,66.66,66.72,23485.0
2023-06-26 14:30:00,66.72,66.83,66.72,66.76,25589.0,66.72,66.83,66.72,66.76,25589.0
2023-06-26 14:40:00,66.77,66.77,66.7,66.71,16157.0,66.77,66.77,66.7,66.71,16157.0
2023-06-26 14:50:00,66.71,66.73,66.66,66.73,28724.0,66.71,66.73,66.66,66.73,28724.0
2023-06-26 15:00:00,66.73,66.75,66.7,66.72,13679.0,66.73,66.75,66.7,66.72,13679.0
2023-06-26 15:10:00,66.73,66.76,66.7,66.72,26427.0,66.73,66.76,66.7,66.72,26427.0
2023-06-26 15:20:00,66.74,66.76,66.67,66.67,18575.0,66.74,66.76,66.67,66.67,18575.0
2023-06-26 15:30:00,66.67,66.75,66.64,66.71,42924.0,66.67,66.75,66.64,66.71,42924.0
2023-06-26 15:40:00,66.71,66.73,66.5,66.56,85565.0,66.71,66.73,66.5,66.56,85565.0
2023-06-26 15:50:00,66.57,66.58,66.34,66.38,176785.0,66.57,66.58,66.34,66.38,176785.0
2023-06-27 09:30:00,66.34,66.37,65.56,66.13,43180.0,66.34,66.37,65.56,66.13,43180.0
2023-06-27 09:40:00,66.11,66.3,65.97,65.98,33084.0,66.11,66.3,65.97,65.98,33084.0
2023-06-27 09:50:00,65.98,65.98,65.55,65.57,40502.0,65.98,65.98,65.55,65.57,40502.0
2023-06-27 10:00:00,65.56,65.85,65.46,65.82,80452.0,65.56,65.85,65.46,65.82,80452.0
2023-06-27 10:10:00,65.81,66.07,65.74,66.05,49687.0,65.81,66.07,65.74,66.05,49687.0
2023-06-27 10:20:00,66.05,66.27,66.04,66.15,41616.0,66.05,66.27,66.04,66.15,41616.0
2023-06-27 10:30:00,66.16,66.45,66.16,66.27,32996.0,66.16,66.45,66.16,66.27,32996.0
2023-06-27 10:40:00,66.28,66.32,66.17,66.18,66083.0,66.28,66.32,66.17,66.18,66083.0
2023-06-27 10:50:00,66.19,66.41,66.18,66.38,15362.0,66.19,66.41,66.18,66.38,15362.0
2023-06-27 11:00:00,66.39,66.6,66.37,66.51,17653.0,66.39,66.6,66.37,66.51,17653.0
2023-06-27 11:10:00,66.53,66.64,66.52,66.64,24548.0,66.53,66.64,66.52,66.64,24548.0
2023-06-27 11:20:00,66.63,66.73,66.54,66.55,28929.0,66.63,66.73,66.54,66.55,28929.0
2023-06-27 11:30:00,66.54,66.68,66.49,66.5,27125.0,66.54,66.68,66.49,66.5,27125.0
2023-06-27 11:40:00,66.51,66.59,66.45,66.58,41682.0,66.51,66.59,66.45,66.58,41682.0
2023-06-27 11:50:00,66.57,66.59,66.4,66.42,41922.0,66.57,66.59,66.4,66.42,41922.0
2023-06-27 12:00:00,66.43,66.51,66.43,66.44,24508.0,66.43,66.51,66.43,66.44,24508.0
2023-06-27 12:10:00,66.42,66.42,66.31,66.33,20143.0,66.42,66.42,66.31,66.33,20143.0
2023-06-27 12:20:00,66.32,66.47,66.29,66.31,13188.0,66.32,66.47,66.29,66.31,13188.0
2023-06-27 12:30:00,66.31,66.38,66.26,66.35,22303.0,66.31,66.38,66.26,66.35,22303.0
2023-06-27 12:40:00,66.35,66.38,66.3,66.38,15653.0,66.35,66.38,66.3,66.38,15653.0
2023-06-27 12:50:00,66.38,66.46,66.34,66.4,23822.0,66.38,66.46,66.34,66.4,23822.0
2023-06-27 13:00:00,66.41,66.46,66.38,66.41,13342.0,66.41,66.46,66.38,66.41,13342.0
2023-06-27 13:10:00,66.41,66.58,66.4,66.53,24649.0,66.41,66.58,66.4,66.53,24649.0
2023-06-27 13:20:00,66.53,66.55,66.5,66.53,15293.0,66.53,66.55,66.5,66.53,15293.0
2023-06-27 13:30:00,66.53,66.61,66.53,66.61,17447.0,66.53,66.61,66.53,66.61,17447.0
2023-06-27 13:40:00,66.63,66.74,66.58,66.74,16773.0,66.63,66.74,66.58,66.74,16773.0
2023-06-27 13:50:00,66.74,66.74,66.63,66.72,13684.0,66.74,66.74,66.63,66.72,13684.0
2023-06-27 14:00:00,66.7,66.8,66.65,66.75,23284.0,66.7,66.8,66.65,66.75,23284.0
2023-06-27 14:10:00,66.76,66.82,66.7,66.77,32335.0,66.76,66.82,66.7,66.77,32335.0
2023-06-27 14:20:00,66.77,66.83,66.73,66.73,17413.0,66.77,66.83,66.73,66.73,17413.0
2023-06-27 14:30:00,66.74,66.77,66.62,66.65,24277.0,66.74,66.77,66.62,66.65,24277.0
2023-06-27 14:40:00,66.65,66.67,66.56,66.67,21378.0,66.65,66.67,66.56,66.67,21378.0
2023-06-27 14:50:00,66.67,66.74,66.64,66.73,18482.0,66.67,66.74,66.64,66.73,18482.0
2023-06-27 15:00:00,66.73,66.73,66.63,66.66,25695.0,66.73,66.73,66.63,66.66,25695.0
2023-06-27 15:10:00,66.67,66.68,66.53,66.53,28161.0,66.67,66.68,66.53,66.53,28161.0
2023-06-27 15:20:00,66.55,66.78,66.54,66.78,25661.0,66.55,66.78,66.54,66.78,25661.0
2023-06-27 15:30:00,66.78,66.87,66.77,66.78,48994.0,66.78,66.87,66.77,66.78,48994.0
2023-06-27 15:40:00,66.78,66.79,66.7,66.7,74286.0,66.78,66.79,66.7,66.7,74286.0
2023-06-27 15:50:00,66.7,66.71,66.51,66.54,250818.0,66.7,66.71,66.51,66.54,250818.0
2023-06-28 09:30:00,66.41,66.58,66.07,66.2,122380.0,66.41,66.58,66.07,66.2,122380.0
2023-06-28 09:40:00,66.21,66.37,66.17,66.19,13833.0,66.21,66.37,66.17,66.19,13833.0
2023-06-28 09:50:00,66.13,66.3,66.11,66.3,47510.0,66.13,66.3,66.11,66.3,47510.0
2023-06-28 10:00:00,66.27,66.29,66.05,66.14,71089.0,66.27,66.29,66.05,66.14,71089.0
2023-06-28 10:10:00,66.14,66.32,66.14,66.24,18114.0,66.14,66.32,66.14,66.24,18114.0
2023-06-28 10:20:00,66.25,66.26,66.14,66.16,15519.0,66.25,66.26,66.14,66.16,15519.0
2023-06-28 10:30:00,66.19,66.32,66.16,66.24,18900.0,66.19,66.32,66.16,66.24,18900.0
2023-06-28 10:40:00,66.24,66.31,66.17,66.21,17568.0,66.24,66.31,66.17,66.21,17568.0
2023-06-28 10:50:00,66.23,66.25,65.96,66.05,42666.0,66.23,66.25,65.96,66.05,42666.0
2023-06-28 11:00:00,66.04,66.04,65.84,66.01,24830.0,66.04,66.04,65.84,66.01,24830.0
2023-06-28 11:10:00,66.02,66.22,66.01,66.19,16584.0,66.02,66.22,66.01,66.19,16584.0
2023-06-28 11:20:00,66.2,66.3,66.06,66.28,23081.0,66.2,66.3,66.06,66.28,23081.0
2023-06-28 11:30:00,66.31,66.34,66.18,66.23,31077.0,66.31,66.34,66.18,66.23,31077.0
2023-06-28 11:40:00,66.22,66.31,66.2,66.27,31511.0,66.22,66.31,66.2,66.27,31511.0
2023-06-28 11:50:00,66.27,66.27,66.13,66.23,15548.0,66.27,66.27,66.13,66.23,15548.0
2023-06-28 12:00:00,66.24,66.48,66.24,66.48,17578.0,66.24,66.48,66.24,66.48,17578.0
2023-06-28 12:10:00,66.46,66.53,66.34,66.38,13099.0,66.46,66.53,66.34,66.38,13099.0
2023-06-28 12:20:00,66.3,66.38,66.29,66.34,14042.0,66.3,66.38,66.29,66.34,14042.0
2023-06-28 12:30:00,66.34,66.38,66.26,66.38,14243.0,66.34,66.38,66.26,66.38,14243.0
2023-06-28 12:40:00,66.38,66.38,66.2,66.26,15169.0,66.38,66.38,66.2,66.26,15169.0
2023-06-28 12:50:00,66.25,66.26,66.12,66.15,12760.0,66.25,66.26,66.12,66.15,12760.0
2023-06-28 13:00:00,66.14,66.14,66.09,66.1,9246.0,66.14,66.14,66.09,66.1,9246.0
2023-06-28 13:10:00,66.09,66.09,65.93,65.97,15736.0,66.09,66.09,65.93,65.97,15736.0
2023-06-28 13:20:00,65.96,66.03,65.9,66.0,19432.0,65.96,66.03,65.9,66.0,19432.0
2023-06-28 13:30:00,65.99,65.99,65.91,65.94,12347.0,65.99,65.99,65.91,65.94,12347.0
2023-06-28 13:40:00,65.94,66.01,65.85,65.95,17314.0,65.94,66.01,65.85,65.95,17314.0
2023-06-28 13:50:00,65.95,65.96,65.85,65.88,13542.0,65.95,65.96,65.85,65.88,13542.0
2023-06-28 14:00:00,65.87,65.88,65.79,65.79,17674.0,65.87,65.88,65.79,65.79,17674.0
2023-06-28 14:10:00,65.8,65.82,65.71,65.71,17004.0,65.8,65.82,65.71,65.71,17004.0
2023-06-28 14:20:00,65.71,65.83,65.71,65.81,14789.0,65.71,65.83,65.71,65.81,14789.0
2023-06-28 14:30:00,65.81,65.89,65.79,65.83,17566.0,65.81,65.89,65.79,65.83,17566.0
2023-06-28 14:40:00,65.83,65.92,65.81,65.92,30786.0,65.83,65.92,65.81,65.92,30786.0
2023-06-28 14:50:00,65.92,65.97,65.89,65.9,23841.0,65.92,65.97,65.89,65.9,23841.0
2023-06-28 15:00:00,65.91,65.99,65.89,65.95,22153.0,65.91,65.99,65.89,65.95,22153.0
2023-06-28 15:10:00,65.95,66.02,65.93,66.02,18294.0,65.95,66.02,65.93,66.02,18294.0
2023-06-28 15:20:00,66.03,66.06,65.9,65.92,25310.0,66.03,66.06,65.9,65.92,25310.0
2023-06-28 15:30:00,65.91,65.96,65.87,65.88,45328.0,65.91,65.96,65.87,65.88,45328.0
2023-06-28 15:40:00,65.88,65.96,65.87,65.94,41682.0,65.88,65.96,65.87,65.94,41682.0
2023-06-28 15:50:00,65.94,66.11,65.92,66.11,329798.0,65.94,66.11,65.92,66.11,329798.0
2023-06-29 09:30:00,66.24,66.84,66.14,66.81,103781.0,66.24,66.84,66.14,66.81,103781.0
2023-06-29 09:40:00,66.84,66.94,66.48,66.59,79806.0,66.84,66.94,66.48,66.59,79806.0
2023-06-29 09:50:00,66.56,66.79,66.48,66.75,25381.0,66.56,66.79,66.48,66.75,25381.0
2023-06-29 10:00:00,66.7,66.85,66.63,66.69,75876.0,66.7,66.85,66.63,66.69,75876.0
2023-06-29 10:10:00,66.7,67.0,66.67,66.83,111769.0,66.7,67.0,66.67,66.83,111769.0
2023-06-29 10:20:00,66.81,66.91,66.79,66.89,61332.0,66.81,66.91,66.79,66.89,61332.0
2023-06-29 10:30:00,66.88,66.97,66.73,66.77,46368.0,66.88,66.97,66.73,66.77,46368.0
2023-06-29 10:40:00,66.78,66.89,66.74,66.86,91624.0,66.78,66.89,66.74,66.86,91624.0
2023-06-29 10:50:00,66.87,66.93,66.78,66.88,41055.0,66.87,66.93,66.78,66.88,41055.0
2023-06-29 11:00:00,66.9,67.05,66.86,66.86,20069.0,66.9,67.05,66.86,66.86,20069.0
2023-06-29 11:10:00,66.86,66.89,66.74,66.76,37421.0,66.86,66.89,66.74,66.76,37421.0
2023-06-29 11:20:00,66.77,67.08,66.76,67.03,100099.0,66.77,67.08,66.76,67.03,100099.0
2023-06-29 11:30:00,67.05,67.08,66.92,67.08,11980.0,67.05,67.08,66.92,67.08,11980.0
2023-06-29 11:40:00,67.09,67.1,67.0,67.05,18034.0,67.09,67.1,67.0,67.05,18034.0
2023-06-29 11:50:00,67.05,67.1,66.96,67.0,32716.0,67.05,67.1,66.96,67.0,32716.0
2023-06-29 12:00:00,67.0,67.02,66.81,66.92,47995.0,67.0,67.02,66.81,66.92,47995.0
2023-06-29 12:10:00,66.91,67.05,66.84,66.98,40373.0,66.91,67.05,66.84,66.98,40373.0
2023-06-29 12:20:00,66.96,67.05,66.96,67.04,7426.0,66.96,67.05,66.96,67.04,7426.0
2023-06-29 12:30:00,67.05,67.15,67.04,67.1,12106.0,67.05,67.15,67.04,67.1,12106.0
2023-06-29 12:40:00,67.1,67.12,66.97,66.99,14508.0,67.1,67.12,66.97,66.99,14508.0
2023-06-29 12:50:00,67.0,67.06,66.97,66.98,13124.0,67.0,67.06,66.97,66.98,13124.0
2023-06-29 13:00:00,66.98,66.99,66.87,66.91,33408.0,66.98,66.99,66.87,66.91,33408.0
2023-06-29 13:10:00,66.91,66.91,66.8,66.88,23266.0,66.91,66.91,66.8,66.88,23266.0
2023-06-29 13:20:00,66.89,66.94,66.86,66.93,24174.0,66.89,66.94,66.86,66.93,24174.0
2023-06-29 13:30:00,66.94,66.94,66.87,66.91,25544.0,66.94,66.94,66.87,66.91,25544.0
2023-06-29 13:40:00,66.92,67.02,66.92,67.0,20657.0,66.92,67.02,66.92,67.0,20657.0
2023-06-29 13:50:00,67.01,67.19,66.99,67.17,21580.0,67.01,67.19,66.99,67.17,21580.0
2023-06-29 14:00:00,67.19,67.22,66.98,67.04,20549.0,67.19,67.22,66.98,67.04,20549.0
2023-06-29 14:10:00,67.04,67.04,66.9,66.95,25246.0,67.04,67.04,66.9,66.95,25246.0
2023-06-29 14:20:00,66.95,67.0,66.91,66.94,20735.0,66.95,67.0,66.91,66.94,20735.0
2023-06-29 14:30:00,66.95,67.01,66.86,66.98,26974.0,66.95,67.01,66.86,66.98,26974.0
2023-06-29 14:40:00,66.98,67.17,66.9,67.16,24991.0,66.98,67.17,66.9,67.16,24991.0
2023-06-29 14:50:00,67.16,67.18,67.05,67.06,20366.0,67.16,67.18,67.05,67.06,20366.0
2023-06-29 15:00:00,67.07,67.24,67.06,67.21,28722.0,67.07,67.24,67.06,67.21,28722.0
2023-06-29 15:10:00,67.22,67.28,67.16,67.28,50092.0,67.22,67.28,67.16,67.28,50092.0
2023-06-29 15:20:00,67.28,67.38,67.27,67.32,33575.0,67.28,67.38,67.27,67.32,33575.0
2023-06-29 15:30:00,67.31,67.49,67.12,67.12,50180.0,67.31,67.49,67.12,67.12,50180.0
2023-06-29 15:40:00,67.11,67.17,67.05,67.14,93648.0,67.11,67.17,67.05,67.14,93648.0
2023-06-29 15:50:00,67.13,67.18,66.97,66.99,406931.0,67.13,67.18,66.97,66.99,406931.0
2023-06-30 09:30:00,67.15,67.48,66.96,67.32,162857.0,67.15,67.48,66.96,67.32,162857.0
2023-06-30 09:40:00,67.33,67.34,67.0,67.08,53945.0,67.33,67.34,67.0,67.08,53945.0
2023-06-30 09:50:00,67.1,67.23,66.92,67.02,18605.0,67.1,67.23,66.92,67.02,18605.0
2023-06-30 10:00:00,67.02,67.27,66.97,67.27,27897.0,67.02,67.27,66.97,67.27,27897.0
2023-06-30 10:10:00,67.3,67.3,67.18,67.23,25099.0,67.3,67.3,67.18,67.23,25099.0
2023-06-30 10:20:00,67.24,67.3,67.16,67.24,19633.0,67.24,67.3,67.16,67.24,19633.0
2023-06-30 10:30:00,67.25,67.42,67.24,67.36,25236.0,67.25,67.42,67.24,67.36,25236.0
2023-06-30 10:40:00,67.34,67.34,67.2,67.2,23952.0,67.34,67.34,67.2,67.2,23952.0
2023-06-30 10:50:00,67.2,67.39,67.2,67.36,24271.0,67.2,67.39,67.2,67.36,24271.0
2023-06-30 11:00:00,67.39,67.5,67.37,67.44,29857.0,67.39,67.5,67.37,67.44,29857.0
2023-06-30 11:10:00,67.43,67.63,67.43,67.63,52870.0,67.43,67.63,67.43,67.63,52870.0
2023-06-30 11:20:00,67.63,67.65,67.53,67.64,89718.0,67.63,67.65,67.53,67.64,89718.0
2023-06-30 11:30:00,67.65,67.67,67.38,67.44,104076.0,67.65,67.67,67.38,67.44,104076.0
2023-06-30 11:40:00,67.43,67.75,67.38,67.7,43068.0,67.43,67.75,67.38,67.7,43068.0
2023-06-30 11:50:00,67.69,67.69,67.53,67.63,91609.0,67.69,67.69,67.53,67.63,91609.0
2023-06-30 12:00:00,67.63,67.72,67.55,67.61,85020.0,67.63,67.72,67.55,67.61,85020.0
2023-06-30 12:10:00,67.61,67.72,67.59,67.68,102315.0,67.61,67.72,67.59,67.68,102315.0
2023-06-30 12:20:00,67.67,67.94,67.65,67.81,56725.0,67.67,67.94,67.65,67.81,56725.0
2023-06-30 12:30:00,67.82,67.93,67.74,67.75,25822.0,67.82,67.93,67.74,67.75,25822.0
2023-06-30 12:40:00,67.74,67.79,67.71,67.78,17899.0,67.74,67.79,67.71,67.78,17899.0
2023-06-30 12:50:00,67.79,67.86,67.74,67.82,21794.0,67.79,67.86,67.74,67.82,21794.0
2023-06-30 13:00:00,67.8,67.8,67.62,67.62,29696.0,67.8,67.8,67.62,67.62,29696.0
2023-06-30 13:10:00,67.64,67.65,67.51,67.52,28029.0,67.64,67.65,67.51,67.52,28029.0
2023-06-30 13:20:00,67.52,67.64,67.52,67.55,57823.0,67.52,67.64,67.52,67.55,57823.0
2023-06-30 13:30:00,67.56,67.68,67.55,67.6,34573.0,67.56,67.68,67.55,67.6,34573.0
2023-06-30 13:40:00,67.6,67.75,67.59,67.71,128764.0,67.6,67.75,67.59,67.71,128764.0
2023-06-30 13:50:00,67.71,67.75,67.62,67.67,23241.0,67.71,67.75,67.62,67.67,23241.0
2023-06-30 14:00:00,67.68,67.84,67.68,67.84,49420.0,67.68,67.84,67.68,67.84,49420.0
2023-06-30 14:10:00,67.87,67.89,67.8,67.86,8451.0,67.87,67.89,67.8,67.86,8451.0
2023-06-30 14:20:00,67.86,67.95,67.86,67.89,21045.0,67.86,67.95,67.86,67.89,21045.0
2023-06-30 14:30:00,67.88,67.9,67.78,67.78,50224.0,67.88,67.9,67.78,67.78,50224.0
2023-06-30 14:40:00,67.78,67.85,67.75,67.8,33177.0,67.78,67.85,67.75,67.8,33177.0
2023-06-30 14:50:00,67.8,67.82,67.75,67.78,17561.0,67.8,67.82,67.75,67.78,17561.0
2023-06-30 15:00:00,67.79,67.8,67.67,67.7,15640.0,67.79,67.8,67.67,67.7,15640.0
2023-06-30 15:10:00,67.7,67.71,67.66,67.67,13422.0,67.7,67.71,67.66,67.67,13422.0
2023-06-30 15:20:00,67.66,67.69,67.58,67.69,21611.0,67.66,67.69,67.58,67.69,21611.0
2023-06-30 15:30:00,67.68,67.74,67.62,67.68,163078.0,67.68,67.74,67.62,67.68,163078.0
2023-06-30 15:40:00,67.69,67.71,67.61,67.64,70138.0,67.69,67.71,67.61,67.64,70138.0
2023-06-30 15:50:00,67.65,67.75,67.42,67.45,333954.0,67.65,67.75,67.42,67.45,333954.0
2023-07-03 09:30:00,67.12,67.43,66.88,67.19,55673.0,67.12,67.43,66.88,67.19,55673.0
2023-07-03 09:40:00,67.18,67.18,66.81,66.85,29247.0,67.18,67.18,66.81,66.85,29247.0
2023-07-03 09:50:00,66.87,67.41,66.81,67.37,35949.0,66.87,67.41,66.81,67.37,35949.0
2023-07-03 10:00:00,67.37,67.38,67.13,67.27,56018.0,67.37,67.38,67.13,67.27,56018.0
2023-07-03 10:10:00,67.24,67.27,67.1,67.14,29295.0,67.24,67.27,67.1,67.14,29295.0
2023-07-03 10:20:00,67.15,67.16,67.01,67.09,25869.0,67.15,67.16,67.01,67.09,25869.0
2023-07-03 10:30:00,67.08,67.35,67.07,67.31,75806.0,67.08,67.35,67.07,67.31,75806.0
2023-07-03 10:40:00,67.31,67.43,67.22,67.41,38457.0,67.31,67.43,67.22,67.41,38457.0
2023-07-03 10:50:00,67.42,67.57,67.29,67.46,44381.0,67.42,67.57,67.29,67.46,44381.0
2023-07-03 11:00:00,67.47,67.49,67.28,67.35,33840.0,67.47,67.49,67.28,67.35,33840.0
2023-07-03 11:10:00,67.35,67.42,67.25,67.3,29065.0,67.35,67.42,67.25,67.3,29065.0
2023-07-03 11:20:00,67.3,67.38,67.27,67.36,31805.0,67.3,67.38,67.27,67.36,31805.0
2023-07-03 11:30:00,67.36,67.47,67.33,67.47,32574.0,67.36,67.47,67.33,67.47,32574.0
2023-07-03 11:40:00,67.5,67.56,67.44,67.45,23274.0,67.5,67.56,67.44,67.45,23274.0
2023-07-03 11:50:00,67.45,67.53,67.39,67.5,21963.0,67.45,67.53,67.39,67.5,21963.0
2023-07-03 12:00:00,67.51,67.54,67.35,67.41,21274.0,67.51,67.54,67.35,67.41,21274.0
2023-07-03 12:10:00,67.41,67.51,67.38,67.47,41584.0,67.41,67.51,67.38,67.47,41584.0
2023-07-03 12:20:00,67.47,67.52,67.45,67.5,32951.0,67.47,67.52,67.45,67.5,32951.0
2023-07-03 12:30:00,67.49,67.52,67.41,67.44,39355.0,67.49,67.52,67.41,67.44,39355.0
2023-07-03 12:40:00,67.45,67.5,67.33,67.38,34265.0,67.45,67.5,67.33,67.38,34265.0
2023-07-03 12:50:00,67.38,67.41,67.29,67.3,80896.0,67.38,67.41,67.29,67.3,80896.0
2023-07-05 09:30:00,67.13,67.44,67.13,67.38,50325.0,67.13,67.44,67.13,67.38,50325.0
2023-07-05 09:40:00,67.39,67.71,67.39,67.71,41955.0,67.39,67.71,67.39,67.71,41955.0
2023-07-05 09:50:00,67.72,67.73,67.43,67.48,18871.0,67.72,67.73,67.43,67.48,18871.0
2023-07-05 10:00:00,67.52,67.63,67.32,67.51,28514.0,67.52,67.63,67.32,67.51,28514.0
2023-07-05 10:10:00,67.5,67.53,67.31,67.33,39666.0,67.5,67.53,67.31,67.33,39666.0
2023-07-05 10:20:00,67.34,67.5,67.33,67.48,35730.0,67.34,67.5,67.33,67.48,35730.0
2023-07-05 10:30:00,67.5,67.55,67.41,67.44,35289.0,67.5,67.55,67.41,67.44,35289.0
2023-07-05 10:40:00,67.45,67.54,67.45,67.47,21897.0,67.45,67.54,67.45,67.47,21897.0
2023-07-05 10:50:00,67.46,67.59,67.45,67.59,20803.0,67.46,67.59,67.45,67.59,20803.0
2023-07-05 11:00:00,67.6,67.72,67.58,67.62,19425.0,67.6,67.72,67.58,67.62,19425.0
2023-07-05 11:10:00,67.61,67.81,67.61,67.78,31921.0,67.61,67.81,67.61,67.78,31921.0
2023-07-05 11:20:00,67.78,67.81,67.69,67.8,18988.0,67.78,67.81,67.69,67.8,18988.0
2023-07-05 11:30:00,67.8,67.8,67.67,67.67,27415.0,67.8,67.8,67.67,67.67,27415.0
2023-07-05 11:40:00,67.67,67.69,67.56,67.57,15156.0,67.67,67.69,67.56,67.57,15156.0
2023-07-05 11:50:00,67.56,67.58,67.45,67.49,11814.0,67.56,67.58,67.45,67.49,11814.0
2023-07-05 12:00:00,67.5,67.58,67.46,67.49,12720.0,67.5,67.58,67.46,67.49,12720.0
2023-07-05 12:10:00,67.49,67.52,67.36,67.39,21272.0,67.49,67.52,67.36,67.39,21272.0
2023-07-05 12:20:00,67.38,67.38,67.25,67.26,18171.0,67.38,67.38,67.25,67.26,18171.0
2023-07-05 12:30:00,67.25,67.26,67.16,67.26,22453.0,67.25,67.26,67.16,67.26,22453.0
2023-07-05 12:40:00,67.25,67.34,67.22,67.32,15985.0,67.25,67.34,67.22,67.32,15985.0
2023-07-05 12:50:00,67.32,67.38,67.32,67.36,12742.0,67.32,67.38,67.32,67.36,12742.0
2023-07-05 13:00:00,67.36,67.44,67.35,67.4,10929.0,67.36,67.44,67.35,67.4,10929.0
2023-07-05 13:10:00,67.41,67.46,67.38,67.45,16592.0,67.41,67.46,67.38,67.45,16592.0
2023-07-05 13:20:00,67.45,67.51,67.42,67.46,15843.0,67.45,67.51,67.42,67.46,15843.0
2023-07-05 13:30:00,67.46,67.49,67.36,67.36,23029.0,67.46,67.49,67.36,67.36,23029.0
2023-07-05 13:40:00,67.36,67.46,67.33,67.45,19718.0,67.36,67.46,67.33,67.45,19718.0
2023-07-05 13:50:00,67.45,67.47,67.39,67.45,17732.0,67.45,67.47,67.39,67.45,17732.0
2023-07-05 14:00:00,67.44,67.49,67.4,67.44,21724.0,67.44,67.49,67.4,67.44,21724.0
2023-07-05 14:10:00,67.43,67.43,67.3,67.33,29472.0,67.43,67.43,67.3,67.33,29472.0
2023-07-05 14:20:00,67.34,67.39,67.31,67.34,20171.0,67.34,67.39,67.31,67.34,20171.0
2023-07-05 14:30:00,67.34,67.38,67.28,67.37,16709.0,67.34,67.38,67.28,67.37,16709.0
2023-07-05 14:40:00,67.38,67.39,67.31,67.34,23311.0,67.38,67.39,67.31,67.34,23311.0
2023-07-05 14:50:00,67.35,67.38,67.3,67.31,25750.0,67.35,67.38,67.3,67.31,25750.0
2023-07-05 15:00:00,67.31,67.37,67.27,67.36,27305.0,67.31,67.37,67.27,67.36,27305.0
2023-07-05 15:10:00,67.35,67.36,67.28,67.34,35102.0,67.35,67.36,67.28,67.34,35102.0
2023-07-05 15:20:00,67.33,67.4,67.33,67.4,34440.0,67.33,67.4,67.33,67.4,34440.0
2023-07-05 15:30:00,67.41,67.41,67.29,67.32,77522.0,67.41,67.41,67.29,67.32,77522.0
2023-07-05 15:40:00,67.32,67.44,67.29,67.41,90478.0,67.32,67.44,67.29,67.41,90478.0
2023-07-05 15:50:00,67.4,67.44,67.36,67.44,151667.0,67.4,67.44,67.36,67.44,151667.0
2023-07-06 09:30:00,67.07,67.21,66.78,66.87,46709.0,67.07,67.21,66.78,66.87,46709.0
2023-07-06 09:40:00,66.9,67.17,66.87,67.06,32490.0,66.9,67.17,66.87,67.06,32490.0
2023-07-06 09:50:00,67.04,67.44,66.94,67.39,52006.0,67.04,67.44,66.94,67.39,52006.0
2023-07-06 10:00:00,67.44,67.44,67.17,67.24,21439.0,67.44,67.44,67.17,67.24,21439.0
2023-07-06 10:10:00,67.28,67.41,67.19,67.41,20419.0,67.28,67.41,67.19,67.41,20419.0
2023-07-06 10:20:00,67.39,67.39,67.14,67.3,30969.0,67.39,67.39,67.14,67.3,30969.0
2023-07-06 10:30:00,67.3,67.3,67.12,67.16,23901.0,67.3,67.3,67.12,67.16,23901.0
2023-07-06 10:40:00,67.14,67.36,67.14,67.34,36000.0,67.14,67.36,67.14,67.34,36000.0
2023-07-06 10:50:00,67.35,67.45,67.33,67.34,110161.0,67.35,67.45,67.33,67.34,110161.0
2023-07-06 11:00:00,67.33,67.41,67.29,67.31,42558.0,67.33,67.41,67.29,67.31,42558.0
2023-07-06 11:10:00,67.3,67.43,67.26,67.42,58119.0,67.3,67.43,67.26,67.42,58119.0
2023-07-06 11:20:00,67.42,67.46,67.33,67.46,29557.0,67.42,67.46,67.33,67.46,29557.0
2023-07-06 11:30:00,67.45,67.51,67.33,67.41,45456.0,67.45,67.51,67.33,67.41,45456.0
2023-07-06 11:40:00,67.4,67.5,67.37,67.48,29424.0,67.4,67.5,67.37,67.48,29424.0
2023-07-06 11:50:00,67.49,67.62,67.46,67.62,42516.0,67.49,67.62,67.46,67.62,42516.0
2023-07-06 12:00:00,67.63,67.77,67.4,67.67,316386.0,67.63,67.77,67.4,67.67,316386.0
2023-07-06 12:10:00,67.65,67.71,67.4,67.5,291709.0,67.65,67.71,67.4,67.5,291709.0
2023-07-06 12:20:00,67.49,67.52,67.42,67.49,27716.0,67.49,67.52,67.42,67.49,27716.0
2023-07-06 12:30:00,67.5,67.57,67.46,67.46,28039.0,67.5,67.57,67.46,67.46,28039.0
2023-07-06 12:40:00,67.47,67.51,67.43,67.5,28434.0,67.47,67.51,67.43,67.5,28434.0
2023-07-06 12:50:00,67.49,67.66,67.48,67.54,41102.0,67.49,67.66,67.48,67.54,41102.0
2023-07-06 13:00:00,67.53,67.66,67.5,67.63,29557.0,67.53,67.66,67.5,67.63,29557.0
2023-07-06 13:10:00,67.63,67.65,67.53,67.54,20610.0,67.63,67.65,67.53,67.54,20610.0
2023-07-06 13:20:00,67.55,67.6,67.53,67.59,25268.0,67.55,67.6,67.53,67.59,25268.0
2023-07-06 13:30:00,67.6,67.67,67.47,67.47,39730.0,67.6,67.67,67.47,67.47,39730.0
2023-07-06 13:40:00,67.47,67.51,67.44,67.48,44134.0,67.47,67.51,67.44,67.48,44134.0
2023-07-06 13:50:00,67.47,67.51,67.44,67.48,48598.0,67.47,67.51,67.44,67.48,48598.0
2023-07-06 14:00:00,67.49,67.56,67.46,67.46,29368.0,67.49,67.56,67.46,67.46,29368.0
2023-07-06 14:10:00,67.46,67.51,67.45,67.47,17971.0,67.46,67.51,67.45,67.47,17971.0
2023-07-06 14:20:00,67.47,67.49,67.41,67.47,15847.0,67.47,67.49,67.41,67.47,15847.0
2023-07-06 14:30:00,67.48,67.53,67.45,67.48,31888.0,67.48,67.53,67.45,67.48,31888.0
2023-07-06 14:40:00,67.45,67.51,67.44,67.47,53481.0,67.45,67.51,67.44,67.47,53481.0
2023-07-06 14:50:00,67.47,67.47,67.38,67.39,39550.0,67.47,67.47,67.38,67.39,39550.0
2023-07-06 15:00:00,67.4,67.48,67.38,67.39,33699.0,67.4,67.48,67.38,67.39,33699.0
2023-07-06 15:10:00,67.4,67.4,67.32,67.36,65358.0,67.4,67.4,67.32,67.36,65358.0
2023-07-06 15:20:00,67.36,67.37,67.32,67.35,52490.0,67.36,67.37,67.32,67.35,52490.0
2023-07-06 15:30:00,67.34,67.39,67.26,67.34,96565.0,67.34,67.39,67.26,67.34,96565.0
2023-07-06 15:40:00,67.34,67.37,67.24,67.31,186232.0,67.34,67.37,67.24,67.31,186232.0
2023-07-06 15:50:00,67.32,67.34,67.1,67.17,408346.0,67.32,67.34,67.1,67.17,408346.0
2023-07-07 09:30:00,66.51,67.09,66.51,66.9,47119.0,66.51,67.09,66.51,66.9,47119.0
2023-07-07 09:40:00,66.88,67.0,66.64,66.81,18149.0,66.88,67.0,66.64,66.81,18149.0
2023-07-07 09:50:00,66.78,66.89,66.73,66.82,17857.0,66.78,66.89,66.73,66.82,17857.0
2023-07-07 10:00:00,66.83,66.87,66.7,66.84,46112.0,66.83,66.87,66.7,66.84,46112.0
2023-07-07 10:10:00,66.87,66.94,66.79,66.92,33635.0,66.87,66.94,66.79,66.92,33635.0
2023-07-07 10:20:00,66.91,66.93,66.75,66.8,28098.0,66.91,66.93,66.75,66.8,28098.0
2023-07-07 10:30:00,66.8,66.87,66.77,66.84,102438.0,66.8,66.87,66.77,66.84,102438.0
2023-07-07 10:40:00,66.84,66.98,66.84,66.88,48461.0,66.84,66.98,66.84,66.88,48461.0
2023-07-07 10:50:00,66.89,66.93,66.8,66.87,9687.0,66.89,66.93,66.8,66.87,9687.0
2023-07-07 11:00:00,66.86,66.94,66.82,66.82,17544.0,66.86,66.94,66.82,66.82,17544.0
2023-07-07 11:10:00,66.81,66.85,66.79,66.8,24030.0,66.81,66.85,66.79,66.8,24030.0
2023-07-07 11:20:00,66.8,66.88,66.8,66.81,20484.0,66.8,66.88,66.8,66.81,20484.0
2023-07-07 11:30:00,66.81,66.92,66.8,66.92,51367.0,66.81,66.92,66.8,66.92,51367.0
2023-07-07 11:40:00,66.94,66.94,66.79,66.8,16029.0,66.94,66.94,66.79,66.8,16029.0
2023-07-07 11:50:00,66.79,66.85,66.77,66.84,38524.0,66.79,66.85,66.77,66.84,38524.0
2023-07-07 12:00:00,66.84,66.85,66.79,66.82,17367.0,66.84,66.85,66.79,66.82,17367.0
2023-07-07 12:10:00,66.83,66.85,66.78,66.78,21512.0,66.83,66.85,66.78,66.78,21512.0
2023-07-07 12:20:00,66.79,66.89,66.79,66.89,19818.0,66.79,66.89,66.79,66.89,19818.0
2023-07-07 12:30:00,66.87,67.01,66.84,66.96,24833.0,66.87,67.01,66.84,66.96,24833.0
2023-07-07 12:40:00,66.95,67.02,66.93,66.95,13347.0,66.95,67.02,66.93,66.95,13347.0
2023-07-07 12:50:00,66.95,67.02,66.94,67.01,12066.0,66.95,67.02,66.94,67.01,12066.0
2023-07-07 13:00:00,67.01,67.04,66.97,66.98,13677.0,67.01,67.04,66.97,66.98,13677.0
2023-07-07 13:10:00,66.99,67.02,66.95,66.97,24579.0,66.99,67.02,66.95,66.97,24579.0
2023-07-07 13:20:00,66.97,67.02,66.9,66.93,59270.0,66.97,67.02,66.9,66.93,59270.0
2023-07-07 13:30:00,66.92,66.92,66.76,66.81,61778.0,66.92,66.92,66.76,66.81,61778.0
2023-07-07 13:40:00,66.81,66.9,66.8,66.88,40053.0,66.81,66.9,66.8,66.88,40053.0
2023-07-07 13:50:00,66.86,66.86,66.7,66.72,17982.0,66.86,66.86,66.7,66.72,17982.0
2023-07-07 14:00:00,66.73,66.73,66.66,66.68,32427.0,66.73,66.73,66.66,66.68,32427.0
2023-07-07 14:10:00,66.69,66.76,66.68,66.76,42445.0,66.69,66.76,66.68,66.76,42445.0
2023-07-07 14:20:00,66.76,66.85,66.75,66.84,40503.0,66.76,66.85,66.75,66.84,40503.0
2023-07-07 14:30:00,66.83,66.84,66.8,66.83,28795.0,66.83,66.84,66.8,66.83,28795.0
2023-07-07 14:40:00,66.83,66.86,66.81,66.84,21373.0,66.83,66.86,66.81,66.84,21373.0
2023-07-07 14:50:00,66.85,66.86,66.71,66.78,40756.0,66.85,66.86,66.71,66.78,40756.0
2023-07-07 15:00:00,66.8,66.83,66.79,66.81,30188.0,66.8,66.83,66.79,66.81,30188.0
2023-07-07 15:10:00,66.81,66.84,66.72,66.74,40861.0,66.81,66.84,66.72,66.74,40861.0
2023-07-07 15:20:00,66.74,66.8,66.69,66.71,67299.0,66.74,66.8,66.69,66.71,67299.0
2023-07-07 15:30:00,66.72,66.75,66.68,66.68,84839.0,66.72,66.75,66.68,66.68,84839.0
2023-07-07 15:40:00,66.68,66.74,66.55,66.57,157876.0,66.68,66.74,66.55,66.57,157876.0
2023-07-07 15:50:00,66.57,66.63,66.41,66.5,289876.0,66.57,66.63,66.41,66.5,289876.0
2023-07-10 09:30:00,66.61,67.0,66.59,66.84,43673.0,66.61,67.0,66.59,66.84,43673.0
2023-07-10 09:40:00,66.82,67.33,66.82,67.31,56649.0,66.82,67.33,66.82,67.31,56649.0
2023-07-10 09:50:00,67.3,67.4,67.19,67.34,47136.0,67.3,67.4,67.19,67.34,47136.0
2023-07-10 10:00:00,67.35,67.46,67.23,67.23,47213.0,67.35,67.46,67.23,67.23,47213.0
2023-07-10 10:10:00,67.22,67.22,67.04,67.13,30873.0,67.22,67.22,67.04,67.13,30873.0
2023-07-10 10:20:00,67.14,67.15,67.02,67.08,24263.0,67.14,67.15,67.02,67.08,24263.0
2023-07-10 10:30:00,67.08,67.19,66.97,67.11,32625.0,67.08,67.19,66.97,67.11,32625.0
2023-07-10 10:40:00,67.11,67.14,66.98,67.06,26143.0,67.11,67.14,66.98,67.06,26143.0
2023-07-10 10:50:00,67.07,67.22,67.05,67.22,50572.0,67.07,67.22,67.05,67.22,50572.0
2023-07-10 11:00:00,67.22,67.22,67.01,67.09,65959.0,67.22,67.22,67.01,67.09,65959.0
2023-07-10 11:10:00,67.1,67.21,67.04,67.21,41874.0,67.1,67.21,67.04,67.21,41874.0
2023-07-10 11:20:00,67.22,67.55,67.19,67.55,65651.0,67.22,67.55,67.19,67.55,65651.0
2023-07-10 11:30:00,67.55,67.62,67.5,67.59,38274.0,67.55,67.62,67.5,67.59,38274.0
2023-07-10 11:40:00,67.59,67.78,67.52,67.54,38186.0,67.59,67.78,67.52,67.54,38186.0
2023-07-10 11:50:00,67.55,67.65,67.46,67.5,69972.0,67.55,67.65,67.46,67.5,69972.0
2023-07-10 12:00:00,67.5,67.5,67.36,67.36,26047.0,67.5,67.5,67.36,67.36,26047.0
2023-07-10 12:10:00,67.34,67.42,67.34,67.37,19035.0,67.34,67.42,67.34,67.37,19035.0
2023-07-10 12:20:00,67.38,67.42,67.3,67.3,20192.0,67.38,67.42,67.3,67.3,20192.0
2023-07-10 12:30:00,67.31,67.34,67.22,67.23,26281.0,67.31,67.34,67.22,67.23,26281.0
2023-07-10 12:40:00,67.22,67.31,67.16,67.31,16738.0,67.22,67.31,67.16,67.31,16738.0
2023-07-10 12:50:00,67.29,67.29,67.12,67.19,11802.0,67.29,67.29,67.12,67.19,11802.0
2023-07-10 13:00:00,67.19,67.27,67.11,67.23,15824.0,67.19,67.27,67.11,67.23,15824.0
2023-07-10 13:10:00,67.23,67.31,67.17,67.25,36780.0,67.23,67.31,67.17,67.25,36780.0
2023-07-10 13:20:00,67.26,67.3,67.22,67.24,20132.0,67.26,67.3,67.22,67.24,20132.0
2023-07-10 13:30:00,67.24,67.25,67.16,67.17,31012.0,67.24,67.25,67.16,67.17,31012.0
2023-07-10 13:40:00,67.17,67.17,67.03,67.11,41843.0,67.17,67.17,67.03,67.11,41843.0
2023-07-10 13:50:00,67.11,67.2,67.1,67.15,20048.0,67.11,67.2,67.1,67.15,20048.0
2023-07-10 14:00:00,67.16,67.18,67.12,67.17,20064.0,67.16,67.18,67.12,67.17,20064.0
2023-07-10 14:10:00,67.17,67.2,67.12,67.13,18601.0,67.17,67.2,67.12,67.13,18601.0
2023-07-10 14:20:00,67.13,67.15,67.1,67.11,17225.0,67.13,67.15,67.1,67.11,17225.0
2023-07-10 14:30:00,67.12,67.14,67.07,67.08,19521.0,67.12,67.14,67.07,67.08,19521.0
2023-07-10 14:40:00,67.09,67.1,67.06,67.1,20460.0,67.09,67.1,67.06,67.1,20460.0
2023-07-10 14:50:00,67.1,67.16,67.1,67.14,11499.0,67.1,67.16,67.1,67.14,11499.0
2023-07-10 15:00:00,67.15,67.25,67.12,67.23,31537.0,67.15,67.25,67.12,67.23,31537.0
2023-07-10 15:10:00,67.22,67.3,67.2,67.25,33809.0,67.22,67.3,67.2,67.25,33809.0
2023-07-10 15:20:00,67.25,67.3,67.2,67.29,22691.0,67.25,67.3,67.2,67.29,22691.0
2023-07-10 15:30:00,67.29,67.43,67.29,67.42,61042.0,67.29,67.43,67.29,67.42,61042.0
2023-07-10 15:40:00,67.43,67.44,67.29,67.34,110549.0,67.43,67.44,67.29,67.34,110549.0
2023-07-10 15:50:00,67.34,67.34,67.2,67.34,286071.0,67.34,67.34,67.2,67.34,286071.0
2023-07-11 09:30:00,67.29,67.53,67.16,67.45,34603.0,67.29,67.53,67.16,67.45,34603.0
2023-07-11 09:40:00,67.45,67.71,67.44,67.69,30982.0,67.45,67.71,67.44,67.69,30982.0
2023-07-11 09:50:00,67.72,67.76,67.65,67.72,32304.0,67.72,67.76,67.65,67.72,32304.0
2023-07-11 10:00:00,67.72,67.73,67.51,67.62,24030.0,67.72,67.73,67.51,67.62,24030.0
2023-07-11 10:10:00,67.62,67.62,67.36,67.36,25241.0,67.62,67.62,67.36,67.36,25241.0
2023-07-11 10:20:00,67.37,67.51,67.37,67.48,33819.0,67.37,67.51,67.37,67.48,33819.0
2023-07-11 10:30:00,67.48,67.54,67.39,67.54,120462.0,67.48,67.54,67.39,67.54,120462.0
2023-07-11 10:40:00,67.53,67.56,67.42,67.45,35959.0,67.53,67.56,67.42,67.45,35959.0
2023-07-11 10:50:00,67.48,67.56,67.44,67.48,32896.0,67.48,67.56,67.44,67.48,32896.0
2023-07-11 11:00:00,67.46,67.5,67.32,67.38,25923.0,67.46,67.5,67.32,67.38,25923.0
2023-07-11 11:10:00,67.37,67.38,67.27,67.34,35172.0,67.37,67.38,67.27,67.34,35172.0
2023-07-11 11:20:00,67.32,67.49,67.31,67.45,28394.0,67.32,67.49,67.31,67.45,28394.0
2023-07-11 11:30:00,67.44,67.45,67.39,67.43,18710.0,67.44,67.45,67.39,67.43,18710.0
2023-07-11 11:40:00,67.42,67.53,67.4,67.51,18724.0,67.42,67.53,67.4,67.51,18724.0
2023-07-11 11:50:00,67.51,67.53,67.45,67.48,16519.0,67.51,67.53,67.45,67.48,16519.0
2023-07-11 12:00:00,67.48,67.56,67.43,67.51,22371.0,67.48,67.56,67.43,67.51,22371.0
2023-07-11 12:10:00,67.51,67.59,67.46,67.58,16347.0,67.51,67.59,67.46,67.58,16347.0
2023-07-11 12:20:00,67.57,67.63,67.54,67.63,18890.0,67.57,67.63,67.54,67.63,18890.0
2023-07-11 12:30:00,67.64,67.67,67.4,67.41,42660.0,67.64,67.67,67.4,67.41,42660.0
2023-07-11 12:40:00,67.4,67.48,67.37,67.41,40271.0,67.4,67.48,67.37,67.41,40271.0
2023-07-11 12:50:00,67.43,67.6,67.43,67.48,70427.0,67.43,67.6,67.43,67.48,70427.0
2023-07-11 13:00:00,67.48,67.55,67.42,67.52,18212.0,67.48,67.55,67.42,67.52,18212.0
2023-07-11 13:10:00,67.53,67.54,67.44,67.49,15456.0,67.53,67.54,67.44,67.49,15456.0
2023-07-11 13:20:00,67.48,67.51,67.44,67.48,9612.0,67.48,67.51,67.44,67.48,9612.0
2023-07-11 13:30:00,67.48,67.48,67.36,67.38,17581.0,67.48,67.48,67.36,67.38,17581.0
2023-07-11 13:40:00,67.37,67.62,67.37,67.61,40973.0,67.37,67.62,67.37,67.61,40973.0
2023-07-11 13:50:00,67.62,67.63,67.57,67.62,9908.0,67.62,67.63,67.57,67.62,9908.0
2023-07-11 14:00:00,67.64,67.68,67.63,67.66,11089.0,67.64,67.68,67.63,67.66,11089.0
2023-07-11 14:10:00,67.65,67.67,67.56,67.56,19864.0,67.65,67.67,67.56,67.56,19864.0
2023-07-11 14:20:00,67.55,67.76,67.51,67.76,27710.0,67.55,67.76,67.51,67.76,27710.0
2023-07-11 14:30:00,67.75,67.83,67.69,67.83,35618.0,67.75,67.83,67.69,67.83,35618.0
2023-07-11 14:40:00,67.83,67.89,67.79,67.79,31682.0,67.83,67.89,67.79,67.79,31682.0
2023-07-11 14:50:00,67.79,67.8,67.7,67.77,20794.0,67.79,67.8,67.7,67.77,20794.0
2023-07-11 15:00:00,67.76,67.76,67.61,67.64,16927.0,67.76,67.76,67.61,67.64,16927.0
2023-07-11 15:10:00,67.65,67.68,67.61,67.65,19344.0,67.65,67.68,67.61,67.65,19344.0
2023-07-11 15:20:00,67.66,67.71,67.62,67.68,34575.0,67.66,67.71,67.62,67.68,34575.0
2023-07-11 15:30:00,67.68,67.71,67.61,67.67,33653.0,67.68,67.71,67.61,67.67,33653.0
2023-07-11 15:40:00,67.67,67.84,67.65,67.83,71601.0,67.67,67.84,67.65,67.83,71601.0
2023-07-11 15:50:00,67.84,67.86,67.71,67.76,154745.0,67.84,67.86,67.71,67.76,154745.0
2023-07-12 09:30:00,66.7,66.72,65.14,65.2,223884.0,66.7,66.72,65.14,65.2,223884.0
2023-07-12 09:40:00,65.26,65.29,64.3,65.29,203847.0,65.26,65.29,64.3,65.29,203847.0
2023-07-12 09:50:00,65.28,65.55,65.07,65.28,124470.0,65.28,65.55,65.07,65.28,124470.0
2023-07-12 10:00:00,65.28,65.31,65.0,65.18,147823.0,65.28,65.31,65.0,65.18,147823.0
2023-07-12 10:10:00,65.17,65.53,65.13,65.39,164168.0,65.17,65.53,65.13,65.39,164168.0
2023-07-12 10:20:00,65.39,65.42,64.98,65.17,94369.0,65.39,65.42,64.98,65.17,94369.0
2023-07-12 10:30:00,65.18,65.23,64.95,65.02,79086.0,65.18,65.23,64.95,65.02,79086.0
2023-07-12 10:40:00,65.01,65.1,64.91,65.0,73200.0,65.01,65.1,64.91,65.0,73200.0
2023-07-12 10:50:00,65.02,65.09,64.85,65.01,73234.0,65.02,65.09,64.85,65.01,73234.0
2023-07-12 11:00:00,65.01,65.07,64.92,64.97,105884.0,65.01,65.07,64.92,64.97,105884.0
2023-07-12 11:10:00,64.96,65.0,64.86,64.93,63159.0,64.96,65.0,64.86,64.93,63159.0
2023-07-12 11:20:00,64.91,64.99,64.83,64.88,59327.0,64.91,64.99,64.83,64.88,59327.0
2023-07-12 11:30:00,64.9,64.9,64.55,64.68,93296.0,64.9,64.9,64.55,64.68,93296.0
2023-07-12 11:40:00,64.69,64.75,64.58,64.73,192635.0,64.69,64.75,64.58,64.73,192635.0
2023-07-12 11:50:00,64.72,64.83,64.61,64.62,89172.0,64.72,64.83,64.61,64.62,89172.0
2023-07-12 12:00:00,64.62,64.63,64.21,64.23,117813.0,64.62,64.63,64.21,64.23,117813.0
2023-07-12 12:10:00,64.23,64.51,64.21,64.37,81437.0,64.23,64.51,64.21,64.37,81437.0
2023-07-12 12:20:00,64.36,64.47,64.29,64.47,99992.0,64.36,64.47,64.29,64.47,99992.0
2023-07-12 12:30:00,64.48,64.64,64.39,64.41,65911.0,64.48,64.64,64.39,64.41,65911.0
2023-07-12 12:40:00,64.42,64.42,64.08,64.11,78847.0,64.42,64.42,64.08,64.11,78847.0
2023-07-12 12:50:00,64.11,64.12,63.84,63.95,191266.0,64.11,64.12,63.84,63.95,191266.0
2023-07-12 13:00:00,63.96,64.0,63.77,63.81,96044.0,63.96,64.0,63.77,63.81,96044.0
2023-07-12 13:10:00,63.81,63.89,63.73,63.85,62942.0,63.81,63.89,63.73,63.85,62942.0
2023-07-12 13:20:00,63.85,63.85,63.7,63.73,47135.0,63.85,63.85,63.7,63.73,47135.0
2023-07-12 13:30:00,63.73,63.93,63.72,63.93,65990.0,63.73,63.93,63.72,63.93,65990.0
2023-07-12 13:40:00,63.92,63.94,63.78,63.8,84862.0,63.92,63.94,63.78,63.8,84862.0
2023-07-12 13:50:00,63.79,63.92,63.77,63.85,55318.0,63.79,63.92,63.77,63.85,55318.0
2023-07-12 14:00:00,63.85,64.0,63.85,63.9,102741.0,63.85,64.0,63.85,63.9,102741.0
2023-07-12 14:10:00,63.9,63.93,63.71,63.73,60815.0,63.9,63.93,63.71,63.73,60815.0
2023-07-12 14:20:00,63.74,63.85,63.69,63.82,63100.0,63.74,63.85,63.69,63.82,63100.0
2023-07-12 14:30:00,63.83,63.97,63.79,63.92,88067.0,63.83,63.97,63.79,63.92,88067.0
2023-07-12 14:40:00,63.91,63.91,63.73,63.78,62970.0,63.91,63.91,63.73,63.78,62970.0
2023-07-12 14:50:00,63.77,64.03,63.71,63.98,105532.0,63.77,64.03,63.71,63.98,105532.0
2023-07-12 15:00:00,63.98,64.03,63.83,63.91,102063.0,63.98,64.03,63.83,63.91,102063.0
2023-07-12 15:10:00,63.89,63.91,63.72,63.83,87998.0,63.89,63.91,63.72,63.83,87998.0
2023-07-12 15:20:00,63.83,63.95,63.76,63.76,95992.0,63.83,63.95,63.76,63.76,95992.0
2023-07-12 15:30:00,63.77,63.93,63.7,63.92,167560.0,63.77,63.93,63.7,63.92,167560.0
2023-07-12 15:40:00,63.93,64.11,63.86,64.06,194943.0,63.93,64.11,63.86,64.06,194943.0
2023-07-12 15:50:00,64.06,64.1,63.8,63.8,540699.0,64.06,64.1,63.8,63.8,540699.0
2023-07-13 09:30:00,63.87,64.0,63.57,63.84,142830.0,63.87,64.0,63.57,63.84,142830.0
2023-07-13 09:40:00,63.82,63.93,63.55,63.87,71446.0,63.82,63.93,63.55,63.87,71446.0
2023-07-13 09:50:00,63.86,64.03,63.77,63.87,67638.0,63.86,64.03,63.77,63.87,67638.0
2023-07-13 10:00:00,63.88,64.4,63.88,64.36,142978.0,63.88,64.4,63.88,64.36,142978.0
2023-07-13 10:10:00,64.34,64.35,64.08,64.08,52855.0,64.34,64.35,64.08,64.08,52855.0
2023-07-13 10:20:00,64.08,64.14,63.92,64.14,66568.0,64.08,64.14,63.92,64.14,66568.0
2023-07-13 10:30:00,64.13,64.21,64.07,64.09,71448.0,64.13,64.21,64.07,64.09,71448.0
2023-07-13 10:40:00,64.09,64.1,63.67,63.7,94707.0,64.09,64.1,63.67,63.7,94707.0
2023-07-13 10:50:00,63.73,63.82,63.55,63.79,81970.0,63.73,63.82,63.55,63.79,81970.0
2023-07-13 11:00:00,63.79,63.87,63.77,63.82,57475.0,63.79,63.87,63.77,63.82,57475.0
2023-07-13 11:10:00,63.84,63.98,63.78,63.98,50611.0,63.84,63.98,63.78,63.98,50611.0
2023-07-13 11:20:00,63.97,63.98,63.78,63.89,46011.0,63.97,63.98,63.78,63.89,46011.0
2023-07-13 11:30:00,63.91,64.0,63.85,63.86,59686.0,63.91,64.0,63.85,63.86,59686.0
2023-07-13 11:40:00,63.86,63.99,63.83,63.92,47120.0,63.86,63.99,63.83,63.92,47120.0
2023-07-13 11:50:00,63.91,63.93,63.81,63.9,36734.0,63.91,63.93,63.81,63.9,36734.0
2023-07-13 12:00:00,63.9,63.93,63.86,63.9,31175.0,63.9,63.93,63.86,63.9,31175.0
2023-07-13 12:10:00,63.89,63.96,63.88,63.9,32593.0,63.89,63.96,63.88,63.9,32593.0
2023-07-13 12:20:00,63.91,63.96,63.85,63.87,37820.0,63.91,63.96,63.85,63.87,37820.0
2023-07-13 12:30:00,63.87,63.95,63.83,63.92,32455.0,63.87,63.95,63.83,63.92,32455.0
2023-07-13 12:40:00,63.92,63.93,63.76,63.77,31691.0,63.92,63.93,63.76,63.77,31691.0
2023-07-13 12:50:00,63.77,63.82,63.65,63.82,41488.0,63.77,63.82,63.65,63.82,41488.0
2023-07-13 13:00:00,63.82,63.91,63.79,63.91,47534.0,63.82,63.91,63.79,63.91,47534.0
2023-07-13 13:10:00,63.91,64.0,63.9,64.0,32269.0,63.91,64.0,63.9,64.0,32269.0
2023-07-13 13:20:00,63.98,63.98,63.86,63.87,23809.0,63.98,63.98,63.86,63.87,23809.0
2023-07-13 13:30:00,63.88,63.97,63.86,63.96,15915.0,63.88,63.97,63.86,63.96,15915.0
2023-07-13 13:40:00,63.95,63.96,63.89,63.91,20460.0,63.95,63.96,63.89,63.91,20460.0
2023-07-13 13:50:00,63.92,63.98,63.88,63.93,23262.0,63.92,63.98,63.88,63.93,23262.0
2023-07-13 14:00:00,63.93,64.0,63.9,63.98,17551.0,63.93,64.0,63.9,63.98,17551.0
2023-07-13 14:10:00,63.99,63.99,63.8,63.81,31845.0,63.99,63.99,63.8,63.81,31845.0
2023-07-13 14:20:00,63.82,63.87,63.79,63.87,44308.0,63.82,63.87,63.79,63.87,44308.0
2023-07-13 14:30:00,63.86,63.9,63.79,63.8,47964.0,63.86,63.9,63.79,63.8,47964.0
2023-07-13 14:40:00,63.8,63.9,63.79,63.86,34908.0,63.8,63.9,63.79,63.86,34908.0
2023-07-13 14:50:00,63.87,63.88,63.8,63.85,31903.0,63.87,63.88,63.8,63.85,31903.0
2023-07-13 15:00:00,63.84,63.9,63.82,63.9,36028.0,63.84,63.9,63.82,63.9,36028.0
2023-07-13 15:10:00,63.9,63.94,63.84,63.88,45793.0,63.9,63.94,63.84,63.88,45793.0
2023-07-13 15:20:00,63.89,63.9,63.82,63.88,50471.0,63.89,63.9,63.82,63.88,50471.0
2023-07-13 15:30:00,63.88,63.94,63.82,63.87,124527.0,63.88,63.94,63.82,63.87,124527.0
2023-07-13 15:40:00,63.86,63.86,63.78,63.79,218786.0,63.86,63.86,63.78,63.79,218786.0
2023-07-13 15:50:00,63.79,63.83,63.64,63.66,349840.0,63.79,63.83,63.64,63.66,349840.0
2023-07-14 09:30:00,65.07,66.37,64.98,66.33,334283.0,65.07,66.37,64.98,66.33,334283.0
2023-07-14 09:40:00,66.33,66.62,65.99,66.62,187010.0,66.33,66.62,65.99,66.62,187010.0
2023-07-14 09:50:00,66.61,66.78,66.42,66.56,214797.0,66.61,66.78,66.42,66.56,214797.0
2023-07-14 10:00:00,66.55,66.81,66.31,66.67,118820.0,66.55,66.81,66.31,66.67,118820.0
2023-07-14 10:10:00,66.66,66.68,66.17,66.17,73115.0,66.66,66.68,66.17,66.17,73115.0
2023-07-14 10:20:00,66.15,66.22,65.93,66.03,84328.0,66.15,66.22,65.93,66.03,84328.0
2023-07-14 10:30:00,66.05,66.1,65.79,65.82,65108.0,66.05,66.1,65.79,65.82,65108.0
2023-07-14 10:40:00,65.85,65.86,65.59,65.59,43877.0,65.85,65.86,65.59,65.59,43877.0
2023-07-14 10:50:00,65.59,65.69,65.45,65.49,47184.0,65.59,65.69,65.45,65.49,47184.0
2023-07-14 11:00:00,65.48,65.51,65.35,65.44,92793.0,65.48,65.51,65.35,65.44,92793.0
2023-07-14 11:10:00,65.45,65.55,65.34,65.36,31628.0,65.45,65.55,65.34,65.36,31628.0
2023-07-14 11:20:00,65.39,65.43,65.27,65.34,43533.0,65.39,65.43,65.27,65.34,43533.0
2023-07-14 11:30:00,65.32,65.62,65.31,65.6,64741.0,65.32,65.62,65.31,65.6,64741.0
2023-07-14 11:40:00,65.61,65.72,65.57,65.59,31626.0,65.61,65.72,65.57,65.59,31626.0
2023-07-14 11:50:00,65.59,65.6,65.46,65.55,31127.0,65.59,65.6,65.46,65.55,31127.0
2023-07-14 12:00:00,65.55,65.82,65.55,65.78,29396.0,65.55,65.82,65.55,65.78,29396.0
2023-07-14 12:10:00,65.78,65.99,65.72,65.99,36047.0,65.78,65.99,65.72,65.99,36047.0
2023-07-14 12:20:00,66.0,66.01,65.86,65.86,35545.0,66.0,66.01,65.86,65.86,35545.0
2023-07-14 12:30:00,65.86,65.9,65.7,65.7,28825.0,65.86,65.9,65.7,65.7,28825.0
2023-07-14 12:40:00,65.7,65.81,65.7,65.79,25488.0,65.7,65.81,65.7,65.79,25488.0
2023-07-14 12:50:00,65.8,65.81,65.69,65.76,34595.0,65.8,65.81,65.69,65.76,34595.0
2023-07-14 13:00:00,65.75,65.75,65.65,65.68,34064.0,65.75,65.75,65.65,65.68,34064.0
2023-07-14 13:10:00,65.67,65.72,65.61,65.7,57005.0,65.67,65.72,65.61,65.7,57005.0
2023-07-14 13:20:00,65.7,65.72,65.57,65.61,40216.0,65.7,65.72,65.57,65.61,40216.0
2023-07-14 13:30:00,65.61,65.7,65.58,65.63,96607.0,65.61,65.7,65.58,65.63,96607.0
2023-07-14 13:40:00,65.63,65.68,65.59,65.63,41927.0,65.63,65.68,65.59,65.63,41927.0
2023-07-14 13:50:00,65.64,65.67,65.55,65.6,36850.0,65.64,65.67,65.55,65.6,36850.0
2023-07-14 14:00:00,65.6,65.76,65.6,65.75,72981.0,65.6,65.76,65.6,65.75,72981.0
2023-07-14 14:10:00,65.77,65.99,65.75,65.82,33243.0,65.77,65.99,65.75,65.82,33243.0
2023-07-14 14:20:00,65.81,66.04,65.79,65.95,48231.0,65.81,66.04,65.79,65.95,48231.0
2023-07-14 14:30:00,65.94,65.94,65.73,65.76,35926.0,65.94,65.94,65.73,65.76,35926.0
2023-07-14 14:40:00,65.76,65.81,65.69,65.76,39497.0,65.76,65.81,65.69,65.76,39497.0
2023-07-14 14:50:00,65.75,65.82,65.71,65.73,51868.0,65.75,65.82,65.71,65.73,51868.0
2023-07-14 15:00:00,65.73,65.82,65.62,65.81,57041.0,65.73,65.82,65.62,65.81,57041.0
2023-07-14 15:10:00,65.8,65.89,65.67,65.69,81057.0,65.8,65.89,65.67,65.69,81057.0
2023-07-14 15:20:00,65.7,65.71,65.62,65.7,78557.0,65.7,65.71,65.62,65.7,78557.0
2023-07-14 15:30:00,65.7,65.83,65.67,65.78,96140.0,65.7,65.83,65.67,65.78,96140.0
2023-07-14 15:40:00,65.78,65.82,65.75,65.81,137056.0,65.78,65.82,65.75,65.81,137056.0
2023-07-14 15:50:00,65.8,65.8,65.5,65.63,331897.0,65.8,65.8,65.5,65.63,331897.0
2023-07-17 09:30:00,65.5,65.75,65.43,65.71,33191.0,65.5,65.75,65.43,65.71,33191.0
2023-07-17 09:40:00,65.73,65.96,65.68,65.8,33258.0,65.73,65.96,65.68,65.8,33258.0
2023-07-17 09:50:00,65.83,65.83,65.56,65.59,29109.0,65.83,65.83,65.56,65.59,29109.0
2023-07-17 10:00:00,65.56,65.74,65.53,65.65,57003.0,65.56,65.74,65.53,65.65,57003.0
2023-07-17 10:10:00,65.64,65.74,65.51,65.73,48026.0,65.64,65.74,65.51,65.73,48026.0
2023-07-17 10:20:00,65.74,65.78,65.57,65.57,27510.0,65.74,65.78,65.57,65.57,27510.0
2023-07-17 10:30:00,65.58,65.61,65.47,65.53,60046.0,65.58,65.61,65.47,65.53,60046.0
2023-07-17 10:40:00,65.53,65.66,65.45,65.59,61537.0,65.53,65.66,65.45,65.59,61537.0
2023-07-17 10:50:00,65.57,65.69,65.57,65.59,31487.0,65.57,65.69,65.57,65.59,31487.0
2023-07-17 11:00:00,65.57,65.57,65.4,65.45,34457.0,65.57,65.57,65.4,65.45,34457.0
2023-07-17 11:10:00,65.45,65.49,65.36,65.48,29704.0,65.45,65.49,65.36,65.48,29704.0
2023-07-17 11:20:00,65.48,65.49,65.26,65.26,26813.0,65.48,65.49,65.26,65.26,26813.0
2023-07-17 11:30:00,65.27,65.27,65.16,65.26,27198.0,65.27,65.27,65.16,65.26,27198.0
2023-07-17 11:40:00,65.27,65.29,65.17,65.19,24808.0,65.27,65.29,65.17,65.19,24808.0
2023-07-17 11:50:00,65.17,65.26,65.11,65.26,28234.0,65.17,65.26,65.11,65.26,28234.0
2023-07-17 12:00:00,65.26,65.35,65.22,65.26,33016.0,65.26,65.35,65.22,65.26,33016.0
2023-07-17 12:10:00,65.26,65.27,65.17,65.2,35061.0,65.26,65.27,65.17,65.2,35061.0
2023-07-17 12:20:00,65.2,65.28,65.19,65.26,28408.0,65.2,65.28,65.19,65.26,28408.0
2023-07-17 12:30:00,65.25,65.25,65.14,65.18,27990.0,65.25,65.25,65.14,65.18,27990.0
2023-07-17 12:40:00,65.19,65.3,65.18,65.24,41192.0,65.19,65.3,65.18,65.24,41192.0
2023-07-17 12:50:00,65.24,65.35,65.24,65.34,39400.0,65.24,65.35,65.24,65.34,39400.0
2023-07-17 13:00:00,65.34,65.37,65.27,65.28,40735.0,65.34,65.37,65.27,65.28,40735.0
2023-07-17 13:10:00,65.28,65.4,65.28,65.38,36291.0,65.28,65.4,65.28,65.38,36291.0
2023-07-17 13:20:00,65.39,65.44,65.36,65.37,48719.0,65.39,65.44,65.36,65.37,48719.0
2023-07-17 13:30:00,65.37,65.37,65.23,65.23,31087.0,65.37,65.37,65.23,65.23,31087.0
2023-07-17 13:40:00,65.24,65.32,65.24,65.31,46021.0,65.24,65.32,65.24,65.31,46021.0
2023-07-17 13:50:00,65.31,65.34,65.28,65.34,31488.0,65.31,65.34,65.28,65.34,31488.0
2023-07-17 14:00:00,65.34,65.36,65.23,65.27,59019.0,65.34,65.36,65.23,65.27,59019.0
2023-07-17 14:10:00,65.27,65.27,65.16,65.16,36702.0,65.27,65.27,65.16,65.16,36702.0
2023-07-17 14:20:00,65.17,65.28,65.17,65.26,46174.0,65.17,65.28,65.17,65.26,46174.0
2023-07-17 14:30:00,65.26,65.41,65.26,65.31,134333.0,65.26,65.41,65.26,65.31,134333.0
2023-07-17 14:40:00,65.31,65.39,65.31,65.36,39190.0,65.31,65.39,65.31,65.36,39190.0
2023-07-17 14:50:00,65.37,65.39,65.26,65.28,31837.0,65.37,65.39,65.26,65.28,31837.0
2023-07-17 15:00:00,65.27,65.28,65.18,65.22,42152.0,65.27,65.28,65.18,65.22,42152.0
2023-07-17 15:10:00,65.22,65.32,65.21,65.32,69262.0,65.22,65.32,65.21,65.32,69262.0
2023-07-17 15:20:00,65.32,65.34,65.25,65.27,63015.0,65.32,65.34,65.25,65.27,63015.0
2023-07-17 15:30:00,65.26,65.26,65.11,65.14,47659.0,65.26,65.26,65.11,65.14,47659.0
2023-07-17 15:40:00,65.13,65.43,65.12,65.37,87251.0,65.13,65.43,65.12,65.37,87251.0
2023-07-17 15:50:00,65.37,65.4,65.02,65.07,320468.0,65.37,65.4,65.02,65.07,320468.0
2023-07-18 09:30:00,65.35,65.79,65.25,65.78,45883.0,65.35,65.79,65.25,65.78,45883.0
2023-07-18 09:40:00,65.78,66.12,65.7,66.04,67851.0,65.78,66.12,65.7,66.04,67851.0
2023-07-18 09:50:00,66.06,66.4,66.05,66.39,40462.0,66.06,66.4,66.05,66.39,40462.0
2023-07-18 10:00:00,66.4,66.66,66.35,66.66,55985.0,66.4,66.66,66.35,66.66,55985.0
2023-07-18 10:10:00,66.68,66.72,66.38,66.41,64839.0,66.68,66.72,66.38,66.41,64839.0
2023-07-18 10:20:00,66.39,66.44,66.22,66.23,28326.0,66.39,66.44,66.22,66.23,28326.0
2023-07-18 10:30:00,66.25,66.37,66.16,66.2,215287.0,66.25,66.37,66.16,66.2,215287.0
2023-07-18 10:40:00,66.19,66.37,66.15,66.26,53035.0,66.19,66.37,66.15,66.26,53035.0
2023-07-18 10:50:00,66.26,66.48,66.18,66.31,76097.0,66.26,66.48,66.18,66.31,76097.0
2023-07-18 11:00:00,66.32,66.45,66.26,66.38,38104.0,66.32,66.45,66.26,66.38,38104.0
2023-07-18 11:10:00,66.38,66.43,66.31,66.39,27751.0,66.38,66.43,66.31,66.39,27751.0
2023-07-18 11:20:00,66.39,66.52,66.24,66.28,89779.0,66.39,66.52,66.24,66.28,89779.0
2023-07-18 11:30:00,66.3,66.3,66.13,66.24,36813.0,66.3,66.3,66.13,66.24,36813.0
2023-07-18 11:40:00,66.24,66.25,66.13,66.23,30521.0,66.24,66.25,66.13,66.23,30521.0
2023-07-18 11:50:00,66.25,66.26,66.05,66.09,52671.0,66.25,66.26,66.05,66.09,52671.0
2023-07-18 12:00:00,66.1,66.1,65.84,65.93,27448.0,66.1,66.1,65.84,65.93,27448.0
2023-07-18 12:10:00,65.92,65.97,65.81,65.88,40383.0,65.92,65.97,65.81,65.88,40383.0
2023-07-18 12:20:00,65.87,65.88,65.62,65.65,24709.0,65.87,65.88,65.62,65.65,24709.0
2023-07-18 12:30:00,65.63,65.85,65.59,65.84,16646.0,65.63,65.85,65.59,65.84,16646.0
2023-07-18 12:40:00,65.84,65.94,65.84,65.9,18252.0,65.84,65.94,65.84,65.9,18252.0
2023-07-18 12:50:00,65.9,66.07,65.89,66.07,14824.0,65.9,66.07,65.89,66.07,14824.0
2023-07-18 13:00:00,66.06,66.1,65.95,66.09,15860.0,66.06,66.1,65.95,66.09,15860.0
2023-07-18 13:10:00,66.08,66.11,66.02,66.06,26060.0,66.08,66.11,66.02,66.06,26060.0
2023-07-18 13:20:00,66.04,66.07,65.86,65.87,48081.0,66.04,66.07,65.86,65.87,48081.0
2023-07-18 13:30:00,65.86,65.89,65.73,65.77,36725.0,65.86,65.89,65.73,65.77,36725.0
2023-07-18 13:40:00,65.81,65.83,65.74,65.83,21539.0,65.81,65.83,65.74,65.83,21539.0
2023-07-18 13:50:00,65.83,65.83,65.66,65.68,20490.0,65.83,65.83,65.66,65.68,20490.0
2023-07-18 14:00:00,65.68,65.7,65.64,65.68,24508.0,65.68,65.7,65.64,65.68,24508.0
2023-07-18 14:10:00,65.68,65.88,65.68,65.85,35799.0,65.68,65.88,65.68,65.85,35799.0
2023-07-18 14:20:00,65.86,66.0,65.84,65.98,29199.0,65.86,66.0,65.84,65.98,29199.0
2023-07-18 14:30:00,65.98,65.99,65.79,65.95,27332.0,65.98,65.99,65.79,65.95,27332.0
2023-07-18 14:40:00,65.95,66.21,65.92,66.21,145859.0,65.95,66.21,65.92,66.21,145859.0
2023-07-18 14:50:00,66.19,66.27,66.08,66.19,67739.0,66.19,66.27,66.08,66.19,67739.0
2023-07-18 15:00:00,66.2,66.37,66.13,66.35,264038.0,66.2,66.37,66.13,66.35,264038.0
2023-07-18 15:10:00,66.36,66.38,66.19,66.33,59969.0,66.36,66.38,66.19,66.33,59969.0
2023-07-18 15:20:00,66.34,66.36,66.21,66.29,179015.0,66.34,66.36,66.21,66.29,179015.0
2023-07-18 15:30:00,66.3,66.31,66.06,66.08,82204.0,66.3,66.31,66.06,66.08,82204.0
2023-07-18 15:40:00,66.1,66.37,66.05,66.35,67973.0,66.1,66.37,66.05,66.35,67973.0
2023-07-18 15:50:00,66.37,66.4,66.22,66.33,209462.0,66.37,66.4,66.22,66.33,209462.0
2023-07-19 09:30:00,68.08,69.58,67.93,69.25,372698.0,68.08,69.58,67.93,69.25,372698.0
2023-07-19 09:40:00,69.28,69.68,68.94,69.18,172883.0,69.28,69.68,68.94,69.18,172883.0
2023-07-19 09:50:00,69.18,69.5,69.08,69.15,133626.0,69.18,69.5,69.08,69.15,133626.0
2023-07-19 10:00:00,69.17,69.5,69.07,69.48,89805.0,69.17,69.5,69.07,69.48,89805.0
2023-07-19 10:10:00,69.48,69.92,69.48,69.62,118770.0,69.48,69.92,69.48,69.62,118770.0
2023-07-19 10:20:00,69.65,69.73,69.17,69.25,36080.0,69.65,69.73,69.17,69.25,36080.0
2023-07-19 10:30:00,69.25,69.26,68.94,69.0,72523.0,69.25,69.26,68.94,69.0,72523.0
2023-07-19 10:40:00,68.99,69.0,68.54,68.59,50478.0,68.99,69.0,68.54,68.59,50478.0
2023-07-19 10:50:00,68.6,68.73,68.46,68.59,48727.0,68.6,68.73,68.46,68.59,48727.0
2023-07-19 11:00:00,68.61,68.65,68.41,68.48,43660.0,68.61,68.65,68.41,68.48,43660.0
2023-07-19 11:10:00,68.44,68.44,68.24,68.43,47132.0,68.44,68.44,68.24,68.43,47132.0
2023-07-19 11:20:00,68.41,68.58,68.34,68.55,32113.0,68.41,68.58,68.34,68.55,32113.0
2023-07-19 11:30:00,68.55,68.58,68.33,68.57,30180.0,68.55,68.58,68.33,68.57,30180.0
2023-07-19 11:40:00,68.59,68.67,68.51,68.63,18308.0,68.59,68.67,68.51,68.63,18308.0
2023-07-19 11:50:00,68.63,68.96,68.63,68.9,357628.0,68.63,68.96,68.63,68.9,357628.0
2023-07-19 12:00:00,68.91,69.0,68.59,68.72,51580.0,68.91,69.0,68.59,68.72,51580.0
2023-07-19 12:10:00,68.7,68.86,68.68,68.85,18937.0,68.7,68.86,68.68,68.85,18937.0
2023-07-19 12:20:00,68.87,69.05,68.84,69.02,29448.0,68.87,69.05,68.84,69.02,29448.0
2023-07-19 12:30:00,69.02,69.02,68.77,68.78,25353.0,69.02,69.02,68.77,68.78,25353.0
2023-07-19 12:40:00,68.78,68.81,68.68,68.72,21475.0,68.78,68.81,68.68,68.72,21475.0
2023-07-19 12:50:00,68.71,68.77,68.68,68.7,12906.0,68.71,68.77,68.68,68.7,12906.0
2023-07-19 13:00:00,68.7,68.72,68.52,68.58,20332.0,68.7,68.72,68.52,68.58,20332.0
2023-07-19 13:10:00,68.59,68.74,68.58,68.72,25556.0,68.59,68.74,68.58,68.72,25556.0
2023-07-19 13:20:00,68.71,68.76,68.66,68.76,13633.0,68.71,68.76,68.66,68.76,13633.0
2023-07-19 13:30:00,68.77,68.8,68.69,68.79,21915.0,68.77,68.8,68.69,68.79,21915.0
2023-07-19 13:40:00,68.78,68.85,68.74,68.78,35286.0,68.78,68.85,68.74,68.78,35286.0
2023-07-19 13:50:00,68.78,68.84,68.73,68.82,17936.0,68.78,68.84,68.73,68.82,17936.0
2023-07-19 14:00:00,68.83,68.83,68.58,68.58,27073.0,68.83,68.83,68.58,68.58,27073.0
2023-07-19 14:10:00,68.58,68.58,68.46,68.52,28799.0,68.58,68.58,68.46,68.52,28799.0
2023-07-19 14:20:00,68.52,68.53,68.42,68.45,40920.0,68.52,68.53,68.42,68.45,40920.0
2023-07-19 14:30:00,68.47,68.52,68.39,68.41,57852.0,68.47,68.52,68.39,68.41,57852.0
2023-07-19 14:40:00,68.4,68.46,68.36,68.39,24315.0,68.4,68.46,68.36,68.39,24315.0
2023-07-19 14:50:00,68.4,68.43,68.3,68.42,17136.0,68.4,68.43,68.3,68.42,17136.0
2023-07-19 15:00:00,68.43,68.43,68.31,68.33,18593.0,68.43,68.43,68.31,68.33,18593.0
2023-07-19 15:10:00,68.34,68.42,68.32,68.35,26747.0,68.34,68.42,68.32,68.35,26747.0
2023-07-19 15:20:00,68.36,68.41,68.29,68.33,32624.0,68.36,68.41,68.29,68.33,32624.0
2023-07-19 15:30:00,68.32,68.32,68.16,68.19,38878.0,68.32,68.32,68.16,68.19,38878.0
2023-07-19 15:40:00,68.18,68.45,68.16,68.37,89248.0,68.18,68.45,68.16,68.37,89248.0
2023-07-19 15:50:00,68.37,68.52,68.2,68.49,266693.0,68.37,68.52,68.2,68.49,266693.0
2023-07-20 09:30:00,69.06,69.23,68.74,68.83,54555.0,69.06,69.23,68.74,68.83,54555.0
2023-07-20 09:40:00,68.88,69.0,68.64,68.73,51193.0,68.88,69.0,68.64,68.73,51193.0
2023-07-20 09:50:00,68.73,68.81,68.34,68.79,28558.0,68.73,68.81,68.34,68.79,28558.0
2023-07-20 10:00:00,68.79,68.86,68.47,68.55,33604.0,68.79,68.86,68.47,68.55,33604.0
2023-07-20 10:10:00,68.56,68.76,68.48,68.71,21050.0,68.56,68.76,68.48,68.71,21050.0
2023-07-20 10:20:00,68.73,69.05,68.68,68.9,46925.0,68.73,69.05,68.68,68.9,46925.0
2023-07-20 10:30:00,68.92,68.98,68.83,68.9,25849.0,68.92,68.98,68.83,68.9,25849.0
2023-07-20 10:40:00,68.89,69.27,68.84,69.23,77979.0,68.89,69.27,68.84,69.23,77979.0
2023-07-20 10:50:00,69.23,69.42,69.15,69.33,64714.0,69.23,69.42,69.15,69.33,64714.0
2023-07-20 11:00:00,69.32,69.36,69.15,69.17,41578.0,69.32,69.36,69.15,69.17,41578.0
2023-07-20 11:10:00,69.14,69.31,69.09,69.3,31884.0,69.14,69.31,69.09,69.3,31884.0
2023-07-20 11:20:00,69.32,69.57,69.31,69.56,48054.0,69.32,69.57,69.31,69.56,48054.0
2023-07-20 11:30:00,69.55,69.63,69.47,69.53,46908.0,69.55,69.63,69.47,69.53,46908.0
2023-07-20 11:40:00,69.53,69.61,69.4,69.47,27679.0,69.53,69.61,69.4,69.47,27679.0
2023-07-20 11:50:00,69.48,69.48,69.39,69.41,40645.0,69.48,69.48,69.39,69.41,40645.0
2023-07-20 12:00:00,69.41,69.63,69.41,69.62,72715.0,69.41,69.63,69.41,69.62,72715.0
2023-07-20 12:10:00,69.62,69.8,69.51,69.79,88884.0,69.62,69.8,69.51,69.79,88884.0
2023-07-20 12:20:00,69.8,69.86,69.71,69.77,41460.0,69.8,69.86,69.71,69.77,41460.0
2023-07-20 12:30:00,69.78,69.82,69.71,69.79,59743.0,69.78,69.82,69.71,69.79,59743.0
2023-07-20 12:40:00,69.77,69.93,69.73,69.84,25603.0,69.77,69.93,69.73,69.84,25603.0
2023-07-20 12:50:00,69.85,69.88,69.8,69.86,18551.0,69.85,69.88,69.8,69.86,18551.0
2023-07-20 13:00:00,69.84,69.97,69.82,69.84,52162.0,69.84,69.97,69.82,69.84,52162.0
2023-07-20 13:10:00,69.85,69.92,69.8,69.85,47018.0,69.85,69.92,69.8,69.85,47018.0
2023-07-20 13:20:00,69.85,69.89,69.79,69.81,26959.0,69.85,69.89,69.79,69.81,26959.0
2023-07-20 13:30:00,69.81,69.88,69.73,69.87,44339.0,69.81,69.88,69.73,69.87,44339.0
2023-07-20 13:40:00,69.86,69.9,69.77,69.77,36873.0,69.86,69.9,69.77,69.77,36873.0
2023-07-20 13:50:00,69.78,69.86,69.75,69.83,27932.0,69.78,69.86,69.75,69.83,27932.0
2023-07-20 14:00:00,69.83,69.88,69.73,69.86,63994.0,69.83,69.88,69.73,69.86,63994.0
2023-07-20 14:10:00,69.85,69.89,69.77,69.81,39267.0,69.85,69.89,69.77,69.81,39267.0
2023-07-20 14:20:00,69.8,69.86,69.76,69.79,29280.0,69.8,69.86,69.76,69.79,29280.0
2023-07-20 14:30:00,69.8,69.96,69.79,69.94,27401.0,69.8,69.96,69.79,69.94,27401.0
2023-07-20 14:40:00,69.94,70.09,69.88,70.07,55169.0,69.94,70.09,69.88,70.07,55169.0
2023-07-20 14:50:00,70.07,70.23,70.07,70.18,35242.0,70.07,70.23,70.07,70.18,35242.0
2023-07-20 15:00:00,70.21,70.23,70.13,70.2,47940.0,70.21,70.23,70.13,70.2,47940.0
2023-07-20 15:10:00,70.2,70.26,70.17,70.24,39229.0,70.2,70.26,70.17,70.24,39229.0
2023-07-20 15:20:00,70.25,70.28,70.09,70.19,51435.0,70.25,70.28,70.09,70.19,51435.0
2023-07-20 15:30:00,70.18,70.22,70.11,70.21,56316.0,70.18,70.22,70.11,70.21,56316.0
2023-07-20 15:40:00,70.21,70.39,70.17,70.24,102526.0,70.21,70.39,70.17,70.24,102526.0
2023-07-20 15:50:00,70.23,70.25,70.07,70.17,270039.0,70.23,70.25,70.07,70.17,270039.0
2023-07-21 09:30:00,70.4,70.8,70.4,70.73,126802.0,70.4,70.8,70.4,70.73,126802.0
2023-07-21 09:40:00,70.77,70.98,70.64,70.91,69131.0,70.77,70.98,70.64,70.91,69131.0
2023-07-21 09:50:00,70.97,71.39,70.96,71.25,147728.0,70.97,71.39,70.96,71.25,147728.0
2023-07-21 10:00:00,71.28,71.57,71.22,71.28,141770.0,71.28,71.57,71.22,71.28,141770.0
2023-07-21 10:10:00,71.31,71.33,70.97,71.24,134043.0,71.31,71.33,70.97,71.24,134043.0
2023-07-21 10:20:00,71.25,71.54,71.19,71.46,131398.0,71.25,71.54,71.19,71.46,131398.0
2023-07-21 10:30:00,71.46,71.56,71.4,71.54,89719.0,71.46,71.56,71.4,71.54,89719.0
2023-07-21 10:40:00,71.54,71.66,71.44,71.59,95957.0,71.54,71.66,71.44,71.59,95957.0
2023-07-21 10:50:00,71.59,71.61,71.34,71.45,43701.0,71.59,71.61,71.34,71.45,43701.0
2023-07-21 11:00:00,71.45,71.63,71.35,71.41,46860.0,71.45,71.63,71.35,71.41,46860.0
2023-07-21 11:10:00,71.42,71.53,71.35,71.45,54111.0,71.42,71.53,71.35,71.45,54111.0
2023-07-21 11:20:00,71.45,71.45,71.15,71.25,53122.0,71.45,71.45,71.15,71.25,53122.0
2023-07-21 11:30:00,71.26,71.42,71.19,71.19,91720.0,71.26,71.42,71.19,71.19,91720.0
2023-07-21 11:40:00,71.18,71.34,71.11,71.33,44796.0,71.18,71.34,71.11,71.33,44796.0
2023-07-21 11:50:00,71.32,71.34,71.13,71.17,40987.0,71.32,71.34,71.13,71.17,40987.0
2023-07-21 12:00:00,71.18,71.2,70.93,71.02,38379.0,71.18,71.2,70.93,71.02,38379.0
2023-07-21 12:10:00,71.01,71.09,70.94,70.97,43133.0,71.01,71.09,70.94,70.97,43133.0
2023-07-21 12:20:00,70.97,71.1,70.91,71.1,57471.0,70.97,71.1,70.91,71.1,57471.0
2023-07-21 12:30:00,71.09,71.19,71.06,71.14,32732.0,71.09,71.19,71.06,71.14,32732.0
2023-07-21 12:40:00,71.13,71.14,70.96,70.97,30811.0,71.13,71.14,70.96,70.97,30811.0
2023-07-21 12:50:00,70.94,70.99,70.91,70.94,23666.0,70.94,70.99,70.91,70.94,23666.0
2023-07-21 13:00:00,70.94,71.1,70.94,71.05,24137.0,70.94,71.1,70.94,71.05,24137.0
2023-07-21 13:10:00,71.05,71.11,70.99,71.0,43846.0,71.05,71.11,70.99,71.0,43846.0
2023-07-21 13:20:00,70.99,71.03,70.81,70.85,63271.0,70.99,71.03,70.81,70.85,63271.0
2023-07-21 13:30:00,70.85,70.91,70.84,70.87,123713.0,70.85,70.91,70.84,70.87,123713.0
2023-07-21 13:40:00,70.86,71.0,70.86,70.89,98756.0,70.86,71.0,70.86,70.89,98756.0
2023-07-21 13:50:00,70.9,70.9,70.64,70.69,68757.0,70.9,70.9,70.64,70.69,68757.0
2023-07-21 14:00:00,70.7,70.77,70.69,70.73,49231.0,70.7,70.77,70.69,70.73,49231.0
2023-07-21 14:10:00,70.73,70.82,70.61,70.67,120518.0,70.73,70.82,70.61,70.67,120518.0
2023-07-21 14:20:00,70.66,70.73,70.57,70.63,94253.0,70.66,70.73,70.57,70.63,94253.0
2023-07-21 14:30:00,70.64,70.72,70.61,70.63,75408.0,70.64,70.72,70.61,70.63,75408.0
2023-07-21 14:40:00,70.64,70.72,70.58,70.7,129938.0,70.64,70.72,70.58,70.7,129938.0
2023-07-21 14:50:00,70.69,70.8,70.64,70.67,127912.0,70.69,70.8,70.64,70.67,127912.0
2023-07-21 15:00:00,70.66,70.78,70.65,70.73,154586.0,70.66,70.78,70.65,70.73,154586.0
2023-07-21 15:10:00,70.73,70.77,70.66,70.72,90979.0,70.73,70.77,70.66,70.72,90979.0
2023-07-21 15:20:00,70.72,70.72,70.53,70.59,121917.0,70.72,70.72,70.53,70.59,121917.0
2023-07-21 15:30:00,70.61,70.7,70.5,70.55,142616.0,70.61,70.7,70.5,70.55,142616.0
2023-07-21 15:40:00,70.54,70.74,70.53,70.68,266936.0,70.54,70.74,70.53,70.68,266936.0
2023-07-21 15:50:00,70.68,70.78,70.61,70.63,364635.0,70.68,70.78,70.61,70.63,364635.0
2023-07-24 09:30:00,70.51,70.84,70.5,70.64,31240.0,70.51,70.84,70.5,70.64,31240.0
2023-07-24 09:40:00,70.69,70.94,70.66,70.79,43283.0,70.69,70.94,70.66,70.79,43283.0
2023-07-24 09:50:00,70.79,70.88,70.65,70.7,59907.0,70.79,70.88,70.65,70.7,59907.0
2023-07-24 10:00:00,70.72,70.92,70.7,70.79,62812.0,70.72,70.92,70.7,70.79,62812.0
2023-07-24 10:10:00,70.78,70.8,70.63,70.63,44161.0,70.78,70.8,70.63,70.63,44161.0
2023-07-24 10:20:00,70.63,70.7,70.59,70.65,34070.0,70.63,70.7,70.59,70.65,34070.0
2023-07-24 10:30:00,70.64,70.77,70.61,70.77,46682.0,70.64,70.77,70.61,70.77,46682.0
2023-07-24 10:40:00,70.76,70.89,70.74,70.78,25759.0,70.76,70.89,70.74,70.78,25759.0
2023-07-24 10:50:00,70.73,70.79,70.69,70.73,39057.0,70.73,70.79,70.69,70.73,39057.0
2023-07-24 11:00:00,70.74,70.85,70.73,70.8,39862.0,70.74,70.85,70.73,70.8,39862.0
2023-07-24 11:10:00,70.79,70.85,70.69,70.7,23859.0,70.79,70.85,70.69,70.7,23859.0
2023-07-24 11:20:00,70.68,70.81,70.67,70.77,45888.0,70.68,70.81,70.67,70.77,45888.0
2023-07-24 11:30:00,70.77,70.79,70.67,70.7,47046.0,70.77,70.79,70.67,70.7,47046.0
2023-07-24 11:40:00,70.7,70.8,70.7,70.73,40515.0,70.7,70.8,70.7,70.73,40515.0
2023-07-24 11:50:00,70.73,70.73,70.61,70.66,32956.0,70.73,70.73,70.61,70.66,32956.0
2023-07-24 12:00:00,70.67,70.71,70.6,70.6,15206.0,70.67,70.71,70.6,70.6,15206.0
2023-07-24 12:10:00,70.6,70.71,70.59,70.66,33173.0,70.6,70.71,70.59,70.66,33173.0
2023-07-24 12:20:00,70.66,70.66,70.54,70.62,29384.0,70.66,70.66,70.54,70.62,29384.0
2023-07-24 12:30:00,70.64,70.66,70.51,70.63,28724.0,70.64,70.66,70.51,70.63,28724.0
2023-07-24 12:40:00,70.61,70.68,70.59,70.64,33283.0,70.61,70.68,70.59,70.64,33283.0
2023-07-24 12:50:00,70.64,70.67,70.62,70.66,8515.0,70.64,70.67,70.62,70.66,8515.0
2023-07-24 13:00:00,70.65,70.66,70.53,70.53,13440.0,70.65,70.66,70.53,70.53,13440.0
2023-07-24 13:10:00,70.54,70.59,70.52,70.58,12348.0,70.54,70.59,70.52,70.58,12348.0
2023-07-24 13:20:00,70.58,70.59,70.54,70.56,11748.0,70.58,70.59,70.54,70.56,11748.0
2023-07-24 13:30:00,70.56,70.63,70.56,70.59,24139.0,70.56,70.63,70.56,70.59,24139.0
2023-07-24 13:40:00,70.59,70.65,70.57,70.58,119009.0,70.59,70.65,70.57,70.58,119009.0
2023-07-24 13:50:00,70.57,70.57,70.47,70.53,11824.0,70.57,70.57,70.47,70.53,11824.0
2023-07-24 14:00:00,70.53,70.71,70.53,70.66,126619.0,70.53,70.71,70.53,70.66,126619.0
2023-07-24 14:10:00,70.64,70.66,70.57,70.64,26039.0,70.64,70.66,70.57,70.64,26039.0
2023-07-24 14:20:00,70.66,70.82,70.61,70.62,95416.0,70.66,70.82,70.61,70.62,95416.0
2023-07-24 14:30:00,70.63,70.77,70.58,70.73,36398.0,70.63,70.77,70.58,70.73,36398.0
2023-07-24 14:40:00,70.73,70.74,70.61,70.72,51120.0,70.73,70.74,70.61,70.72,51120.0
2023-07-24 14:50:00,70.71,70.75,70.55,70.62,60302.0,70.71,70.75,70.55,70.62,60302.0
2023-07-24 15:00:00,70.62,70.64,70.51,70.55,37013.0,70.62,70.64,70.51,70.55,37013.0
2023-07-24 15:10:00,70.56,70.65,70.5,70.62,36493.0,70.56,70.65,70.5,70.62,36493.0
2023-07-24 15:20:00,70.63,70.67,70.56,70.58,38359.0,70.63,70.67,70.56,70.58,38359.0
2023-07-24 15:30:00,70.58,70.69,70.49,70.65,209327.0,70.58,70.69,70.49,70.65,209327.0
2023-07-24 15:40:00,70.64,70.97,70.57,70.87,182036.0,70.64,70.97,70.57,70.87,182036.0
2023-07-24 15:50:00,70.88,70.9,70.77,70.86,219743.0,70.88,70.9,70.77,70.86,219743.0
2023-07-25 09:30:00,70.72,70.72,70.32,70.54,43249.0,70.72,70.72,70.32,70.54,43249.0
2023-07-25 09:40:00,70.55,70.57,70.07,70.26,36902.0,70.55,70.57,70.07,70.26,36902.0
2023-07-25 09:50:00,70.29,70.56,70.25,70.39,38544.0,70.29,70.56,70.25,70.39,38544.0
2023-07-25 10:00:00,70.41,70.47,70.23,70.42,58490.0,70.41,70.47,70.23,70.42,58490.0
2023-07-25 10:10:00,70.41,70.6,70.2,70.37,76629.0,70.41,70.6,70.2,70.37,76629.0
2023-07-25 10:20:00,70.37,70.37,70.02,70.24,31440.0,70.37,70.37,70.02,70.24,31440.0
2023-07-25 10:30:00,70.25,70.29,69.99,70.03,29068.0,70.25,70.29,69.99,70.03,29068.0
2023-07-25 10:40:00,70.05,70.19,70.05,70.08,32709.0,70.05,70.19,70.05,70.08,32709.0
2023-07-25 10:50:00,70.07,70.21,70.02,70.2,28331.0,70.07,70.21,70.02,70.2,28331.0
2023-07-25 11:00:00,70.2,70.31,70.17,70.2,18086.0,70.2,70.31,70.17,70.2,18086.0
2023-07-25 11:10:00,70.19,70.26,70.1,70.2,38109.0,70.19,70.26,70.1,70.2,38109.0
2023-07-25 11:20:00,70.21,70.27,70.11,70.19,84124.0,70.21,70.27,70.11,70.19,84124.0
2023-07-25 11:30:00,70.2,70.3,70.01,70.21,70425.0,70.2,70.3,70.01,70.21,70425.0
2023-07-25 11:40:00,70.21,70.33,70.21,70.26,60028.0,70.21,70.33,70.21,70.26,60028.0
2023-07-25 11:50:00,70.26,70.33,70.22,70.29,17305.0,70.26,70.33,70.22,70.29,17305.0
2023-07-25 12:00:00,70.3,70.38,70.3,70.38,15302.0,70.3,70.38,70.3,70.38,15302.0
2023-07-25 12:10:00,70.37,70.37,70.19,70.22,37400.0,70.37,70.37,70.19,70.22,37400.0
2023-07-25 12:20:00,70.21,70.21,70.05,70.09,22876.0,70.21,70.21,70.05,70.09,22876.0
2023-07-25 12:30:00,70.09,70.09,70.01,70.02,51995.0,70.09,70.09,70.01,70.02,51995.0
2023-07-25 12:40:00,70.03,70.19,69.99,70.16,24343.0,70.03,70.19,69.99,70.16,24343.0
2023-07-25 12:50:00,70.17,70.41,70.16,70.39,8983.0,70.17,70.41,70.16,70.39,8983.0
2023-07-25 13:00:00,70.39,70.5,70.39,70.45,12766.0,70.39,70.5,70.39,70.45,12766.0
2023-07-25 13:10:00,70.45,70.45,70.36,70.36,18143.0,70.45,70.45,70.36,70.36,18143.0
2023-07-25 13:20:00,70.36,70.43,70.32,70.32,13928.0,70.36,70.43,70.32,70.32,13928.0
2023-07-25 13:30:00,70.33,70.41,70.32,70.36,13559.0,70.33,70.41,70.32,70.36,13559.0
2023-07-25 13:40:00,70.36,70.38,70.31,70.34,64574.0,70.36,70.38,70.31,70.34,64574.0
2023-07-25 13:50:00,70.34,70.37,70.3,70.32,11822.0,70.34,70.37,70.3,70.32,11822.0
2023-07-25 14:00:00,70.33,70.44,70.33,70.41,15917.0,70.33,70.44,70.33,70.41,15917.0
2023-07-25 14:10:00,70.42,70.47,70.32,70.33,34312.0,70.42,70.47,70.32,70.33,34312.0
2023-07-25 14:20:00,70.33,70.46,70.28,70.42,44057.0,70.33,70.46,70.28,70.42,44057.0
2023-07-25 14:30:00,70.43,70.46,70.35,70.36,24583.0,70.43,70.46,70.35,70.36,24583.0
2023-07-25 14:40:00,70.36,70.45,70.34,70.42,21588.0,70.36,70.45,70.34,70.42,21588.0
2023-07-25 14:50:00,70.42,70.46,70.36,70.4,39390.0,70.42,70.46,70.36,70.4,39390.0
2023-07-25 15:00:00,70.41,70.45,70.31,70.35,16926.0,70.41,70.45,70.31,70.35,16926.0
2023-07-25 15:10:00,70.35,70.36,70.3,70.32,22325.0,70.35,70.36,70.3,70.32,22325.0
2023-07-25 15:20:00,70.31,70.43,70.31,70.43,33477.0,70.31,70.43,70.31,70.43,33477.0
2023-07-25 15:30:00,70.42,70.59,70.39,70.45,75427.0,70.42,70.59,70.39,70.45,75427.0
2023-07-25 15:40:00,70.45,70.51,70.36,70.41,105750.0,70.45,70.51,70.36,70.41,105750.0
2023-07-25 15:50:00,70.4,70.4,70.28,70.31,263584.0,70.4,70.4,70.28,70.31,263584.0
2023-07-26 09:30:00,70.63,70.87,70.49,70.7,46880.0,70.63,70.87,70.49,70.7,46880.0
2023-07-26 09:40:00,70.7,70.7,70.39,70.4,15373.0,70.7,70.7,70.39,70.4,15373.0
2023-07-26 09:50:00,70.39,70.39,69.93,69.98,34466.0,70.39,70.39,69.93,69.98,34466.0
2023-07-26 10:00:00,69.98,70.2,69.86,70.15,53667.0,69.98,70.2,69.86,70.15,53667.0
2023-07-26 10:10:00,70.16,70.26,70.08,70.18,35400.0,70.16,70.26,70.08,70.18,35400.0
2023-07-26 10:20:00,70.19,70.37,70.18,70.34,88109.0,70.19,70.37,70.18,70.34,88109.0
2023-07-26 10:30:00,70.34,70.36,70.18,70.23,50214.0,70.34,70.36,70.18,70.23,50214.0
2023-07-26 10:40:00,70.22,70.68,70.22,70.68,39106.0,70.22,70.68,70.22,70.68,39106.0
2023-07-26 10:50:00,70.69,70.91,70.67,70.84,79683.0,70.69,70.91,70.67,70.84,79683.0
2023-07-26 11:00:00,70.84,70.89,70.68,70.83,100034.0,70.84,70.89,70.68,70.83,100034.0
2023-07-26 11:10:00,70.85,70.87,70.73,70.76,43825.0,70.85,70.87,70.73,70.76,43825.0
2023-07-26 11:20:00,70.75,70.76,70.65,70.69,15498.0,70.75,70.76,70.65,70.69,15498.0
2023-07-26 11:30:00,70.69,70.78,70.66,70.71,23289.0,70.69,70.78,70.66,70.71,23289.0
2023-07-26 11:40:00,70.7,70.76,70.64,70.65,60563.0,70.7,70.76,70.64,70.65,60563.0
2023-07-26 11:50:00,70.65,70.69,70.61,70.64,22185.0,70.65,70.69,70.61,70.64,22185.0
2023-07-26 12:00:00,70.65,70.72,70.63,70.68,31540.0,70.65,70.72,70.63,70.68,31540.0
2023-07-26 12:10:00,70.68,70.91,70.65,70.88,252368.0,70.68,70.91,70.65,70.88,252368.0
2023-07-26 12:20:00,70.9,70.98,70.86,70.93,26251.0,70.9,70.98,70.86,70.93,26251.0
2023-07-26 12:30:00,70.93,70.93,70.83,70.86,14774.0,70.93,70.93,70.83,70.86,14774.0
2023-07-26 12:40:00,70.86,70.98,70.85,70.86,42682.0,70.86,70.98,70.85,70.86,42682.0
2023-07-26 12:50:00,70.82,70.88,70.78,70.79,9848.0,70.82,70.88,70.78,70.79,9848.0
2023-07-26 13:00:00,70.77,70.79,70.55,70.55,29632.0,70.77,70.79,70.55,70.55,29632.0
2023-07-26 13:10:00,70.53,70.6,70.45,70.55,18695.0,70.53,70.6,70.45,70.55,18695.0
2023-07-26 13:20:00,70.54,70.56,70.46,70.47,9449.0,70.54,70.56,70.46,70.47,9449.0
2023-07-26 13:30:00,70.46,70.49,70.41,70.44,18547.0,70.46,70.49,70.41,70.44,18547.0
2023-07-26 13:40:00,70.45,70.49,70.38,70.39,29205.0,70.45,70.49,70.38,70.39,29205.0
2023-07-26 13:50:00,70.38,70.41,70.35,70.38,11070.0,70.38,70.41,70.35,70.38,11070.0
2023-07-26 14:00:00,70.36,70.36,70.18,70.22,52971.0,70.36,70.36,70.18,70.22,52971.0
2023-07-26 14:10:00,70.21,70.28,70.12,70.26,44420.0,70.21,70.28,70.12,70.26,44420.0
2023-07-26 14:20:00,70.25,70.3,70.17,70.27,22953.0,70.25,70.3,70.17,70.27,22953.0
2023-07-26 14:30:00,70.27,70.34,70.25,70.31,27222.0,70.27,70.34,70.25,70.31,27222.0
2023-07-26 14:40:00,70.31,70.5,70.3,70.48,95937.0,70.31,70.5,70.3,70.48,95937.0
2023-07-26 14:50:00,70.46,70.61,70.41,70.53,58901.0,70.46,70.61,70.41,70.53,58901.0
2023-07-26 15:00:00,70.54,70.54,70.25,70.28,48740.0,70.54,70.54,70.25,70.28,48740.0
2023-07-26 15:10:00,70.29,70.35,70.21,70.25,26323.0,70.29,70.35,70.21,70.25,26323.0
2023-07-26 15:20:00,70.26,70.38,70.25,70.38,29370.0,70.26,70.38,70.25,70.38,29370.0
2023-07-26 15:30:00,70.37,70.37,70.0,70.17,112459.0,70.37,70.37,70.0,70.17,112459.0
2023-07-26 15:40:00,70.17,70.17,69.67,69.67,82421.0,70.17,70.17,69.67,69.67,82421.0
2023-07-26 15:50:00,69.68,70.0,69.66,69.98,298999.0,69.68,70.0,69.66,69.98,298999.0
2023-07-27 09:30:00,70.24,70.74,69.85,70.66,151195.0,70.24,70.74,69.85,70.66,151195.0
2023-07-27 09:40:00,70.68,71.08,70.49,70.55,99183.0,70.68,71.08,70.49,70.55,99183.0
2023-07-27 09:50:00,70.58,70.69,70.41,70.62,36709.0,70.58,70.69,70.41,70.62,36709.0
2023-07-27 10:00:00,70.66,70.72,70.16,70.26,59443.0,70.66,70.72,70.16,70.26,59443.0
2023-07-27 10:10:00,70.25,70.45,70.15,70.38,47801.0,70.25,70.45,70.15,70.38,47801.0
2023-07-27 10:20:00,70.36,70.6,70.33,70.6,28018.0,70.36,70.6,70.33,70.6,28018.0
2023-07-27 10:30:00,70.6,70.84,70.55,70.75,35781.0,70.6,70.84,70.55,70.75,35781.0
2023-07-27 10:40:00,70.72,70.88,70.68,70.85,106270.0,70.72,70.88,70.68,70.85,106270.0
2023-07-27 10:50:00,70.88,70.97,70.62,70.7,130435.0,70.88,70.97,70.62,70.7,130435.0
2023-07-27 11:00:00,70.66,70.66,70.48,70.5,24629.0,70.66,70.66,70.48,70.5,24629.0
2023-07-27 11:10:00,70.51,70.71,70.5,70.56,43285.0,70.51,70.71,70.5,70.56,43285.0
2023-07-27 11:20:00,70.56,70.68,70.48,70.67,39915.0,70.56,70.68,70.48,70.67,39915.0
2023-07-27 11:30:00,70.7,70.72,70.57,70.61,41216.0,70.7,70.72,70.57,70.61,41216.0
2023-07-27 11:40:00,70.63,70.68,70.5,70.62,34124.0,70.63,70.68,70.5,70.62,34124.0
2023-07-27 11:50:00,70.63,70.88,70.6,70.87,52110.0,70.63,70.88,70.6,70.87,52110.0
2023-07-27 12:00:00,70.88,70.93,70.66,70.67,20841.0,70.88,70.93,70.66,70.67,20841.0
2023-07-27 12:10:00,70.68,70.72,70.61,70.67,26932.0,70.68,70.72,70.61,70.67,26932.0
2023-07-27 12:20:00,70.67,70.73,70.63,70.73,13784.0,70.67,70.73,70.63,70.73,13784.0
2023-07-27 12:30:00,70.74,70.97,70.73,70.97,11670.0,70.74,70.97,70.73,70.97,11670.0
2023-07-27 12:40:00,70.96,71.03,70.94,70.97,20753.0,70.96,71.03,70.94,70.97,20753.0
2023-07-27 12:50:00,70.97,70.97,70.85,70.92,17755.0,70.97,70.97,70.85,70.92,17755.0
2023-07-27 13:00:00,70.92,70.96,70.79,70.8,19132.0,70.92,70.96,70.79,70.8,19132.0
2023-07-27 13:10:00,70.83,70.87,70.59,70.6,21934.0,70.83,70.87,70.59,70.6,21934.0
2023-07-27 13:20:00,70.59,70.64,70.48,70.53,41203.0,70.59,70.64,70.48,70.53,41203.0
2023-07-27 13:30:00,70.52,70.65,70.52,70.63,23550.0,70.52,70.65,70.52,70.63,23550.0
2023-07-27 13:40:00,70.62,70.65,70.4,70.48,64873.0,70.62,70.65,70.4,70.48,64873.0
2023-07-27 13:50:00,70.48,70.52,70.37,70.4,21982.0,70.48,70.52,70.37,70.4,21982.0
2023-07-27 14:00:00,70.41,70.46,70.39,70.4,15598.0,70.41,70.46,70.39,70.4,15598.0
2023-07-27 14:10:00,70.4,70.41,70.33,70.39,17491.0,70.4,70.41,70.33,70.39,17491.0
2023-07-27 14:20:00,70.39,70.4,70.23,70.32,22913.0,70.39,70.4,70.23,70.32,22913.0
2023-07-27 14:30:00,70.32,70.46,70.31,70.36,22469.0,70.32,70.46,70.31,70.36,22469.0
2023-07-27 14:40:00,70.38,70.4,70.32,70.32,21763.0,70.38,70.4,70.32,70.32,21763.0
2023-07-27 14:50:00,70.31,70.42,70.28,70.39,32666.0,70.31,70.42,70.28,70.39,32666.0
2023-07-27 15:00:00,70.39,70.41,70.3,70.41,35235.0,70.39,70.41,70.3,70.41,35235.0
2023-07-27 15:10:00,70.42,70.44,70.32,70.39,31853.0,70.42,70.44,70.32,70.39,31853.0
2023-07-27 15:20:00,70.39,70.39,70.27,70.28,28261.0,70.39,70.39,70.27,70.28,28261.0
2023-07-27 15:30:00,70.27,70.31,70.18,70.25,47954.0,70.27,70.31,70.18,70.25,47954.0
2023-07-27 15:40:00,70.26,70.29,70.1,70.19,67601.0,70.26,70.29,70.1,70.19,67601.0
2023-07-27 15:50:00,70.17,70.17,69.99,70.01,269260.0,70.17,70.17,69.99,70.01,269260.0
2023-07-28 09:30:00,69.08,69.08,64.95,65.13,404915.0,69.08,69.08,64.95,65.13,404915.0
2023-07-28 09:40:00,65.09,66.22,65.05,65.51,374880.0,65.09,66.22,65.05,65.51,374880.0
2023-07-28 09:50:00,65.45,65.48,64.93,65.33,258394.0,65.45,65.48,64.93,65.33,258394.0
2023-07-28 10:00:00,65.29,65.96,64.97,65.94,212026.0,65.29,65.96,64.97,65.94,212026.0
2023-07-28 10:10:00,65.97,66.14,65.66,65.89,194245.0,65.97,66.14,65.66,65.89,194245.0
2023-07-28 10:20:00,65.86,66.44,65.81,66.43,152407.0,65.86,66.44,65.81,66.43,152407.0
2023-07-28 10:30:00,66.4,66.41,65.99,66.32,144785.0,66.4,66.41,65.99,66.32,144785.0
2023-07-28 10:40:00,66.31,66.4,66.17,66.25,116075.0,66.31,66.4,66.17,66.25,116075.0
2023-07-28 10:50:00,66.26,66.79,66.24,66.41,93125.0,66.26,66.79,66.24,66.41,93125.0
2023-07-28 11:00:00,66.4,66.53,66.21,66.4,78247.0,66.4,66.53,66.21,66.4,78247.0
2023-07-28 11:10:00,66.41,66.56,66.31,66.31,88975.0,66.41,66.56,66.31,66.31,88975.0
2023-07-28 11:20:00,66.31,66.53,66.29,66.46,118949.0,66.31,66.53,66.29,66.46,118949.0
2023-07-28 11:30:00,66.45,66.48,66.14,66.26,100626.0,66.45,66.48,66.14,66.26,100626.0
2023-07-28 11:40:00,66.27,66.36,66.18,66.24,155018.0,66.27,66.36,66.18,66.24,155018.0
2023-07-28 11:50:00,66.24,66.33,66.1,66.3,53621.0,66.24,66.33,66.1,66.3,53621.0
2023-07-28 12:00:00,66.28,66.33,66.03,66.11,135335.0,66.28,66.33,66.03,66.11,135335.0
2023-07-28 12:10:00,66.11,66.13,65.68,65.77,121861.0,66.11,66.13,65.68,65.77,121861.0
2023-07-28 12:20:00,65.77,65.95,65.75,65.95,59478.0,65.77,65.95,65.75,65.95,59478.0
2023-07-28 12:30:00,65.93,66.06,65.67,65.67,139233.0,65.93,66.06,65.67,65.67,139233.0
2023-07-28 12:40:00,65.65,65.8,65.62,65.75,168383.0,65.65,65.8,65.62,65.75,168383.0
2023-07-28 12:50:00,65.76,65.78,65.56,65.63,86183.0,65.76,65.78,65.56,65.63,86183.0
2023-07-28 13:00:00,65.62,65.86,65.56,65.86,67669.0,65.62,65.86,65.56,65.86,67669.0
2023-07-28 13:10:00,65.87,65.94,65.73,65.82,35187.0,65.87,65.94,65.73,65.82,35187.0
2023-07-28 13:20:00,65.86,65.96,65.82,65.86,28377.0,65.86,65.96,65.82,65.86,28377.0
2023-07-28 13:30:00,65.85,65.88,65.68,65.73,40219.0,65.85,65.88,65.68,65.73,40219.0
2023-07-28 13:40:00,65.73,65.8,65.57,65.59,44143.0,65.73,65.8,65.57,65.59,44143.0
2023-07-28 13:50:00,65.62,66.01,65.61,65.87,52803.0,65.62,66.01,65.61,65.87,52803.0
2023-07-28 14:00:00,65.89,65.91,65.76,65.86,44240.0,65.89,65.91,65.76,65.86,44240.0
2023-07-28 14:10:00,65.86,65.93,65.71,65.75,45197.0,65.86,65.93,65.71,65.75,45197.0
2023-07-28 14:20:00,65.75,65.79,65.67,65.69,57932.0,65.75,65.79,65.67,65.69,57932.0
2023-07-28 14:30:00,65.69,65.86,65.68,65.86,57858.0,65.69,65.86,65.68,65.86,57858.0
2023-07-28 14:40:00,65.87,65.94,65.86,65.92,45577.0,65.87,65.94,65.86,65.92,45577.0
2023-07-28 14:50:00,65.92,66.1,65.91,66.07,67598.0,65.92,66.1,65.91,66.07,67598.0
2023-07-28 15:00:00,66.09,66.42,66.06,66.42,118119.0,66.09,66.42,66.06,66.42,118119.0
2023-07-28 15:10:00,66.42,66.59,66.17,66.26,113973.0,66.42,66.59,66.17,66.26,113973.0
2023-07-28 15:20:00,66.26,66.38,66.26,66.28,64763.0,66.26,66.38,66.26,66.28,64763.0
2023-07-28 15:30:00,66.29,66.3,65.9,65.92,134328.0,66.29,66.3,65.9,65.92,134328.0
2023-07-28 15:40:00,65.91,66.29,65.9,66.29,185322.0,65.91,66.29,65.9,66.29,185322.0
2023-07-28 15:50:00,66.29,66.29,66.06,66.18,456772.0,66.29,66.29,66.06,66.18,456772.0
2023-07-31 09:30:00,66.26,67.06,66.14,67.05,125962.0,66.26,67.06,66.14,67.05,125962.0
2023-07-31 09:40:00,67.05,67.62,67.0,67.34,119149.0,67.05,67.62,67.0,67.34,119149.0
2023-07-31 09:50:00,67.34,67.84,67.23,67.4,156969.0,67.34,67.84,67.23,67.4,156969.0
2023-07-31 10:00:00,67.41,67.73,67.32,67.61,171098.0,67.41,67.73,67.32,67.61,171098.0
2023-07-31 10:10:00,67.63,67.98,67.52,67.86,295674.0,67.63,67.98,67.52,67.86,295674.0
2023-07-31 10:20:00,67.86,68.27,67.78,68.23,176460.0,67.86,68.27,67.78,68.23,176460.0
2023-07-31 10:30:00,68.25,68.5,68.08,68.35,145781.0,68.25,68.5,68.08,68.35,145781.0
2023-07-31 10:40:00,68.35,68.5,68.13,68.28,182435.0,68.35,68.5,68.13,68.28,182435.0
2023-07-31 10:50:00,68.25,68.33,67.95,68.07,106771.0,68.25,68.33,67.95,68.07,106771.0
2023-07-31 11:00:00,68.08,68.16,67.84,67.96,99124.0,68.08,68.16,67.84,67.96,99124.0
2023-07-31 11:10:00,67.95,68.06,67.89,67.94,42470.0,67.95,68.06,67.89,67.94,42470.0
2023-07-31 11:20:00,67.95,68.04,67.88,67.92,56797.0,67.95,68.04,67.88,67.92,56797.0
2023-07-31 11:30:00,67.94,68.05,67.9,67.93,43356.0,67.94,68.05,67.9,67.93,43356.0
2023-07-31 11:40:00,67.91,67.98,67.88,67.92,30394.0,67.91,67.98,67.88,67.92,30394.0
2023-07-31 11:50:00,67.91,67.95,67.9,67.91,50134.0,67.91,67.95,67.9,67.91,50134.0
2023-07-31 12:00:00,67.91,67.99,67.9,67.91,37498.0,67.91,67.99,67.9,67.91,37498.0
2023-07-31 12:10:00,67.91,68.0,67.89,67.95,28563.0,67.91,68.0,67.89,67.95,28563.0
2023-07-31 12:20:00,67.94,67.99,67.9,67.98,25318.0,67.94,67.99,67.9,67.98,25318.0
2023-07-31 12:30:00,67.98,68.0,67.89,67.93,31106.0,67.98,68.0,67.89,67.93,31106.0
2023-07-31 12:40:00,67.93,68.02,67.91,67.97,20372.0,67.93,68.02,67.91,67.97,20372.0
2023-07-31 12:50:00,67.97,68.06,67.96,68.02,26114.0,67.97,68.06,67.96,68.02,26114.0
2023-07-31 13:00:00,68.05,68.05,67.91,67.97,33644.0,68.05,68.05,67.91,67.97,33644.0
2023-07-31 13:10:00,67.95,68.01,67.9,67.99,23326.0,67.95,68.01,67.9,67.99,23326.0
2023-07-31 13:20:00,67.99,68.0,67.92,67.92,24317.0,67.99,68.0,67.92,67.92,24317.0
2023-07-31 13:30:00,67.92,67.97,67.89,67.97,46848.0,67.92,67.97,67.89,67.97,46848.0
2023-07-31 13:40:00,67.97,68.06,67.95,68.06,21915.0,67.97,68.06,67.95,68.06,21915.0
2023-07-31 13:50:00,68.06,68.22,68.04,68.14,27203.0,68.06,68.22,68.04,68.14,27203.0
2023-07-31 14:00:00,68.14,68.15,67.89,67.99,74880.0,68.14,68.15,67.89,67.99,74880.0
2023-07-31 14:10:00,67.98,67.98,67.89,67.94,66847.0,67.98,67.98,67.89,67.94,66847.0
2023-07-31 14:20:00,67.94,68.02,67.94,68.0,60502.0,67.94,68.02,67.94,68.0,60502.0
2023-07-31 14:30:00,68.01,68.1,67.97,68.02,44387.0,68.01,68.1,67.97,68.02,44387.0
2023-07-31 14:40:00,68.02,68.09,67.97,68.08,40872.0,68.02,68.09,67.97,68.08,40872.0
2023-07-31 14:50:00,68.09,68.11,68.04,68.06,30751.0,68.09,68.11,68.04,68.06,30751.0
2023-07-31 15:00:00,68.05,68.08,67.97,67.97,35169.0,68.05,68.08,67.97,67.97,35169.0
2023-07-31 15:10:00,67.97,68.05,67.91,68.03,37062.0,67.97,68.05,67.91,68.03,37062.0
2023-07-31 15:20:00,68.03,68.08,67.96,67.98,64468.0,68.03,68.08,67.96,67.98,64468.0
2023-07-31 15:30:00,67.98,68.13,67.93,67.95,103253.0,67.98,68.13,67.93,67.95,103253.0
2023-07-31 15:40:00,67.96,68.04,67.94,68.03,99473.0,67.96,68.04,67.94,68.03,99473.0
2023-07-31 15:50:00,68.02,68.1,67.92,68.09,333552.0,68.02,68.1,67.92,68.09,333552.0
2023-08-01 09:30:00,68.15,68.67,68.15,68.36,71570.0,68.15,68.67,68.15,68.36,71570.0
2023-08-01 09:40:00,68.34,68.43,67.86,68.01,42220.0,68.34,68.43,67.86,68.01,42220.0
2023-08-01 09:50:00,67.97,68.18,67.95,68.09,112603.0,67.97,68.18,67.95,68.09,112603.0
2023-08-01 10:00:00,68.08,68.08,67.76,67.89,207265.0,68.08,68.08,67.76,67.89,207265.0
2023-08-01 10:10:00,67.9,68.25,67.87,68.15,91206.0,67.9,68.25,67.87,68.15,91206.0
2023-08-01 10:20:00,68.17,68.24,67.97,67.98,36287.0,68.17,68.24,67.97,67.98,36287.0
2023-08-01 10:30:00,67.98,68.05,67.87,67.95,34677.0,67.98,68.05,67.87,67.95,34677.0
2023-08-01 10:40:00,67.93,68.02,67.87,67.93,41278.0,67.93,68.02,67.87,67.93,41278.0
2023-08-01 10:50:00,67.96,68.01,67.91,67.92,39978.0,67.96,68.01,67.91,67.92,39978.0
2023-08-01 11:00:00,67.94,68.0,67.91,67.96,35692.0,67.94,68.0,67.91,67.96,35692.0
2023-08-01 11:10:00,67.97,67.98,67.85,67.87,40838.0,67.97,67.98,67.85,67.87,40838.0
2023-08-01 11:20:00,67.87,67.94,67.83,67.93,57210.0,67.87,67.94,67.83,67.93,57210.0
2023-08-01 11:30:00,67.92,67.93,67.83,67.93,36734.0,67.92,67.93,67.83,67.93,36734.0
2023-08-01 11:40:00,67.91,67.94,67.86,67.92,28044.0,67.91,67.94,67.86,67.92,28044.0
2023-08-01 11:50:00,67.89,68.04,67.89,68.04,29987.0,67.89,68.04,67.89,68.04,29987.0
2023-08-01 12:00:00,68.05,68.09,67.9,67.91,21322.0,68.05,68.09,67.9,67.91,21322.0
2023-08-01 12:10:00,67.91,67.95,67.89,67.91,31091.0,67.91,67.95,67.89,67.91,31091.0
2023-08-01 12:20:00,67.9,67.97,67.86,67.92,39224.0,67.9,67.97,67.86,67.92,39224.0
2023-08-01 12:30:00,67.92,68.02,67.9,67.97,19364.0,67.92,68.02,67.9,67.97,19364.0
2023-08-01 12:40:00,67.98,68.0,67.94,67.97,13539.0,67.98,68.0,67.94,67.97,13539.0
2023-08-01 12:50:00,67.95,67.96,67.89,67.92,17585.0,67.95,67.96,67.89,67.92,17585.0
2023-08-01 13:00:00,67.91,67.94,67.89,67.91,26833.0,67.91,67.94,67.89,67.91,26833.0
2023-08-01 13:10:00,67.92,67.93,67.9,67.91,12088.0,67.92,67.93,67.9,67.91,12088.0
2023-08-01 13:20:00,67.91,67.96,67.9,67.94,20719.0,67.91,67.96,67.9,67.94,20719.0
2023-08-01 13:30:00,67.94,67.97,67.9,67.91,16507.0,67.94,67.97,67.9,67.91,16507.0
2023-08-01 13:40:00,67.91,67.94,67.89,67.91,33126.0,67.91,67.94,67.89,67.91,33126.0
2023-08-01 13:50:00,67.91,67.94,67.87,67.9,20551.0,67.91,67.94,67.87,67.9,20551.0
2023-08-01 14:00:00,67.88,67.88,67.8,67.83,21437.0,67.88,67.88,67.8,67.83,21437.0
2023-08-01 14:10:00,67.82,67.95,67.77,67.95,81379.0,67.82,67.95,67.77,67.95,81379.0
2023-08-01 14:20:00,67.95,67.95,67.83,67.86,55317.0,67.95,67.95,67.83,67.86,55317.0
2023-08-01 14:30:00,67.86,67.93,67.8,67.86,79234.0,67.86,67.93,67.8,67.86,79234.0
2023-08-01 14:40:00,67.86,68.01,67.83,67.97,638332.0,67.86,68.01,67.83,67.97,638332.0
2023-08-01 14:50:00,67.97,67.97,67.88,67.91,27873.0,67.97,67.97,67.88,67.91,27873.0
2023-08-01 15:00:00,67.9,67.96,67.89,67.96,18098.0,67.9,67.96,67.89,67.96,18098.0
2023-08-01 15:10:00,67.94,67.98,67.9,67.93,21114.0,67.94,67.98,67.9,67.93,21114.0
2023-08-01 15:20:00,67.93,67.97,67.89,67.92,42659.0,67.93,67.97,67.89,67.92,42659.0
2023-08-01 15:30:00,67.92,67.98,67.91,67.95,50638.0,67.92,67.98,67.91,67.95,50638.0
2023-08-01 15:40:00,67.96,67.98,67.9,67.97,71646.0,67.96,67.98,67.9,67.97,71646.0
2023-08-01 15:50:00,67.97,68.04,67.89,68.02,204317.0,67.97,68.04,67.89,68.02,204317.0
2023-08-02 09:30:00,68.44,68.83,68.44,68.74,56692.0,68.44,68.83,68.44,68.74,56692.0
2023-08-02 09:40:00,68.77,68.81,67.7,67.87,64582.0,68.77,68.81,67.7,67.87,64582.0
2023-08-02 09:50:00,67.91,68.33,67.87,68.12,83499.0,67.91,68.33,67.87,68.12,83499.0
2023-08-02 10:00:00,68.08,68.09,67.64,67.81,91567.0,68.08,68.09,67.64,67.81,91567.0
2023-08-02 10:10:00,67.87,68.0,67.78,67.78,56869.0,67.87,68.0,67.78,67.78,56869.0
2023-08-02 10:20:00,67.81,67.84,67.65,67.71,37251.0,67.81,67.84,67.65,67.71,37251.0
2023-08-02 10:30:00,67.73,67.88,67.67,67.73,38535.0,67.73,67.88,67.67,67.73,38535.0
2023-08-02 10:40:00,67.76,67.86,67.65,67.68,42161.0,67.76,67.86,67.65,67.68,42161.0
2023-08-02 10:50:00,67.66,67.79,67.61,67.78,31346.0,67.66,67.79,67.61,67.78,31346.0
2023-08-02 11:00:00,67.76,67.88,67.62,67.63,25020.0,67.76,67.88,67.62,67.63,25020.0
2023-08-02 11:10:00,67.64,67.74,67.33,67.34,21909.0,67.64,67.74,67.33,67.34,21909.0
2023-08-02 11:20:00,67.3,67.64,67.3,67.64,35270.0,67.3,67.64,67.3,67.64,35270.0
2023-08-02 11:30:00,67.63,67.75,67.61,67.72,27696.0,67.63,67.75,67.61,67.72,27696.0
2023-08-02 11:40:00,67.73,67.87,67.67,67.84,45370.0,67.73,67.87,67.67,67.84,45370.0
2023-08-02 11:50:00,67.81,67.92,67.76,67.87,32822.0,67.81,67.92,67.76,67.87,32822.0
2023-08-02 12:00:00,67.87,68.12,67.86,68.11,42547.0,67.87,68.12,67.86,68.11,42547.0
2023-08-02 12:10:00,68.12,68.27,68.12,68.27,32513.0,68.12,68.27,68.12,68.27,32513.0
2023-08-02 12:20:00,68.26,68.29,68.11,68.24,51214.0,68.26,68.29,68.11,68.24,51214.0
2023-08-02 12:30:00,68.24,68.29,68.23,68.25,32174.0,68.24,68.29,68.23,68.25,32174.0
2023-08-02 12:40:00,68.26,68.26,68.06,68.08,23942.0,68.26,68.26,68.06,68.08,23942.0
2023-08-02 12:50:00,68.08,68.08,67.89,67.89,29071.0,68.08,68.08,67.89,67.89,29071.0
2023-08-02 13:00:00,67.89,67.89,67.77,67.78,28006.0,67.89,67.89,67.77,67.78,28006.0
2023-08-02 13:10:00,67.77,67.86,67.74,67.76,21051.0,67.77,67.86,67.74,67.76,21051.0
2023-08-02 13:20:00,67.75,67.83,67.73,67.82,25610.0,67.75,67.83,67.73,67.82,25610.0
2023-08-02 13:30:00,67.84,67.88,67.66,67.69,30294.0,67.84,67.88,67.66,67.69,30294.0
2023-08-02 13:40:00,67.69,67.7,67.56,67.57,34218.0,67.69,67.7,67.56,67.57,34218.0
2023-08-02 13:50:00,67.57,67.62,67.5,67.56,31700.0,67.57,67.62,67.5,67.56,31700.0
2023-08-02 14:00:00,67.54,67.56,67.35,67.37,36026.0,67.54,67.56,67.35,67.37,36026.0
2023-08-02 14:10:00,67.37,67.44,67.34,67.4,40028.0,67.37,67.44,67.34,67.4,40028.0
2023-08-02 14:20:00,67.39,67.49,67.34,67.49,44918.0,67.39,67.49,67.34,67.49,44918.0
2023-08-02 14:30:00,67.48,67.55,67.48,67.5,44415.0,67.48,67.55,67.48,67.5,44415.0
2023-08-02 14:40:00,67.5,67.54,67.4,67.43,33087.0,67.5,67.54,67.4,67.43,33087.0
2023-08-02 14:50:00,67.42,67.48,67.38,67.45,31232.0,67.42,67.48,67.38,67.45,31232.0
2023-08-02 15:00:00,67.45,67.53,67.39,67.49,45203.0,67.45,67.53,67.39,67.49,45203.0
2023-08-02 15:10:00,67.51,67.55,67.42,67.47,35059.0,67.51,67.55,67.42,67.47,35059.0
2023-08-02 15:20:00,67.47,67.52,67.43,67.47,36218.0,67.47,67.52,67.43,67.47,36218.0
2023-08-02 15:30:00,67.47,67.58,67.46,67.58,56305.0,67.47,67.58,67.46,67.58,56305.0
2023-08-02 15:40:00,67.58,67.72,67.56,67.63,85019.0,67.58,67.72,67.56,67.63,85019.0
2023-08-02 15:50:00,67.63,67.66,67.33,67.35,366233.0,67.63,67.66,67.33,67.35,366233.0
2023-08-03 09:30:00,67.32,67.32,66.52,66.61,78056.0,67.32,67.32,66.52,66.61,78056.0
2023-08-03 09:40:00,66.73,66.73,66.19,66.23,38480.0,66.73,66.73,66.19,66.23,38480.0
2023-08-03 09:50:00,66.28,66.52,66.24,66.25,38173.0,66.28,66.52,66.24,66.25,38173.0
2023-08-03 10:00:00,66.23,66.78,66.23,66.67,56739.0,66.23,66.78,66.23,66.67,56739.0
2023-08-03 10:10:00,66.67,66.76,66.39,66.4,106839.0,66.67,66.76,66.39,66.4,106839.0
2023-08-03 10:20:00,66.43,66.48,66.25,66.32,85566.0,66.43,66.48,66.25,66.32,85566.0
2023-08-03 10:30:00,66.31,66.34,66.11,66.19,82567.0,66.31,66.34,66.11,66.19,82567.0
2023-08-03 10:40:00,66.19,66.35,66.13,66.18,228639.0,66.19,66.35,66.13,66.18,228639.0
2023-08-03 10:50:00,66.16,66.21,65.9,66.13,70549.0,66.16,66.21,65.9,66.13,70549.0
2023-08-03 11:00:00,66.12,66.29,66.1,66.29,60118.0,66.12,66.29,66.1,66.29,60118.0
2023-08-03 11:10:00,66.28,66.47,66.25,66.43,68614.0,66.28,66.47,66.25,66.43,68614.0
2023-08-03 11:20:00,66.44,66.49,66.23,66.4,63120.0,66.44,66.49,66.23,66.4,63120.0
2023-08-03 11:30:00,66.4,66.58,66.4,66.52,50270.0,66.4,66.58,66.4,66.52,50270.0
2023-08-03 11:40:00,66.51,66.51,66.34,66.4,38484.0,66.51,66.51,66.34,66.4,38484.0
2023-08-03 11:50:00,66.41,66.48,66.34,66.38,58994.0,66.41,66.48,66.34,66.38,58994.0
2023-08-03 12:00:00,66.37,66.43,66.3,66.4,77551.0,66.37,66.43,66.3,66.4,77551.0
2023-08-03 12:10:00,66.39,66.51,66.31,66.37,50253.0,66.39,66.51,66.31,66.37,50253.0
2023-08-03 12:20:00,66.37,66.37,66.14,66.19,60009.0,66.37,66.37,66.14,66.19,60009.0
2023-08-03 12:30:00,66.19,66.24,66.17,66.21,73912.0,66.19,66.24,66.17,66.21,73912.0
2023-08-03 12:40:00,66.22,66.25,66.17,66.21,86151.0,66.22,66.25,66.17,66.21,86151.0
2023-08-03 12:50:00,66.21,66.31,66.17,66.21,71544.0,66.21,66.31,66.17,66.21,71544.0
2023-08-03 13:00:00,66.2,66.24,66.13,66.22,58202.0,66.2,66.24,66.13,66.22,58202.0
2023-08-03 13:10:00,66.22,66.28,66.12,66.26,141519.0,66.22,66.28,66.12,66.26,141519.0
2023-08-03 13:20:00,66.27,66.41,66.2,66.28,72212.0,66.27,66.41,66.2,66.28,72212.0
2023-08-03 13:30:00,66.28,66.3,66.15,66.22,39499.0,66.28,66.3,66.15,66.22,39499.0
2023-08-03 13:40:00,66.22,66.23,66.13,66.21,30999.0,66.22,66.23,66.13,66.21,30999.0
2023-08-03 13:50:00,66.21,66.21,66.07,66.13,38075.0,66.21,66.21,66.07,66.13,38075.0
2023-08-03 14:00:00,66.13,66.27,66.13,66.26,42916.0,66.13,66.27,66.13,66.26,42916.0
2023-08-03 14:10:00,66.25,66.33,66.24,66.29,60224.0,66.25,66.33,66.24,66.29,60224.0
2023-08-03 14:20:00,66.3,66.31,66.21,66.23,56230.0,66.3,66.31,66.21,66.23,56230.0
2023-08-03 14:30:00,66.22,66.23,66.08,66.15,59293.0,66.22,66.23,66.08,66.15,59293.0
2023-08-03 14:40:00,66.15,66.22,66.14,66.17,61141.0,66.15,66.22,66.14,66.17,61141.0
2023-08-03 14:50:00,66.17,66.21,66.12,66.2,55294.0,66.17,66.21,66.12,66.2,55294.0
2023-08-03 15:00:00,66.19,66.19,66.05,66.07,76150.0,66.19,66.19,66.05,66.07,76150.0
2023-08-03 15:10:00,66.08,66.09,65.93,66.08,110119.0,66.08,66.09,65.93,66.08,110119.0
2023-08-03 15:20:00,66.07,66.1,65.99,66.03,105960.0,66.07,66.1,65.99,66.03,105960.0
2023-08-03 15:30:00,66.03,66.14,66.02,66.08,202803.0,66.03,66.14,66.02,66.08,202803.0
2023-08-03 15:40:00,66.09,66.1,65.96,65.96,222824.0,66.09,66.1,65.96,65.96,222824.0
2023-08-03 15:50:00,65.97,66.07,65.94,66.06,409513.0,65.97,66.07,65.94,66.06,409513.0
2023-08-04 09:30:00,66.1,66.36,65.74,65.86,46351.0,66.1,66.36,65.74,65.86,46351.0
2023-08-04 09:40:00,65.89,66.02,65.76,65.76,40013.0,65.89,66.02,65.76,65.76,40013.0
2023-08-04 09:50:00,65.75,65.86,65.51,65.75,44151.0,65.75,65.86,65.51,65.75,44151.0
2023-08-04 10:00:00,65.77,66.14,65.77,65.95,110654.0,65.77,66.14,65.77,65.95,110654.0
2023-08-04 10:10:00,65.92,66.01,65.73,65.83,64021.0,65.92,66.01,65.73,65.83,64021.0
2023-08-04 10:20:00,65.82,66.09,65.79,66.08,76480.0,65.82,66.09,65.79,66.08,76480.0
2023-08-04 10:30:00,66.09,66.33,66.06,66.27,69693.0,66.09,66.33,66.06,66.27,69693.0
2023-08-04 10:40:00,66.28,66.3,66.07,66.09,81933.0,66.28,66.3,66.07,66.09,81933.0
2023-08-04 10:50:00,66.07,66.22,65.98,66.06,38084.0,66.07,66.22,65.98,66.06,38084.0
2023-08-04 11:00:00,66.09,66.14,66.02,66.11,43400.0,66.09,66.14,66.02,66.11,43400.0
2023-08-04 11:10:00,66.09,66.11,65.97,66.02,31384.0,66.09,66.11,65.97,66.02,31384.0
2023-08-04 11:20:00,66.02,66.19,65.99,66.17,44554.0,66.02,66.19,65.99,66.17,44554.0
2023-08-04 11:30:00,66.19,66.29,66.08,66.2,46672.0,66.19,66.29,66.08,66.2,46672.0
2023-08-04 11:40:00,66.2,66.6,66.16,66.37,103910.0,66.2,66.6,66.16,66.37,103910.0
2023-08-04 11:50:00,66.42,66.44,66.32,66.44,19621.0,66.42,66.44,66.32,66.44,19621.0
2023-08-04 12:00:00,66.45,66.5,66.39,66.41,23021.0,66.45,66.5,66.39,66.41,23021.0
2023-08-04 12:10:00,66.39,66.49,66.35,66.44,25994.0,66.39,66.49,66.35,66.44,25994.0
2023-08-04 12:20:00,66.46,66.5,66.4,66.5,28073.0,66.46,66.5,66.4,66.5,28073.0
2023-08-04 12:30:00,66.5,66.58,66.47,66.52,34640.0,66.5,66.58,66.47,66.52,34640.0
2023-08-04 12:40:00,66.53,66.55,66.43,66.48,23957.0,66.53,66.55,66.43,66.48,23957.0
2023-08-04 12:50:00,66.48,66.51,66.44,66.5,34886.0,66.48,66.51,66.44,66.5,34886.0
2023-08-04 13:00:00,66.5,66.53,66.38,66.39,47276.0,66.5,66.53,66.38,66.39,47276.0
2023-08-04 13:10:00,66.39,66.48,66.37,66.42,19020.0,66.39,66.48,66.37,66.42,19020.0
2023-08-04 13:20:00,66.43,66.43,66.29,66.35,35868.0,66.43,66.43,66.29,66.35,35868.0
2023-08-04 13:30:00,66.35,66.41,66.32,66.33,24252.0,66.35,66.41,66.32,66.33,24252.0
2023-08-04 13:40:00,66.33,66.38,66.22,66.32,50481.0,66.33,66.38,66.22,66.32,50481.0
2023-08-04 13:50:00,66.3,66.46,66.28,66.4,22056.0,66.3,66.46,66.28,66.4,22056.0
2023-08-04 14:00:00,66.4,66.41,66.27,66.34,28492.0,66.4,66.41,66.27,66.34,28492.0
2023-08-04 14:10:00,66.35,66.45,66.35,66.37,24187.0,66.35,66.45,66.35,66.37,24187.0
2023-08-04 14:20:00,66.37,66.38,66.21,66.3,23473.0,66.37,66.38,66.21,66.3,23473.0
2023-08-04 14:30:00,66.29,66.29,66.18,66.18,24669.0,66.29,66.29,66.18,66.18,24669.0
2023-08-04 14:40:00,66.19,66.22,66.01,66.05,32836.0,66.19,66.22,66.01,66.05,32836.0
2023-08-04 14:50:00,66.06,66.08,65.96,66.01,31319.0,66.06,66.08,65.96,66.01,31319.0
2023-08-04 15:00:00,66.01,66.04,65.98,66.0,31521.0,66.01,66.04,65.98,66.0,31521.0
2023-08-04 15:10:00,66.0,66.05,65.97,66.0,40192.0,66.0,66.05,65.97,66.0,40192.0
2023-08-04 15:20:00,66.0,66.09,65.99,66.06,49353.0,66.0,66.09,65.99,66.06,49353.0
2023-08-04 15:30:00,66.07,66.14,66.06,66.08,69740.0,66.07,66.14,66.06,66.08,69740.0
2023-08-04 15:40:00,66.09,66.14,65.98,66.1,145024.0,66.09,66.14,65.98,66.1,145024.0
2023-08-04 15:50:00,66.1,66.12,65.79,65.8,476503.0,66.1,66.12,65.79,65.8,476503.0
2023-08-07 09:30:00,66.14,66.75,66.08,66.68,79132.0,66.14,66.75,66.08,66.68,79132.0
2023-08-07 09:40:00,66.72,66.76,66.1,66.31,41346.0,66.72,66.76,66.1,66.31,41346.0
2023-08-07 09:50:00,66.28,66.5,66.19,66.5,24007.0,66.28,66.5,66.19,66.5,24007.0
2023-08-07 10:00:00,66.5,66.54,66.33,66.5,45796.0,66.5,66.54,66.33,66.5,45796.0
2023-08-07 10:10:00,66.48,66.73,66.46,66.7,29562.0,66.48,66.73,66.46,66.7,29562.0
2023-08-07 10:20:00,66.71,66.9,66.71,66.83,44378.0,66.71,66.9,66.71,66.83,44378.0
2023-08-07 10:30:00,66.85,66.88,66.76,66.82,23838.0,66.85,66.88,66.76,66.82,23838.0
2023-08-07 10:40:00,66.84,66.88,66.77,66.79,31116.0,66.84,66.88,66.77,66.79,31116.0
2023-08-07 10:50:00,66.78,66.94,66.73,66.85,42257.0,66.78,66.94,66.73,66.85,42257.0
2023-08-07 11:00:00,66.85,66.88,66.78,66.85,18684.0,66.85,66.88,66.78,66.85,18684.0
2023-08-07 11:10:00,66.86,66.9,66.73,66.78,22069.0,66.86,66.9,66.73,66.78,22069.0
2023-08-07 11:20:00,66.8,66.9,66.75,66.83,40623.0,66.8,66.9,66.75,66.83,40623.0
2023-08-07 11:30:00,66.85,66.9,66.8,66.81,26080.0,66.85,66.9,66.8,66.81,26080.0
2023-08-07 11:40:00,66.81,66.87,66.73,66.84,20139.0,66.81,66.87,66.73,66.84,20139.0
2023-08-07 11:50:00,66.85,66.92,66.83,66.88,24273.0,66.85,66.92,66.83,66.88,24273.0
2023-08-07 12:00:00,66.88,66.91,66.82,66.89,14056.0,66.88,66.91,66.82,66.89,14056.0
2023-08-07 12:10:00,66.89,66.9,66.77,66.79,13730.0,66.89,66.9,66.77,66.79,13730.0
2023-08-07 12:20:00,66.79,66.84,66.74,66.8,35557.0,66.79,66.84,66.74,66.8,35557.0
2023-08-07 12:30:00,66.8,66.83,66.76,66.78,12501.0,66.8,66.83,66.76,66.78,12501.0
2023-08-07 12:40:00,66.76,66.81,66.74,66.79,11514.0,66.76,66.81,66.74,66.79,11514.0
2023-08-07 12:50:00,66.8,66.86,66.79,66.84,18765.0,66.8,66.86,66.79,66.84,18765.0
2023-08-07 13:00:00,66.84,66.94,66.83,66.94,17649.0,66.84,66.94,66.83,66.94,17649.0
2023-08-07 13:10:00,66.95,67.21,66.92,67.09,115440.0,66.95,67.21,66.92,67.09,115440.0
2023-08-07 13:20:00,67.09,67.14,67.05,67.1,29037.0,67.09,67.14,67.05,67.1,29037.0
2023-08-07 13:30:00,67.11,67.12,66.94,66.97,26990.0,67.11,67.12,66.94,66.97,26990.0
2023-08-07 13:40:00,66.92,66.94,66.89,66.9,11532.0,66.92,66.94,66.89,66.9,11532.0
2023-08-07 13:50:00,66.89,66.89,66.81,66.85,16732.0,66.89,66.89,66.81,66.85,16732.0
2023-08-07 14:00:00,66.87,66.92,66.85,66.88,15671.0,66.87,66.92,66.85,66.88,15671.0
2023-08-07 14:10:00,66.88,66.9,66.85,66.88,12354.0,66.88,66.9,66.85,66.88,12354.0
2023-08-07 14:20:00,66.88,66.92,66.87,66.91,16381.0,66.88,66.92,66.87,66.91,16381.0
2023-08-07 14:30:00,66.91,67.0,66.91,66.95,16401.0,66.91,67.0,66.91,66.95,16401.0
2023-08-07 14:40:00,66.95,66.97,66.92,66.92,17825.0,66.95,66.97,66.92,66.92,17825.0
2023-08-07 14:50:00,66.95,67.06,66.93,67.06,28140.0,66.95,67.06,66.93,67.06,28140.0
2023-08-07 15:00:00,67.06,67.18,67.04,67.06,116598.0,67.06,67.18,67.04,67.06,116598.0
2023-08-07 15:10:00,67.04,67.05,66.94,66.95,28956.0,67.04,67.05,66.94,66.95,28956.0
2023-08-07 15:20:00,66.95,66.99,66.82,66.87,17367.0,66.95,66.99,66.82,66.87,17367.0
2023-08-07 15:30:00,66.88,66.95,66.86,66.9,37525.0,66.88,66.95,66.86,66.9,37525.0
2023-08-07 15:40:00,66.9,66.92,66.77,66.83,90815.0,66.9,66.92,66.77,66.83,90815.0
2023-08-07 15:50:00,66.84,66.85,66.7,66.84,218221.0,66.84,66.85,66.7,66.84,218221.0
2023-08-08 09:30:00,67.0,67.0,66.63,66.8,79708.0,67.0,67.0,66.63,66.8,79708.0
2023-08-08 09:40:00,66.79,67.02,66.66,66.67,65611.0,66.79,67.02,66.66,66.67,65611.0
2023-08-08 09:50:00,66.62,66.66,66.36,66.55,14640.0,66.62,66.66,66.36,66.55,14640.0
2023-08-08 10:00:00,66.57,66.65,66.46,66.62,22045.0,66.57,66.65,66.46,66.62,22045.0
2023-08-08 10:10:00,66.64,66.65,66.42,66.48,16001.0,66.64,66.65,66.42,66.48,16001.0
2023-08-08 10:20:00,66.47,66.47,66.25,66.29,14719.0,66.47,66.47,66.25,66.29,14719.0
2023-08-08 10:30:00,66.27,66.27,66.09,66.12,19946.0,66.27,66.27,66.09,66.12,19946.0
2023-08-08 10:40:00,66.11,66.24,66.05,66.21,18154.0,66.11,66.24,66.05,66.21,18154.0
2023-08-08 10:50:00,66.22,66.31,66.17,66.28,17100.0,66.22,66.31,66.17,66.28,17100.0
2023-08-08 11:00:00,66.27,66.35,66.19,66.26,16826.0,66.27,66.35,66.19,66.26,16826.0
2023-08-08 11:10:00,66.26,66.32,66.17,66.3,14403.0,66.26,66.32,66.17,66.3,14403.0
2023-08-08 11:20:00,66.3,66.31,66.1,66.15,36294.0,66.3,66.31,66.1,66.15,36294.0
2023-08-08 11:30:00,66.15,66.28,66.03,66.11,58801.0,66.15,66.28,66.03,66.11,58801.0
2023-08-08 11:40:00,66.09,66.13,66.01,66.13,18231.0,66.09,66.13,66.01,66.13,18231.0
2023-08-08 11:50:00,66.15,66.23,66.09,66.2,20753.0,66.15,66.23,66.09,66.2,20753.0
2023-08-08 12:00:00,66.21,66.26,66.17,66.24,14369.0,66.21,66.26,66.17,66.24,14369.0
2023-08-08 12:10:00,66.24,66.36,66.2,66.3,23965.0,66.24,66.36,66.2,66.3,23965.0
2023-08-08 12:20:00,66.3,66.3,66.15,66.23,21820.0,66.3,66.3,66.15,66.23,21820.0
2023-08-08 12:30:00,66.24,66.27,66.18,66.27,14378.0,66.24,66.27,66.18,66.27,14378.0
2023-08-08 12:40:00,66.27,66.27,66.12,66.21,19402.0,66.27,66.27,66.12,66.21,19402.0
2023-08-08 12:50:00,66.21,66.21,66.09,66.14,24178.0,66.21,66.21,66.09,66.14,24178.0
2023-08-08 13:00:00,66.16,66.25,66.13,66.25,12436.0,66.16,66.25,66.13,66.25,12436.0
2023-08-08 13:10:00,66.25,66.25,66.13,66.19,14738.0,66.25,66.25,66.13,66.19,14738.0
2023-08-08 13:20:00,66.21,66.25,66.15,66.17,15474.0,66.21,66.25,66.15,66.17,15474.0
2023-08-08 13:30:00,66.16,66.43,66.16,66.43,16325.0,66.16,66.43,66.16,66.43,16325.0
2023-08-08 13:40:00,66.42,66.47,66.38,66.47,18969.0,66.42,66.47,66.38,66.47,18969.0
2023-08-08 13:50:00,66.46,66.47,66.28,66.31,26465.0,66.46,66.47,66.28,66.31,26465.0
2023-08-08 14:00:00,66.29,66.33,66.22,66.31,28254.0,66.29,66.33,66.22,66.31,28254.0
2023-08-08 14:10:00,66.31,66.32,66.23,66.29,17887.0,66.31,66.32,66.23,66.29,17887.0
2023-08-08 14:20:00,66.28,66.32,66.24,66.25,20366.0,66.28,66.32,66.24,66.25,20366.0
2023-08-08 14:30:00,66.24,66.3,66.19,66.25,14460.0,66.24,66.3,66.19,66.25,14460.0
2023-08-08 14:40:00,66.24,66.3,66.2,66.22,17389.0,66.24,66.3,66.2,66.22,17389.0
2023-08-08 14:50:00,66.22,66.35,66.21,66.35,27549.0,66.22,66.35,66.21,66.35,27549.0
2023-08-08 15:00:00,66.35,66.35,66.26,66.29,18944.0,66.35,66.35,66.26,66.29,18944.0
2023-08-08 15:10:00,66.31,66.43,66.28,66.41,15961.0,66.31,66.43,66.28,66.41,15961.0
2023-08-08 15:20:00,66.41,66.49,66.39,66.46,33871.0,66.41,66.49,66.39,66.46,33871.0
2023-08-08 15:30:00,66.46,66.53,66.34,66.36,56060.0,66.46,66.53,66.34,66.36,56060.0
2023-08-08 15:40:00,66.35,66.41,66.23,66.29,71925.0,66.35,66.41,66.23,66.29,71925.0
2023-08-08 15:50:00,66.28,66.3,66.17,66.25,159578.0,66.28,66.3,66.17,66.25,159578.0
2023-08-09 09:30:00,66.04,66.41,66.04,66.38,35297.0,66.04,66.41,66.04,66.38,35297.0
2023-08-09 09:40:00,66.46,66.55,66.33,66.38,9290.0,66.46,66.55,66.33,66.38,9290.0
2023-08-09 09:50:00,66.38,66.4,65.94,65.97,42069.0,66.38,66.4,65.94,65.97,42069.0
2023-08-09 10:00:00,65.94,66.06,65.9,65.9,40331.0,65.94,66.06,65.9,65.9,40331.0
2023-08-09 10:10:00,65.91,66.06,65.83,66.03,33712.0,65.91,66.06,65.83,66.03,33712.0
2023-08-09 10:20:00,66.1,66.17,66.04,66.06,22581.0,66.1,66.17,66.04,66.06,22581.0
2023-08-09 10:30:00,66.05,66.19,66.0,66.16,33446.0,66.05,66.19,66.0,66.16,33446.0
2023-08-09 10:40:00,66.16,66.25,66.07,66.1,24371.0,66.16,66.25,66.07,66.1,24371.0
2023-08-09 10:50:00,66.09,66.33,66.08,66.3,30607.0,66.09,66.33,66.08,66.3,30607.0
2023-08-09 11:00:00,66.3,66.35,66.19,66.34,21737.0,66.3,66.35,66.19,66.34,21737.0
2023-08-09 11:10:00,66.34,66.51,66.24,66.3,28740.0,66.34,66.51,66.24,66.3,28740.0
2023-08-09 11:20:00,66.27,66.27,65.99,66.02,18681.0,66.27,66.27,65.99,66.02,18681.0
2023-08-09 11:30:00,66.02,66.15,66.0,66.05,14826.0,66.02,66.15,66.0,66.05,14826.0
2023-08-09 11:40:00,66.05,66.07,65.87,65.87,11348.0,66.05,66.07,65.87,65.87,11348.0
2023-08-09 11:50:00,65.87,65.94,65.86,65.94,14190.0,65.87,65.94,65.86,65.94,14190.0
2023-08-09 12:00:00,65.91,66.04,65.79,66.04,13226.0,65.91,66.04,65.79,66.04,13226.0
2023-08-09 12:10:00,66.06,66.06,65.96,66.0,11848.0,66.06,66.06,65.96,66.0,11848.0
2023-08-09 12:20:00,66.0,66.09,65.99,66.05,17997.0,66.0,66.09,65.99,66.05,17997.0
2023-08-09 12:30:00,66.05,66.05,65.94,66.01,14094.0,66.05,66.05,65.94,66.01,14094.0
2023-08-09 12:40:00,66.02,66.07,65.96,66.05,13301.0,66.02,66.07,65.96,66.05,13301.0
2023-08-09 12:50:00,66.05,66.05,65.96,65.98,11949.0,66.05,66.05,65.96,65.98,11949.0
2023-08-09 13:00:00,65.96,66.07,65.94,66.05,10668.0,65.96,66.07,65.94,66.05,10668.0
2023-08-09 13:10:00,66.06,66.12,66.02,66.12,11520.0,66.06,66.12,66.02,66.12,11520.0
2023-08-09 13:20:00,66.13,66.18,66.09,66.17,15111.0,66.13,66.18,66.09,66.17,15111.0
2023-08-09 13:30:00,66.18,66.26,66.17,66.17,38495.0,66.18,66.26,66.17,66.17,38495.0
2023-08-09 13:40:00,66.17,66.19,66.14,66.14,13237.0,66.17,66.19,66.14,66.14,13237.0
2023-08-09 13:50:00,66.15,66.2,66.15,66.17,10086.0,66.15,66.2,66.15,66.17,10086.0
2023-08-09 14:00:00,66.17,66.27,66.17,66.26,16125.0,66.17,66.27,66.17,66.26,16125.0
2023-08-09 14:10:00,66.26,66.28,66.19,66.28,21583.0,66.26,66.28,66.19,66.28,21583.0
2023-08-09 14:20:00,66.28,66.28,66.14,66.17,22989.0,66.28,66.28,66.14,66.17,22989.0
2023-08-09 14:30:00,66.18,66.22,66.14,66.14,20877.0,66.18,66.22,66.14,66.14,20877.0
2023-08-09 14:40:00,66.14,66.21,66.14,66.2,28944.0,66.14,66.21,66.14,66.2,28944.0
2023-08-09 14:50:00,66.18,66.21,66.15,66.16,27373.0,66.18,66.21,66.15,66.16,27373.0
2023-08-09 15:00:00,66.16,66.17,66.09,66.14,15355.0,66.16,66.17,66.09,66.14,15355.0
2023-08-09 15:10:00,66.14,66.19,66.12,66.13,31460.0,66.14,66.19,66.12,66.13,31460.0
2023-08-09 15:20:00,66.13,66.17,66.11,66.12,22101.0,66.13,66.17,66.11,66.12,22101.0
2023-08-09 15:30:00,66.12,66.12,65.92,65.93,31152.0,66.12,66.12,65.92,65.93,31152.0
2023-08-09 15:40:00,65.92,66.01,65.85,65.88,41784.0,65.92,66.01,65.85,65.88,41784.0
2023-08-09 15:50:00,65.87,65.96,65.79,65.8,304987.0,65.87,65.96,65.79,65.8,304987.0
2023-08-10 09:30:00,66.02,66.37,65.95,66.27,61059.0,66.02,66.37,65.95,66.27,61059.0
2023-08-10 09:40:00,66.28,66.42,66.2,66.2,36418.0,66.28,66.42,66.2,66.2,36418.0
2023-08-10 09:50:00,66.18,66.42,66.11,66.32,46883.0,66.18,66.42,66.11,66.32,46883.0
2023-08-10 10:00:00,66.33,66.76,66.32,66.7,40789.0,66.33,66.76,66.32,66.7,40789.0
2023-08-10 10:10:00,66.7,66.88,66.64,66.81,67318.0,66.7,66.88,66.64,66.81,67318.0
2023-08-10 10:20:00,66.8,66.82,66.62,66.66,22795.0,66.8,66.82,66.62,66.66,22795.0
2023-08-10 10:30:00,66.67,66.68,66.4,66.52,13914.0,66.67,66.68,66.4,66.52,13914.0
2023-08-10 10:40:00,66.52,66.55,66.38,66.55,19885.0,66.52,66.55,66.38,66.55,19885.0
2023-08-10 10:50:00,66.54,66.71,66.5,66.59,18086.0,66.54,66.71,66.5,66.59,18086.0
2023-08-10 11:00:00,66.58,66.6,66.41,66.46,25850.0,66.58,66.6,66.41,66.46,25850.0
2023-08-10 11:10:00,66.44,66.48,66.27,66.27,12401.0,66.44,66.48,66.27,66.27,12401.0
2023-08-10 11:20:00,66.25,66.32,66.23,66.31,23972.0,66.25,66.32,66.23,66.31,23972.0
2023-08-10 11:30:00,66.29,66.4,66.27,66.35,22041.0,66.29,66.4,66.27,66.35,22041.0
2023-08-10 11:40:00,66.35,66.35,66.16,66.18,23180.0,66.35,66.35,66.16,66.18,23180.0
2023-08-10 11:50:00,66.17,66.19,66.06,66.13,15725.0,66.17,66.19,66.06,66.13,15725.0
2023-08-10 12:00:00,66.16,66.29,66.1,66.22,31588.0,66.16,66.29,66.1,66.22,31588.0
2023-08-10 12:10:00,66.21,66.23,66.13,66.17,12527.0,66.21,66.23,66.13,66.17,12527.0
2023-08-10 12:20:00,66.17,66.21,65.97,66.02,18021.0,66.17,66.21,65.97,66.02,18021.0
2023-08-10 12:30:00,66.01,66.05,65.96,66.02,12270.0,66.01,66.05,65.96,66.02,12270.0
2023-08-10 12:40:00,66.02,66.08,65.98,66.06,10685.0,66.02,66.08,65.98,66.06,10685.0
2023-08-10 12:50:00,66.06,66.07,65.89,65.95,15304.0,66.06,66.07,65.89,65.95,15304.0
2023-08-10 13:00:00,65.95,66.01,65.94,65.98,15693.0,65.95,66.01,65.94,65.98,15693.0
2023-08-10 13:10:00,65.99,66.03,65.91,66.01,11227.0,65.99,66.03,65.91,66.01,11227.0
2023-08-10 13:20:00,66.02,66.04,65.91,65.92,19193.0,66.02,66.04,65.91,65.92,19193.0
2023-08-10 13:30:00,65.92,65.93,65.83,65.83,12211.0,65.92,65.93,65.83,65.83,12211.0
2023-08-10 13:40:00,65.83,66.02,65.83,65.98,12593.0,65.83,66.02,65.83,65.98,12593.0
2023-08-10 13:50:00,65.97,65.97,65.8,65.84,19095.0,65.97,65.97,65.8,65.84,19095.0
2023-08-10 14:00:00,65.83,66.03,65.79,65.98,19013.0,65.83,66.03,65.79,65.98,19013.0
2023-08-10 14:10:00,66.0,66.07,65.98,66.01,25528.0,66.0,66.07,65.98,66.01,25528.0
2023-08-10 14:20:00,66.01,66.04,65.93,65.93,19727.0,66.01,66.04,65.93,65.93,19727.0
2023-08-10 14:30:00,65.94,65.95,65.89,65.91,21980.0,65.94,65.95,65.89,65.91,21980.0
2023-08-10 14:40:00,65.89,65.89,65.7,65.81,30918.0,65.89,65.89,65.7,65.81,30918.0
2023-08-10 14:50:00,65.79,65.89,65.79,65.86,33725.0,65.79,65.89,65.79,65.86,33725.0
2023-08-10 15:00:00,65.86,65.86,65.77,65.82,43863.0,65.86,65.86,65.77,65.82,43863.0
2023-08-10 15:10:00,65.82,65.88,65.78,65.78,27881.0,65.82,65.88,65.78,65.78,27881.0
2023-08-10 15:20:00,65.78,65.79,65.67,65.7,35535.0,65.78,65.79,65.67,65.7,35535.0
2023-08-10 15:30:00,65.7,65.7,65.51,65.56,46033.0,65.7,65.7,65.51,65.56,46033.0
2023-08-10 15:40:00,65.55,65.57,65.49,65.56,73226.0,65.55,65.57,65.49,65.56,73226.0
2023-08-10 15:50:00,65.56,65.78,65.54,65.75,273926.0,65.56,65.78,65.54,65.75,273926.0
2023-08-11 09:30:00,65.44,65.68,65.35,65.56,41917.0,65.44,65.68,65.35,65.56,41917.0
2023-08-11 09:40:00,65.53,65.57,65.38,65.52,12711.0,65.53,65.57,65.38,65.52,12711.0
2023-08-11 09:50:00,65.52,65.57,65.38,65.4,25791.0,65.52,65.57,65.38,65.4,25791.0
2023-08-11 10:00:00,65.39,65.52,65.34,65.4,20436.0,65.39,65.52,65.34,65.4,20436.0
2023-08-11 10:10:00,65.39,65.56,65.38,65.52,27717.0,65.39,65.56,65.38,65.52,27717.0
2023-08-11 10:20:00,65.52,65.59,65.41,65.47,33620.0,65.52,65.59,65.41,65.47,33620.0
2023-08-11 10:30:00,65.48,65.66,65.46,65.63,44686.0,65.48,65.66,65.46,65.63,44686.0
2023-08-11 10:40:00,65.63,65.63,65.39,65.4,33631.0,65.63,65.63,65.39,65.4,33631.0
2023-08-11 10:50:00,65.41,65.42,65.22,65.23,44379.0,65.41,65.42,65.22,65.23,44379.0
2023-08-11 11:00:00,65.23,65.27,65.08,65.08,29427.0,65.23,65.27,65.08,65.08,29427.0
2023-08-11 11:10:00,65.11,65.14,65.04,65.12,18927.0,65.11,65.14,65.04,65.12,18927.0
2023-08-11 11:20:00,65.12,65.24,65.1,65.24,17916.0,65.12,65.24,65.1,65.24,17916.0
2023-08-11 11:30:00,65.24,65.34,65.16,65.28,20969.0,65.24,65.34,65.16,65.28,20969.0
2023-08-11 11:40:00,65.26,65.36,65.2,65.36,15368.0,65.26,65.36,65.2,65.36,15368.0
2023-08-11 11:50:00,65.35,65.41,65.27,65.37,15641.0,65.35,65.41,65.27,65.37,15641.0
2023-08-11 12:00:00,65.39,65.46,65.35,65.45,30783.0,65.39,65.46,65.35,65.45,30783.0
2023-08-11 12:10:00,65.44,65.44,65.32,65.42,27389.0,65.44,65.44,65.32,65.42,27389.0
2023-08-11 12:20:00,65.41,65.41,65.26,65.28,19648.0,65.41,65.41,65.26,65.28,19648.0
2023-08-11 12:30:00,65.28,65.51,65.26,65.51,766841.0,65.28,65.51,65.26,65.51,766841.0
2023-08-11 12:40:00,65.49,65.62,65.44,65.58,26184.0,65.49,65.62,65.44,65.58,26184.0
2023-08-11 12:50:00,65.56,65.63,65.55,65.58,23209.0,65.56,65.63,65.55,65.58,23209.0
2023-08-11 13:00:00,65.58,65.65,65.48,65.5,17749.0,65.58,65.65,65.48,65.5,17749.0
2023-08-11 13:10:00,65.5,65.56,65.45,65.49,24005.0,65.5,65.56,65.45,65.49,24005.0
2023-08-11 13:20:00,65.47,65.56,65.46,65.52,23685.0,65.47,65.56,65.46,65.52,23685.0
2023-08-11 13:30:00,65.51,65.57,65.48,65.49,20594.0,65.51,65.57,65.48,65.49,20594.0
2023-08-11 13:40:00,65.5,65.52,65.43,65.46,14396.0,65.5,65.52,65.43,65.46,14396.0
2023-08-11 13:50:00,65.47,65.49,65.43,65.48,15955.0,65.47,65.49,65.43,65.48,15955.0
2023-08-11 14:00:00,65.47,65.55,65.43,65.47,27787.0,65.47,65.55,65.43,65.47,27787.0
2023-08-11 14:10:00,65.46,65.5,65.39,65.48,55751.0,65.46,65.5,65.39,65.48,55751.0
2023-08-11 14:20:00,65.46,65.52,65.4,65.46,21912.0,65.46,65.52,65.4,65.46,21912.0
2023-08-11 14:30:00,65.46,65.5,65.39,65.4,26037.0,65.46,65.5,65.39,65.4,26037.0
2023-08-11 14:40:00,65.4,65.43,65.33,65.36,27464.0,65.4,65.43,65.33,65.36,27464.0
2023-08-11 14:50:00,65.37,65.44,65.36,65.42,24976.0,65.37,65.44,65.36,65.42,24976.0
2023-08-11 15:00:00,65.43,65.43,65.3,65.3,34983.0,65.43,65.43,65.3,65.3,34983.0
2023-08-11 15:10:00,65.31,65.37,65.29,65.37,22830.0,65.31,65.37,65.29,65.37,22830.0
2023-08-11 15:20:00,65.37,65.52,65.37,65.51,36084.0,65.37,65.52,65.37,65.51,36084.0
2023-08-11 15:30:00,65.52,65.63,65.52,65.63,46537.0,65.52,65.63,65.52,65.63,46537.0
2023-08-11 15:40:00,65.63,65.66,65.57,65.59,79485.0,65.63,65.66,65.57,65.59,79485.0
2023-08-11 15:50:00,65.58,65.77,65.53,65.75,315959.0,65.58,65.77,65.53,65.75,315959.0
2023-08-14 09:30:00,65.63,66.46,65.58,66.43,614826.0,65.63,66.46,65.58,66.43,614826.0
2023-08-14 09:40:00,66.42,66.68,66.27,66.4,80309.0,66.42,66.68,66.27,66.4,80309.0
2023-08-14 09:50:00,66.44,66.9,66.38,66.85,97239.0,66.44,66.9,66.38,66.85,97239.0
2023-08-14 10:00:00,66.84,67.02,66.81,67.0,121807.0,66.84,67.02,66.81,67.0,121807.0
2023-08-14 10:10:00,67.0,67.08,66.88,66.91,84150.0,67.0,67.08,66.88,66.91,84150.0
2023-08-14 10:20:00,66.91,67.1,66.88,67.06,42961.0,66.91,67.1,66.88,67.06,42961.0
2023-08-14 10:30:00,67.04,67.14,66.94,67.13,38185.0,67.04,67.14,66.94,67.13,38185.0
2023-08-14 10:40:00,67.12,67.2,67.06,67.08,42149.0,67.12,67.2,67.06,67.08,42149.0
2023-08-14 10:50:00,67.09,67.27,67.06,67.14,89076.0,67.09,67.27,67.06,67.14,89076.0
2023-08-14 11:00:00,67.13,67.14,66.93,66.99,47228.0,67.13,67.14,66.93,66.99,47228.0
2023-08-14 11:10:00,67.0,67.1,66.98,67.04,51062.0,67.0,67.1,66.98,67.04,51062.0
2023-08-14 11:20:00,67.01,67.01,66.82,66.85,35386.0,67.01,67.01,66.82,66.85,35386.0
2023-08-14 11:30:00,66.84,66.84,66.63,66.69,220481.0,66.84,66.84,66.63,66.69,220481.0
2023-08-14 11:40:00,66.7,66.77,66.68,66.72,16949.0,66.7,66.77,66.68,66.72,16949.0
2023-08-14 11:50:00,66.73,66.74,66.62,66.66,14764.0,66.73,66.74,66.62,66.66,14764.0
2023-08-14 12:00:00,66.66,66.68,66.6,66.61,13502.0,66.66,66.68,66.6,66.61,13502.0
2023-08-14 12:10:00,66.61,66.82,66.6,66.8,48327.0,66.61,66.82,66.6,66.8,48327.0
2023-08-14 12:20:00,66.8,66.81,66.7,66.7,20587.0,66.8,66.81,66.7,66.7,20587.0
2023-08-14 12:30:00,66.7,66.77,66.61,66.77,42879.0,66.7,66.77,66.61,66.77,42879.0
2023-08-14 12:40:00,66.78,66.93,66.74,66.88,16094.0,66.78,66.93,66.74,66.88,16094.0
2023-08-14 12:50:00,66.89,66.89,66.79,66.79,12073.0,66.89,66.89,66.79,66.79,12073.0
2023-08-14 13:00:00,66.79,66.82,66.75,66.77,24502.0,66.79,66.82,66.75,66.77,24502.0
2023-08-14 13:10:00,66.76,66.87,66.75,66.78,28878.0,66.76,66.87,66.75,66.78,28878.0
2023-08-14 13:20:00,66.8,66.88,66.79,66.86,17641.0,66.8,66.88,66.79,66.86,17641.0
2023-08-14 13:30:00,66.85,66.95,66.83,66.88,33276.0,66.85,66.95,66.83,66.88,33276.0
2023-08-14 13:40:00,66.89,66.94,66.82,66.82,21743.0,66.89,66.94,66.82,66.82,21743.0
2023-08-14 13:50:00,66.83,66.87,66.81,66.85,17113.0,66.83,66.87,66.81,66.85,17113.0
2023-08-14 14:00:00,66.85,66.85,66.77,66.82,23990.0,66.85,66.85,66.77,66.82,23990.0
2023-08-14 14:10:00,66.81,66.83,66.75,66.77,22853.0,66.81,66.83,66.75,66.77,22853.0
2023-08-14 14:20:00,66.78,66.83,66.77,66.77,17617.0,66.78,66.83,66.77,66.77,17617.0
2023-08-14 14:30:00,66.78,66.83,66.77,66.77,22156.0,66.78,66.83,66.77,66.77,22156.0
2023-08-14 14:40:00,66.77,66.82,66.73,66.78,26106.0,66.77,66.82,66.73,66.78,26106.0
2023-08-14 14:50:00,66.77,66.81,66.76,66.78,23547.0,66.77,66.81,66.76,66.78,23547.0
2023-08-14 15:00:00,66.79,66.81,66.73,66.75,22996.0,66.79,66.81,66.73,66.75,22996.0
2023-08-14 15:10:00,66.74,66.74,66.64,66.64,24550.0,66.74,66.74,66.64,66.64,24550.0
2023-08-14 15:20:00,66.63,66.68,66.57,66.67,33103.0,66.63,66.68,66.57,66.67,33103.0
2023-08-14 15:30:00,66.67,66.78,66.64,66.76,47889.0,66.67,66.78,66.64,66.76,47889.0
2023-08-14 15:40:00,66.76,66.81,66.74,66.79,64617.0,66.76,66.81,66.74,66.79,64617.0
2023-08-14 15:50:00,66.8,66.86,66.75,66.85,288097.0,66.8,66.86,66.75,66.85,288097.0
2023-08-15 09:30:00,65.98,66.48,65.88,65.92,84530.0,65.98,66.48,65.88,65.92,84530.0
2023-08-15 09:40:00,65.92,66.26,65.87,66.16,64806.0,65.92,66.26,65.87,66.16,64806.0
2023-08-15 09:50:00,66.16,66.33,66.08,66.14,48272.0,66.16,66.33,66.08,66.14,48272.0
2023-08-15 10:00:00,66.17,66.26,65.87,65.88,73221.0,66.17,66.26,65.87,65.88,73221.0
2023-08-15 10:10:00,65.89,66.01,65.82,65.92,15818.0,65.89,66.01,65.82,65.92,15818.0
2023-08-15 10:20:00,65.94,65.99,65.84,65.93,14547.0,65.94,65.99,65.84,65.93,14547.0
2023-08-15 10:30:00,65.93,65.94,65.75,65.78,19464.0,65.93,65.94,65.75,65.78,19464.0
2023-08-15 10:40:00,65.81,65.86,65.76,65.79,13712.0,65.81,65.86,65.76,65.79,13712.0
2023-08-15 10:50:00,65.79,65.8,65.64,65.69,14872.0,65.79,65.8,65.64,65.69,14872.0
2023-08-15 11:00:00,65.68,65.81,65.65,65.79,20144.0,65.68,65.81,65.65,65.79,20144.0
2023-08-15 11:10:00,65.81,65.82,65.63,65.64,18029.0,65.81,65.82,65.63,65.64,18029.0
2023-08-15 11:20:00,65.65,65.73,65.63,65.71,21196.0,65.65,65.73,65.63,65.71,21196.0
2023-08-15 11:30:00,65.7,65.75,65.61,65.73,14354.0,65.7,65.75,65.61,65.73,14354.0
2023-08-15 11:40:00,65.72,65.72,65.65,65.72,15125.0,65.72,65.72,65.65,65.72,15125.0
2023-08-15 11:50:00,65.72,65.79,65.62,65.63,11658.0,65.72,65.79,65.62,65.63,11658.0
2023-08-15 12:00:00,65.62,65.62,65.54,65.58,13184.0,65.62,65.62,65.54,65.58,13184.0
2023-08-15 12:10:00,65.57,65.57,65.48,65.5,16543.0,65.57,65.57,65.48,65.5,16543.0
2023-08-15 12:20:00,65.5,65.54,65.46,65.51,15240.0,65.5,65.54,65.46,65.51,15240.0
2023-08-15 12:30:00,65.5,65.53,65.38,65.39,13785.0,65.5,65.53,65.38,65.39,13785.0
2023-08-15 12:40:00,65.39,65.43,65.32,65.36,9725.0,65.39,65.43,65.32,65.36,9725.0
2023-08-15 12:50:00,65.36,65.39,65.33,65.34,10900.0,65.36,65.39,65.33,65.34,10900.0
2023-08-15 13:00:00,65.34,65.39,65.28,65.39,17299.0,65.34,65.39,65.28,65.39,17299.0
2023-08-15 13:10:00,65.43,65.47,65.33,65.34,11864.0,65.43,65.47,65.33,65.34,11864.0
2023-08-15 13:20:00,65.34,65.38,65.3,65.31,11667.0,65.34,65.38,65.3,65.31,11667.0
2023-08-15 13:30:00,65.33,65.37,65.23,65.24,11770.0,65.33,65.37,65.23,65.24,11770.0
2023-08-15 13:40:00,65.23,65.32,65.2,65.28,15727.0,65.23,65.32,65.2,65.28,15727.0
2023-08-15 13:50:00,65.29,65.31,65.22,65.29,15575.0,65.29,65.31,65.22,65.29,15575.0
2023-08-15 14:00:00,65.29,65.31,65.2,65.25,14418.0,65.29,65.31,65.2,65.25,14418.0
2023-08-15 14:10:00,65.25,65.28,65.18,65.22,25162.0,65.25,65.28,65.18,65.22,25162.0
2023-08-15 14:20:00,65.21,65.28,65.17,65.28,17194.0,65.21,65.28,65.17,65.28,17194.0
2023-08-15 14:30:00,65.31,65.49,65.31,65.48,45778.0,65.31,65.49,65.31,65.48,45778.0
2023-08-15 14:40:00,65.49,65.55,65.42,65.44,12925.0,65.49,65.55,65.42,65.44,12925.0
2023-08-15 14:50:00,65.44,65.49,65.43,65.45,14028.0,65.44,65.49,65.43,65.45,14028.0
2023-08-15 15:00:00,65.47,65.47,65.39,65.4,13067.0,65.47,65.47,65.39,65.4,13067.0
2023-08-15 15:10:00,65.4,65.51,65.35,65.51,19842.0,65.4,65.51,65.35,65.51,19842.0
2023-08-15 15:20:00,65.51,65.55,65.38,65.39,16719.0,65.51,65.55,65.38,65.39,16719.0
2023-08-15 15:30:00,65.37,65.44,65.34,65.34,27274.0,65.37,65.44,65.34,65.34,27274.0
2023-08-15 15:40:00,65.34,65.34,65.17,65.19,51345.0,65.34,65.34,65.17,65.19,51345.0
2023-08-15 15:50:00,65.19,65.36,65.17,65.24,185740.0,65.19,65.36,65.17,65.24,185740.0
2023-08-16 09:30:00,65.11,65.6,65.08,65.46,41794.0,65.11,65.6,65.08,65.46,41794.0
2023-08-16 09:40:00,65.45,65.46,65.28,65.35,20879.0,65.45,65.46,65.28,65.35,20879.0
2023-08-16 09:50:00,65.34,65.44,65.25,65.37,15285.0,65.34,65.44,65.25,65.37,15285.0
2023-08-16 10:00:00,65.38,65.38,65.13,65.13,30063.0,65.38,65.38,65.13,65.13,30063.0
2023-08-16 10:10:00,65.13,65.16,65.02,65.08,18645.0,65.13,65.16,65.02,65.08,18645.0
2023-08-16 10:20:00,65.11,65.12,64.96,65.03,25934.0,65.11,65.12,64.96,65.03,25934.0
2023-08-16 10:30:00,65.06,65.07,64.87,64.92,21665.0,65.06,65.07,64.87,64.92,21665.0
2023-08-16 10:40:00,64.92,65.12,64.88,65.12,30150.0,64.92,65.12,64.88,65.12,30150.0
2023-08-16 10:50:00,65.12,65.12,65.03,65.07,25168.0,65.12,65.12,65.03,65.07,25168.0
2023-08-16 11:00:00,65.06,65.11,64.95,64.95,15463.0,65.06,65.11,64.95,64.95,15463.0
2023-08-16 11:10:00,64.95,65.02,64.91,64.98,15068.0,64.95,65.02,64.91,64.98,15068.0
2023-08-16 11:20:00,64.97,64.99,64.93,64.96,16181.0,64.97,64.99,64.93,64.96,16181.0
2023-08-16 11:30:00,64.95,64.99,64.89,64.97,18540.0,64.95,64.99,64.89,64.97,18540.0
2023-08-16 11:40:00,64.96,64.98,64.86,64.88,13007.0,64.96,64.98,64.86,64.88,13007.0
2023-08-16 11:50:00,64.89,64.89,64.76,64.81,21390.0,64.89,64.89,64.76,64.81,21390.0
2023-08-16 12:00:00,64.81,64.85,64.7,64.73,11857.0,64.81,64.85,64.7,64.73,11857.0
2023-08-16 12:10:00,64.72,64.76,64.65,64.74,20598.0,64.72,64.76,64.65,64.74,20598.0
2023-08-16 12:20:00,64.76,64.83,64.73,64.78,28609.0,64.76,64.83,64.73,64.78,28609.0
2023-08-16 12:30:00,64.76,64.82,64.72,64.77,25460.0,64.76,64.82,64.72,64.77,25460.0
2023-08-16 12:40:00,64.78,64.78,64.66,64.68,28154.0,64.78,64.78,64.66,64.68,28154.0
2023-08-16 12:50:00,64.7,64.71,64.6,64.6,9427.0,64.7,64.71,64.6,64.6,9427.0
2023-08-16 13:00:00,64.59,64.66,64.47,64.51,16287.0,64.59,64.66,64.47,64.51,16287.0
2023-08-16 13:10:00,64.52,64.55,64.46,64.47,24338.0,64.52,64.55,64.46,64.47,24338.0
2023-08-16 13:20:00,64.48,64.54,64.46,64.48,12492.0,64.48,64.54,64.46,64.48,12492.0
2023-08-16 13:30:00,64.47,64.49,64.36,64.49,35157.0,64.47,64.49,64.36,64.49,35157.0
2023-08-16 13:40:00,64.48,64.63,64.46,64.61,21986.0,64.48,64.63,64.46,64.61,21986.0
2023-08-16 13:50:00,64.6,64.68,64.6,64.64,12877.0,64.6,64.68,64.6,64.64,12877.0
2023-08-16 14:00:00,64.64,64.64,64.5,64.55,19133.0,64.64,64.64,64.5,64.55,19133.0
2023-08-16 14:10:00,64.55,64.56,64.47,64.54,20618.0,64.55,64.56,64.47,64.54,20618.0
2023-08-16 14:20:00,64.56,64.57,64.49,64.51,18404.0,64.56,64.57,64.49,64.51,18404.0
2023-08-16 14:30:00,64.53,64.68,64.52,64.65,18377.0,64.53,64.68,64.52,64.65,18377.0
2023-08-16 14:40:00,64.65,64.75,64.56,64.57,130024.0,64.65,64.75,64.56,64.57,130024.0
2023-08-16 14:50:00,64.57,64.7,64.53,64.61,30905.0,64.57,64.7,64.53,64.61,30905.0
2023-08-16 15:00:00,64.61,64.61,64.52,64.53,27572.0,64.61,64.61,64.52,64.53,27572.0
2023-08-16 15:10:00,64.53,64.54,64.28,64.31,27803.0,64.53,64.54,64.28,64.31,27803.0
2023-08-16 15:20:00,64.32,64.53,64.32,64.48,22822.0,64.32,64.53,64.32,64.48,22822.0
2023-08-16 15:30:00,64.47,64.52,64.41,64.49,34448.0,64.47,64.52,64.41,64.49,34448.0
2023-08-16 15:40:00,64.49,64.58,64.43,64.58,77296.0,64.49,64.58,64.43,64.58,77296.0
2023-08-16 15:50:00,64.56,64.59,64.29,64.29,370268.0,64.56,64.59,64.29,64.29,370268.0
2023-08-17 09:30:00,64.1,64.1,63.73,64.04,63266.0,64.1,64.1,63.73,64.04,63266.0
2023-08-17 09:40:00,64.03,64.03,63.65,63.73,67629.0,64.03,64.03,63.65,63.73,67629.0
2023-08-17 09:50:00,63.75,63.8,63.4,63.67,64230.0,63.75,63.8,63.4,63.67,64230.0
2023-08-17 10:00:00,63.67,63.85,63.52,63.7,63358.0,63.67,63.85,63.52,63.7,63358.0
2023-08-17 10:10:00,63.67,63.67,63.41,63.46,53765.0,63.67,63.67,63.41,63.46,53765.0
2023-08-17 10:20:00,63.48,63.57,63.33,63.39,53428.0,63.48,63.57,63.33,63.39,53428.0
2023-08-17 10:30:00,63.39,63.42,63.12,63.17,47781.0,63.39,63.42,63.12,63.17,47781.0
2023-08-17 10:40:00,63.17,63.61,62.94,63.58,119642.0,63.17,63.61,62.94,63.58,119642.0
2023-08-17 10:50:00,63.61,63.88,63.55,63.84,49277.0,63.61,63.88,63.55,63.84,49277.0
2023-08-17 11:00:00,63.86,64.0,63.8,63.93,37398.0,63.86,64.0,63.8,63.93,37398.0
2023-08-17 11:10:00,63.95,64.09,63.92,64.01,36874.0,63.95,64.09,63.92,64.01,36874.0
2023-08-17 11:20:00,64.01,64.07,63.87,63.89,50070.0,64.01,64.07,63.87,63.89,50070.0
2023-08-17 11:30:00,63.89,64.07,63.89,64.06,27215.0,63.89,64.07,63.89,64.06,27215.0
2023-08-17 11:40:00,64.08,64.14,63.87,63.88,33657.0,64.08,64.14,63.87,63.88,33657.0
2023-08-17 11:50:00,63.84,63.84,63.64,63.74,26320.0,63.84,63.84,63.64,63.74,26320.0
2023-08-17 12:00:00,63.76,63.76,63.59,63.65,26578.0,63.76,63.76,63.59,63.65,26578.0
2023-08-17 12:10:00,63.64,63.69,63.59,63.68,19283.0,63.64,63.69,63.59,63.68,19283.0
2023-08-17 12:20:00,63.67,63.89,63.64,63.86,24164.0,63.67,63.89,63.64,63.86,24164.0
2023-08-17 12:30:00,63.9,63.97,63.89,63.93,33902.0,63.9,63.97,63.89,63.93,33902.0
2023-08-17 12:40:00,63.94,63.94,63.77,63.87,12007.0,63.94,63.94,63.77,63.87,12007.0
2023-08-17 12:50:00,63.88,63.91,63.83,63.88,12946.0,63.88,63.91,63.83,63.88,12946.0
2023-08-17 13:00:00,63.89,63.91,63.72,63.72,15597.0,63.89,63.91,63.72,63.72,15597.0
2023-08-17 13:10:00,63.73,63.78,63.71,63.72,13450.0,63.73,63.78,63.71,63.72,13450.0
2023-08-17 13:20:00,63.74,63.76,63.7,63.71,11059.0,63.74,63.76,63.7,63.71,11059.0
2023-08-17 13:30:00,63.73,63.79,63.69,63.69,11376.0,63.73,63.79,63.69,63.69,11376.0
2023-08-17 13:40:00,63.68,63.71,63.65,63.7,11225.0,63.68,63.71,63.65,63.7,11225.0
2023-08-17 13:50:00,63.71,63.72,63.63,63.63,11916.0,63.71,63.72,63.63,63.63,11916.0
2023-08-17 14:00:00,63.63,63.69,63.6,63.65,15669.0,63.63,63.69,63.6,63.65,15669.0
2023-08-17 14:10:00,63.65,63.74,63.65,63.74,24554.0,63.65,63.74,63.65,63.74,24554.0
2023-08-17 14:20:00,63.74,63.74,63.59,63.65,26936.0,63.74,63.74,63.59,63.65,26936.0
2023-08-17 14:30:00,63.65,63.66,63.58,63.65,20861.0,63.65,63.66,63.58,63.65,20861.0
2023-08-17 14:40:00,63.64,63.64,63.48,63.52,26454.0,63.64,63.64,63.48,63.52,26454.0
2023-08-17 14:50:00,63.51,63.67,63.48,63.5,31959.0,63.51,63.67,63.48,63.5,31959.0
2023-08-17 15:00:00,63.48,63.52,63.35,63.41,26963.0,63.48,63.52,63.35,63.41,26963.0
2023-08-17 15:10:00,63.4,63.44,63.3,63.39,29059.0,63.4,63.44,63.3,63.39,29059.0
2023-08-17 15:20:00,63.41,63.42,63.26,63.34,45341.0,63.41,63.42,63.26,63.34,45341.0
2023-08-17 15:30:00,63.35,63.41,63.28,63.32,65502.0,63.35,63.41,63.28,63.32,65502.0
2023-08-17 15:40:00,63.33,63.49,63.29,63.47,98565.0,63.33,63.49,63.29,63.47,98565.0
2023-08-17 15:50:00,63.47,63.68,63.47,63.5,310313.0,63.47,63.68,63.47,63.5,310313.0
2023-08-18 09:30:00,63.45,63.88,63.43,63.75,138991.0,63.45,63.88,63.43,63.75,138991.0
2023-08-18 09:40:00,63.75,63.87,63.59,63.76,9540.0,63.75,63.87,63.59,63.76,9540.0
2023-08-18 09:50:00,63.76,64.01,63.76,64.0,16773.0,63.76,64.01,63.76,64.0,16773.0
2023-08-18 10:00:00,63.97,64.23,63.96,64.23,61121.0,63.97,64.23,63.96,64.23,61121.0
2023-08-18 10:10:00,64.23,64.23,63.92,63.99,31329.0,64.23,64.23,63.92,63.99,31329.0
2023-08-18 10:20:00,63.99,64.05,63.95,64.03,20702.0,63.99,64.05,63.95,64.03,20702.0
2023-08-18 10:30:00,64.04,64.08,63.97,64.06,22724.0,64.04,64.08,63.97,64.06,22724.0
2023-08-18 10:40:00,64.07,64.24,64.07,64.11,22516.0,64.07,64.24,64.07,64.11,22516.0
2023-08-18 10:50:00,64.14,64.32,64.1,64.27,122125.0,64.14,64.32,64.1,64.27,122125.0
2023-08-18 11:00:00,64.28,64.33,64.2,64.23,20901.0,64.28,64.33,64.2,64.23,20901.0
2023-08-18 11:10:00,64.25,64.32,64.18,64.18,13865.0,64.25,64.32,64.18,64.18,13865.0
2023-08-18 11:20:00,64.17,64.19,64.05,64.11,16929.0,64.17,64.19,64.05,64.11,16929.0
2023-08-18 11:30:00,64.12,64.24,64.11,64.18,18977.0,64.12,64.24,64.11,64.18,18977.0
2023-08-18 11:40:00,64.16,64.34,64.14,64.28,70387.0,64.16,64.34,64.14,64.28,70387.0
2023-08-18 11:50:00,64.3,64.3,64.21,64.29,15064.0,64.3,64.3,64.21,64.29,15064.0
2023-08-18 12:00:00,64.28,64.29,64.22,64.29,10145.0,64.28,64.29,64.22,64.29,10145.0
2023-08-18 12:10:00,64.28,64.29,64.12,64.16,16453.0,64.28,64.29,64.12,64.16,16453.0
2023-08-18 12:20:00,64.19,64.21,64.1,64.19,15847.0,64.19,64.21,64.1,64.19,15847.0
2023-08-18 12:30:00,64.18,64.18,64.05,64.09,20821.0,64.18,64.18,64.05,64.09,20821.0
2023-08-18 12:40:00,64.05,64.1,63.99,64.06,31548.0,64.05,64.1,63.99,64.06,31548.0
2023-08-18 12:50:00,64.06,64.09,63.97,63.97,10389.0,64.06,64.09,63.97,63.97,10389.0
2023-08-18 13:00:00,63.97,63.97,63.91,63.94,13259.0,63.97,63.97,63.91,63.94,13259.0
2023-08-18 13:10:00,63.93,64.01,63.91,63.94,16307.0,63.93,64.01,63.91,63.94,16307.0
2023-08-18 13:20:00,63.93,63.99,63.91,63.97,14951.0,63.93,63.99,63.91,63.97,14951.0
2023-08-18 13:30:00,63.98,64.04,63.89,64.02,20831.0,63.98,64.04,63.89,64.02,20831.0
2023-08-18 13:40:00,64.01,64.01,63.93,63.99,14688.0,64.01,64.01,63.93,63.99,14688.0
2023-08-18 13:50:00,63.98,64.04,63.95,63.99,19694.0,63.98,64.04,63.95,63.99,19694.0
2023-08-18 14:00:00,64.0,64.03,63.99,64.0,9313.0,64.0,64.03,63.99,64.0,9313.0
2023-08-18 14:10:00,64.0,64.0,63.86,63.91,16507.0,64.0,64.0,63.86,63.91,16507.0
2023-08-18 14:20:00,63.91,63.98,63.86,63.96,21173.0,63.91,63.98,63.86,63.96,21173.0
2023-08-18 14:30:00,63.95,64.04,63.95,64.03,13172.0,63.95,64.04,63.95,64.03,13172.0
2023-08-18 14:40:00,64.02,64.04,63.9,63.96,17789.0,64.02,64.04,63.9,63.96,17789.0
2023-08-18 14:50:00,63.96,63.99,63.87,63.89,24963.0,63.96,63.99,63.87,63.89,24963.0
2023-08-18 15:00:00,63.89,63.89,63.76,63.76,26109.0,63.89,63.89,63.76,63.76,26109.0
2023-08-18 15:10:00,63.76,63.76,63.66,63.69,35116.0,63.76,63.76,63.66,63.69,35116.0
2023-08-18 15:20:00,63.69,63.76,63.68,63.76,34952.0,63.69,63.76,63.68,63.76,34952.0
2023-08-18 15:30:00,63.75,63.81,63.71,63.81,34095.0,63.75,63.81,63.71,63.81,34095.0
2023-08-18 15:40:00,63.82,63.97,63.8,63.89,49914.0,63.82,63.97,63.8,63.89,49914.0
2023-08-18 15:50:00,63.9,63.98,63.7,63.7,469769.0,63.9,63.98,63.7,63.7,469769.0
2023-08-21 09:30:00,63.86,63.87,63.53,63.66,37745.0,63.86,63.87,63.53,63.66,37745.0
2023-08-21 09:40:00,63.66,63.8,63.53,63.72,36483.0,63.66,63.8,63.53,63.72,36483.0
2023-08-21 09:50:00,63.72,63.72,63.59,63.71,35096.0,63.72,63.72,63.59,63.71,35096.0
2023-08-21 10:00:00,63.71,63.81,63.65,63.75,22945.0,63.71,63.81,63.65,63.75,22945.0
2023-08-21 10:10:00,63.72,63.75,63.65,63.69,19138.0,63.72,63.75,63.65,63.69,19138.0
2023-08-21 10:20:00,63.68,63.75,63.66,63.72,36283.0,63.68,63.75,63.66,63.72,36283.0
2023-08-21 10:30:00,63.73,63.76,63.69,63.74,18392.0,63.73,63.76,63.69,63.74,18392.0
2023-08-21 10:40:00,63.73,63.78,63.69,63.78,24277.0,63.73,63.78,63.69,63.78,24277.0
2023-08-21 10:50:00,63.77,63.82,63.72,63.73,50243.0,63.77,63.82,63.72,63.73,50243.0
2023-08-21 11:00:00,63.73,63.76,63.69,63.7,11373.0,63.73,63.76,63.69,63.7,11373.0
2023-08-21 11:10:00,63.71,63.76,63.65,63.72,21080.0,63.71,63.76,63.65,63.72,21080.0
2023-08-21 11:20:00,63.73,63.78,63.64,63.78,41224.0,63.73,63.78,63.64,63.78,41224.0
2023-08-21 11:30:00,63.78,63.98,63.78,63.85,21058.0,63.78,63.98,63.78,63.85,21058.0
2023-08-21 11:40:00,63.88,63.88,63.78,63.83,10706.0,63.88,63.88,63.78,63.83,10706.0
2023-08-21 11:50:00,63.84,63.85,63.74,63.84,8953.0,63.84,63.85,63.74,63.84,8953.0
2023-08-21 12:00:00,63.82,63.83,63.74,63.75,12980.0,63.82,63.83,63.74,63.75,12980.0
2023-08-21 12:10:00,63.77,63.85,63.73,63.83,12756.0,63.77,63.85,63.73,63.83,12756.0
2023-08-21 12:20:00,63.82,63.88,63.76,63.8,17011.0,63.82,63.88,63.76,63.8,17011.0
2023-08-21 12:30:00,63.8,63.81,63.7,63.73,28519.0,63.8,63.81,63.7,63.73,28519.0
2023-08-21 12:40:00,63.72,63.87,63.71,63.87,49154.0,63.72,63.87,63.71,63.87,49154.0
2023-08-21 12:50:00,63.85,63.85,63.75,63.78,15744.0,63.85,63.85,63.75,63.78,15744.0
2023-08-21 13:00:00,63.78,63.79,63.73,63.76,23631.0,63.78,63.79,63.73,63.76,23631.0
2023-08-21 13:10:00,63.75,63.76,63.72,63.74,16162.0,63.75,63.76,63.72,63.74,16162.0
2023-08-21 13:20:00,63.75,63.79,63.71,63.78,13942.0,63.75,63.79,63.71,63.78,13942.0
2023-08-21 13:30:00,63.79,64.09,63.77,63.98,38948.0,63.79,64.09,63.77,63.98,38948.0
2023-08-21 13:40:00,63.98,64.05,63.93,63.95,22829.0,63.98,64.05,63.93,63.95,22829.0
2023-08-21 13:50:00,63.95,63.98,63.78,63.79,23587.0,63.95,63.98,63.78,63.79,23587.0
2023-08-21 14:00:00,63.79,63.91,63.76,63.9,17475.0,63.79,63.91,63.76,63.9,17475.0
2023-08-21 14:10:00,63.9,63.93,63.86,63.87,21818.0,63.9,63.93,63.86,63.87,21818.0
2023-08-21 14:20:00,63.9,63.95,63.87,63.9,55956.0,63.9,63.95,63.87,63.9,55956.0
2023-08-21 14:30:00,63.91,63.92,63.89,63.91,38167.0,63.91,63.92,63.89,63.91,38167.0
2023-08-21 14:40:00,63.91,64.0,63.9,63.97,34898.0,63.91,64.0,63.9,63.97,34898.0
2023-08-21 14:50:00,63.97,63.97,63.88,63.91,32627.0,63.97,63.97,63.88,63.91,32627.0
2023-08-21 15:00:00,63.91,64.02,63.91,64.0,38597.0,63.91,64.02,63.91,64.0,38597.0
2023-08-21 15:10:00,64.0,64.03,63.98,64.03,24420.0,64.0,64.03,63.98,64.03,24420.0
2023-08-21 15:20:00,64.02,64.03,63.97,63.98,52266.0,64.02,64.03,63.97,63.98,52266.0
2023-08-21 15:30:00,63.98,64.04,63.97,64.01,63540.0,63.98,64.04,63.97,64.01,63540.0
2023-08-21 15:40:00,64.01,64.05,63.97,64.0,175439.0,64.01,64.05,63.97,64.0,175439.0
2023-08-21 15:50:00,64.0,64.07,63.81,63.83,572934.0,64.0,64.07,63.81,63.83,572934.0
2023-08-22 09:30:00,63.65,64.6,63.65,64.53,38640.0,63.65,64.6,63.65,64.53,38640.0
2023-08-22 09:40:00,64.48,64.56,64.15,64.2,16634.0,64.48,64.56,64.15,64.2,16634.0
2023-08-22 09:50:00,64.2,64.4,64.2,64.31,34497.0,64.2,64.4,64.2,64.31,34497.0
2023-08-22 10:00:00,64.29,64.57,64.26,64.49,54047.0,64.29,64.57,64.26,64.49,54047.0
2023-08-22 10:10:00,64.5,64.62,64.4,64.43,36847.0,64.5,64.62,64.4,64.43,36847.0
2023-08-22 10:20:00,64.43,64.48,64.31,64.4,11290.0,64.43,64.48,64.31,64.4,11290.0
2023-08-22 10:30:00,64.4,64.45,64.32,64.42,18074.0,64.4,64.45,64.32,64.42,18074.0
2023-08-22 10:40:00,64.42,64.43,64.33,64.37,16428.0,64.42,64.43,64.33,64.37,16428.0
2023-08-22 10:50:00,64.37,64.37,64.16,64.26,15145.0,64.37,64.37,64.16,64.26,15145.0
2023-08-22 11:00:00,64.26,64.31,64.16,64.17,21253.0,64.26,64.31,64.16,64.17,21253.0
2023-08-22 11:10:00,64.18,64.23,64.1,64.15,15523.0,64.18,64.23,64.1,64.15,15523.0
2023-08-22 11:20:00,64.17,64.24,63.97,64.05,71997.0,64.17,64.24,63.97,64.05,71997.0
2023-08-22 11:30:00,64.05,64.22,64.0,64.07,29012.0,64.05,64.22,64.0,64.07,29012.0
2023-08-22 11:40:00,64.09,64.11,63.98,64.01,17188.0,64.09,64.11,63.98,64.01,17188.0
2023-08-22 11:50:00,64.01,64.08,63.99,64.02,14185.0,64.01,64.08,63.99,64.02,14185.0
2023-08-22 12:00:00,64.0,64.08,64.0,64.03,16282.0,64.0,64.08,64.0,64.03,16282.0
2023-08-22 12:10:00,64.03,64.06,63.96,64.0,16221.0,64.03,64.06,63.96,64.0,16221.0
2023-08-22 12:20:00,63.99,64.04,63.93,64.03,11175.0,63.99,64.04,63.93,64.03,11175.0
2023-08-22 12:30:00,64.04,64.04,63.94,63.96,15771.0,64.04,64.04,63.94,63.96,15771.0
2023-08-22 12:40:00,63.97,64.12,63.95,64.07,23668.0,63.97,64.12,63.95,64.07,23668.0
2023-08-22 12:50:00,64.07,64.07,63.97,63.98,16522.0,64.07,64.07,63.97,63.98,16522.0
2023-08-22 13:00:00,63.96,64.0,63.86,63.98,56111.0,63.96,64.0,63.86,63.98,56111.0
2023-08-22 13:10:00,63.98,63.98,63.91,63.94,13173.0,63.98,63.98,63.91,63.94,13173.0
2023-08-22 13:20:00,63.95,64.03,63.94,63.97,33799.0,63.95,64.03,63.94,63.97,33799.0
2023-08-22 13:30:00,63.97,63.98,63.92,63.97,12619.0,63.97,63.98,63.92,63.97,12619.0
2023-08-22 13:40:00,63.96,63.98,63.88,63.95,26772.0,63.96,63.98,63.88,63.95,26772.0
2023-08-22 13:50:00,63.94,63.94,63.87,63.92,11422.0,63.94,63.94,63.87,63.92,11422.0
2023-08-22 14:00:00,63.92,63.99,63.88,63.99,10182.0,63.92,63.99,63.88,63.99,10182.0
2023-08-22 14:10:00,63.99,64.03,63.91,63.96,20477.0,63.99,64.03,63.91,63.96,20477.0
2023-08-22 14:20:00,63.96,63.96,63.87,63.9,28615.0,63.96,63.96,63.87,63.9,28615.0
2023-08-22 14:30:00,63.9,64.05,63.9,64.0,40954.0,63.9,64.05,63.9,64.0,40954.0
2023-08-22 14:40:00,64.01,64.01,63.9,63.93,21894.0,64.01,64.01,63.9,63.93,21894.0
2023-08-22 14:50:00,63.94,63.95,63.88,63.94,15146.0,63.94,63.95,63.88,63.94,15146.0
2023-08-22 15:00:00,63.94,64.1,63.94,64.06,88022.0,63.94,64.1,63.94,64.06,88022.0
2023-08-22 15:10:00,64.05,64.12,64.0,64.03,91555.0,64.05,64.12,64.0,64.03,91555.0
2023-08-22 15:20:00,64.03,64.05,63.97,64.03,45105.0,64.03,64.05,63.97,64.03,45105.0
2023-08-22 15:30:00,64.03,64.03,63.92,63.96,36797.0,64.03,64.03,63.92,63.96,36797.0
2023-08-22 15:40:00,63.96,64.02,63.91,63.93,57953.0,63.96,64.02,63.91,63.93,57953.0
2023-08-22 15:50:00,63.92,63.96,63.79,63.8,417214.0,63.92,63.96,63.79,63.8,417214.0
2023-08-23 09:30:00,64.41,64.41,63.77,64.13,29679.0,64.41,64.41,63.77,64.13,29679.0
2023-08-23 09:40:00,64.14,64.17,63.84,63.94,14333.0,64.14,64.17,63.84,63.94,14333.0
2023-08-23 09:50:00,63.95,63.97,63.74,63.82,73120.0,63.95,63.97,63.74,63.82,73120.0
2023-08-23 10:00:00,63.82,63.85,63.72,63.84,433356.0,63.82,63.85,63.72,63.84,433356.0
2023-08-23 10:10:00,63.85,63.87,63.53,63.56,152428.0,63.85,63.87,63.53,63.56,152428.0
2023-08-23 10:20:00,63.55,63.65,63.52,63.58,28957.0,63.55,63.65,63.52,63.58,28957.0
2023-08-23 10:30:00,63.56,63.56,63.4,63.41,49632.0,63.56,63.56,63.4,63.41,49632.0
2023-08-23 10:40:00,63.41,63.44,63.22,63.27,345557.0,63.41,63.44,63.22,63.27,345557.0
2023-08-23 10:50:00,63.26,63.36,63.26,63.33,44190.0,63.26,63.36,63.26,63.33,44190.0
2023-08-23 11:00:00,63.33,63.43,63.25,63.41,32857.0,63.33,63.43,63.25,63.41,32857.0
2023-08-23 11:10:00,63.42,63.44,63.3,63.32,20525.0,63.42,63.44,63.3,63.32,20525.0
2023-08-23 11:20:00,63.34,63.46,63.32,63.44,23042.0,63.34,63.46,63.32,63.44,23042.0
2023-08-23 11:30:00,63.44,63.49,63.34,63.4,20042.0,63.44,63.49,63.34,63.4,20042.0
2023-08-23 11:40:00,63.39,63.45,63.33,63.39,16206.0,63.39,63.45,63.33,63.39,16206.0
2023-08-23 11:50:00,63.37,63.37,63.26,63.3,16970.0,63.37,63.37,63.26,63.3,16970.0
2023-08-23 12:00:00,63.29,63.35,63.28,63.29,13794.0,63.29,63.35,63.28,63.29,13794.0
2023-08-23 12:10:00,63.3,63.46,63.29,63.3,176105.0,63.3,63.46,63.29,63.3,176105.0
2023-08-23 12:20:00,63.3,63.33,63.28,63.31,53719.0,63.3,63.33,63.28,63.31,53719.0
2023-08-23 12:30:00,63.31,63.36,63.31,63.33,43013.0,63.31,63.36,63.31,63.33,43013.0
2023-08-23 12:40:00,63.33,63.36,63.3,63.3,19701.0,63.33,63.36,63.3,63.3,19701.0
2023-08-23 12:50:00,63.31,63.35,63.3,63.31,16352.0,63.31,63.35,63.3,63.31,16352.0
2023-08-23 13:00:00,63.31,63.39,63.29,63.33,12456.0,63.31,63.39,63.29,63.33,12456.0
2023-08-23 13:10:00,63.33,63.37,63.31,63.36,18662.0,63.33,63.37,63.31,63.36,18662.0
2023-08-23 13:20:00,63.35,63.37,63.31,63.31,10955.0,63.35,63.37,63.31,63.31,10955.0
2023-08-23 13:30:00,63.32,63.39,63.31,63.36,31561.0,63.32,63.39,63.31,63.36,31561.0
2023-08-23 13:40:00,63.36,63.41,63.35,63.38,36080.0,63.36,63.41,63.35,63.38,36080.0
2023-08-23 13:50:00,63.37,63.41,63.35,63.36,15106.0,63.37,63.41,63.35,63.36,15106.0
2023-08-23 14:00:00,63.36,63.38,63.35,63.38,12940.0,63.36,63.38,63.35,63.38,12940.0
2023-08-23 14:10:00,63.39,63.4,63.34,63.35,12603.0,63.39,63.4,63.34,63.35,12603.0
2023-08-23 14:20:00,63.36,63.41,63.32,63.39,18143.0,63.36,63.41,63.32,63.39,18143.0
2023-08-23 14:30:00,63.4,63.41,63.34,63.35,17944.0,63.4,63.41,63.34,63.35,17944.0
2023-08-23 14:40:00,63.35,63.35,63.26,63.27,23352.0,63.35,63.35,63.26,63.27,23352.0
2023-08-23 14:50:00,63.27,63.3,63.25,63.28,12354.0,63.27,63.3,63.25,63.28,12354.0
2023-08-23 15:00:00,63.3,63.39,63.27,63.36,24863.0,63.3,63.39,63.27,63.36,24863.0
2023-08-23 15:10:00,63.36,63.4,63.33,63.38,13881.0,63.36,63.4,63.33,63.38,13881.0
2023-08-23 15:20:00,63.38,63.52,63.38,63.51,19964.0,63.38,63.52,63.38,63.51,19964.0
2023-08-23 15:30:00,63.5,63.54,63.46,63.52,28469.0,63.5,63.54,63.46,63.52,28469.0
2023-08-23 15:40:00,63.53,63.63,63.52,63.63,45792.0,63.53,63.63,63.52,63.63,45792.0
2023-08-23 15:50:00,63.65,63.66,63.51,63.64,132669.0,63.65,63.66,63.51,63.64,132669.0
2023-08-24 09:30:00,63.8,64.12,63.53,64.11,42408.0,63.8,64.12,63.53,64.11,42408.0
2023-08-24 09:40:00,64.06,64.13,63.99,64.06,45964.0,64.06,64.13,63.99,64.06,45964.0
2023-08-24 09:50:00,64.07,64.47,64.06,64.44,42852.0,64.07,64.47,64.06,64.44,42852.0
2023-08-24 10:00:00,64.47,64.47,64.13,64.13,12608.0,64.47,64.47,64.13,64.13,12608.0
2023-08-24 10:10:00,64.14,64.24,64.07,64.23,12113.0,64.14,64.24,64.07,64.23,12113.0
2023-08-24 10:20:00,64.25,64.35,64.2,64.25,62038.0,64.25,64.35,64.2,64.25,62038.0
2023-08-24 10:30:00,64.26,64.28,64.18,64.24,15706.0,64.26,64.28,64.18,64.24,15706.0
2023-08-24 10:40:00,64.23,64.23,63.86,63.89,16763.0,64.23,64.23,63.86,63.89,16763.0
2023-08-24 10:50:00,63.9,64.02,63.88,63.91,14297.0,63.9,64.02,63.88,63.91,14297.0
2023-08-24 11:00:00,63.92,63.96,63.81,63.87,18535.0,63.92,63.96,63.81,63.87,18535.0
2023-08-24 11:10:00,63.88,64.0,63.85,63.95,22009.0,63.88,64.0,63.85,63.95,22009.0
2023-08-24 11:20:00,63.95,64.12,63.93,64.12,24020.0,63.95,64.12,63.93,64.12,24020.0
2023-08-24 11:30:00,64.13,64.14,63.91,63.91,14563.0,64.13,64.14,63.91,63.91,14563.0
2023-08-24 11:40:00,63.92,63.98,63.85,63.97,15036.0,63.92,63.98,63.85,63.97,15036.0
2023-08-24 11:50:00,63.97,64.01,63.89,63.95,11597.0,63.97,64.01,63.89,63.95,11597.0
2023-08-24 12:00:00,63.96,64.07,63.96,63.97,13662.0,63.96,64.07,63.96,63.97,13662.0
2023-08-24 12:10:00,63.96,63.98,63.91,63.94,8187.0,63.96,63.98,63.91,63.94,8187.0
2023-08-24 12:20:00,63.95,63.97,63.88,63.88,6911.0,63.95,63.97,63.88,63.88,6911.0
2023-08-24 12:30:00,63.89,63.96,63.88,63.96,8940.0,63.89,63.96,63.88,63.96,8940.0
2023-08-24 12:40:00,63.95,63.95,63.84,63.85,12398.0,63.95,63.95,63.84,63.85,12398.0
2023-08-24 12:50:00,63.86,63.89,63.82,63.85,8922.0,63.86,63.89,63.82,63.85,8922.0
2023-08-24 13:00:00,63.85,63.9,63.82,63.87,14441.0,63.85,63.9,63.82,63.87,14441.0
2023-08-24 13:10:00,63.89,63.91,63.82,63.84,8016.0,63.89,63.91,63.82,63.84,8016.0
2023-08-24 13:20:00,63.81,63.81,63.7,63.71,14257.0,63.81,63.81,63.7,63.71,14257.0
2023-08-24 13:30:00,63.71,63.78,63.67,63.78,13278.0,63.71,63.78,63.67,63.78,13278.0
2023-08-24 13:40:00,63.78,63.82,63.72,63.72,10073.0,63.78,63.82,63.72,63.72,10073.0
2023-08-24 13:50:00,63.73,63.78,63.72,63.76,11690.0,63.73,63.78,63.72,63.76,11690.0
2023-08-24 14:00:00,63.77,63.78,63.65,63.65,12886.0,63.77,63.78,63.65,63.65,12886.0
2023-08-24 14:10:00,63.64,63.7,63.6,63.6,13475.0,63.64,63.7,63.6,63.6,13475.0
2023-08-24 14:20:00,63.6,63.66,63.58,63.62,12211.0,63.6,63.66,63.58,63.62,12211.0
2023-08-24 14:30:00,63.63,63.66,63.59,63.63,11018.0,63.63,63.66,63.59,63.63,11018.0
2023-08-24 14:40:00,63.63,63.65,63.57,63.62,16480.0,63.63,63.65,63.57,63.62,16480.0
2023-08-24 14:50:00,63.63,63.71,63.6,63.69,13734.0,63.63,63.71,63.6,63.69,13734.0
2023-08-24 15:00:00,63.68,63.84,63.65,63.82,18893.0,63.68,63.84,63.65,63.82,18893.0
2023-08-24 15:10:00,63.83,63.91,63.82,63.89,17235.0,63.83,63.91,63.82,63.89,17235.0
2023-08-24 15:20:00,63.88,63.95,63.87,63.91,16022.0,63.88,63.95,63.87,63.91,16022.0
2023-08-24 15:30:00,63.92,64.0,63.9,63.9,30464.0,63.92,64.0,63.9,63.9,30464.0
2023-08-24 15:40:00,63.9,63.95,63.85,63.91,46679.0,63.9,63.95,63.85,63.91,46679.0
2023-08-24 15:50:00,63.9,64.02,63.89,63.94,211501.0,63.9,64.02,63.89,63.94,211501.0
2023-08-25 09:30:00,64.14,64.14,63.7,63.76,22303.0,64.14,64.14,63.7,63.76,22303.0
2023-08-25 09:40:00,63.74,63.75,63.36,63.45,12633.0,63.74,63.75,63.36,63.45,12633.0
2023-08-25 09:50:00,63.44,63.46,63.17,63.21,15413.0,63.44,63.46,63.17,63.21,15413.0
2023-08-25 10:00:00,63.24,63.26,63.11,63.25,33739.0,63.24,63.26,63.11,63.25,33739.0
2023-08-25 10:10:00,63.21,63.41,63.14,63.16,16669.0,63.21,63.41,63.14,63.16,16669.0
2023-08-25 10:20:00,63.14,63.14,62.96,62.99,21229.0,63.14,63.14,62.96,62.99,21229.0
2023-08-25 10:30:00,62.98,63.13,62.92,63.07,29061.0,62.98,63.13,62.92,63.07,29061.0
2023-08-25 10:40:00,63.08,63.19,63.07,63.19,12838.0,63.08,63.19,63.07,63.19,12838.0
2023-08-25 10:50:00,63.2,63.33,63.2,63.31,8139.0,63.2,63.33,63.2,63.31,8139.0
2023-08-25 11:00:00,63.31,63.45,63.3,63.43,14534.0,63.31,63.45,63.3,63.43,14534.0
2023-08-25 11:10:00,63.45,63.56,63.32,63.39,14553.0,63.45,63.56,63.32,63.39,14553.0
2023-08-25 11:20:00,63.39,63.66,63.35,63.66,11570.0,63.39,63.66,63.35,63.66,11570.0
2023-08-25 11:30:00,63.67,63.95,63.67,63.94,20123.0,63.67,63.95,63.67,63.94,20123.0
2023-08-25 11:40:00,63.91,63.91,63.8,63.83,7909.0,63.91,63.91,63.8,63.83,7909.0
2023-08-25 11:50:00,63.84,63.86,63.78,63.8,8510.0,63.84,63.86,63.78,63.8,8510.0
2023-08-25 12:00:00,63.79,63.91,63.75,63.77,6492.0,63.79,63.91,63.75,63.77,6492.0
2023-08-25 12:10:00,63.78,63.87,63.77,63.78,5744.0,63.78,63.87,63.77,63.78,5744.0
2023-08-25 12:20:00,63.77,63.81,63.61,63.64,18339.0,63.77,63.81,63.61,63.64,18339.0
2023-08-25 12:30:00,63.64,63.74,63.64,63.69,15427.0,63.64,63.74,63.64,63.69,15427.0
2023-08-25 12:40:00,63.68,63.8,63.6,63.78,18606.0,63.68,63.8,63.6,63.78,18606.0
2023-08-25 12:50:00,63.77,63.77,63.63,63.71,10203.0,63.77,63.77,63.63,63.71,10203.0
2023-08-25 13:00:00,63.7,63.73,63.6,63.62,48790.0,63.7,63.73,63.6,63.62,48790.0
2023-08-25 13:10:00,63.6,63.71,63.59,63.68,43045.0,63.6,63.71,63.59,63.68,43045.0
2023-08-25 13:20:00,63.66,63.67,63.53,63.64,17331.0,63.66,63.67,63.53,63.64,17331.0
2023-08-25 13:30:00,63.63,63.7,63.6,63.69,14668.0,63.63,63.7,63.6,63.69,14668.0
2023-08-25 13:40:00,63.69,63.7,63.61,63.61,8561.0,63.69,63.7,63.61,63.61,8561.0
2023-08-25 13:50:00,63.6,63.72,63.56,63.72,10535.0,63.6,63.72,63.56,63.72,10535.0
2023-08-25 14:00:00,63.74,63.79,63.73,63.73,6519.0,63.74,63.79,63.73,63.73,6519.0
2023-08-25 14:10:00,63.73,63.78,63.71,63.77,9426.0,63.73,63.78,63.71,63.77,9426.0
2023-08-25 14:20:00,63.78,63.92,63.78,63.9,9790.0,63.78,63.92,63.78,63.9,9790.0
2023-08-25 14:30:00,63.9,63.92,63.77,63.79,12943.0,63.9,63.92,63.77,63.79,12943.0
2023-08-25 14:40:00,63.82,63.82,63.7,63.74,14936.0,63.82,63.82,63.7,63.74,14936.0
2023-08-25 14:50:00,63.72,63.79,63.72,63.79,13135.0,63.72,63.79,63.72,63.79,13135.0
2023-08-25 15:00:00,63.82,63.85,63.72,63.75,11179.0,63.82,63.85,63.72,63.75,11179.0
2023-08-25 15:10:00,63.74,63.79,63.71,63.73,13175.0,63.74,63.79,63.71,63.73,13175.0
2023-08-25 15:20:00,63.75,63.79,63.72,63.75,12347.0,63.75,63.79,63.72,63.75,12347.0
2023-08-25 15:30:00,63.76,63.87,63.71,63.71,24044.0,63.76,63.87,63.71,63.71,24044.0
2023-08-25 15:40:00,63.71,63.73,63.55,63.55,50929.0,63.71,63.73,63.55,63.55,50929.0
2023-08-25 15:50:00,63.55,63.56,63.39,63.47,169965.0,63.55,63.56,63.39,63.47,169965.0
2023-08-28 09:30:00,63.97,64.4,63.76,64.3,31063.0,63.97,64.4,63.76,64.3,31063.0
2023-08-28 09:40:00,64.3,64.31,64.01,64.03,40012.0,64.3,64.31,64.01,64.03,40012.0
2023-08-28 09:50:00,64.06,64.19,63.89,64.18,22991.0,64.06,64.19,63.89,64.18,22991.0
2023-08-28 10:00:00,64.18,64.22,63.91,63.96,58703.0,64.18,64.22,63.91,63.96,58703.0
2023-08-28 10:10:00,63.97,64.07,63.9,63.94,39444.0,63.97,64.07,63.9,63.94,39444.0
2023-08-28 10:20:00,63.95,63.97,63.72,63.75,40886.0,63.95,63.97,63.72,63.75,40886.0
2023-08-28 10:30:00,63.75,63.93,63.75,63.81,33429.0,63.75,63.93,63.75,63.81,33429.0
2023-08-28 10:40:00,63.81,63.87,63.75,63.78,20129.0,63.81,63.87,63.75,63.78,20129.0
2023-08-28 10:50:00,63.78,63.84,63.73,63.77,24041.0,63.78,63.84,63.73,63.77,24041.0
2023-08-28 11:00:00,63.77,63.89,63.69,63.77,171515.0,63.77,63.89,63.69,63.77,171515.0
2023-08-28 11:10:00,63.77,63.87,63.72,63.85,12328.0,63.77,63.87,63.72,63.85,12328.0
2023-08-28 11:20:00,63.84,63.95,63.84,63.92,17239.0,63.84,63.95,63.84,63.92,17239.0
2023-08-28 11:30:00,63.92,63.95,63.87,63.91,12028.0,63.92,63.95,63.87,63.91,12028.0
2023-08-28 11:40:00,63.91,63.91,63.61,63.62,18315.0,63.91,63.91,63.61,63.62,18315.0
2023-08-28 11:50:00,63.61,63.74,63.61,63.68,17407.0,63.61,63.74,63.61,63.68,17407.0
2023-08-28 12:00:00,63.69,63.72,63.65,63.66,16329.0,63.69,63.72,63.65,63.66,16329.0
2023-08-28 12:10:00,63.64,63.75,63.64,63.66,33342.0,63.64,63.75,63.64,63.66,33342.0
2023-08-28 12:20:00,63.64,63.71,63.61,63.71,44446.0,63.64,63.71,63.61,63.71,44446.0
2023-08-28 12:30:00,63.7,63.73,63.64,63.66,11469.0,63.7,63.73,63.64,63.66,11469.0
2023-08-28 12:40:00,63.65,63.79,63.65,63.75,18387.0,63.65,63.79,63.65,63.75,18387.0
2023-08-28 12:50:00,63.75,63.87,63.71,63.87,22277.0,63.75,63.87,63.71,63.87,22277.0
2023-08-28 13:00:00,63.88,63.89,63.78,63.78,26169.0,63.88,63.89,63.78,63.78,26169.0
2023-08-28 13:10:00,63.76,63.79,63.69,63.75,23956.0,63.76,63.79,63.69,63.75,23956.0
2023-08-28 13:20:00,63.75,63.83,63.75,63.83,9826.0,63.75,63.83,63.75,63.83,9826.0
2023-08-28 13:30:00,63.8,63.98,63.8,63.93,21965.0,63.8,63.98,63.8,63.93,21965.0
2023-08-28 13:40:00,63.95,64.02,63.89,63.93,10595.0,63.95,64.02,63.89,63.93,10595.0
2023-08-28 13:50:00,63.93,63.95,63.84,63.9,17777.0,63.93,63.95,63.84,63.9,17777.0
2023-08-28 14:00:00,63.9,63.92,63.85,63.88,16168.0,63.9,63.92,63.85,63.88,16168.0
2023-08-28 14:10:00,63.87,63.9,63.83,63.84,16892.0,63.87,63.9,63.83,63.84,16892.0
2023-08-28 14:20:00,63.81,63.83,63.75,63.8,18080.0,63.81,63.83,63.75,63.8,18080.0
2023-08-28 14:30:00,63.8,63.95,63.8,63.89,20173.0,63.8,63.95,63.8,63.89,20173.0
2023-08-28 14:40:00,63.89,63.95,63.88,63.89,18609.0,63.89,63.95,63.88,63.89,18609.0
2023-08-28 14:50:00,63.91,63.97,63.88,63.96,24229.0,63.91,63.97,63.88,63.96,24229.0
2023-08-28 15:00:00,63.96,64.08,63.94,64.06,28201.0,63.96,64.08,63.94,64.06,28201.0
2023-08-28 15:10:00,64.06,64.07,63.96,63.96,31446.0,64.06,64.07,63.96,63.96,31446.0
2023-08-28 15:20:00,63.96,64.07,63.91,64.02,48924.0,63.96,64.07,63.91,64.02,48924.0
2023-08-28 15:30:00,64.03,64.08,63.99,63.99,32575.0,64.03,64.08,63.99,63.99,32575.0
2023-08-28 15:40:00,63.99,64.21,63.95,64.06,56940.0,63.99,64.21,63.95,64.06,56940.0
2023-08-28 15:50:00,64.05,64.1,63.98,64.01,222411.0,64.05,64.1,63.98,64.01,222411.0
2023-08-29 09:30:00,64.2,64.24,64.06,64.07,30559.0,64.2,64.24,64.06,64.07,30559.0
2023-08-29 09:40:00,64.1,64.15,63.99,64.05,46796.0,64.1,64.15,63.99,64.05,46796.0
2023-08-29 09:50:00,64.06,64.37,64.02,64.2,33247.0,64.06,64.37,64.02,64.2,33247.0
2023-08-29 10:00:00,64.2,64.3,64.09,64.23,51493.0,64.2,64.3,64.09,64.23,51493.0
2023-08-29 10:10:00,64.22,64.3,64.16,64.27,15782.0,64.22,64.3,64.16,64.27,15782.0
2023-08-29 10:20:00,64.29,64.29,64.15,64.16,7881.0,64.29,64.29,64.15,64.16,7881.0
2023-08-29 10:30:00,64.16,64.31,64.13,64.14,18953.0,64.16,64.31,64.13,64.14,18953.0
2023-08-29 10:40:00,64.13,64.16,63.94,63.98,27417.0,64.13,64.16,63.94,63.98,27417.0
2023-08-29 10:50:00,63.98,64.05,63.94,64.01,11553.0,63.98,64.05,63.94,64.01,11553.0
2023-08-29 11:00:00,64.02,64.06,63.98,64.03,11598.0,64.02,64.06,63.98,64.03,11598.0
2023-08-29 11:10:00,64.03,64.04,63.94,63.96,11908.0,64.03,64.04,63.94,63.96,11908.0
2023-08-29 11:20:00,63.96,63.96,63.87,63.95,13742.0,63.96,63.96,63.87,63.95,13742.0
2023-08-29 11:30:00,63.97,64.0,63.91,64.0,7656.0,63.97,64.0,63.91,64.0,7656.0
2023-08-29 11:40:00,64.01,64.11,64.0,64.04,9133.0,64.01,64.11,64.0,64.04,9133.0
2023-08-29 11:50:00,64.04,64.11,64.03,64.08,12243.0,64.04,64.11,64.03,64.08,12243.0
2023-08-29 12:00:00,64.09,64.27,64.09,64.27,7906.0,64.09,64.27,64.09,64.27,7906.0
2023-08-29 12:10:00,64.26,64.37,64.23,64.33,20859.0,64.26,64.37,64.23,64.33,20859.0
2023-08-29 12:20:00,64.35,64.43,64.35,64.4,9617.0,64.35,64.43,64.35,64.4,9617.0
2023-08-29 12:30:00,64.4,64.42,64.35,64.35,20148.0,64.4,64.42,64.35,64.35,20148.0
2023-08-29 12:40:00,64.34,64.37,64.27,64.29,10317.0,64.34,64.37,64.27,64.29,10317.0
2023-08-29 12:50:00,64.26,64.28,64.23,64.28,9491.0,64.26,64.28,64.23,64.28,9491.0
2023-08-29 13:00:00,64.27,64.33,64.27,64.31,8929.0,64.27,64.33,64.27,64.31,8929.0
2023-08-29 13:10:00,64.31,64.33,64.3,64.33,8182.0,64.31,64.33,64.3,64.33,8182.0
2023-08-29 13:20:00,64.34,64.43,64.32,64.39,14742.0,64.34,64.43,64.32,64.39,14742.0
2023-08-29 13:30:00,64.4,64.44,64.38,64.44,8225.0,64.4,64.44,64.38,64.44,8225.0
2023-08-29 13:40:00,64.44,64.49,64.42,64.47,13007.0,64.44,64.49,64.42,64.47,13007.0
2023-08-29 13:50:00,64.48,64.53,64.42,64.44,19018.0,64.48,64.53,64.42,64.44,19018.0
2023-08-29 14:00:00,64.45,64.47,64.41,64.45,10620.0,64.45,64.47,64.41,64.45,10620.0
2023-08-29 14:10:00,64.45,64.46,64.32,64.32,23353.0,64.45,64.46,64.32,64.32,23353.0
2023-08-29 14:20:00,64.33,64.37,64.24,64.26,13359.0,64.33,64.37,64.24,64.26,13359.0
2023-08-29 14:30:00,64.25,64.36,64.25,64.32,13819.0,64.25,64.36,64.25,64.32,13819.0
2023-08-29 14:40:00,64.34,64.37,64.3,64.33,21920.0,64.34,64.37,64.3,64.33,21920.0
2023-08-29 14:50:00,64.33,64.34,64.27,64.28,20311.0,64.33,64.34,64.27,64.28,20311.0
2023-08-29 15:00:00,64.28,64.3,64.17,64.19,31602.0,64.28,64.3,64.17,64.19,31602.0
2023-08-29 15:10:00,64.18,64.19,64.12,64.17,17446.0,64.18,64.19,64.12,64.17,17446.0
2023-08-29 15:20:00,64.17,64.25,64.15,64.23,23557.0,64.17,64.25,64.15,64.23,23557.0
2023-08-29 15:30:00,64.23,64.3,64.23,64.28,34132.0,64.23,64.3,64.23,64.28,34132.0
2023-08-29 15:40:00,64.28,64.42,64.24,64.36,55469.0,64.28,64.42,64.24,64.36,55469.0
2023-08-29 15:50:00,64.37,64.47,64.29,64.44,240529.0,64.37,64.47,64.29,64.44,240529.0
2023-08-30 09:30:00,63.72,64.12,63.58,63.88,91110.0,63.72,64.12,63.58,63.88,91110.0
2023-08-30 09:40:00,63.94,64.15,63.86,64.08,29612.0,63.94,64.15,63.86,64.08,29612.0
2023-08-30 09:50:00,64.12,64.18,63.7,63.83,38149.0,64.12,64.18,63.7,63.83,38149.0
2023-08-30 10:00:00,63.81,64.07,63.81,63.99,33571.0,63.81,64.07,63.81,63.99,33571.0
2023-08-30 10:10:00,64.01,64.03,63.82,63.88,14667.0,64.01,64.03,63.82,63.88,14667.0
2023-08-30 10:20:00,63.9,63.93,63.74,63.76,12400.0,63.9,63.93,63.74,63.76,12400.0
2023-08-30 10:30:00,63.75,63.84,63.69,63.7,13482.0,63.75,63.84,63.69,63.7,13482.0
2023-08-30 10:40:00,63.73,63.77,63.7,63.76,10418.0,63.73,63.77,63.7,63.76,10418.0
2023-08-30 10:50:00,63.77,63.93,63.7,63.85,30870.0,63.77,63.93,63.7,63.85,30870.0
2023-08-30 11:00:00,63.89,63.97,63.83,63.86,22289.0,63.89,63.97,63.83,63.86,22289.0
2023-08-30 11:10:00,63.86,63.86,63.74,63.77,21706.0,63.86,63.86,63.74,63.77,21706.0
2023-08-30 11:20:00,63.77,63.81,63.67,63.69,20793.0,63.77,63.81,63.67,63.69,20793.0
2023-08-30 11:30:00,63.69,63.74,63.66,63.67,20953.0,63.69,63.74,63.66,63.67,20953.0
2023-08-30 11:40:00,63.67,63.71,63.6,63.66,43647.0,63.67,63.71,63.6,63.66,43647.0
2023-08-30 11:50:00,63.66,63.75,63.61,63.68,25427.0,63.66,63.75,63.61,63.68,25427.0
2023-08-30 12:00:00,63.68,63.7,63.61,63.67,19453.0,63.68,63.7,63.61,63.67,19453.0
2023-08-30 12:10:00,63.67,63.76,63.64,63.72,30000.0,63.67,63.76,63.64,63.72,30000.0
2023-08-30 12:20:00,63.71,63.71,63.6,63.65,36387.0,63.71,63.71,63.6,63.65,36387.0
2023-08-30 12:30:00,63.65,63.71,63.62,63.63,37052.0,63.65,63.71,63.62,63.63,37052.0
2023-08-30 12:40:00,63.63,63.68,63.61,63.63,34453.0,63.63,63.68,63.61,63.63,34453.0
2023-08-30 12:50:00,63.62,63.64,63.56,63.63,22327.0,63.62,63.64,63.56,63.63,22327.0
2023-08-30 13:00:00,63.63,63.64,63.58,63.58,20876.0,63.63,63.64,63.58,63.58,20876.0
2023-08-30 13:10:00,63.58,63.6,63.51,63.55,86337.0,63.58,63.6,63.51,63.55,86337.0
2023-08-30 13:20:00,63.55,63.55,63.44,63.44,18713.0,63.55,63.55,63.44,63.44,18713.0
2023-08-30 13:30:00,63.44,63.49,63.43,63.48,17002.0,63.44,63.49,63.43,63.48,17002.0
2023-08-30 13:40:00,63.49,63.49,63.37,63.4,24147.0,63.49,63.49,63.37,63.4,24147.0
2023-08-30 13:50:00,63.39,63.39,63.19,63.24,47127.0,63.39,63.39,63.19,63.24,47127.0
2023-08-30 14:00:00,63.24,63.31,63.19,63.3,62898.0,63.24,63.31,63.19,63.3,62898.0
2023-08-30 14:10:00,63.3,63.33,63.26,63.3,20713.0,63.3,63.33,63.26,63.3,20713.0
2023-08-30 14:20:00,63.3,63.3,63.18,63.25,31079.0,63.3,63.3,63.18,63.25,31079.0
2023-08-30 14:30:00,63.25,63.28,63.19,63.26,19804.0,63.25,63.28,63.19,63.26,19804.0
2023-08-30 14:40:00,63.27,63.27,63.19,63.2,31044.0,63.27,63.27,63.19,63.2,31044.0
2023-08-30 14:50:00,63.21,63.23,63.17,63.18,25657.0,63.21,63.23,63.17,63.18,25657.0
2023-08-30 15:00:00,63.18,63.22,63.16,63.17,37107.0,63.18,63.22,63.16,63.17,37107.0
2023-08-30 15:10:00,63.17,63.18,63.02,63.02,58546.0,63.17,63.18,63.02,63.02,58546.0
2023-08-30 15:20:00,63.02,63.07,62.97,63.04,262157.0,63.02,63.07,62.97,63.04,262157.0
2023-08-30 15:30:00,63.03,63.04,62.9,62.94,98704.0,63.03,63.04,62.9,62.94,98704.0
2023-08-30 15:40:00,62.93,62.97,62.75,62.75,161237.0,62.93,62.97,62.75,62.75,161237.0
2023-08-30 15:50:00,62.76,62.84,62.61,62.72,695917.0,62.76,62.84,62.61,62.72,695917.0
2023-08-31 09:30:00,63.2,63.37,63.01,63.16,59016.0,63.2,63.37,63.01,63.16,59016.0
2023-08-31 09:40:00,63.14,63.16,62.9,63.03,75832.0,63.14,63.16,62.9,63.03,75832.0
2023-08-31 09:50:00,63.04,63.04,62.86,62.95,34525.0,63.04,63.04,62.86,62.95,34525.0
2023-08-31 10:00:00,62.92,63.03,62.89,62.92,35351.0,62.92,63.03,62.89,62.92,35351.0
2023-08-31 10:10:00,62.92,63.0,62.88,62.93,79563.0,62.92,63.0,62.88,62.93,79563.0
2023-08-31 10:20:00,62.92,62.97,62.88,62.95,36904.0,62.92,62.97,62.88,62.95,36904.0
2023-08-31 10:30:00,62.95,62.98,62.9,62.93,14059.0,62.95,62.98,62.9,62.93,14059.0
2023-08-31 10:40:00,62.93,62.96,62.89,62.9,24653.0,62.93,62.96,62.89,62.9,24653.0
2023-08-31 10:50:00,62.9,62.9,62.8,62.86,32512.0,62.9,62.9,62.8,62.86,32512.0
2023-08-31 11:00:00,62.84,62.88,62.82,62.85,12735.0,62.84,62.88,62.82,62.85,12735.0
2023-08-31 11:10:00,62.85,62.85,62.69,62.75,14269.0,62.85,62.85,62.69,62.75,14269.0
2023-08-31 11:20:00,62.76,62.76,62.62,62.73,40561.0,62.76,62.76,62.62,62.73,40561.0
2023-08-31 11:30:00,62.69,62.7,62.56,62.58,17699.0,62.69,62.7,62.56,62.58,17699.0
2023-08-31 11:40:00,62.58,62.58,62.48,62.54,19828.0,62.58,62.58,62.48,62.54,19828.0
2023-08-31 11:50:00,62.54,62.54,62.42,62.44,10514.0,62.54,62.54,62.42,62.44,10514.0
2023-08-31 12:00:00,62.44,62.49,62.37,62.42,20392.0,62.44,62.49,62.37,62.42,20392.0
2023-08-31 12:10:00,62.41,62.42,62.23,62.29,27711.0,62.41,62.42,62.23,62.29,27711.0
2023-08-31 12:20:00,62.29,62.33,62.23,62.24,21868.0,62.29,62.33,62.23,62.24,21868.0
2023-08-31 12:30:00,62.23,62.24,62.07,62.1,31699.0,62.23,62.24,62.07,62.1,31699.0
2023-08-31 12:40:00,62.1,62.2,62.09,62.2,25844.0,62.1,62.2,62.09,62.2,25844.0
2023-08-31 12:50:00,62.19,62.2,62.04,62.04,22927.0,62.19,62.2,62.04,62.04,22927.0
2023-08-31 13:00:00,62.04,62.05,61.97,62.02,14461.0,62.04,62.05,61.97,62.02,14461.0
2023-08-31 13:10:00,62.03,62.07,62.0,62.0,13989.0,62.03,62.07,62.0,62.0,13989.0
2023-08-31 13:20:00,61.99,62.03,61.92,61.92,10915.0,61.99,62.03,61.92,61.92,10915.0
2023-08-31 13:30:00,61.93,62.11,61.88,62.01,23853.0,61.93,62.11,61.88,62.01,23853.0
2023-08-31 13:40:00,62.0,62.04,61.89,61.9,16884.0,62.0,62.04,61.89,61.9,16884.0
2023-08-31 13:50:00,61.91,62.01,61.83,61.95,33863.0,61.91,62.01,61.83,61.95,33863.0
2023-08-31 14:00:00,61.96,61.98,61.86,61.97,25289.0,61.96,61.98,61.86,61.97,25289.0
2023-08-31 14:10:00,61.96,61.99,61.89,61.97,16152.0,61.96,61.99,61.89,61.97,16152.0
2023-08-31 14:20:00,61.99,62.13,61.96,61.99,100623.0,61.99,62.13,61.96,61.99,100623.0
2023-08-31 14:30:00,62.0,62.08,61.96,62.0,43237.0,62.0,62.08,61.96,62.0,43237.0
2023-08-31 14:40:00,61.98,62.0,61.84,61.88,44734.0,61.98,62.0,61.84,61.88,44734.0
2023-08-31 14:50:00,61.85,61.86,61.75,61.78,42908.0,61.85,61.86,61.75,61.78,42908.0
2023-08-31 15:00:00,61.79,61.89,61.75,61.87,54682.0,61.79,61.89,61.75,61.87,54682.0
2023-08-31 15:10:00,61.87,61.95,61.83,61.89,76077.0,61.87,61.95,61.83,61.89,76077.0
2023-08-31 15:20:00,61.89,61.9,61.82,61.88,29536.0,61.89,61.9,61.82,61.88,29536.0
2023-08-31 15:30:00,61.89,61.91,61.8,61.89,41606.0,61.89,61.91,61.8,61.89,41606.0
2023-08-31 15:40:00,61.9,61.93,61.76,61.86,137957.0,61.9,61.93,61.76,61.86,137957.0
2023-08-31 15:50:00,61.85,61.9,61.63,61.64,444526.0,61.85,61.9,61.63,61.64,444526.0
2023-09-01 09:30:00,61.95,62.0,61.61,61.66,43761.0,61.95,62.0,61.61,61.66,43761.0
2023-09-01 09:40:00,61.66,61.72,61.52,61.65,33068.0,61.66,61.72,61.52,61.65,33068.0
2023-09-01 09:50:00,61.66,61.66,61.49,61.51,15094.0,61.66,61.66,61.49,61.51,15094.0
2023-09-01 10:00:00,61.5,61.55,61.39,61.51,23518.0,61.5,61.55,61.39,61.51,23518.0
2023-09-01 10:10:00,61.52,61.56,61.46,61.52,46023.0,61.52,61.56,61.46,61.52,46023.0
2023-09-01 10:20:00,61.53,61.61,61.44,61.48,42752.0,61.53,61.61,61.44,61.48,42752.0
2023-09-01 10:30:00,61.5,61.54,61.45,61.52,33068.0,61.5,61.54,61.45,61.52,33068.0
2023-09-01 10:40:00,61.52,61.56,61.37,61.4,44548.0,61.52,61.56,61.37,61.4,44548.0
2023-09-01 10:50:00,61.39,61.44,61.31,61.35,16329.0,61.39,61.44,61.31,61.35,16329.0
2023-09-01 11:00:00,61.36,61.42,61.31,61.41,52874.0,61.36,61.42,61.31,61.41,52874.0
2023-09-01 11:10:00,61.4,61.4,61.19,61.27,23334.0,61.4,61.4,61.19,61.27,23334.0
2023-09-01 11:20:00,61.26,61.26,61.05,61.07,81654.0,61.26,61.26,61.05,61.07,81654.0
2023-09-01 11:30:00,61.08,61.15,61.04,61.07,16040.0,61.08,61.15,61.04,61.07,16040.0
2023-09-01 11:40:00,61.07,61.08,60.9,60.91,57162.0,61.07,61.08,60.9,60.91,57162.0
2023-09-01 11:50:00,60.91,60.97,60.84,60.95,29458.0,60.91,60.97,60.84,60.95,29458.0
2023-09-01 12:00:00,60.96,60.96,60.83,60.91,25844.0,60.96,60.96,60.83,60.91,25844.0
2023-09-01 12:10:00,60.92,61.07,60.92,60.98,26793.0,60.92,61.07,60.92,60.98,26793.0
2023-09-01 12:20:00,60.98,61.0,60.89,60.94,21041.0,60.98,61.0,60.89,60.94,21041.0
2023-09-01 12:30:00,60.94,61.01,60.93,60.98,21388.0,60.94,61.01,60.93,60.98,21388.0
2023-09-01 12:40:00,60.98,61.0,60.91,61.0,40199.0,60.98,61.0,60.91,61.0,40199.0
2023-09-01 12:50:00,60.99,61.04,60.93,60.95,32944.0,60.99,61.04,60.93,60.95,32944.0
2023-09-01 13:00:00,60.94,60.98,60.91,60.97,26808.0,60.94,60.98,60.91,60.97,26808.0
2023-09-01 13:10:00,60.96,60.96,60.88,60.89,12679.0,60.96,60.96,60.88,60.89,12679.0
2023-09-01 13:20:00,60.89,60.98,60.85,60.92,105101.0,60.89,60.98,60.85,60.92,105101.0
2023-09-01 13:30:00,60.94,61.09,60.86,61.06,46319.0,60.94,61.09,60.86,61.06,46319.0
2023-09-01 13:40:00,61.08,61.12,61.06,61.06,29413.0,61.08,61.12,61.06,61.06,29413.0
2023-09-01 13:50:00,61.06,61.11,61.02,61.04,22994.0,61.06,61.11,61.02,61.04,22994.0
2023-09-01 14:00:00,61.03,61.09,61.02,61.07,26130.0,61.03,61.09,61.02,61.07,26130.0
2023-09-01 14:10:00,61.07,61.07,60.98,61.0,40283.0,61.07,61.07,60.98,61.0,40283.0
2023-09-01 14:20:00,60.99,61.06,60.94,61.05,137000.0,60.99,61.06,60.94,61.05,137000.0
2023-09-01 14:30:00,61.05,61.07,61.0,61.0,56509.0,61.05,61.07,61.0,61.0,56509.0
2023-09-01 14:40:00,61.01,61.08,60.99,61.02,35056.0,61.01,61.08,60.99,61.02,35056.0
2023-09-01 14:50:00,61.02,61.07,60.98,61.0,54276.0,61.02,61.07,60.98,61.0,54276.0
2023-09-01 15:00:00,61.0,61.15,60.95,61.13,140532.0,61.0,61.15,60.95,61.13,140532.0
2023-09-01 15:10:00,61.11,61.2,61.03,61.04,64468.0,61.11,61.2,61.03,61.04,64468.0
2023-09-01 15:20:00,61.04,61.09,61.03,61.06,44411.0,61.04,61.09,61.03,61.06,44411.0
2023-09-01 15:30:00,61.06,61.1,60.98,61.0,107773.0,61.06,61.1,60.98,61.0,107773.0
2023-09-01 15:40:00,61.0,61.06,60.92,60.95,137519.0,61.0,61.06,60.92,60.95,137519.0
2023-09-01 15:50:00,60.95,61.31,60.89,61.26,793308.0,60.95,61.31,60.89,61.26,793308.0
2023-09-05 09:30:00,61.41,61.96,61.31,61.92,170009.0,61.41,61.96,61.31,61.92,170009.0
2023-09-05 09:40:00,61.94,62.24,61.88,61.92,72449.0,61.94,62.24,61.88,61.92,72449.0
2023-09-05 09:50:00,61.92,62.06,61.77,61.98,82792.0,61.92,62.06,61.77,61.98,82792.0
2023-09-05 10:00:00,61.97,62.28,61.97,62.08,118408.0,61.97,62.28,61.97,62.08,118408.0
2023-09-05 10:10:00,62.08,62.22,62.0,62.05,100045.0,62.08,62.22,62.0,62.05,100045.0
2023-09-05 10:20:00,62.05,62.16,62.04,62.15,50714.0,62.05,62.16,62.04,62.15,50714.0
2023-09-05 10:30:00,62.15,62.19,61.86,61.92,54960.0,62.15,62.19,61.86,61.92,54960.0
2023-09-05 10:40:00,61.94,61.97,61.77,61.84,112422.0,61.94,61.97,61.77,61.84,112422.0
2023-09-05 10:50:00,61.84,61.95,61.79,61.83,39004.0,61.84,61.95,61.79,61.83,39004.0
2023-09-05 11:00:00,61.83,61.87,61.57,61.76,48350.0,61.83,61.87,61.57,61.76,48350.0
2023-09-05 11:10:00,61.75,61.79,61.5,61.55,29256.0,61.75,61.79,61.5,61.55,29256.0
2023-09-05 11:20:00,61.55,61.69,61.54,61.61,49479.0,61.55,61.69,61.54,61.61,49479.0
2023-09-05 11:30:00,61.61,61.68,61.57,61.68,35442.0,61.61,61.68,61.57,61.68,35442.0
2023-09-05 11:40:00,61.66,61.81,61.59,61.8,43845.0,61.66,61.81,61.59,61.8,43845.0
2023-09-05 11:50:00,61.8,62.01,61.8,61.99,45129.0,61.8,62.01,61.8,61.99,45129.0
2023-09-05 12:00:00,62.01,62.1,61.97,62.05,43577.0,62.01,62.1,61.97,62.05,43577.0
2023-09-05 12:10:00,62.07,62.12,62.02,62.07,22564.0,62.07,62.12,62.02,62.07,22564.0
2023-09-05 12:20:00,62.08,62.1,61.95,61.99,29861.0,62.08,62.1,61.95,61.99,29861.0
2023-09-05 12:30:00,61.99,62.07,61.94,61.94,41017.0,61.99,62.07,61.94,61.94,41017.0
2023-09-05 12:40:00,61.94,61.97,61.92,61.95,22827.0,61.94,61.97,61.92,61.95,22827.0
2023-09-05 12:50:00,61.95,61.96,61.84,61.87,21787.0,61.95,61.96,61.84,61.87,21787.0
2023-09-05 13:00:00,61.86,61.86,61.8,61.83,25940.0,61.86,61.86,61.8,61.83,25940.0
2023-09-05 13:10:00,61.84,62.04,61.75,61.98,47659.0,61.84,62.04,61.75,61.98,47659.0
2023-09-05 13:20:00,61.98,62.01,61.95,61.99,21798.0,61.98,62.01,61.95,61.99,21798.0
2023-09-05 13:30:00,61.99,62.07,61.93,61.96,44946.0,61.99,62.07,61.93,61.96,44946.0
2023-09-05 13:40:00,61.97,62.1,61.96,62.08,27890.0,61.97,62.1,61.96,62.08,27890.0
2023-09-05 13:50:00,62.08,62.17,62.03,62.09,48870.0,62.08,62.17,62.03,62.09,48870.0
2023-09-05 14:00:00,62.09,62.09,61.99,61.99,19813.0,62.09,62.09,61.99,61.99,19813.0
2023-09-05 14:10:00,61.99,61.99,61.82,61.95,44090.0,61.99,61.99,61.82,61.95,44090.0
2023-09-05 14:20:00,61.95,62.03,61.93,62.02,27932.0,61.95,62.03,61.93,62.02,27932.0
2023-09-05 14:30:00,62.01,62.06,61.96,62.05,55974.0,62.01,62.06,61.96,62.05,55974.0
2023-09-05 14:40:00,62.03,62.07,61.99,62.0,39829.0,62.03,62.07,61.99,62.0,39829.0
2023-09-05 14:50:00,62.01,62.06,61.96,62.05,37599.0,62.01,62.06,61.96,62.05,37599.0
2023-09-05 15:00:00,62.05,62.14,62.04,62.13,40916.0,62.05,62.14,62.04,62.13,40916.0
2023-09-05 15:10:00,62.14,62.14,62.03,62.03,56048.0,62.14,62.14,62.03,62.03,56048.0
2023-09-05 15:20:00,62.03,62.16,61.98,62.15,69577.0,62.03,62.16,61.98,62.15,69577.0
2023-09-05 15:30:00,62.14,62.17,62.05,62.08,85118.0,62.14,62.17,62.05,62.08,85118.0
2023-09-05 15:40:00,62.07,62.09,62.0,62.04,100581.0,62.07,62.09,62.0,62.04,100581.0
2023-09-05 15:50:00,62.03,62.03,61.82,61.87,337450.0,62.03,62.03,61.82,61.87,337450.0
2023-09-06 09:30:00,62.5,63.72,62.5,63.17,332431.0,62.5,63.72,62.5,63.17,332431.0
2023-09-06 09:40:00,63.21,63.6,62.92,62.92,130050.0,63.21,63.6,62.92,62.92,130050.0
2023-09-06 09:50:00,62.9,63.14,62.64,63.01,191839.0,62.9,63.14,62.64,63.01,191839.0
2023-09-06 10:00:00,63.01,63.25,62.95,63.08,93269.0,63.01,63.25,62.95,63.08,93269.0
2023-09-06 10:10:00,63.06,63.43,63.03,63.39,108507.0,63.06,63.43,63.03,63.39,108507.0
2023-09-06 10:20:00,63.39,63.48,63.27,63.43,102384.0,63.39,63.48,63.27,63.43,102384.0
2023-09-06 10:30:00,63.42,63.54,63.27,63.54,232903.0,63.42,63.54,63.27,63.54,232903.0
2023-09-06 10:40:00,63.55,63.59,63.44,63.55,70259.0,63.55,63.59,63.44,63.55,70259.0
2023-09-06 10:50:00,63.55,63.73,63.52,63.69,58926.0,63.55,63.73,63.52,63.69,58926.0
2023-09-06 11:00:00,63.7,63.98,63.67,63.97,120435.0,63.7,63.98,63.67,63.97,120435.0
2023-09-06 11:10:00,63.98,64.12,63.98,64.03,98551.0,63.98,64.12,63.98,64.03,98551.0
2023-09-06 11:20:00,64.02,64.09,63.87,64.02,56670.0,64.02,64.09,63.87,64.02,56670.0
2023-09-06 11:30:00,64.01,64.06,63.86,63.86,70406.0,64.01,64.06,63.86,63.86,70406.0
2023-09-06 11:40:00,63.86,63.86,63.65,63.7,54469.0,63.86,63.86,63.65,63.7,54469.0
2023-09-06 11:50:00,63.7,63.87,63.69,63.79,112288.0,63.7,63.87,63.69,63.79,112288.0
2023-09-06 12:00:00,63.78,63.8,63.66,63.8,54737.0,63.78,63.8,63.66,63.8,54737.0
2023-09-06 12:10:00,63.8,63.8,63.69,63.76,71558.0,63.8,63.8,63.69,63.76,71558.0
2023-09-06 12:20:00,63.75,63.92,63.74,63.82,74453.0,63.75,63.92,63.74,63.82,74453.0
2023-09-06 12:30:00,63.84,63.9,63.79,63.85,39987.0,63.84,63.9,63.79,63.85,39987.0
2023-09-06 12:40:00,63.85,63.85,63.4,63.46,54248.0,63.85,63.85,63.4,63.46,54248.0
2023-09-06 12:50:00,63.46,63.48,63.27,63.33,29587.0,63.46,63.48,63.27,63.33,29587.0
2023-09-06 13:00:00,63.35,63.35,63.1,63.18,26499.0,63.35,63.35,63.1,63.18,26499.0
2023-09-06 13:10:00,63.17,63.47,63.15,63.41,42580.0,63.17,63.47,63.15,63.41,42580.0
2023-09-06 13:20:00,63.4,63.4,63.19,63.23,21552.0,63.4,63.4,63.19,63.23,21552.0
2023-09-06 13:30:00,63.21,63.48,63.21,63.47,34374.0,63.21,63.48,63.21,63.47,34374.0
2023-09-06 13:40:00,63.49,63.52,63.35,63.38,38614.0,63.49,63.52,63.35,63.38,38614.0
2023-09-06 13:50:00,63.38,63.38,63.22,63.33,27056.0,63.38,63.38,63.22,63.33,27056.0
2023-09-06 14:00:00,63.33,63.33,63.15,63.2,18170.0,63.33,63.33,63.15,63.2,18170.0
2023-09-06 14:10:00,63.18,63.3,63.12,63.3,27070.0,63.18,63.3,63.12,63.3,27070.0
2023-09-06 14:20:00,63.3,63.35,63.25,63.29,19495.0,63.3,63.35,63.25,63.29,19495.0
2023-09-06 14:30:00,63.29,63.46,63.26,63.45,106871.0,63.29,63.46,63.26,63.45,106871.0
2023-09-06 14:40:00,63.44,63.74,63.42,63.67,82699.0,63.44,63.74,63.42,63.67,82699.0
2023-09-06 14:50:00,63.67,63.8,63.62,63.7,56341.0,63.67,63.8,63.62,63.7,56341.0
2023-09-06 15:00:00,63.71,63.74,63.53,63.54,35117.0,63.71,63.74,63.53,63.54,35117.0
2023-09-06 15:10:00,63.54,63.65,63.47,63.56,49951.0,63.54,63.65,63.47,63.56,49951.0
2023-09-06 15:20:00,63.57,63.64,63.55,63.6,33015.0,63.57,63.64,63.55,63.6,33015.0
2023-09-06 15:30:00,63.6,63.69,63.48,63.53,124266.0,63.6,63.69,63.48,63.53,124266.0
2023-09-06 15:40:00,63.53,63.53,63.39,63.52,103791.0,63.53,63.53,63.39,63.52,103791.0
2023-09-06 15:50:00,63.53,63.53,63.31,63.31,338026.0,63.53,63.53,63.31,63.31,338026.0
2023-09-07 09:30:00,63.7,64.21,63.49,64.17,63548.0,63.7,64.21,63.49,64.17,63548.0
2023-09-07 09:40:00,64.14,64.79,64.11,64.72,158642.0,64.14,64.79,64.11,64.72,158642.0
2023-09-07 09:50:00,64.73,65.0,64.47,64.99,141703.0,64.73,65.0,64.47,64.99,141703.0
2023-09-07 10:00:00,64.99,65.28,64.96,65.19,288665.0,64.99,65.28,64.96,65.19,288665.0
2023-09-07 10:10:00,65.2,65.29,64.99,65.1,120563.0,65.2,65.29,64.99,65.1,120563.0
2023-09-07 10:20:00,65.09,65.68,65.04,65.67,154042.0,65.09,65.68,65.04,65.67,154042.0
2023-09-07 10:30:00,65.67,65.88,65.67,65.87,197718.0,65.67,65.88,65.67,65.87,197718.0
2023-09-07 10:40:00,65.87,65.88,65.57,65.66,102152.0,65.87,65.88,65.57,65.66,102152.0
2023-09-07 10:50:00,65.64,65.82,65.63,65.77,75835.0,65.64,65.82,65.63,65.77,75835.0
2023-09-07 11:00:00,65.77,66.28,65.77,66.28,119690.0,65.77,66.28,65.77,66.28,119690.0
2023-09-07 11:10:00,66.28,66.34,66.16,66.26,119944.0,66.28,66.34,66.16,66.26,119944.0
2023-09-07 11:20:00,66.25,66.36,66.07,66.29,177194.0,66.25,66.36,66.07,66.29,177194.0
2023-09-07 11:30:00,66.3,66.74,66.3,66.71,100941.0,66.3,66.74,66.3,66.71,100941.0
2023-09-07 11:40:00,66.72,67.13,66.7,67.09,107890.0,66.72,67.13,66.7,67.09,107890.0
2023-09-07 11:50:00,67.09,67.1,66.73,66.77,166554.0,67.09,67.1,66.73,66.77,166554.0
2023-09-07 12:00:00,66.78,67.0,66.71,66.9,107231.0,66.78,67.0,66.71,66.9,107231.0
2023-09-07 12:10:00,66.89,66.91,66.56,66.79,70962.0,66.89,66.91,66.56,66.79,70962.0
2023-09-07 12:20:00,66.79,66.96,66.74,66.84,55982.0,66.79,66.96,66.74,66.84,55982.0
2023-09-07 12:30:00,66.83,66.87,66.74,66.87,54712.0,66.83,66.87,66.74,66.87,54712.0
2023-09-07 12:40:00,66.87,67.0,66.81,66.9,98235.0,66.87,67.0,66.81,66.9,98235.0
2023-09-07 12:50:00,66.91,66.91,66.52,66.66,42188.0,66.91,66.91,66.52,66.66,42188.0
2023-09-07 13:00:00,66.66,66.77,66.58,66.75,38677.0,66.66,66.77,66.58,66.75,38677.0
2023-09-07 13:10:00,66.74,66.74,66.55,66.64,37876.0,66.74,66.74,66.55,66.64,37876.0
2023-09-07 13:20:00,66.64,66.64,66.3,66.37,139888.0,66.64,66.64,66.3,66.37,139888.0
2023-09-07 13:30:00,66.37,66.39,66.1,66.1,98237.0,66.37,66.39,66.1,66.1,98237.0
2023-09-07 13:40:00,66.13,66.32,66.1,66.32,33977.0,66.13,66.32,66.1,66.32,33977.0
2023-09-07 13:50:00,66.32,66.38,66.3,66.34,41590.0,66.32,66.38,66.3,66.34,41590.0
2023-09-07 14:00:00,66.35,66.44,66.32,66.41,40392.0,66.35,66.44,66.32,66.41,40392.0
2023-09-07 14:10:00,66.43,66.46,66.36,66.45,40144.0,66.43,66.46,66.36,66.45,40144.0
2023-09-07 14:20:00,66.44,66.44,66.26,66.32,45046.0,66.44,66.44,66.26,66.32,45046.0
2023-09-07 14:30:00,66.32,66.32,66.17,66.25,75120.0,66.32,66.32,66.17,66.25,75120.0
2023-09-07 14:40:00,66.26,66.34,66.24,66.33,40230.0,66.26,66.34,66.24,66.33,40230.0
2023-09-07 14:50:00,66.34,66.44,66.32,66.43,53539.0,66.34,66.44,66.32,66.43,53539.0
2023-09-07 15:00:00,66.44,66.58,66.44,66.52,60320.0,66.44,66.58,66.44,66.52,60320.0
2023-09-07 15:10:00,66.51,66.65,66.42,66.56,114330.0,66.51,66.65,66.42,66.56,114330.0
2023-09-07 15:20:00,66.57,66.58,66.32,66.36,120047.0,66.57,66.58,66.32,66.36,120047.0
2023-09-07 15:30:00,66.36,66.45,66.29,66.37,135733.0,66.36,66.45,66.29,66.37,135733.0
2023-09-07 15:40:00,66.37,66.56,66.29,66.51,280644.0,66.37,66.56,66.29,66.51,280644.0
2023-09-07 15:50:00,66.49,66.59,66.4,66.43,567281.0,66.49,66.59,66.4,66.43,567281.0
2023-09-08 09:30:00,65.89,66.15,65.75,65.91,93173.0,65.89,66.15,65.75,65.91,93173.0
2023-09-08 09:40:00,65.92,66.06,65.92,65.97,34017.0,65.92,66.06,65.92,65.97,34017.0
2023-09-08 09:50:00,65.98,66.01,65.67,66.01,56279.0,65.98,66.01,65.67,66.01,56279.0
2023-09-08 10:00:00,66.0,66.0,65.61,65.65,63480.0,66.0,66.0,65.61,65.65,63480.0
2023-09-08 10:10:00,65.64,65.66,65.56,65.57,56695.0,65.64,65.66,65.56,65.57,56695.0
2023-09-08 10:20:00,65.57,65.72,65.56,65.66,81794.0,65.57,65.72,65.56,65.66,81794.0
2023-09-08 10:30:00,65.67,65.68,65.45,65.48,46747.0,65.67,65.68,65.45,65.48,46747.0
2023-09-08 10:40:00,65.47,65.51,65.37,65.44,55893.0,65.47,65.51,65.37,65.44,55893.0
2023-09-08 10:50:00,65.43,65.8,65.43,65.59,71032.0,65.43,65.8,65.43,65.59,71032.0
2023-09-08 11:00:00,65.59,65.69,65.49,65.52,45583.0,65.59,65.69,65.49,65.52,45583.0
2023-09-08 11:10:00,65.51,65.68,65.5,65.68,45760.0,65.51,65.68,65.5,65.68,45760.0
2023-09-08 11:20:00,65.66,65.67,65.51,65.52,30219.0,65.66,65.67,65.51,65.52,30219.0
2023-09-08 11:30:00,65.52,65.57,65.48,65.52,32102.0,65.52,65.57,65.48,65.52,32102.0
2023-09-08 11:40:00,65.53,65.57,65.36,65.48,39403.0,65.53,65.57,65.36,65.48,39403.0
2023-09-08 11:50:00,65.48,65.49,65.41,65.43,28454.0,65.48,65.49,65.41,65.43,28454.0
2023-09-08 12:00:00,65.43,65.46,65.36,65.43,30765.0,65.43,65.46,65.36,65.43,30765.0
2023-09-08 12:10:00,65.41,65.52,65.39,65.49,50695.0,65.41,65.52,65.39,65.49,50695.0
2023-09-08 12:20:00,65.48,65.52,65.43,65.49,31764.0,65.48,65.52,65.43,65.49,31764.0
2023-09-08 12:30:00,65.48,65.5,65.38,65.38,30499.0,65.48,65.5,65.38,65.38,30499.0
2023-09-08 12:40:00,65.38,65.44,65.28,65.4,56530.0,65.38,65.44,65.28,65.4,56530.0
2023-09-08 12:50:00,65.38,65.39,65.27,65.29,43150.0,65.38,65.39,65.27,65.29,43150.0
2023-09-08 13:00:00,65.29,65.33,65.18,65.33,45667.0,65.29,65.33,65.18,65.33,45667.0
2023-09-08 13:10:00,65.33,65.45,65.27,65.44,61252.0,65.33,65.45,65.27,65.44,61252.0
2023-09-08 13:20:00,65.43,65.49,65.38,65.38,53636.0,65.43,65.49,65.38,65.38,53636.0
2023-09-08 13:30:00,65.4,65.47,65.23,65.26,37650.0,65.4,65.47,65.23,65.26,37650.0
2023-09-08 13:40:00,65.27,65.28,65.21,65.24,32837.0,65.27,65.28,65.21,65.24,32837.0
2023-09-08 13:50:00,65.23,65.23,65.11,65.16,34909.0,65.23,65.23,65.11,65.16,34909.0
2023-09-08 14:00:00,65.18,65.22,65.15,65.21,33752.0,65.18,65.22,65.15,65.21,33752.0
2023-09-08 14:10:00,65.21,65.39,65.2,65.37,33980.0,65.21,65.39,65.2,65.37,33980.0
2023-09-08 14:20:00,65.37,65.37,65.27,65.27,43845.0,65.37,65.37,65.27,65.27,43845.0
2023-09-08 14:30:00,65.27,65.27,65.2,65.21,53038.0,65.27,65.27,65.2,65.21,53038.0
2023-09-08 14:40:00,65.21,65.26,65.13,65.13,45989.0,65.21,65.26,65.13,65.13,45989.0
2023-09-08 14:50:00,65.13,65.2,65.06,65.2,39826.0,65.13,65.2,65.06,65.2,39826.0
2023-09-08 15:00:00,65.21,65.28,65.21,65.24,35543.0,65.21,65.28,65.21,65.24,35543.0
2023-09-08 15:10:00,65.25,65.42,65.24,65.4,43466.0,65.25,65.42,65.24,65.4,43466.0
2023-09-08 15:20:00,65.4,65.42,65.37,65.38,47131.0,65.4,65.42,65.37,65.38,47131.0
2023-09-08 15:30:00,65.38,65.41,65.3,65.33,95547.0,65.38,65.41,65.3,65.33,95547.0
2023-09-08 15:40:00,65.33,65.5,65.3,65.42,128350.0,65.33,65.5,65.3,65.42,128350.0
2023-09-08 15:50:00,65.41,65.42,65.21,65.4,261514.0,65.41,65.42,65.21,65.4,261514.0
2023-09-11 09:30:00,65.64,66.67,65.63,66.31,124156.0,65.64,66.67,65.63,66.31,124156.0
2023-09-11 09:40:00,66.3,66.84,66.22,66.75,129448.0,66.3,66.84,66.22,66.75,129448.0
2023-09-11 09:50:00,66.75,66.8,66.47,66.76,61460.0,66.75,66.8,66.47,66.76,61460.0
2023-09-11 10:00:00,66.77,66.79,66.48,66.58,72087.0,66.77,66.79,66.48,66.58,72087.0
2023-09-11 10:10:00,66.58,66.96,66.51,66.93,85832.0,66.58,66.96,66.51,66.93,85832.0
2023-09-11 10:20:00,66.93,67.11,66.93,67.05,77038.0,66.93,67.11,66.93,67.05,77038.0
2023-09-11 10:30:00,67.07,67.11,66.92,66.98,63218.0,67.07,67.11,66.92,66.98,63218.0
2023-09-11 10:40:00,66.96,67.12,66.95,67.03,63127.0,66.96,67.12,66.95,67.03,63127.0
2023-09-11 10:50:00,67.0,67.03,66.8,66.81,44403.0,67.0,67.03,66.8,66.81,44403.0
2023-09-11 11:00:00,66.8,66.9,66.6,66.7,143451.0,66.8,66.9,66.6,66.7,143451.0
2023-09-11 11:10:00,66.69,66.72,66.53,66.57,47163.0,66.69,66.72,66.53,66.57,47163.0
2023-09-11 11:20:00,66.56,66.71,66.49,66.59,102033.0,66.56,66.71,66.49,66.59,102033.0
2023-09-11 11:30:00,66.6,66.61,66.32,66.34,96838.0,66.6,66.61,66.32,66.34,96838.0
2023-09-11 11:40:00,66.36,66.37,66.22,66.33,74812.0,66.36,66.37,66.22,66.33,74812.0
2023-09-11 11:50:00,66.33,66.33,66.13,66.26,56725.0,66.33,66.33,66.13,66.26,56725.0
2023-09-11 12:00:00,66.28,66.42,66.28,66.38,25442.0,66.28,66.42,66.28,66.38,25442.0
2023-09-11 12:10:00,66.39,66.51,66.3,66.45,62466.0,66.39,66.51,66.3,66.45,62466.0
2023-09-11 12:20:00,66.46,66.63,66.44,66.59,89688.0,66.46,66.63,66.44,66.59,89688.0
2023-09-11 12:30:00,66.59,66.59,66.48,66.57,42267.0,66.59,66.59,66.48,66.57,42267.0
2023-09-11 12:40:00,66.59,66.61,66.44,66.49,32880.0,66.59,66.61,66.44,66.49,32880.0
2023-09-11 12:50:00,66.49,66.5,66.41,66.5,69417.0,66.49,66.5,66.41,66.5,69417.0
2023-09-11 13:00:00,66.51,66.59,66.5,66.53,76197.0,66.51,66.59,66.5,66.53,76197.0
2023-09-11 13:10:00,66.53,66.56,66.4,66.56,37452.0,66.53,66.56,66.4,66.56,37452.0
2023-09-11 13:20:00,66.55,66.56,66.44,66.46,48739.0,66.55,66.56,66.44,66.46,48739.0
2023-09-11 13:30:00,66.47,66.51,66.37,66.39,45243.0,66.47,66.51,66.37,66.39,45243.0
2023-09-11 13:40:00,66.38,66.45,66.32,66.32,39036.0,66.38,66.45,66.32,66.32,39036.0
2023-09-11 13:50:00,66.31,66.37,66.31,66.36,36472.0,66.31,66.37,66.31,66.36,36472.0
2023-09-11 14:00:00,66.36,66.45,66.34,66.45,34225.0,66.36,66.45,66.34,66.45,34225.0
2023-09-11 14:10:00,66.45,66.48,66.4,66.47,103433.0,66.45,66.48,66.4,66.47,103433.0
2023-09-11 14:20:00,66.48,66.48,66.4,66.44,41089.0,66.48,66.48,66.4,66.44,41089.0
2023-09-11 14:30:00,66.44,66.65,66.43,66.63,132700.0,66.44,66.65,66.43,66.63,132700.0
2023-09-11 14:40:00,66.63,66.7,66.54,66.66,77463.0,66.63,66.7,66.54,66.66,77463.0
2023-09-11 14:50:00,66.66,66.66,66.54,66.56,44096.0,66.66,66.66,66.54,66.56,44096.0
2023-09-11 15:00:00,66.57,66.73,66.56,66.73,43159.0,66.57,66.73,66.56,66.73,43159.0
2023-09-11 15:10:00,66.72,66.8,66.69,66.7,78706.0,66.72,66.8,66.69,66.7,78706.0
2023-09-11 15:20:00,66.7,66.72,66.57,66.59,54980.0,66.7,66.72,66.57,66.59,54980.0
2023-09-11 15:30:00,66.59,66.61,66.53,66.57,128393.0,66.59,66.61,66.53,66.57,128393.0
2023-09-11 15:40:00,66.58,66.61,66.43,66.46,180996.0,66.58,66.61,66.43,66.46,180996.0
2023-09-11 15:50:00,66.45,66.48,66.33,66.42,472050.0,66.45,66.48,66.33,66.42,472050.0
2023-09-12 09:30:00,66.05,66.13,65.48,65.52,103240.0,66.05,66.13,65.48,65.52,103240.0
2023-09-12 09:40:00,65.52,65.52,65.13,65.36,53782.0,65.52,65.52,65.13,65.36,53782.0
2023-09-12 09:50:00,65.35,65.67,65.34,65.61,51894.0,65.35,65.67,65.34,65.61,51894.0
2023-09-12 10:00:00,65.62,65.86,65.6,65.82,65900.0,65.62,65.86,65.6,65.82,65900.0
2023-09-12 10:10:00,65.82,65.88,65.69,65.78,30314.0,65.82,65.88,65.69,65.78,30314.0
2023-09-12 10:20:00,65.78,65.88,65.78,65.81,23023.0,65.78,65.88,65.78,65.81,23023.0
2023-09-12 10:30:00,65.82,66.08,65.82,66.08,24622.0,65.82,66.08,65.82,66.08,24622.0
2023-09-12 10:40:00,66.09,66.18,66.09,66.14,27783.0,66.09,66.18,66.09,66.14,27783.0
2023-09-12 10:50:00,66.14,66.32,66.14,66.31,23501.0,66.14,66.32,66.14,66.31,23501.0
2023-09-12 11:00:00,66.31,66.52,66.3,66.39,34043.0,66.31,66.52,66.3,66.39,34043.0
2023-09-12 11:10:00,66.4,66.45,66.38,66.39,14304.0,66.4,66.45,66.38,66.39,14304.0
2023-09-12 11:20:00,66.38,66.5,66.37,66.47,22446.0,66.38,66.5,66.37,66.47,22446.0
2023-09-12 11:30:00,66.45,66.49,66.38,66.39,27570.0,66.45,66.49,66.38,66.39,27570.0
2023-09-12 11:40:00,66.39,66.42,66.35,66.36,12348.0,66.39,66.42,66.35,66.36,12348.0
2023-09-12 11:50:00,66.37,66.38,66.24,66.34,13854.0,66.37,66.38,66.24,66.34,13854.0
2023-09-12 12:00:00,66.34,66.4,66.33,66.34,13256.0,66.34,66.4,66.33,66.34,13256.0
2023-09-12 12:10:00,66.33,66.45,66.31,66.36,21754.0,66.33,66.45,66.31,66.36,21754.0
2023-09-12 12:20:00,66.35,66.41,66.34,66.37,19492.0,66.35,66.41,66.34,66.37,19492.0
2023-09-12 12:30:00,66.36,66.47,66.33,66.47,12628.0,66.36,66.47,66.33,66.47,12628.0
2023-09-12 12:40:00,66.48,66.54,66.48,66.52,15471.0,66.48,66.54,66.48,66.52,15471.0
2023-09-12 12:50:00,66.52,66.53,66.47,66.49,20175.0,66.52,66.53,66.47,66.49,20175.0
2023-09-12 13:00:00,66.48,66.59,66.48,66.55,21694.0,66.48,66.59,66.48,66.55,21694.0
2023-09-12 13:10:00,66.57,66.58,66.5,66.54,27618.0,66.57,66.58,66.5,66.54,27618.0
2023-09-12 13:20:00,66.54,66.63,66.53,66.59,25784.0,66.54,66.63,66.53,66.59,25784.0
2023-09-12 13:30:00,66.59,66.61,66.33,66.4,87051.0,66.59,66.61,66.33,66.4,87051.0
2023-09-12 13:40:00,66.4,66.46,66.34,66.38,43992.0,66.4,66.46,66.34,66.38,43992.0
2023-09-12 13:50:00,66.38,66.52,66.38,66.47,104447.0,66.38,66.52,66.38,66.47,104447.0
2023-09-12 14:00:00,66.46,66.58,66.44,66.53,59724.0,66.46,66.58,66.44,66.53,59724.0
2023-09-12 14:10:00,66.52,66.7,66.49,66.7,270201.0,66.52,66.7,66.49,66.7,270201.0
2023-09-12 14:20:00,66.7,66.84,66.69,66.76,307402.0,66.7,66.84,66.69,66.76,307402.0
2023-09-12 14:30:00,66.75,66.78,66.73,66.76,40223.0,66.75,66.78,66.73,66.76,40223.0
2023-09-12 14:40:00,66.76,66.78,66.66,66.69,117934.0,66.76,66.78,66.66,66.69,117934.0
2023-09-12 14:50:00,66.68,66.68,66.52,66.52,22427.0,66.68,66.68,66.52,66.52,22427.0
2023-09-12 15:00:00,66.51,66.66,66.44,66.65,112165.0,66.51,66.66,66.44,66.65,112165.0
2023-09-12 15:10:00,66.65,66.82,66.65,66.7,70074.0,66.65,66.82,66.65,66.7,70074.0
2023-09-12 15:20:00,66.7,66.73,66.6,66.63,29701.0,66.7,66.73,66.6,66.63,29701.0
2023-09-12 15:30:00,66.64,66.77,66.62,66.75,57754.0,66.64,66.77,66.62,66.75,57754.0
2023-09-12 15:40:00,66.76,66.95,66.72,66.95,169718.0,66.76,66.95,66.72,66.95,169718.0
2023-09-12 15:50:00,66.95,67.04,66.89,67.02,596122.0,66.95,67.04,66.89,67.02,596122.0
2023-09-13 09:30:00,67.24,67.94,67.14,67.88,93989.0,67.24,67.94,67.14,67.88,93989.0
2023-09-13 09:40:00,67.9,68.78,67.85,68.44,189158.0,67.9,68.78,67.85,68.44,189158.0
2023-09-13 09:50:00,68.45,69.07,68.41,68.9,150909.0,68.45,69.07,68.41,68.9,150909.0
2023-09-13 10:00:00,68.91,69.17,68.71,69.0,166867.0,68.91,69.17,68.71,69.0,166867.0
2023-09-13 10:10:00,69.02,69.02,68.44,68.84,112084.0,69.02,69.02,68.44,68.84,112084.0
2023-09-13 10:20:00,68.84,68.91,68.47,68.67,173548.0,68.84,68.91,68.47,68.67,173548.0
2023-09-13 10:30:00,68.65,68.67,68.39,68.41,114471.0,68.65,68.67,68.39,68.41,114471.0
2023-09-13 10:40:00,68.41,68.42,68.14,68.17,83025.0,68.41,68.42,68.14,68.17,83025.0
2023-09-13 10:50:00,68.17,68.27,68.0,68.17,240552.0,68.17,68.27,68.0,68.17,240552.0
2023-09-13 11:00:00,68.17,68.21,67.76,67.76,69746.0,68.17,68.21,67.76,67.76,69746.0
2023-09-13 11:10:00,67.76,67.82,67.6,67.69,100838.0,67.76,67.82,67.6,67.69,100838.0
2023-09-13 11:20:00,67.69,67.79,67.68,67.76,38352.0,67.69,67.79,67.68,67.76,38352.0
2023-09-13 11:30:00,67.77,67.87,67.72,67.74,54816.0,67.77,67.87,67.72,67.74,54816.0
2023-09-13 11:40:00,67.76,67.94,67.68,67.93,49704.0,67.76,67.94,67.68,67.93,49704.0
2023-09-13 11:50:00,67.93,68.1,67.84,68.03,59907.0,67.93,68.1,67.84,68.03,59907.0
2023-09-13 12:00:00,68.05,68.09,68.01,68.05,39469.0,68.05,68.09,68.01,68.05,39469.0
2023-09-13 12:10:00,68.03,68.22,68.02,68.17,67980.0,68.03,68.22,68.02,68.17,67980.0
2023-09-13 12:20:00,68.17,68.19,68.05,68.08,37487.0,68.17,68.19,68.05,68.08,37487.0
2023-09-13 12:30:00,68.09,68.15,67.99,67.99,41725.0,68.09,68.15,67.99,67.99,41725.0
2023-09-13 12:40:00,67.98,68.12,67.9,68.12,64786.0,67.98,68.12,67.9,68.12,64786.0
2023-09-13 12:50:00,68.12,68.13,68.0,68.06,36154.0,68.12,68.13,68.0,68.06,36154.0
2023-09-13 13:00:00,68.05,68.12,68.04,68.07,30398.0,68.05,68.12,68.04,68.07,30398.0
2023-09-13 13:10:00,68.08,68.17,68.06,68.12,43085.0,68.08,68.17,68.06,68.12,43085.0
2023-09-13 13:20:00,68.11,68.13,68.06,68.08,36135.0,68.11,68.13,68.06,68.08,36135.0
2023-09-13 13:30:00,68.08,68.13,68.05,68.1,36118.0,68.08,68.13,68.05,68.1,36118.0
2023-09-13 13:40:00,68.1,68.14,68.04,68.12,37684.0,68.1,68.14,68.04,68.12,37684.0
2023-09-13 13:50:00,68.11,68.13,68.07,68.12,30400.0,68.11,68.13,68.07,68.12,30400.0
2023-09-13 14:00:00,68.13,68.25,68.13,68.23,31074.0,68.13,68.25,68.13,68.23,31074.0
2023-09-13 14:10:00,68.23,68.35,68.22,68.35,41071.0,68.23,68.35,68.22,68.35,41071.0
2023-09-13 14:20:00,68.33,68.51,68.23,68.48,74398.0,68.33,68.51,68.23,68.48,74398.0
2023-09-13 14:30:00,68.46,68.53,68.36,68.46,37854.0,68.46,68.53,68.36,68.46,37854.0
2023-09-13 14:40:00,68.47,68.49,68.31,68.37,62761.0,68.47,68.49,68.31,68.37,62761.0
2023-09-13 14:50:00,68.38,68.44,68.31,68.42,49343.0,68.38,68.44,68.31,68.42,49343.0
2023-09-13 15:00:00,68.43,68.45,68.3,68.34,42953.0,68.43,68.45,68.3,68.34,42953.0
2023-09-13 15:10:00,68.34,68.41,68.28,68.35,72585.0,68.34,68.41,68.28,68.35,72585.0
2023-09-13 15:20:00,68.34,68.36,68.2,68.2,70588.0,68.34,68.36,68.2,68.2,70588.0
2023-09-13 15:30:00,68.2,68.43,68.2,68.42,99571.0,68.2,68.43,68.2,68.42,99571.0
2023-09-13 15:40:00,68.43,68.46,68.33,68.35,138416.0,68.43,68.46,68.33,68.35,138416.0
2023-09-13 15:50:00,68.35,68.5,68.29,68.35,433919.0,68.35,68.5,68.29,68.35,433919.0
2023-09-14 09:30:00,68.72,68.86,68.01,68.02,49670.0,68.72,68.86,68.01,68.02,49670.0
2023-09-14 09:40:00,68.01,68.28,67.67,68.21,46316.0,68.01,68.28,67.67,68.21,46316.0
2023-09-14 09:50:00,68.27,68.46,68.23,68.23,36263.0,68.27,68.46,68.23,68.23,36263.0
2023-09-14 10:00:00,68.26,68.34,67.93,67.95,46218.0,68.26,68.34,67.93,67.95,46218.0
2023-09-14 10:10:00,67.95,67.99,67.71,67.76,30569.0,67.95,67.99,67.71,67.76,30569.0
2023-09-14 10:20:00,67.75,67.78,67.66,67.77,23858.0,67.75,67.78,67.66,67.77,23858.0
2023-09-14 10:30:00,67.77,67.83,67.59,67.66,36641.0,67.77,67.83,67.59,67.66,36641.0
2023-09-14 10:40:00,67.65,67.66,67.51,67.52,43561.0,67.65,67.66,67.51,67.52,43561.0
2023-09-14 10:50:00,67.51,67.55,67.26,67.42,52335.0,67.51,67.55,67.26,67.42,52335.0
2023-09-14 11:00:00,67.42,67.5,67.32,67.38,83776.0,67.42,67.5,67.32,67.38,83776.0
2023-09-14 11:10:00,67.37,67.54,67.34,67.54,30717.0,67.37,67.54,67.34,67.54,30717.0
2023-09-14 11:20:00,67.53,67.54,67.45,67.5,18853.0,67.53,67.54,67.45,67.5,18853.0
2023-09-14 11:30:00,67.49,67.62,67.47,67.61,24926.0,67.49,67.62,67.47,67.61,24926.0
2023-09-14 11:40:00,67.62,67.72,67.48,67.51,49343.0,67.62,67.72,67.48,67.51,49343.0
2023-09-14 11:50:00,67.51,67.56,67.41,67.41,15797.0,67.51,67.56,67.41,67.41,15797.0
2023-09-14 12:00:00,67.41,67.6,67.41,67.48,16332.0,67.41,67.6,67.41,67.48,16332.0
2023-09-14 12:10:00,67.49,67.58,67.49,67.53,18978.0,67.49,67.58,67.49,67.53,18978.0
2023-09-14 12:20:00,67.53,67.67,67.51,67.67,15320.0,67.53,67.67,67.51,67.67,15320.0
2023-09-14 12:30:00,67.67,67.79,67.66,67.76,18910.0,67.67,67.79,67.66,67.76,18910.0
2023-09-14 12:40:00,67.74,67.77,67.69,67.73,12372.0,67.74,67.77,67.69,67.73,12372.0
2023-09-14 12:50:00,67.72,67.74,67.6,67.64,16819.0,67.72,67.74,67.6,67.64,16819.0
2023-09-14 13:00:00,67.63,67.69,67.6,67.64,20999.0,67.63,67.69,67.6,67.64,20999.0
2023-09-14 13:10:00,67.64,67.74,67.64,67.7,16543.0,67.64,67.74,67.64,67.7,16543.0
2023-09-14 13:20:00,67.69,67.75,67.64,67.73,15296.0,67.69,67.75,67.64,67.73,15296.0
2023-09-14 13:30:00,67.73,67.79,67.68,67.78,16231.0,67.73,67.79,67.68,67.78,16231.0
2023-09-14 13:40:00,67.77,67.84,67.73,67.78,12029.0,67.77,67.84,67.73,67.78,12029.0
2023-09-14 13:50:00,67.78,67.95,67.77,67.94,17645.0,67.78,67.95,67.77,67.94,17645.0
2023-09-14 14:00:00,67.94,67.94,67.8,67.86,20809.0,67.94,67.94,67.8,67.86,20809.0
2023-09-14 14:10:00,67.86,67.9,67.81,67.83,13747.0,67.86,67.9,67.81,67.83,13747.0
2023-09-14 14:20:00,67.84,67.84,67.76,67.82,14661.0,67.84,67.84,67.76,67.82,14661.0
2023-09-14 14:30:00,67.81,67.89,67.8,67.89,22001.0,67.81,67.89,67.8,67.89,22001.0
2023-09-14 14:40:00,67.89,67.9,67.82,67.84,18265.0,67.89,67.9,67.82,67.84,18265.0
2023-09-14 14:50:00,67.84,67.84,67.77,67.81,15849.0,67.84,67.84,67.77,67.81,15849.0
2023-09-14 15:00:00,67.81,67.87,67.78,67.83,22768.0,67.81,67.87,67.78,67.83,22768.0
2023-09-14 15:10:00,67.82,67.83,67.71,67.73,20832.0,67.82,67.83,67.71,67.73,20832.0
2023-09-14 15:20:00,67.73,67.75,67.66,67.7,21607.0,67.73,67.75,67.66,67.7,21607.0
2023-09-14 15:30:00,67.7,67.72,67.59,67.61,39893.0,67.7,67.72,67.59,67.61,39893.0
2023-09-14 15:40:00,67.61,67.72,67.6,67.69,54333.0,67.61,67.72,67.6,67.69,54333.0
2023-09-14 15:50:00,67.68,67.74,67.59,67.61,220556.0,67.68,67.74,67.59,67.61,220556.0
2023-09-15 09:30:00,67.56,67.95,67.55,67.92,367174.0,67.56,67.95,67.55,67.92,367174.0
2023-09-15 09:40:00,67.94,68.03,67.91,67.95,19231.0,67.94,68.03,67.91,67.95,19231.0
2023-09-15 09:50:00,67.98,68.17,67.98,68.15,9426.0,67.98,68.17,67.98,68.15,9426.0
2023-09-15 10:00:00,68.14,68.43,68.14,68.36,23198.0,68.14,68.43,68.14,68.36,23198.0
2023-09-15 10:10:00,68.36,68.36,67.87,67.92,17163.0,68.36,68.36,67.87,67.92,17163.0
2023-09-15 10:20:00,67.93,68.03,67.91,68.0,29010.0,67.93,68.03,67.91,68.0,29010.0
2023-09-15 10:30:00,67.99,68.08,67.94,68.05,13929.0,67.99,68.08,67.94,68.05,13929.0
2023-09-15 10:40:00,68.02,68.03,67.83,67.9,10227.0,68.02,68.03,67.83,67.9,10227.0
2023-09-15 10:50:00,67.91,67.94,67.86,67.94,9799.0,67.91,67.94,67.86,67.94,9799.0
2023-09-15 11:00:00,67.96,67.96,67.82,67.93,14337.0,67.96,67.96,67.82,67.93,14337.0
2023-09-15 11:10:00,67.94,67.96,67.8,67.93,11756.0,67.94,67.96,67.8,67.93,11756.0
2023-09-15 11:20:00,67.92,68.0,67.91,67.98,21311.0,67.92,68.0,67.91,67.98,21311.0
2023-09-15 11:30:00,68.0,68.02,67.88,67.9,26701.0,68.0,68.02,67.88,67.9,26701.0
2023-09-15 11:40:00,67.9,67.97,67.86,67.97,18878.0,67.9,67.97,67.86,67.97,18878.0
2023-09-15 11:50:00,67.98,68.01,67.9,67.98,23643.0,67.98,68.01,67.9,67.98,23643.0
2023-09-15 12:00:00,67.99,68.06,67.92,68.06,10177.0,67.99,68.06,67.92,68.06,10177.0
2023-09-15 12:10:00,68.04,68.1,67.98,68.1,11150.0,68.04,68.1,67.98,68.1,11150.0
2023-09-15 12:20:00,68.12,68.12,68.06,68.11,9254.0,68.12,68.12,68.06,68.11,9254.0
2023-09-15 12:30:00,68.1,68.12,68.04,68.1,9600.0,68.1,68.12,68.04,68.1,9600.0
2023-09-15 12:40:00,68.07,68.07,68.0,68.01,11680.0,68.07,68.07,68.0,68.01,11680.0
2023-09-15 12:50:00,68.01,68.01,67.96,67.98,14537.0,68.01,68.01,67.96,67.98,14537.0
2023-09-15 13:00:00,67.97,67.97,67.86,67.9,14755.0,67.97,67.97,67.86,67.9,14755.0
2023-09-15 13:10:00,67.89,67.9,67.75,67.81,21485.0,67.89,67.9,67.75,67.81,21485.0
2023-09-15 13:20:00,67.82,67.83,67.69,67.72,23480.0,67.82,67.83,67.69,67.72,23480.0
2023-09-15 13:30:00,67.72,67.87,67.65,67.81,28262.0,67.72,67.87,67.65,67.81,28262.0
2023-09-15 13:40:00,67.81,67.87,67.78,67.84,19943.0,67.81,67.87,67.78,67.84,19943.0
2023-09-15 13:50:00,67.83,67.84,67.71,67.74,22177.0,67.83,67.84,67.71,67.74,22177.0
2023-09-15 14:00:00,67.74,67.81,67.71,67.76,33532.0,67.74,67.81,67.71,67.76,33532.0
2023-09-15 14:10:00,67.75,67.76,67.61,67.73,39756.0,67.75,67.76,67.61,67.73,39756.0
2023-09-15 14:20:00,67.73,67.76,67.68,67.72,54657.0,67.73,67.76,67.68,67.72,54657.0
2023-09-15 14:30:00,67.73,67.78,67.69,67.77,58235.0,67.73,67.78,67.69,67.77,58235.0
2023-09-15 14:40:00,67.76,67.84,67.73,67.81,58623.0,67.76,67.84,67.73,67.81,58623.0
2023-09-15 14:50:00,67.8,67.87,67.74,67.81,55797.0,67.8,67.87,67.74,67.81,55797.0
2023-09-15 15:00:00,67.81,67.81,67.6,67.6,65233.0,67.81,67.81,67.6,67.6,65233.0
2023-09-15 15:10:00,67.61,67.66,67.54,67.59,60927.0,67.61,67.66,67.54,67.59,60927.0
2023-09-15 15:20:00,67.59,67.65,67.56,67.59,75625.0,67.59,67.65,67.56,67.59,75625.0
2023-09-15 15:30:00,67.59,67.85,67.59,67.7,101134.0,67.59,67.85,67.59,67.7,101134.0
2023-09-15 15:40:00,67.7,67.78,67.62,67.64,132154.0,67.7,67.78,67.62,67.64,132154.0
2023-09-15 15:50:00,67.62,67.84,67.61,67.81,298729.0,67.62,67.84,67.61,67.81,298729.0
2023-09-18 09:30:00,68.12,68.12,67.25,67.31,35690.0,68.12,68.12,67.25,67.31,35690.0
2023-09-18 09:40:00,67.33,67.44,67.25,67.25,47658.0,67.33,67.44,67.25,67.25,47658.0
2023-09-18 09:50:00,67.28,67.49,67.21,67.34,51571.0,67.28,67.49,67.21,67.34,51571.0
2023-09-18 10:00:00,67.32,67.46,67.2,67.46,54057.0,67.32,67.46,67.2,67.46,54057.0
2023-09-18 10:10:00,67.5,67.52,67.43,67.47,13154.0,67.5,67.52,67.43,67.47,13154.0
2023-09-18 10:20:00,67.47,67.69,67.46,67.66,8440.0,67.47,67.69,67.46,67.66,8440.0
2023-09-18 10:30:00,67.67,67.72,67.62,67.69,12110.0,67.67,67.72,67.62,67.69,12110.0
2023-09-18 10:40:00,67.71,67.74,67.65,67.65,10440.0,67.71,67.74,67.65,67.65,10440.0
2023-09-18 10:50:00,67.66,67.68,67.59,67.59,10227.0,67.66,67.68,67.59,67.59,10227.0
2023-09-18 11:00:00,67.59,67.59,67.5,67.55,7282.0,67.59,67.59,67.5,67.55,7282.0
2023-09-18 11:10:00,67.57,67.81,67.57,67.8,14608.0,67.57,67.81,67.57,67.8,14608.0
2023-09-18 11:20:00,67.81,67.87,67.73,67.75,13250.0,67.81,67.87,67.73,67.75,13250.0
2023-09-18 11:30:00,67.77,67.78,67.71,67.74,9687.0,67.77,67.78,67.71,67.74,9687.0
2023-09-18 11:40:00,67.74,67.82,67.73,67.75,8393.0,67.74,67.82,67.73,67.75,8393.0
2023-09-18 11:50:00,67.77,67.86,67.71,67.79,21439.0,67.77,67.86,67.71,67.79,21439.0
2023-09-18 12:00:00,67.81,67.84,67.74,67.8,22260.0,67.81,67.84,67.74,67.8,22260.0
2023-09-18 12:10:00,67.78,67.83,67.72,67.73,19500.0,67.78,67.83,67.72,67.73,19500.0
2023-09-18 12:20:00,67.73,67.73,67.67,67.67,13798.0,67.73,67.73,67.67,67.67,13798.0
2023-09-18 12:30:00,67.67,67.79,67.66,67.72,61125.0,67.67,67.79,67.66,67.72,61125.0
2023-09-18 12:40:00,67.71,67.8,67.71,67.76,11474.0,67.71,67.8,67.71,67.76,11474.0
2023-09-18 12:50:00,67.79,67.89,67.79,67.89,12621.0,67.79,67.89,67.79,67.89,12621.0
2023-09-18 13:00:00,67.9,67.94,67.88,67.88,14307.0,67.9,67.94,67.88,67.88,14307.0
2023-09-18 13:10:00,67.89,67.9,67.84,67.85,18228.0,67.89,67.9,67.84,67.85,18228.0
2023-09-18 13:20:00,67.86,67.98,67.86,67.94,15686.0,67.86,67.98,67.86,67.94,15686.0
2023-09-18 13:30:00,67.93,67.97,67.92,67.96,11398.0,67.93,67.97,67.92,67.96,11398.0
2023-09-18 13:40:00,67.96,67.97,67.91,67.95,13723.0,67.96,67.97,67.91,67.95,13723.0
2023-09-18 13:50:00,67.95,68.06,67.95,67.99,15015.0,67.95,68.06,67.95,67.99,15015.0
2023-09-18 14:00:00,67.98,68.0,67.92,67.92,13862.0,67.98,68.0,67.92,67.92,13862.0
2023-09-18 14:10:00,67.93,68.01,67.91,67.98,18508.0,67.93,68.01,67.91,67.98,18508.0
2023-09-18 14:20:00,67.98,67.99,67.91,67.97,15515.0,67.98,67.99,67.91,67.97,15515.0
2023-09-18 14:30:00,67.98,67.99,67.92,67.96,14423.0,67.98,67.99,67.92,67.96,14423.0
2023-09-18 14:40:00,67.96,67.98,67.89,67.9,21485.0,67.96,67.98,67.89,67.9,21485.0
2023-09-18 14:50:00,67.9,67.93,67.88,67.88,12515.0,67.9,67.93,67.88,67.88,12515.0
2023-09-18 15:00:00,67.87,67.9,67.77,67.9,24719.0,67.87,67.9,67.77,67.9,24719.0
2023-09-18 15:10:00,67.88,67.93,67.88,67.92,20081.0,67.88,67.93,67.88,67.92,20081.0
2023-09-18 15:20:00,67.92,67.92,67.85,67.88,20822.0,67.92,67.92,67.85,67.88,20822.0
2023-09-18 15:30:00,67.89,67.92,67.83,67.92,34586.0,67.89,67.92,67.83,67.92,34586.0
2023-09-18 15:40:00,67.92,67.95,67.81,67.89,43586.0,67.92,67.95,67.81,67.89,43586.0
2023-09-18 15:50:00,67.88,67.92,67.84,67.87,151633.0,67.88,67.92,67.84,67.87,151633.0
2023-09-19 09:30:00,67.97,68.03,67.83,67.97,25952.0,67.97,68.03,67.83,67.97,25952.0
2023-09-19 09:40:00,67.91,67.99,67.79,67.95,12999.0,67.91,67.99,67.79,67.95,12999.0
2023-09-19 09:50:00,67.95,68.05,67.79,67.9,16179.0,67.95,68.05,67.79,67.9,16179.0
2023-09-19 10:00:00,67.88,67.88,67.66,67.69,20373.0,67.88,67.88,67.66,67.69,20373.0
2023-09-19 10:10:00,67.7,67.92,67.69,67.81,36442.0,67.7,67.92,67.69,67.81,36442.0
2023-09-19 10:20:00,67.81,67.97,67.78,67.95,42489.0,67.81,67.97,67.78,67.95,42489.0
2023-09-19 10:30:00,67.93,68.03,67.78,67.79,21772.0,67.93,68.03,67.78,67.79,21772.0
2023-09-19 10:40:00,67.77,67.8,67.54,67.56,15339.0,67.77,67.8,67.54,67.56,15339.0
2023-09-19 10:50:00,67.54,67.64,67.49,67.49,45165.0,67.54,67.64,67.49,67.49,45165.0
2023-09-19 11:00:00,67.49,67.49,67.31,67.42,23901.0,67.49,67.49,67.31,67.42,23901.0
2023-09-19 11:10:00,67.41,67.41,67.28,67.29,15658.0,67.41,67.41,67.28,67.29,15658.0
2023-09-19 11:20:00,67.27,67.29,67.21,67.27,19942.0,67.27,67.29,67.21,67.27,19942.0
2023-09-19 11:30:00,67.26,67.36,67.2,67.35,24137.0,67.26,67.36,67.2,67.35,24137.0
2023-09-19 11:40:00,67.35,67.39,67.32,67.38,16647.0,67.35,67.39,67.32,67.38,16647.0
2023-09-19 11:50:00,67.37,67.41,67.33,67.37,16403.0,67.37,67.41,67.33,67.37,16403.0
2023-09-19 12:00:00,67.37,67.48,67.36,67.39,12337.0,67.37,67.48,67.36,67.39,12337.0
2023-09-19 12:10:00,67.41,67.42,67.34,67.42,12068.0,67.41,67.42,67.34,67.42,12068.0
2023-09-19 12:20:00,67.41,67.42,67.35,67.35,11192.0,67.41,67.42,67.35,67.35,11192.0
2023-09-19 12:30:00,67.35,67.38,67.31,67.34,7761.0,67.35,67.38,67.31,67.34,7761.0
2023-09-19 12:40:00,67.34,67.35,67.3,67.34,17738.0,67.34,67.35,67.3,67.34,17738.0
2023-09-19 12:50:00,67.35,67.4,67.32,67.35,11701.0,67.35,67.4,67.32,67.35,11701.0
2023-09-19 13:00:00,67.36,67.47,67.35,67.38,11879.0,67.36,67.47,67.35,67.38,11879.0
2023-09-19 13:10:00,67.36,67.4,67.31,67.36,14689.0,67.36,67.4,67.31,67.36,14689.0
2023-09-19 13:20:00,67.37,67.39,67.31,67.33,11884.0,67.37,67.39,67.31,67.33,11884.0
2023-09-19 13:30:00,67.31,67.34,67.21,67.26,25027.0,67.31,67.34,67.21,67.26,25027.0
2023-09-19 13:40:00,67.26,67.38,67.25,67.37,17465.0,67.26,67.38,67.25,67.37,17465.0
2023-09-19 13:50:00,67.38,67.43,67.28,67.32,11467.0,67.38,67.43,67.28,67.32,11467.0
2023-09-19 14:00:00,67.32,67.44,67.32,67.42,18862.0,67.32,67.44,67.32,67.42,18862.0
2023-09-19 14:10:00,67.42,67.49,67.41,67.42,15819.0,67.42,67.49,67.41,67.42,15819.0
2023-09-19 14:20:00,67.42,67.45,67.39,67.44,16923.0,67.42,67.45,67.39,67.44,16923.0
2023-09-19 14:30:00,67.44,67.6,67.43,67.6,51091.0,67.44,67.6,67.43,67.6,51091.0
2023-09-19 14:40:00,67.6,67.72,67.56,67.72,86614.0,67.6,67.72,67.56,67.72,86614.0
2023-09-19 14:50:00,67.71,67.72,67.61,67.66,24435.0,67.71,67.72,67.61,67.66,24435.0
2023-09-19 15:00:00,67.64,67.65,67.48,67.56,35852.0,67.64,67.65,67.48,67.56,35852.0
2023-09-19 15:10:00,67.55,67.62,67.53,67.57,25333.0,67.55,67.62,67.53,67.57,25333.0
2023-09-19 15:20:00,67.57,67.67,67.55,67.65,56985.0,67.57,67.67,67.55,67.65,56985.0
2023-09-19 15:30:00,67.66,67.76,67.63,67.75,48214.0,67.66,67.76,67.63,67.75,48214.0
2023-09-19 15:40:00,67.75,67.84,67.72,67.84,85082.0,67.75,67.84,67.72,67.84,85082.0
2023-09-19 15:50:00,67.84,67.91,67.78,67.84,256669.0,67.84,67.91,67.78,67.84,256669.0
2023-09-20 09:30:00,68.22,68.22,67.48,67.63,28747.0,68.22,68.22,67.48,67.63,28747.0
2023-09-20 09:40:00,67.64,67.69,67.23,67.53,15953.0,67.64,67.69,67.23,67.53,15953.0
2023-09-20 09:50:00,67.61,67.72,67.49,67.6,21739.0,67.61,67.72,67.49,67.6,21739.0
2023-09-20 10:00:00,67.62,67.86,67.62,67.78,22876.0,67.62,67.86,67.62,67.78,22876.0
2023-09-20 10:10:00,67.8,67.82,67.69,67.7,12462.0,67.8,67.82,67.69,67.7,12462.0
2023-09-20 10:20:00,67.72,67.74,67.61,67.65,34285.0,67.72,67.74,67.61,67.65,34285.0
2023-09-20 10:30:00,67.65,67.76,67.55,67.61,18521.0,67.65,67.76,67.55,67.61,18521.0
2023-09-20 10:40:00,67.62,67.71,67.62,67.65,19467.0,67.62,67.71,67.62,67.65,19467.0
2023-09-20 10:50:00,67.65,67.87,67.63,67.75,25555.0,67.65,67.87,67.63,67.75,25555.0
2023-09-20 11:00:00,67.75,67.79,67.66,67.74,20232.0,67.75,67.79,67.66,67.74,20232.0
2023-09-20 11:10:00,67.76,67.84,67.73,67.82,16254.0,67.76,67.84,67.73,67.82,16254.0
2023-09-20 11:20:00,67.82,67.99,67.81,67.86,18810.0,67.82,67.99,67.81,67.86,18810.0
2023-09-20 11:30:00,67.84,68.06,67.82,68.0,57421.0,67.84,68.06,67.82,68.0,57421.0
2023-09-20 11:40:00,67.99,68.06,67.93,68.0,33569.0,67.99,68.06,67.93,68.0,33569.0
2023-09-20 11:50:00,67.99,68.0,67.81,67.82,17901.0,67.99,68.0,67.81,67.82,17901.0
2023-09-20 12:00:00,67.83,67.99,67.81,67.96,22406.0,67.83,67.99,67.81,67.96,22406.0
2023-09-20 12:10:00,67.98,68.06,67.95,68.03,20736.0,67.98,68.06,67.95,68.03,20736.0
2023-09-20 12:20:00,68.03,68.19,67.99,68.15,16484.0,68.03,68.19,67.99,68.15,16484.0
2023-09-20 12:30:00,68.16,68.17,68.08,68.1,14801.0,68.16,68.17,68.08,68.1,14801.0
2023-09-20 12:40:00,68.12,68.17,68.09,68.1,14773.0,68.12,68.17,68.09,68.1,14773.0
2023-09-20 12:50:00,68.08,68.3,68.07,68.27,15873.0,68.08,68.3,68.07,68.27,15873.0
2023-09-20 13:00:00,68.27,68.33,68.19,68.23,35278.0,68.27,68.33,68.19,68.23,35278.0
2023-09-20 13:10:00,68.24,68.32,68.16,68.31,40411.0,68.24,68.32,68.16,68.31,40411.0
2023-09-20 13:20:00,68.3,68.39,68.25,68.26,73984.0,68.3,68.39,68.25,68.26,73984.0
2023-09-20 13:30:00,68.26,68.45,68.25,68.36,51605.0,68.26,68.45,68.25,68.36,51605.0
2023-09-20 13:40:00,68.35,68.39,68.27,68.38,33017.0,68.35,68.39,68.27,68.38,33017.0
2023-09-20 13:50:00,68.39,68.48,68.35,68.41,35705.0,68.39,68.48,68.35,68.41,35705.0
2023-09-20 14:00:00,68.41,68.42,68.22,68.34,59276.0,68.41,68.42,68.22,68.34,59276.0
2023-09-20 14:10:00,68.33,68.46,68.31,68.43,23715.0,68.33,68.46,68.31,68.43,23715.0
2023-09-20 14:20:00,68.42,68.44,68.34,68.38,42307.0,68.42,68.44,68.34,68.38,42307.0
2023-09-20 14:30:00,68.38,68.39,68.25,68.32,21149.0,68.38,68.39,68.25,68.32,21149.0
2023-09-20 14:40:00,68.3,68.41,68.23,68.27,46225.0,68.3,68.41,68.23,68.27,46225.0
2023-09-20 14:50:00,68.26,68.34,68.21,68.23,23877.0,68.26,68.34,68.21,68.23,23877.0
2023-09-20 15:00:00,68.25,68.39,68.24,68.31,23429.0,68.25,68.39,68.24,68.31,23429.0
2023-09-20 15:10:00,68.3,68.3,68.08,68.17,31367.0,68.3,68.3,68.08,68.17,31367.0
2023-09-20 15:20:00,68.19,68.26,68.07,68.18,69465.0,68.19,68.26,68.07,68.18,69465.0
2023-09-20 15:30:00,68.19,68.19,67.87,67.9,87174.0,68.19,68.19,67.87,67.9,87174.0
2023-09-20 15:40:00,67.89,68.07,67.8,68.02,131762.0,67.89,68.07,67.8,68.02,131762.0
2023-09-20 15:50:00,68.03,68.12,67.96,68.07,240288.0,68.03,68.12,67.96,68.07,240288.0
2023-09-21 09:30:00,68.2,68.36,67.93,68.15,36384.0,68.2,68.36,67.93,68.15,36384.0
2023-09-21 09:40:00,68.11,69.05,67.89,68.99,101614.0,68.11,69.05,67.89,68.99,101614.0
2023-09-21 09:50:00,68.99,69.17,68.7,69.06,144706.0,68.99,69.17,68.7,69.06,144706.0
2023-09-21 10:00:00,69.04,69.47,68.98,69.4,97173.0,69.04,69.47,68.98,69.4,97173.0
2023-09-21 10:10:00,69.41,69.83,69.32,69.65,127774.0,69.41,69.83,69.32,69.65,127774.0
2023-09-21 10:20:00,69.66,69.99,69.64,69.93,179518.0,69.66,69.99,69.64,69.93,179518.0
2023-09-21 10:30:00,69.97,69.97,69.68,69.72,65965.0,69.97,69.97,69.68,69.72,65965.0
2023-09-21 10:40:00,69.72,69.78,69.38,69.51,103987.0,69.72,69.78,69.38,69.51,103987.0
2023-09-21 10:50:00,69.51,69.59,69.37,69.4,105239.0,69.51,69.59,69.37,69.4,105239.0
2023-09-21 11:00:00,69.4,69.64,69.28,69.58,54286.0,69.4,69.64,69.28,69.58,54286.0
2023-09-21 11:10:00,69.57,69.68,69.56,69.62,64260.0,69.57,69.68,69.56,69.62,64260.0
2023-09-21 11:20:00,69.64,69.79,69.63,69.76,33484.0,69.64,69.79,69.63,69.76,33484.0
2023-09-21 11:30:00,69.75,69.78,69.66,69.68,29718.0,69.75,69.78,69.66,69.68,29718.0
2023-09-21 11:40:00,69.67,69.73,69.55,69.71,34752.0,69.67,69.73,69.55,69.71,34752.0
2023-09-21 11:50:00,69.7,69.75,69.58,69.59,41509.0,69.7,69.75,69.58,69.59,41509.0
2023-09-21 12:00:00,69.59,69.61,69.5,69.54,31825.0,69.59,69.61,69.5,69.54,31825.0
2023-09-21 12:10:00,69.52,69.61,69.5,69.5,34346.0,69.52,69.61,69.5,69.5,34346.0
2023-09-21 12:20:00,69.5,69.54,69.44,69.51,34869.0,69.5,69.54,69.44,69.51,34869.0
2023-09-21 12:30:00,69.51,69.63,69.42,69.45,56684.0,69.51,69.63,69.42,69.45,56684.0
2023-09-21 12:40:00,69.45,69.54,69.41,69.47,26684.0,69.45,69.54,69.41,69.47,26684.0
2023-09-21 12:50:00,69.48,69.55,69.46,69.48,22869.0,69.48,69.55,69.46,69.48,22869.0
2023-09-21 13:00:00,69.47,69.49,69.42,69.45,23927.0,69.47,69.49,69.42,69.45,23927.0
2023-09-21 13:10:00,69.43,69.66,69.43,69.65,40797.0,69.43,69.66,69.43,69.65,40797.0
2023-09-21 13:20:00,69.67,69.81,69.57,69.79,54965.0,69.67,69.81,69.57,69.79,54965.0
2023-09-21 13:30:00,69.79,69.82,69.73,69.77,23963.0,69.79,69.82,69.73,69.77,23963.0
2023-09-21 13:40:00,69.77,69.81,69.7,69.79,35037.0,69.77,69.81,69.7,69.79,35037.0
2023-09-21 13:50:00,69.81,69.82,69.74,69.79,27158.0,69.81,69.82,69.74,69.79,27158.0
2023-09-21 14:00:00,69.78,69.87,69.74,69.86,31568.0,69.78,69.87,69.74,69.86,31568.0
2023-09-21 14:10:00,69.86,69.86,69.77,69.78,35042.0,69.86,69.86,69.77,69.78,35042.0
2023-09-21 14:20:00,69.78,69.79,69.7,69.73,51651.0,69.78,69.79,69.7,69.73,51651.0
2023-09-21 14:30:00,69.73,69.75,69.55,69.66,70826.0,69.73,69.75,69.55,69.66,70826.0
2023-09-21 14:40:00,69.65,69.7,69.59,69.7,29417.0,69.65,69.7,69.59,69.7,29417.0
2023-09-21 14:50:00,69.7,69.81,69.68,69.71,50981.0,69.7,69.81,69.68,69.71,50981.0
2023-09-21 15:00:00,69.71,69.71,69.48,69.52,43792.0,69.71,69.71,69.48,69.52,43792.0
2023-09-21 15:10:00,69.52,69.62,69.51,69.58,37443.0,69.52,69.62,69.51,69.58,37443.0
2023-09-21 15:20:00,69.57,69.57,69.37,69.39,38340.0,69.57,69.57,69.37,69.39,38340.0
2023-09-21 15:30:00,69.39,69.52,69.33,69.49,46226.0,69.39,69.52,69.33,69.49,46226.0
2023-09-21 15:40:00,69.48,69.55,69.36,69.53,106483.0,69.48,69.55,69.36,69.53,106483.0
2023-09-21 15:50:00,69.53,69.59,69.38,69.54,392929.0,69.53,69.59,69.38,69.54,392929.0
2023-09-22 09:30:00,69.28,69.66,69.16,69.5,66698.0,69.28,69.66,69.16,69.5,66698.0
2023-09-22 09:40:00,69.51,69.75,69.43,69.47,41604.0,69.51,69.75,69.43,69.47,41604.0
2023-09-22 09:50:00,69.47,69.56,69.1,69.22,32197.0,69.47,69.56,69.1,69.22,32197.0
2023-09-22 10:00:00,69.22,69.22,68.95,69.02,60989.0,69.22,69.22,68.95,69.02,60989.0
2023-09-22 10:10:00,69.01,69.22,69.0,69.09,46328.0,69.01,69.22,69.0,69.09,46328.0
2023-09-22 10:20:00,69.09,69.15,69.0,69.06,44882.0,69.09,69.15,69.0,69.06,44882.0
2023-09-22 10:30:00,69.06,69.15,68.87,68.88,50468.0,69.06,69.15,68.87,68.88,50468.0
2023-09-22 10:40:00,68.88,68.97,68.77,68.97,45388.0,68.88,68.97,68.77,68.97,45388.0
2023-09-22 10:50:00,68.97,69.06,68.88,68.9,64897.0,68.97,69.06,68.88,68.9,64897.0
2023-09-22 11:00:00,68.94,69.05,68.89,68.97,44426.0,68.94,69.05,68.89,68.97,44426.0
2023-09-22 11:10:00,68.98,69.03,68.86,68.93,34529.0,68.98,69.03,68.86,68.93,34529.0
2023-09-22 11:20:00,68.95,69.07,68.89,69.04,28920.0,68.95,69.07,68.89,69.04,28920.0
2023-09-22 11:30:00,69.06,69.12,68.98,69.04,30484.0,69.06,69.12,68.98,69.04,30484.0
2023-09-22 11:40:00,69.04,69.07,68.95,69.03,26691.0,69.04,69.07,68.95,69.03,26691.0
2023-09-22 11:50:00,69.04,69.04,68.95,69.02,37600.0,69.04,69.04,68.95,69.02,37600.0
2023-09-22 12:00:00,69.02,69.13,68.99,69.13,19858.0,69.02,69.13,68.99,69.13,19858.0
2023-09-22 12:10:00,69.12,69.12,68.96,69.02,24527.0,69.12,69.12,68.96,69.02,24527.0
2023-09-22 12:20:00,69.02,69.04,68.98,69.03,44269.0,69.02,69.04,68.98,69.03,44269.0
2023-09-22 12:30:00,69.02,69.04,68.96,69.03,35699.0,69.02,69.04,68.96,69.03,35699.0
2023-09-22 12:40:00,69.04,69.08,68.99,69.0,44045.0,69.04,69.08,68.99,69.0,44045.0
2023-09-22 12:50:00,68.99,69.25,68.98,69.19,43952.0,68.99,69.25,68.98,69.19,43952.0
2023-09-22 13:00:00,69.2,69.29,69.18,69.18,37532.0,69.2,69.29,69.18,69.18,37532.0
2023-09-22 13:10:00,69.18,69.2,69.1,69.12,26795.0,69.18,69.2,69.1,69.12,26795.0
2023-09-22 13:20:00,69.11,69.11,69.04,69.08,24082.0,69.11,69.11,69.04,69.08,24082.0
2023-09-22 13:30:00,69.07,69.08,68.93,68.95,33470.0,69.07,69.08,68.93,68.95,33470.0
2023-09-22 13:40:00,68.96,68.98,68.84,68.94,34480.0,68.96,68.98,68.84,68.94,34480.0
2023-09-22 13:50:00,68.94,69.11,68.93,69.03,16959.0,68.94,69.11,68.93,69.03,16959.0
2023-09-22 14:00:00,69.02,69.08,68.86,68.9,193296.0,69.02,69.08,68.86,68.9,193296.0
2023-09-22 14:10:00,68.91,68.93,68.84,68.86,35290.0,68.91,68.93,68.84,68.86,35290.0
2023-09-22 14:20:00,68.86,68.91,68.84,68.87,27985.0,68.86,68.91,68.84,68.87,27985.0
2023-09-22 14:30:00,68.85,68.96,68.83,68.91,24646.0,68.85,68.96,68.83,68.91,24646.0
2023-09-22 14:40:00,68.89,68.95,68.87,68.94,31874.0,68.89,68.95,68.87,68.94,31874.0
2023-09-22 14:50:00,68.93,69.02,68.91,69.01,89811.0,68.93,69.02,68.91,69.01,89811.0
2023-09-22 15:00:00,69.01,69.08,68.88,69.0,40837.0,69.01,69.08,68.88,69.0,40837.0
2023-09-22 15:10:00,69.0,69.07,68.98,69.02,50706.0,69.0,69.07,68.98,69.02,50706.0
2023-09-22 15:20:00,69.01,69.03,68.89,68.95,43847.0,69.01,69.03,68.89,68.95,43847.0
2023-09-22 15:30:00,68.95,68.95,68.73,68.8,63088.0,68.95,68.95,68.73,68.8,63088.0
2023-09-22 15:40:00,68.79,68.86,68.57,68.59,101076.0,68.79,68.86,68.57,68.59,101076.0
2023-09-22 15:50:00,68.57,68.75,68.52,68.68,595691.0,68.57,68.75,68.52,68.68,595691.0
2023-09-25 09:30:00,68.85,69.07,68.7,69.07,66569.0,68.85,69.07,68.7,69.07,66569.0
2023-09-25 09:40:00,69.08,69.62,68.97,69.62,90427.0,69.08,69.62,68.97,69.62,90427.0
2023-09-25 09:50:00,69.59,69.62,69.41,69.48,60787.0,69.59,69.62,69.41,69.48,60787.0
2023-09-25 10:00:00,69.48,69.63,69.44,69.52,66421.0,69.48,69.63,69.44,69.52,66421.0
2023-09-25 10:10:00,69.52,69.77,69.5,69.54,88142.0,69.52,69.77,69.5,69.54,88142.0
2023-09-25 10:20:00,69.54,69.8,69.53,69.66,41599.0,69.54,69.8,69.53,69.66,41599.0
2023-09-25 10:30:00,69.64,69.66,69.53,69.6,64626.0,69.64,69.66,69.53,69.6,64626.0
2023-09-25 10:40:00,69.59,69.66,69.53,69.6,42860.0,69.59,69.66,69.53,69.6,42860.0
2023-09-25 10:50:00,69.61,69.62,69.51,69.59,36989.0,69.61,69.62,69.51,69.59,36989.0
2023-09-25 11:00:00,69.59,69.59,69.37,69.55,27012.0,69.59,69.59,69.37,69.55,27012.0
2023-09-25 11:10:00,69.55,69.73,69.52,69.65,65268.0,69.55,69.73,69.52,69.65,65268.0
2023-09-25 11:20:00,69.67,69.81,69.63,69.69,105175.0,69.67,69.81,69.63,69.69,105175.0
2023-09-25 11:30:00,69.71,69.79,69.51,69.59,28047.0,69.71,69.79,69.51,69.59,28047.0
2023-09-25 11:40:00,69.59,69.78,69.56,69.78,34143.0,69.59,69.78,69.56,69.78,34143.0
2023-09-25 11:50:00,69.78,69.91,69.77,69.91,27332.0,69.78,69.91,69.77,69.91,27332.0
2023-09-25 12:00:00,69.91,69.97,69.85,69.93,23959.0,69.91,69.97,69.85,69.93,23959.0
2023-09-25 12:10:00,69.94,69.98,69.83,69.86,24200.0,69.94,69.98,69.83,69.86,24200.0
2023-09-25 12:20:00,69.88,70.08,69.86,70.0,95441.0,69.88,70.08,69.86,70.0,95441.0
2023-09-25 12:30:00,70.01,70.21,70.01,70.16,48438.0,70.01,70.21,70.01,70.16,48438.0
2023-09-25 12:40:00,70.17,70.17,70.06,70.11,24247.0,70.17,70.17,70.06,70.11,24247.0
2023-09-25 12:50:00,70.09,70.14,70.03,70.08,18279.0,70.09,70.14,70.03,70.08,18279.0
2023-09-25 13:00:00,70.09,70.18,70.05,70.18,15187.0,70.09,70.18,70.05,70.18,15187.0
2023-09-25 13:10:00,70.17,70.26,70.17,70.21,21669.0,70.17,70.26,70.17,70.21,21669.0
2023-09-25 13:20:00,70.21,70.25,69.92,69.99,29013.0,70.21,70.25,69.92,69.99,29013.0
2023-09-25 13:30:00,69.97,70.01,69.91,70.0,28747.0,69.97,70.01,69.91,70.0,28747.0
2023-09-25 13:40:00,70.0,70.19,70.0,70.14,72742.0,70.0,70.19,70.0,70.14,72742.0
2023-09-25 13:50:00,70.13,70.28,70.11,70.26,20357.0,70.13,70.28,70.11,70.26,20357.0
2023-09-25 14:00:00,70.27,70.33,70.21,70.24,21355.0,70.27,70.33,70.21,70.24,21355.0
2023-09-25 14:10:00,70.21,70.21,70.12,70.15,12661.0,70.21,70.21,70.12,70.15,12661.0
2023-09-25 14:20:00,70.15,70.2,70.09,70.15,22625.0,70.15,70.2,70.09,70.15,22625.0
2023-09-25 14:30:00,70.16,70.25,70.09,70.19,24493.0,70.16,70.25,70.09,70.19,24493.0
2023-09-25 14:40:00,70.19,70.3,70.18,70.21,32466.0,70.19,70.3,70.18,70.21,32466.0
2023-09-25 14:50:00,70.21,70.22,70.17,70.18,20283.0,70.21,70.22,70.17,70.18,20283.0
2023-09-25 15:00:00,70.18,70.2,70.13,70.18,31586.0,70.18,70.2,70.13,70.18,31586.0
2023-09-25 15:10:00,70.17,70.37,70.16,70.37,27559.0,70.17,70.37,70.16,70.37,27559.0
2023-09-25 15:20:00,70.37,70.45,70.29,70.32,34348.0,70.37,70.45,70.29,70.32,34348.0
2023-09-25 15:30:00,70.32,70.47,70.31,70.46,60531.0,70.32,70.47,70.31,70.46,60531.0
2023-09-25 15:40:00,70.47,70.6,70.43,70.53,176026.0,70.47,70.6,70.43,70.53,176026.0
2023-09-25 15:50:00,70.54,70.66,70.46,70.58,405491.0,70.54,70.66,70.46,70.58,405491.0
2023-09-26 09:30:00,70.7,70.97,69.98,70.01,86453.0,70.7,70.97,69.98,70.01,86453.0
2023-09-26 09:40:00,70.0,70.27,69.82,70.08,62090.0,70.0,70.27,69.82,70.08,62090.0
2023-09-26 09:50:00,70.09,70.48,70.07,70.46,26997.0,70.09,70.48,70.07,70.46,26997.0
2023-09-26 10:00:00,70.48,70.59,70.22,70.24,301499.0,70.48,70.59,70.22,70.24,301499.0
2023-09-26 10:10:00,70.25,70.36,70.21,70.29,44619.0,70.25,70.36,70.21,70.29,44619.0
2023-09-26 10:20:00,70.3,70.32,70.2,70.27,34135.0,70.3,70.32,70.2,70.27,34135.0
2023-09-26 10:30:00,70.27,70.43,70.2,70.29,54379.0,70.27,70.43,70.2,70.29,54379.0
2023-09-26 10:40:00,70.27,70.32,70.2,70.24,51228.0,70.27,70.32,70.2,70.24,51228.0
2023-09-26 10:50:00,70.24,70.39,70.23,70.37,46455.0,70.24,70.39,70.23,70.37,46455.0
2023-09-26 11:00:00,70.36,70.42,70.19,70.26,90818.0,70.36,70.42,70.19,70.26,90818.0
2023-09-26 11:10:00,70.23,70.25,70.19,70.2,40834.0,70.23,70.25,70.19,70.2,40834.0
2023-09-26 11:20:00,70.2,70.33,70.2,70.27,29856.0,70.2,70.33,70.2,70.27,29856.0
2023-09-26 11:30:00,70.27,70.31,70.2,70.21,38056.0,70.27,70.31,70.2,70.21,38056.0
2023-09-26 11:40:00,70.21,70.29,70.19,70.28,119406.0,70.21,70.29,70.19,70.28,119406.0
2023-09-26 11:50:00,70.28,70.32,70.22,70.26,40547.0,70.28,70.32,70.22,70.26,40547.0
2023-09-26 12:00:00,70.27,70.37,70.26,70.32,34616.0,70.27,70.37,70.26,70.32,34616.0
2023-09-26 12:10:00,70.31,70.4,70.28,70.3,31047.0,70.31,70.4,70.28,70.3,31047.0
2023-09-26 12:20:00,70.3,70.38,70.23,70.37,33709.0,70.3,70.38,70.23,70.37,33709.0
2023-09-26 12:30:00,70.36,70.36,70.25,70.32,55899.0,70.36,70.36,70.25,70.32,55899.0
2023-09-26 12:40:00,70.32,70.45,70.32,70.4,22841.0,70.32,70.45,70.32,70.4,22841.0
2023-09-26 12:50:00,70.41,70.42,70.33,70.39,18395.0,70.41,70.42,70.33,70.39,18395.0
2023-09-26 13:00:00,70.39,70.39,70.23,70.31,54452.0,70.39,70.39,70.23,70.31,54452.0
2023-09-26 13:10:00,70.3,70.36,70.27,70.28,23969.0,70.3,70.36,70.27,70.28,23969.0
2023-09-26 13:20:00,70.28,70.34,70.26,70.31,30068.0,70.28,70.34,70.26,70.31,30068.0
2023-09-26 13:30:00,70.32,70.39,70.26,70.27,31403.0,70.32,70.39,70.26,70.27,31403.0
2023-09-26 13:40:00,70.27,70.3,70.2,70.25,45922.0,70.27,70.3,70.2,70.25,45922.0
2023-09-26 13:50:00,70.24,70.38,70.24,70.33,36136.0,70.24,70.38,70.24,70.33,36136.0
2023-09-26 14:00:00,70.32,70.32,70.24,70.27,36332.0,70.32,70.32,70.24,70.27,36332.0
2023-09-26 14:10:00,70.28,70.34,70.25,70.3,28106.0,70.28,70.34,70.25,70.3,28106.0
2023-09-26 14:20:00,70.29,70.31,70.25,70.27,35490.0,70.29,70.31,70.25,70.27,35490.0
2023-09-26 14:30:00,70.27,70.3,70.24,70.27,48577.0,70.27,70.3,70.24,70.27,48577.0
2023-09-26 14:40:00,70.26,70.28,70.23,70.26,71447.0,70.26,70.28,70.23,70.26,71447.0
2023-09-26 14:50:00,70.27,70.3,70.21,70.3,35537.0,70.27,70.3,70.21,70.3,35537.0
2023-09-26 15:00:00,70.3,70.35,70.26,70.32,47746.0,70.3,70.35,70.26,70.32,47746.0
2023-09-26 15:10:00,70.33,70.33,70.2,70.2,98749.0,70.33,70.33,70.2,70.2,98749.0
2023-09-26 15:20:00,70.2,70.26,70.08,70.1,67222.0,70.2,70.26,70.08,70.1,67222.0
2023-09-26 15:30:00,70.1,70.1,69.98,70.06,63980.0,70.1,70.1,69.98,70.06,63980.0
2023-09-26 15:40:00,70.07,70.11,69.9,69.91,91922.0,70.07,70.11,69.9,69.91,91922.0
2023-09-26 15:50:00,69.89,70.05,69.86,69.99,341620.0,69.89,70.05,69.86,69.99,341620.0
2023-09-27 09:30:00,70.17,70.77,70.17,70.28,58723.0,70.17,70.77,70.17,70.28,58723.0
2023-09-27 09:40:00,70.35,70.38,69.82,69.85,27889.0,70.35,70.38,69.82,69.85,27889.0
2023-09-27 09:50:00,69.85,69.94,69.79,69.84,14520.0,69.85,69.94,69.79,69.84,14520.0
2023-09-27 10:00:00,69.84,69.95,69.74,69.9,107287.0,69.84,69.95,69.74,69.9,107287.0
2023-09-27 10:10:00,69.92,70.06,69.89,69.91,33303.0,69.92,70.06,69.89,69.91,33303.0
2023-09-27 10:20:00,69.91,70.0,69.78,69.8,25899.0,69.91,70.0,69.78,69.8,25899.0
2023-09-27 10:30:00,69.8,69.95,69.76,69.88,50559.0,69.8,69.95,69.76,69.88,50559.0
2023-09-27 10:40:00,69.88,69.92,69.35,69.46,107238.0,69.88,69.92,69.35,69.46,107238.0
2023-09-27 10:50:00,69.49,69.53,69.26,69.32,50014.0,69.49,69.53,69.26,69.32,50014.0
2023-09-27 11:00:00,69.33,69.36,69.14,69.2,27377.0,69.33,69.36,69.14,69.2,27377.0
2023-09-27 11:10:00,69.19,69.2,69.12,69.14,26066.0,69.19,69.2,69.12,69.14,26066.0
2023-09-27 11:20:00,69.15,69.19,68.96,69.03,59167.0,69.15,69.19,68.96,69.03,59167.0
2023-09-27 11:30:00,69.06,69.09,68.92,69.03,37755.0,69.06,69.09,68.92,69.03,37755.0
2023-09-27 11:40:00,69.03,69.06,68.96,69.0,21165.0,69.03,69.06,68.96,69.0,21165.0
2023-09-27 11:50:00,68.98,69.1,68.92,69.08,44327.0,68.98,69.1,68.92,69.08,44327.0
2023-09-27 12:00:00,69.06,69.18,69.0,69.08,36332.0,69.06,69.18,69.0,69.08,36332.0
2023-09-27 12:10:00,69.07,69.1,68.99,69.08,27812.0,69.07,69.1,68.99,69.08,27812.0
2023-09-27 12:20:00,69.08,69.09,69.01,69.08,25414.0,69.08,69.09,69.01,69.08,25414.0
2023-09-27 12:30:00,69.07,69.15,69.01,69.09,44981.0,69.07,69.15,69.01,69.09,44981.0
2023-09-27 12:40:00,69.08,69.18,69.07,69.12,51183.0,69.08,69.18,69.07,69.12,51183.0
2023-09-27 12:50:00,69.13,69.19,69.06,69.1,50804.0,69.13,69.19,69.06,69.1,50804.0
2023-09-27 13:00:00,69.1,69.11,69.0,69.03,12477.0,69.1,69.11,69.0,69.03,12477.0
2023-09-27 13:10:00,69.06,69.08,69.0,69.04,93167.0,69.06,69.08,69.0,69.04,93167.0
2023-09-27 13:20:00,69.03,69.05,68.96,69.0,95237.0,69.03,69.05,68.96,69.0,95237.0
2023-09-27 13:30:00,69.0,69.11,68.99,69.1,67360.0,69.0,69.11,68.99,69.1,67360.0
2023-09-27 13:40:00,69.09,69.12,69.02,69.08,21230.0,69.09,69.12,69.02,69.08,21230.0
2023-09-27 13:50:00,69.09,69.35,69.07,69.33,48759.0,69.09,69.35,69.07,69.33,48759.0
2023-09-27 14:00:00,69.32,69.41,69.31,69.37,19385.0,69.32,69.41,69.31,69.37,19385.0
2023-09-27 14:10:00,69.36,69.46,69.36,69.45,19062.0,69.36,69.46,69.36,69.45,19062.0
2023-09-27 14:20:00,69.45,69.69,69.45,69.68,33641.0,69.45,69.69,69.45,69.68,33641.0
2023-09-27 14:30:00,69.69,69.87,69.69,69.87,22548.0,69.69,69.87,69.69,69.87,22548.0
2023-09-27 14:40:00,69.88,70.03,69.86,69.95,50088.0,69.88,70.03,69.86,69.95,50088.0
2023-09-27 14:50:00,69.95,70.03,69.9,69.98,28175.0,69.95,70.03,69.9,69.98,28175.0
2023-09-27 15:00:00,69.98,70.02,69.89,69.9,43408.0,69.98,70.02,69.89,69.9,43408.0
2023-09-27 15:10:00,69.92,70.08,69.92,69.98,31741.0,69.92,70.08,69.92,69.98,31741.0
2023-09-27 15:20:00,69.99,70.1,69.99,70.02,50546.0,69.99,70.1,69.99,70.02,50546.0
2023-09-27 15:30:00,70.03,70.05,69.79,69.82,41326.0,70.03,70.05,69.79,69.82,41326.0
2023-09-27 15:40:00,69.82,69.82,69.56,69.65,59005.0,69.82,69.82,69.56,69.65,59005.0
2023-09-27 15:50:00,69.66,69.79,69.57,69.75,279575.0,69.66,69.79,69.57,69.75,279575.0
2023-09-28 09:30:00,69.99,70.92,69.98,70.61,99999.0,69.99,70.92,69.98,70.61,99999.0
2023-09-28 09:40:00,70.59,70.69,70.34,70.54,25985.0,70.59,70.69,70.34,70.54,25985.0
2023-09-28 09:50:00,70.54,70.77,70.48,70.66,30767.0,70.54,70.77,70.48,70.66,30767.0
2023-09-28 10:00:00,70.67,70.68,70.38,70.38,41661.0,70.67,70.68,70.38,70.38,41661.0
2023-09-28 10:10:00,70.38,70.45,70.32,70.33,20426.0,70.38,70.45,70.32,70.33,20426.0
2023-09-28 10:20:00,70.31,70.35,70.21,70.26,19095.0,70.31,70.35,70.21,70.26,19095.0
2023-09-28 10:30:00,70.24,70.24,70.07,70.2,23648.0,70.24,70.24,70.07,70.2,23648.0
2023-09-28 10:40:00,70.19,70.3,70.09,70.1,25916.0,70.19,70.3,70.09,70.1,25916.0
2023-09-28 10:50:00,70.09,70.11,69.92,69.97,17920.0,70.09,70.11,69.92,69.97,17920.0
2023-09-28 11:00:00,69.95,70.02,69.88,69.98,24904.0,69.95,70.02,69.88,69.98,24904.0
2023-09-28 11:10:00,69.97,70.1,69.89,69.93,31583.0,69.97,70.1,69.89,69.93,31583.0
2023-09-28 11:20:00,69.92,69.93,69.72,69.8,28288.0,69.92,69.93,69.72,69.8,28288.0
2023-09-28 11:30:00,69.81,69.96,69.76,69.81,43448.0,69.81,69.96,69.76,69.81,43448.0
2023-09-28 11:40:00,69.8,69.88,69.72,69.81,54286.0,69.8,69.88,69.72,69.81,54286.0
2023-09-28 11:50:00,69.8,69.87,69.73,69.75,26353.0,69.8,69.87,69.73,69.75,26353.0
2023-09-28 12:00:00,69.73,69.84,69.73,69.84,17172.0,69.73,69.84,69.73,69.84,17172.0
2023-09-28 12:10:00,69.85,69.86,69.77,69.85,21344.0,69.85,69.86,69.77,69.85,21344.0
2023-09-28 12:20:00,69.88,69.89,69.62,69.73,67200.0,69.88,69.89,69.62,69.73,67200.0
2023-09-28 12:30:00,69.75,69.75,69.48,69.48,142973.0,69.75,69.75,69.48,69.48,142973.0
2023-09-28 12:40:00,69.49,69.65,69.49,69.64,42312.0,69.49,69.65,69.49,69.64,42312.0
2023-09-28 12:50:00,69.63,69.67,69.49,69.57,28049.0,69.63,69.67,69.49,69.57,28049.0
2023-09-28 13:00:00,69.55,69.61,69.47,69.6,44825.0,69.55,69.61,69.47,69.6,44825.0
2023-09-28 13:10:00,69.61,69.69,69.52,69.55,53443.0,69.61,69.69,69.52,69.55,53443.0
2023-09-28 13:20:00,69.55,69.6,69.53,69.56,15795.0,69.55,69.6,69.53,69.56,15795.0
2023-09-28 13:30:00,69.55,69.57,69.38,69.5,32759.0,69.55,69.57,69.38,69.5,32759.0
2023-09-28 13:40:00,69.49,69.52,69.37,69.52,45340.0,69.49,69.52,69.37,69.52,45340.0
2023-09-28 13:50:00,69.53,69.54,69.39,69.46,31658.0,69.53,69.54,69.39,69.46,31658.0
2023-09-28 14:00:00,69.48,69.57,69.43,69.56,28609.0,69.48,69.57,69.43,69.56,28609.0
2023-09-28 14:10:00,69.58,69.68,69.54,69.67,20642.0,69.58,69.68,69.54,69.67,20642.0
2023-09-28 14:20:00,69.67,69.69,69.62,69.66,14995.0,69.67,69.69,69.62,69.66,14995.0
2023-09-28 14:30:00,69.67,69.7,69.54,69.61,24651.0,69.67,69.7,69.54,69.61,24651.0
2023-09-28 14:40:00,69.62,69.79,69.62,69.72,24238.0,69.62,69.79,69.62,69.72,24238.0
2023-09-28 14:50:00,69.71,69.75,69.69,69.71,21786.0,69.71,69.75,69.69,69.71,21786.0
2023-09-28 15:00:00,69.7,69.71,69.54,69.55,57874.0,69.7,69.71,69.54,69.55,57874.0
2023-09-28 15:10:00,69.55,69.56,69.38,69.41,75764.0,69.55,69.56,69.38,69.41,75764.0
2023-09-28 15:20:00,69.41,69.41,69.33,69.34,45636.0,69.41,69.41,69.33,69.34,45636.0
2023-09-28 15:30:00,69.34,69.35,69.03,69.03,105942.0,69.34,69.35,69.03,69.03,105942.0
2023-09-28 15:40:00,69.02,69.27,69.01,69.15,77576.0,69.02,69.27,69.01,69.15,77576.0
2023-09-28 15:50:00,69.15,69.26,69.04,69.26,382469.0,69.15,69.26,69.04,69.26,382469.0
2023-09-29 09:30:00,69.15,69.43,69.04,69.39,63098.0,69.15,69.43,69.04,69.39,63098.0
2023-09-29 09:40:00,69.39,69.44,69.01,69.12,32185.0,69.39,69.44,69.01,69.12,32185.0
2023-09-29 09:50:00,69.09,69.15,68.96,69.15,279129.0,69.09,69.15,68.96,69.15,279129.0
2023-09-29 10:00:00,69.15,69.27,69.0,69.04,33522.0,69.15,69.27,69.0,69.04,33522.0
2023-09-29 10:10:00,69.08,69.23,69.04,69.06,22862.0,69.08,69.23,69.04,69.06,22862.0
2023-09-29 10:20:00,69.06,69.12,69.01,69.02,25561.0,69.06,69.12,69.01,69.02,25561.0
2023-09-29 10:30:00,69.01,69.15,69.0,69.14,32316.0,69.01,69.15,69.0,69.14,32316.0
2023-09-29 10:40:00,69.13,69.23,69.06,69.21,21704.0,69.13,69.23,69.06,69.21,21704.0
2023-09-29 10:50:00,69.22,69.3,69.13,69.25,25307.0,69.22,69.3,69.13,69.25,25307.0
2023-09-29 11:00:00,69.25,69.31,69.17,69.29,18753.0,69.25,69.31,69.17,69.29,18753.0
2023-09-29 11:10:00,69.31,69.49,69.3,69.4,27441.0,69.31,69.49,69.3,69.4,27441.0
2023-09-29 11:20:00,69.39,69.52,69.29,69.35,17556.0,69.39,69.52,69.29,69.35,17556.0
2023-09-29 11:30:00,69.35,69.37,69.15,69.17,20132.0,69.35,69.37,69.15,69.17,20132.0
2023-09-29 11:40:00,69.17,69.35,69.16,69.3,22887.0,69.17,69.35,69.16,69.3,22887.0
2023-09-29 11:50:00,69.31,69.56,69.31,69.52,80657.0,69.31,69.56,69.31,69.52,80657.0
2023-09-29 12:00:00,69.51,69.59,69.38,69.58,27534.0,69.51,69.59,69.38,69.58,27534.0
2023-09-29 12:10:00,69.58,69.6,69.38,69.44,39446.0,69.58,69.6,69.38,69.44,39446.0
2023-09-29 12:20:00,69.45,69.49,69.37,69.48,24945.0,69.45,69.49,69.37,69.48,24945.0
2023-09-29 12:30:00,69.48,69.66,69.45,69.61,80755.0,69.48,69.66,69.45,69.61,80755.0
2023-09-29 12:40:00,69.59,69.6,69.5,69.53,33220.0,69.59,69.6,69.5,69.53,33220.0
2023-09-29 12:50:00,69.55,69.55,69.4,69.47,45699.0,69.55,69.55,69.4,69.47,45699.0
2023-09-29 13:00:00,69.49,69.49,69.31,69.33,29259.0,69.49,69.49,69.31,69.33,29259.0
2023-09-29 13:10:00,69.31,69.31,69.22,69.23,21486.0,69.31,69.31,69.22,69.23,21486.0
2023-09-29 13:20:00,69.23,69.27,69.13,69.25,25633.0,69.23,69.27,69.13,69.25,25633.0
2023-09-29 13:30:00,69.26,69.26,69.13,69.23,19215.0,69.26,69.26,69.13,69.23,19215.0
2023-09-29 13:40:00,69.22,69.27,69.12,69.12,15830.0,69.22,69.27,69.12,69.12,15830.0
2023-09-29 13:50:00,69.12,69.12,68.98,69.05,52559.0,69.12,69.12,68.98,69.05,52559.0
2023-09-29 14:00:00,69.03,69.08,68.99,68.99,50155.0,69.03,69.08,68.99,68.99,50155.0
2023-09-29 14:10:00,69.0,69.07,68.97,69.06,65014.0,69.0,69.07,68.97,69.06,65014.0
2023-09-29 14:20:00,69.06,69.11,69.01,69.04,42634.0,69.06,69.11,69.01,69.04,42634.0
2023-09-29 14:30:00,69.04,69.07,69.0,69.03,35943.0,69.04,69.07,69.0,69.03,35943.0
2023-09-29 14:40:00,69.03,69.08,68.95,68.97,43088.0,69.03,69.08,68.95,68.97,43088.0
2023-09-29 14:50:00,68.96,69.07,68.9,69.05,20303.0,68.96,69.07,68.9,69.05,20303.0
2023-09-29 15:00:00,69.05,69.12,68.96,69.01,23055.0,69.05,69.12,68.96,69.01,23055.0
2023-09-29 15:10:00,69.0,69.22,68.98,69.21,27961.0,69.0,69.22,68.98,69.21,27961.0
2023-09-29 15:20:00,69.2,69.21,69.1,69.14,62780.0,69.2,69.21,69.1,69.14,62780.0
2023-09-29 15:30:00,69.13,69.13,68.95,68.97,81469.0,69.13,69.13,68.95,68.97,81469.0
2023-09-29 15:40:00,68.97,69.09,68.88,69.03,77628.0,68.97,69.09,68.88,69.03,77628.0
2023-09-29 15:50:00,69.03,69.13,68.76,68.87,426457.0,69.03,69.13,68.76,68.87,426457.0
2023-10-02 09:30:00,68.67,68.91,68.01,68.01,32480.0,68.67,68.91,68.01,68.01,32480.0
2023-10-02 09:40:00,68.02,68.56,68.02,68.39,42204.0,68.02,68.56,68.02,68.39,42204.0
2023-10-02 09:50:00,68.45,68.64,68.4,68.58,22469.0,68.45,68.64,68.4,68.58,22469.0
2023-10-02 10:00:00,68.58,68.65,68.48,68.6,19747.0,68.58,68.65,68.48,68.6,19747.0
2023-10-02 10:10:00,68.6,69.02,68.58,68.95,34192.0,68.6,69.02,68.58,68.95,34192.0
2023-10-02 10:20:00,68.95,69.1,68.94,69.03,31132.0,68.95,69.1,68.94,69.03,31132.0
2023-10-02 10:30:00,69.04,69.2,69.04,69.1,35598.0,69.04,69.2,69.04,69.1,35598.0
2023-10-02 10:40:00,69.1,69.11,68.8,68.81,29562.0,69.1,69.11,68.8,68.81,29562.0
2023-10-02 10:50:00,68.81,68.96,68.81,68.92,19469.0,68.81,68.96,68.81,68.92,19469.0
2023-10-02 11:00:00,68.94,69.16,68.94,69.05,13501.0,68.94,69.16,68.94,69.05,13501.0
2023-10-02 11:10:00,69.06,69.21,68.98,69.12,24180.0,69.06,69.21,68.98,69.12,24180.0
2023-10-02 11:20:00,69.11,69.23,69.08,69.18,20166.0,69.11,69.23,69.08,69.18,20166.0
2023-10-02 11:30:00,69.21,69.33,69.12,69.12,31798.0,69.21,69.33,69.12,69.12,31798.0
2023-10-02 11:40:00,69.12,69.12,68.95,69.01,17740.0,69.12,69.12,68.95,69.01,17740.0
2023-10-02 11:50:00,69.0,69.01,68.91,69.0,34074.0,69.0,69.01,68.91,69.0,34074.0
2023-10-02 12:00:00,69.0,69.03,68.84,68.91,29447.0,69.0,69.03,68.84,68.91,29447.0
2023-10-02 12:10:00,68.91,69.0,68.85,68.91,29079.0,68.91,69.0,68.85,68.91,29079.0
2023-10-02 12:20:00,68.91,69.09,68.9,69.02,27329.0,68.91,69.09,68.9,69.02,27329.0
2023-10-02 12:30:00,69.03,69.04,68.97,68.98,21804.0,69.03,69.04,68.97,68.98,21804.0
2023-10-02 12:40:00,68.98,69.03,68.82,68.84,21699.0,68.98,69.03,68.82,68.84,21699.0
2023-10-02 12:50:00,68.84,69.03,68.82,69.02,25663.0,68.84,69.03,68.82,69.02,25663.0
2023-10-02 13:00:00,69.01,69.07,68.95,69.01,26973.0,69.01,69.07,68.95,69.01,26973.0
2023-10-02 13:10:00,69.01,69.03,68.96,69.01,17027.0,69.01,69.03,68.96,69.01,17027.0
2023-10-02 13:20:00,69.0,69.12,69.0,69.07,30413.0,69.0,69.12,69.0,69.07,30413.0
2023-10-02 13:30:00,69.08,69.1,68.95,69.02,25612.0,69.08,69.1,68.95,69.02,25612.0
2023-10-02 13:40:00,69.0,69.1,68.97,69.06,10137.0,69.0,69.1,68.97,69.06,10137.0
2023-10-02 13:50:00,69.07,69.13,69.04,69.08,13795.0,69.07,69.13,69.04,69.08,13795.0
2023-10-02 14:00:00,69.09,69.2,69.05,69.17,28070.0,69.09,69.2,69.05,69.17,28070.0
2023-10-02 14:10:00,69.19,69.29,69.13,69.13,16350.0,69.19,69.29,69.13,69.13,16350.0
2023-10-02 14:20:00,69.12,69.14,69.01,69.01,11974.0,69.12,69.14,69.01,69.01,11974.0
2023-10-02 14:30:00,69.01,69.07,68.99,69.01,20339.0,69.01,69.07,68.99,69.01,20339.0
2023-10-02 14:40:00,69.0,69.05,68.98,69.02,16041.0,69.0,69.05,68.98,69.02,16041.0
2023-10-02 14:50:00,69.02,69.11,69.02,69.07,12926.0,69.02,69.11,69.02,69.07,12926.0
2023-10-02 15:00:00,69.08,69.29,69.07,69.27,35348.0,69.08,69.29,69.07,69.27,35348.0
2023-10-02 15:10:00,69.26,69.27,69.09,69.1,21481.0,69.26,69.27,69.09,69.1,21481.0
2023-10-02 15:20:00,69.09,69.21,69.08,69.19,25077.0,69.09,69.21,69.08,69.19,25077.0
2023-10-02 15:30:00,69.18,69.3,69.15,69.21,41178.0,69.18,69.3,69.15,69.21,41178.0
2023-10-02 15:40:00,69.22,69.28,69.2,69.24,71073.0,69.22,69.28,69.2,69.24,71073.0
2023-10-02 15:50:00,69.25,69.44,69.14,69.26,355935.0,69.25,69.44,69.14,69.26,355935.0
2023-10-03 09:30:00,68.81,68.91,68.28,68.29,41519.0,68.81,68.91,68.28,68.29,41519.0
2023-10-03 09:40:00,68.3,68.64,68.18,68.62,28519.0,68.3,68.64,68.18,68.62,28519.0
2023-10-03 09:50:00,68.61,68.61,68.3,68.51,28255.0,68.61,68.61,68.3,68.51,28255.0
2023-10-03 10:00:00,68.53,68.53,68.01,68.19,42329.0,68.53,68.53,68.01,68.19,42329.0
2023-10-03 10:10:00,68.19,68.55,68.11,68.14,50123.0,68.19,68.55,68.11,68.14,50123.0
2023-10-03 10:20:00,68.18,68.23,67.98,68.02,28288.0,68.18,68.23,67.98,68.02,28288.0
2023-10-03 10:30:00,68.02,68.17,67.88,67.89,48165.0,68.02,68.17,67.88,67.89,48165.0
2023-10-03 10:40:00,67.86,68.02,67.85,67.93,31669.0,67.86,68.02,67.85,67.93,31669.0
2023-10-03 10:50:00,67.98,68.0,67.73,67.74,26725.0,67.98,68.0,67.73,67.74,26725.0
2023-10-03 11:00:00,67.71,67.79,67.62,67.79,40854.0,67.71,67.79,67.62,67.79,40854.0
2023-10-03 11:10:00,67.8,67.99,67.73,67.95,28681.0,67.8,67.99,67.73,67.95,28681.0
2023-10-03 11:20:00,67.95,68.05,67.85,67.98,49734.0,67.95,68.05,67.85,67.98,49734.0
2023-10-03 11:30:00,67.99,68.04,67.85,67.97,31695.0,67.99,68.04,67.85,67.97,31695.0
2023-10-03 11:40:00,67.98,68.08,67.93,68.03,38872.0,67.98,68.08,67.93,68.03,38872.0
2023-10-03 11:50:00,68.03,68.2,68.03,68.07,33345.0,68.03,68.2,68.03,68.07,33345.0
2023-10-03 12:00:00,68.07,68.19,68.05,68.13,84349.0,68.07,68.19,68.05,68.13,84349.0
2023-10-03 12:10:00,68.13,68.29,68.12,68.22,27412.0,68.13,68.29,68.12,68.22,27412.0
2023-10-03 12:20:00,68.21,68.21,68.1,68.19,25850.0,68.21,68.21,68.1,68.19,25850.0
2023-10-03 12:30:00,68.2,68.33,68.15,68.25,53007.0,68.2,68.33,68.15,68.25,53007.0
2023-10-03 12:40:00,68.25,68.31,68.15,68.26,33724.0,68.25,68.31,68.15,68.26,33724.0
2023-10-03 12:50:00,68.26,68.31,68.2,68.21,18380.0,68.26,68.31,68.2,68.21,18380.0
2023-10-03 13:00:00,68.22,68.34,68.16,68.17,23297.0,68.22,68.34,68.16,68.17,23297.0
2023-10-03 13:10:00,68.18,68.23,68.06,68.09,43823.0,68.18,68.23,68.06,68.09,43823.0
2023-10-03 13:20:00,68.09,68.14,68.04,68.14,40105.0,68.09,68.14,68.04,68.14,40105.0
2023-10-03 13:30:00,68.14,68.25,68.11,68.11,20875.0,68.14,68.25,68.11,68.11,20875.0
2023-10-03 13:40:00,68.11,68.17,68.0,68.02,26549.0,68.11,68.17,68.0,68.02,26549.0
2023-10-03 13:50:00,68.02,68.04,67.87,67.92,42632.0,68.02,68.04,67.87,67.92,42632.0
2023-10-03 14:00:00,67.92,68.0,67.81,67.83,27345.0,67.92,68.0,67.81,67.83,27345.0
2023-10-03 14:10:00,67.82,67.97,67.82,67.97,37921.0,67.82,67.97,67.82,67.97,37921.0
2023-10-03 14:20:00,67.99,68.09,67.97,68.06,30739.0,67.99,68.09,67.97,68.06,30739.0
2023-10-03 14:30:00,68.05,68.12,68.03,68.07,28373.0,68.05,68.12,68.03,68.07,28373.0
2023-10-03 14:40:00,68.07,68.11,68.02,68.08,40863.0,68.07,68.11,68.02,68.08,40863.0
2023-10-03 14:50:00,68.08,68.17,68.08,68.13,25754.0,68.08,68.17,68.08,68.13,25754.0
2023-10-03 15:00:00,68.13,68.15,68.03,68.06,35085.0,68.13,68.15,68.03,68.06,35085.0
2023-10-03 15:10:00,68.05,68.23,68.05,68.23,71254.0,68.05,68.23,68.05,68.23,71254.0
2023-10-03 15:20:00,68.23,68.27,68.17,68.18,78003.0,68.23,68.27,68.17,68.18,78003.0
2023-10-03 15:30:00,68.18,68.28,68.17,68.26,66550.0,68.18,68.28,68.17,68.26,66550.0
2023-10-03 15:40:00,68.26,68.38,68.24,68.3,116637.0,68.26,68.38,68.24,68.3,116637.0
2023-10-03 15:50:00,68.29,68.38,68.16,68.25,278604.0,68.29,68.38,68.16,68.25,278604.0
2023-10-04 09:30:00,68.07,68.51,68.07,68.37,21892.0,68.07,68.51,68.07,68.37,21892.0
2023-10-04 09:40:00,68.35,68.37,67.93,68.02,18576.0,68.35,68.37,67.93,68.02,18576.0
2023-10-04 09:50:00,68.07,68.23,67.96,68.23,16634.0,68.07,68.23,67.96,68.23,16634.0
2023-10-04 10:00:00,68.18,68.23,67.94,68.0,15742.0,68.18,68.23,67.94,68.0,15742.0
2023-10-04 10:10:00,68.02,68.15,67.98,68.01,19943.0,68.02,68.15,67.98,68.01,19943.0
2023-10-04 10:20:00,68.01,68.01,67.77,67.86,16783.0,68.01,68.01,67.77,67.86,16783.0
2023-10-04 10:30:00,67.86,68.0,67.86,67.9,15836.0,67.86,68.0,67.86,67.9,15836.0
2023-10-04 10:40:00,67.91,67.96,67.77,67.87,15731.0,67.91,67.96,67.77,67.87,15731.0
2023-10-04 10:50:00,67.88,68.14,67.88,68.14,13071.0,67.88,68.14,67.88,68.14,13071.0
2023-10-04 11:00:00,68.15,68.33,68.15,68.25,25168.0,68.15,68.33,68.15,68.25,25168.0
2023-10-04 11:10:00,68.26,68.35,68.2,68.26,17871.0,68.26,68.35,68.2,68.26,17871.0
2023-10-04 11:20:00,68.27,68.31,68.09,68.3,36656.0,68.27,68.31,68.09,68.3,36656.0
2023-10-04 11:30:00,68.31,68.35,68.16,68.2,17372.0,68.31,68.35,68.16,68.2,17372.0
2023-10-04 11:40:00,68.19,68.37,68.12,68.32,14575.0,68.19,68.37,68.12,68.32,14575.0
2023-10-04 11:50:00,68.31,68.37,68.26,68.37,15346.0,68.31,68.37,68.26,68.37,15346.0
2023-10-04 12:00:00,68.38,68.49,68.36,68.46,15336.0,68.38,68.49,68.36,68.46,15336.0
2023-10-04 12:10:00,68.46,68.66,68.45,68.66,19246.0,68.46,68.66,68.45,68.66,19246.0
2023-10-04 12:20:00,68.66,68.73,68.6,68.72,20528.0,68.66,68.73,68.6,68.72,20528.0
2023-10-04 12:30:00,68.73,68.8,68.68,68.7,21534.0,68.73,68.8,68.68,68.7,21534.0
2023-10-04 12:40:00,68.7,68.7,68.51,68.51,18083.0,68.7,68.7,68.51,68.51,18083.0
2023-10-04 12:50:00,68.52,68.58,68.5,68.55,15075.0,68.52,68.58,68.5,68.55,15075.0
2023-10-04 13:00:00,68.56,68.58,68.47,68.58,16100.0,68.56,68.58,68.47,68.58,16100.0
2023-10-04 13:10:00,68.56,68.56,68.48,68.52,19077.0,68.56,68.56,68.48,68.52,19077.0
2023-10-04 13:20:00,68.53,68.61,68.52,68.56,22895.0,68.53,68.61,68.52,68.56,22895.0
2023-10-04 13:30:00,68.55,68.59,68.51,68.57,18125.0,68.55,68.59,68.51,68.57,18125.0
2023-10-04 13:40:00,68.58,68.59,68.42,68.42,31574.0,68.58,68.59,68.42,68.42,31574.0
2023-10-04 13:50:00,68.42,68.5,68.35,68.49,23887.0,68.42,68.5,68.35,68.49,23887.0
2023-10-04 14:00:00,68.49,68.51,68.38,68.43,17883.0,68.49,68.51,68.38,68.43,17883.0
2023-10-04 14:10:00,68.41,68.56,68.41,68.54,23445.0,68.41,68.56,68.41,68.54,23445.0
2023-10-04 14:20:00,68.57,68.57,68.44,68.54,19849.0,68.57,68.57,68.44,68.54,19849.0
2023-10-04 14:30:00,68.55,68.6,68.53,68.59,18185.0,68.55,68.6,68.53,68.59,18185.0
2023-10-04 14:40:00,68.58,68.67,68.54,68.67,24906.0,68.58,68.67,68.54,68.67,24906.0
2023-10-04 14:50:00,68.65,68.72,68.63,68.71,24059.0,68.65,68.72,68.63,68.71,24059.0
2023-10-04 15:00:00,68.71,68.74,68.66,68.74,25535.0,68.71,68.74,68.66,68.74,25535.0
2023-10-04 15:10:00,68.74,68.93,68.73,68.92,30335.0,68.74,68.93,68.73,68.92,30335.0
2023-10-04 15:20:00,68.91,68.99,68.89,68.92,49100.0,68.91,68.99,68.89,68.92,49100.0
2023-10-04 15:30:00,68.92,69.0,68.85,68.93,57385.0,68.92,69.0,68.85,68.93,57385.0
2023-10-04 15:40:00,68.94,69.12,68.94,68.98,56553.0,68.94,69.12,68.94,68.98,56553.0
2023-10-04 15:50:00,68.97,69.12,68.92,68.97,231032.0,68.97,69.12,68.92,68.97,231032.0
2023-10-05 09:30:00,69.09,69.4,69.09,69.3,25694.0,69.09,69.4,69.09,69.3,25694.0
2023-10-05 09:40:00,69.34,69.46,69.21,69.31,37410.0,69.34,69.46,69.21,69.31,37410.0
2023-10-05 09:50:00,69.29,69.29,68.91,69.02,39961.0,69.29,69.29,68.91,69.02,39961.0
2023-10-05 10:00:00,69.05,69.08,68.8,68.94,20813.0,69.05,69.08,68.8,68.94,20813.0
2023-10-05 10:10:00,68.93,69.28,68.93,69.21,16286.0,68.93,69.28,68.93,69.21,16286.0
2023-10-05 10:20:00,69.22,69.3,69.06,69.11,18155.0,69.22,69.3,69.06,69.11,18155.0
2023-10-05 10:30:00,69.11,69.15,68.83,68.84,161371.0,69.11,69.15,68.83,68.84,161371.0
2023-10-05 10:40:00,68.81,69.05,68.77,69.03,14669.0,68.81,69.05,68.77,69.03,14669.0
2023-10-05 10:50:00,69.01,69.04,68.86,68.9,25541.0,69.01,69.04,68.86,68.9,25541.0
2023-10-05 11:00:00,68.89,68.89,68.62,68.64,25107.0,68.89,68.89,68.62,68.64,25107.0
2023-10-05 11:10:00,68.65,68.76,68.64,68.72,21314.0,68.65,68.76,68.64,68.72,21314.0
2023-10-05 11:20:00,68.73,68.76,68.6,68.66,20451.0,68.73,68.76,68.6,68.66,20451.0
2023-10-05 11:30:00,68.67,68.72,68.55,68.61,20810.0,68.67,68.72,68.55,68.61,20810.0
2023-10-05 11:40:00,68.6,68.63,68.42,68.46,31356.0,68.6,68.63,68.42,68.46,31356.0
2023-10-05 11:50:00,68.44,68.46,68.29,68.38,32632.0,68.44,68.46,68.29,68.38,32632.0
2023-10-05 12:00:00,68.36,68.5,68.32,68.48,25506.0,68.36,68.5,68.32,68.48,25506.0
2023-10-05 12:10:00,68.49,68.55,68.4,68.54,20426.0,68.49,68.55,68.4,68.54,20426.0
2023-10-05 12:20:00,68.56,68.7,68.56,68.66,20764.0,68.56,68.7,68.56,68.66,20764.0
2023-10-05 12:30:00,68.68,68.73,68.63,68.63,29709.0,68.68,68.73,68.63,68.63,29709.0
2023-10-05 12:40:00,68.63,68.67,68.49,68.5,24097.0,68.63,68.67,68.49,68.5,24097.0
2023-10-05 12:50:00,68.5,68.62,68.49,68.59,11656.0,68.5,68.62,68.49,68.59,11656.0
2023-10-05 13:00:00,68.59,68.61,68.54,68.55,13385.0,68.59,68.61,68.54,68.55,13385.0
2023-10-05 13:10:00,68.57,68.7,68.56,68.64,16594.0,68.57,68.7,68.56,68.64,16594.0
2023-10-05 13:20:00,68.65,68.73,68.65,68.71,10368.0,68.65,68.73,68.65,68.71,10368.0
2023-10-05 13:30:00,68.71,68.95,68.67,68.89,11245.0,68.71,68.95,68.67,68.89,11245.0
2023-10-05 13:40:00,68.9,68.95,68.82,68.84,12483.0,68.9,68.95,68.82,68.84,12483.0
2023-10-05 13:50:00,68.84,68.91,68.84,68.88,16384.0,68.84,68.91,68.84,68.88,16384.0
2023-10-05 14:00:00,68.88,68.95,68.88,68.91,11793.0,68.88,68.95,68.88,68.91,11793.0
2023-10-05 14:10:00,68.92,68.94,68.89,68.93,10817.0,68.92,68.94,68.89,68.93,10817.0
2023-10-05 14:20:00,68.95,69.03,68.93,69.03,17446.0,68.95,69.03,68.93,69.03,17446.0
2023-10-05 14:30:00,69.04,69.11,69.02,69.09,25329.0,69.04,69.11,69.02,69.09,25329.0
2023-10-05 14:40:00,69.1,69.13,69.03,69.06,18401.0,69.1,69.13,69.03,69.06,18401.0
2023-10-05 14:50:00,69.06,69.09,69.02,69.05,24042.0,69.06,69.09,69.02,69.05,24042.0
2023-10-05 15:00:00,69.06,69.12,69.05,69.06,20746.0,69.06,69.12,69.05,69.06,20746.0
2023-10-05 15:10:00,69.06,69.07,68.95,68.97,34901.0,69.06,69.07,68.95,68.97,34901.0
2023-10-05 15:20:00,68.98,69.09,68.97,69.08,34912.0,68.98,69.09,68.97,69.08,34912.0
2023-10-05 15:30:00,69.09,69.13,68.96,68.97,44393.0,69.09,69.13,68.96,68.97,44393.0
2023-10-05 15:40:00,68.97,69.06,68.91,68.98,86664.0,68.97,69.06,68.91,68.98,86664.0
2023-10-05 15:50:00,68.98,69.05,68.88,69.03,298889.0,68.98,69.05,68.88,69.03,298889.0
2023-10-06 09:30:00,68.91,69.25,68.91,69.21,33470.0,68.91,69.25,68.91,69.21,33470.0
2023-10-06 09:40:00,69.23,69.41,69.14,69.26,20921.0,69.23,69.41,69.14,69.26,20921.0
2023-10-06 09:50:00,69.26,69.28,69.08,69.25,19941.0,69.26,69.28,69.08,69.25,19941.0
2023-10-06 10:00:00,69.25,69.28,69.01,69.06,26720.0,69.25,69.28,69.01,69.06,26720.0
2023-10-06 10:10:00,69.03,69.32,68.99,69.3,19992.0,69.03,69.32,68.99,69.3,19992.0
2023-10-06 10:20:00,69.32,69.56,69.31,69.42,28222.0,69.32,69.56,69.31,69.42,28222.0
2023-10-06 10:30:00,69.48,69.81,69.48,69.81,53027.0,69.48,69.81,69.48,69.81,53027.0
2023-10-06 10:40:00,69.83,69.85,69.66,69.7,26112.0,69.83,69.85,69.66,69.7,26112.0
2023-10-06 10:50:00,69.72,69.77,69.66,69.71,22172.0,69.72,69.77,69.66,69.71,22172.0
2023-10-06 11:00:00,69.69,69.85,69.55,69.78,74565.0,69.69,69.85,69.55,69.78,74565.0
2023-10-06 11:10:00,69.79,69.96,69.75,69.88,123491.0,69.79,69.96,69.75,69.88,123491.0
2023-10-06 11:20:00,69.9,70.24,69.87,70.14,173011.0,69.9,70.24,69.87,70.14,173011.0
2023-10-06 11:30:00,70.18,70.27,70.1,70.11,35713.0,70.18,70.27,70.1,70.11,35713.0
2023-10-06 11:40:00,70.09,70.31,70.07,70.28,21403.0,70.09,70.31,70.07,70.28,21403.0
2023-10-06 11:50:00,70.28,70.49,70.25,70.41,50791.0,70.28,70.49,70.25,70.41,50791.0
2023-10-06 12:00:00,70.44,70.47,70.31,70.38,29621.0,70.44,70.47,70.31,70.38,29621.0
2023-10-06 12:10:00,70.37,70.37,70.23,70.27,30287.0,70.37,70.37,70.23,70.27,30287.0
2023-10-06 12:20:00,70.26,70.27,70.13,70.19,34770.0,70.26,70.27,70.13,70.19,34770.0
2023-10-06 12:30:00,70.21,70.25,70.11,70.25,15699.0,70.21,70.25,70.11,70.25,15699.0
2023-10-06 12:40:00,70.24,70.33,70.24,70.33,22504.0,70.24,70.33,70.24,70.33,22504.0
2023-10-06 12:50:00,70.32,70.35,70.22,70.31,29863.0,70.32,70.35,70.22,70.31,29863.0
2023-10-06 13:00:00,70.31,70.44,70.31,70.44,30223.0,70.31,70.44,70.31,70.44,30223.0
2023-10-06 13:10:00,70.43,70.52,70.3,70.33,59543.0,70.43,70.52,70.3,70.33,59543.0
2023-10-06 13:20:00,70.33,70.42,70.23,70.4,27451.0,70.33,70.42,70.23,70.4,27451.0
2023-10-06 13:30:00,70.41,70.51,70.23,70.3,32877.0,70.41,70.51,70.23,70.3,32877.0
2023-10-06 13:40:00,70.31,70.36,70.27,70.31,12212.0,70.31,70.36,70.27,70.31,12212.0
2023-10-06 13:50:00,70.31,70.32,70.22,70.22,12636.0,70.31,70.32,70.22,70.22,12636.0
2023-10-06 14:00:00,70.21,70.23,70.12,70.13,16591.0,70.21,70.23,70.12,70.13,16591.0
2023-10-06 14:10:00,70.13,70.15,70.07,70.09,16389.0,70.13,70.15,70.07,70.09,16389.0
2023-10-06 14:20:00,70.09,70.18,70.09,70.16,11781.0,70.09,70.18,70.09,70.16,11781.0
2023-10-06 14:30:00,70.16,70.19,70.07,70.13,51784.0,70.16,70.19,70.07,70.13,51784.0
2023-10-06 14:40:00,70.14,70.28,70.14,70.25,20693.0,70.14,70.28,70.14,70.25,20693.0
2023-10-06 14:50:00,70.25,70.44,70.24,70.41,33919.0,70.25,70.44,70.24,70.41,33919.0
2023-10-06 15:00:00,70.42,70.42,70.27,70.42,35180.0,70.42,70.42,70.27,70.42,35180.0
2023-10-06 15:10:00,70.43,70.43,70.28,70.32,23980.0,70.43,70.43,70.28,70.32,23980.0
2023-10-06 15:20:00,70.31,70.34,70.26,70.27,36374.0,70.31,70.34,70.26,70.27,36374.0
2023-10-06 15:30:00,70.29,70.41,70.29,70.35,30464.0,70.29,70.41,70.29,70.35,30464.0
2023-10-06 15:40:00,70.36,70.37,70.23,70.31,56940.0,70.36,70.37,70.23,70.31,56940.0
2023-10-06 15:50:00,70.31,70.33,70.18,70.22,214749.0,70.31,70.33,70.18,70.22,214749.0
2023-10-09 09:30:00,69.79,70.55,69.79,70.26,58785.0,69.79,70.55,69.79,70.26,58785.0
2023-10-09 09:40:00,70.28,70.42,70.01,70.38,53774.0,70.28,70.42,70.01,70.38,53774.0
2023-10-09 09:50:00,70.39,70.7,70.22,70.63,39571.0,70.39,70.7,70.22,70.63,39571.0
2023-10-09 10:00:00,70.63,70.7,70.49,70.59,36903.0,70.63,70.7,70.49,70.59,36903.0
2023-10-09 10:10:00,70.61,70.74,70.6,70.61,28444.0,70.61,70.74,70.6,70.61,28444.0
2023-10-09 10:20:00,70.6,70.6,70.37,70.49,21093.0,70.6,70.6,70.37,70.49,21093.0
2023-10-09 10:30:00,70.49,70.55,70.32,70.46,32799.0,70.49,70.55,70.32,70.46,32799.0
2023-10-09 10:40:00,70.46,70.62,70.41,70.52,27301.0,70.46,70.62,70.41,70.52,27301.0
2023-10-09 10:50:00,70.51,70.59,70.37,70.54,54300.0,70.51,70.59,70.37,70.54,54300.0
2023-10-09 11:00:00,70.54,70.59,70.42,70.51,30135.0,70.54,70.59,70.42,70.51,30135.0
2023-10-09 11:10:00,70.51,70.71,70.51,70.67,41441.0,70.51,70.71,70.51,70.67,41441.0
2023-10-09 11:20:00,70.68,70.69,70.57,70.63,25735.0,70.68,70.69,70.57,70.63,25735.0
2023-10-09 11:30:00,70.63,70.66,70.57,70.65,27761.0,70.63,70.66,70.57,70.65,27761.0
2023-10-09 11:40:00,70.65,70.66,70.46,70.48,21050.0,70.65,70.66,70.46,70.48,21050.0
2023-10-09 11:50:00,70.48,70.59,70.47,70.57,20873.0,70.48,70.59,70.47,70.57,20873.0
2023-10-09 12:00:00,70.58,70.63,70.52,70.62,16702.0,70.58,70.63,70.52,70.62,16702.0
2023-10-09 12:10:00,70.62,70.68,70.62,70.66,12497.0,70.62,70.68,70.62,70.66,12497.0
2023-10-09 12:20:00,70.66,70.67,70.62,70.63,16456.0,70.66,70.67,70.62,70.63,16456.0
2023-10-09 12:30:00,70.64,70.67,70.61,70.61,14723.0,70.64,70.67,70.61,70.61,14723.0
2023-10-09 12:40:00,70.61,70.65,70.4,70.42,25470.0,70.61,70.65,70.4,70.42,25470.0
2023-10-09 12:50:00,70.42,70.46,70.38,70.39,18644.0,70.42,70.46,70.38,70.39,18644.0
2023-10-09 13:00:00,70.4,70.47,70.39,70.45,13277.0,70.4,70.47,70.39,70.45,13277.0
2023-10-09 13:10:00,70.45,70.49,70.4,70.47,18434.0,70.45,70.49,70.4,70.47,18434.0
2023-10-09 13:20:00,70.48,70.55,70.44,70.53,21755.0,70.48,70.55,70.44,70.53,21755.0
2023-10-09 13:30:00,70.54,70.65,70.51,70.64,15323.0,70.54,70.65,70.51,70.64,15323.0
2023-10-09 13:40:00,70.65,70.77,70.64,70.76,20820.0,70.65,70.77,70.64,70.76,20820.0
2023-10-09 13:50:00,70.76,70.81,70.73,70.78,26192.0,70.76,70.81,70.73,70.78,26192.0
2023-10-09 14:00:00,70.78,70.82,70.55,70.68,60501.0,70.78,70.82,70.55,70.68,60501.0
2023-10-09 14:10:00,70.68,70.75,70.66,70.73,23981.0,70.68,70.75,70.66,70.73,23981.0
2023-10-09 14:20:00,70.72,70.77,70.69,70.72,23986.0,70.72,70.77,70.69,70.72,23986.0
2023-10-09 14:30:00,70.71,70.75,70.69,70.74,24424.0,70.71,70.75,70.69,70.74,24424.0
2023-10-09 14:40:00,70.74,70.82,70.72,70.74,35856.0,70.74,70.82,70.72,70.74,35856.0
2023-10-09 14:50:00,70.73,70.73,70.61,70.67,21866.0,70.73,70.73,70.61,70.67,21866.0
2023-10-09 15:00:00,70.66,70.73,70.62,70.67,36811.0,70.66,70.73,70.62,70.67,36811.0
2023-10-09 15:10:00,70.67,70.67,70.55,70.57,27423.0,70.67,70.67,70.55,70.57,27423.0
2023-10-09 15:20:00,70.57,70.58,70.51,70.58,39305.0,70.57,70.58,70.51,70.58,39305.0
2023-10-09 15:30:00,70.57,70.66,70.55,70.65,28978.0,70.57,70.66,70.55,70.65,28978.0
2023-10-09 15:40:00,70.65,70.77,70.6,70.75,69135.0,70.65,70.77,70.6,70.75,69135.0
2023-10-09 15:50:00,70.75,70.9,70.71,70.86,179450.0,70.75,70.9,70.71,70.86,179450.0
2023-10-10 09:30:00,70.95,70.95,70.5,70.61,33837.0,70.95,70.95,70.5,70.61,33837.0
2023-10-10 09:40:00,70.6,70.72,70.42,70.69,11665.0,70.6,70.72,70.42,70.69,11665.0
2023-10-10 09:50:00,70.69,70.96,70.67,70.89,26291.0,70.69,70.96,70.67,70.89,26291.0
2023-10-10 10:00:00,70.89,70.9,70.79,70.81,23670.0,70.89,70.9,70.79,70.81,23670.0
2023-10-10 10:10:00,70.82,71.09,70.82,70.9,58581.0,70.82,71.09,70.82,70.9,58581.0
2023-10-10 10:20:00,70.9,70.93,70.81,70.84,24190.0,70.9,70.93,70.81,70.84,24190.0
2023-10-10 10:30:00,70.83,70.86,70.77,70.77,29390.0,70.83,70.86,70.77,70.77,29390.0
2023-10-10 10:40:00,70.76,70.76,70.45,70.48,37780.0,70.76,70.76,70.45,70.48,37780.0
2023-10-10 10:50:00,70.47,70.52,70.28,70.34,40582.0,70.47,70.52,70.28,70.34,40582.0
2023-10-10 11:00:00,70.32,70.38,70.19,70.25,42556.0,70.32,70.38,70.19,70.25,42556.0
2023-10-10 11:10:00,70.25,70.3,70.19,70.2,32862.0,70.25,70.3,70.19,70.2,32862.0
2023-10-10 11:20:00,70.2,70.24,70.09,70.15,31676.0,70.2,70.24,70.09,70.15,31676.0
2023-10-10 11:30:00,70.15,70.29,70.06,70.26,50064.0,70.15,70.29,70.06,70.26,50064.0
2023-10-10 11:40:00,70.27,70.52,70.27,70.41,50472.0,70.27,70.52,70.27,70.41,50472.0
2023-10-10 11:50:00,70.41,70.68,70.39,70.62,25708.0,70.41,70.68,70.39,70.62,25708.0
2023-10-10 12:00:00,70.65,70.74,70.64,70.74,10697.0,70.65,70.74,70.64,70.74,10697.0
2023-10-10 12:10:00,70.75,70.82,70.72,70.75,20338.0,70.75,70.82,70.72,70.75,20338.0
2023-10-10 12:20:00,70.77,70.79,70.73,70.75,9377.0,70.77,70.79,70.73,70.75,9377.0
2023-10-10 12:30:00,70.77,70.9,70.75,70.9,25111.0,70.77,70.9,70.75,70.9,25111.0
2023-10-10 12:40:00,70.93,71.02,70.85,71.01,21480.0,70.93,71.02,70.85,71.01,21480.0
2023-10-10 12:50:00,71.01,71.07,71.0,71.06,13860.0,71.01,71.07,71.0,71.06,13860.0
2023-10-10 13:00:00,71.08,71.18,70.96,71.07,21338.0,71.08,71.18,70.96,71.07,21338.0
2023-10-10 13:10:00,71.11,71.24,71.1,71.21,23779.0,71.11,71.24,71.1,71.21,23779.0
2023-10-10 13:20:00,71.2,71.23,71.07,71.1,13911.0,71.2,71.23,71.07,71.1,13911.0
2023-10-10 13:30:00,71.1,71.11,71.02,71.04,12181.0,71.1,71.11,71.02,71.04,12181.0
2023-10-10 13:40:00,71.03,71.08,71.01,71.01,11842.0,71.03,71.08,71.01,71.01,11842.0
2023-10-10 13:50:00,71.01,71.05,70.97,71.04,18359.0,71.01,71.05,70.97,71.04,18359.0
2023-10-10 14:00:00,71.04,71.1,71.04,71.06,17784.0,71.04,71.1,71.04,71.06,17784.0
2023-10-10 14:10:00,71.06,71.07,70.99,71.04,21270.0,71.06,71.07,70.99,71.04,21270.0
2023-10-10 14:20:00,71.05,71.11,70.99,71.08,21292.0,71.05,71.11,70.99,71.08,21292.0
2023-10-10 14:30:00,71.07,71.18,71.07,71.12,41123.0,71.07,71.18,71.07,71.12,41123.0
2023-10-10 14:40:00,71.12,71.19,71.07,71.15,24814.0,71.12,71.19,71.07,71.15,24814.0
2023-10-10 14:50:00,71.14,71.15,70.94,70.99,25098.0,71.14,71.15,70.94,70.99,25098.0
2023-10-10 15:00:00,70.98,71.04,70.95,71.03,25995.0,70.98,71.04,70.95,71.03,25995.0
2023-10-10 15:10:00,71.04,71.06,71.0,71.03,23999.0,71.04,71.06,71.0,71.03,23999.0
2023-10-10 15:20:00,71.04,71.05,70.96,70.99,28367.0,71.04,71.05,70.96,70.99,28367.0
2023-10-10 15:30:00,71.0,71.02,70.97,70.97,52070.0,71.0,71.02,70.97,70.97,52070.0
2023-10-10 15:40:00,70.98,71.15,70.98,71.15,60281.0,70.98,71.15,70.98,71.15,60281.0
2023-10-10 15:50:00,71.14,71.19,71.08,71.16,178584.0,71.14,71.19,71.08,71.16,178584.0
2023-10-11 09:30:00,70.72,70.95,70.58,70.9,45302.0,70.72,70.95,70.58,70.9,45302.0
2023-10-11 09:40:00,70.93,71.29,70.93,71.28,32045.0,70.93,71.29,70.93,71.28,32045.0
2023-10-11 09:50:00,71.29,71.3,70.97,71.01,24429.0,71.29,71.3,70.97,71.01,24429.0
2023-10-11 10:00:00,71.01,71.09,70.98,71.02,21989.0,71.01,71.09,70.98,71.02,21989.0
2023-10-11 10:10:00,71.03,71.08,70.98,71.02,22514.0,71.03,71.08,70.98,71.02,22514.0
2023-10-11 10:20:00,71.04,71.22,70.98,71.22,29573.0,71.04,71.22,70.98,71.22,29573.0
2023-10-11 10:30:00,71.22,71.28,71.16,71.26,18898.0,71.22,71.28,71.16,71.26,18898.0
2023-10-11 10:40:00,71.26,71.26,71.12,71.12,22150.0,71.26,71.26,71.12,71.12,22150.0
2023-10-11 10:50:00,71.12,71.13,70.95,70.95,29186.0,71.12,71.13,70.95,70.95,29186.0
2023-10-11 11:00:00,70.96,70.97,70.85,70.92,22162.0,70.96,70.97,70.85,70.92,22162.0
2023-10-11 11:10:00,70.91,70.92,70.5,70.67,33456.0,70.91,70.92,70.5,70.67,33456.0
2023-10-11 11:20:00,70.65,70.74,70.58,70.73,31743.0,70.65,70.74,70.58,70.73,31743.0
2023-10-11 11:30:00,70.72,70.89,70.71,70.87,70034.0,70.72,70.89,70.71,70.87,70034.0
2023-10-11 11:40:00,70.9,70.95,70.86,70.86,20738.0,70.9,70.95,70.86,70.86,20738.0
2023-10-11 11:50:00,70.87,70.91,70.73,70.75,21920.0,70.87,70.91,70.73,70.75,21920.0
2023-10-11 12:00:00,70.76,70.76,70.67,70.73,19430.0,70.76,70.76,70.67,70.73,19430.0
2023-10-11 12:10:00,70.73,70.78,70.68,70.68,8842.0,70.73,70.78,70.68,70.68,8842.0
2023-10-11 12:20:00,70.69,70.74,70.65,70.66,14783.0,70.69,70.74,70.65,70.66,14783.0
2023-10-11 12:30:00,70.65,70.86,70.64,70.83,24772.0,70.65,70.86,70.64,70.83,24772.0
2023-10-11 12:40:00,70.84,70.84,70.71,70.75,12630.0,70.84,70.84,70.71,70.75,12630.0
2023-10-11 12:50:00,70.77,70.8,70.67,70.69,11335.0,70.77,70.8,70.67,70.69,11335.0
2023-10-11 13:00:00,70.67,70.73,70.58,70.61,23662.0,70.67,70.73,70.58,70.61,23662.0
2023-10-11 13:10:00,70.62,70.66,70.56,70.56,10974.0,70.62,70.66,70.56,70.56,10974.0
2023-10-11 13:20:00,70.55,70.58,70.47,70.48,12272.0,70.55,70.58,70.47,70.48,12272.0
2023-10-11 13:30:00,70.49,70.5,70.42,70.5,10709.0,70.49,70.5,70.42,70.5,10709.0
2023-10-11 13:40:00,70.51,70.55,70.25,70.3,43130.0,70.51,70.55,70.25,70.3,43130.0
2023-10-11 13:50:00,70.31,70.47,70.28,70.36,80234.0,70.31,70.47,70.28,70.36,80234.0
2023-10-11 14:00:00,70.35,70.49,70.34,70.38,29690.0,70.35,70.49,70.34,70.38,29690.0
2023-10-11 14:10:00,70.38,70.46,70.31,70.42,18117.0,70.38,70.46,70.31,70.42,18117.0
2023-10-11 14:20:00,70.43,70.52,70.4,70.46,18189.0,70.43,70.52,70.4,70.46,18189.0
2023-10-11 14:30:00,70.47,70.59,70.45,70.57,19623.0,70.47,70.59,70.45,70.57,19623.0
2023-10-11 14:40:00,70.56,70.62,70.53,70.62,21592.0,70.56,70.62,70.53,70.62,21592.0
2023-10-11 14:50:00,70.62,70.75,70.61,70.69,13692.0,70.62,70.75,70.61,70.69,13692.0
2023-10-11 15:00:00,70.69,70.82,70.67,70.82,14843.0,70.69,70.82,70.67,70.82,14843.0
2023-10-11 15:10:00,70.83,70.88,70.78,70.88,20807.0,70.83,70.88,70.78,70.88,20807.0
2023-10-11 15:20:00,70.87,70.97,70.79,70.94,59276.0,70.87,70.97,70.79,70.94,59276.0
2023-10-11 15:30:00,70.94,70.95,70.81,70.94,31083.0,70.94,70.95,70.81,70.94,31083.0
2023-10-11 15:40:00,70.93,70.95,70.84,70.84,68444.0,70.93,70.95,70.84,70.84,68444.0
2023-10-11 15:50:00,70.83,71.03,70.83,70.97,191853.0,70.83,71.03,70.83,70.97,191853.0
2023-10-12 09:30:00,71.06,71.32,70.75,70.84,32521.0,71.06,71.32,70.75,70.84,32521.0
2023-10-12 09:40:00,70.84,70.89,70.72,70.87,12386.0,70.84,70.89,70.72,70.87,12386.0
2023-10-12 09:50:00,70.87,70.88,70.71,70.78,13626.0,70.87,70.88,70.71,70.78,13626.0
2023-10-12 10:00:00,70.78,70.78,70.14,70.14,19401.0,70.78,70.78,70.14,70.14,19401.0
2023-10-12 10:10:00,70.14,70.15,69.83,69.9,148407.0,70.14,70.15,69.83,69.9,148407.0
2023-10-12 10:20:00,69.91,70.24,69.9,70.19,32265.0,69.91,70.24,69.9,70.19,32265.0
2023-10-12 10:30:00,70.26,70.36,70.12,70.13,27204.0,70.26,70.36,70.12,70.13,27204.0
2023-10-12 10:40:00,70.14,70.16,70.06,70.11,11438.0,70.14,70.16,70.06,70.11,11438.0
2023-10-12 10:50:00,70.09,70.24,70.02,70.23,11278.0,70.09,70.24,70.02,70.23,11278.0
2023-10-12 11:00:00,70.25,70.45,70.19,70.45,14759.0,70.25,70.45,70.19,70.45,14759.0
2023-10-12 11:10:00,70.42,70.48,70.4,70.4,6413.0,70.42,70.48,70.4,70.4,6413.0
2023-10-12 11:20:00,70.39,70.5,70.37,70.46,13831.0,70.39,70.5,70.37,70.46,13831.0
2023-10-12 11:30:00,70.47,70.51,70.42,70.5,10920.0,70.47,70.51,70.42,70.5,10920.0
2023-10-12 11:40:00,70.5,70.62,70.48,70.62,31546.0,70.5,70.62,70.48,70.62,31546.0
2023-10-12 11:50:00,70.61,70.65,70.55,70.63,9800.0,70.61,70.65,70.55,70.63,9800.0
2023-10-12 12:00:00,70.67,70.8,70.65,70.79,28079.0,70.67,70.8,70.65,70.79,28079.0
2023-10-12 12:10:00,70.8,70.84,70.73,70.84,12693.0,70.8,70.84,70.73,70.84,12693.0
2023-10-12 12:20:00,70.85,70.98,70.84,70.93,29675.0,70.85,70.98,70.84,70.93,29675.0
2023-10-12 12:30:00,70.98,71.02,70.89,70.98,54290.0,70.98,71.02,70.89,70.98,54290.0
2023-10-12 12:40:00,70.97,71.19,70.97,71.19,27177.0,70.97,71.19,70.97,71.19,27177.0
2023-10-12 12:50:00,71.18,71.19,70.99,71.03,14476.0,71.18,71.19,70.99,71.03,14476.0
2023-10-12 13:00:00,71.02,71.07,70.81,70.88,16893.0,71.02,71.07,70.81,70.88,16893.0
2023-10-12 13:10:00,70.84,71.04,70.84,70.95,26686.0,70.84,71.04,70.84,70.95,26686.0
2023-10-12 13:20:00,70.94,70.96,70.75,70.75,111472.0,70.94,70.96,70.75,70.75,111472.0
2023-10-12 13:30:00,70.75,70.86,70.64,70.64,17677.0,70.75,70.86,70.64,70.64,17677.0
2023-10-12 13:40:00,70.64,70.68,70.61,70.68,17642.0,70.64,70.68,70.61,70.68,17642.0
2023-10-12 13:50:00,70.67,70.74,70.64,70.68,13582.0,70.67,70.74,70.64,70.68,13582.0
2023-10-12 14:00:00,70.7,70.7,70.52,70.52,29098.0,70.7,70.7,70.52,70.52,29098.0
2023-10-12 14:10:00,70.53,70.53,70.45,70.51,12762.0,70.53,70.53,70.45,70.51,12762.0
2023-10-12 14:20:00,70.51,70.63,70.48,70.62,14731.0,70.51,70.63,70.48,70.62,14731.0
2023-10-12 14:30:00,70.62,70.79,70.6,70.78,25858.0,70.62,70.79,70.6,70.78,25858.0
2023-10-12 14:40:00,70.78,70.94,70.68,70.91,34564.0,70.78,70.94,70.68,70.91,34564.0
2023-10-12 14:50:00,70.91,71.04,70.9,70.98,36576.0,70.91,71.04,70.9,70.98,36576.0
2023-10-12 15:00:00,70.98,71.04,70.92,70.98,35138.0,70.98,71.04,70.92,70.98,35138.0
2023-10-12 15:10:00,70.98,71.1,70.97,71.07,54969.0,70.98,71.1,70.97,71.07,54969.0
2023-10-12 15:20:00,71.07,71.09,70.94,70.97,61617.0,71.07,71.09,70.94,70.97,61617.0
2023-10-12 15:30:00,70.97,71.16,70.95,71.14,58305.0,70.97,71.16,70.95,71.14,58305.0
2023-10-12 15:40:00,71.14,71.14,70.95,70.96,122679.0,71.14,71.14,70.95,70.96,122679.0
2023-10-12 15:50:00,70.94,71.03,70.87,70.96,216987.0,70.94,71.03,70.87,70.96,216987.0
2023-10-13 09:30:00,71.29,72.2,71.29,71.99,115673.0,71.29,72.2,71.29,71.99,115673.0
2023-10-13 09:40:00,72.04,72.43,71.99,72.31,82935.0,72.04,72.43,71.99,72.31,82935.0
2023-10-13 09:50:00,72.31,72.94,72.28,72.72,193530.0,72.31,72.94,72.28,72.72,193530.0
2023-10-13 10:00:00,72.67,72.76,72.11,72.11,76194.0,72.67,72.76,72.11,72.11,76194.0
2023-10-13 10:10:00,72.09,72.26,71.91,71.95,99754.0,72.09,72.26,71.91,71.95,99754.0
2023-10-13 10:20:00,71.95,72.02,71.8,71.81,48693.0,71.95,72.02,71.8,71.81,48693.0
2023-10-13 10:30:00,71.79,71.98,71.79,71.92,60534.0,71.79,71.98,71.79,71.92,60534.0
2023-10-13 10:40:00,71.94,72.07,71.85,71.96,47476.0,71.94,72.07,71.85,71.96,47476.0
2023-10-13 10:50:00,71.92,71.94,71.68,71.72,15890.0,71.92,71.94,71.68,71.72,15890.0
2023-10-13 11:00:00,71.72,71.72,71.47,71.49,99303.0,71.72,71.72,71.47,71.49,99303.0
2023-10-13 11:10:00,71.49,71.53,71.41,71.52,16527.0,71.49,71.53,71.41,71.52,16527.0
2023-10-13 11:20:00,71.52,71.59,71.29,71.42,46468.0,71.52,71.59,71.29,71.42,46468.0
2023-10-13 11:30:00,71.41,71.5,71.34,71.37,33065.0,71.41,71.5,71.34,71.37,33065.0
2023-10-13 11:40:00,71.39,71.4,71.26,71.32,25557.0,71.39,71.4,71.26,71.32,25557.0
2023-10-13 11:50:00,71.33,71.44,71.25,71.33,22226.0,71.33,71.44,71.25,71.33,22226.0
2023-10-13 12:00:00,71.35,71.57,71.32,71.53,14039.0,71.35,71.57,71.32,71.53,14039.0
2023-10-13 12:10:00,71.54,71.55,71.42,71.5,11444.0,71.54,71.55,71.42,71.5,11444.0
2023-10-13 12:20:00,71.49,71.58,71.33,71.36,31396.0,71.49,71.58,71.33,71.36,31396.0
2023-10-13 12:30:00,71.37,71.51,71.31,71.41,54714.0,71.37,71.51,71.31,71.41,54714.0
2023-10-13 12:40:00,71.42,71.56,71.4,71.45,32837.0,71.42,71.56,71.4,71.45,32837.0
2023-10-13 12:50:00,71.44,71.44,71.12,71.13,50434.0,71.44,71.44,71.12,71.13,50434.0
2023-10-13 13:00:00,71.11,71.19,71.03,71.16,45726.0,71.11,71.19,71.03,71.16,45726.0
2023-10-13 13:10:00,71.16,71.25,70.96,71.16,76714.0,71.16,71.25,70.96,71.16,76714.0
2023-10-13 13:20:00,71.16,71.16,70.94,70.97,27611.0,71.16,71.16,70.94,70.97,27611.0
2023-10-13 13:30:00,70.96,71.0,70.94,71.0,20280.0,70.96,71.0,70.94,71.0,20280.0
2023-10-13 13:40:00,71.03,71.36,71.03,71.29,25804.0,71.03,71.36,71.03,71.29,25804.0
2023-10-13 13:50:00,71.31,71.36,71.22,71.27,46715.0,71.31,71.36,71.22,71.27,46715.0
2023-10-13 14:00:00,71.27,71.31,71.22,71.26,18836.0,71.27,71.31,71.22,71.26,18836.0
2023-10-13 14:10:00,71.26,71.27,71.13,71.16,50568.0,71.26,71.27,71.13,71.16,50568.0
2023-10-13 14:20:00,71.13,71.16,71.01,71.03,28415.0,71.13,71.16,71.01,71.03,28415.0
2023-10-13 14:30:00,71.03,71.08,70.86,70.86,30231.0,71.03,71.08,70.86,70.86,30231.0
2023-10-13 14:40:00,70.85,70.86,70.7,70.73,27565.0,70.85,70.86,70.7,70.73,27565.0
2023-10-13 14:50:00,70.73,70.93,70.72,70.91,29537.0,70.73,70.93,70.72,70.91,29537.0
2023-10-13 15:00:00,70.9,71.05,70.84,71.0,39150.0,70.9,71.05,70.84,71.0,39150.0
2023-10-13 15:10:00,70.99,71.17,70.99,71.12,51271.0,70.99,71.17,70.99,71.12,51271.0
2023-10-13 15:20:00,71.12,71.15,70.91,70.95,55533.0,71.12,71.15,70.91,70.95,55533.0
2023-10-13 15:30:00,70.94,71.05,70.79,70.81,89423.0,70.94,71.05,70.79,70.81,89423.0
2023-10-13 15:40:00,70.81,70.87,70.75,70.81,113157.0,70.81,70.87,70.75,70.81,113157.0
2023-10-13 15:50:00,70.81,71.07,70.78,71.07,249017.0,70.81,71.07,70.78,71.07,249017.0
2023-10-16 09:30:00,71.46,71.69,71.32,71.55,58020.0,71.46,71.69,71.32,71.55,58020.0
2023-10-16 09:40:00,71.54,72.24,71.54,72.0,24869.0,71.54,72.24,71.54,72.0,24869.0
2023-10-16 09:50:00,72.0,72.21,71.52,71.52,62331.0,72.0,72.21,71.52,71.52,62331.0
2023-10-16 10:00:00,71.53,71.72,71.27,71.36,37041.0,71.53,71.72,71.27,71.36,37041.0
2023-10-16 10:10:00,71.39,71.58,71.33,71.53,37342.0,71.39,71.58,71.33,71.53,37342.0
2023-10-16 10:20:00,71.52,71.52,71.19,71.24,66996.0,71.52,71.52,71.19,71.24,66996.0
2023-10-16 10:30:00,71.25,71.55,71.23,71.39,41222.0,71.25,71.55,71.23,71.39,41222.0
2023-10-16 10:40:00,71.4,71.66,71.4,71.64,31266.0,71.4,71.66,71.4,71.64,31266.0
2023-10-16 10:50:00,71.63,71.85,71.63,71.81,86380.0,71.63,71.85,71.63,71.81,86380.0
2023-10-16 11:00:00,71.83,71.93,71.55,71.59,36974.0,71.83,71.93,71.55,71.59,36974.0
2023-10-16 11:10:00,71.6,71.72,71.6,71.7,22835.0,71.6,71.72,71.6,71.7,22835.0
2023-10-16 11:20:00,71.7,71.79,71.63,71.68,27875.0,71.7,71.79,71.63,71.68,27875.0
2023-10-16 11:30:00,71.66,71.67,71.5,71.59,29845.0,71.66,71.67,71.5,71.59,29845.0
2023-10-16 11:40:00,71.58,71.68,71.41,71.67,41847.0,71.58,71.68,71.41,71.67,41847.0
2023-10-16 11:50:00,71.67,71.84,71.66,71.84,94689.0,71.67,71.84,71.66,71.84,94689.0
2023-10-16 12:00:00,71.85,72.01,71.81,71.88,59841.0,71.85,72.01,71.81,71.88,59841.0
2023-10-16 12:10:00,71.88,71.89,71.74,71.77,39299.0,71.88,71.89,71.74,71.77,39299.0
2023-10-16 12:20:00,71.78,71.82,71.62,71.73,36978.0,71.78,71.82,71.62,71.73,36978.0
2023-10-16 12:30:00,71.73,71.77,71.63,71.72,25406.0,71.73,71.77,71.63,71.72,25406.0
2023-10-16 12:40:00,71.71,71.71,71.56,71.64,38031.0,71.71,71.71,71.56,71.64,38031.0
2023-10-16 12:50:00,71.64,71.73,71.48,71.53,27271.0,71.64,71.73,71.48,71.53,27271.0
2023-10-16 13:00:00,71.54,71.57,71.48,71.55,33928.0,71.54,71.57,71.48,71.55,33928.0
2023-10-16 13:10:00,71.54,71.64,71.47,71.47,44431.0,71.54,71.64,71.47,71.47,44431.0
2023-10-16 13:20:00,71.46,71.48,71.24,71.38,32969.0,71.46,71.48,71.24,71.38,32969.0
2023-10-16 13:30:00,71.37,71.4,71.32,71.39,29705.0,71.37,71.4,71.32,71.39,29705.0
2023-10-16 13:40:00,71.4,71.49,71.37,71.42,29606.0,71.4,71.49,71.37,71.42,29606.0
2023-10-16 13:50:00,71.41,71.5,71.4,71.46,17774.0,71.41,71.5,71.4,71.46,17774.0
2023-10-16 14:00:00,71.46,71.54,71.33,71.53,62641.0,71.46,71.54,71.33,71.53,62641.0
2023-10-16 14:10:00,71.53,71.53,71.26,71.26,25946.0,71.53,71.53,71.26,71.26,25946.0
2023-10-16 14:20:00,71.25,71.27,71.07,71.13,33678.0,71.25,71.27,71.07,71.13,33678.0
2023-10-16 14:30:00,71.14,71.26,71.07,71.09,29336.0,71.14,71.26,71.07,71.09,29336.0
2023-10-16 14:40:00,71.09,71.2,71.09,71.14,24663.0,71.09,71.2,71.09,71.14,24663.0
2023-10-16 14:50:00,71.14,71.24,71.11,71.21,31649.0,71.14,71.24,71.11,71.21,31649.0
2023-10-16 15:00:00,71.22,71.37,71.21,71.3,51091.0,71.22,71.37,71.21,71.3,51091.0
2023-10-16 15:10:00,71.3,71.33,71.24,71.26,37668.0,71.3,71.33,71.24,71.26,37668.0
2023-10-16 15:20:00,71.26,71.31,71.18,71.26,40200.0,71.26,71.31,71.18,71.26,40200.0
2023-10-16 15:30:00,71.25,71.27,71.1,71.11,51602.0,71.25,71.27,71.1,71.11,51602.0
2023-10-16 15:40:00,71.11,71.14,71.0,71.04,80802.0,71.11,71.14,71.0,71.04,80802.0
2023-10-16 15:50:00,71.04,71.2,71.01,71.11,391692.0,71.04,71.2,71.01,71.11,391692.0
2023-10-17 09:30:00,71.13,71.64,71.0,71.33,73697.0,71.13,71.64,71.0,71.33,73697.0
2023-10-17 09:40:00,71.42,71.8,71.4,71.74,82167.0,71.42,71.8,71.4,71.74,82167.0
2023-10-17 09:50:00,71.73,71.84,71.54,71.69,43270.0,71.73,71.84,71.54,71.69,43270.0
2023-10-17 10:00:00,71.69,71.99,71.66,71.95,67705.0,71.69,71.99,71.66,71.95,67705.0
2023-10-17 10:10:00,71.95,72.09,71.87,71.91,47473.0,71.95,72.09,71.87,71.91,47473.0
2023-10-17 10:20:00,71.9,71.95,71.78,71.92,44290.0,71.9,71.95,71.78,71.92,44290.0
2023-10-17 10:30:00,71.91,71.93,71.78,71.81,67451.0,71.91,71.93,71.78,71.81,67451.0
2023-10-17 10:40:00,71.81,72.03,71.8,72.03,48578.0,71.81,72.03,71.8,72.03,48578.0
2023-10-17 10:50:00,72.03,72.37,72.03,72.34,18431.0,72.03,72.37,72.03,72.34,18431.0
2023-10-17 11:00:00,72.36,72.48,72.28,72.47,37766.0,72.36,72.48,72.28,72.47,37766.0
2023-10-17 11:10:00,72.47,72.6,72.42,72.56,36528.0,72.47,72.6,72.42,72.56,36528.0
2023-10-17 11:20:00,72.57,72.57,72.28,72.36,21737.0,72.57,72.57,72.28,72.36,21737.0
2023-10-17 11:30:00,72.38,72.62,72.35,72.62,32703.0,72.38,72.62,72.35,72.62,32703.0
2023-10-17 11:40:00,72.61,72.71,72.56,72.68,24698.0,72.61,72.71,72.56,72.68,24698.0
2023-10-17 11:50:00,72.69,72.72,72.59,72.64,23056.0,72.69,72.72,72.59,72.64,23056.0
2023-10-17 12:00:00,72.61,72.67,72.51,72.56,33228.0,72.61,72.67,72.51,72.56,33228.0
2023-10-17 12:10:00,72.56,72.6,72.48,72.56,22599.0,72.56,72.6,72.48,72.56,22599.0
2023-10-17 12:20:00,72.56,72.59,72.51,72.56,26884.0,72.56,72.59,72.51,72.56,26884.0
2023-10-17 12:30:00,72.58,72.61,72.49,72.52,23213.0,72.58,72.61,72.49,72.52,23213.0
2023-10-17 12:40:00,72.52,72.52,72.34,72.44,21908.0,72.52,72.52,72.34,72.44,21908.0
2023-10-17 12:50:00,72.43,72.47,72.38,72.42,23701.0,72.43,72.47,72.38,72.42,23701.0
2023-10-17 13:00:00,72.43,72.56,72.42,72.53,29367.0,72.43,72.56,72.42,72.53,29367.0
2023-10-17 13:10:00,72.54,72.54,72.4,72.48,34301.0,72.54,72.54,72.4,72.48,34301.0
2023-10-17 13:20:00,72.48,72.49,72.41,72.49,24036.0,72.48,72.49,72.41,72.49,24036.0
2023-10-17 13:30:00,72.49,72.49,72.34,72.43,56240.0,72.49,72.49,72.34,72.43,56240.0
2023-10-17 13:40:00,72.44,72.44,72.24,72.31,130571.0,72.44,72.44,72.24,72.31,130571.0
2023-10-17 13:50:00,72.3,72.32,72.07,72.1,60273.0,72.3,72.32,72.07,72.1,60273.0
2023-10-17 14:00:00,72.09,72.12,72.03,72.06,18234.0,72.09,72.12,72.03,72.06,18234.0
2023-10-17 14:10:00,72.06,72.06,71.9,71.92,22055.0,72.06,72.06,71.9,71.92,22055.0
2023-10-17 14:20:00,71.91,71.95,71.84,71.94,57469.0,71.91,71.95,71.84,71.94,57469.0
2023-10-17 14:30:00,71.94,71.97,71.89,71.95,21075.0,71.94,71.97,71.89,71.95,21075.0
2023-10-17 14:40:00,71.96,71.98,71.84,71.84,25892.0,71.96,71.98,71.84,71.84,25892.0
2023-10-17 14:50:00,71.85,71.91,71.81,71.83,45336.0,71.85,71.91,71.81,71.83,45336.0
2023-10-17 15:00:00,71.83,72.09,71.78,72.06,38878.0,71.83,72.09,71.78,72.06,38878.0
2023-10-17 15:10:00,72.06,72.1,71.99,72.01,34257.0,72.06,72.1,71.99,72.01,34257.0
2023-10-17 15:20:00,72.02,72.1,71.99,72.09,40219.0,72.02,72.1,71.99,72.09,40219.0
2023-10-17 15:30:00,72.09,72.1,71.93,71.97,60891.0,72.09,72.1,71.93,71.97,60891.0
2023-10-17 15:40:00,71.97,72.0,71.91,71.94,74927.0,71.97,72.0,71.91,71.94,74927.0
2023-10-17 15:50:00,71.95,72.14,71.95,72.12,284356.0,71.95,72.14,71.95,72.12,284356.0
2023-10-18 09:30:00,72.85,72.85,71.53,72.34,67080.0,72.85,72.85,71.53,72.34,67080.0
2023-10-18 09:40:00,72.36,72.7,72.35,72.64,28803.0,72.36,72.7,72.35,72.64,28803.0
2023-10-18 09:50:00,72.62,72.62,72.32,72.49,44632.0,72.62,72.62,72.32,72.49,44632.0
2023-10-18 10:00:00,72.49,72.7,72.46,72.53,114302.0,72.49,72.7,72.46,72.53,114302.0
2023-10-18 10:10:00,72.51,72.74,72.41,72.74,67961.0,72.51,72.74,72.41,72.74,67961.0
2023-10-18 10:20:00,72.75,72.75,72.51,72.51,69994.0,72.75,72.75,72.51,72.51,69994.0
2023-10-18 10:30:00,72.5,72.66,72.4,72.45,59878.0,72.5,72.66,72.4,72.45,59878.0
2023-10-18 10:40:00,72.43,72.7,72.38,72.66,53265.0,72.43,72.7,72.38,72.66,53265.0
2023-10-18 10:50:00,72.67,72.68,72.38,72.49,49180.0,72.67,72.68,72.38,72.49,49180.0
2023-10-18 11:00:00,72.5,72.56,72.4,72.54,26009.0,72.5,72.56,72.4,72.54,26009.0
2023-10-18 11:10:00,72.54,72.54,72.37,72.39,24642.0,72.54,72.54,72.37,72.39,24642.0
2023-10-18 11:20:00,72.39,72.67,72.36,72.58,48267.0,72.39,72.67,72.36,72.58,48267.0
2023-10-18 11:30:00,72.58,72.7,72.52,72.67,37712.0,72.58,72.7,72.52,72.67,37712.0
2023-10-18 11:40:00,72.67,72.72,72.61,72.67,23110.0,72.67,72.72,72.61,72.67,23110.0
2023-10-18 11:50:00,72.67,72.69,72.58,72.6,26059.0,72.67,72.69,72.58,72.6,26059.0
2023-10-18 12:00:00,72.62,72.72,72.58,72.62,21317.0,72.62,72.72,72.58,72.62,21317.0
2023-10-18 12:10:00,72.62,72.62,72.5,72.52,30299.0,72.62,72.62,72.5,72.52,30299.0
2023-10-18 12:20:00,72.51,72.58,72.39,72.56,21792.0,72.51,72.58,72.39,72.56,21792.0
2023-10-18 12:30:00,72.57,72.61,72.53,72.59,19475.0,72.57,72.61,72.53,72.59,19475.0
2023-10-18 12:40:00,72.59,72.63,72.55,72.59,23214.0,72.59,72.63,72.55,72.59,23214.0
2023-10-18 12:50:00,72.59,72.61,72.54,72.56,17401.0,72.59,72.61,72.54,72.56,17401.0
2023-10-18 13:00:00,72.56,72.92,72.5,72.86,61261.0,72.56,72.92,72.5,72.86,61261.0
2023-10-18 13:10:00,72.86,72.97,72.78,72.91,38169.0,72.86,72.97,72.78,72.91,38169.0
2023-10-18 13:20:00,72.91,73.01,72.9,72.93,50376.0,72.91,73.01,72.9,72.93,50376.0
2023-10-18 13:30:00,72.93,72.93,72.71,72.73,35730.0,72.93,72.93,72.71,72.73,35730.0
2023-10-18 13:40:00,72.71,72.83,72.71,72.81,37327.0,72.71,72.83,72.71,72.81,37327.0
2023-10-18 13:50:00,72.81,73.03,72.81,72.95,68439.0,72.81,73.03,72.81,72.95,68439.0
2023-10-18 14:00:00,72.96,73.03,72.91,73.0,33841.0,72.96,73.03,72.91,73.0,33841.0
2023-10-18 14:10:00,73.01,73.01,72.9,72.94,21676.0,73.01,73.01,72.9,72.94,21676.0
2023-10-18 14:20:00,72.92,72.94,72.8,72.83,18527.0,72.92,72.94,72.8,72.83,18527.0
2023-10-18 14:30:00,72.84,72.89,72.82,72.83,17154.0,72.84,72.89,72.82,72.83,17154.0
2023-10-18 14:40:00,72.83,72.84,72.75,72.76,20728.0,72.83,72.84,72.75,72.76,20728.0
2023-10-18 14:50:00,72.76,72.79,72.69,72.75,24124.0,72.76,72.79,72.69,72.75,24124.0
2023-10-18 15:00:00,72.74,72.79,72.63,72.75,29072.0,72.74,72.79,72.63,72.75,29072.0
2023-10-18 15:10:00,72.77,72.88,72.76,72.84,38114.0,72.77,72.88,72.76,72.84,38114.0
2023-10-18 15:20:00,72.84,72.99,72.76,72.83,53112.0,72.84,72.99,72.76,72.83,53112.0
2023-10-18 15:30:00,72.83,72.94,72.81,72.87,60329.0,72.83,72.94,72.81,72.87,60329.0
2023-10-18 15:40:00,72.86,72.94,72.68,72.8,104116.0,72.86,72.94,72.68,72.8,104116.0
2023-10-18 15:50:00,72.81,72.98,72.8,72.98,451217.0,72.81,72.98,72.8,72.98,451217.0
2023-10-19 09:30:00,72.8,73.47,72.6,73.38,79484.0,72.8,73.47,72.6,73.38,79484.0
2023-10-19 09:40:00,73.33,73.35,72.77,72.82,33264.0,73.33,73.35,72.77,72.82,33264.0
2023-10-19 09:50:00,72.77,72.77,72.36,72.56,43588.0,72.77,72.77,72.36,72.56,43588.0
2023-10-19 10:00:00,72.51,72.58,72.18,72.19,44424.0,72.51,72.58,72.18,72.19,44424.0
2023-10-19 10:10:00,72.2,72.24,71.82,72.04,37681.0,72.2,72.24,71.82,72.04,37681.0
2023-10-19 10:20:00,72.09,72.28,72.07,72.13,17552.0,72.09,72.28,72.07,72.13,17552.0
2023-10-19 10:30:00,72.11,72.14,71.85,71.85,17412.0,72.11,72.14,71.85,71.85,17412.0
2023-10-19 10:40:00,71.85,71.98,71.8,71.86,19108.0,71.85,71.98,71.8,71.86,19108.0
2023-10-19 10:50:00,71.86,71.86,71.75,71.81,21745.0,71.86,71.86,71.75,71.81,21745.0
2023-10-19 11:00:00,71.81,71.95,71.8,71.86,25614.0,71.81,71.95,71.8,71.86,25614.0
2023-10-19 11:10:00,71.87,71.98,71.76,71.98,48544.0,71.87,71.98,71.76,71.98,48544.0
2023-10-19 11:20:00,71.97,72.07,71.93,71.99,28234.0,71.97,72.07,71.93,71.99,28234.0
2023-10-19 11:30:00,72.01,72.15,72.01,72.06,15538.0,72.01,72.15,72.01,72.06,15538.0
2023-10-19 11:40:00,72.06,72.3,72.06,72.27,12680.0,72.06,72.3,72.06,72.27,12680.0
2023-10-19 11:50:00,72.27,72.31,72.18,72.23,14427.0,72.27,72.31,72.18,72.23,14427.0
2023-10-19 12:00:00,72.23,72.53,72.08,72.36,21361.0,72.23,72.53,72.08,72.36,21361.0
2023-10-19 12:10:00,72.37,72.5,72.35,72.48,8602.0,72.37,72.5,72.35,72.48,8602.0
2023-10-19 12:20:00,72.5,72.6,72.09,72.1,11073.0,72.5,72.6,72.09,72.1,11073.0
2023-10-19 12:30:00,72.12,72.25,72.0,72.07,12086.0,72.12,72.25,72.0,72.07,12086.0
2023-10-19 12:40:00,72.04,72.37,72.03,72.36,10574.0,72.04,72.37,72.03,72.36,10574.0
2023-10-19 12:50:00,72.35,72.61,72.34,72.55,9202.0,72.35,72.61,72.34,72.55,9202.0
2023-10-19 13:00:00,72.58,72.64,72.49,72.58,8124.0,72.58,72.64,72.49,72.58,8124.0
2023-10-19 13:10:00,72.53,72.53,72.44,72.5,8796.0,72.53,72.53,72.44,72.5,8796.0
2023-10-19 13:20:00,72.52,72.55,72.43,72.52,10105.0,72.52,72.55,72.43,72.52,10105.0
2023-10-19 13:30:00,72.52,72.56,72.29,72.31,10331.0,72.52,72.56,72.29,72.31,10331.0
2023-10-19 13:40:00,72.31,72.32,72.14,72.15,6256.0,72.31,72.32,72.14,72.15,6256.0
2023-10-19 13:50:00,72.14,72.17,72.06,72.1,12254.0,72.14,72.17,72.06,72.1,12254.0
2023-10-19 14:00:00,72.08,72.14,72.0,72.06,12644.0,72.08,72.14,72.0,72.06,12644.0
2023-10-19 14:10:00,72.05,72.19,72.05,72.1,21533.0,72.05,72.19,72.05,72.1,21533.0
2023-10-19 14:20:00,72.11,72.14,71.95,71.95,17110.0,72.11,72.14,71.95,71.95,17110.0
2023-10-19 14:30:00,71.93,71.94,71.72,71.78,20456.0,71.93,71.94,71.72,71.78,20456.0
2023-10-19 14:40:00,71.76,71.77,71.63,71.67,22623.0,71.76,71.77,71.63,71.67,22623.0
2023-10-19 14:50:00,71.68,71.82,71.66,71.78,23053.0,71.68,71.82,71.66,71.78,23053.0
2023-10-19 15:00:00,71.77,71.84,71.73,71.75,26170.0,71.77,71.84,71.73,71.75,26170.0
2023-10-19 15:10:00,71.75,71.78,71.69,71.78,26321.0,71.75,71.78,71.69,71.78,26321.0
2023-10-19 15:20:00,71.78,71.84,71.71,71.77,32338.0,71.78,71.84,71.71,71.77,32338.0
2023-10-19 15:30:00,71.78,71.84,71.71,71.78,49639.0,71.78,71.84,71.71,71.78,49639.0
2023-10-19 15:40:00,71.77,71.94,71.7,71.94,77800.0,71.77,71.94,71.7,71.94,77800.0
2023-10-19 15:50:00,71.96,72.06,71.89,71.93,211484.0,71.96,72.06,71.89,71.93,211484.0
2023-10-20 09:30:00,72.22,72.51,71.99,72.22,160650.0,72.22,72.51,71.99,72.22,160650.0
2023-10-20 09:40:00,72.19,72.28,72.01,72.16,42879.0,72.19,72.28,72.01,72.16,42879.0
2023-10-20 09:50:00,72.15,72.29,72.02,72.18,29335.0,72.15,72.29,72.02,72.18,29335.0
2023-10-20 10:00:00,72.16,72.21,72.04,72.14,24377.0,72.16,72.21,72.04,72.14,24377.0
2023-10-20 10:10:00,72.14,72.27,72.12,72.14,24797.0,72.14,72.27,72.12,72.14,24797.0
2023-10-20 10:20:00,72.12,72.23,72.05,72.07,21377.0,72.12,72.23,72.05,72.07,21377.0
2023-10-20 10:30:00,72.06,72.28,72.06,72.18,34322.0,72.06,72.28,72.06,72.18,34322.0
2023-10-20 10:40:00,72.17,72.21,72.02,72.19,39914.0,72.17,72.21,72.02,72.19,39914.0
2023-10-20 10:50:00,72.2,72.33,72.19,72.28,28634.0,72.2,72.33,72.19,72.28,28634.0
2023-10-20 11:00:00,72.3,72.44,72.27,72.3,12605.0,72.3,72.44,72.27,72.3,12605.0
2023-10-20 11:10:00,72.28,72.28,72.15,72.19,15872.0,72.28,72.28,72.15,72.19,15872.0
2023-10-20 11:20:00,72.2,72.3,72.19,72.2,25976.0,72.2,72.3,72.19,72.2,25976.0
2023-10-20 11:30:00,72.21,72.21,72.02,72.07,16905.0,72.21,72.21,72.02,72.07,16905.0
2023-10-20 11:40:00,72.08,72.14,72.01,72.14,19361.0,72.08,72.14,72.01,72.14,19361.0
2023-10-20 11:50:00,72.16,72.27,72.15,72.23,15430.0,72.16,72.27,72.15,72.23,15430.0
2023-10-20 12:00:00,72.24,72.28,72.14,72.22,13409.0,72.24,72.28,72.14,72.22,13409.0
2023-10-20 12:10:00,72.22,72.22,72.14,72.16,20761.0,72.22,72.22,72.14,72.16,20761.0
2023-10-20 12:20:00,72.17,72.38,72.17,72.29,19967.0,72.17,72.38,72.17,72.29,19967.0
2023-10-20 12:30:00,72.3,72.44,72.28,72.44,45986.0,72.3,72.44,72.28,72.44,45986.0
2023-10-20 12:40:00,72.44,72.44,72.33,72.4,25438.0,72.44,72.44,72.33,72.4,25438.0
2023-10-20 12:50:00,72.38,72.43,72.3,72.38,21055.0,72.38,72.43,72.3,72.38,21055.0
2023-10-20 13:00:00,72.38,72.38,72.11,72.15,13514.0,72.38,72.38,72.11,72.15,13514.0
2023-10-20 13:10:00,72.16,72.32,72.15,72.29,31055.0,72.16,72.32,72.15,72.29,31055.0
2023-10-20 13:20:00,72.27,72.27,72.14,72.15,29896.0,72.27,72.27,72.14,72.15,29896.0
2023-10-20 13:30:00,72.16,72.23,72.06,72.06,31149.0,72.16,72.23,72.06,72.06,31149.0
2023-10-20 13:40:00,72.04,72.15,72.04,72.12,20713.0,72.04,72.15,72.04,72.12,20713.0
2023-10-20 13:50:00,72.12,72.14,71.99,72.09,75039.0,72.12,72.14,71.99,72.09,75039.0
2023-10-20 14:00:00,72.08,72.18,72.04,72.07,48686.0,72.08,72.18,72.04,72.07,48686.0
2023-10-20 14:10:00,72.07,72.13,71.98,72.04,38707.0,72.07,72.13,71.98,72.04,38707.0
2023-10-20 14:20:00,72.03,72.07,72.0,72.06,19360.0,72.03,72.07,72.0,72.06,19360.0
2023-10-20 14:30:00,72.04,72.24,72.0,72.15,19441.0,72.04,72.24,72.0,72.15,19441.0
2023-10-20 14:40:00,72.16,72.22,72.13,72.14,17594.0,72.16,72.22,72.13,72.14,17594.0
2023-10-20 14:50:00,72.13,72.21,72.1,72.1,20330.0,72.13,72.21,72.1,72.1,20330.0
2023-10-20 15:00:00,72.11,72.14,71.92,71.93,118937.0,72.11,72.14,71.92,71.93,118937.0
2023-10-20 15:10:00,71.92,72.01,71.85,72.01,25512.0,71.92,72.01,71.85,72.01,25512.0
2023-10-20 15:20:00,72.02,72.02,71.9,71.98,21700.0,72.02,72.02,71.9,71.98,21700.0
2023-10-20 15:30:00,71.99,72.04,71.94,71.96,28628.0,71.99,72.04,71.94,71.96,28628.0
2023-10-20 15:40:00,71.92,71.92,71.79,71.87,51250.0,71.92,71.92,71.79,71.87,51250.0
2023-10-20 15:50:00,71.87,71.92,71.76,71.89,232464.0,71.87,71.92,71.76,71.89,232464.0
2023-10-23 09:30:00,71.73,71.8,70.9,71.12,36203.0,71.73,71.8,70.9,71.12,36203.0
2023-10-23 09:40:00,71.09,71.26,71.01,71.1,49580.0,71.09,71.26,71.01,71.1,49580.0
2023-10-23 09:50:00,71.14,71.29,70.99,71.17,89264.0,71.14,71.29,70.99,71.17,89264.0
2023-10-23 10:00:00,71.16,71.27,71.02,71.27,90302.0,71.16,71.27,71.02,71.27,90302.0
2023-10-23 10:10:00,71.25,71.43,71.22,71.39,26035.0,71.25,71.43,71.22,71.39,26035.0
2023-10-23 10:20:00,71.41,71.5,71.25,71.25,28014.0,71.41,71.5,71.25,71.25,28014.0
2023-10-23 10:30:00,71.25,71.42,71.21,71.33,31156.0,71.25,71.42,71.21,71.33,31156.0
2023-10-23 10:40:00,71.34,71.4,71.24,71.25,16880.0,71.34,71.4,71.24,71.25,16880.0
2023-10-23 10:50:00,71.24,71.33,71.19,71.23,24029.0,71.24,71.33,71.19,71.23,24029.0
2023-10-23 11:00:00,71.25,71.26,71.14,71.16,25740.0,71.25,71.26,71.14,71.16,25740.0
2023-10-23 11:10:00,71.16,71.34,71.13,71.24,19834.0,71.16,71.34,71.13,71.24,19834.0
2023-10-23 11:20:00,71.24,71.38,71.19,71.22,19135.0,71.24,71.38,71.19,71.22,19135.0
2023-10-23 11:30:00,71.21,71.26,71.18,71.18,12271.0,71.21,71.26,71.18,71.18,12271.0
2023-10-23 11:40:00,71.2,71.25,70.94,70.99,174929.0,71.2,71.25,70.94,70.99,174929.0
2023-10-23 11:50:00,70.98,71.21,70.98,71.16,67402.0,70.98,71.21,70.98,71.16,67402.0
2023-10-23 12:00:00,71.14,71.22,71.1,71.18,26756.0,71.14,71.22,71.1,71.18,26756.0
2023-10-23 12:10:00,71.18,71.19,71.03,71.03,20762.0,71.18,71.19,71.03,71.03,20762.0
2023-10-23 12:20:00,71.01,71.06,70.98,71.03,22472.0,71.01,71.06,70.98,71.03,22472.0
2023-10-23 12:30:00,71.03,71.19,70.99,71.12,37934.0,71.03,71.19,70.99,71.12,37934.0
2023-10-23 12:40:00,71.12,71.19,71.11,71.16,35423.0,71.12,71.19,71.11,71.16,35423.0
2023-10-23 12:50:00,71.15,71.27,71.12,71.26,21469.0,71.15,71.27,71.12,71.26,21469.0
2023-10-23 13:00:00,71.27,71.45,71.26,71.39,67140.0,71.27,71.45,71.26,71.39,67140.0
2023-10-23 13:10:00,71.38,71.43,71.13,71.13,33625.0,71.38,71.43,71.13,71.13,33625.0
2023-10-23 13:20:00,71.13,71.16,71.03,71.05,25052.0,71.13,71.16,71.03,71.05,25052.0
2023-10-23 13:30:00,71.04,71.19,70.98,71.14,47895.0,71.04,71.19,70.98,71.14,47895.0
2023-10-23 13:40:00,71.13,71.19,71.09,71.19,29214.0,71.13,71.19,71.09,71.19,29214.0
2023-10-23 13:50:00,71.17,71.23,71.11,71.13,53772.0,71.17,71.23,71.11,71.13,53772.0
2023-10-23 14:00:00,71.13,71.24,71.06,71.18,53904.0,71.13,71.24,71.06,71.18,53904.0
2023-10-23 14:10:00,71.18,71.2,71.0,71.01,79851.0,71.18,71.2,71.0,71.01,79851.0
2023-10-23 14:20:00,71.0,71.08,70.95,70.95,58642.0,71.0,71.08,70.95,70.95,58642.0
2023-10-23 14:30:00,70.95,71.01,70.88,70.98,52238.0,70.95,71.01,70.88,70.98,52238.0
2023-10-23 14:40:00,70.98,71.05,70.83,70.84,69203.0,70.98,71.05,70.83,70.84,69203.0
2023-10-23 14:50:00,70.84,70.86,70.77,70.86,92380.0,70.84,70.86,70.77,70.86,92380.0
2023-10-23 15:00:00,70.86,70.95,70.84,70.84,99103.0,70.86,70.95,70.84,70.84,99103.0
2023-10-23 15:10:00,70.84,70.89,70.65,70.67,99279.0,70.84,70.89,70.65,70.67,99279.0
2023-10-23 15:20:00,70.67,70.67,70.44,70.52,102380.0,70.67,70.67,70.44,70.52,102380.0
2023-10-23 15:30:00,70.5,70.61,70.43,70.45,122659.0,70.5,70.61,70.43,70.45,122659.0
2023-10-23 15:40:00,70.45,70.62,70.4,70.59,127779.0,70.45,70.62,70.4,70.59,127779.0
2023-10-23 15:50:00,70.58,70.89,70.57,70.82,429622.0,70.58,70.89,70.57,70.82,429622.0
2023-10-24 09:30:00,72.56,72.85,71.71,72.45,157133.0,72.56,72.85,71.71,72.45,157133.0
2023-10-24 09:40:00,72.3,72.45,71.23,71.9,135777.0,72.3,72.45,71.23,71.9,135777.0
2023-10-24 09:50:00,71.86,72.19,71.6,71.88,146969.0,71.86,72.19,71.6,71.88,146969.0
2023-10-24 10:00:00,71.85,72.02,71.52,71.94,78882.0,71.85,72.02,71.52,71.94,78882.0
2023-10-24 10:10:00,71.91,71.92,71.12,71.23,54267.0,71.91,71.92,71.12,71.23,54267.0
2023-10-24 10:20:00,71.25,71.26,71.0,71.03,27414.0,71.25,71.26,71.0,71.03,27414.0
2023-10-24 10:30:00,71.03,71.03,70.58,70.78,48516.0,71.03,71.03,70.58,70.78,48516.0
2023-10-24 10:40:00,70.8,71.01,70.49,70.52,66523.0,70.8,71.01,70.49,70.52,66523.0
2023-10-24 10:50:00,70.51,70.64,70.38,70.6,40505.0,70.51,70.64,70.38,70.6,40505.0
2023-10-24 11:00:00,70.61,70.68,70.3,70.62,66562.0,70.61,70.68,70.3,70.62,66562.0
2023-10-24 11:10:00,70.62,70.69,70.49,70.69,37689.0,70.62,70.69,70.49,70.69,37689.0
2023-10-24 11:20:00,70.67,70.76,70.4,70.47,41335.0,70.67,70.76,70.4,70.47,41335.0
2023-10-24 11:30:00,70.45,70.5,70.06,70.19,30556.0,70.45,70.5,70.06,70.19,30556.0
2023-10-24 11:40:00,70.2,70.27,69.93,69.94,44076.0,70.2,70.27,69.93,69.94,44076.0
2023-10-24 11:50:00,69.92,69.92,69.55,69.59,75515.0,69.92,69.92,69.55,69.59,75515.0
2023-10-24 12:00:00,69.6,69.67,69.18,69.38,102987.0,69.6,69.67,69.18,69.38,102987.0
2023-10-24 12:10:00,69.41,69.44,69.13,69.13,104322.0,69.41,69.44,69.13,69.13,104322.0
2023-10-24 12:20:00,69.07,69.17,68.95,69.13,81996.0,69.07,69.17,68.95,69.13,81996.0
2023-10-24 12:30:00,69.14,69.54,69.12,69.45,79498.0,69.14,69.54,69.12,69.45,79498.0
2023-10-24 12:40:00,69.47,69.5,69.11,69.22,43523.0,69.47,69.5,69.11,69.22,43523.0
2023-10-24 12:50:00,69.2,69.29,69.12,69.17,33125.0,69.2,69.29,69.12,69.17,33125.0
2023-10-24 13:00:00,69.17,69.37,69.17,69.29,34459.0,69.17,69.37,69.17,69.29,34459.0
2023-10-24 13:10:00,69.29,69.29,69.15,69.25,36826.0,69.29,69.29,69.15,69.25,36826.0
2023-10-24 13:20:00,69.25,69.48,69.21,69.47,43786.0,69.25,69.48,69.21,69.47,43786.0
2023-10-24 13:30:00,69.47,69.5,69.42,69.45,39895.0,69.47,69.5,69.42,69.45,39895.0
2023-10-24 13:40:00,69.45,69.73,69.38,69.65,79675.0,69.45,69.73,69.38,69.65,79675.0
2023-10-24 13:50:00,69.67,69.75,69.62,69.65,73092.0,69.67,69.75,69.62,69.65,73092.0
2023-10-24 14:00:00,69.66,69.77,69.59,69.76,67980.0,69.66,69.77,69.59,69.76,67980.0
2023-10-24 14:10:00,69.78,69.78,69.59,69.67,58429.0,69.78,69.78,69.59,69.67,58429.0
2023-10-24 14:20:00,69.67,69.68,69.61,69.68,46105.0,69.67,69.68,69.61,69.68,46105.0
2023-10-24 14:30:00,69.68,69.97,69.68,69.92,44022.0,69.68,69.97,69.68,69.92,44022.0
2023-10-24 14:40:00,69.93,70.02,69.74,70.01,105231.0,69.93,70.02,69.74,70.01,105231.0
2023-10-24 14:50:00,70.03,70.34,70.03,70.18,61307.0,70.03,70.34,70.03,70.18,61307.0
2023-10-24 15:00:00,70.2,70.2,69.71,70.05,61910.0,70.2,70.2,69.71,70.05,61910.0
2023-10-24 15:10:00,70.05,70.11,69.9,70.01,54712.0,70.05,70.11,69.9,70.01,54712.0
2023-10-24 15:20:00,70.01,70.03,69.9,69.97,62733.0,70.01,70.03,69.9,69.97,62733.0
2023-10-24 15:30:00,69.97,70.07,69.89,70.04,113982.0,69.97,70.07,69.89,70.04,113982.0
2023-10-24 15:40:00,70.03,70.07,69.74,69.74,127483.0,70.03,70.07,69.74,69.74,127483.0
2023-10-24 15:50:00,69.73,69.81,69.64,69.65,424574.0,69.73,69.81,69.64,69.65,424574.0
2023-10-25 09:30:00,69.63,69.75,68.68,68.82,70724.0,69.63,69.75,68.68,68.82,70724.0
2023-10-25 09:40:00,68.82,68.9,68.33,68.55,54525.0,68.82,68.9,68.33,68.55,54525.0
2023-10-25 09:50:00,68.5,68.7,68.19,68.37,163412.0,68.5,68.7,68.19,68.37,163412.0
2023-10-25 10:00:00,68.37,68.5,67.98,67.99,45289.0,68.37,68.5,67.98,67.99,45289.0
2023-10-25 10:10:00,67.97,68.22,67.97,68.04,69489.0,67.97,68.22,67.97,68.04,69489.0
2023-10-25 10:20:00,68.06,68.14,67.85,67.94,58624.0,68.06,68.14,67.85,67.94,58624.0
2023-10-25 10:30:00,67.95,68.3,67.95,68.28,107300.0,67.95,68.3,67.95,68.28,107300.0
2023-10-25 10:40:00,68.31,68.66,68.28,68.6,57338.0,68.31,68.66,68.28,68.6,57338.0
2023-10-25 10:50:00,68.6,68.73,68.55,68.64,28776.0,68.6,68.73,68.55,68.64,28776.0
2023-10-25 11:00:00,68.64,69.0,68.56,68.77,44446.0,68.64,69.0,68.56,68.77,44446.0
2023-10-25 11:10:00,68.8,69.0,68.72,68.93,57776.0,68.8,69.0,68.72,68.93,57776.0
2023-10-25 11:20:00,68.91,69.3,68.91,69.23,41649.0,68.91,69.3,68.91,69.23,41649.0
2023-10-25 11:30:00,69.25,69.36,69.19,69.3,27819.0,69.25,69.36,69.19,69.3,27819.0
2023-10-25 11:40:00,69.26,69.35,69.08,69.31,44583.0,69.26,69.35,69.08,69.31,44583.0
2023-10-25 11:50:00,69.3,69.35,69.2,69.21,25163.0,69.3,69.35,69.2,69.21,25163.0
2023-10-25 12:00:00,69.22,69.25,69.08,69.12,30142.0,69.22,69.25,69.08,69.12,30142.0
2023-10-25 12:10:00,69.12,69.14,68.85,68.96,20333.0,69.12,69.14,68.85,68.96,20333.0
2023-10-25 12:20:00,68.95,69.12,68.87,68.88,31617.0,68.95,69.12,68.87,68.88,31617.0
2023-10-25 12:30:00,68.87,69.0,68.81,68.81,21915.0,68.87,69.0,68.81,68.81,21915.0
2023-10-25 12:40:00,68.81,68.92,68.75,68.87,25314.0,68.81,68.92,68.75,68.87,25314.0
2023-10-25 12:50:00,68.87,68.87,68.62,68.67,25290.0,68.87,68.87,68.62,68.67,25290.0
2023-10-25 13:00:00,68.69,68.81,68.68,68.72,22129.0,68.69,68.81,68.68,68.72,22129.0
2023-10-25 13:10:00,68.74,68.84,68.6,68.69,45167.0,68.74,68.84,68.6,68.69,45167.0
2023-10-25 13:20:00,68.66,68.69,68.46,68.53,40197.0,68.66,68.69,68.46,68.53,40197.0
2023-10-25 13:30:00,68.51,68.58,68.44,68.47,38724.0,68.51,68.58,68.44,68.47,38724.0
2023-10-25 13:40:00,68.47,68.49,68.37,68.37,23922.0,68.47,68.49,68.37,68.37,23922.0
2023-10-25 13:50:00,68.4,68.74,68.39,68.59,50373.0,68.4,68.74,68.39,68.59,50373.0
2023-10-25 14:00:00,68.59,68.7,68.49,68.53,31431.0,68.59,68.7,68.49,68.53,31431.0
2023-10-25 14:10:00,68.53,68.59,68.49,68.51,23223.0,68.53,68.59,68.49,68.51,23223.0
2023-10-25 14:20:00,68.51,68.54,68.37,68.4,17689.0,68.51,68.54,68.37,68.4,17689.0
2023-10-25 14:30:00,68.4,68.57,68.4,68.51,31985.0,68.4,68.57,68.4,68.51,31985.0
2023-10-25 14:40:00,68.49,68.53,68.43,68.43,34475.0,68.49,68.53,68.43,68.43,34475.0
2023-10-25 14:50:00,68.44,68.57,68.41,68.42,23217.0,68.44,68.57,68.41,68.42,23217.0
2023-10-25 15:00:00,68.43,68.49,68.37,68.47,52639.0,68.43,68.49,68.37,68.47,52639.0
2023-10-25 15:10:00,68.48,68.63,68.43,68.49,47658.0,68.48,68.63,68.43,68.49,47658.0
2023-10-25 15:20:00,68.49,68.58,68.47,68.54,33418.0,68.49,68.58,68.47,68.54,33418.0
2023-10-25 15:30:00,68.53,68.67,68.52,68.63,60954.0,68.53,68.67,68.52,68.63,60954.0
2023-10-25 15:40:00,68.65,68.67,68.49,68.62,103148.0,68.65,68.67,68.49,68.62,103148.0
2023-10-25 15:50:00,68.62,68.72,68.55,68.69,246924.0,68.62,68.72,68.55,68.69,246924.0
2023-10-26 09:30:00,68.28,68.28,67.57,67.99,48221.0,68.28,68.28,67.57,67.99,48221.0
2023-10-26 09:40:00,68.01,68.22,67.7,68.2,63215.0,68.01,68.22,67.7,68.2,63215.0
2023-10-26 09:50:00,68.22,68.54,68.21,68.35,25702.0,68.22,68.54,68.21,68.35,25702.0
2023-10-26 10:00:00,68.34,68.37,67.88,68.37,97555.0,68.34,68.37,67.88,68.37,97555.0
2023-10-26 10:10:00,68.38,68.46,68.34,68.42,30078.0,68.38,68.46,68.34,68.42,30078.0
2023-10-26 10:20:00,68.42,68.56,68.35,68.39,75641.0,68.42,68.56,68.35,68.39,75641.0
2023-10-26 10:30:00,68.39,68.47,68.28,68.45,54823.0,68.39,68.47,68.28,68.45,54823.0
2023-10-26 10:40:00,68.42,68.94,68.39,68.88,41088.0,68.42,68.94,68.39,68.88,41088.0
2023-10-26 10:50:00,68.9,68.96,68.62,68.66,32171.0,68.9,68.96,68.62,68.66,32171.0
2023-10-26 11:00:00,68.68,68.8,68.65,68.78,39053.0,68.68,68.8,68.65,68.78,39053.0
2023-10-26 11:10:00,68.79,68.84,68.54,68.77,37155.0,68.79,68.84,68.54,68.77,37155.0
2023-10-26 11:20:00,68.76,68.9,68.75,68.78,29061.0,68.76,68.9,68.75,68.78,29061.0
2023-10-26 11:30:00,68.78,68.9,68.7,68.87,43022.0,68.78,68.9,68.7,68.87,43022.0
2023-10-26 11:40:00,68.84,68.94,68.78,68.93,24162.0,68.84,68.94,68.78,68.93,24162.0
2023-10-26 11:50:00,68.93,68.98,68.79,68.84,32197.0,68.93,68.98,68.79,68.84,32197.0
2023-10-26 12:00:00,68.84,69.11,68.82,69.09,25952.0,68.84,69.11,68.82,69.09,25952.0
2023-10-26 12:10:00,69.09,69.1,68.97,69.03,21210.0,69.09,69.1,68.97,69.03,21210.0
2023-10-26 12:20:00,69.04,69.19,69.01,69.15,48349.0,69.04,69.19,69.01,69.15,48349.0
2023-10-26 12:30:00,69.13,69.26,68.91,68.99,35279.0,69.13,69.26,68.91,68.99,35279.0
2023-10-26 12:40:00,68.98,69.0,68.77,68.91,39303.0,68.98,69.0,68.77,68.91,39303.0
2023-10-26 12:50:00,68.94,69.02,68.83,68.86,17691.0,68.94,69.02,68.83,68.86,17691.0
2023-10-26 13:00:00,68.84,68.95,68.68,68.69,24110.0,68.84,68.95,68.68,68.69,24110.0
2023-10-26 13:10:00,68.69,68.74,68.65,68.65,25770.0,68.69,68.74,68.65,68.65,25770.0
2023-10-26 13:20:00,68.65,68.66,68.37,68.42,35334.0,68.65,68.66,68.37,68.42,35334.0
2023-10-26 13:30:00,68.42,68.43,68.31,68.34,30002.0,68.42,68.43,68.31,68.34,30002.0
2023-10-26 13:40:00,68.33,68.39,68.24,68.31,46693.0,68.33,68.39,68.24,68.31,46693.0
2023-10-26 13:50:00,68.31,68.37,68.25,68.34,43785.0,68.31,68.37,68.25,68.34,43785.0
2023-10-26 14:00:00,68.34,68.37,68.28,68.34,30542.0,68.34,68.37,68.28,68.34,30542.0
2023-10-26 14:10:00,68.34,68.53,68.33,68.47,33952.0,68.34,68.53,68.33,68.47,33952.0
2023-10-26 14:20:00,68.47,68.52,68.31,68.33,27114.0,68.47,68.52,68.31,68.33,27114.0
2023-10-26 14:30:00,68.33,68.54,68.27,68.44,38959.0,68.33,68.54,68.27,68.44,38959.0
2023-10-26 14:40:00,68.43,68.49,68.39,68.42,32274.0,68.43,68.49,68.39,68.42,32274.0
2023-10-26 14:50:00,68.42,68.56,68.42,68.55,37648.0,68.42,68.56,68.42,68.55,37648.0
2023-10-26 15:00:00,68.56,68.65,68.53,68.53,50301.0,68.56,68.65,68.53,68.53,50301.0
2023-10-26 15:10:00,68.53,68.54,68.37,68.42,42447.0,68.53,68.54,68.37,68.42,42447.0
2023-10-26 15:20:00,68.41,68.48,68.29,68.29,45471.0,68.41,68.48,68.29,68.29,45471.0
2023-10-26 15:30:00,68.29,68.33,68.12,68.13,83886.0,68.29,68.33,68.12,68.13,83886.0
2023-10-26 15:40:00,68.14,68.16,68.04,68.14,127095.0,68.14,68.16,68.04,68.14,127095.0
2023-10-26 15:50:00,68.14,68.2,68.03,68.13,378167.0,68.14,68.2,68.03,68.13,378167.0
2023-10-27 09:30:00,67.69,67.8,67.3,67.54,64361.0,67.69,67.8,67.3,67.54,64361.0
2023-10-27 09:40:00,67.56,67.86,67.49,67.84,12669.0,67.56,67.86,67.49,67.84,12669.0
2023-10-27 09:50:00,67.88,68.09,67.84,68.06,11497.0,67.88,68.09,67.84,68.06,11497.0
2023-10-27 10:00:00,68.0,68.04,67.83,68.0,52193.0,68.0,68.04,67.83,68.0,52193.0
2023-10-27 10:10:00,68.03,68.19,67.98,68.07,57466.0,68.03,68.19,67.98,68.07,57466.0
2023-10-27 10:20:00,68.08,68.12,67.78,67.78,61556.0,68.08,68.12,67.78,67.78,61556.0
2023-10-27 10:30:00,67.78,67.79,67.58,67.61,29123.0,67.78,67.79,67.58,67.61,29123.0
2023-10-27 10:40:00,67.62,67.62,67.43,67.58,22158.0,67.62,67.62,67.43,67.58,22158.0
2023-10-27 10:50:00,67.59,67.77,67.51,67.76,75656.0,67.59,67.77,67.51,67.76,75656.0
2023-10-27 11:00:00,67.76,67.78,67.62,67.7,15818.0,67.76,67.78,67.62,67.7,15818.0
2023-10-27 11:10:00,67.72,67.72,67.54,67.6,18871.0,67.72,67.72,67.54,67.6,18871.0
2023-10-27 11:20:00,67.59,67.63,67.48,67.53,30298.0,67.59,67.63,67.48,67.53,30298.0
2023-10-27 11:30:00,67.54,67.56,67.36,67.4,21662.0,67.54,67.56,67.36,67.4,21662.0
2023-10-27 11:40:00,67.41,67.45,67.32,67.43,13922.0,67.41,67.45,67.32,67.43,13922.0
2023-10-27 11:50:00,67.42,67.52,67.39,67.48,16330.0,67.42,67.52,67.39,67.48,16330.0
2023-10-27 12:00:00,67.48,67.49,67.37,67.39,13671.0,67.48,67.49,67.37,67.39,13671.0
2023-10-27 12:10:00,67.37,67.42,67.33,67.36,14622.0,67.37,67.42,67.33,67.36,14622.0
2023-10-27 12:20:00,67.36,67.42,67.26,67.34,50099.0,67.36,67.42,67.26,67.34,50099.0
2023-10-27 12:30:00,67.33,67.51,67.32,67.5,16814.0,67.33,67.51,67.32,67.5,16814.0
2023-10-27 12:40:00,67.5,67.63,67.48,67.6,35683.0,67.5,67.63,67.48,67.6,35683.0
2023-10-27 12:50:00,67.61,67.61,67.36,67.43,28365.0,67.61,67.61,67.36,67.43,28365.0
2023-10-27 13:00:00,67.42,67.5,67.32,67.36,16989.0,67.42,67.5,67.32,67.36,16989.0
2023-10-27 13:10:00,67.37,67.43,67.29,67.29,20381.0,67.37,67.43,67.29,67.29,20381.0
2023-10-27 13:20:00,67.29,67.35,67.23,67.28,14082.0,67.29,67.35,67.23,67.28,14082.0
2023-10-27 13:30:00,67.28,67.3,67.21,67.28,33567.0,67.28,67.3,67.21,67.28,33567.0
2023-10-27 13:40:00,67.28,67.51,67.25,67.49,27171.0,67.28,67.51,67.25,67.49,27171.0
2023-10-27 13:50:00,67.49,67.58,67.47,67.56,18636.0,67.49,67.58,67.47,67.56,18636.0
2023-10-27 14:00:00,67.59,67.72,67.56,67.68,17279.0,67.59,67.72,67.56,67.68,17279.0
2023-10-27 14:10:00,67.69,67.82,67.67,67.67,25048.0,67.69,67.82,67.67,67.67,25048.0
2023-10-27 14:20:00,67.67,67.68,67.48,67.5,18675.0,67.67,67.68,67.48,67.5,18675.0
2023-10-27 14:30:00,67.52,67.64,67.51,67.64,20027.0,67.52,67.64,67.51,67.64,20027.0
2023-10-27 14:40:00,67.64,67.69,67.51,67.51,27270.0,67.64,67.69,67.51,67.51,27270.0
2023-10-27 14:50:00,67.5,67.5,67.27,67.29,48760.0,67.5,67.5,67.27,67.29,48760.0
2023-10-27 15:00:00,67.31,67.38,67.27,67.27,35984.0,67.31,67.38,67.27,67.27,35984.0
2023-10-27 15:10:00,67.28,67.35,67.22,67.34,44812.0,67.28,67.35,67.22,67.34,44812.0
2023-10-27 15:20:00,67.33,67.45,67.27,67.45,55985.0,67.33,67.45,67.27,67.45,55985.0
2023-10-27 15:30:00,67.45,67.49,67.25,67.28,107152.0,67.45,67.49,67.25,67.28,107152.0
2023-10-27 15:40:00,67.28,67.39,67.28,67.33,105039.0,67.28,67.39,67.28,67.33,105039.0
2023-10-27 15:50:00,67.33,67.52,67.3,67.48,254331.0,67.33,67.52,67.3,67.48,254331.0
2023-10-30 09:30:00,67.61,68.04,67.5,67.58,32994.0,67.61,68.04,67.5,67.58,32994.0
2023-10-30 09:40:00,67.55,67.72,67.52,67.65,13259.0,67.55,67.72,67.52,67.65,13259.0
2023-10-30 09:50:00,67.68,67.82,67.62,67.66,49355.0,67.68,67.82,67.62,67.66,49355.0
2023-10-30 10:00:00,67.65,67.77,67.56,67.62,42731.0,67.65,67.77,67.56,67.62,42731.0
2023-10-30 10:10:00,67.62,67.69,67.2,67.26,41813.0,67.62,67.69,67.2,67.26,41813.0
2023-10-30 10:20:00,67.26,67.41,67.13,67.25,36196.0,67.26,67.41,67.13,67.25,36196.0
2023-10-30 10:30:00,67.24,67.29,67.11,67.15,34181.0,67.24,67.29,67.11,67.15,34181.0
2023-10-30 10:40:00,67.17,67.31,67.06,67.25,35111.0,67.17,67.31,67.06,67.25,35111.0
2023-10-30 10:50:00,67.26,67.3,67.17,67.26,50292.0,67.26,67.3,67.17,67.26,50292.0
2023-10-30 11:00:00,67.26,67.31,67.19,67.28,25862.0,67.26,67.31,67.19,67.28,25862.0
2023-10-30 11:10:00,67.29,67.36,67.27,67.3,39355.0,67.29,67.36,67.27,67.3,39355.0
2023-10-30 11:20:00,67.3,67.33,67.06,67.07,17818.0,67.3,67.33,67.06,67.07,17818.0
2023-10-30 11:30:00,67.06,67.26,67.05,67.22,33135.0,67.06,67.26,67.05,67.22,33135.0
2023-10-30 11:40:00,67.2,67.21,67.1,67.18,12953.0,67.2,67.21,67.1,67.18,12953.0
2023-10-30 11:50:00,67.19,67.28,67.18,67.25,18524.0,67.19,67.28,67.18,67.25,18524.0
2023-10-30 12:00:00,67.24,67.3,67.19,67.28,18623.0,67.24,67.3,67.19,67.28,18623.0
2023-10-30 12:10:00,67.28,67.42,67.26,67.28,21497.0,67.28,67.42,67.26,67.28,21497.0
2023-10-30 12:20:00,67.28,67.36,67.26,67.36,13351.0,67.28,67.36,67.26,67.36,13351.0
2023-10-30 12:30:00,67.37,67.57,67.36,67.52,30813.0,67.37,67.57,67.36,67.52,30813.0
2023-10-30 12:40:00,67.54,67.55,67.43,67.53,31819.0,67.54,67.55,67.43,67.53,31819.0
2023-10-30 12:50:00,67.53,67.55,67.5,67.51,20167.0,67.53,67.55,67.5,67.51,20167.0
2023-10-30 13:00:00,67.51,67.61,67.49,67.61,23413.0,67.51,67.61,67.49,67.61,23413.0
2023-10-30 13:10:00,67.61,67.67,67.57,67.66,28865.0,67.61,67.67,67.57,67.66,28865.0
2023-10-30 13:20:00,67.66,67.85,67.66,67.84,32315.0,67.66,67.85,67.66,67.84,32315.0
2023-10-30 13:30:00,67.84,68.05,67.84,68.02,35520.0,67.84,68.05,67.84,68.02,35520.0
2023-10-30 13:40:00,68.02,68.03,67.93,67.94,20822.0,68.02,68.03,67.93,67.94,20822.0
2023-10-30 13:50:00,67.94,68.1,67.94,68.06,35914.0,67.94,68.1,67.94,68.06,35914.0
2023-10-30 14:00:00,68.06,68.11,67.94,67.97,21577.0,68.06,68.11,67.94,67.97,21577.0
2023-10-30 14:10:00,67.97,68.05,67.95,68.03,25544.0,67.97,68.05,67.95,68.03,25544.0
2023-10-30 14:20:00,68.03,68.13,68.01,68.08,27608.0,68.03,68.13,68.01,68.08,27608.0
2023-10-30 14:30:00,68.08,68.17,68.05,68.09,33772.0,68.08,68.17,68.05,68.09,33772.0
2023-10-30 14:40:00,68.09,68.21,68.05,68.2,28489.0,68.09,68.21,68.05,68.2,28489.0
2023-10-30 14:50:00,68.18,68.18,68.07,68.09,24829.0,68.18,68.18,68.07,68.09,24829.0
2023-10-30 15:00:00,68.1,68.19,68.08,68.08,37082.0,68.1,68.19,68.08,68.08,37082.0
2023-10-30 15:10:00,68.06,68.12,68.04,68.11,38219.0,68.06,68.12,68.04,68.11,38219.0
2023-10-30 15:20:00,68.11,68.13,68.05,68.06,34827.0,68.11,68.13,68.05,68.06,34827.0
2023-10-30 15:30:00,68.06,68.07,67.94,67.95,52272.0,68.06,68.07,67.94,67.95,52272.0
2023-10-30 15:40:00,67.95,67.97,67.86,67.92,75009.0,67.95,67.97,67.86,67.92,75009.0
2023-10-30 15:50:00,67.92,68.0,67.88,67.96,265476.0,67.92,68.0,67.88,67.96,265476.0
2023-10-31 09:30:00,68.58,68.64,68.19,68.28,57628.0,68.58,68.64,68.19,68.28,57628.0
2023-10-31 09:40:00,68.31,68.68,68.25,68.67,24756.0,68.31,68.68,68.25,68.67,24756.0
2023-10-31 09:50:00,68.68,68.81,68.54,68.67,78485.0,68.68,68.81,68.54,68.67,78485.0
2023-10-31 10:00:00,68.64,68.8,68.64,68.71,39304.0,68.64,68.8,68.64,68.71,39304.0
2023-10-31 10:10:00,68.7,68.76,68.62,68.64,25730.0,68.7,68.76,68.62,68.64,25730.0
2023-10-31 10:20:00,68.64,68.66,68.54,68.65,17466.0,68.64,68.66,68.54,68.65,17466.0
2023-10-31 10:30:00,68.65,68.86,68.64,68.85,18824.0,68.65,68.86,68.64,68.85,18824.0
2023-10-31 10:40:00,68.84,68.98,68.8,68.92,33029.0,68.84,68.98,68.8,68.92,33029.0
2023-10-31 10:50:00,68.91,69.02,68.84,68.95,50610.0,68.91,69.02,68.84,68.95,50610.0
2023-10-31 11:00:00,68.95,68.98,68.74,68.75,12744.0,68.95,68.98,68.74,68.75,12744.0
2023-10-31 11:10:00,68.74,68.8,68.62,68.69,26188.0,68.74,68.8,68.62,68.69,26188.0
2023-10-31 11:20:00,68.69,68.82,68.66,68.72,21425.0,68.69,68.82,68.66,68.72,21425.0
2023-10-31 11:30:00,68.71,68.76,68.68,68.7,19218.0,68.71,68.76,68.68,68.7,19218.0
2023-10-31 11:40:00,68.7,68.7,68.56,68.67,53582.0,68.7,68.7,68.56,68.67,53582.0
2023-10-31 11:50:00,68.67,68.74,68.61,68.73,32689.0,68.67,68.74,68.61,68.73,32689.0
2023-10-31 12:00:00,68.73,68.8,68.71,68.78,15718.0,68.73,68.8,68.71,68.78,15718.0
2023-10-31 12:10:00,68.79,68.83,68.71,68.8,17788.0,68.79,68.83,68.71,68.8,17788.0
2023-10-31 12:20:00,68.78,68.8,68.73,68.78,25605.0,68.78,68.8,68.73,68.78,25605.0
2023-10-31 12:30:00,68.79,68.85,68.7,68.72,21256.0,68.79,68.85,68.7,68.72,21256.0
2023-10-31 12:40:00,68.73,68.84,68.67,68.79,15840.0,68.73,68.84,68.67,68.79,15840.0
2023-10-31 12:50:00,68.77,68.79,68.73,68.76,9376.0,68.77,68.79,68.73,68.76,9376.0
2023-10-31 13:00:00,68.75,68.79,68.72,68.75,24613.0,68.75,68.79,68.72,68.75,24613.0
2023-10-31 13:10:00,68.75,68.75,68.65,68.66,17968.0,68.75,68.75,68.65,68.66,17968.0
2023-10-31 13:20:00,68.67,68.71,68.64,68.71,15168.0,68.67,68.71,68.64,68.71,15168.0
2023-10-31 13:30:00,68.71,68.79,68.69,68.69,24704.0,68.71,68.79,68.69,68.69,24704.0
2023-10-31 13:40:00,68.69,68.81,68.66,68.8,25119.0,68.69,68.81,68.66,68.8,25119.0
2023-10-31 13:50:00,68.82,68.88,68.75,68.78,15190.0,68.82,68.88,68.75,68.78,15190.0
2023-10-31 14:00:00,68.8,68.92,68.75,68.92,55748.0,68.8,68.92,68.75,68.92,55748.0
2023-10-31 14:10:00,68.92,69.02,68.74,68.85,37857.0,68.92,69.02,68.74,68.85,37857.0
2023-10-31 14:20:00,68.85,68.92,68.85,68.86,36892.0,68.85,68.92,68.85,68.86,36892.0
2023-10-31 14:30:00,68.87,68.94,68.77,68.78,38869.0,68.87,68.94,68.77,68.78,38869.0
2023-10-31 14:40:00,68.76,68.77,68.7,68.77,19426.0,68.76,68.77,68.7,68.77,19426.0
2023-10-31 14:50:00,68.78,68.85,68.77,68.84,17685.0,68.78,68.85,68.77,68.84,17685.0
2023-10-31 15:00:00,68.85,68.93,68.85,68.92,22832.0,68.85,68.93,68.85,68.92,22832.0
2023-10-31 15:10:00,68.91,68.94,68.83,68.89,20594.0,68.91,68.94,68.83,68.89,20594.0
2023-10-31 15:20:00,68.89,68.97,68.84,68.97,43203.0,68.89,68.97,68.84,68.97,43203.0
2023-10-31 15:30:00,68.96,69.03,68.92,68.92,52478.0,68.96,69.03,68.92,68.92,52478.0
2023-10-31 15:40:00,68.92,68.97,68.87,68.96,85252.0,68.92,68.97,68.87,68.96,85252.0
2023-10-31 15:50:00,68.95,69.04,68.89,68.98,284928.0,68.95,69.04,68.89,68.98,284928.0
2023-11-01 09:30:00,68.71,68.71,68.13,68.33,59817.0,68.71,68.71,68.13,68.33,59817.0
2023-11-01 09:40:00,68.35,68.96,68.25,68.92,30371.0,68.35,68.96,68.25,68.92,30371.0
2023-11-01 09:50:00,68.91,69.05,68.81,68.99,34951.0,68.91,69.05,68.81,68.99,34951.0
2023-11-01 10:00:00,69.02,69.05,68.63,68.79,30516.0,69.02,69.05,68.63,68.79,30516.0
2023-11-01 10:10:00,68.78,68.9,68.57,68.71,32368.0,68.78,68.9,68.57,68.71,32368.0
2023-11-01 10:20:00,68.77,68.79,68.68,68.73,14006.0,68.77,68.79,68.68,68.73,14006.0
2023-11-01 10:30:00,68.73,68.95,68.69,68.91,23883.0,68.73,68.95,68.69,68.91,23883.0
2023-11-01 10:40:00,68.92,69.1,68.9,69.06,23444.0,68.92,69.1,68.9,69.06,23444.0
2023-11-01 10:50:00,69.04,69.16,68.93,68.99,22103.0,69.04,69.16,68.93,68.99,22103.0
2023-11-01 11:00:00,69.01,69.25,69.0,69.21,27243.0,69.01,69.25,69.0,69.21,27243.0
2023-11-01 11:10:00,69.2,69.45,69.13,69.45,93655.0,69.2,69.45,69.13,69.45,93655.0
2023-11-01 11:20:00,69.45,69.46,69.21,69.37,50624.0,69.45,69.46,69.21,69.37,50624.0
2023-11-01 11:30:00,69.35,69.48,69.33,69.39,31744.0,69.35,69.48,69.33,69.39,31744.0
2023-11-01 11:40:00,69.37,69.42,69.27,69.31,38214.0,69.37,69.42,69.27,69.31,38214.0
2023-11-01 11:50:00,69.29,69.47,69.23,69.39,30733.0,69.29,69.47,69.23,69.39,30733.0
2023-11-01 12:00:00,69.37,69.52,69.37,69.48,23032.0,69.37,69.52,69.37,69.48,23032.0
2023-11-01 12:10:00,69.48,69.55,69.43,69.55,22174.0,69.48,69.55,69.43,69.55,22174.0
2023-11-01 12:20:00,69.55,69.65,69.54,69.6,21125.0,69.55,69.65,69.54,69.6,21125.0
2023-11-01 12:30:00,69.6,69.7,69.55,69.55,30935.0,69.6,69.7,69.55,69.55,30935.0
2023-11-01 12:40:00,69.55,69.58,69.47,69.47,31113.0,69.55,69.58,69.47,69.47,31113.0
2023-11-01 12:50:00,69.49,69.56,69.4,69.5,72534.0,69.49,69.56,69.4,69.5,72534.0
2023-11-01 13:00:00,69.49,69.54,69.4,69.46,17752.0,69.49,69.54,69.4,69.46,17752.0
2023-11-01 13:10:00,69.46,69.63,69.42,69.6,21395.0,69.46,69.63,69.42,69.6,21395.0
2023-11-01 13:20:00,69.61,69.62,69.27,69.36,20524.0,69.61,69.62,69.27,69.36,20524.0
2023-11-01 13:30:00,69.36,69.4,69.24,69.31,42003.0,69.36,69.4,69.24,69.31,42003.0
2023-11-01 13:40:00,69.3,69.37,69.27,69.35,51149.0,69.3,69.37,69.27,69.35,51149.0
2023-11-01 13:50:00,69.35,69.6,69.33,69.59,20606.0,69.35,69.6,69.33,69.59,20606.0
2023-11-01 14:00:00,69.6,69.68,69.48,69.48,39897.0,69.6,69.68,69.48,69.48,39897.0
2023-11-01 14:10:00,69.5,69.55,69.4,69.54,24000.0,69.5,69.55,69.4,69.54,24000.0
2023-11-01 14:20:00,69.54,69.76,69.49,69.7,31055.0,69.54,69.76,69.49,69.7,31055.0
2023-11-01 14:30:00,69.72,69.95,69.71,69.77,33788.0,69.72,69.95,69.71,69.77,33788.0
2023-11-01 14:40:00,69.76,69.79,69.6,69.78,35251.0,69.76,69.79,69.6,69.78,35251.0
2023-11-01 14:50:00,69.77,69.86,69.64,69.86,73873.0,69.77,69.86,69.64,69.86,73873.0
2023-11-01 15:00:00,69.86,70.1,69.86,69.97,51720.0,69.86,70.1,69.86,69.97,51720.0
2023-11-01 15:10:00,69.96,69.96,69.79,69.82,44988.0,69.96,69.96,69.79,69.82,44988.0
2023-11-01 15:20:00,69.81,69.91,69.63,69.71,43134.0,69.81,69.91,69.63,69.71,43134.0
2023-11-01 15:30:00,69.7,69.75,69.58,69.62,59802.0,69.7,69.75,69.58,69.62,59802.0
2023-11-01 15:40:00,69.62,69.68,69.55,69.56,101077.0,69.62,69.68,69.55,69.56,101077.0
2023-11-01 15:50:00,69.57,69.58,69.28,69.32,327619.0,69.57,69.58,69.28,69.32,327619.0
2023-11-02 09:30:00,69.12,69.51,68.99,68.99,46489.0,69.12,69.51,68.99,68.99,46489.0
2023-11-02 09:40:00,68.94,68.94,68.05,68.3,35876.0,68.94,68.94,68.05,68.3,35876.0
2023-11-02 09:50:00,68.3,68.59,68.3,68.5,41710.0,68.3,68.59,68.3,68.5,41710.0
2023-11-02 10:00:00,68.51,68.62,68.39,68.45,61849.0,68.51,68.62,68.39,68.45,61849.0
2023-11-02 10:10:00,68.47,68.56,68.38,68.41,27236.0,68.47,68.56,68.38,68.41,27236.0
2023-11-02 10:20:00,68.43,68.48,68.18,68.3,85722.0,68.43,68.48,68.18,68.3,85722.0
2023-11-02 10:30:00,68.31,68.58,68.31,68.51,47587.0,68.31,68.58,68.31,68.51,47587.0
2023-11-02 10:40:00,68.47,68.76,68.46,68.67,52523.0,68.47,68.76,68.46,68.67,52523.0
2023-11-02 10:50:00,68.69,68.81,68.59,68.63,49581.0,68.69,68.81,68.59,68.63,49581.0
2023-11-02 11:00:00,68.63,68.65,68.47,68.57,23669.0,68.63,68.65,68.47,68.57,23669.0
2023-11-02 11:10:00,68.58,68.64,68.45,68.62,25864.0,68.58,68.64,68.45,68.62,25864.0
2023-11-02 11:20:00,68.61,68.69,68.54,68.68,27428.0,68.61,68.69,68.54,68.68,27428.0
2023-11-02 11:30:00,68.66,68.76,68.65,68.76,17357.0,68.66,68.76,68.65,68.76,17357.0
2023-11-02 11:40:00,68.76,68.79,68.63,68.7,17754.0,68.76,68.79,68.63,68.7,17754.0
2023-11-02 11:50:00,68.71,68.76,68.52,68.53,16180.0,68.71,68.76,68.52,68.53,16180.0
2023-11-02 12:00:00,68.51,68.56,68.46,68.46,15611.0,68.51,68.56,68.46,68.46,15611.0
2023-11-02 12:10:00,68.47,68.57,68.44,68.53,39190.0,68.47,68.57,68.44,68.53,39190.0
2023-11-02 12:20:00,68.54,68.63,68.54,68.62,21155.0,68.54,68.63,68.54,68.62,21155.0
2023-11-02 12:30:00,68.64,68.65,68.51,68.52,22901.0,68.64,68.65,68.51,68.52,22901.0
2023-11-02 12:40:00,68.53,68.58,68.48,68.53,9421.0,68.53,68.58,68.48,68.53,9421.0
2023-11-02 12:50:00,68.53,68.56,68.37,68.39,21964.0,68.53,68.56,68.37,68.39,21964.0
2023-11-02 13:00:00,68.39,68.52,68.37,68.51,18645.0,68.39,68.52,68.37,68.51,18645.0
2023-11-02 13:10:00,68.52,68.63,68.51,68.52,16271.0,68.52,68.63,68.51,68.52,16271.0
2023-11-02 13:20:00,68.53,68.56,68.5,68.5,14934.0,68.53,68.56,68.5,68.5,14934.0
2023-11-02 13:30:00,68.51,68.65,68.51,68.62,26178.0,68.51,68.65,68.51,68.62,26178.0
2023-11-02 13:40:00,68.63,68.7,68.63,68.64,13536.0,68.63,68.7,68.63,68.64,13536.0
2023-11-02 13:50:00,68.63,68.79,68.62,68.73,25383.0,68.63,68.79,68.62,68.73,25383.0
2023-11-02 14:00:00,68.72,68.84,68.69,68.8,24577.0,68.72,68.84,68.69,68.8,24577.0
2023-11-02 14:10:00,68.81,68.9,68.76,68.84,14404.0,68.81,68.9,68.76,68.84,14404.0
2023-11-02 14:20:00,68.84,68.84,68.73,68.79,22515.0,68.84,68.84,68.73,68.79,22515.0
2023-11-02 14:30:00,68.78,68.83,68.73,68.82,28774.0,68.78,68.83,68.73,68.82,28774.0
2023-11-02 14:40:00,68.83,68.84,68.73,68.83,32086.0,68.83,68.84,68.73,68.83,32086.0
2023-11-02 14:50:00,68.83,68.86,68.77,68.83,35239.0,68.83,68.86,68.77,68.83,35239.0
2023-11-02 15:00:00,68.83,68.86,68.75,68.78,36488.0,68.83,68.86,68.75,68.78,36488.0
2023-11-02 15:10:00,68.78,68.79,68.69,68.7,41254.0,68.78,68.79,68.69,68.7,41254.0
2023-11-02 15:20:00,68.7,68.86,68.7,68.78,63733.0,68.7,68.86,68.7,68.78,63733.0
2023-11-02 15:30:00,68.78,68.9,68.74,68.8,115396.0,68.78,68.9,68.74,68.8,115396.0
2023-11-02 15:40:00,68.8,68.83,68.76,68.76,171364.0,68.8,68.83,68.76,68.76,171364.0
2023-11-02 15:50:00,68.77,68.94,68.75,68.93,442583.0,68.77,68.94,68.75,68.93,442583.0
2023-11-03 09:30:00,69.12,69.22,68.86,69.0,33345.0,69.12,69.22,68.86,69.0,33345.0
2023-11-03 09:40:00,69.03,69.28,68.88,69.02,45583.0,69.03,69.28,68.88,69.02,45583.0
2023-11-03 09:50:00,69.04,69.06,68.69,68.69,40007.0,69.04,69.06,68.69,68.69,40007.0
2023-11-03 10:00:00,68.73,69.04,68.72,69.03,34042.0,68.73,69.04,68.72,69.03,34042.0
2023-11-03 10:10:00,69.04,69.19,68.95,69.12,63693.0,69.04,69.19,68.95,69.12,63693.0
2023-11-03 10:20:00,69.12,69.12,68.9,68.99,42724.0,69.12,69.12,68.9,68.99,42724.0
2023-11-03 10:30:00,68.98,69.38,68.95,69.37,54796.0,68.98,69.38,68.95,69.37,54796.0
2023-11-03 10:40:00,69.4,69.44,69.21,69.44,67764.0,69.4,69.44,69.21,69.44,67764.0
2023-11-03 10:50:00,69.42,69.46,69.3,69.44,22300.0,69.42,69.46,69.3,69.44,22300.0
2023-11-03 11:00:00,69.46,69.5,69.32,69.48,19616.0,69.46,69.5,69.32,69.48,19616.0
2023-11-03 11:10:00,69.5,69.65,69.47,69.65,20414.0,69.5,69.65,69.47,69.65,20414.0
2023-11-03 11:20:00,69.66,69.75,69.56,69.69,32304.0,69.66,69.75,69.56,69.69,32304.0
2023-11-03 11:30:00,69.7,69.74,69.63,69.68,15088.0,69.7,69.74,69.63,69.68,15088.0
2023-11-03 11:40:00,69.68,69.69,69.59,69.61,19977.0,69.68,69.69,69.59,69.61,19977.0
2023-11-03 11:50:00,69.61,69.73,69.6,69.67,25986.0,69.61,69.73,69.6,69.67,25986.0
2023-11-03 12:00:00,69.68,69.8,69.68,69.71,31355.0,69.68,69.8,69.68,69.71,31355.0
2023-11-03 12:10:00,69.73,69.95,69.73,69.94,57330.0,69.73,69.95,69.73,69.94,57330.0
2023-11-03 12:20:00,69.95,69.98,69.77,69.8,25211.0,69.95,69.98,69.77,69.8,25211.0
2023-11-03 12:30:00,69.81,69.87,69.77,69.84,24452.0,69.81,69.87,69.77,69.84,24452.0
2023-11-03 12:40:00,69.86,69.89,69.72,69.76,16573.0,69.86,69.89,69.72,69.76,16573.0
2023-11-03 12:50:00,69.76,69.86,69.76,69.86,19479.0,69.76,69.86,69.76,69.86,19479.0
2023-11-03 13:00:00,69.86,69.9,69.77,69.8,14770.0,69.86,69.9,69.77,69.8,14770.0
2023-11-03 13:10:00,69.79,69.8,69.68,69.75,14196.0,69.79,69.8,69.68,69.75,14196.0
2023-11-03 13:20:00,69.75,69.79,69.66,69.76,13794.0,69.75,69.79,69.66,69.76,13794.0
2023-11-03 13:30:00,69.76,69.81,69.69,69.72,21598.0,69.76,69.81,69.69,69.72,21598.0
2023-11-03 13:40:00,69.71,69.73,69.62,69.66,12583.0,69.71,69.73,69.62,69.66,12583.0
2023-11-03 13:50:00,69.66,69.76,69.64,69.71,48039.0,69.66,69.76,69.64,69.71,48039.0
2023-11-03 14:00:00,69.71,69.71,69.55,69.57,21601.0,69.71,69.71,69.55,69.57,21601.0
2023-11-03 14:10:00,69.58,69.68,69.54,69.67,31346.0,69.58,69.68,69.54,69.67,31346.0
2023-11-03 14:20:00,69.67,69.72,69.31,69.59,609912.0,69.67,69.72,69.31,69.59,609912.0
2023-11-03 14:30:00,69.6,69.63,69.56,69.57,25014.0,69.6,69.63,69.56,69.57,25014.0
2023-11-03 14:40:00,69.56,69.63,69.55,69.6,27740.0,69.56,69.63,69.55,69.6,27740.0
2023-11-03 14:50:00,69.61,69.63,69.5,69.53,22738.0,69.61,69.63,69.5,69.53,22738.0
2023-11-03 15:00:00,69.54,69.54,69.41,69.41,30917.0,69.54,69.54,69.41,69.41,30917.0
2023-11-03 15:10:00,69.42,69.49,69.34,69.47,31177.0,69.42,69.49,69.34,69.47,31177.0
2023-11-03 15:20:00,69.47,69.53,69.43,69.48,54681.0,69.47,69.53,69.43,69.48,54681.0
2023-11-03 15:30:00,69.49,69.62,69.46,69.62,71557.0,69.49,69.62,69.46,69.62,71557.0
2023-11-03 15:40:00,69.62,69.66,69.48,69.49,111291.0,69.62,69.66,69.48,69.49,111291.0
2023-11-03 15:50:00,69.5,69.63,69.32,69.32,408863.0,69.5,69.63,69.32,69.32,408863.0
2023-11-06 09:30:00,69.49,69.58,69.25,69.25,38024.0,69.49,69.58,69.25,69.25,38024.0
2023-11-06 09:40:00,69.28,69.33,69.09,69.3,21294.0,69.28,69.33,69.09,69.3,21294.0
2023-11-06 09:50:00,69.31,69.32,68.99,69.31,24129.0,69.31,69.32,68.99,69.31,24129.0
2023-11-06 10:00:00,69.31,69.37,69.17,69.19,28837.0,69.31,69.37,69.17,69.19,28837.0
2023-11-06 10:10:00,69.19,69.39,69.17,69.36,16819.0,69.19,69.39,69.17,69.36,16819.0
2023-11-06 10:20:00,69.37,69.52,69.36,69.44,33289.0,69.37,69.52,69.36,69.44,33289.0
2023-11-06 10:30:00,69.42,69.67,69.38,69.67,32331.0,69.42,69.67,69.38,69.67,32331.0
2023-11-06 10:40:00,69.67,69.82,69.6,69.69,49445.0,69.67,69.82,69.6,69.69,49445.0
2023-11-06 10:50:00,69.7,69.71,69.5,69.5,20709.0,69.7,69.71,69.5,69.5,20709.0
2023-11-06 11:00:00,69.48,69.59,69.48,69.53,23862.0,69.48,69.59,69.48,69.53,23862.0
2023-11-06 11:10:00,69.56,69.65,69.54,69.65,25529.0,69.56,69.65,69.54,69.65,25529.0
2023-11-06 11:20:00,69.64,69.65,69.55,69.56,29349.0,69.64,69.65,69.55,69.56,29349.0
2023-11-06 11:30:00,69.55,69.7,69.53,69.66,46782.0,69.55,69.7,69.53,69.66,46782.0
2023-11-06 11:40:00,69.64,69.97,69.61,69.95,59157.0,69.64,69.97,69.61,69.95,59157.0
2023-11-06 11:50:00,69.96,70.23,69.95,70.22,112578.0,69.96,70.23,69.95,70.22,112578.0
2023-11-06 12:00:00,70.21,70.85,70.21,70.84,217751.0,70.21,70.85,70.21,70.84,217751.0
2023-11-06 12:10:00,70.82,71.86,70.81,71.52,505760.0,70.82,71.86,70.81,71.52,505760.0
2023-11-06 12:20:00,71.51,71.75,71.06,71.08,406580.0,71.51,71.75,71.06,71.08,406580.0
2023-11-06 12:30:00,71.06,71.06,70.72,70.72,83841.0,71.06,71.06,70.72,70.72,83841.0
2023-11-06 12:40:00,70.7,70.9,70.69,70.73,31058.0,70.7,70.9,70.69,70.73,31058.0
2023-11-06 12:50:00,70.73,71.2,70.7,71.18,81637.0,70.73,71.2,70.7,71.18,81637.0
2023-11-06 13:00:00,71.18,71.45,71.17,71.36,42431.0,71.18,71.45,71.17,71.36,42431.0
2023-11-06 13:10:00,71.36,71.4,71.22,71.39,39034.0,71.36,71.4,71.22,71.39,39034.0
2023-11-06 13:20:00,71.38,71.55,71.33,71.53,70527.0,71.38,71.55,71.33,71.53,70527.0
2023-11-06 13:30:00,71.53,71.59,71.41,71.52,35315.0,71.53,71.59,71.41,71.52,35315.0
2023-11-06 13:40:00,71.53,71.53,71.23,71.48,67512.0,71.53,71.53,71.23,71.48,67512.0
2023-11-06 13:50:00,71.48,71.48,71.19,71.29,76097.0,71.48,71.48,71.19,71.29,76097.0
2023-11-06 14:00:00,71.29,71.3,71.07,71.09,46272.0,71.29,71.3,71.07,71.09,46272.0
2023-11-06 14:10:00,71.1,71.1,70.92,70.94,68940.0,71.1,71.1,70.92,70.94,68940.0
2023-11-06 14:20:00,70.93,71.07,70.8,71.01,63066.0,70.93,71.07,70.8,71.01,63066.0
2023-11-06 14:30:00,71.01,71.23,70.93,71.18,52387.0,71.01,71.23,70.93,71.18,52387.0
2023-11-06 14:40:00,71.19,71.37,71.18,71.35,55913.0,71.19,71.37,71.18,71.35,55913.0
2023-11-06 14:50:00,71.36,71.52,71.31,71.45,47559.0,71.36,71.52,71.31,71.45,47559.0
2023-11-06 15:00:00,71.46,71.59,71.41,71.58,33866.0,71.46,71.59,71.41,71.58,33866.0
2023-11-06 15:10:00,71.59,71.77,71.56,71.76,50733.0,71.59,71.77,71.56,71.76,50733.0
2023-11-06 15:20:00,71.76,71.93,71.73,71.89,65742.0,71.76,71.93,71.73,71.89,65742.0
2023-11-06 15:30:00,71.9,71.9,71.73,71.75,141433.0,71.9,71.9,71.73,71.75,141433.0
2023-11-06 15:40:00,71.75,71.85,71.69,71.78,141525.0,71.75,71.85,71.69,71.78,141525.0
2023-11-06 15:50:00,71.78,71.86,71.65,71.85,552588.0,71.78,71.86,71.65,71.85,552588.0
2023-11-07 09:30:00,71.98,72.16,71.57,71.91,83134.0,71.98,72.16,71.57,71.91,83134.0
2023-11-07 09:40:00,71.85,72.03,71.77,71.83,87971.0,71.85,72.03,71.77,71.83,87971.0
2023-11-07 09:50:00,71.83,72.0,71.69,71.7,96980.0,71.83,72.0,71.69,71.7,96980.0
2023-11-07 10:00:00,71.7,72.45,71.7,72.44,93367.0,71.7,72.45,71.7,72.44,93367.0
2023-11-07 10:10:00,72.45,72.51,72.26,72.36,73031.0,72.45,72.51,72.26,72.36,73031.0
2023-11-07 10:20:00,72.36,72.4,72.21,72.37,68224.0,72.36,72.4,72.21,72.37,68224.0
2023-11-07 10:30:00,72.36,72.43,72.15,72.35,74845.0,72.36,72.43,72.15,72.35,74845.0
2023-11-07 10:40:00,72.35,72.38,72.22,72.32,63546.0,72.35,72.38,72.22,72.32,63546.0
2023-11-07 10:50:00,72.33,72.45,72.1,72.16,86610.0,72.33,72.45,72.1,72.16,86610.0
2023-11-07 11:00:00,72.13,72.13,71.82,71.99,37424.0,72.13,72.13,71.82,71.99,37424.0
2023-11-07 11:10:00,72.0,72.05,71.92,71.93,68568.0,72.0,72.05,71.92,71.93,68568.0
2023-11-07 11:20:00,71.94,72.05,71.93,72.05,39884.0,71.94,72.05,71.93,72.05,39884.0
2023-11-07 11:30:00,72.04,72.15,72.03,72.11,25286.0,72.04,72.15,72.03,72.11,25286.0
2023-11-07 11:40:00,72.12,72.22,71.94,71.95,33435.0,72.12,72.22,71.94,71.95,33435.0
2023-11-07 11:50:00,71.96,72.04,71.94,71.98,24235.0,71.96,72.04,71.94,71.98,24235.0
2023-11-07 12:00:00,71.98,72.02,71.93,71.97,29274.0,71.98,72.02,71.93,71.97,29274.0
2023-11-07 12:10:00,71.99,71.99,71.88,71.92,19400.0,71.99,71.99,71.88,71.92,19400.0
2023-11-07 12:20:00,71.92,71.98,71.85,71.94,35382.0,71.92,71.98,71.85,71.94,35382.0
2023-11-07 12:30:00,71.93,71.94,71.83,71.84,25178.0,71.93,71.94,71.83,71.84,25178.0
2023-11-07 12:40:00,71.84,71.86,71.71,71.75,29435.0,71.84,71.86,71.71,71.75,29435.0
2023-11-07 12:50:00,71.76,71.83,71.71,71.75,20441.0,71.76,71.83,71.71,71.75,20441.0
2023-11-07 13:00:00,71.75,71.85,71.74,71.79,20132.0,71.75,71.85,71.74,71.79,20132.0
2023-11-07 13:10:00,71.79,71.82,71.71,71.77,30273.0,71.79,71.82,71.71,71.77,30273.0
2023-11-07 13:20:00,71.77,71.88,71.76,71.86,19395.0,71.77,71.88,71.76,71.86,19395.0
2023-11-07 13:30:00,71.86,71.94,71.82,71.93,22083.0,71.86,71.94,71.82,71.93,22083.0
2023-11-07 13:40:00,71.93,72.08,71.92,72.05,32128.0,71.93,72.08,71.92,72.05,32128.0
2023-11-07 13:50:00,72.05,72.13,72.02,72.13,53207.0,72.05,72.13,72.02,72.13,53207.0
2023-11-07 14:00:00,72.13,72.13,72.02,72.09,43992.0,72.13,72.13,72.02,72.09,43992.0
2023-11-07 14:10:00,72.1,72.16,72.08,72.11,28730.0,72.1,72.16,72.08,72.11,28730.0
2023-11-07 14:20:00,72.1,72.19,72.08,72.13,28983.0,72.1,72.19,72.08,72.13,28983.0
2023-11-07 14:30:00,72.13,72.17,72.09,72.1,29144.0,72.13,72.17,72.09,72.1,29144.0
2023-11-07 14:40:00,72.1,72.14,72.05,72.12,25512.0,72.1,72.14,72.05,72.12,25512.0
2023-11-07 14:50:00,72.12,72.18,71.98,71.98,42619.0,72.12,72.18,71.98,71.98,42619.0
2023-11-07 15:00:00,71.97,71.97,71.81,71.82,60531.0,71.97,71.97,71.81,71.82,60531.0
2023-11-07 15:10:00,71.8,71.93,71.78,71.85,39152.0,71.8,71.93,71.78,71.85,39152.0
2023-11-07 15:20:00,71.85,71.85,71.76,71.8,26032.0,71.85,71.85,71.76,71.8,26032.0
2023-11-07 15:30:00,71.81,72.0,71.8,71.97,50288.0,71.81,72.0,71.8,71.97,50288.0
2023-11-07 15:40:00,71.97,72.04,71.87,71.89,89147.0,71.97,72.04,71.87,71.89,89147.0
2023-11-07 15:50:00,71.9,71.94,71.62,71.77,292607.0,71.9,71.94,71.62,71.77,292607.0
2023-11-08 09:30:00,72.1,72.14,71.54,71.65,23577.0,72.1,72.14,71.54,71.65,23577.0
2023-11-08 09:40:00,71.63,71.74,71.5,71.66,95101.0,71.63,71.74,71.5,71.66,95101.0
2023-11-08 09:50:00,71.65,71.65,71.52,71.6,28491.0,71.65,71.65,71.52,71.6,28491.0
2023-11-08 10:00:00,71.63,71.64,71.3,71.42,8847.0,71.63,71.64,71.3,71.42,8847.0
2023-11-08 10:10:00,71.44,71.64,71.44,71.63,10592.0,71.44,71.64,71.44,71.63,10592.0
2023-11-08 10:20:00,71.61,71.67,71.55,71.58,7686.0,71.61,71.67,71.55,71.58,7686.0
2023-11-08 10:30:00,71.55,71.6,71.44,71.52,14470.0,71.55,71.6,71.44,71.52,14470.0
2023-11-08 10:40:00,71.52,71.59,71.34,71.37,32297.0,71.52,71.59,71.34,71.37,32297.0
2023-11-08 10:50:00,71.34,71.36,71.26,71.3,11898.0,71.34,71.36,71.26,71.3,11898.0
2023-11-08 11:00:00,71.3,71.3,71.16,71.24,15420.0,71.3,71.3,71.16,71.24,15420.0
2023-11-08 11:10:00,71.23,71.35,71.21,71.32,13514.0,71.23,71.35,71.21,71.32,13514.0
2023-11-08 11:20:00,71.31,71.31,71.17,71.19,14546.0,71.31,71.31,71.17,71.19,14546.0
2023-11-08 11:30:00,71.2,71.25,70.88,70.91,18055.0,71.2,71.25,70.88,70.91,18055.0
2023-11-08 11:40:00,70.94,70.98,70.88,70.88,9537.0,70.94,70.98,70.88,70.88,9537.0
2023-11-08 11:50:00,70.9,70.91,70.68,70.75,17978.0,70.9,70.91,70.68,70.75,17978.0
2023-11-08 12:00:00,70.73,70.73,70.55,70.58,18435.0,70.73,70.73,70.55,70.58,18435.0
2023-11-08 12:10:00,70.59,70.65,70.55,70.64,21031.0,70.59,70.65,70.55,70.64,21031.0
2023-11-08 12:20:00,70.64,70.66,70.56,70.63,21281.0,70.64,70.66,70.56,70.63,21281.0
2023-11-08 12:30:00,70.63,70.63,70.46,70.48,25249.0,70.63,70.63,70.46,70.48,25249.0
2023-11-08 12:40:00,70.48,70.53,70.44,70.48,20506.0,70.48,70.53,70.44,70.48,20506.0
2023-11-08 12:50:00,70.47,70.47,70.33,70.36,28265.0,70.47,70.47,70.33,70.36,28265.0
2023-11-08 13:00:00,70.36,70.38,70.25,70.36,28289.0,70.36,70.38,70.25,70.36,28289.0
2023-11-08 13:10:00,70.37,70.37,70.26,70.28,15600.0,70.37,70.37,70.26,70.28,15600.0
2023-11-08 13:20:00,70.27,70.28,70.17,70.2,22261.0,70.27,70.28,70.17,70.2,22261.0
2023-11-08 13:30:00,70.2,70.21,70.13,70.16,25511.0,70.2,70.21,70.13,70.16,25511.0
2023-11-08 13:40:00,70.16,70.16,69.99,70.01,34289.0,70.16,70.16,69.99,70.01,34289.0
2023-11-08 13:50:00,70.02,70.09,69.93,70.07,25158.0,70.02,70.09,69.93,70.07,25158.0
2023-11-08 14:00:00,70.07,70.21,70.07,70.14,21678.0,70.07,70.21,70.07,70.14,21678.0
2023-11-08 14:10:00,70.15,70.21,70.13,70.2,24915.0,70.15,70.21,70.13,70.2,24915.0
2023-11-08 14:20:00,70.2,70.25,70.17,70.17,18965.0,70.2,70.25,70.17,70.17,18965.0
2023-11-08 14:30:00,70.17,70.2,70.12,70.13,25612.0,70.17,70.2,70.12,70.13,25612.0
2023-11-08 14:40:00,70.14,70.16,70.05,70.14,33232.0,70.14,70.16,70.05,70.14,33232.0
2023-11-08 14:50:00,70.14,70.26,70.13,70.19,34699.0,70.14,70.26,70.13,70.19,34699.0
2023-11-08 15:00:00,70.19,70.22,70.05,70.07,41130.0,70.19,70.22,70.05,70.07,41130.0
2023-11-08 15:10:00,70.08,70.33,70.08,70.31,35073.0,70.08,70.33,70.08,70.31,35073.0
2023-11-08 15:20:00,70.31,70.35,70.24,70.31,67398.0,70.31,70.35,70.24,70.31,67398.0
2023-11-08 15:30:00,70.3,70.3,70.14,70.2,62018.0,70.3,70.3,70.14,70.2,62018.0
2023-11-08 15:40:00,70.2,70.41,70.2,70.29,96395.0,70.2,70.41,70.2,70.29,96395.0
2023-11-08 15:50:00,70.29,70.41,70.26,70.3,256537.0,70.29,70.41,70.26,70.3,256537.0
2023-11-09 09:30:00,70.42,70.87,70.42,70.84,56204.0,70.42,70.87,70.42,70.84,56204.0
2023-11-09 09:40:00,70.82,71.16,70.72,70.94,53039.0,70.82,71.16,70.72,70.94,53039.0
2023-11-09 09:50:00,70.93,71.26,70.9,71.2,94174.0,70.93,71.26,70.9,71.2,94174.0
2023-11-09 10:00:00,71.26,71.44,71.23,71.38,82365.0,71.26,71.44,71.23,71.38,82365.0
2023-11-09 10:10:00,71.38,71.38,70.97,71.13,63332.0,71.38,71.38,70.97,71.13,63332.0
2023-11-09 10:20:00,71.13,71.25,70.9,70.92,60628.0,71.13,71.25,70.9,70.92,60628.0
2023-11-09 10:30:00,70.92,70.97,70.73,70.9,96632.0,70.92,70.97,70.73,70.9,96632.0
2023-11-09 10:40:00,70.91,70.98,70.88,70.95,18530.0,70.91,70.98,70.88,70.95,18530.0
2023-11-09 10:50:00,70.95,70.97,70.79,70.93,19188.0,70.95,70.97,70.79,70.93,19188.0
2023-11-09 11:00:00,70.92,71.32,70.91,71.27,40877.0,70.92,71.32,70.91,71.27,40877.0
2023-11-09 11:10:00,71.27,71.36,71.26,71.34,31863.0,71.27,71.36,71.26,71.34,31863.0
2023-11-09 11:20:00,71.35,71.37,71.31,71.35,14124.0,71.35,71.37,71.31,71.35,14124.0
2023-11-09 11:30:00,71.37,71.44,71.3,71.3,21129.0,71.37,71.44,71.3,71.3,21129.0
2023-11-09 11:40:00,71.29,71.42,71.26,71.38,29109.0,71.29,71.42,71.26,71.38,29109.0
2023-11-09 11:50:00,71.39,71.47,71.28,71.47,34062.0,71.39,71.47,71.28,71.47,34062.0
2023-11-09 12:00:00,71.46,71.66,71.42,71.63,53517.0,71.46,71.66,71.42,71.63,53517.0
2023-11-09 12:10:00,71.62,71.75,71.57,71.72,149604.0,71.62,71.75,71.57,71.72,149604.0
2023-11-09 12:20:00,71.73,71.74,71.6,71.73,51017.0,71.73,71.74,71.6,71.73,51017.0
2023-11-09 12:30:00,71.73,71.75,71.65,71.74,20694.0,71.73,71.75,71.65,71.74,20694.0
2023-11-09 12:40:00,71.73,71.84,71.72,71.8,22035.0,71.73,71.84,71.72,71.8,22035.0
2023-11-09 12:50:00,71.8,72.02,71.65,71.69,314503.0,71.8,72.02,71.65,71.69,314503.0
2023-11-09 13:00:00,71.65,71.69,71.31,71.4,83492.0,71.65,71.69,71.31,71.4,83492.0
2023-11-09 13:10:00,71.4,71.64,71.27,71.56,40633.0,71.4,71.64,71.27,71.56,40633.0
2023-11-09 13:20:00,71.58,71.58,71.46,71.46,24994.0,71.58,71.58,71.46,71.46,24994.0
2023-11-09 13:30:00,71.43,71.45,71.32,71.34,12680.0,71.43,71.45,71.32,71.34,12680.0
2023-11-09 13:40:00,71.33,71.34,71.25,71.31,23145.0,71.33,71.34,71.25,71.31,23145.0
2023-11-09 13:50:00,71.33,71.44,71.28,71.36,115578.0,71.33,71.44,71.28,71.36,115578.0
2023-11-09 14:00:00,71.35,71.43,71.14,71.26,97934.0,71.35,71.43,71.14,71.26,97934.0
2023-11-09 14:10:00,71.25,71.25,70.99,71.02,35833.0,71.25,71.25,70.99,71.02,35833.0
2023-11-09 14:20:00,71.03,71.25,71.02,71.25,16906.0,71.03,71.25,71.02,71.25,16906.0
2023-11-09 14:30:00,71.24,71.29,71.14,71.2,13998.0,71.24,71.29,71.14,71.2,13998.0
2023-11-09 14:40:00,71.23,71.25,71.17,71.24,15454.0,71.23,71.25,71.17,71.24,15454.0
2023-11-09 14:50:00,71.24,71.29,71.2,71.28,13714.0,71.24,71.29,71.2,71.28,13714.0
2023-11-09 15:00:00,71.28,71.42,71.26,71.37,17088.0,71.28,71.42,71.26,71.37,17088.0
2023-11-09 15:10:00,71.39,71.46,71.31,71.33,15587.0,71.39,71.46,71.31,71.33,15587.0
2023-11-09 15:20:00,71.32,71.44,71.29,71.42,40919.0,71.32,71.44,71.29,71.42,40919.0
2023-11-09 15:30:00,71.43,71.45,71.35,71.37,36604.0,71.43,71.45,71.35,71.37,36604.0
2023-11-09 15:40:00,71.37,71.51,71.35,71.46,43189.0,71.37,71.51,71.35,71.46,43189.0
2023-11-09 15:50:00,71.48,71.55,71.35,71.46,247867.0,71.48,71.55,71.35,71.46,247867.0
2023-11-10 09:30:00,71.45,71.89,70.88,71.24,48664.0,71.45,71.89,70.88,71.24,48664.0
2023-11-10 09:40:00,71.23,71.24,70.8,71.06,10295.0,71.23,71.24,70.8,71.06,10295.0
2023-11-10 09:50:00,71.09,71.51,71.09,71.48,24535.0,71.09,71.51,71.09,71.48,24535.0
2023-11-10 10:00:00,71.42,71.52,71.18,71.24,34636.0,71.42,71.52,71.18,71.24,34636.0
2023-11-10 10:10:00,71.23,71.23,70.88,71.04,12481.0,71.23,71.23,70.88,71.04,12481.0
2023-11-10 10:20:00,71.03,71.28,70.99,71.25,138198.0,71.03,71.28,70.99,71.25,138198.0
2023-11-10 10:30:00,71.28,71.37,71.04,71.11,81925.0,71.28,71.37,71.04,71.11,81925.0
2023-11-10 10:40:00,71.11,71.4,71.02,71.33,25056.0,71.11,71.4,71.02,71.33,25056.0
2023-11-10 10:50:00,71.35,71.42,71.21,71.32,42313.0,71.35,71.42,71.21,71.32,42313.0
2023-11-10 11:00:00,71.35,71.38,70.93,70.95,157829.0,71.35,71.38,70.93,70.95,157829.0
2023-11-10 11:10:00,70.94,71.04,70.86,70.87,67452.0,70.94,71.04,70.86,70.87,67452.0
2023-11-10 11:20:00,70.85,70.87,70.68,70.79,24823.0,70.85,70.87,70.68,70.79,24823.0
2023-11-10 11:30:00,70.79,71.09,70.78,71.03,79598.0,70.79,71.09,70.78,71.03,79598.0
2023-11-10 11:40:00,71.01,71.17,70.98,71.04,43147.0,71.01,71.17,70.98,71.04,43147.0
2023-11-10 11:50:00,71.04,71.14,71.04,71.13,14472.0,71.04,71.14,71.04,71.13,14472.0
2023-11-10 12:00:00,71.14,71.31,71.13,71.22,77373.0,71.14,71.31,71.13,71.22,77373.0
2023-11-10 12:10:00,71.22,71.29,71.15,71.18,14455.0,71.22,71.29,71.15,71.18,14455.0
2023-11-10 12:20:00,71.18,71.23,71.14,71.21,17645.0,71.18,71.23,71.14,71.21,17645.0
2023-11-10 12:30:00,71.23,71.47,71.21,71.44,18494.0,71.23,71.47,71.21,71.44,18494.0
2023-11-10 12:40:00,71.43,71.54,71.41,71.45,11808.0,71.43,71.54,71.41,71.45,11808.0
2023-11-10 12:50:00,71.48,71.68,71.48,71.68,13457.0,71.48,71.68,71.48,71.68,13457.0
2023-11-10 13:00:00,71.68,71.71,71.6,71.62,8863.0,71.68,71.71,71.6,71.62,8863.0
2023-11-10 13:10:00,71.64,71.65,71.48,71.54,11820.0,71.64,71.65,71.48,71.54,11820.0
2023-11-10 13:20:00,71.54,71.61,71.48,71.55,9999.0,71.54,71.61,71.48,71.55,9999.0
2023-11-10 13:30:00,71.56,71.64,71.54,71.64,15731.0,71.56,71.64,71.54,71.64,15731.0
2023-11-10 13:40:00,71.67,71.81,71.67,71.78,21145.0,71.67,71.81,71.67,71.78,21145.0
2023-11-10 13:50:00,71.79,72.03,71.79,72.0,77509.0,71.79,72.03,71.79,72.0,77509.0
2023-11-10 14:00:00,72.0,72.08,71.96,72.05,31250.0,72.0,72.08,71.96,72.05,31250.0
2023-11-10 14:10:00,72.06,72.14,71.98,72.06,92046.0,72.06,72.14,71.98,72.06,92046.0
2023-11-10 14:20:00,72.05,72.1,72.02,72.07,39659.0,72.05,72.1,72.02,72.07,39659.0
2023-11-10 14:30:00,72.08,72.1,71.92,71.97,31480.0,72.08,72.1,71.92,71.97,31480.0
2023-11-10 14:40:00,71.97,72.0,71.65,71.69,74811.0,71.97,72.0,71.65,71.69,74811.0
2023-11-10 14:50:00,71.69,71.69,71.55,71.61,46590.0,71.69,71.69,71.55,71.61,46590.0
2023-11-10 15:00:00,71.59,71.61,71.48,71.55,25152.0,71.59,71.61,71.48,71.55,25152.0
2023-11-10 15:10:00,71.55,71.63,71.53,71.63,24817.0,71.55,71.63,71.53,71.63,24817.0
2023-11-10 15:20:00,71.64,71.74,71.61,71.73,29974.0,71.64,71.74,71.61,71.73,29974.0
2023-11-10 15:30:00,71.73,71.92,71.66,71.84,47479.0,71.73,71.92,71.66,71.84,47479.0
2023-11-10 15:40:00,71.84,71.97,71.79,71.88,37704.0,71.84,71.97,71.79,71.88,37704.0
2023-11-10 15:50:00,71.88,71.96,71.84,71.88,151392.0,71.88,71.96,71.84,71.88,151392.0
2023-11-13 09:30:00,71.96,72.02,71.64,71.81,37095.0,71.96,72.02,71.64,71.81,37095.0
2023-11-13 09:40:00,71.88,72.13,71.74,72.05,17219.0,71.88,72.13,71.74,72.05,17219.0
2023-11-13 09:50:00,71.98,72.14,71.86,71.97,13441.0,71.98,72.14,71.86,71.97,13441.0
2023-11-13 10:00:00,71.94,72.1,71.92,72.05,32379.0,71.94,72.1,71.92,72.05,32379.0
2023-11-13 10:10:00,72.07,72.09,71.9,71.92,15164.0,72.07,72.09,71.9,71.92,15164.0
2023-11-13 10:20:00,71.9,72.04,71.85,72.04,17597.0,71.9,72.04,71.85,72.04,17597.0
2023-11-13 10:30:00,72.02,72.32,72.01,72.22,24069.0,72.02,72.32,72.01,72.22,24069.0
2023-11-13 10:40:00,72.24,72.26,72.15,72.2,12192.0,72.24,72.26,72.15,72.2,12192.0
2023-11-13 10:50:00,72.19,72.24,72.12,72.16,24031.0,72.19,72.24,72.12,72.16,24031.0
2023-11-13 11:00:00,72.16,72.16,72.0,72.08,12122.0,72.16,72.16,72.0,72.08,12122.0
2023-11-13 11:10:00,72.09,72.13,72.03,72.12,14927.0,72.09,72.13,72.03,72.12,14927.0
2023-11-13 11:20:00,72.13,72.16,72.06,72.16,9526.0,72.13,72.16,72.06,72.16,9526.0
2023-11-13 11:30:00,72.17,72.25,72.09,72.12,15982.0,72.17,72.25,72.09,72.12,15982.0
2023-11-13 11:40:00,72.13,72.49,72.13,72.44,15057.0,72.13,72.49,72.13,72.44,15057.0
2023-11-13 11:50:00,72.43,72.47,72.36,72.4,15399.0,72.43,72.47,72.36,72.4,15399.0
2023-11-13 12:00:00,72.39,72.46,72.34,72.42,17911.0,72.39,72.46,72.34,72.42,17911.0
2023-11-13 12:10:00,72.46,72.46,72.33,72.39,12391.0,72.46,72.46,72.33,72.39,12391.0
2023-11-13 12:20:00,72.39,72.42,72.31,72.32,12809.0,72.39,72.42,72.31,72.32,12809.0
2023-11-13 12:30:00,72.31,72.31,72.2,72.28,20954.0,72.31,72.31,72.2,72.28,20954.0
2023-11-13 12:40:00,72.28,72.29,72.12,72.15,10857.0,72.28,72.29,72.12,72.15,10857.0
2023-11-13 12:50:00,72.15,72.27,72.14,72.26,24084.0,72.15,72.27,72.14,72.26,24084.0
2023-11-13 13:00:00,72.26,72.29,72.22,72.23,8866.0,72.26,72.29,72.22,72.23,8866.0
2023-11-13 13:10:00,72.23,72.32,72.2,72.24,16388.0,72.23,72.32,72.2,72.24,16388.0
2023-11-13 13:20:00,72.23,72.28,72.19,72.22,13571.0,72.23,72.28,72.19,72.22,13571.0
2023-11-13 13:30:00,72.21,72.25,72.17,72.19,9124.0,72.21,72.25,72.17,72.19,9124.0
2023-11-13 13:40:00,72.21,72.26,72.18,72.22,12552.0,72.21,72.26,72.18,72.22,12552.0
2023-11-13 13:50:00,72.24,72.29,72.22,72.28,15301.0,72.24,72.29,72.22,72.28,15301.0
2023-11-13 14:00:00,72.27,72.37,72.26,72.28,14867.0,72.27,72.37,72.26,72.28,14867.0
2023-11-13 14:10:00,72.25,72.27,72.12,72.18,11434.0,72.25,72.27,72.12,72.18,11434.0
2023-11-13 14:20:00,72.17,72.18,72.13,72.16,10750.0,72.17,72.18,72.13,72.16,10750.0
2023-11-13 14:30:00,72.17,72.19,72.11,72.16,16255.0,72.17,72.19,72.11,72.16,16255.0
2023-11-13 14:40:00,72.14,72.17,72.07,72.1,10923.0,72.14,72.17,72.07,72.1,10923.0
2023-11-13 14:50:00,72.1,72.1,71.97,72.0,15655.0,72.1,72.1,71.97,72.0,15655.0
2023-11-13 15:00:00,72.0,72.03,71.95,71.96,14991.0,72.0,72.03,71.95,71.96,14991.0
2023-11-13 15:10:00,71.95,72.09,71.95,72.09,17431.0,71.95,72.09,71.95,72.09,17431.0
2023-11-13 15:20:00,72.1,72.15,72.08,72.12,18029.0,72.1,72.15,72.08,72.12,18029.0
2023-11-13 15:30:00,72.12,72.15,71.99,72.0,86419.0,72.12,72.15,71.99,72.0,86419.0
2023-11-13 15:40:00,71.98,72.08,71.92,72.08,36935.0,71.98,72.08,71.92,72.08,36935.0
2023-11-13 15:50:00,72.1,72.19,71.98,72.17,108880.0,72.1,72.19,71.98,72.17,108880.0
2023-11-14 09:30:00,71.8,72.06,71.62,71.94,65794.0,71.8,72.06,71.62,71.94,65794.0
2023-11-14 09:40:00,72.02,72.73,71.99,72.68,30293.0,72.02,72.73,71.99,72.68,30293.0
2023-11-14 09:50:00,72.67,72.96,72.67,72.94,74658.0,72.67,72.96,72.67,72.94,74658.0
2023-11-14 10:00:00,72.93,73.17,72.65,72.73,73282.0,72.93,73.17,72.65,72.73,73282.0
2023-11-14 10:10:00,72.69,73.12,72.62,73.06,53775.0,72.69,73.12,72.62,73.06,53775.0
2023-11-14 10:20:00,73.02,73.11,72.89,73.01,40626.0,73.02,73.11,72.89,73.01,40626.0
2023-11-14 10:30:00,73.01,73.3,72.95,73.28,37892.0,73.01,73.3,72.95,73.28,37892.0
2023-11-14 10:40:00,73.27,73.29,73.2,73.23,52944.0,73.27,73.29,73.2,73.23,52944.0
2023-11-14 10:50:00,73.23,73.23,72.93,73.05,38447.0,73.23,73.23,72.93,73.05,38447.0
2023-11-14 11:00:00,73.07,73.09,72.79,72.92,11806.0,73.07,73.09,72.79,72.92,11806.0
2023-11-14 11:10:00,72.92,73.04,72.89,73.03,8177.0,72.92,73.04,72.89,73.03,8177.0
2023-11-14 11:20:00,73.05,73.44,73.05,73.34,170050.0,73.05,73.44,73.05,73.34,170050.0
2023-11-14 11:30:00,73.36,73.57,73.29,73.51,126598.0,73.36,73.57,73.29,73.51,126598.0
2023-11-14 11:40:00,73.52,73.58,73.28,73.32,32413.0,73.52,73.58,73.28,73.32,32413.0
2023-11-14 11:50:00,73.31,73.39,73.07,73.08,14836.0,73.31,73.39,73.07,73.08,14836.0
2023-11-14 12:00:00,73.08,73.25,72.99,73.02,106965.0,73.08,73.25,72.99,73.02,106965.0
2023-11-14 12:10:00,73.02,73.02,72.76,72.81,6557.0,73.02,73.02,72.76,72.81,6557.0
2023-11-14 12:20:00,72.77,72.88,72.7,72.87,33964.0,72.77,72.88,72.7,72.87,33964.0
2023-11-14 12:30:00,72.88,73.1,72.87,73.06,12303.0,72.88,73.1,72.87,73.06,12303.0
2023-11-14 12:40:00,73.08,73.21,73.02,73.2,17687.0,73.08,73.21,73.02,73.2,17687.0
2023-11-14 12:50:00,73.19,73.29,73.09,73.23,72243.0,73.19,73.29,73.09,73.23,72243.0
2023-11-14 13:00:00,73.25,73.31,73.16,73.28,44081.0,73.25,73.31,73.16,73.28,44081.0
2023-11-14 13:10:00,73.25,73.28,73.14,73.23,43103.0,73.25,73.28,73.14,73.23,43103.0
2023-11-14 13:20:00,73.23,73.33,73.16,73.28,20346.0,73.23,73.33,73.16,73.28,20346.0
2023-11-14 13:30:00,73.32,73.41,73.31,73.36,35250.0,73.32,73.41,73.31,73.36,35250.0
2023-11-14 13:40:00,73.37,73.37,73.28,73.31,17772.0,73.37,73.37,73.28,73.31,17772.0
2023-11-14 13:50:00,73.32,73.34,73.17,73.2,120159.0,73.32,73.34,73.17,73.2,120159.0
2023-11-14 14:00:00,73.17,73.29,73.1,73.26,25955.0,73.17,73.29,73.1,73.26,25955.0
2023-11-14 14:10:00,73.26,73.26,73.08,73.1,9512.0,73.26,73.26,73.08,73.1,9512.0
2023-11-14 14:20:00,73.09,73.11,72.94,73.03,16433.0,73.09,73.11,72.94,73.03,16433.0
2023-11-14 14:30:00,73.03,73.1,73.01,73.08,15782.0,73.03,73.1,73.01,73.08,15782.0
2023-11-14 14:40:00,73.09,73.21,73.07,73.09,61820.0,73.09,73.21,73.07,73.09,61820.0
2023-11-14 14:50:00,73.11,73.31,73.1,73.3,15936.0,73.11,73.31,73.1,73.3,15936.0
2023-11-14 15:00:00,73.31,73.35,73.24,73.34,17482.0,73.31,73.35,73.24,73.34,17482.0
2023-11-14 15:10:00,73.35,73.43,73.28,73.42,28551.0,73.35,73.43,73.28,73.42,28551.0
2023-11-14 15:20:00,73.43,73.49,73.33,73.36,35571.0,73.43,73.49,73.33,73.36,35571.0
2023-11-14 15:30:00,73.37,73.44,73.26,73.38,41840.0,73.37,73.44,73.26,73.38,41840.0
2023-11-14 15:40:00,73.37,73.37,73.12,73.13,65090.0,73.37,73.37,73.12,73.13,65090.0
2023-11-14 15:50:00,73.12,73.31,73.07,73.24,265789.0,73.12,73.31,73.07,73.24,265789.0
2023-11-15 09:30:00,73.18,73.43,72.94,73.2,39319.0,73.18,73.43,72.94,73.2,39319.0
2023-11-15 09:40:00,73.18,73.29,72.89,72.89,40811.0,73.18,73.29,72.89,72.89,40811.0
2023-11-15 09:50:00,72.86,72.93,72.5,72.93,184651.0,72.86,72.93,72.5,72.93,184651.0
2023-11-15 10:00:00,72.93,73.35,72.92,73.32,54919.0,72.93,73.35,72.92,73.32,54919.0
2023-11-15 10:10:00,73.32,73.52,73.32,73.5,21037.0,73.32,73.52,73.32,73.5,21037.0
2023-11-15 10:20:00,73.48,73.61,73.45,73.6,16604.0,73.48,73.61,73.45,73.6,16604.0
2023-11-15 10:30:00,73.59,73.62,73.34,73.43,17114.0,73.59,73.62,73.34,73.43,17114.0
2023-11-15 10:40:00,73.42,73.42,73.23,73.23,10922.0,73.42,73.42,73.23,73.23,10922.0
2023-11-15 10:50:00,73.22,73.28,73.1,73.28,18766.0,73.22,73.28,73.1,73.28,18766.0
2023-11-15 11:00:00,73.27,73.41,73.22,73.31,35777.0,73.27,73.41,73.22,73.31,35777.0
2023-11-15 11:10:00,73.32,73.4,73.29,73.34,22548.0,73.32,73.4,73.29,73.34,22548.0
2023-11-15 11:20:00,73.35,73.42,73.17,73.19,14064.0,73.35,73.42,73.17,73.19,14064.0
2023-11-15 11:30:00,73.2,73.29,73.19,73.29,8380.0,73.2,73.29,73.19,73.29,8380.0
2023-11-15 11:40:00,73.27,73.36,73.0,73.36,381857.0,73.27,73.36,73.0,73.36,381857.0
2023-11-15 11:50:00,73.37,73.62,73.37,73.62,25502.0,73.37,73.62,73.37,73.62,25502.0
2023-11-15 12:00:00,73.62,73.76,73.62,73.74,18264.0,73.62,73.76,73.62,73.74,18264.0
2023-11-15 12:10:00,73.74,73.74,73.62,73.62,14854.0,73.74,73.74,73.62,73.62,14854.0
2023-11-15 12:20:00,73.63,73.69,73.53,73.53,10168.0,73.63,73.69,73.53,73.53,10168.0
2023-11-15 12:30:00,73.52,73.56,73.49,73.5,15220.0,73.52,73.56,73.49,73.5,15220.0
2023-11-15 12:40:00,73.51,73.6,73.49,73.6,14786.0,73.51,73.6,73.49,73.6,14786.0
2023-11-15 12:50:00,73.59,73.64,73.57,73.61,33387.0,73.59,73.64,73.57,73.61,33387.0
2023-11-15 13:00:00,73.6,73.69,73.6,73.67,36779.0,73.6,73.69,73.6,73.67,36779.0
2023-11-15 13:10:00,73.67,73.84,73.67,73.84,20907.0,73.67,73.84,73.67,73.84,20907.0
2023-11-15 13:20:00,73.84,73.9,73.64,73.69,23048.0,73.84,73.9,73.64,73.69,23048.0
2023-11-15 13:30:00,73.66,73.66,73.35,73.42,57554.0,73.66,73.66,73.35,73.42,57554.0
2023-11-15 13:40:00,73.44,73.47,73.37,73.44,12465.0,73.44,73.47,73.37,73.44,12465.0
2023-11-15 13:50:00,73.45,73.54,73.45,73.52,14988.0,73.45,73.54,73.45,73.52,14988.0
2023-11-15 14:00:00,73.51,73.53,73.4,73.4,27805.0,73.51,73.53,73.4,73.4,27805.0
2023-11-15 14:10:00,73.4,73.43,73.22,73.28,13613.0,73.4,73.43,73.22,73.28,13613.0
2023-11-15 14:20:00,73.28,73.28,73.21,73.21,16352.0,73.28,73.28,73.21,73.21,16352.0
2023-11-15 14:30:00,73.2,73.26,73.11,73.13,71362.0,73.2,73.26,73.11,73.13,71362.0
2023-11-15 14:40:00,73.12,73.13,72.91,72.91,11844.0,73.12,73.13,72.91,72.91,11844.0
2023-11-15 14:50:00,72.92,73.16,72.91,73.16,27846.0,72.92,73.16,72.91,73.16,27846.0
2023-11-15 15:00:00,73.17,73.21,73.13,73.15,26892.0,73.17,73.21,73.13,73.15,26892.0
2023-11-15 15:10:00,73.16,73.24,73.15,73.19,23646.0,73.16,73.24,73.15,73.19,23646.0
2023-11-15 15:20:00,73.18,73.25,73.12,73.24,54694.0,73.18,73.25,73.12,73.24,54694.0
2023-11-15 15:30:00,73.23,73.32,73.15,73.32,33664.0,73.23,73.32,73.15,73.32,33664.0
2023-11-15 15:40:00,73.32,73.33,73.19,73.2,61797.0,73.32,73.33,73.19,73.2,61797.0
2023-11-15 15:50:00,73.19,73.35,73.18,73.23,232113.0,73.19,73.35,73.18,73.23,232113.0
2023-11-16 09:30:00,73.42,73.71,73.36,73.7,23177.0,73.42,73.71,73.36,73.7,23177.0
2023-11-16 09:40:00,73.71,73.91,73.55,73.89,17882.0,73.71,73.91,73.55,73.89,17882.0
2023-11-16 09:50:00,73.86,74.1,73.83,74.06,45184.0,73.86,74.1,73.83,74.06,45184.0
2023-11-16 10:00:00,74.1,74.18,73.81,73.88,35541.0,74.1,74.18,73.81,73.88,35541.0
2023-11-16 10:10:00,73.87,73.97,73.82,73.96,16303.0,73.87,73.97,73.82,73.96,16303.0
2023-11-16 10:20:00,73.95,74.02,73.75,73.76,28518.0,73.95,74.02,73.75,73.76,28518.0
2023-11-16 10:30:00,73.77,73.79,73.5,73.75,24334.0,73.77,73.79,73.5,73.75,24334.0
2023-11-16 10:40:00,73.73,73.87,73.36,73.48,38438.0,73.73,73.87,73.36,73.48,38438.0
2023-11-16 10:50:00,73.46,73.46,73.27,73.28,17931.0,73.46,73.46,73.27,73.28,17931.0
2023-11-16 11:00:00,73.28,73.28,72.77,72.78,33548.0,73.28,73.28,72.77,72.78,33548.0
2023-11-16 11:10:00,72.76,73.12,72.75,72.97,44959.0,72.76,73.12,72.75,72.97,44959.0
2023-11-16 11:20:00,72.97,73.01,72.91,72.92,20230.0,72.97,73.01,72.91,72.92,20230.0
2023-11-16 11:30:00,72.95,73.01,72.87,72.96,30779.0,72.95,73.01,72.87,72.96,30779.0
2023-11-16 11:40:00,72.96,73.02,72.85,72.86,17756.0,72.96,73.02,72.85,72.86,17756.0
2023-11-16 11:50:00,72.83,72.95,72.81,72.81,17839.0,72.83,72.95,72.81,72.81,17839.0
2023-11-16 12:00:00,72.82,72.86,72.63,72.64,20735.0,72.82,72.86,72.63,72.64,20735.0
2023-11-16 12:10:00,72.63,72.65,72.51,72.57,21701.0,72.63,72.65,72.51,72.57,21701.0
2023-11-16 12:20:00,72.59,72.78,72.54,72.65,38333.0,72.59,72.78,72.54,72.65,38333.0
2023-11-16 12:30:00,72.64,72.71,72.5,72.57,33977.0,72.64,72.71,72.5,72.57,33977.0
2023-11-16 12:40:00,72.56,72.77,72.55,72.73,50511.0,72.56,72.77,72.55,72.73,50511.0
2023-11-16 12:50:00,72.74,72.78,72.58,72.66,35032.0,72.74,72.78,72.58,72.66,35032.0
2023-11-16 13:00:00,72.67,72.84,72.66,72.7,40787.0,72.67,72.84,72.66,72.7,40787.0
2023-11-16 13:10:00,72.69,72.77,72.47,72.73,98425.0,72.69,72.77,72.47,72.73,98425.0
2023-11-16 13:20:00,72.76,72.78,72.59,72.65,22029.0,72.76,72.78,72.59,72.65,22029.0
2023-11-16 13:30:00,72.66,72.68,72.56,72.6,18969.0,72.66,72.68,72.56,72.6,18969.0
2023-11-16 13:40:00,72.61,72.7,72.56,72.64,24402.0,72.61,72.7,72.56,72.64,24402.0
2023-11-16 13:50:00,72.63,72.76,72.63,72.72,18321.0,72.63,72.76,72.63,72.72,18321.0
2023-11-16 14:00:00,72.73,72.76,72.65,72.76,20652.0,72.73,72.76,72.65,72.76,20652.0
2023-11-16 14:10:00,72.75,72.85,72.72,72.82,19235.0,72.75,72.85,72.72,72.82,19235.0
2023-11-16 14:20:00,72.82,72.86,72.71,72.73,27750.0,72.82,72.86,72.71,72.73,27750.0
2023-11-16 14:30:00,72.73,72.75,72.66,72.67,23074.0,72.73,72.75,72.66,72.67,23074.0
2023-11-16 14:40:00,72.66,72.71,72.64,72.68,14668.0,72.66,72.71,72.64,72.68,14668.0
2023-11-16 14:50:00,72.7,72.73,72.64,72.67,22042.0,72.7,72.73,72.64,72.67,22042.0
2023-11-16 15:00:00,72.68,72.75,72.68,72.73,22977.0,72.68,72.75,72.68,72.73,22977.0
2023-11-16 15:10:00,72.73,72.83,72.7,72.81,21119.0,72.73,72.83,72.7,72.81,21119.0
2023-11-16 15:20:00,72.82,72.85,72.78,72.79,20489.0,72.82,72.85,72.78,72.79,20489.0
2023-11-16 15:30:00,72.79,72.99,72.79,72.93,45007.0,72.79,72.99,72.79,72.93,45007.0
2023-11-16 15:40:00,72.92,72.95,72.86,72.95,45324.0,72.92,72.95,72.86,72.95,45324.0
2023-11-16 15:50:00,72.96,73.24,72.87,73.2,316707.0,72.96,73.24,72.87,73.2,316707.0
2023-11-17 09:30:00,73.39,73.39,72.44,72.89,132845.0,73.39,73.39,72.44,72.89,132845.0
2023-11-17 09:40:00,72.94,73.37,72.68,73.25,55162.0,72.94,73.37,72.68,73.25,55162.0
2023-11-17 09:50:00,73.29,73.39,72.93,72.93,39568.0,73.29,73.39,72.93,72.93,39568.0
2023-11-17 10:00:00,72.93,73.15,72.93,73.09,17794.0,72.93,73.15,72.93,73.09,17794.0
2023-11-17 10:10:00,73.08,73.14,72.77,72.77,20036.0,73.08,73.14,72.77,72.77,20036.0
2023-11-17 10:20:00,72.75,72.8,72.63,72.68,16989.0,72.75,72.8,72.63,72.68,16989.0
2023-11-17 10:30:00,72.67,72.85,72.64,72.84,18530.0,72.67,72.85,72.64,72.84,18530.0
2023-11-17 10:40:00,72.84,72.98,72.79,72.84,14064.0,72.84,72.98,72.79,72.84,14064.0
2023-11-17 10:50:00,72.85,72.91,72.81,72.83,12252.0,72.85,72.91,72.81,72.83,12252.0
2023-11-17 11:00:00,72.84,72.94,72.82,72.92,17089.0,72.84,72.94,72.82,72.92,17089.0
2023-11-17 11:10:00,72.92,72.94,72.83,72.84,11528.0,72.92,72.94,72.83,72.84,11528.0
2023-11-17 11:20:00,72.83,72.88,72.77,72.8,8154.0,72.83,72.88,72.77,72.8,8154.0
2023-11-17 11:30:00,72.8,72.82,72.74,72.78,12472.0,72.8,72.82,72.74,72.78,12472.0
2023-11-17 11:40:00,72.77,72.81,72.65,72.69,6143.0,72.77,72.81,72.65,72.69,6143.0
2023-11-17 11:50:00,72.71,72.82,72.7,72.8,5398.0,72.71,72.82,72.7,72.8,5398.0
2023-11-17 12:00:00,72.8,72.86,72.72,72.75,9759.0,72.8,72.86,72.72,72.75,9759.0
2023-11-17 12:10:00,72.75,72.76,72.57,72.57,13908.0,72.75,72.76,72.57,72.57,13908.0
2023-11-17 12:20:00,72.56,72.6,72.54,72.56,5710.0,72.56,72.6,72.54,72.56,5710.0
2023-11-17 12:30:00,72.56,72.69,72.5,72.69,14423.0,72.56,72.69,72.5,72.69,14423.0
2023-11-17 12:40:00,72.71,72.74,72.62,72.62,9924.0,72.71,72.74,72.62,72.62,9924.0
2023-11-17 12:50:00,72.6,72.61,72.47,72.48,9905.0,72.6,72.61,72.47,72.48,9905.0
2023-11-17 13:00:00,72.48,72.48,72.33,72.35,8806.0,72.48,72.48,72.33,72.35,8806.0
2023-11-17 13:10:00,72.36,72.38,72.27,72.37,9841.0,72.36,72.38,72.27,72.37,9841.0
2023-11-17 13:20:00,72.4,72.5,72.4,72.45,5605.0,72.4,72.5,72.4,72.45,5605.0
2023-11-17 13:30:00,72.47,72.53,72.47,72.53,10744.0,72.47,72.53,72.47,72.53,10744.0
2023-11-17 13:40:00,72.52,72.58,72.48,72.48,8456.0,72.52,72.58,72.48,72.48,8456.0
2023-11-17 13:50:00,72.47,72.64,72.47,72.61,12748.0,72.47,72.64,72.47,72.61,12748.0
2023-11-17 14:00:00,72.59,72.59,72.43,72.45,7270.0,72.59,72.59,72.43,72.45,7270.0
2023-11-17 14:10:00,72.46,72.63,72.46,72.5,34300.0,72.46,72.63,72.46,72.5,34300.0
2023-11-17 14:20:00,72.5,72.51,72.4,72.41,13127.0,72.5,72.51,72.4,72.41,13127.0
2023-11-17 14:30:00,72.41,72.41,72.33,72.36,13101.0,72.41,72.41,72.33,72.36,13101.0
2023-11-17 14:40:00,72.37,72.47,72.33,72.47,17652.0,72.37,72.47,72.33,72.47,17652.0
2023-11-17 14:50:00,72.46,72.51,72.42,72.51,22196.0,72.46,72.51,72.42,72.51,22196.0
2023-11-17 15:00:00,72.52,72.58,72.5,72.56,19817.0,72.52,72.58,72.5,72.56,19817.0
2023-11-17 15:10:00,72.54,72.54,72.44,72.47,13231.0,72.54,72.54,72.44,72.47,13231.0
2023-11-17 15:20:00,72.45,72.53,72.4,72.52,22430.0,72.45,72.53,72.4,72.52,22430.0
2023-11-17 15:30:00,72.52,72.53,72.35,72.4,27220.0,72.52,72.53,72.35,72.4,27220.0
2023-11-17 15:40:00,72.38,72.5,72.36,72.42,52024.0,72.38,72.5,72.36,72.42,52024.0
2023-11-17 15:50:00,72.42,72.61,72.34,72.61,296853.0,72.42,72.61,72.34,72.61,296853.0
2023-11-20 09:30:00,72.51,72.62,72.24,72.45,51975.0,72.51,72.62,72.24,72.45,51975.0
2023-11-20 09:40:00,72.41,72.46,72.26,72.26,8333.0,72.41,72.46,72.26,72.26,8333.0
2023-11-20 09:50:00,72.24,72.4,72.17,72.4,11580.0,72.24,72.4,72.17,72.4,11580.0
2023-11-20 10:00:00,72.42,72.59,72.38,72.54,10813.0,72.42,72.59,72.38,72.54,10813.0
2023-11-20 10:10:00,72.51,72.65,72.41,72.64,36185.0,72.51,72.65,72.41,72.64,36185.0
2023-11-20 10:20:00,72.65,72.71,72.54,72.54,15024.0,72.65,72.71,72.54,72.54,15024.0
2023-11-20 10:30:00,72.52,72.59,72.5,72.52,25354.0,72.52,72.59,72.5,72.52,25354.0
2023-11-20 10:40:00,72.53,72.69,72.51,72.61,14683.0,72.53,72.69,72.51,72.61,14683.0
2023-11-20 10:50:00,72.59,72.67,72.47,72.52,14982.0,72.59,72.67,72.47,72.52,14982.0
2023-11-20 11:00:00,72.53,72.56,72.44,72.49,13152.0,72.53,72.56,72.44,72.49,13152.0
2023-11-20 11:10:00,72.47,72.62,72.47,72.55,10821.0,72.47,72.62,72.47,72.55,10821.0
2023-11-20 11:20:00,72.55,72.66,72.52,72.58,33552.0,72.55,72.66,72.52,72.58,33552.0
2023-11-20 11:30:00,72.57,72.59,72.45,72.47,24534.0,72.57,72.59,72.45,72.47,24534.0
2023-11-20 11:40:00,72.47,72.5,72.35,72.36,10751.0,72.47,72.5,72.35,72.36,10751.0
2023-11-20 11:50:00,72.37,72.45,72.35,72.43,11643.0,72.37,72.45,72.35,72.43,11643.0
2023-11-20 12:00:00,72.42,72.45,72.33,72.4,15227.0,72.42,72.45,72.33,72.4,15227.0
2023-11-20 12:10:00,72.38,72.38,72.31,72.38,11673.0,72.38,72.38,72.31,72.38,11673.0
2023-11-20 12:20:00,72.38,72.5,72.26,72.47,25353.0,72.38,72.5,72.26,72.47,25353.0
2023-11-20 12:30:00,72.46,72.51,72.38,72.38,33527.0,72.46,72.51,72.38,72.38,33527.0
2023-11-20 12:40:00,72.36,72.4,72.2,72.28,16134.0,72.36,72.4,72.2,72.28,16134.0
2023-11-20 12:50:00,72.29,72.38,72.27,72.37,9254.0,72.29,72.38,72.27,72.37,9254.0
2023-11-20 13:00:00,72.38,72.45,72.34,72.36,18723.0,72.38,72.45,72.34,72.36,18723.0
2023-11-20 13:10:00,72.36,72.5,72.35,72.43,16200.0,72.36,72.5,72.35,72.43,16200.0
2023-11-20 13:20:00,72.41,72.46,72.38,72.45,12018.0,72.41,72.46,72.38,72.45,12018.0
2023-11-20 13:30:00,72.46,72.65,72.46,72.64,34682.0,72.46,72.65,72.46,72.64,34682.0
2023-11-20 13:40:00,72.62,72.74,72.59,72.73,8226.0,72.62,72.74,72.59,72.73,8226.0
2023-11-20 13:50:00,72.74,72.83,72.73,72.81,12968.0,72.74,72.83,72.73,72.81,12968.0
2023-11-20 14:00:00,72.78,72.82,72.67,72.67,8815.0,72.78,72.82,72.67,72.67,8815.0
2023-11-20 14:10:00,72.69,72.72,72.63,72.65,16235.0,72.69,72.72,72.63,72.65,16235.0
2023-11-20 14:20:00,72.65,72.66,72.48,72.48,25049.0,72.65,72.66,72.48,72.48,25049.0
2023-11-20 14:30:00,72.47,72.56,72.47,72.5,30563.0,72.47,72.56,72.47,72.5,30563.0
2023-11-20 14:40:00,72.5,72.54,72.49,72.51,32578.0,72.5,72.54,72.49,72.51,32578.0
2023-11-20 14:50:00,72.51,72.56,72.48,72.54,26493.0,72.51,72.56,72.48,72.54,26493.0
2023-11-20 15:00:00,72.54,72.84,72.54,72.84,20777.0,72.54,72.84,72.54,72.84,20777.0
2023-11-20 15:10:00,72.84,72.96,72.82,72.91,27161.0,72.84,72.96,72.82,72.91,27161.0
2023-11-20 15:20:00,72.9,73.0,72.85,72.96,16563.0,72.9,73.0,72.85,72.96,16563.0
2023-11-20 15:30:00,72.95,72.95,72.86,72.92,22323.0,72.95,72.95,72.86,72.92,22323.0
2023-11-20 15:40:00,72.92,72.96,72.74,72.77,65810.0,72.92,72.96,72.74,72.77,65810.0
2023-11-20 15:50:00,72.77,72.82,72.65,72.76,142828.0,72.77,72.82,72.65,72.76,142828.0
2023-11-21 09:30:00,73.03,73.17,72.48,72.5,25499.0,73.03,73.17,72.48,72.5,25499.0
2023-11-21 09:40:00,72.49,72.63,72.3,72.55,11996.0,72.49,72.63,72.3,72.55,11996.0
2023-11-21 09:50:00,72.57,72.67,72.41,72.64,28618.0,72.57,72.67,72.41,72.64,28618.0
2023-11-21 10:00:00,72.66,72.76,72.48,72.6,34292.0,72.66,72.76,72.48,72.6,34292.0
2023-11-21 10:10:00,72.62,72.74,72.54,72.73,18440.0,72.62,72.74,72.54,72.73,18440.0
2023-11-21 10:20:00,72.73,73.23,72.72,73.2,84206.0,72.73,73.23,72.72,73.2,84206.0
2023-11-21 10:30:00,73.24,73.34,73.12,73.31,29090.0,73.24,73.34,73.12,73.31,29090.0
2023-11-21 10:40:00,73.29,73.37,73.25,73.31,25728.0,73.29,73.37,73.25,73.31,25728.0
2023-11-21 10:50:00,73.3,73.5,73.3,73.44,22466.0,73.3,73.5,73.3,73.44,22466.0
2023-11-21 11:00:00,73.44,73.55,73.38,73.4,20683.0,73.44,73.55,73.38,73.4,20683.0
2023-11-21 11:10:00,73.45,73.45,73.28,73.32,12087.0,73.45,73.45,73.28,73.32,12087.0
2023-11-21 11:20:00,73.3,73.38,73.28,73.34,13505.0,73.3,73.38,73.28,73.34,13505.0
2023-11-21 11:30:00,73.34,73.5,73.26,73.44,24139.0,73.34,73.5,73.26,73.44,24139.0
2023-11-21 11:40:00,73.47,73.54,73.36,73.39,23866.0,73.47,73.54,73.36,73.39,23866.0
2023-11-21 11:50:00,73.4,73.57,73.34,73.56,13525.0,73.4,73.57,73.34,73.56,13525.0
2023-11-21 12:00:00,73.57,73.64,73.55,73.62,13330.0,73.57,73.64,73.55,73.62,13330.0
2023-11-21 12:10:00,73.63,73.72,73.61,73.61,13354.0,73.63,73.72,73.61,73.61,13354.0
2023-11-21 12:20:00,73.6,73.66,73.59,73.62,12555.0,73.6,73.66,73.59,73.62,12555.0
2023-11-21 12:30:00,73.64,73.64,73.56,73.59,12395.0,73.64,73.64,73.56,73.59,12395.0
2023-11-21 12:40:00,73.59,73.59,73.52,73.58,9463.0,73.59,73.59,73.52,73.58,9463.0
2023-11-21 12:50:00,73.59,73.6,73.53,73.55,9304.0,73.59,73.6,73.53,73.55,9304.0
2023-11-21 13:00:00,73.55,73.63,73.51,73.6,19030.0,73.55,73.63,73.51,73.6,19030.0
2023-11-21 13:10:00,73.59,73.61,73.54,73.6,19482.0,73.59,73.61,73.54,73.6,19482.0
2023-11-21 13:20:00,73.6,73.84,73.6,73.82,24091.0,73.6,73.84,73.6,73.82,24091.0
2023-11-21 13:30:00,73.81,73.86,73.78,73.81,20372.0,73.81,73.86,73.78,73.81,20372.0
2023-11-21 13:40:00,73.82,73.87,73.78,73.8,17651.0,73.82,73.87,73.78,73.8,17651.0
2023-11-21 13:50:00,73.81,73.89,73.74,73.74,19252.0,73.81,73.89,73.74,73.74,19252.0
2023-11-21 14:00:00,73.75,73.85,73.72,73.83,17481.0,73.75,73.85,73.72,73.83,17481.0
2023-11-21 14:10:00,73.82,73.82,73.67,73.76,18440.0,73.82,73.82,73.67,73.76,18440.0
2023-11-21 14:20:00,73.77,73.77,73.72,73.74,17991.0,73.77,73.77,73.72,73.74,17991.0
2023-11-21 14:30:00,73.75,73.75,73.63,73.65,16185.0,73.75,73.75,73.63,73.65,16185.0
2023-11-21 14:40:00,73.63,73.63,73.53,73.6,16208.0,73.63,73.63,73.53,73.6,16208.0
2023-11-21 14:50:00,73.6,73.62,73.46,73.51,47720.0,73.6,73.62,73.46,73.51,47720.0
2023-11-21 15:00:00,73.51,73.55,73.46,73.53,22650.0,73.51,73.55,73.46,73.53,22650.0
2023-11-21 15:10:00,73.53,73.67,73.53,73.57,21461.0,73.53,73.67,73.53,73.57,21461.0
2023-11-21 15:20:00,73.58,73.6,73.52,73.52,30924.0,73.58,73.6,73.52,73.52,30924.0
2023-11-21 15:30:00,73.53,73.53,73.44,73.47,32682.0,73.53,73.53,73.44,73.47,32682.0
2023-11-21 15:40:00,73.46,73.51,73.42,73.48,33859.0,73.46,73.51,73.42,73.48,33859.0
2023-11-21 15:50:00,73.49,73.73,73.42,73.69,290652.0,73.49,73.73,73.42,73.69,290652.0
2023-11-22 09:30:00,73.84,74.15,73.82,74.13,29813.0,73.84,74.15,73.82,74.13,29813.0
2023-11-22 09:40:00,74.14,74.21,74.05,74.05,10706.0,74.14,74.21,74.05,74.05,10706.0
2023-11-22 09:50:00,74.06,74.32,74.06,74.32,13998.0,74.06,74.32,74.06,74.32,13998.0
2023-11-22 10:00:00,74.3,74.35,74.21,74.25,13012.0,74.3,74.35,74.21,74.25,13012.0
2023-11-22 10:10:00,74.26,74.29,74.17,74.27,13029.0,74.26,74.29,74.17,74.27,13029.0
2023-11-22 10:20:00,74.27,74.28,73.96,74.06,32557.0,74.27,74.28,73.96,74.06,32557.0
2023-11-22 10:30:00,74.08,74.22,74.03,74.07,11362.0,74.08,74.22,74.03,74.07,11362.0
2023-11-22 10:40:00,74.06,74.13,74.01,74.1,9345.0,74.06,74.13,74.01,74.1,9345.0
2023-11-22 10:50:00,74.09,74.12,73.97,74.0,16638.0,74.09,74.12,73.97,74.0,16638.0
2023-11-22 11:00:00,74.0,74.03,73.92,73.97,12920.0,74.0,74.03,73.92,73.97,12920.0
2023-11-22 11:10:00,73.99,74.14,73.98,74.11,13603.0,73.99,74.14,73.98,74.11,13603.0
2023-11-22 11:20:00,74.13,74.14,74.1,74.13,8915.0,74.13,74.14,74.1,74.13,8915.0
2023-11-22 11:30:00,74.13,74.21,74.06,74.06,21160.0,74.13,74.21,74.06,74.06,21160.0
2023-11-22 11:40:00,74.08,74.19,74.03,74.16,10402.0,74.08,74.19,74.03,74.16,10402.0
2023-11-22 11:50:00,74.15,74.29,74.13,74.25,15878.0,74.15,74.29,74.13,74.25,15878.0
2023-11-22 12:00:00,74.23,74.32,74.23,74.23,10507.0,74.23,74.32,74.23,74.23,10507.0
2023-11-22 12:10:00,74.24,74.26,74.11,74.18,15301.0,74.24,74.26,74.11,74.18,15301.0
2023-11-22 12:20:00,74.19,74.22,74.12,74.14,10097.0,74.19,74.22,74.12,74.14,10097.0
2023-11-22 12:30:00,74.14,74.17,74.05,74.08,20775.0,74.14,74.17,74.05,74.08,20775.0
2023-11-22 12:40:00,74.09,74.09,74.02,74.08,7066.0,74.09,74.09,74.02,74.08,7066.0
2023-11-22 12:50:00,74.08,74.21,74.08,74.2,13719.0,74.08,74.21,74.08,74.2,13719.0
2023-11-22 13:00:00,74.21,74.22,74.15,74.2,11584.0,74.21,74.22,74.15,74.2,11584.0
2023-11-22 13:10:00,74.22,74.23,74.2,74.21,9375.0,74.22,74.23,74.2,74.21,9375.0
2023-11-22 13:20:00,74.23,74.23,74.18,74.21,12673.0,74.23,74.23,74.18,74.21,12673.0
2023-11-22 13:30:00,74.2,74.26,74.2,74.22,13458.0,74.2,74.26,74.2,74.22,13458.0
2023-11-22 13:40:00,74.21,74.27,74.21,74.26,10127.0,74.21,74.27,74.21,74.26,10127.0
2023-11-22 13:50:00,74.26,74.28,74.2,74.23,21280.0,74.26,74.28,74.2,74.23,21280.0
2023-11-22 14:00:00,74.23,74.28,74.17,74.25,48034.0,74.23,74.28,74.17,74.25,48034.0
2023-11-22 14:10:00,74.25,74.34,74.25,74.28,14449.0,74.25,74.34,74.25,74.28,14449.0
2023-11-22 14:20:00,74.28,74.29,74.2,74.28,12494.0,74.28,74.29,74.2,74.28,12494.0
2023-11-22 14:30:00,74.28,74.32,74.19,74.22,16180.0,74.28,74.32,74.19,74.22,16180.0
2023-11-22 14:40:00,74.2,74.26,74.2,74.22,12278.0,74.2,74.26,74.2,74.22,12278.0
2023-11-22 14:50:00,74.23,74.27,74.22,74.22,13841.0,74.23,74.27,74.22,74.22,13841.0
2023-11-22 15:00:00,74.25,74.41,74.24,74.37,19830.0,74.25,74.41,74.24,74.37,19830.0
2023-11-22 15:10:00,74.37,74.41,74.32,74.32,15106.0,74.37,74.41,74.32,74.32,15106.0
2023-11-22 15:20:00,74.33,74.47,74.33,74.39,28372.0,74.33,74.47,74.33,74.39,28372.0
2023-11-22 15:30:00,74.4,74.49,74.4,74.48,28430.0,74.4,74.49,74.4,74.48,28430.0
2023-11-22 15:40:00,74.48,74.51,74.33,74.39,76665.0,74.48,74.51,74.33,74.39,76665.0
2023-11-22 15:50:00,74.38,74.41,74.19,74.2,163168.0,74.38,74.41,74.19,74.2,163168.0
2023-11-24 09:30:00,74.22,74.42,74.08,74.11,19332.0,74.22,74.42,74.08,74.11,19332.0
2023-11-24 09:40:00,74.22,74.45,74.03,74.45,11270.0,74.22,74.45,74.03,74.45,11270.0
2023-11-24 09:50:00,74.47,74.47,74.23,74.33,8080.0,74.47,74.47,74.23,74.33,8080.0
2023-11-24 10:00:00,74.34,74.58,74.34,74.47,17566.0,74.34,74.58,74.34,74.47,17566.0
2023-11-24 10:10:00,74.49,74.56,74.41,74.56,6182.0,74.49,74.56,74.41,74.56,6182.0
2023-11-24 10:20:00,74.56,74.56,74.4,74.4,7095.0,74.56,74.56,74.4,74.4,7095.0
2023-11-24 10:30:00,74.38,74.41,74.28,74.37,7606.0,74.38,74.41,74.28,74.37,7606.0
2023-11-24 10:40:00,74.35,74.43,74.35,74.36,13173.0,74.35,74.43,74.35,74.36,13173.0
2023-11-24 10:50:00,74.33,74.42,74.27,74.32,7461.0,74.33,74.42,74.27,74.32,7461.0
2023-11-24 11:00:00,74.3,74.33,74.19,74.23,11259.0,74.3,74.33,74.19,74.23,11259.0
2023-11-24 11:10:00,74.23,74.24,74.11,74.15,11805.0,74.23,74.24,74.11,74.15,11805.0
2023-11-24 11:20:00,74.14,74.14,74.02,74.11,9151.0,74.14,74.14,74.02,74.11,9151.0
2023-11-24 11:30:00,74.11,74.22,74.09,74.15,11011.0,74.11,74.22,74.09,74.15,11011.0
2023-11-24 11:40:00,74.17,74.2,74.06,74.09,22217.0,74.17,74.2,74.06,74.09,22217.0
2023-11-24 11:50:00,74.09,74.12,73.99,74.05,12448.0,74.09,74.12,73.99,74.05,12448.0
2023-11-24 12:00:00,74.06,74.11,73.98,74.09,15543.0,74.06,74.11,73.98,74.09,15543.0
2023-11-24 12:10:00,74.09,74.19,74.09,74.16,15628.0,74.09,74.19,74.09,74.16,15628.0
2023-11-24 12:20:00,74.16,74.16,74.01,74.02,17838.0,74.16,74.16,74.01,74.02,17838.0
2023-11-24 12:30:00,74.01,74.15,74.0,74.11,17372.0,74.01,74.15,74.0,74.11,17372.0
2023-11-24 12:40:00,74.11,74.25,74.09,74.25,26076.0,74.11,74.25,74.09,74.25,26076.0
2023-11-24 12:50:00,74.24,74.38,74.19,74.34,55072.0,74.24,74.38,74.19,74.34,55072.0
2023-11-27 09:30:00,74.4,74.65,74.22,74.22,40804.0,74.4,74.65,74.22,74.22,40804.0
2023-11-27 09:40:00,74.26,74.32,74.03,74.05,34619.0,74.26,74.32,74.03,74.05,34619.0
2023-11-27 09:50:00,74.08,74.17,73.93,74.06,43326.0,74.08,74.17,73.93,74.06,43326.0
2023-11-27 10:00:00,74.12,74.35,74.12,74.22,33953.0,74.12,74.35,74.12,74.22,33953.0
2023-11-27 10:10:00,74.22,74.42,74.21,74.37,19548.0,74.22,74.42,74.21,74.37,19548.0
2023-11-27 10:20:00,74.38,74.47,74.36,74.41,17859.0,74.38,74.47,74.36,74.41,17859.0
2023-11-27 10:30:00,74.4,74.44,74.17,74.24,25152.0,74.4,74.44,74.17,74.24,25152.0
2023-11-27 10:40:00,74.25,74.25,74.05,74.07,14967.0,74.25,74.25,74.05,74.07,14967.0
2023-11-27 10:50:00,74.07,74.16,73.92,74.02,49800.0,74.07,74.16,73.92,74.02,49800.0
2023-11-27 11:00:00,74.03,74.11,73.96,73.97,11099.0,74.03,74.11,73.96,73.97,11099.0
2023-11-27 11:10:00,73.98,74.07,73.95,74.07,12349.0,73.98,74.07,73.95,74.07,12349.0
2023-11-27 11:20:00,74.07,74.13,74.01,74.1,21804.0,74.07,74.13,74.01,74.1,21804.0
2023-11-27 11:30:00,74.09,74.09,73.98,74.0,15634.0,74.09,74.09,73.98,74.0,15634.0
2023-11-27 11:40:00,74.0,74.11,73.99,74.05,13224.0,74.0,74.11,73.99,74.05,13224.0
2023-11-27 11:50:00,74.05,74.05,73.9,73.91,29176.0,74.05,74.05,73.9,73.91,29176.0
2023-11-27 12:00:00,73.9,73.92,73.87,73.87,11866.0,73.9,73.92,73.87,73.87,11866.0
2023-11-27 12:10:00,73.86,73.91,73.82,73.9,17977.0,73.86,73.91,73.82,73.9,17977.0
2023-11-27 12:20:00,73.9,73.9,73.66,73.71,12620.0,73.9,73.9,73.66,73.71,12620.0
2023-11-27 12:30:00,73.7,73.79,73.64,73.67,18095.0,73.7,73.79,73.64,73.67,18095.0
2023-11-27 12:40:00,73.68,73.86,73.68,73.84,11216.0,73.68,73.86,73.68,73.84,11216.0
2023-11-27 12:50:00,73.83,73.89,73.81,73.85,10522.0,73.83,73.89,73.81,73.85,10522.0
2023-11-27 13:00:00,73.83,74.0,73.82,73.91,160237.0,73.83,74.0,73.82,73.91,160237.0
2023-11-27 13:10:00,73.91,73.95,73.87,73.94,17012.0,73.91,73.95,73.87,73.94,17012.0
2023-11-27 13:20:00,73.94,73.95,73.9,73.95,12188.0,73.94,73.95,73.9,73.95,12188.0
2023-11-27 13:30:00,73.95,74.04,73.87,73.98,40185.0,73.95,74.04,73.87,73.98,40185.0
2023-11-27 13:40:00,73.97,74.05,73.96,73.99,16280.0,73.97,74.05,73.96,73.99,16280.0
2023-11-27 13:50:00,73.99,74.03,73.91,73.96,21234.0,73.99,74.03,73.91,73.96,21234.0
2023-11-27 14:00:00,73.97,74.06,73.97,73.99,15071.0,73.97,74.06,73.97,73.99,15071.0
2023-11-27 14:10:00,73.99,74.08,73.93,74.07,19636.0,73.99,74.08,73.93,74.07,19636.0
2023-11-27 14:20:00,74.07,74.08,74.03,74.06,15007.0,74.07,74.08,74.03,74.06,15007.0
2023-11-27 14:30:00,74.06,74.06,73.93,74.0,18857.0,74.06,74.06,73.93,74.0,18857.0
2023-11-27 14:40:00,74.0,74.07,74.0,74.02,17497.0,74.0,74.07,74.0,74.02,17497.0
2023-11-27 14:50:00,74.02,74.02,73.97,74.0,16858.0,74.02,74.02,73.97,74.0,16858.0
2023-11-27 15:00:00,74.01,74.05,73.93,73.95,35620.0,74.01,74.05,73.93,73.95,35620.0
2023-11-27 15:10:00,73.94,73.96,73.87,73.89,14196.0,73.94,73.96,73.87,73.89,14196.0
2023-11-27 15:20:00,73.89,73.94,73.82,73.94,21748.0,73.89,73.94,73.82,73.94,21748.0
2023-11-27 15:30:00,73.95,74.14,73.93,74.05,26077.0,73.95,74.14,73.93,74.05,26077.0
2023-11-27 15:40:00,74.05,74.11,73.98,74.04,82984.0,74.05,74.11,73.98,74.04,82984.0
2023-11-27 15:50:00,74.04,74.15,74.01,74.11,192671.0,74.04,74.15,74.01,74.11,192671.0
2023-11-28 09:30:00,73.0,73.88,72.43,73.28,143100.0,73.0,73.88,72.43,73.28,143100.0
2023-11-28 09:40:00,73.23,73.37,72.87,73.2,66787.0,73.23,73.37,72.87,73.2,66787.0
2023-11-28 09:50:00,73.2,73.31,72.99,73.31,28400.0,73.2,73.31,72.99,73.31,28400.0
2023-11-28 10:00:00,73.34,73.64,73.32,73.4,19196.0,73.34,73.64,73.32,73.4,19196.0
2023-11-28 10:10:00,73.42,73.71,73.42,73.66,23571.0,73.42,73.71,73.42,73.66,23571.0
2023-11-28 10:20:00,73.66,73.81,73.43,73.48,14564.0,73.66,73.81,73.43,73.48,14564.0
2023-11-28 10:30:00,73.48,73.61,73.4,73.53,13236.0,73.48,73.61,73.4,73.53,13236.0
2023-11-28 10:40:00,73.53,73.68,73.53,73.57,46362.0,73.53,73.68,73.53,73.57,46362.0
2023-11-28 10:50:00,73.56,73.63,73.47,73.57,16500.0,73.56,73.63,73.47,73.57,16500.0
2023-11-28 11:00:00,73.57,73.62,73.52,73.58,10795.0,73.57,73.62,73.52,73.58,10795.0
2023-11-28 11:10:00,73.57,73.65,73.53,73.61,22380.0,73.57,73.65,73.53,73.61,22380.0
2023-11-28 11:20:00,73.59,73.63,73.47,73.55,12252.0,73.59,73.63,73.47,73.55,12252.0
2023-11-28 11:30:00,73.57,73.76,73.56,73.62,45989.0,73.57,73.76,73.56,73.62,45989.0
2023-11-28 11:40:00,73.62,73.76,73.58,73.7,23875.0,73.62,73.76,73.58,73.7,23875.0
2023-11-28 11:50:00,73.69,73.73,73.67,73.71,12422.0,73.69,73.73,73.67,73.71,12422.0
2023-11-28 12:00:00,73.7,73.71,73.64,73.65,15099.0,73.7,73.71,73.64,73.65,15099.0
2023-11-28 12:10:00,73.66,73.71,73.47,73.49,23432.0,73.66,73.71,73.47,73.49,23432.0
2023-11-28 12:20:00,73.5,73.51,73.44,73.45,12696.0,73.5,73.51,73.44,73.45,12696.0
2023-11-28 12:30:00,73.45,73.45,73.32,73.36,11699.0,73.45,73.45,73.32,73.36,11699.0
2023-11-28 12:40:00,73.35,73.36,73.24,73.28,14011.0,73.35,73.36,73.24,73.28,14011.0
2023-11-28 12:50:00,73.28,73.28,73.18,73.23,16698.0,73.28,73.28,73.18,73.23,16698.0
2023-11-28 13:00:00,73.23,73.24,73.09,73.19,14266.0,73.23,73.24,73.09,73.19,14266.0
2023-11-28 13:10:00,73.19,73.29,73.18,73.27,18345.0,73.19,73.29,73.18,73.27,18345.0
2023-11-28 13:20:00,73.28,73.32,73.21,73.32,22045.0,73.28,73.32,73.21,73.32,22045.0
2023-11-28 13:30:00,73.31,73.39,73.22,73.39,49373.0,73.31,73.39,73.22,73.39,49373.0
2023-11-28 13:40:00,73.36,73.42,73.25,73.26,20385.0,73.36,73.42,73.25,73.26,20385.0
2023-11-28 13:50:00,73.26,73.34,73.25,73.33,19878.0,73.26,73.34,73.25,73.33,19878.0
2023-11-28 14:00:00,73.34,73.57,73.34,73.39,36142.0,73.34,73.57,73.34,73.39,36142.0
2023-11-28 14:10:00,73.39,73.47,73.38,73.45,17695.0,73.39,73.47,73.38,73.45,17695.0
2023-11-28 14:20:00,73.46,73.48,73.41,73.44,22465.0,73.46,73.48,73.41,73.44,22465.0
2023-11-28 14:30:00,73.44,73.44,73.31,73.36,20989.0,73.44,73.44,73.31,73.36,20989.0
2023-11-28 14:40:00,73.36,73.37,73.27,73.33,21717.0,73.36,73.37,73.27,73.33,21717.0
2023-11-28 14:50:00,73.31,73.33,73.27,73.29,17022.0,73.31,73.33,73.27,73.29,17022.0
2023-11-28 15:00:00,73.29,73.37,73.28,73.34,18173.0,73.29,73.37,73.28,73.34,18173.0
2023-11-28 15:10:00,73.36,73.44,73.34,73.44,16850.0,73.36,73.44,73.34,73.44,16850.0
2023-11-28 15:20:00,73.43,73.45,73.29,73.32,41694.0,73.43,73.45,73.29,73.32,41694.0
2023-11-28 15:30:00,73.31,73.31,73.17,73.25,63657.0,73.31,73.31,73.17,73.25,63657.0
2023-11-28 15:40:00,73.25,73.33,72.99,73.22,289910.0,73.25,73.33,72.99,73.22,289910.0
2023-11-28 15:50:00,73.22,73.27,72.91,72.95,332160.0,73.22,73.27,72.91,72.95,332160.0
2023-11-29 09:30:00,72.34,72.83,71.96,72.4,60075.0,72.34,72.83,71.96,72.4,60075.0
2023-11-29 09:40:00,72.39,72.48,72.24,72.34,42181.0,72.39,72.48,72.24,72.34,42181.0
2023-11-29 09:50:00,72.28,72.53,72.23,72.43,41910.0,72.28,72.53,72.23,72.43,41910.0
2023-11-29 10:00:00,72.45,72.47,72.38,72.42,43175.0,72.45,72.47,72.38,72.42,43175.0
2023-11-29 10:10:00,72.42,72.44,72.27,72.38,17175.0,72.42,72.44,72.27,72.38,17175.0
2023-11-29 10:20:00,72.39,72.43,72.24,72.24,20825.0,72.39,72.43,72.24,72.24,20825.0
2023-11-29 10:30:00,72.27,72.48,72.26,72.41,33581.0,72.27,72.48,72.26,72.41,33581.0
2023-11-29 10:40:00,72.41,72.52,72.35,72.44,33661.0,72.41,72.52,72.35,72.44,33661.0
2023-11-29 10:50:00,72.45,72.45,72.32,72.35,17494.0,72.45,72.45,72.32,72.35,17494.0
2023-11-29 11:00:00,72.34,72.43,72.19,72.22,19217.0,72.34,72.43,72.19,72.22,19217.0
2023-11-29 11:10:00,72.23,72.24,71.9,72.01,84616.0,72.23,72.24,71.9,72.01,84616.0
2023-11-29 11:20:00,72.0,72.12,71.95,72.1,35322.0,72.0,72.12,71.95,72.1,35322.0
2023-11-29 11:30:00,72.11,72.36,72.11,72.33,31200.0,72.11,72.36,72.11,72.33,31200.0
2023-11-29 11:40:00,72.33,72.56,72.32,72.48,28099.0,72.33,72.56,72.32,72.48,28099.0
2023-11-29 11:50:00,72.48,72.5,72.32,72.39,32263.0,72.48,72.5,72.32,72.39,32263.0
2023-11-29 12:00:00,72.39,72.81,70.41,70.56,578120.0,72.39,72.81,70.41,70.56,578120.0
2023-11-29 12:10:00,70.58,70.82,68.15,70.45,984106.0,70.58,70.82,68.15,70.45,984106.0
2023-11-29 12:20:00,70.46,71.16,70.1,70.5,298485.0,70.46,71.16,70.1,70.5,298485.0
2023-11-29 12:30:00,70.5,70.59,69.94,70.12,328009.0,70.5,70.59,69.94,70.12,328009.0
2023-11-29 12:40:00,70.09,70.12,69.56,69.84,139988.0,70.09,70.12,69.56,69.84,139988.0
2023-11-29 12:50:00,69.86,70.23,69.71,70.06,78760.0,69.86,70.23,69.71,70.06,78760.0
2023-11-29 13:00:00,70.09,70.33,69.94,70.03,40921.0,70.09,70.33,69.94,70.03,40921.0
2023-11-29 13:10:00,70.03,70.04,69.67,69.8,99121.0,70.03,70.04,69.67,69.8,99121.0
2023-11-29 13:20:00,69.81,70.1,69.8,70.04,57291.0,69.81,70.1,69.8,70.04,57291.0
2023-11-29 13:30:00,70.02,70.03,69.71,69.75,41337.0,70.02,70.03,69.71,69.75,41337.0
2023-11-29 13:40:00,69.74,70.04,69.74,69.89,52374.0,69.74,70.04,69.74,69.89,52374.0
2023-11-29 13:50:00,69.88,70.05,69.78,69.89,67735.0,69.88,70.05,69.78,69.89,67735.0
2023-11-29 14:00:00,69.89,70.52,69.88,70.52,93053.0,69.89,70.52,69.88,70.52,93053.0
2023-11-29 14:10:00,70.54,70.56,70.37,70.43,76004.0,70.54,70.56,70.37,70.43,76004.0
2023-11-29 14:20:00,70.42,70.52,70.35,70.46,58700.0,70.42,70.52,70.35,70.46,58700.0
2023-11-29 14:30:00,70.46,70.46,70.11,70.25,101465.0,70.46,70.46,70.11,70.25,101465.0
2023-11-29 14:40:00,70.26,70.26,69.86,69.95,98173.0,70.26,70.26,69.86,69.95,98173.0
2023-11-29 14:50:00,69.93,70.27,69.89,70.24,44122.0,69.93,70.27,69.89,70.24,44122.0
2023-11-29 15:00:00,70.25,70.49,70.24,70.41,64800.0,70.25,70.49,70.24,70.41,64800.0
2023-11-29 15:10:00,70.41,70.57,70.33,70.36,60753.0,70.41,70.57,70.33,70.36,60753.0
2023-11-29 15:20:00,70.36,70.43,70.26,70.26,62719.0,70.36,70.43,70.26,70.26,62719.0
2023-11-29 15:30:00,70.26,70.32,70.09,70.12,79055.0,70.26,70.32,70.09,70.12,79055.0
2023-11-29 15:40:00,70.11,70.37,70.07,70.37,124588.0,70.11,70.37,70.07,70.37,124588.0
2023-11-29 15:50:00,70.37,70.54,70.34,70.5,448840.0,70.37,70.54,70.34,70.5,448840.0
2023-11-30 09:30:00,70.61,71.32,70.5,71.07,64242.0,70.61,71.32,70.5,71.07,64242.0
2023-11-30 09:40:00,71.04,71.62,70.8,71.38,80354.0,71.04,71.62,70.8,71.38,80354.0
2023-11-30 09:50:00,71.35,71.56,71.32,71.42,79016.0,71.35,71.56,71.32,71.42,79016.0
2023-11-30 10:00:00,71.44,71.57,71.32,71.45,84130.0,71.44,71.57,71.32,71.45,84130.0
2023-11-30 10:10:00,71.46,71.59,71.39,71.55,170857.0,71.46,71.59,71.39,71.55,170857.0
2023-11-30 10:20:00,71.57,71.61,71.31,71.53,71575.0,71.57,71.61,71.31,71.53,71575.0
2023-11-30 10:30:00,71.56,71.84,71.56,71.75,61250.0,71.56,71.84,71.56,71.75,61250.0
2023-11-30 10:40:00,71.77,72.19,71.76,72.13,82312.0,71.77,72.19,71.76,72.13,82312.0
2023-11-30 10:50:00,72.12,72.34,72.12,72.24,67691.0,72.12,72.34,72.12,72.24,67691.0
2023-11-30 11:00:00,72.25,72.84,72.15,72.56,242091.0,72.25,72.84,72.15,72.56,242091.0
2023-11-30 11:10:00,72.56,72.74,72.54,72.62,91049.0,72.56,72.74,72.54,72.62,91049.0
2023-11-30 11:20:00,72.63,72.79,72.49,72.73,69643.0,72.63,72.79,72.49,72.73,69643.0
2023-11-30 11:30:00,72.72,72.91,72.69,72.83,58941.0,72.72,72.91,72.69,72.83,58941.0
2023-11-30 11:40:00,72.84,73.15,72.81,73.15,44859.0,72.84,73.15,72.81,73.15,44859.0
2023-11-30 11:50:00,73.15,73.48,73.1,73.45,90313.0,73.15,73.48,73.1,73.45,90313.0
2023-11-30 12:00:00,73.45,73.58,73.43,73.53,88614.0,73.45,73.58,73.43,73.53,88614.0
2023-11-30 12:10:00,73.54,73.56,73.25,73.31,107365.0,73.54,73.56,73.25,73.31,107365.0
2023-11-30 12:20:00,73.33,73.36,73.18,73.28,92174.0,73.33,73.36,73.18,73.28,92174.0
2023-11-30 12:30:00,73.28,73.35,73.21,73.27,51989.0,73.28,73.35,73.21,73.27,51989.0
2023-11-30 12:40:00,73.26,73.26,72.85,72.92,40847.0,73.26,73.26,72.85,72.92,40847.0
2023-11-30 12:50:00,72.92,72.94,72.62,72.64,24930.0,72.92,72.94,72.62,72.64,24930.0
2023-11-30 13:00:00,72.65,72.86,72.63,72.73,24254.0,72.65,72.86,72.63,72.73,24254.0
2023-11-30 13:10:00,72.74,72.86,72.73,72.78,21921.0,72.74,72.86,72.73,72.78,21921.0
2023-11-30 13:20:00,72.78,72.91,72.77,72.9,23357.0,72.78,72.91,72.77,72.9,23357.0
2023-11-30 13:30:00,72.89,72.99,72.84,72.96,34033.0,72.89,72.99,72.84,72.96,34033.0
2023-11-30 13:40:00,72.96,73.02,72.89,73.01,25812.0,72.96,73.02,72.89,73.01,25812.0
2023-11-30 13:50:00,73.01,73.04,72.98,73.0,22722.0,73.01,73.04,72.98,73.0,22722.0
2023-11-30 14:00:00,73.02,73.14,73.0,73.02,28280.0,73.02,73.14,73.0,73.02,28280.0
2023-11-30 14:10:00,73.01,73.1,72.98,73.09,24102.0,73.01,73.1,72.98,73.09,24102.0
2023-11-30 14:20:00,73.09,73.11,72.94,73.05,23508.0,73.09,73.11,72.94,73.05,23508.0
2023-11-30 14:30:00,73.05,73.18,73.01,73.16,30244.0,73.05,73.18,73.01,73.16,30244.0
2023-11-30 14:40:00,73.15,73.28,73.13,73.27,22934.0,73.15,73.28,73.13,73.27,22934.0
2023-11-30 14:50:00,73.26,73.32,73.22,73.31,29764.0,73.26,73.32,73.22,73.31,29764.0
2023-11-30 15:00:00,73.29,73.41,73.21,73.22,69350.0,73.29,73.41,73.21,73.22,69350.0
2023-11-30 15:10:00,73.21,73.33,73.09,73.11,169183.0,73.21,73.33,73.09,73.11,169183.0
2023-11-30 15:20:00,73.11,73.12,72.96,73.06,27929.0,73.11,73.12,72.96,73.06,27929.0
2023-11-30 15:30:00,73.06,73.33,73.06,73.3,95663.0,73.06,73.33,73.06,73.3,95663.0
2023-11-30 15:40:00,73.3,73.59,73.3,73.56,132515.0,73.3,73.59,73.3,73.56,132515.0
2023-11-30 15:50:00,73.56,73.76,73.49,73.67,438899.0,73.56,73.76,73.49,73.67,438899.0
2023-12-01 09:30:00,73.54,74.29,73.49,74.14,174327.0,73.54,74.29,73.49,74.14,174327.0
2023-12-01 09:40:00,74.16,74.24,73.8,73.92,32063.0,74.16,74.24,73.8,73.92,32063.0
2023-12-01 09:50:00,73.95,74.21,73.9,74.15,28691.0,73.95,74.21,73.9,74.15,28691.0
2023-12-01 10:00:00,74.19,74.41,74.07,74.16,43669.0,74.19,74.41,74.07,74.16,43669.0
2023-12-01 10:10:00,74.17,74.65,74.16,74.59,94943.0,74.17,74.65,74.16,74.59,94943.0
2023-12-01 10:20:00,74.6,74.74,74.46,74.48,48487.0,74.6,74.74,74.46,74.48,48487.0
2023-12-01 10:30:00,74.48,74.67,74.31,74.6,50923.0,74.48,74.67,74.31,74.6,50923.0
2023-12-01 10:40:00,74.6,74.71,74.44,74.52,107099.0,74.6,74.71,74.44,74.52,107099.0
2023-12-01 10:50:00,74.52,74.71,74.5,74.68,57396.0,74.52,74.71,74.5,74.68,57396.0
2023-12-01 11:00:00,74.69,74.74,74.47,74.72,58067.0,74.69,74.74,74.47,74.72,58067.0
2023-12-01 11:10:00,74.72,74.82,74.65,74.78,94102.0,74.72,74.82,74.65,74.78,94102.0
2023-12-01 11:20:00,74.75,74.93,74.7,74.83,29178.0,74.75,74.93,74.7,74.83,29178.0
2023-12-01 11:30:00,74.8,74.87,74.64,74.75,51563.0,74.8,74.87,74.64,74.75,51563.0
2023-12-01 11:40:00,74.73,74.85,74.7,74.8,26498.0,74.73,74.85,74.7,74.8,26498.0
2023-12-01 11:50:00,74.81,74.97,74.78,74.94,44042.0,74.81,74.97,74.78,74.94,44042.0
2023-12-01 12:00:00,74.94,74.95,74.84,74.91,48235.0,74.94,74.95,74.84,74.91,48235.0
2023-12-01 12:10:00,74.91,74.92,74.72,74.86,29485.0,74.91,74.92,74.72,74.86,29485.0
2023-12-01 12:20:00,74.88,74.89,74.55,74.58,24875.0,74.88,74.89,74.55,74.58,24875.0
2023-12-01 12:30:00,74.57,74.64,74.53,74.59,26645.0,74.57,74.64,74.53,74.59,26645.0
2023-12-01 12:40:00,74.59,74.59,74.45,74.56,26655.0,74.59,74.59,74.45,74.56,26655.0
2023-12-01 12:50:00,74.55,74.68,74.54,74.62,22569.0,74.55,74.68,74.54,74.62,22569.0
2023-12-01 13:00:00,74.6,74.66,74.54,74.58,19868.0,74.6,74.66,74.54,74.58,19868.0
2023-12-01 13:10:00,74.6,74.68,74.57,74.6,24087.0,74.6,74.68,74.57,74.6,24087.0
2023-12-01 13:20:00,74.63,74.77,74.62,74.67,28668.0,74.63,74.77,74.62,74.67,28668.0
2023-12-01 13:30:00,74.71,74.74,74.56,74.73,31498.0,74.71,74.74,74.56,74.73,31498.0
2023-12-01 13:40:00,74.71,74.81,74.71,74.78,30214.0,74.71,74.81,74.71,74.78,30214.0
2023-12-01 13:50:00,74.77,74.86,74.71,74.8,42594.0,74.77,74.86,74.71,74.8,42594.0
2023-12-01 14:00:00,74.81,74.86,74.72,74.75,65082.0,74.81,74.86,74.72,74.75,65082.0
2023-12-01 14:10:00,74.78,74.93,74.72,74.85,63964.0,74.78,74.93,74.72,74.85,63964.0
2023-12-01 14:20:00,74.82,74.83,74.68,74.69,43910.0,74.82,74.83,74.68,74.69,43910.0
2023-12-01 14:30:00,74.7,74.78,74.56,74.69,57405.0,74.7,74.78,74.56,74.69,57405.0
2023-12-01 14:40:00,74.68,74.83,74.64,74.73,101524.0,74.68,74.83,74.64,74.73,101524.0
2023-12-01 14:50:00,74.74,74.76,74.69,74.73,38152.0,74.74,74.76,74.69,74.73,38152.0
2023-12-01 15:00:00,74.73,74.74,74.54,74.6,37563.0,74.73,74.74,74.54,74.6,37563.0
2023-12-01 15:10:00,74.6,74.71,74.58,74.58,36025.0,74.6,74.71,74.58,74.58,36025.0
2023-12-01 15:20:00,74.57,74.73,74.56,74.65,69106.0,74.57,74.73,74.56,74.65,69106.0
2023-12-01 15:30:00,74.65,74.76,74.56,74.67,77807.0,74.65,74.76,74.56,74.67,77807.0
2023-12-01 15:40:00,74.67,74.88,74.56,74.87,153379.0,74.67,74.88,74.56,74.87,153379.0
2023-12-01 15:50:00,74.87,74.9,74.73,74.88,411499.0,74.87,74.9,74.73,74.88,411499.0
2023-12-04 09:30:00,74.84,74.88,74.4,74.46,48103.0,74.84,74.88,74.4,74.46,48103.0
2023-12-04 09:40:00,74.44,74.65,74.34,74.49,17127.0,74.44,74.65,74.34,74.49,17127.0
2023-12-04 09:50:00,74.46,74.55,74.33,74.34,35201.0,74.46,74.55,74.33,74.34,35201.0
2023-12-04 10:00:00,74.39,74.42,73.9,73.95,26832.0,74.39,74.42,73.9,73.95,26832.0
2023-12-04 10:10:00,73.95,74.23,73.82,74.23,39052.0,73.95,74.23,73.82,74.23,39052.0
2023-12-04 10:20:00,74.3,74.52,74.3,74.44,17159.0,74.3,74.52,74.3,74.44,17159.0
2023-12-04 10:30:00,74.45,74.64,74.43,74.45,18417.0,74.45,74.64,74.43,74.45,18417.0
2023-12-04 10:40:00,74.45,74.45,74.16,74.17,19325.0,74.45,74.45,74.16,74.17,19325.0
2023-12-04 10:50:00,74.19,74.32,74.16,74.19,13728.0,74.19,74.32,74.16,74.19,13728.0
2023-12-04 11:00:00,74.2,74.34,74.18,74.2,21326.0,74.2,74.34,74.18,74.2,21326.0
2023-12-04 11:10:00,74.21,74.28,74.21,74.26,17397.0,74.21,74.28,74.21,74.26,17397.0
2023-12-04 11:20:00,74.28,74.32,74.13,74.15,20186.0,74.28,74.32,74.13,74.15,20186.0
2023-12-04 11:30:00,74.12,74.13,73.95,73.97,17798.0,74.12,74.13,73.95,73.97,17798.0
2023-12-04 11:40:00,73.96,74.01,73.89,73.89,9783.0,73.96,74.01,73.89,73.89,9783.0
2023-12-04 11:50:00,73.91,74.0,73.83,73.84,9317.0,73.91,74.0,73.83,73.84,9317.0
2023-12-04 12:00:00,73.82,73.83,73.66,73.78,19775.0,73.82,73.83,73.66,73.78,19775.0
2023-12-04 12:10:00,73.81,73.86,73.71,73.74,13985.0,73.81,73.86,73.71,73.74,13985.0
2023-12-04 12:20:00,73.73,73.75,73.64,73.71,12571.0,73.73,73.75,73.64,73.71,12571.0
2023-12-04 12:30:00,73.7,73.71,73.56,73.56,11539.0,73.7,73.71,73.56,73.56,11539.0
2023-12-04 12:40:00,73.56,73.63,73.51,73.59,11097.0,73.56,73.63,73.51,73.59,11097.0
2023-12-04 12:50:00,73.59,73.66,73.55,73.65,13345.0,73.59,73.66,73.55,73.65,13345.0
2023-12-04 13:00:00,73.64,73.73,73.63,73.65,7038.0,73.64,73.73,73.63,73.65,7038.0
2023-12-04 13:10:00,73.65,73.72,73.61,73.68,41522.0,73.65,73.72,73.61,73.68,41522.0
2023-12-04 13:20:00,73.7,73.84,73.69,73.74,14255.0,73.7,73.84,73.69,73.74,14255.0
2023-12-04 13:30:00,73.75,73.75,73.66,73.66,10361.0,73.75,73.75,73.66,73.66,10361.0
2023-12-04 13:40:00,73.67,73.75,73.63,73.69,12836.0,73.67,73.75,73.63,73.69,12836.0
2023-12-04 13:50:00,73.69,73.73,73.67,73.7,11222.0,73.69,73.73,73.67,73.7,11222.0
2023-12-04 14:00:00,73.71,73.81,73.71,73.74,9988.0,73.71,73.81,73.71,73.74,9988.0
2023-12-04 14:10:00,73.74,73.77,73.63,73.63,14616.0,73.74,73.77,73.63,73.63,14616.0
2023-12-04 14:20:00,73.63,73.64,73.52,73.58,20086.0,73.63,73.64,73.52,73.58,20086.0
2023-12-04 14:30:00,73.58,73.7,73.53,73.53,28800.0,73.58,73.7,73.53,73.53,28800.0
2023-12-04 14:40:00,73.55,73.65,73.53,73.62,22741.0,73.55,73.65,73.53,73.62,22741.0
2023-12-04 14:50:00,73.64,73.69,73.63,73.68,17166.0,73.64,73.69,73.63,73.68,17166.0
2023-12-04 15:00:00,73.68,73.76,73.63,73.72,25149.0,73.68,73.76,73.63,73.72,25149.0
2023-12-04 15:10:00,73.73,73.89,73.73,73.89,18060.0,73.73,73.89,73.73,73.89,18060.0
2023-12-04 15:20:00,73.9,73.92,73.85,73.86,20123.0,73.9,73.92,73.85,73.86,20123.0
2023-12-04 15:30:00,73.87,73.87,73.74,73.8,33071.0,73.87,73.87,73.74,73.8,33071.0
2023-12-04 15:40:00,73.79,73.92,73.79,73.88,65572.0,73.79,73.92,73.79,73.88,65572.0
2023-12-04 15:50:00,73.88,74.03,73.87,74.03,287835.0,73.88,74.03,73.87,74.03,287835.0
2023-12-05 09:30:00,74.37,74.37,73.92,74.03,69976.0,74.37,74.37,73.92,74.03,69976.0
2023-12-05 09:40:00,74.02,74.32,73.75,74.23,70218.0,74.02,74.32,73.75,74.23,70218.0
2023-12-05 09:50:00,74.19,74.23,73.83,73.84,44887.0,74.19,74.23,73.83,73.84,44887.0
2023-12-05 10:00:00,73.92,73.99,73.83,73.87,13703.0,73.92,73.99,73.83,73.87,13703.0
2023-12-05 10:10:00,73.89,74.11,73.86,74.09,24103.0,73.89,74.11,73.86,74.09,24103.0
2023-12-05 10:20:00,74.11,74.63,74.1,74.62,14197.0,74.11,74.63,74.1,74.62,14197.0
2023-12-05 10:30:00,74.67,74.71,74.33,74.51,22755.0,74.67,74.71,74.33,74.51,22755.0
2023-12-05 10:40:00,74.53,74.57,74.45,74.5,10184.0,74.53,74.57,74.45,74.5,10184.0
2023-12-05 10:50:00,74.48,74.54,74.35,74.48,41171.0,74.48,74.54,74.35,74.48,41171.0
2023-12-05 11:00:00,74.48,74.67,74.47,74.55,18737.0,74.48,74.67,74.47,74.55,18737.0
2023-12-05 11:10:00,74.55,74.58,74.46,74.5,14367.0,74.55,74.58,74.46,74.5,14367.0
2023-12-05 11:20:00,74.52,74.59,74.39,74.5,108575.0,74.52,74.59,74.39,74.5,108575.0
2023-12-05 11:30:00,74.49,74.61,74.45,74.61,38829.0,74.49,74.61,74.45,74.61,38829.0
2023-12-05 11:40:00,74.62,74.62,74.43,74.44,23786.0,74.62,74.62,74.43,74.44,23786.0
2023-12-05 11:50:00,74.44,74.49,74.38,74.46,26535.0,74.44,74.49,74.38,74.46,26535.0
2023-12-05 12:00:00,74.47,74.51,74.36,74.4,15722.0,74.47,74.51,74.36,74.4,15722.0
2023-12-05 12:10:00,74.4,74.5,74.37,74.48,36552.0,74.4,74.5,74.37,74.48,36552.0
2023-12-05 12:20:00,74.48,74.66,74.46,74.59,14484.0,74.48,74.66,74.46,74.59,14484.0
2023-12-05 12:30:00,74.6,74.68,74.57,74.65,30339.0,74.6,74.68,74.57,74.65,30339.0
2023-12-05 12:40:00,74.65,74.9,74.64,74.89,19824.0,74.65,74.9,74.64,74.89,19824.0
2023-12-05 12:50:00,74.89,74.92,74.79,74.92,25413.0,74.89,74.92,74.79,74.92,25413.0
2023-12-05 13:00:00,74.94,74.99,74.91,74.96,20986.0,74.94,74.99,74.91,74.96,20986.0
2023-12-05 13:10:00,74.96,75.22,74.92,75.21,104799.0,74.96,75.22,74.92,75.21,104799.0
2023-12-05 13:20:00,75.23,75.24,75.16,75.23,56251.0,75.23,75.24,75.16,75.23,56251.0
2023-12-05 13:30:00,75.23,75.31,75.18,75.2,42352.0,75.23,75.31,75.18,75.2,42352.0
2023-12-05 13:40:00,75.19,75.28,75.13,75.16,40726.0,75.19,75.28,75.13,75.16,40726.0
2023-12-05 13:50:00,75.17,75.17,75.07,75.13,14791.0,75.17,75.17,75.07,75.13,14791.0
2023-12-05 14:00:00,75.14,75.19,75.09,75.12,11108.0,75.14,75.19,75.09,75.12,11108.0
2023-12-05 14:10:00,75.12,75.19,75.06,75.13,16735.0,75.12,75.19,75.06,75.13,16735.0
2023-12-05 14:20:00,75.12,75.12,74.97,75.0,15924.0,75.12,75.12,74.97,75.0,15924.0
2023-12-05 14:30:00,75.01,75.02,74.91,74.95,27491.0,75.01,75.02,74.91,74.95,27491.0
2023-12-05 14:40:00,74.94,75.04,74.92,74.99,14748.0,74.94,75.04,74.92,74.99,14748.0
2023-12-05 14:50:00,75.0,75.05,74.98,74.99,16415.0,75.0,75.05,74.98,74.99,16415.0
2023-12-05 15:00:00,74.98,74.99,74.8,74.85,45245.0,74.98,74.99,74.8,74.85,45245.0
2023-12-05 15:10:00,74.86,75.21,74.84,75.2,25952.0,74.86,75.21,74.84,75.2,25952.0
2023-12-05 15:20:00,75.21,75.28,75.16,75.19,128645.0,75.21,75.28,75.16,75.19,128645.0
2023-12-05 15:30:00,75.2,75.3,75.16,75.24,54331.0,75.2,75.3,75.16,75.24,54331.0
2023-12-05 15:40:00,75.24,75.25,75.05,75.06,44434.0,75.24,75.25,75.05,75.06,44434.0
2023-12-05 15:50:00,75.04,75.06,74.93,75.04,240414.0,75.04,75.06,74.93,75.04,240414.0
2023-12-06 09:30:00,74.97,75.0,74.72,74.84,56679.0,74.97,75.0,74.72,74.84,56679.0
2023-12-06 09:40:00,74.82,75.0,74.76,74.92,25724.0,74.82,75.0,74.76,74.92,25724.0
2023-12-06 09:50:00,74.93,74.98,74.78,74.98,17886.0,74.93,74.98,74.78,74.98,17886.0
2023-12-06 10:00:00,74.97,75.0,74.7,74.78,26213.0,74.97,75.0,74.7,74.78,26213.0
2023-12-06 10:10:00,74.76,74.85,74.6,74.65,31345.0,74.76,74.85,74.6,74.65,31345.0
2023-12-06 10:20:00,74.65,74.65,74.36,74.52,20006.0,74.65,74.65,74.36,74.52,20006.0
2023-12-06 10:30:00,74.49,74.49,74.18,74.25,23207.0,74.49,74.49,74.18,74.25,23207.0
2023-12-06 10:40:00,74.25,74.37,74.2,74.2,11469.0,74.25,74.37,74.2,74.2,11469.0
2023-12-06 10:50:00,74.19,74.22,73.99,74.12,15756.0,74.19,74.22,73.99,74.12,15756.0
2023-12-06 11:00:00,74.12,74.12,73.98,73.99,15654.0,74.12,74.12,73.98,73.99,15654.0
2023-12-06 11:10:00,73.98,74.09,73.96,74.07,12613.0,73.98,74.09,73.96,74.07,12613.0
2023-12-06 11:20:00,74.08,74.08,73.91,73.93,14389.0,74.08,74.08,73.91,73.93,14389.0
2023-12-06 11:30:00,73.91,73.99,73.83,73.94,77038.0,73.91,73.99,73.83,73.94,77038.0
2023-12-06 11:40:00,73.94,73.95,73.88,73.92,25806.0,73.94,73.95,73.88,73.92,25806.0
2023-12-06 11:50:00,73.91,74.06,73.89,73.97,18484.0,73.91,74.06,73.89,73.97,18484.0
2023-12-06 12:00:00,73.92,74.04,73.87,74.02,14201.0,73.92,74.04,73.87,74.02,14201.0
2023-12-06 12:10:00,74.03,74.08,73.86,73.86,12926.0,74.03,74.08,73.86,73.86,12926.0
2023-12-06 12:20:00,73.87,74.02,73.86,74.01,17666.0,73.87,74.02,73.86,74.01,17666.0
2023-12-06 12:30:00,73.99,74.09,73.96,74.03,8218.0,73.99,74.09,73.96,74.03,8218.0
2023-12-06 12:40:00,74.06,74.13,74.04,74.13,12795.0,74.06,74.13,74.04,74.13,12795.0
2023-12-06 12:50:00,74.11,74.2,74.1,74.18,13003.0,74.11,74.2,74.1,74.18,13003.0
2023-12-06 13:00:00,74.21,74.47,74.21,74.45,14984.0,74.21,74.47,74.21,74.45,14984.0
2023-12-06 13:10:00,74.45,74.45,74.31,74.32,14929.0,74.45,74.45,74.31,74.32,14929.0
2023-12-06 13:20:00,74.31,74.49,74.31,74.48,39119.0,74.31,74.49,74.31,74.48,39119.0
2023-12-06 13:30:00,74.47,74.53,74.47,74.49,17384.0,74.47,74.53,74.47,74.49,17384.0
2023-12-06 13:40:00,74.51,74.64,74.51,74.62,18530.0,74.51,74.64,74.51,74.62,18530.0
2023-12-06 13:50:00,74.62,74.75,74.6,74.74,33028.0,74.62,74.75,74.6,74.74,33028.0
2023-12-06 14:00:00,74.74,74.75,74.62,74.66,19600.0,74.74,74.75,74.62,74.66,19600.0
2023-12-06 14:10:00,74.65,74.66,74.53,74.53,17961.0,74.65,74.66,74.53,74.53,17961.0
2023-12-06 14:20:00,74.52,74.54,74.46,74.49,14106.0,74.52,74.54,74.46,74.49,14106.0
2023-12-06 14:30:00,74.5,74.56,74.44,74.46,25933.0,74.5,74.56,74.44,74.46,25933.0
2023-12-06 14:40:00,74.41,74.48,74.4,74.44,24610.0,74.41,74.48,74.4,74.44,24610.0
2023-12-06 14:50:00,74.43,74.44,74.26,74.28,17916.0,74.43,74.44,74.26,74.28,17916.0
2023-12-06 15:00:00,74.27,74.4,74.19,74.39,33314.0,74.27,74.4,74.19,74.39,33314.0
2023-12-06 15:10:00,74.41,74.47,74.39,74.39,19805.0,74.41,74.47,74.39,74.39,19805.0
2023-12-06 15:20:00,74.38,74.39,74.33,74.34,26902.0,74.38,74.39,74.33,74.34,26902.0
2023-12-06 15:30:00,74.34,74.4,74.3,74.3,38241.0,74.34,74.4,74.3,74.3,38241.0
2023-12-06 15:40:00,74.31,74.31,74.11,74.15,65351.0,74.31,74.31,74.11,74.15,65351.0
2023-12-06 15:50:00,74.17,74.44,74.17,74.42,216390.0,74.17,74.44,74.17,74.42,216390.0
2023-12-07 09:30:00,74.84,74.84,73.77,74.06,39859.0,74.84,74.84,73.77,74.06,39859.0
2023-12-07 09:40:00,74.06,74.22,73.86,74.1,16214.0,74.06,74.22,73.86,74.1,16214.0
2023-12-07 09:50:00,74.14,74.19,73.94,74.11,13569.0,74.14,74.19,73.94,74.11,13569.0
2023-12-07 10:00:00,74.08,74.08,73.82,74.0,28709.0,74.08,74.08,73.82,74.0,28709.0
2023-12-07 10:10:00,73.99,74.09,73.87,73.92,24804.0,73.99,74.09,73.87,73.92,24804.0
2023-12-07 10:20:00,73.88,73.92,73.71,73.76,25712.0,73.88,73.92,73.71,73.76,25712.0
2023-12-07 10:30:00,73.78,73.93,73.76,73.92,41785.0,73.78,73.93,73.76,73.92,41785.0
2023-12-07 10:40:00,73.92,74.14,73.87,74.13,16908.0,73.92,74.14,73.87,74.13,16908.0
2023-12-07 10:50:00,74.14,74.14,74.0,74.04,20645.0,74.14,74.14,74.0,74.04,20645.0
2023-12-07 11:00:00,74.04,74.11,73.83,73.88,25572.0,74.04,74.11,73.83,73.88,25572.0
2023-12-07 11:10:00,73.9,73.94,73.78,73.94,14805.0,73.9,73.94,73.78,73.94,14805.0
2023-12-07 11:20:00,73.95,74.02,73.78,73.78,25156.0,73.95,74.02,73.78,73.78,25156.0
2023-12-07 11:30:00,73.78,73.78,73.62,73.77,18505.0,73.78,73.78,73.62,73.77,18505.0
2023-12-07 11:40:00,73.73,73.83,73.71,73.81,10978.0,73.73,73.83,73.71,73.81,10978.0
2023-12-07 11:50:00,73.81,73.96,73.79,73.88,54413.0,73.81,73.96,73.79,73.88,54413.0
2023-12-07 12:00:00,73.88,73.92,73.78,73.82,11810.0,73.88,73.92,73.78,73.82,11810.0
2023-12-07 12:10:00,73.82,73.83,73.74,73.81,26568.0,73.82,73.83,73.74,73.81,26568.0
2023-12-07 12:20:00,73.81,73.88,73.78,73.8,58941.0,73.81,73.88,73.78,73.8,58941.0
2023-12-07 12:30:00,73.8,73.83,73.78,73.8,11542.0,73.8,73.83,73.78,73.8,11542.0
2023-12-07 12:40:00,73.8,73.85,73.79,73.81,11194.0,73.8,73.85,73.79,73.81,11194.0
2023-12-07 12:50:00,73.82,73.83,73.77,73.8,15610.0,73.82,73.83,73.77,73.8,15610.0
2023-12-07 13:00:00,73.8,73.87,73.79,73.79,12479.0,73.8,73.87,73.79,73.79,12479.0
2023-12-07 13:10:00,73.78,73.85,73.74,73.84,14210.0,73.78,73.85,73.74,73.84,14210.0
2023-12-07 13:20:00,73.83,73.91,73.82,73.9,16688.0,73.83,73.91,73.82,73.9,16688.0
2023-12-07 13:30:00,73.93,74.01,73.89,73.94,19484.0,73.93,74.01,73.89,73.94,19484.0
2023-12-07 13:40:00,73.94,73.97,73.88,73.93,11398.0,73.94,73.97,73.88,73.93,11398.0
2023-12-07 13:50:00,73.91,73.92,73.86,73.86,13405.0,73.91,73.92,73.86,73.86,13405.0
2023-12-07 14:00:00,73.86,73.92,73.85,73.88,19308.0,73.86,73.92,73.85,73.88,19308.0
2023-12-07 14:10:00,73.89,73.9,73.82,73.84,17827.0,73.89,73.9,73.82,73.84,17827.0
2023-12-07 14:20:00,73.83,73.86,73.79,73.83,18111.0,73.83,73.86,73.79,73.83,18111.0
2023-12-07 14:30:00,73.84,73.89,73.78,73.89,25448.0,73.84,73.89,73.78,73.89,25448.0
2023-12-07 14:40:00,73.89,73.89,73.83,73.88,16094.0,73.89,73.89,73.83,73.88,16094.0
2023-12-07 14:50:00,73.88,73.97,73.84,73.97,16177.0,73.88,73.97,73.84,73.97,16177.0
2023-12-07 15:00:00,73.96,74.01,73.94,73.97,21610.0,73.96,74.01,73.94,73.97,21610.0
2023-12-07 15:10:00,73.97,73.98,73.87,73.92,21027.0,73.97,73.98,73.87,73.92,21027.0
2023-12-07 15:20:00,73.92,74.09,73.92,74.04,52071.0,73.92,74.09,73.92,74.04,52071.0
2023-12-07 15:30:00,74.06,74.1,74.01,74.09,34162.0,74.06,74.1,74.01,74.09,34162.0
2023-12-07 15:40:00,74.1,74.12,74.04,74.07,66813.0,74.1,74.12,74.04,74.07,66813.0
2023-12-07 15:50:00,74.08,74.27,74.05,74.19,301243.0,74.08,74.27,74.05,74.19,301243.0
2023-12-08 09:30:00,74.63,74.63,73.78,74.02,45843.0,74.63,74.63,73.78,74.02,45843.0
2023-12-08 09:40:00,73.94,74.08,73.89,74.05,17156.0,73.94,74.08,73.89,74.05,17156.0
2023-12-08 09:50:00,74.02,74.08,73.94,73.98,12722.0,74.02,74.08,73.94,73.98,12722.0
2023-12-08 10:00:00,74.0,74.11,73.8,73.9,28880.0,74.0,74.11,73.8,73.9,28880.0
2023-12-08 10:10:00,73.92,74.33,73.88,74.32,20525.0,73.92,74.33,73.88,74.32,20525.0
2023-12-08 10:20:00,74.34,74.35,74.08,74.19,15585.0,74.34,74.35,74.08,74.19,15585.0
2023-12-08 10:30:00,74.21,74.25,73.97,74.07,49593.0,74.21,74.25,73.97,74.07,49593.0
2023-12-08 10:40:00,74.06,74.11,73.98,74.0,206242.0,74.06,74.11,73.98,74.0,206242.0
2023-12-08 10:50:00,73.97,74.16,73.92,74.15,33133.0,73.97,74.16,73.92,74.15,33133.0
2023-12-08 11:00:00,74.15,74.25,73.98,74.01,15418.0,74.15,74.25,73.98,74.01,15418.0
2023-12-08 11:10:00,73.99,74.04,73.92,73.95,12534.0,73.99,74.04,73.92,73.95,12534.0
2023-12-08 11:20:00,73.96,73.96,73.84,73.84,11698.0,73.96,73.96,73.84,73.84,11698.0
2023-12-08 11:30:00,73.85,73.85,73.73,73.74,19376.0,73.85,73.85,73.73,73.74,19376.0
2023-12-08 11:40:00,73.73,73.75,73.61,73.65,19057.0,73.73,73.75,73.61,73.65,19057.0
2023-12-08 11:50:00,73.66,73.67,73.56,73.66,16761.0,73.66,73.67,73.56,73.66,16761.0
2023-12-08 12:00:00,73.65,73.66,73.41,73.43,25783.0,73.65,73.66,73.41,73.43,25783.0
2023-12-08 12:10:00,73.42,73.57,73.41,73.56,16287.0,73.42,73.57,73.41,73.56,16287.0
2023-12-08 12:20:00,73.56,73.56,73.44,73.55,18394.0,73.56,73.56,73.44,73.55,18394.0
2023-12-08 12:30:00,73.53,73.61,73.52,73.61,11637.0,73.53,73.61,73.52,73.61,11637.0
2023-12-08 12:40:00,73.61,73.61,73.53,73.59,14508.0,73.61,73.61,73.53,73.59,14508.0
2023-12-08 12:50:00,73.61,73.83,73.59,73.73,62356.0,73.61,73.83,73.59,73.73,62356.0
2023-12-08 13:00:00,73.7,73.88,73.7,73.82,26863.0,73.7,73.88,73.7,73.82,26863.0
2023-12-08 13:10:00,73.84,73.95,73.84,73.93,84703.0,73.84,73.95,73.84,73.93,84703.0
2023-12-08 13:20:00,73.94,73.98,73.84,73.88,13315.0,73.94,73.98,73.84,73.88,13315.0
2023-12-08 13:30:00,73.91,73.92,73.83,73.92,17662.0,73.91,73.92,73.83,73.92,17662.0
2023-12-08 13:40:00,73.91,73.92,73.8,73.82,11509.0,73.91,73.92,73.8,73.82,11509.0
2023-12-08 13:50:00,73.81,73.81,73.73,73.73,13077.0,73.81,73.81,73.73,73.73,13077.0
2023-12-08 14:00:00,73.7,73.8,73.67,73.79,19336.0,73.7,73.8,73.67,73.79,19336.0
2023-12-08 14:10:00,73.8,73.81,73.64,73.68,17825.0,73.8,73.81,73.64,73.68,17825.0
2023-12-08 14:20:00,73.68,73.78,73.67,73.76,19012.0,73.68,73.78,73.67,73.76,19012.0
2023-12-08 14:30:00,73.76,73.87,73.75,73.86,17423.0,73.76,73.87,73.75,73.86,17423.0
2023-12-08 14:40:00,73.87,73.95,73.84,73.95,14267.0,73.87,73.95,73.84,73.95,14267.0
2023-12-08 14:50:00,73.95,74.03,73.88,73.93,20744.0,73.95,74.03,73.88,73.93,20744.0
2023-12-08 15:00:00,73.94,73.96,73.85,73.91,20714.0,73.94,73.96,73.85,73.91,20714.0
2023-12-08 15:10:00,73.92,73.96,73.88,73.88,27606.0,73.92,73.96,73.88,73.88,27606.0
2023-12-08 15:20:00,73.87,73.88,73.69,73.7,58711.0,73.87,73.88,73.69,73.7,58711.0
2023-12-08 15:30:00,73.68,73.78,73.61,73.77,103769.0,73.68,73.78,73.61,73.77,103769.0
2023-12-08 15:40:00,73.77,73.93,73.77,73.84,67813.0,73.77,73.93,73.77,73.84,67813.0
2023-12-08 15:50:00,73.85,73.86,73.71,73.74,325905.0,73.85,73.86,73.71,73.74,325905.0
2023-12-11 09:30:00,74.03,74.29,73.01,73.34,113897.0,74.03,74.29,73.01,73.34,113897.0
2023-12-11 09:40:00,73.34,73.48,73.06,73.38,50958.0,73.34,73.48,73.06,73.38,50958.0
2023-12-11 09:50:00,73.39,73.58,73.29,73.58,40273.0,73.39,73.58,73.29,73.58,40273.0
2023-12-11 10:00:00,73.58,73.94,73.56,73.74,45936.0,73.58,73.94,73.56,73.74,45936.0
2023-12-11 10:10:00,73.74,73.76,73.41,73.48,52838.0,73.74,73.76,73.41,73.48,52838.0
2023-12-11 10:20:00,73.49,73.74,73.4,73.74,59860.0,73.49,73.74,73.4,73.74,59860.0
2023-12-11 10:30:00,73.78,73.78,73.41,73.42,37291.0,73.78,73.78,73.41,73.42,37291.0
2023-12-11 10:40:00,73.44,73.44,73.15,73.19,20585.0,73.44,73.44,73.15,73.19,20585.0
2023-12-11 10:50:00,73.2,73.29,73.08,73.28,23241.0,73.2,73.29,73.08,73.28,23241.0
2023-12-11 11:00:00,73.28,73.52,73.26,73.46,24400.0,73.28,73.52,73.26,73.46,24400.0
2023-12-11 11:10:00,73.46,73.59,73.41,73.43,19060.0,73.46,73.59,73.41,73.43,19060.0
2023-12-11 11:20:00,73.43,73.43,73.15,73.24,15237.0,73.43,73.43,73.15,73.24,15237.0
2023-12-11 11:30:00,73.25,73.36,73.13,73.33,18694.0,73.25,73.36,73.13,73.33,18694.0
2023-12-11 11:40:00,73.34,73.36,73.23,73.29,23085.0,73.34,73.36,73.23,73.29,23085.0
2023-12-11 11:50:00,73.3,73.47,73.29,73.44,24422.0,73.3,73.47,73.29,73.44,24422.0
2023-12-11 12:00:00,73.45,73.59,73.44,73.5,33434.0,73.45,73.59,73.44,73.5,33434.0
2023-12-11 12:10:00,73.52,73.52,73.31,73.33,23027.0,73.52,73.52,73.31,73.33,23027.0
2023-12-11 12:20:00,73.32,73.35,73.25,73.25,15628.0,73.32,73.35,73.25,73.25,15628.0
2023-12-11 12:30:00,73.23,73.31,73.19,73.29,13797.0,73.23,73.31,73.19,73.29,13797.0
2023-12-11 12:40:00,73.27,73.34,73.25,73.31,12279.0,73.27,73.34,73.25,73.31,12279.0
2023-12-11 12:50:00,73.31,73.58,73.3,73.56,29166.0,73.31,73.58,73.3,73.56,29166.0
2023-12-11 13:00:00,73.57,73.68,73.54,73.64,20274.0,73.57,73.68,73.54,73.64,20274.0
2023-12-11 13:10:00,73.7,73.8,73.66,73.77,15240.0,73.7,73.8,73.66,73.77,15240.0
2023-12-11 13:20:00,73.78,73.81,73.71,73.73,18000.0,73.78,73.81,73.71,73.73,18000.0
2023-12-11 13:30:00,73.74,73.81,73.74,73.76,14997.0,73.74,73.81,73.74,73.76,14997.0
2023-12-11 13:40:00,73.75,73.91,73.75,73.89,17934.0,73.75,73.91,73.75,73.89,17934.0
2023-12-11 13:50:00,73.9,73.94,73.87,73.92,15998.0,73.9,73.94,73.87,73.92,15998.0
2023-12-11 14:00:00,73.93,73.95,73.82,73.9,26058.0,73.93,73.95,73.82,73.9,26058.0
2023-12-11 14:10:00,73.91,73.91,73.71,73.73,22111.0,73.91,73.91,73.71,73.73,22111.0
2023-12-11 14:20:00,73.72,73.82,73.7,73.81,23267.0,73.72,73.82,73.7,73.81,23267.0
2023-12-11 14:30:00,73.82,73.84,73.73,73.73,20064.0,73.82,73.84,73.73,73.73,20064.0
2023-12-11 14:40:00,73.74,73.88,73.7,73.88,23551.0,73.74,73.88,73.7,73.88,23551.0
2023-12-11 14:50:00,73.89,73.93,73.85,73.88,28708.0,73.89,73.93,73.85,73.88,28708.0
2023-12-11 15:00:00,73.87,74.03,73.87,74.0,57367.0,73.87,74.03,73.87,74.0,57367.0
2023-12-11 15:10:00,74.0,74.0,73.89,73.96,39668.0,74.0,74.0,73.89,73.96,39668.0
2023-12-11 15:20:00,73.97,74.23,73.96,74.23,30402.0,73.97,74.23,73.96,74.23,30402.0
2023-12-11 15:30:00,74.23,74.23,74.06,74.09,50019.0,74.23,74.23,74.06,74.09,50019.0
2023-12-11 15:40:00,74.09,74.17,74.08,74.12,52225.0,74.09,74.17,74.08,74.12,52225.0
2023-12-11 15:50:00,74.11,74.3,74.08,74.25,229821.0,74.11,74.3,74.08,74.25,229821.0
2023-12-12 09:30:00,75.62,76.56,75.62,76.38,134026.0,75.62,76.56,75.62,76.38,134026.0
2023-12-12 09:40:00,76.38,76.44,75.73,76.26,79131.0,76.38,76.44,75.73,76.26,79131.0
2023-12-12 09:50:00,76.29,76.74,76.26,76.69,94561.0,76.29,76.74,76.26,76.69,94561.0
2023-12-12 10:00:00,76.67,77.37,76.64,77.32,117124.0,76.67,77.37,76.64,77.32,117124.0
2023-12-12 10:10:00,77.32,77.62,77.12,77.61,83884.0,77.32,77.62,77.12,77.61,83884.0
2023-12-12 10:20:00,77.59,77.65,77.27,77.38,98747.0,77.59,77.65,77.27,77.38,98747.0
2023-12-12 10:30:00,77.38,77.63,77.34,77.56,100889.0,77.38,77.63,77.34,77.56,100889.0
2023-12-12 10:40:00,77.55,77.62,77.52,77.54,81447.0,77.55,77.62,77.52,77.54,81447.0
2023-12-12 10:50:00,77.53,77.65,77.35,77.48,288053.0,77.53,77.65,77.35,77.48,288053.0
2023-12-12 11:00:00,77.47,77.7,77.45,77.46,126279.0,77.47,77.7,77.45,77.46,126279.0
2023-12-12 11:10:00,77.48,77.57,77.02,77.21,59891.0,77.48,77.57,77.02,77.21,59891.0
2023-12-12 11:20:00,77.19,77.5,77.11,77.45,38680.0,77.19,77.5,77.11,77.45,38680.0
2023-12-12 11:30:00,77.47,77.53,77.4,77.45,57972.0,77.47,77.53,77.4,77.45,57972.0
2023-12-12 11:40:00,77.44,77.53,77.38,77.51,32819.0,77.44,77.53,77.38,77.51,32819.0
2023-12-12 11:50:00,77.5,77.83,77.45,77.76,105800.0,77.5,77.83,77.45,77.76,105800.0
2023-12-12 12:00:00,77.75,77.79,77.39,77.43,36073.0,77.75,77.79,77.39,77.43,36073.0
2023-12-12 12:10:00,77.45,77.48,77.27,77.39,50437.0,77.45,77.48,77.27,77.39,50437.0
2023-12-12 12:20:00,77.41,77.41,77.22,77.25,25222.0,77.41,77.41,77.22,77.25,25222.0
2023-12-12 12:30:00,77.25,77.25,77.08,77.08,24229.0,77.25,77.25,77.08,77.08,24229.0
2023-12-12 12:40:00,77.1,77.12,76.94,77.03,28686.0,77.1,77.12,76.94,77.03,28686.0
2023-12-12 12:50:00,77.02,77.04,76.89,76.89,33069.0,77.02,77.04,76.89,76.89,33069.0
2023-12-12 13:00:00,76.88,76.9,76.67,76.81,114590.0,76.88,76.9,76.67,76.81,114590.0
2023-12-12 13:10:00,76.79,76.83,76.65,76.65,43071.0,76.79,76.83,76.65,76.65,43071.0
2023-12-12 13:20:00,76.64,76.75,76.61,76.67,117767.0,76.64,76.75,76.61,76.67,117767.0
2023-12-12 13:30:00,76.67,76.69,76.48,76.49,39965.0,76.67,76.69,76.48,76.49,39965.0
2023-12-12 13:40:00,76.49,76.5,76.25,76.27,35668.0,76.49,76.5,76.25,76.27,35668.0
2023-12-12 13:50:00,76.25,76.35,76.21,76.22,22735.0,76.25,76.35,76.21,76.22,22735.0
2023-12-12 14:00:00,76.22,76.39,76.21,76.39,40228.0,76.22,76.39,76.21,76.39,40228.0
2023-12-12 14:10:00,76.4,76.47,76.32,76.45,24460.0,76.4,76.47,76.32,76.45,24460.0
2023-12-12 14:20:00,76.45,76.52,76.39,76.48,38595.0,76.45,76.52,76.39,76.48,38595.0
2023-12-12 14:30:00,76.47,76.59,76.46,76.57,23480.0,76.47,76.59,76.46,76.57,23480.0
2023-12-12 14:40:00,76.58,76.75,76.56,76.59,63747.0,76.58,76.75,76.56,76.59,63747.0
2023-12-12 14:50:00,76.59,76.69,76.55,76.61,39590.0,76.59,76.69,76.55,76.61,39590.0
2023-12-12 15:00:00,76.61,76.72,76.59,76.72,32993.0,76.61,76.72,76.59,76.72,32993.0
2023-12-12 15:10:00,76.71,76.77,76.6,76.64,57808.0,76.71,76.77,76.6,76.64,57808.0
2023-12-12 15:20:00,76.64,76.74,76.62,76.67,38816.0,76.64,76.74,76.62,76.67,38816.0
2023-12-12 15:30:00,76.67,76.71,76.54,76.6,100002.0,76.67,76.71,76.54,76.6,100002.0
2023-12-12 15:40:00,76.6,76.6,76.39,76.39,90004.0,76.6,76.6,76.39,76.39,90004.0
2023-12-12 15:50:00,76.4,76.52,76.27,76.36,527650.0,76.4,76.52,76.27,76.36,527650.0
2023-12-13 09:30:00,75.86,75.93,75.29,75.4,93216.0,75.86,75.93,75.29,75.4,93216.0
2023-12-13 09:40:00,75.33,75.33,74.82,75.18,47336.0,75.33,75.33,74.82,75.18,47336.0
2023-12-13 09:50:00,75.09,75.53,75.07,75.5,46691.0,75.09,75.53,75.07,75.5,46691.0
2023-12-13 10:00:00,75.5,75.9,75.46,75.9,58946.0,75.5,75.9,75.46,75.9,58946.0
2023-12-13 10:10:00,75.91,76.05,75.87,76.01,50819.0,75.91,76.05,75.87,76.01,50819.0
2023-12-13 10:20:00,75.99,76.07,75.9,76.03,46843.0,75.99,76.07,75.9,76.03,46843.0
2023-12-13 10:30:00,76.05,76.15,75.92,76.09,49516.0,76.05,76.15,75.92,76.09,49516.0
2023-12-13 10:40:00,76.08,76.23,76.06,76.14,37703.0,76.08,76.23,76.06,76.14,37703.0
2023-12-13 10:50:00,76.16,76.37,75.8,75.9,1044617.0,76.16,76.37,75.8,75.9,1044617.0
2023-12-13 11:00:00,75.9,76.36,75.85,76.28,227297.0,75.9,76.36,75.85,76.28,227297.0
2023-12-13 11:10:00,76.29,76.41,76.25,76.38,40803.0,76.29,76.41,76.25,76.38,40803.0
2023-12-13 11:20:00,76.35,76.43,76.2,76.2,50456.0,76.35,76.43,76.2,76.2,50456.0
2023-12-13 11:30:00,76.19,76.22,76.1,76.14,41191.0,76.19,76.22,76.1,76.14,41191.0
2023-12-13 11:40:00,76.13,76.19,76.05,76.08,55870.0,76.13,76.19,76.05,76.08,55870.0
2023-12-13 11:50:00,76.06,76.27,76.03,76.2,23366.0,76.06,76.27,76.03,76.2,23366.0
2023-12-13 12:00:00,76.19,76.27,76.16,76.27,30252.0,76.19,76.27,76.16,76.27,30252.0
2023-12-13 12:10:00,76.29,76.43,76.26,76.4,24582.0,76.29,76.43,76.26,76.4,24582.0
2023-12-13 12:20:00,76.4,76.4,76.24,76.26,19203.0,76.4,76.4,76.24,76.26,19203.0
2023-12-13 12:30:00,76.26,76.45,76.25,76.41,28580.0,76.26,76.45,76.25,76.41,28580.0
2023-12-13 12:40:00,76.39,76.41,76.3,76.31,14345.0,76.39,76.41,76.3,76.31,14345.0
2023-12-13 12:50:00,76.31,76.41,76.31,76.34,19979.0,76.31,76.41,76.31,76.34,19979.0
2023-12-13 13:00:00,76.35,76.37,76.29,76.35,15764.0,76.35,76.37,76.29,76.35,15764.0
2023-12-13 13:10:00,76.36,76.53,76.35,76.52,26014.0,76.36,76.53,76.35,76.52,26014.0
2023-12-13 13:20:00,76.53,76.55,76.48,76.55,21122.0,76.53,76.55,76.48,76.55,21122.0
2023-12-13 13:30:00,76.54,76.68,76.51,76.67,46887.0,76.54,76.68,76.51,76.67,46887.0
2023-12-13 13:40:00,76.66,76.67,76.38,76.39,25606.0,76.66,76.67,76.38,76.39,25606.0
2023-12-13 13:50:00,76.39,76.45,76.36,76.42,26206.0,76.39,76.45,76.36,76.42,26206.0
2023-12-13 14:00:00,76.43,76.71,76.43,76.55,43819.0,76.43,76.71,76.43,76.55,43819.0
2023-12-13 14:10:00,76.56,76.78,76.51,76.53,32699.0,76.56,76.78,76.51,76.53,32699.0
2023-12-13 14:20:00,76.53,76.64,76.49,76.56,31405.0,76.53,76.64,76.49,76.56,31405.0
2023-12-13 14:30:00,76.56,76.68,76.54,76.64,42447.0,76.56,76.68,76.54,76.64,42447.0
2023-12-13 14:40:00,76.64,76.64,76.19,76.25,85251.0,76.64,76.64,76.19,76.25,85251.0
2023-12-13 14:50:00,76.24,76.54,76.24,76.53,40053.0,76.24,76.54,76.24,76.53,40053.0
2023-12-13 15:00:00,76.52,76.71,76.43,76.56,36709.0,76.52,76.71,76.43,76.56,36709.0
2023-12-13 15:10:00,76.56,76.63,76.37,76.38,57452.0,76.56,76.63,76.37,76.38,57452.0
2023-12-13 15:20:00,76.38,76.46,76.28,76.45,74122.0,76.38,76.46,76.28,76.45,74122.0
2023-12-13 15:30:00,76.44,76.6,76.36,76.59,91398.0,76.44,76.6,76.36,76.59,91398.0
2023-12-13 15:40:00,76.58,76.71,76.57,76.66,121318.0,76.58,76.71,76.57,76.66,121318.0
2023-12-13 15:50:00,76.68,76.75,76.53,76.69,344215.0,76.68,76.75,76.53,76.69,344215.0
2023-12-14 09:30:00,76.69,76.69,75.47,75.59,137354.0,76.69,76.69,75.47,75.59,137354.0
2023-12-14 09:40:00,75.64,75.99,75.52,75.83,136819.0,75.64,75.99,75.52,75.83,136819.0
2023-12-14 09:50:00,75.88,75.98,75.15,75.23,106407.0,75.88,75.98,75.15,75.23,106407.0
2023-12-14 10:00:00,75.2,75.35,75.0,75.3,79945.0,75.2,75.35,75.0,75.3,79945.0
2023-12-14 10:10:00,75.3,75.54,75.18,75.47,81181.0,75.3,75.54,75.18,75.47,81181.0
2023-12-14 10:20:00,75.47,75.58,75.35,75.46,49665.0,75.47,75.58,75.35,75.46,49665.0
2023-12-14 10:30:00,75.44,75.5,75.08,75.13,86799.0,75.44,75.5,75.08,75.13,86799.0
2023-12-14 10:40:00,75.13,75.16,74.94,74.99,77757.0,75.13,75.16,74.94,74.99,77757.0
2023-12-14 10:50:00,75.0,75.26,74.93,75.26,57892.0,75.0,75.26,74.93,75.26,57892.0
2023-12-14 11:00:00,75.28,75.54,75.28,75.44,71919.0,75.28,75.54,75.28,75.44,71919.0
2023-12-14 11:10:00,75.44,75.45,75.21,75.23,53894.0,75.44,75.45,75.21,75.23,53894.0
2023-12-14 11:20:00,75.23,75.23,74.96,75.08,102221.0,75.23,75.23,74.96,75.08,102221.0
2023-12-14 11:30:00,75.06,75.15,75.01,75.14,82939.0,75.06,75.15,75.01,75.14,82939.0
2023-12-14 11:40:00,75.13,75.19,74.99,75.03,78098.0,75.13,75.19,74.99,75.03,78098.0
2023-12-14 11:50:00,75.03,75.05,74.67,74.67,69520.0,75.03,75.05,74.67,74.67,69520.0
2023-12-14 12:00:00,74.7,74.77,74.53,74.55,58013.0,74.7,74.77,74.53,74.55,58013.0
2023-12-14 12:10:00,74.58,74.79,74.57,74.59,56480.0,74.58,74.79,74.57,74.59,56480.0
2023-12-14 12:20:00,74.6,74.62,74.49,74.55,60654.0,74.6,74.62,74.49,74.55,60654.0
2023-12-14 12:30:00,74.56,74.56,74.23,74.27,38641.0,74.56,74.56,74.23,74.27,38641.0
2023-12-14 12:40:00,74.26,74.31,74.18,74.19,24447.0,74.26,74.31,74.18,74.19,24447.0
2023-12-14 12:50:00,74.21,74.39,74.18,74.34,34856.0,74.21,74.39,74.18,74.34,34856.0
2023-12-14 13:00:00,74.33,74.53,74.32,74.52,47466.0,74.33,74.53,74.32,74.52,47466.0
2023-12-14 13:10:00,74.52,74.82,74.5,74.76,86681.0,74.52,74.82,74.5,74.76,86681.0
2023-12-14 13:20:00,74.76,74.85,74.65,74.68,55899.0,74.76,74.85,74.65,74.68,55899.0
2023-12-14 13:30:00,74.69,74.7,74.56,74.69,57784.0,74.69,74.7,74.56,74.69,57784.0
2023-12-14 13:40:00,74.7,74.92,74.59,74.92,36619.0,74.7,74.92,74.59,74.92,36619.0
2023-12-14 13:50:00,74.93,75.0,74.77,74.82,49963.0,74.93,75.0,74.77,74.82,49963.0
2023-12-14 14:00:00,74.81,74.96,74.75,74.93,41572.0,74.81,74.96,74.75,74.93,41572.0
2023-12-14 14:10:00,74.93,75.12,74.91,75.03,53556.0,74.93,75.12,74.91,75.03,53556.0
2023-12-14 14:20:00,75.01,75.1,74.99,75.05,53674.0,75.01,75.1,74.99,75.05,53674.0
2023-12-14 14:30:00,75.06,75.31,75.06,75.28,62001.0,75.06,75.31,75.06,75.28,62001.0
2023-12-14 14:40:00,75.28,75.39,75.17,75.23,122985.0,75.28,75.39,75.17,75.23,122985.0
2023-12-14 14:50:00,75.23,75.23,75.04,75.08,73932.0,75.23,75.23,75.04,75.08,73932.0
2023-12-14 15:00:00,75.09,75.09,74.93,75.03,36567.0,75.09,75.09,74.93,75.03,36567.0
2023-12-14 15:10:00,75.03,75.23,75.02,75.13,53155.0,75.03,75.23,75.02,75.13,53155.0
2023-12-14 15:20:00,75.13,75.35,75.09,75.34,73049.0,75.13,75.35,75.09,75.34,73049.0
2023-12-14 15:30:00,75.34,75.4,75.23,75.32,156199.0,75.34,75.4,75.23,75.32,156199.0
2023-12-14 15:40:00,75.32,75.35,75.18,75.29,148675.0,75.32,75.35,75.18,75.29,148675.0
2023-12-14 15:50:00,75.28,75.53,75.2,75.52,550667.0,75.28,75.53,75.2,75.52,550667.0
2023-12-15 09:30:00,74.9,75.43,74.01,74.58,413311.0,74.9,75.43,74.01,74.58,413311.0
2023-12-15 09:40:00,74.52,74.82,74.14,74.17,33293.0,74.52,74.82,74.14,74.17,33293.0
2023-12-15 09:50:00,74.19,74.42,73.92,73.96,27887.0,74.19,74.42,73.92,73.96,27887.0
2023-12-15 10:00:00,73.93,73.97,73.6,73.66,53506.0,73.93,73.97,73.6,73.66,53506.0
2023-12-15 10:10:00,73.66,73.84,73.6,73.8,30597.0,73.66,73.84,73.6,73.8,30597.0
2023-12-15 10:20:00,73.8,73.8,73.27,73.36,51413.0,73.8,73.8,73.27,73.36,51413.0
2023-12-15 10:30:00,73.35,73.67,73.33,73.59,31012.0,73.35,73.67,73.33,73.59,31012.0
2023-12-15 10:40:00,73.59,74.07,72.86,73.97,277413.0,73.59,74.07,72.86,73.97,277413.0
2023-12-15 10:50:00,73.98,74.23,73.25,73.53,121618.0,73.98,74.23,73.25,73.53,121618.0
2023-12-15 11:00:00,73.55,73.76,73.12,73.2,31315.0,73.55,73.76,73.12,73.2,31315.0
2023-12-15 11:10:00,73.2,73.45,73.15,73.33,55489.0,73.2,73.45,73.15,73.33,55489.0
2023-12-15 11:20:00,73.34,73.82,73.18,73.78,40713.0,73.34,73.82,73.18,73.78,40713.0
2023-12-15 11:30:00,73.78,73.82,73.53,73.56,19516.0,73.78,73.82,73.53,73.56,19516.0
2023-12-15 11:40:00,73.59,73.65,73.47,73.61,15030.0,73.59,73.65,73.47,73.61,15030.0
2023-12-15 11:50:00,73.64,73.72,73.53,73.56,15738.0,73.64,73.72,73.53,73.56,15738.0
2023-12-15 12:00:00,73.58,73.71,73.57,73.69,14316.0,73.58,73.71,73.57,73.69,14316.0
2023-12-15 12:10:00,73.7,73.83,73.7,73.72,15550.0,73.7,73.83,73.7,73.72,15550.0
2023-12-15 12:20:00,73.74,73.82,73.7,73.77,16542.0,73.74,73.82,73.7,73.77,16542.0
2023-12-15 12:30:00,73.77,73.82,73.7,73.7,11211.0,73.77,73.82,73.7,73.7,11211.0
2023-12-15 12:40:00,73.71,73.74,73.67,73.73,9518.0,73.71,73.74,73.67,73.73,9518.0
2023-12-15 12:50:00,73.72,73.76,73.64,73.7,15751.0,73.72,73.76,73.64,73.7,15751.0
2023-12-15 13:00:00,73.69,73.72,73.6,73.66,14255.0,73.69,73.72,73.6,73.66,14255.0
2023-12-15 13:10:00,73.65,73.65,73.55,73.58,14334.0,73.65,73.65,73.55,73.58,14334.0
2023-12-15 13:20:00,73.59,73.67,73.51,73.55,18227.0,73.59,73.67,73.51,73.55,18227.0
2023-12-15 13:30:00,73.53,73.55,73.45,73.53,19550.0,73.53,73.55,73.45,73.53,19550.0
2023-12-15 13:40:00,73.53,73.61,73.44,73.55,18075.0,73.53,73.61,73.44,73.55,18075.0
2023-12-15 13:50:00,73.55,73.57,73.44,73.49,18703.0,73.55,73.57,73.44,73.49,18703.0
2023-12-15 14:00:00,73.48,73.49,73.39,73.48,26375.0,73.48,73.49,73.39,73.48,26375.0
2023-12-15 14:10:00,73.5,73.64,73.47,73.63,24678.0,73.5,73.64,73.47,73.63,24678.0
2023-12-15 14:20:00,73.63,73.64,73.47,73.48,19776.0,73.63,73.64,73.47,73.48,19776.0
2023-12-15 14:30:00,73.49,73.54,73.41,73.45,33004.0,73.49,73.54,73.41,73.45,33004.0
2023-12-15 14:40:00,73.45,73.71,73.44,73.64,52890.0,73.45,73.71,73.44,73.64,52890.0
2023-12-15 14:50:00,73.64,73.7,73.55,73.64,30338.0,73.64,73.7,73.55,73.64,30338.0
2023-12-15 15:00:00,73.64,73.77,73.61,73.62,30624.0,73.64,73.77,73.61,73.62,30624.0
2023-12-15 15:10:00,73.62,73.82,73.61,73.82,44713.0,73.62,73.82,73.61,73.82,44713.0
2023-12-15 15:20:00,73.83,73.96,73.8,73.83,50428.0,73.83,73.96,73.8,73.83,50428.0
2023-12-15 15:30:00,73.83,73.83,73.52,73.62,82713.0,73.83,73.83,73.52,73.62,82713.0
2023-12-15 15:40:00,73.62,73.79,73.46,73.79,191698.0,73.62,73.79,73.46,73.79,191698.0
2023-12-15 15:50:00,73.8,74.38,73.75,74.18,749466.0,73.8,74.38,73.75,74.18,749466.0
2023-12-18 09:30:00,74.49,74.83,73.91,74.48,195995.0,74.49,74.83,73.91,74.48,195995.0
2023-12-18 09:40:00,74.43,74.89,74.26,74.83,61353.0,74.43,74.89,74.26,74.83,61353.0
2023-12-18 09:50:00,74.8,74.86,74.51,74.76,48344.0,74.8,74.86,74.51,74.76,48344.0
2023-12-18 10:00:00,74.78,74.83,74.66,74.69,75262.0,74.78,74.83,74.66,74.69,75262.0
2023-12-18 10:10:00,74.68,74.86,74.53,74.54,66546.0,74.68,74.86,74.53,74.54,66546.0
2023-12-18 10:20:00,74.53,74.76,74.48,74.73,67719.0,74.53,74.76,74.48,74.73,67719.0
2023-12-18 10:30:00,74.73,74.82,74.71,74.76,48171.0,74.73,74.82,74.71,74.76,48171.0
2023-12-18 10:40:00,74.75,74.78,74.68,74.74,61771.0,74.75,74.78,74.68,74.74,61771.0
2023-12-18 10:50:00,74.73,74.8,74.72,74.8,45055.0,74.73,74.8,74.72,74.8,45055.0
2023-12-18 11:00:00,74.83,74.85,74.76,74.79,28890.0,74.83,74.85,74.76,74.79,28890.0
2023-12-18 11:10:00,74.79,74.79,74.64,74.77,52886.0,74.79,74.79,74.64,74.77,52886.0
2023-12-18 11:20:00,74.77,74.82,74.73,74.73,17394.0,74.77,74.82,74.73,74.73,17394.0
2023-12-18 11:30:00,74.74,74.77,74.67,74.69,31909.0,74.74,74.77,74.67,74.69,31909.0
2023-12-18 11:40:00,74.69,74.69,74.53,74.58,44435.0,74.69,74.69,74.53,74.58,44435.0
2023-12-18 11:50:00,74.57,74.65,74.53,74.62,24121.0,74.57,74.65,74.53,74.62,24121.0
2023-12-18 12:00:00,74.61,74.69,74.58,74.65,33008.0,74.61,74.69,74.58,74.65,33008.0
2023-12-18 12:10:00,74.66,74.75,74.64,74.68,30012.0,74.66,74.75,74.64,74.68,30012.0
2023-12-18 12:20:00,74.68,74.69,74.64,74.66,32183.0,74.68,74.69,74.64,74.66,32183.0
2023-12-18 12:30:00,74.65,74.66,74.54,74.58,42669.0,74.65,74.66,74.54,74.58,42669.0
2023-12-18 12:40:00,74.58,74.6,74.5,74.54,22157.0,74.58,74.6,74.5,74.54,22157.0
2023-12-18 12:50:00,74.54,74.59,74.47,74.5,27194.0,74.54,74.59,74.47,74.5,27194.0
2023-12-18 13:00:00,74.51,74.52,74.36,74.46,22090.0,74.51,74.52,74.36,74.46,22090.0
2023-12-18 13:10:00,74.45,74.5,74.43,74.48,52366.0,74.45,74.5,74.43,74.48,52366.0
2023-12-18 13:20:00,74.47,74.51,74.43,74.49,23650.0,74.47,74.51,74.43,74.49,23650.0
2023-12-18 13:30:00,74.5,74.51,74.45,74.47,20095.0,74.5,74.51,74.45,74.47,20095.0
2023-12-18 13:40:00,74.47,74.48,74.42,74.45,28249.0,74.47,74.48,74.42,74.45,28249.0
2023-12-18 13:50:00,74.44,74.55,74.42,74.52,29802.0,74.44,74.55,74.42,74.52,29802.0
2023-12-18 14:00:00,74.54,74.56,74.5,74.55,29056.0,74.54,74.56,74.5,74.55,29056.0
2023-12-18 14:10:00,74.55,74.58,74.43,74.44,36952.0,74.55,74.58,74.43,74.44,36952.0
2023-12-18 14:20:00,74.44,74.48,74.33,74.38,38858.0,74.44,74.48,74.33,74.38,38858.0
2023-12-18 14:30:00,74.38,74.42,74.33,74.34,26605.0,74.38,74.42,74.33,74.34,26605.0
2023-12-18 14:40:00,74.34,74.45,74.33,74.41,33781.0,74.34,74.45,74.33,74.41,33781.0
2023-12-18 14:50:00,74.41,74.48,74.4,74.46,42372.0,74.41,74.48,74.4,74.46,42372.0
2023-12-18 15:00:00,74.46,74.56,74.4,74.42,34875.0,74.46,74.56,74.4,74.42,34875.0
2023-12-18 15:10:00,74.42,74.44,74.33,74.39,75977.0,74.42,74.44,74.33,74.39,75977.0
2023-12-18 15:20:00,74.39,74.52,74.35,74.51,38833.0,74.39,74.52,74.35,74.51,38833.0
2023-12-18 15:30:00,74.51,74.57,74.45,74.5,61995.0,74.51,74.57,74.45,74.5,61995.0
2023-12-18 15:40:00,74.5,74.55,74.5,74.51,70317.0,74.5,74.55,74.5,74.51,70317.0
2023-12-18 15:50:00,74.5,74.8,74.5,74.78,344202.0,74.5,74.8,74.5,74.78,344202.0
2023-12-19 09:30:00,74.73,74.73,73.97,74.22,57738.0,74.73,74.73,73.97,74.22,57738.0
2023-12-19 09:40:00,74.31,74.8,74.21,74.8,37349.0,74.31,74.8,74.21,74.8,37349.0
2023-12-19 09:50:00,74.83,74.93,74.82,74.86,18513.0,74.83,74.93,74.82,74.86,18513.0
2023-12-19 10:00:00,74.82,75.25,74.82,75.07,70134.0,74.82,75.25,74.82,75.07,70134.0
2023-12-19 10:10:00,75.1,75.12,74.73,74.81,51619.0,75.1,75.12,74.73,74.81,51619.0
2023-12-19 10:20:00,74.78,74.85,74.74,74.8,40861.0,74.78,74.85,74.74,74.8,40861.0
2023-12-19 10:30:00,74.8,75.01,74.76,74.83,120843.0,74.8,75.01,74.76,74.83,120843.0
2023-12-19 10:40:00,74.81,74.89,74.58,74.73,50202.0,74.81,74.89,74.58,74.73,50202.0
2023-12-19 10:50:00,74.73,74.76,74.51,74.51,19787.0,74.73,74.76,74.51,74.51,19787.0
2023-12-19 11:00:00,74.5,74.67,74.46,74.5,21033.0,74.5,74.67,74.46,74.5,21033.0
2023-12-19 11:10:00,74.48,74.59,74.42,74.58,23043.0,74.48,74.59,74.42,74.58,23043.0
2023-12-19 11:20:00,74.58,74.71,74.5,74.53,21290.0,74.58,74.71,74.5,74.53,21290.0
2023-12-19 11:30:00,74.51,74.54,74.3,74.33,30945.0,74.51,74.54,74.3,74.33,30945.0
2023-12-19 11:40:00,74.32,74.39,74.24,74.35,34359.0,74.32,74.39,74.24,74.35,34359.0
2023-12-19 11:50:00,74.35,74.43,74.29,74.33,24918.0,74.35,74.43,74.29,74.33,24918.0
2023-12-19 12:00:00,74.34,74.39,74.27,74.28,26524.0,74.34,74.39,74.27,74.28,26524.0
2023-12-19 12:10:00,74.29,74.31,74.21,74.27,26952.0,74.29,74.31,74.21,74.27,26952.0
2023-12-19 12:20:00,74.27,74.34,74.26,74.29,16664.0,74.27,74.34,74.26,74.29,16664.0
2023-12-19 12:30:00,74.29,74.38,74.28,74.28,10511.0,74.29,74.38,74.28,74.28,10511.0
2023-12-19 12:40:00,74.28,74.3,74.22,74.22,33432.0,74.28,74.3,74.22,74.22,33432.0
2023-12-19 12:50:00,74.22,74.31,74.21,74.28,33409.0,74.22,74.31,74.21,74.28,33409.0
2023-12-19 13:00:00,74.28,74.36,74.22,74.33,15256.0,74.28,74.36,74.22,74.33,15256.0
2023-12-19 13:10:00,74.34,74.37,74.23,74.23,12702.0,74.34,74.37,74.23,74.23,12702.0
2023-12-19 13:20:00,74.25,74.25,74.11,74.15,16425.0,74.25,74.25,74.11,74.15,16425.0
2023-12-19 13:30:00,74.15,74.19,74.07,74.13,23845.0,74.15,74.19,74.07,74.13,23845.0
2023-12-19 13:40:00,74.13,74.39,74.12,74.39,24630.0,74.13,74.39,74.12,74.39,24630.0
2023-12-19 13:50:00,74.39,74.4,74.3,74.33,13388.0,74.39,74.4,74.3,74.33,13388.0
2023-12-19 14:00:00,74.33,74.4,74.28,74.34,37550.0,74.33,74.4,74.28,74.34,37550.0
2023-12-19 14:10:00,74.35,74.54,74.34,74.43,28716.0,74.35,74.54,74.34,74.43,28716.0
2023-12-19 14:20:00,74.42,74.52,74.39,74.52,41316.0,74.42,74.52,74.39,74.52,41316.0
2023-12-19 14:30:00,74.52,74.52,74.21,74.21,21691.0,74.52,74.52,74.21,74.21,21691.0
2023-12-19 14:40:00,74.2,74.2,74.1,74.15,24848.0,74.2,74.2,74.1,74.15,24848.0
2023-12-19 14:50:00,74.15,74.28,74.15,74.27,32917.0,74.15,74.28,74.15,74.27,32917.0
2023-12-19 15:00:00,74.27,74.33,74.13,74.13,20094.0,74.27,74.33,74.13,74.13,20094.0
2023-12-19 15:10:00,74.15,74.26,74.13,74.24,33253.0,74.15,74.26,74.13,74.24,33253.0
2023-12-19 15:20:00,74.24,74.37,74.22,74.34,53632.0,74.24,74.37,74.22,74.34,53632.0
2023-12-19 15:30:00,74.34,74.5,74.26,74.32,59844.0,74.34,74.5,74.26,74.32,59844.0
2023-12-19 15:40:00,74.32,74.41,74.29,74.39,60572.0,74.32,74.41,74.29,74.39,60572.0
2023-12-19 15:50:00,74.4,74.55,74.3,74.53,337360.0,74.4,74.55,74.3,74.53,337360.0
2023-12-20 09:30:00,74.33,74.47,73.55,73.7,53982.0,74.33,74.47,73.55,73.7,53982.0
2023-12-20 09:40:00,73.7,73.93,73.64,73.89,28783.0,73.7,73.93,73.64,73.89,28783.0
2023-12-20 09:50:00,73.91,74.06,73.8,73.89,173226.0,73.91,74.06,73.8,73.89,173226.0
2023-12-20 10:00:00,73.89,74.1,73.88,74.04,38933.0,73.89,74.1,73.88,74.04,38933.0
2023-12-20 10:10:00,74.03,74.21,74.0,74.05,25882.0,74.03,74.21,74.0,74.05,25882.0
2023-12-20 10:20:00,74.03,74.17,73.78,73.79,23035.0,74.03,74.17,73.78,73.79,23035.0
2023-12-20 10:30:00,73.8,73.96,73.74,73.83,75187.0,73.8,73.96,73.74,73.83,75187.0
2023-12-20 10:40:00,73.8,73.83,73.61,73.78,69640.0,73.8,73.83,73.61,73.78,69640.0
2023-12-20 10:50:00,73.76,73.84,73.41,73.42,76737.0,73.76,73.84,73.41,73.42,76737.0
2023-12-20 11:00:00,73.41,73.44,73.24,73.25,51201.0,73.41,73.44,73.24,73.25,51201.0
2023-12-20 11:10:00,73.27,73.27,73.09,73.1,61507.0,73.27,73.27,73.09,73.1,61507.0
2023-12-20 11:20:00,73.11,73.34,73.1,73.33,52639.0,73.11,73.34,73.1,73.33,52639.0
2023-12-20 11:30:00,73.34,73.5,73.3,73.43,33856.0,73.34,73.5,73.3,73.43,33856.0
2023-12-20 11:40:00,73.44,73.51,73.41,73.47,33601.0,73.44,73.51,73.41,73.47,33601.0
2023-12-20 11:50:00,73.48,73.53,73.39,73.45,47682.0,73.48,73.53,73.39,73.45,47682.0
2023-12-20 12:00:00,73.44,73.5,73.41,73.47,44815.0,73.44,73.5,73.41,73.47,44815.0
2023-12-20 12:10:00,73.46,73.57,73.44,73.49,35907.0,73.46,73.57,73.44,73.49,35907.0
2023-12-20 12:20:00,73.5,73.74,73.5,73.7,38588.0,73.5,73.74,73.5,73.7,38588.0
2023-12-20 12:30:00,73.7,73.7,73.56,73.56,15721.0,73.7,73.7,73.56,73.56,15721.0
2023-12-20 12:40:00,73.56,73.67,73.54,73.64,34824.0,73.56,73.67,73.54,73.64,34824.0
2023-12-20 12:50:00,73.65,73.74,73.62,73.7,43677.0,73.65,73.74,73.62,73.7,43677.0
2023-12-20 13:00:00,73.71,73.77,73.68,73.68,24884.0,73.71,73.77,73.68,73.68,24884.0
2023-12-20 13:10:00,73.69,73.7,73.54,73.57,32556.0,73.69,73.7,73.54,73.57,32556.0
2023-12-20 13:20:00,73.57,73.61,73.55,73.59,52191.0,73.57,73.61,73.55,73.59,52191.0
2023-12-20 13:30:00,73.59,73.63,73.48,73.55,32119.0,73.59,73.63,73.48,73.55,32119.0
2023-12-20 13:40:00,73.55,73.63,73.55,73.58,27889.0,73.55,73.63,73.55,73.58,27889.0
2023-12-20 13:50:00,73.59,73.61,73.54,73.56,26922.0,73.59,73.61,73.54,73.56,26922.0
2023-12-20 14:00:00,73.56,73.56,73.35,73.39,71415.0,73.56,73.56,73.35,73.39,71415.0
2023-12-20 14:10:00,73.38,73.44,73.24,73.3,34351.0,73.38,73.44,73.24,73.3,34351.0
2023-12-20 14:20:00,73.31,73.34,73.15,73.2,46979.0,73.31,73.34,73.15,73.2,46979.0
2023-12-20 14:30:00,73.19,73.27,73.02,73.04,51301.0,73.19,73.27,73.02,73.04,51301.0
2023-12-20 14:40:00,73.03,73.13,73.0,73.09,66081.0,73.03,73.13,73.0,73.09,66081.0
2023-12-20 14:50:00,73.1,73.11,72.73,72.75,118532.0,73.1,73.11,72.73,72.75,118532.0
2023-12-20 15:00:00,72.73,72.75,72.44,72.48,174220.0,72.73,72.75,72.44,72.48,174220.0
2023-12-20 15:10:00,72.48,72.75,72.47,72.66,48785.0,72.48,72.75,72.47,72.66,48785.0
2023-12-20 15:20:00,72.66,72.68,72.35,72.38,41321.0,72.66,72.68,72.35,72.38,41321.0
2023-12-20 15:30:00,72.38,72.45,72.35,72.37,63368.0,72.38,72.45,72.35,72.37,63368.0
2023-12-20 15:40:00,72.36,72.45,72.28,72.34,113618.0,72.36,72.45,72.28,72.34,113618.0
2023-12-20 15:50:00,72.34,72.38,72.05,72.21,475359.0,72.34,72.38,72.05,72.21,475359.0
2023-12-21 09:30:00,72.7,72.78,72.28,72.53,47993.0,72.7,72.78,72.28,72.53,47993.0
2023-12-21 09:40:00,72.59,72.75,72.38,72.57,28003.0,72.59,72.75,72.38,72.57,28003.0
2023-12-21 09:50:00,72.56,72.65,72.52,72.62,41838.0,72.56,72.65,72.52,72.62,41838.0
2023-12-21 10:00:00,72.63,72.87,72.62,72.71,47940.0,72.63,72.87,72.62,72.71,47940.0
2023-12-21 10:10:00,72.7,72.74,72.55,72.71,44696.0,72.7,72.74,72.55,72.71,44696.0
2023-12-21 10:20:00,72.71,72.89,72.64,72.67,31052.0,72.71,72.89,72.64,72.67,31052.0
2023-12-21 10:30:00,72.67,72.75,72.61,72.73,30787.0,72.67,72.75,72.61,72.73,30787.0
2023-12-21 10:40:00,72.73,72.81,72.66,72.73,45350.0,72.73,72.81,72.66,72.73,45350.0
2023-12-21 10:50:00,72.74,72.74,72.61,72.7,33992.0,72.74,72.74,72.61,72.7,33992.0
2023-12-21 11:00:00,72.69,72.72,72.62,72.69,23669.0,72.69,72.72,72.62,72.69,23669.0
2023-12-21 11:10:00,72.7,72.84,72.7,72.75,27599.0,72.7,72.84,72.7,72.75,27599.0
2023-12-21 11:20:00,72.74,72.89,72.72,72.86,39167.0,72.74,72.89,72.72,72.86,39167.0
2023-12-21 11:30:00,72.85,72.91,72.76,72.85,37269.0,72.85,72.91,72.76,72.85,37269.0
2023-12-21 11:40:00,72.84,72.92,72.84,72.89,34051.0,72.84,72.92,72.84,72.89,34051.0
2023-12-21 11:50:00,72.89,72.9,72.8,72.81,19232.0,72.89,72.9,72.8,72.81,19232.0
2023-12-21 12:00:00,72.81,72.84,72.71,72.72,23814.0,72.81,72.84,72.71,72.72,23814.0
2023-12-21 12:10:00,72.72,72.76,72.66,72.74,27776.0,72.72,72.76,72.66,72.74,27776.0
2023-12-21 12:20:00,72.74,72.77,72.7,72.75,16960.0,72.74,72.77,72.7,72.75,16960.0
2023-12-21 12:30:00,72.75,72.8,72.72,72.76,21808.0,72.75,72.8,72.72,72.76,21808.0
2023-12-21 12:40:00,72.76,72.91,72.75,72.9,32517.0,72.76,72.91,72.75,72.9,32517.0
2023-12-21 12:50:00,72.89,72.9,72.83,72.87,15720.0,72.89,72.9,72.83,72.87,15720.0
2023-12-21 13:00:00,72.88,72.93,72.81,72.83,20714.0,72.88,72.93,72.81,72.83,20714.0
2023-12-21 13:10:00,72.83,72.88,72.77,72.77,17658.0,72.83,72.88,72.77,72.77,17658.0
2023-12-21 13:20:00,72.78,73.02,72.78,73.01,23670.0,72.78,73.02,72.78,73.01,23670.0
2023-12-21 13:30:00,73.02,73.04,72.9,72.92,23710.0,73.02,73.04,72.9,72.92,23710.0
2023-12-21 13:40:00,72.92,72.93,72.8,72.84,28289.0,72.92,72.93,72.8,72.84,28289.0
2023-12-21 13:50:00,72.84,72.89,72.82,72.87,19951.0,72.84,72.89,72.82,72.87,19951.0
2023-12-21 14:00:00,72.85,72.93,72.84,72.9,19614.0,72.85,72.93,72.84,72.9,19614.0
2023-12-21 14:10:00,72.9,72.95,72.83,72.87,29616.0,72.9,72.95,72.83,72.87,29616.0
2023-12-21 14:20:00,72.87,73.06,72.87,73.06,41790.0,72.87,73.06,72.87,73.06,41790.0
2023-12-21 14:30:00,73.05,73.15,73.01,73.01,58425.0,73.05,73.15,73.01,73.01,58425.0
2023-12-21 14:40:00,73.02,73.05,72.92,72.95,35892.0,73.02,73.05,72.92,72.95,35892.0
2023-12-21 14:50:00,72.96,73.03,72.95,73.03,36481.0,72.96,73.03,72.95,73.03,36481.0
2023-12-21 15:00:00,73.04,73.04,72.87,72.89,26817.0,73.04,73.04,72.87,72.89,26817.0
2023-12-21 15:10:00,72.89,72.96,72.87,72.95,27810.0,72.89,72.96,72.87,72.95,27810.0
2023-12-21 15:20:00,72.94,73.17,72.94,73.17,41558.0,72.94,73.17,72.94,73.17,41558.0
2023-12-21 15:30:00,73.17,73.27,73.09,73.24,83080.0,73.17,73.27,73.09,73.24,83080.0
2023-12-21 15:40:00,73.24,73.26,73.14,73.22,68868.0,73.24,73.26,73.14,73.22,68868.0
2023-12-21 15:50:00,73.23,73.46,73.17,73.41,454134.0,73.23,73.46,73.17,73.41,454134.0
2023-12-22 09:30:00,73.56,73.62,73.14,73.36,29568.0,73.56,73.62,73.14,73.36,29568.0
2023-12-22 09:40:00,73.36,73.42,72.98,73.13,26297.0,73.36,73.42,72.98,73.13,26297.0
2023-12-22 09:50:00,73.09,73.23,72.82,72.82,28362.0,73.09,73.23,72.82,72.82,28362.0
2023-12-22 10:00:00,72.82,73.16,72.74,73.05,41863.0,72.82,73.16,72.74,73.05,41863.0
2023-12-22 10:10:00,73.04,73.31,73.02,73.29,32492.0,73.04,73.31,73.02,73.29,32492.0
2023-12-22 10:20:00,73.28,73.42,73.23,73.31,22762.0,73.28,73.42,73.23,73.31,22762.0
2023-12-22 10:30:00,73.31,73.36,73.11,73.13,22138.0,73.31,73.36,73.11,73.13,22138.0
2023-12-22 10:40:00,73.15,73.15,72.96,72.98,54941.0,73.15,73.15,72.96,72.98,54941.0
2023-12-22 10:50:00,73.0,73.26,73.0,73.26,19397.0,73.0,73.26,73.0,73.26,19397.0
2023-12-22 11:00:00,73.23,73.24,73.07,73.12,19453.0,73.23,73.24,73.07,73.12,19453.0
2023-12-22 11:10:00,73.13,73.23,73.12,73.2,22731.0,73.13,73.23,73.12,73.2,22731.0
2023-12-22 11:20:00,73.2,73.28,73.2,73.22,17344.0,73.2,73.28,73.2,73.22,17344.0
2023-12-22 11:30:00,73.22,73.33,73.21,73.28,22501.0,73.22,73.33,73.21,73.28,22501.0
2023-12-22 11:40:00,73.29,73.31,73.19,73.21,14619.0,73.29,73.31,73.19,73.21,14619.0
2023-12-22 11:50:00,73.2,73.26,73.17,73.21,20094.0,73.2,73.26,73.17,73.21,20094.0
2023-12-22 12:00:00,73.22,73.33,73.18,73.29,41265.0,73.22,73.33,73.18,73.29,41265.0
2023-12-22 12:10:00,73.29,73.29,73.08,73.11,16764.0,73.29,73.29,73.08,73.11,16764.0
2023-12-22 12:20:00,73.11,73.18,73.04,73.09,22701.0,73.11,73.18,73.04,73.09,22701.0
2023-12-22 12:30:00,73.08,73.11,73.0,73.06,22917.0,73.08,73.11,73.0,73.06,22917.0
2023-12-22 12:40:00,73.08,73.23,73.08,73.22,15642.0,73.08,73.23,73.08,73.22,15642.0
2023-12-22 12:50:00,73.23,73.35,73.22,73.3,13576.0,73.23,73.35,73.22,73.3,13576.0
2023-12-22 13:00:00,73.31,73.33,73.23,73.24,11995.0,73.31,73.33,73.23,73.24,11995.0
2023-12-22 13:10:00,73.25,73.31,73.24,73.29,20603.0,73.25,73.31,73.24,73.29,20603.0
2023-12-22 13:20:00,73.3,73.34,73.18,73.2,20267.0,73.3,73.34,73.18,73.2,20267.0
2023-12-22 13:30:00,73.2,73.23,73.14,73.16,44312.0,73.2,73.23,73.14,73.16,44312.0
2023-12-22 13:40:00,73.16,73.23,73.11,73.22,17978.0,73.16,73.23,73.11,73.22,17978.0
2023-12-22 13:50:00,73.21,73.21,73.16,73.19,18199.0,73.21,73.21,73.16,73.19,18199.0
2023-12-22 14:00:00,73.19,73.19,73.06,73.12,18006.0,73.19,73.19,73.06,73.12,18006.0
2023-12-22 14:10:00,73.13,73.13,73.06,73.09,16693.0,73.13,73.13,73.06,73.09,16693.0
2023-12-22 14:20:00,73.09,73.14,72.97,72.99,14468.0,73.09,73.14,72.97,72.99,14468.0
2023-12-22 14:30:00,72.98,73.07,72.97,73.07,30092.0,72.98,73.07,72.97,73.07,30092.0
2023-12-22 14:40:00,73.08,73.23,73.07,73.22,21376.0,73.08,73.23,73.07,73.22,21376.0
2023-12-22 14:50:00,73.23,73.31,73.21,73.28,20858.0,73.23,73.31,73.21,73.28,20858.0
2023-12-22 15:00:00,73.28,73.41,73.27,73.41,29694.0,73.28,73.41,73.27,73.41,29694.0
2023-12-22 15:10:00,73.41,73.49,73.38,73.49,24176.0,73.41,73.49,73.38,73.49,24176.0
2023-12-22 15:20:00,73.48,73.55,73.46,73.53,35142.0,73.48,73.55,73.46,73.53,35142.0
2023-12-22 15:30:00,73.53,73.53,73.32,73.32,31712.0,73.53,73.53,73.32,73.32,31712.0
2023-12-22 15:40:00,73.3,73.31,73.16,73.19,53886.0,73.3,73.31,73.16,73.19,53886.0
2023-12-22 15:50:00,73.19,73.35,73.19,73.34,286343.0,73.19,73.35,73.19,73.34,286343.0
2023-12-26 09:30:00,73.17,73.36,73.09,73.28,19372.0,73.17,73.36,73.09,73.28,19372.0
2023-12-26 09:40:00,73.33,73.74,73.33,73.7,15209.0,73.33,73.74,73.33,73.7,15209.0
2023-12-26 09:50:00,73.66,73.66,73.46,73.55,13720.0,73.66,73.66,73.46,73.55,13720.0
2023-12-26 10:00:00,73.56,73.57,73.39,73.49,21429.0,73.56,73.57,73.39,73.49,21429.0
2023-12-26 10:10:00,73.5,73.59,73.46,73.58,15088.0,73.5,73.59,73.46,73.58,15088.0
2023-12-26 10:20:00,73.55,73.68,73.52,73.64,24098.0,73.55,73.68,73.52,73.64,24098.0
2023-12-26 10:30:00,73.63,73.77,73.62,73.7,22333.0,73.63,73.77,73.62,73.7,22333.0
2023-12-26 10:40:00,73.69,73.71,73.55,73.56,9400.0,73.69,73.71,73.55,73.56,9400.0
2023-12-26 10:50:00,73.55,73.62,73.55,73.56,9438.0,73.55,73.62,73.55,73.56,9438.0
2023-12-26 11:00:00,73.55,73.59,73.47,73.54,11826.0,73.55,73.59,73.47,73.54,11826.0
2023-12-26 11:10:00,73.55,73.62,73.47,73.54,20924.0,73.55,73.62,73.47,73.54,20924.0
2023-12-26 11:20:00,73.53,73.55,73.44,73.47,19030.0,73.53,73.55,73.44,73.47,19030.0
2023-12-26 11:30:00,73.49,73.53,73.46,73.49,17492.0,73.49,73.53,73.46,73.49,17492.0
2023-12-26 11:40:00,73.49,73.55,73.44,73.52,28898.0,73.49,73.55,73.44,73.52,28898.0
2023-12-26 11:50:00,73.52,73.52,73.44,73.51,14422.0,73.52,73.52,73.44,73.51,14422.0
2023-12-26 12:00:00,73.5,73.55,73.47,73.54,12741.0,73.5,73.55,73.47,73.54,12741.0
2023-12-26 12:10:00,73.52,73.57,73.51,73.52,12412.0,73.52,73.57,73.51,73.52,12412.0
2023-12-26 12:20:00,73.52,73.53,73.45,73.48,9975.0,73.52,73.53,73.45,73.48,9975.0
2023-12-26 12:30:00,73.5,73.52,73.42,73.42,8893.0,73.5,73.52,73.42,73.42,8893.0
2023-12-26 12:40:00,73.4,73.53,73.4,73.51,9822.0,73.4,73.53,73.4,73.51,9822.0
2023-12-26 12:50:00,73.5,73.5,73.45,73.49,8873.0,73.5,73.5,73.45,73.49,8873.0
2023-12-26 13:00:00,73.48,73.53,73.44,73.45,14291.0,73.48,73.53,73.44,73.45,14291.0
2023-12-26 13:10:00,73.47,73.49,73.44,73.45,7865.0,73.47,73.49,73.44,73.45,7865.0
2023-12-26 13:20:00,73.45,73.52,73.45,73.5,12731.0,73.45,73.52,73.45,73.5,12731.0
2023-12-26 13:30:00,73.51,73.52,73.45,73.52,7970.0,73.51,73.52,73.45,73.52,7970.0
2023-12-26 13:40:00,73.53,73.57,73.52,73.55,11763.0,73.53,73.57,73.52,73.55,11763.0
2023-12-26 13:50:00,73.55,73.57,73.52,73.57,10268.0,73.55,73.57,73.52,73.57,10268.0
2023-12-26 14:00:00,73.57,73.58,73.54,73.57,10540.0,73.57,73.58,73.54,73.57,10540.0
2023-12-26 14:10:00,73.56,73.58,73.52,73.58,8529.0,73.56,73.58,73.52,73.58,8529.0
2023-12-26 14:20:00,73.57,73.59,73.55,73.59,11320.0,73.57,73.59,73.55,73.59,11320.0
2023-12-26 14:30:00,73.59,73.65,73.59,73.64,19162.0,73.59,73.65,73.59,73.64,19162.0
2023-12-26 14:40:00,73.65,73.74,73.62,73.7,14125.0,73.65,73.74,73.62,73.7,14125.0
2023-12-26 14:50:00,73.68,73.81,73.66,73.77,22188.0,73.68,73.81,73.66,73.77,22188.0
2023-12-26 15:00:00,73.75,73.76,73.69,73.72,16122.0,73.75,73.76,73.69,73.72,16122.0
2023-12-26 15:10:00,73.72,73.77,73.72,73.77,17363.0,73.72,73.77,73.72,73.77,17363.0
2023-12-26 15:20:00,73.77,73.91,73.75,73.87,23691.0,73.77,73.91,73.75,73.87,23691.0
2023-12-26 15:30:00,73.86,73.87,73.68,73.69,25296.0,73.86,73.87,73.68,73.69,25296.0
2023-12-26 15:40:00,73.7,73.71,73.61,73.61,32514.0,73.7,73.71,73.61,73.61,32514.0
2023-12-26 15:50:00,73.61,73.69,73.48,73.65,242799.0,73.61,73.69,73.48,73.65,242799.0
2023-12-27 09:30:00,73.75,73.81,73.39,73.78,64103.0,73.75,73.81,73.39,73.78,64103.0
2023-12-27 09:40:00,73.75,73.8,73.36,73.42,8244.0,73.75,73.8,73.36,73.42,8244.0
2023-12-27 09:50:00,73.39,73.47,73.36,73.36,18345.0,73.39,73.47,73.36,73.36,18345.0
2023-12-27 10:00:00,73.36,73.44,73.29,73.39,13668.0,73.36,73.44,73.29,73.39,13668.0
2023-12-27 10:10:00,73.39,73.54,73.37,73.4,18991.0,73.39,73.54,73.37,73.4,18991.0
2023-12-27 10:20:00,73.4,73.41,73.26,73.27,10908.0,73.4,73.41,73.26,73.27,10908.0
2023-12-27 10:30:00,73.28,73.43,73.28,73.31,16293.0,73.28,73.43,73.28,73.31,16293.0
2023-12-27 10:40:00,73.33,73.38,73.25,73.36,27524.0,73.33,73.38,73.25,73.36,27524.0
2023-12-27 10:50:00,73.35,73.39,73.27,73.32,20974.0,73.35,73.39,73.27,73.32,20974.0
2023-12-27 11:00:00,73.34,73.5,73.32,73.5,27960.0,73.34,73.5,73.32,73.5,27960.0
2023-12-27 11:10:00,73.5,73.6,73.48,73.55,16454.0,73.5,73.6,73.48,73.55,16454.0
2023-12-27 11:20:00,73.56,73.57,73.48,73.52,9763.0,73.56,73.57,73.48,73.52,9763.0
2023-12-27 11:30:00,73.52,73.56,73.34,73.44,115010.0,73.52,73.56,73.34,73.44,115010.0
2023-12-27 11:40:00,73.46,73.46,73.35,73.42,14781.0,73.46,73.46,73.35,73.42,14781.0
2023-12-27 11:50:00,73.42,73.45,73.36,73.36,44385.0,73.42,73.45,73.36,73.36,44385.0
2023-12-27 12:00:00,73.37,73.42,73.35,73.38,9915.0,73.37,73.42,73.35,73.38,9915.0
2023-12-27 12:10:00,73.39,73.52,73.38,73.4,57493.0,73.39,73.52,73.38,73.4,57493.0
2023-12-27 12:20:00,73.4,73.4,73.26,73.27,11473.0,73.4,73.4,73.26,73.27,11473.0
2023-12-27 12:30:00,73.26,73.31,73.25,73.26,16425.0,73.26,73.31,73.25,73.26,16425.0
2023-12-27 12:40:00,73.25,73.35,73.21,73.28,42721.0,73.25,73.35,73.21,73.28,42721.0
2023-12-27 12:50:00,73.26,73.27,73.23,73.23,13682.0,73.26,73.27,73.23,73.23,13682.0
2023-12-27 13:00:00,73.25,73.35,73.25,73.34,20309.0,73.25,73.35,73.25,73.34,20309.0
2023-12-27 13:10:00,73.33,73.35,73.28,73.28,13470.0,73.33,73.35,73.28,73.28,13470.0
2023-12-27 13:20:00,73.27,73.32,73.23,73.26,7376.0,73.27,73.32,73.23,73.26,7376.0
2023-12-27 13:30:00,73.26,73.41,73.26,73.38,10030.0,73.26,73.41,73.26,73.38,10030.0
2023-12-27 13:40:00,73.39,73.47,73.38,73.46,8524.0,73.39,73.47,73.38,73.46,8524.0
2023-12-27 13:50:00,73.47,73.48,73.39,73.42,11902.0,73.47,73.48,73.39,73.42,11902.0
2023-12-27 14:00:00,73.42,73.43,73.21,73.21,50214.0,73.42,73.43,73.21,73.21,50214.0
2023-12-27 14:10:00,73.2,73.2,73.08,73.18,37581.0,73.2,73.2,73.08,73.18,37581.0
2023-12-27 14:20:00,73.18,73.42,73.17,73.31,16743.0,73.18,73.42,73.17,73.31,16743.0
2023-12-27 14:30:00,73.3,73.33,73.26,73.3,15520.0,73.3,73.33,73.26,73.3,15520.0
2023-12-27 14:40:00,73.29,73.34,73.25,73.32,18160.0,73.29,73.34,73.25,73.32,18160.0
2023-12-27 14:50:00,73.33,73.34,73.3,73.32,10827.0,73.33,73.34,73.3,73.32,10827.0
2023-12-27 15:00:00,73.32,73.34,73.24,73.29,35353.0,73.32,73.34,73.24,73.29,35353.0
2023-12-27 15:10:00,73.29,73.38,73.28,73.31,21664.0,73.29,73.38,73.28,73.31,21664.0
2023-12-27 15:20:00,73.31,73.31,73.23,73.27,20940.0,73.31,73.31,73.23,73.27,20940.0
2023-12-27 15:30:00,73.28,73.28,73.17,73.2,39761.0,73.28,73.28,73.17,73.2,39761.0
2023-12-27 15:40:00,73.19,73.2,72.98,73.0,82843.0,73.19,73.2,72.98,73.0,82843.0
2023-12-27 15:50:00,72.95,73.44,72.95,73.4,373245.0,72.95,73.44,72.95,73.4,373245.0
2023-12-28 09:30:00,73.52,73.95,73.45,73.71,32395.0,73.52,73.95,73.45,73.71,32395.0
2023-12-28 09:40:00,73.73,73.83,73.67,73.74,10238.0,73.73,73.83,73.67,73.74,10238.0
2023-12-28 09:50:00,73.75,73.94,73.72,73.8,52211.0,73.75,73.94,73.72,73.8,52211.0
2023-12-28 10:00:00,73.81,73.9,73.71,73.85,13650.0,73.81,73.9,73.71,73.85,13650.0
2023-12-28 10:10:00,73.85,73.92,73.81,73.82,13512.0,73.85,73.92,73.81,73.82,13512.0
2023-12-28 10:20:00,73.84,74.01,73.84,74.0,16226.0,73.84,74.01,73.84,74.0,16226.0
2023-12-28 10:30:00,74.01,74.06,73.96,73.99,21405.0,74.01,74.06,73.96,73.99,21405.0
2023-12-28 10:40:00,73.99,74.04,73.87,73.9,31812.0,73.99,74.04,73.87,73.9,31812.0
2023-12-28 10:50:00,73.91,74.06,73.87,74.06,33614.0,73.91,74.06,73.87,74.06,33614.0
2023-12-28 11:00:00,74.06,74.18,73.99,74.07,52329.0,74.06,74.18,73.99,74.07,52329.0
2023-12-28 11:10:00,74.07,74.09,73.88,73.94,160511.0,74.07,74.09,73.88,73.94,160511.0
2023-12-28 11:20:00,73.92,73.99,73.83,73.87,21750.0,73.92,73.99,73.83,73.87,21750.0
2023-12-28 11:30:00,73.86,73.99,73.75,73.8,18024.0,73.86,73.99,73.75,73.8,18024.0
2023-12-28 11:40:00,73.8,73.93,73.73,73.88,24870.0,73.8,73.93,73.73,73.88,24870.0
2023-12-28 11:50:00,73.88,73.99,73.87,73.95,10635.0,73.88,73.99,73.87,73.95,10635.0
2023-12-28 12:00:00,73.95,74.0,73.88,73.89,11999.0,73.95,74.0,73.88,73.89,11999.0
2023-12-28 12:10:00,73.87,73.97,73.85,73.88,14739.0,73.87,73.97,73.85,73.88,14739.0
2023-12-28 12:20:00,73.88,73.89,73.74,73.74,7848.0,73.88,73.89,73.74,73.74,7848.0
2023-12-28 12:30:00,73.75,73.85,73.73,73.84,13510.0,73.75,73.85,73.73,73.84,13510.0
2023-12-28 12:40:00,73.83,73.86,73.76,73.79,11120.0,73.83,73.86,73.76,73.79,11120.0
2023-12-28 12:50:00,73.8,73.89,73.8,73.81,10544.0,73.8,73.89,73.8,73.81,10544.0
2023-12-28 13:00:00,73.83,73.85,73.71,73.79,21516.0,73.83,73.85,73.71,73.79,21516.0
2023-12-28 13:10:00,73.8,73.97,73.8,73.96,24396.0,73.8,73.97,73.8,73.96,24396.0
2023-12-28 13:20:00,73.98,73.99,73.88,73.9,23366.0,73.98,73.99,73.88,73.9,23366.0
2023-12-28 13:30:00,73.91,73.94,73.84,73.92,15363.0,73.91,73.94,73.84,73.92,15363.0
2023-12-28 13:40:00,73.92,73.95,73.85,73.92,10145.0,73.92,73.95,73.85,73.92,10145.0
2023-12-28 13:50:00,73.91,73.94,73.87,73.9,8225.0,73.91,73.94,73.87,73.9,8225.0
2023-12-28 14:00:00,73.91,74.02,73.9,73.95,107019.0,73.91,74.02,73.9,73.95,107019.0
2023-12-28 14:10:00,73.96,74.0,73.93,73.93,30001.0,73.96,74.0,73.93,73.93,30001.0
2023-12-28 14:20:00,73.92,74.04,73.89,73.98,49528.0,73.92,74.04,73.89,73.98,49528.0
2023-12-28 14:30:00,73.98,74.06,73.95,73.97,16048.0,73.98,74.06,73.95,73.97,16048.0
2023-12-28 14:40:00,73.97,73.97,73.88,73.95,53837.0,73.97,73.97,73.88,73.95,53837.0
2023-12-28 14:50:00,73.95,73.99,73.89,73.95,18590.0,73.95,73.99,73.89,73.95,18590.0
2023-12-28 15:00:00,73.95,74.03,73.92,73.98,87181.0,73.95,74.03,73.92,73.98,87181.0
2023-12-28 15:10:00,73.99,74.05,73.96,74.03,26210.0,73.99,74.05,73.96,74.03,26210.0
2023-12-28 15:20:00,74.03,74.03,73.86,73.88,23513.0,74.03,74.03,73.86,73.88,23513.0
2023-12-28 15:30:00,73.89,73.91,73.84,73.9,39630.0,73.89,73.91,73.84,73.9,39630.0
2023-12-28 15:40:00,73.91,73.94,73.78,73.82,47115.0,73.91,73.94,73.78,73.82,47115.0
2023-12-28 15:50:00,73.81,73.9,73.65,73.89,374993.0,73.81,73.9,73.65,73.89,374993.0
2023-12-29 09:30:00,73.63,74.25,73.63,74.08,52014.0,73.63,74.25,73.63,74.08,52014.0
2023-12-29 09:40:00,74.11,74.14,73.73,73.73,10658.0,74.11,74.14,73.73,73.73,10658.0
2023-12-29 09:50:00,73.77,73.95,73.74,73.91,12876.0,73.77,73.95,73.74,73.91,12876.0
2023-12-29 10:00:00,73.96,74.09,73.94,73.97,12460.0,73.96,74.09,73.94,73.97,12460.0
2023-12-29 10:10:00,73.97,74.04,73.91,73.95,13060.0,73.97,74.04,73.91,73.95,13060.0
2023-12-29 10:20:00,73.95,74.17,73.95,74.12,28862.0,73.95,74.17,73.95,74.12,28862.0
2023-12-29 10:30:00,74.14,74.3,74.14,74.29,62905.0,74.14,74.3,74.14,74.29,62905.0
2023-12-29 10:40:00,74.28,74.45,74.15,74.43,61346.0,74.28,74.45,74.15,74.43,61346.0
2023-12-29 10:50:00,74.45,74.45,74.26,74.34,16316.0,74.45,74.45,74.26,74.34,16316.0
2023-12-29 11:00:00,74.35,74.58,74.33,74.51,41963.0,74.35,74.58,74.33,74.51,41963.0
2023-12-29 11:10:00,74.51,74.51,74.34,74.45,19084.0,74.51,74.51,74.34,74.45,19084.0
2023-12-29 11:20:00,74.45,74.45,74.23,74.23,16451.0,74.45,74.45,74.23,74.23,16451.0
2023-12-29 11:30:00,74.23,74.27,74.08,74.12,14127.0,74.23,74.27,74.08,74.12,14127.0
2023-12-29 11:40:00,74.11,74.28,74.11,74.12,24534.0,74.11,74.28,74.11,74.12,24534.0
2023-12-29 11:50:00,74.11,74.11,73.95,73.98,14142.0,74.11,74.11,73.95,73.98,14142.0
2023-12-29 12:00:00,73.98,74.02,73.93,73.95,12699.0,73.98,74.02,73.93,73.95,12699.0
2023-12-29 12:10:00,73.95,74.09,73.89,73.97,30899.0,73.95,74.09,73.89,73.97,30899.0
2023-12-29 12:20:00,73.98,74.03,73.91,74.03,13629.0,73.98,74.03,73.91,74.03,13629.0
2023-12-29 12:30:00,74.02,74.06,73.97,74.05,19717.0,74.02,74.06,73.97,74.05,19717.0
2023-12-29 12:40:00,74.04,74.15,74.0,74.06,12767.0,74.04,74.15,74.0,74.06,12767.0
2023-12-29 12:50:00,74.04,74.17,74.04,74.1,12853.0,74.04,74.17,74.04,74.1,12853.0
2023-12-29 13:00:00,74.1,74.18,74.07,74.1,18757.0,74.1,74.18,74.07,74.1,18757.0
2023-12-29 13:10:00,74.1,74.13,74.0,74.02,27774.0,74.1,74.13,74.0,74.02,27774.0
2023-12-29 13:20:00,74.01,74.08,74.0,74.08,18653.0,74.01,74.08,74.0,74.08,18653.0
2023-12-29 13:30:00,74.08,74.15,74.03,74.03,19181.0,74.08,74.15,74.03,74.03,19181.0
2023-12-29 13:40:00,74.02,74.1,74.0,74.04,22354.0,74.02,74.1,74.0,74.04,22354.0
2023-12-29 13:50:00,74.04,74.08,73.96,74.0,48628.0,74.04,74.08,73.96,74.0,48628.0
2023-12-29 14:00:00,74.0,74.09,73.99,74.01,17523.0,74.0,74.09,73.99,74.01,17523.0
2023-12-29 14:10:00,74.02,74.05,73.98,74.01,22702.0,74.02,74.05,73.98,74.01,22702.0
2023-12-29 14:20:00,74.02,74.1,74.01,74.07,16904.0,74.02,74.1,74.01,74.07,16904.0
2023-12-29 14:30:00,74.08,74.08,74.02,74.03,18391.0,74.08,74.08,74.02,74.03,18391.0
2023-12-29 14:40:00,74.02,74.12,73.99,74.09,21176.0,74.02,74.12,73.99,74.09,21176.0
2023-12-29 14:50:00,74.09,74.1,74.02,74.03,21880.0,74.09,74.1,74.02,74.03,21880.0
2023-12-29 15:00:00,74.02,74.09,74.0,74.08,17815.0,74.02,74.09,74.0,74.08,17815.0
2023-12-29 15:10:00,74.09,74.13,74.06,74.1,18479.0,74.09,74.13,74.06,74.1,18479.0
2023-12-29 15:20:00,74.09,74.19,74.07,74.17,19315.0,74.09,74.19,74.07,74.17,19315.0
2023-12-29 15:30:00,74.17,74.24,74.14,74.14,69821.0,74.17,74.24,74.14,74.14,69821.0
2023-12-29 15:40:00,74.15,74.19,73.97,74.03,86336.0,74.15,74.19,73.97,74.03,86336.0
2023-12-29 15:50:00,74.03,74.34,73.98,74.21,369324.0,74.03,74.34,73.98,74.21,369324.0
2024-01-02 09:30:00,75.0,75.61,75.0,75.4,105416.0,75.0,75.61,75.0,75.4,105416.0
2024-01-02 09:40:00,75.39,76.12,75.37,76.09,39074.0,75.39,76.12,75.37,76.09,39074.0
2024-01-02 09:50:00,76.07,76.16,75.85,76.11,69722.0,76.07,76.16,75.85,76.11,69722.0
2024-01-02 10:00:00,76.13,76.57,75.8,76.57,83054.0,76.13,76.57,75.8,76.57,83054.0
2024-01-02 10:10:00,76.56,76.65,76.45,76.58,49427.0,76.56,76.65,76.45,76.58,49427.0
2024-01-02 10:20:00,76.6,76.97,76.54,76.95,97599.0,76.6,76.97,76.54,76.95,97599.0
2024-01-02 10:30:00,76.95,77.21,76.9,77.18,65557.0,76.95,77.21,76.9,77.18,65557.0
2024-01-02 10:40:00,77.2,77.53,77.15,77.27,97897.0,77.2,77.53,77.15,77.27,97897.0
2024-01-02 10:50:00,77.26,77.41,77.17,77.38,38350.0,77.26,77.41,77.17,77.38,38350.0
2024-01-02 11:00:00,77.37,77.43,77.13,77.23,56499.0,77.37,77.43,77.13,77.23,56499.0
2024-01-02 11:10:00,77.22,77.27,76.88,76.88,36281.0,77.22,77.27,76.88,76.88,36281.0
2024-01-02 11:20:00,76.89,77.06,76.82,77.01,45188.0,76.89,77.06,76.82,77.01,45188.0
2024-01-02 11:30:00,76.99,76.99,76.73,76.73,58883.0,76.99,76.99,76.73,76.73,58883.0
2024-01-02 11:40:00,76.71,76.91,76.66,76.83,44441.0,76.71,76.91,76.66,76.83,44441.0
2024-01-02 11:50:00,76.84,76.99,76.76,76.87,18539.0,76.84,76.99,76.76,76.87,18539.0
2024-01-02 12:00:00,76.88,76.88,76.74,76.82,17176.0,76.88,76.88,76.74,76.82,17176.0
2024-01-02 12:10:00,76.84,76.91,76.78,76.91,18777.0,76.84,76.91,76.78,76.91,18777.0
2024-01-02 12:20:00,76.94,76.99,76.55,76.66,338390.0,76.94,76.99,76.55,76.66,338390.0
2024-01-02 12:30:00,76.68,76.92,76.68,76.82,50012.0,76.68,76.92,76.68,76.82,50012.0
2024-01-02 12:40:00,76.83,76.9,76.74,76.89,43964.0,76.83,76.9,76.74,76.89,43964.0
2024-01-02 12:50:00,76.89,76.9,76.84,76.86,31061.0,76.89,76.9,76.84,76.86,31061.0
2024-01-02 13:00:00,76.86,76.86,76.72,76.72,33287.0,76.86,76.86,76.72,76.72,33287.0
2024-01-02 13:10:00,76.72,76.72,76.54,76.68,22749.0,76.72,76.72,76.54,76.68,22749.0
2024-01-02 13:20:00,76.67,76.83,76.57,76.81,30129.0,76.67,76.83,76.57,76.81,30129.0
2024-01-02 13:30:00,76.82,76.84,76.72,76.84,34776.0,76.82,76.84,76.72,76.84,34776.0
2024-01-02 13:40:00,76.85,76.91,76.74,76.76,23856.0,76.85,76.91,76.74,76.76,23856.0
2024-01-02 13:50:00,76.77,76.81,76.65,76.69,69254.0,76.77,76.81,76.65,76.69,69254.0
2024-01-02 14:00:00,76.7,76.88,76.68,76.76,36259.0,76.7,76.88,76.68,76.76,36259.0
2024-01-02 14:10:00,76.77,76.84,76.71,76.74,27215.0,76.77,76.84,76.71,76.74,27215.0
2024-01-02 14:20:00,76.74,76.77,76.6,76.75,26223.0,76.74,76.77,76.6,76.75,26223.0
2024-01-02 14:30:00,76.76,76.81,76.63,76.69,21396.0,76.76,76.81,76.63,76.69,21396.0
2024-01-02 14:40:00,76.68,76.69,76.58,76.67,27823.0,76.68,76.69,76.58,76.67,27823.0
2024-01-02 14:50:00,76.67,76.74,76.61,76.7,36154.0,76.67,76.74,76.61,76.7,36154.0
2024-01-02 15:00:00,76.7,76.82,76.66,76.76,34828.0,76.7,76.82,76.66,76.76,34828.0
2024-01-02 15:10:00,76.77,76.83,76.72,76.8,44193.0,76.77,76.83,76.72,76.8,44193.0
2024-01-02 15:20:00,76.79,76.87,76.73,76.77,66438.0,76.79,76.87,76.73,76.77,66438.0
2024-01-02 15:30:00,76.76,76.84,76.7,76.81,37565.0,76.76,76.84,76.7,76.81,37565.0
2024-01-02 15:40:00,76.82,76.86,76.76,76.79,89970.0,76.82,76.86,76.76,76.79,89970.0
2024-01-02 15:50:00,76.79,76.94,76.66,76.84,397787.0,76.79,76.94,76.66,76.84,397787.0
2024-01-03 09:30:00,77.88,77.92,77.0,77.39,154474.0,77.88,77.92,77.0,77.39,154474.0
2024-01-03 09:40:00,77.43,77.66,76.84,76.95,57789.0,77.43,77.66,76.84,76.95,57789.0
2024-01-03 09:50:00,77.0,77.24,76.86,77.12,108258.0,77.0,77.24,76.86,77.12,108258.0
2024-01-03 10:00:00,77.18,77.39,76.87,76.9,78510.0,77.18,77.39,76.87,76.9,78510.0
2024-01-03 10:10:00,77.0,77.2,76.95,76.98,45740.0,77.0,77.2,76.95,76.98,45740.0
2024-01-03 10:20:00,77.01,77.15,76.84,76.89,54579.0,77.01,77.15,76.84,76.89,54579.0
2024-01-03 10:30:00,76.88,77.15,76.87,77.11,41201.0,76.88,77.15,76.87,77.11,41201.0
2024-01-03 10:40:00,77.11,77.11,76.89,77.05,57559.0,77.11,77.11,76.89,77.05,57559.0
2024-01-03 10:50:00,77.04,77.04,76.72,76.75,49534.0,77.04,77.04,76.72,76.75,49534.0
2024-01-03 11:00:00,76.77,77.09,76.52,76.92,139978.0,76.77,77.09,76.52,76.92,139978.0
2024-01-03 11:10:00,76.92,76.95,76.28,76.48,75400.0,76.92,76.95,76.28,76.48,75400.0
2024-01-03 11:20:00,76.5,76.97,76.48,76.93,31483.0,76.5,76.97,76.48,76.93,31483.0
2024-01-03 11:30:00,76.93,76.99,76.64,76.89,29808.0,76.93,76.99,76.64,76.89,29808.0
2024-01-03 11:40:00,76.9,76.97,76.83,76.97,49341.0,76.9,76.97,76.83,76.97,49341.0
2024-01-03 11:50:00,76.94,77.03,76.88,76.95,24363.0,76.94,77.03,76.88,76.95,24363.0
2024-01-03 12:00:00,76.95,77.07,76.86,76.87,56484.0,76.95,77.07,76.86,76.87,56484.0
2024-01-03 12:10:00,76.88,76.92,76.79,76.82,41839.0,76.88,76.92,76.79,76.82,41839.0
2024-01-03 12:20:00,76.81,76.93,76.73,76.93,27913.0,76.81,76.93,76.73,76.93,27913.0
2024-01-03 12:30:00,76.93,77.05,76.86,76.94,41142.0,76.93,77.05,76.86,76.94,41142.0
2024-01-03 12:40:00,76.95,76.97,76.86,76.93,35995.0,76.95,76.97,76.86,76.93,35995.0
2024-01-03 12:50:00,76.93,76.96,76.86,76.89,19979.0,76.93,76.96,76.86,76.89,19979.0
2024-01-03 13:00:00,76.9,76.96,76.86,76.93,21900.0,76.9,76.96,76.86,76.93,21900.0
2024-01-03 13:10:00,76.92,76.96,76.84,76.89,17993.0,76.92,76.96,76.84,76.89,17993.0
2024-01-03 13:20:00,76.9,76.91,76.79,76.81,15173.0,76.9,76.91,76.79,76.81,15173.0
2024-01-03 13:30:00,76.81,76.81,76.71,76.79,14255.0,76.81,76.81,76.71,76.79,14255.0
2024-01-03 13:40:00,76.79,76.9,76.79,76.88,26910.0,76.79,76.9,76.79,76.88,26910.0
2024-01-03 13:50:00,76.87,76.96,76.85,76.85,21455.0,76.87,76.96,76.85,76.85,21455.0
2024-01-03 14:00:00,76.8,76.93,76.75,76.93,27754.0,76.8,76.93,76.75,76.93,27754.0
2024-01-03 14:10:00,76.95,77.0,76.9,76.9,43856.0,76.95,77.0,76.9,76.9,43856.0
2024-01-03 14:20:00,76.9,77.05,76.9,77.0,99110.0,76.9,77.05,76.9,77.0,99110.0
2024-01-03 14:30:00,77.0,77.04,76.88,76.91,28019.0,77.0,77.04,76.88,76.91,28019.0
2024-01-03 14:40:00,76.89,76.92,76.78,76.81,27766.0,76.89,76.92,76.78,76.81,27766.0
2024-01-03 14:50:00,76.82,76.83,76.75,76.79,23331.0,76.82,76.83,76.75,76.79,23331.0
2024-01-03 15:00:00,76.78,76.78,76.64,76.72,23982.0,76.78,76.78,76.64,76.72,23982.0
2024-01-03 15:10:00,76.71,76.72,76.63,76.7,27534.0,76.71,76.72,76.63,76.7,27534.0
2024-01-03 15:20:00,76.7,76.71,76.58,76.65,37211.0,76.7,76.71,76.58,76.65,37211.0
2024-01-03 15:30:00,76.65,76.76,76.59,76.66,33450.0,76.65,76.76,76.59,76.66,33450.0
2024-01-03 15:40:00,76.66,76.7,76.6,76.69,81557.0,76.66,76.7,76.6,76.69,81557.0
2024-01-03 15:50:00,76.67,76.86,76.64,76.7,441890.0,76.67,76.86,76.64,76.7,441890.0
2024-01-04 09:30:00,77.04,77.33,76.78,76.95,89176.0,77.04,77.33,76.78,76.95,89176.0
2024-01-04 09:40:00,76.98,77.04,76.69,76.7,16175.0,76.98,77.04,76.69,76.7,16175.0
2024-01-04 09:50:00,76.72,76.99,76.67,76.98,26295.0,76.72,76.99,76.67,76.98,26295.0
2024-01-04 10:00:00,77.0,77.16,76.83,77.03,75417.0,77.0,77.16,76.83,77.03,75417.0
2024-01-04 10:10:00,77.03,77.15,76.76,76.92,32804.0,77.03,77.15,76.76,76.92,32804.0
2024-01-04 10:20:00,76.91,77.06,76.82,76.98,24307.0,76.91,77.06,76.82,76.98,24307.0
2024-01-04 10:30:00,76.96,77.05,76.92,77.0,44115.0,76.96,77.05,76.92,77.0,44115.0
2024-01-04 10:40:00,77.0,77.13,76.99,77.01,36467.0,77.0,77.13,76.99,77.01,36467.0
2024-01-04 10:50:00,77.01,77.16,76.92,77.15,23345.0,77.01,77.16,76.92,77.15,23345.0
2024-01-04 11:00:00,77.17,77.17,77.04,77.17,38197.0,77.17,77.17,77.04,77.17,38197.0
2024-01-04 11:10:00,77.17,77.47,77.16,77.41,65518.0,77.17,77.47,77.16,77.41,65518.0
2024-01-04 11:20:00,77.41,77.61,77.41,77.53,60801.0,77.41,77.61,77.41,77.53,60801.0
2024-01-04 11:30:00,77.55,77.63,77.35,77.4,38919.0,77.55,77.63,77.35,77.4,38919.0
2024-01-04 11:40:00,77.4,77.44,77.35,77.44,12968.0,77.4,77.44,77.35,77.44,12968.0
2024-01-04 11:50:00,77.45,77.5,77.37,77.42,14565.0,77.45,77.5,77.37,77.42,14565.0
2024-01-04 12:00:00,77.41,77.41,77.28,77.35,18744.0,77.41,77.41,77.28,77.35,18744.0
2024-01-04 12:10:00,77.35,77.36,77.22,77.29,18108.0,77.35,77.36,77.22,77.29,18108.0
2024-01-04 12:20:00,77.3,77.36,77.2,77.22,19859.0,77.3,77.36,77.2,77.22,19859.0
2024-01-04 12:30:00,77.21,77.22,77.13,77.22,15862.0,77.21,77.22,77.13,77.22,15862.0
2024-01-04 12:40:00,77.23,77.27,77.17,77.26,16508.0,77.23,77.27,77.17,77.26,16508.0
2024-01-04 12:50:00,77.26,77.26,77.16,77.17,36964.0,77.26,77.26,77.16,77.17,36964.0
2024-01-04 13:00:00,77.17,77.26,77.15,77.22,24640.0,77.17,77.26,77.15,77.22,24640.0
2024-01-04 13:10:00,77.23,77.28,77.18,77.19,15048.0,77.23,77.28,77.18,77.19,15048.0
2024-01-04 13:20:00,77.19,77.26,77.12,77.15,15164.0,77.19,77.26,77.12,77.15,15164.0
2024-01-04 13:30:00,77.15,77.17,77.08,77.15,21572.0,77.15,77.17,77.08,77.15,21572.0
2024-01-04 13:40:00,77.16,77.18,77.07,77.08,15456.0,77.16,77.18,77.07,77.08,15456.0
2024-01-04 13:50:00,77.09,77.17,77.06,77.15,60124.0,77.09,77.17,77.06,77.15,60124.0
2024-01-04 14:00:00,77.16,77.31,77.14,77.31,106568.0,77.16,77.31,77.14,77.31,106568.0
2024-01-04 14:10:00,77.31,77.39,77.14,77.14,36508.0,77.31,77.39,77.14,77.14,36508.0
2024-01-04 14:20:00,77.14,77.27,77.14,77.25,39385.0,77.14,77.27,77.14,77.25,39385.0
2024-01-04 14:30:00,77.25,77.31,77.24,77.24,22805.0,77.25,77.31,77.24,77.24,22805.0
2024-01-04 14:40:00,77.23,77.53,77.2,77.52,41439.0,77.23,77.53,77.2,77.52,41439.0
2024-01-04 14:50:00,77.52,77.56,77.49,77.56,49588.0,77.52,77.56,77.49,77.56,49588.0
2024-01-04 15:00:00,77.56,77.58,77.41,77.51,81352.0,77.56,77.58,77.41,77.51,81352.0
2024-01-04 15:10:00,77.52,77.52,77.32,77.41,65886.0,77.52,77.52,77.32,77.41,65886.0
2024-01-04 15:20:00,77.41,77.45,77.34,77.4,42564.0,77.41,77.45,77.34,77.4,42564.0
2024-01-04 15:30:00,77.39,77.39,77.13,77.16,73693.0,77.39,77.39,77.13,77.16,73693.0
2024-01-04 15:40:00,77.16,77.27,77.11,77.12,67491.0,77.16,77.27,77.11,77.12,67491.0
2024-01-04 15:50:00,77.1,77.26,77.03,77.2,249818.0,77.1,77.26,77.03,77.2,249818.0
2024-01-05 09:30:00,77.27,77.57,77.04,77.11,84143.0,77.27,77.57,77.04,77.11,84143.0
2024-01-05 09:40:00,77.06,77.26,77.0,77.04,45414.0,77.06,77.26,77.0,77.04,45414.0
2024-01-05 09:50:00,77.03,77.11,76.73,76.84,38939.0,77.03,77.11,76.73,76.84,38939.0
2024-01-05 10:00:00,76.88,77.21,76.8,77.08,57719.0,76.88,77.21,76.8,77.08,57719.0
2024-01-05 10:10:00,77.1,77.18,76.87,76.98,37875.0,77.1,77.18,76.87,76.98,37875.0
2024-01-05 10:20:00,77.0,77.13,76.92,77.01,58816.0,77.0,77.13,76.92,77.01,58816.0
2024-01-05 10:30:00,77.01,77.16,76.9,76.94,39727.0,77.01,77.16,76.9,76.94,39727.0
2024-01-05 10:40:00,76.92,77.26,76.92,77.25,35215.0,76.92,77.26,76.92,77.25,35215.0
2024-01-05 10:50:00,77.24,77.28,77.15,77.16,27013.0,77.24,77.28,77.15,77.16,27013.0
2024-01-05 11:00:00,77.16,77.24,77.02,77.12,24636.0,77.16,77.24,77.02,77.12,24636.0
2024-01-05 11:10:00,77.13,77.22,77.08,77.22,18671.0,77.13,77.22,77.08,77.22,18671.0
2024-01-05 11:20:00,77.23,77.29,77.14,77.15,17400.0,77.23,77.29,77.14,77.15,17400.0
2024-01-05 11:30:00,77.15,77.19,77.07,77.07,21283.0,77.15,77.19,77.07,77.07,21283.0
2024-01-05 11:40:00,77.07,77.23,77.06,77.18,15450.0,77.07,77.23,77.06,77.18,15450.0
2024-01-05 11:50:00,77.2,77.22,77.1,77.1,21338.0,77.2,77.22,77.1,77.1,21338.0
2024-01-05 12:00:00,77.11,77.28,77.1,77.16,17416.0,77.11,77.28,77.1,77.16,17416.0
2024-01-05 12:10:00,77.14,77.23,77.05,77.07,17148.0,77.14,77.23,77.05,77.07,17148.0
2024-01-05 12:20:00,77.08,77.22,77.05,77.05,20777.0,77.08,77.22,77.05,77.05,20777.0
2024-01-05 12:30:00,77.05,77.09,77.0,77.03,30882.0,77.05,77.09,77.0,77.03,30882.0
2024-01-05 12:40:00,77.03,77.09,77.0,77.08,13954.0,77.03,77.09,77.0,77.08,13954.0
2024-01-05 12:50:00,77.07,77.16,77.06,77.15,18811.0,77.07,77.16,77.06,77.15,18811.0
2024-01-05 13:00:00,77.15,77.15,77.05,77.09,42347.0,77.15,77.15,77.05,77.09,42347.0
2024-01-05 13:10:00,77.08,77.18,77.07,77.16,26623.0,77.08,77.18,77.07,77.16,26623.0
2024-01-05 13:20:00,77.18,77.36,77.17,77.32,35683.0,77.18,77.36,77.17,77.32,35683.0
2024-01-05 13:30:00,77.32,77.4,77.29,77.4,14101.0,77.32,77.4,77.29,77.4,14101.0
2024-01-05 13:40:00,77.44,77.51,77.39,77.51,19897.0,77.44,77.51,77.39,77.51,19897.0
2024-01-05 13:50:00,77.52,77.62,77.36,77.6,94089.0,77.52,77.62,77.36,77.6,94089.0
2024-01-05 14:00:00,77.61,77.61,77.48,77.48,55949.0,77.61,77.61,77.48,77.48,55949.0
2024-01-05 14:10:00,77.48,77.57,77.43,77.44,25375.0,77.48,77.57,77.43,77.44,25375.0
2024-01-05 14:20:00,77.44,77.52,77.43,77.48,30326.0,77.44,77.52,77.43,77.48,30326.0
2024-01-05 14:30:00,77.47,77.51,77.4,77.43,25036.0,77.47,77.51,77.4,77.43,25036.0
2024-01-05 14:40:00,77.43,77.48,77.42,77.45,29275.0,77.43,77.48,77.42,77.45,29275.0
2024-01-05 14:50:00,77.45,77.47,77.34,77.41,26802.0,77.45,77.47,77.34,77.41,26802.0
2024-01-05 15:00:00,77.4,77.52,77.37,77.5,26136.0,77.4,77.52,77.37,77.5,26136.0
2024-01-05 15:10:00,77.51,77.54,77.44,77.47,25790.0,77.51,77.54,77.44,77.47,25790.0
2024-01-05 15:20:00,77.47,77.49,77.4,77.44,30687.0,77.47,77.49,77.4,77.44,30687.0
2024-01-05 15:30:00,77.43,77.43,77.26,77.3,60358.0,77.43,77.43,77.26,77.3,60358.0
2024-01-05 15:40:00,77.3,77.5,77.3,77.49,54854.0,77.3,77.5,77.3,77.49,54854.0
2024-01-05 15:50:00,77.49,77.5,77.35,77.37,165934.0,77.49,77.5,77.35,77.37,165934.0
2024-01-08 09:30:00,77.59,77.78,77.45,77.45,29222.0,77.59,77.78,77.45,77.45,29222.0
2024-01-08 09:40:00,77.38,77.38,77.1,77.3,12339.0,77.38,77.38,77.1,77.3,12339.0
2024-01-08 09:50:00,77.31,77.5,77.17,77.5,9918.0,77.31,77.5,77.17,77.5,9918.0
2024-01-08 10:00:00,77.5,77.61,77.25,77.25,18559.0,77.5,77.61,77.25,77.25,18559.0
2024-01-08 10:10:00,77.27,77.47,77.19,77.34,9003.0,77.27,77.47,77.19,77.34,9003.0
2024-01-08 10:20:00,77.34,77.53,77.28,77.49,14241.0,77.34,77.53,77.28,77.49,14241.0
2024-01-08 10:30:00,77.46,77.66,77.43,77.52,9679.0,77.46,77.66,77.43,77.52,9679.0
2024-01-08 10:40:00,77.49,77.6,77.46,77.51,13982.0,77.49,77.6,77.46,77.51,13982.0
2024-01-08 10:50:00,77.5,77.51,76.65,76.84,105197.0,77.5,77.51,76.65,76.84,105197.0
2024-01-08 11:00:00,76.86,76.9,75.32,75.83,115242.0,76.86,76.9,75.32,75.83,115242.0
2024-01-08 11:10:00,75.77,76.28,75.76,76.15,45428.0,75.77,76.28,75.76,76.15,45428.0
2024-01-08 11:20:00,76.17,76.6,76.13,76.59,15540.0,76.17,76.6,76.13,76.59,15540.0
2024-01-08 11:30:00,76.6,76.64,76.5,76.61,21180.0,76.6,76.64,76.5,76.61,21180.0
2024-01-08 11:40:00,76.62,76.88,76.62,76.78,21152.0,76.62,76.88,76.62,76.78,21152.0
2024-01-08 11:50:00,76.78,76.99,76.78,76.89,25701.0,76.78,76.99,76.78,76.89,25701.0
2024-01-08 12:00:00,76.85,76.92,76.79,76.87,17229.0,76.85,76.92,76.79,76.87,17229.0
2024-01-08 12:10:00,76.86,76.9,76.81,76.9,10018.0,76.86,76.9,76.81,76.9,10018.0
2024-01-08 12:20:00,76.92,76.97,76.82,76.82,7799.0,76.92,76.97,76.82,76.82,7799.0
2024-01-08 12:30:00,76.79,76.88,76.77,76.86,2912.0,76.79,76.88,76.77,76.86,2912.0
2024-01-08 12:40:00,76.83,76.84,76.76,76.78,6319.0,76.83,76.84,76.76,76.78,6319.0
2024-01-08 12:50:00,76.76,76.86,76.69,76.72,5085.0,76.76,76.86,76.69,76.72,5085.0
2024-01-08 13:00:00,76.72,76.77,76.68,76.76,3204.0,76.72,76.77,76.68,76.76,3204.0
2024-01-08 13:10:00,76.74,76.74,76.63,76.71,13274.0,76.74,76.74,76.63,76.71,13274.0
2024-01-08 13:20:00,76.7,76.79,76.65,76.67,14543.0,76.7,76.79,76.65,76.67,14543.0
2024-01-08 13:30:00,76.63,76.67,76.57,76.6,5624.0,76.63,76.67,76.57,76.6,5624.0
2024-01-08 13:40:00,76.59,76.64,76.55,76.58,7787.0,76.59,76.64,76.55,76.58,7787.0
2024-01-08 13:50:00,76.56,76.56,76.45,76.55,11874.0,76.56,76.56,76.45,76.55,11874.0
2024-01-08 14:00:00,76.59,76.61,76.48,76.48,7089.0,76.59,76.61,76.48,76.48,7089.0
2024-01-08 14:10:00,76.49,76.66,76.49,76.65,13180.0,76.49,76.66,76.49,76.65,13180.0
2024-01-08 14:20:00,76.64,76.71,76.59,76.63,13047.0,76.64,76.71,76.59,76.63,13047.0
2024-01-08 14:30:00,76.62,76.72,76.5,76.54,11498.0,76.62,76.72,76.5,76.54,11498.0
2024-01-08 14:40:00,76.54,76.68,76.54,76.68,16337.0,76.54,76.68,76.54,76.68,16337.0
2024-01-08 14:50:00,76.68,76.74,76.63,76.68,14762.0,76.68,76.74,76.63,76.68,14762.0
2024-01-08 15:00:00,76.69,76.72,76.6,76.62,16539.0,76.69,76.72,76.6,76.62,16539.0
2024-01-08 15:10:00,76.62,76.69,76.5,76.53,43663.0,76.62,76.69,76.5,76.53,43663.0
2024-01-08 15:20:00,76.53,76.6,76.48,76.53,17959.0,76.53,76.6,76.48,76.53,17959.0
2024-01-08 15:30:00,76.53,76.67,76.47,76.67,23713.0,76.53,76.67,76.47,76.67,23713.0
2024-01-08 15:40:00,76.68,76.72,76.61,76.62,37413.0,76.68,76.72,76.61,76.62,37413.0
2024-01-08 15:50:00,76.61,76.79,76.61,76.76,207219.0,76.61,76.79,76.61,76.76,207219.0
2024-01-09 09:30:00,76.76,77.37,76.7,77.11,39223.0,76.76,77.37,76.7,77.11,39223.0
2024-01-09 09:40:00,77.11,77.14,76.82,77.06,16432.0,77.11,77.14,76.82,77.06,16432.0
2024-01-09 09:50:00,77.06,77.23,77.0,77.15,28447.0,77.06,77.23,77.0,77.15,28447.0
2024-01-09 10:00:00,77.18,77.45,77.17,77.3,53418.0,77.18,77.45,77.17,77.3,53418.0
2024-01-09 10:10:00,77.33,77.56,77.32,77.47,26043.0,77.33,77.56,77.32,77.47,26043.0
2024-01-09 10:20:00,77.44,77.47,77.25,77.38,28758.0,77.44,77.47,77.25,77.38,28758.0
2024-01-09 10:30:00,77.37,77.4,77.06,77.26,59108.0,77.37,77.4,77.06,77.26,59108.0
2024-01-09 10:40:00,77.23,77.39,77.15,77.39,20249.0,77.23,77.39,77.15,77.39,20249.0
2024-01-09 10:50:00,77.4,77.42,77.26,77.33,20359.0,77.4,77.42,77.26,77.33,20359.0
2024-01-09 11:00:00,77.32,77.38,77.25,77.28,14848.0,77.32,77.38,77.25,77.28,14848.0
2024-01-09 11:10:00,77.26,77.35,77.17,77.29,9755.0,77.26,77.35,77.17,77.29,9755.0
2024-01-09 11:20:00,77.29,77.32,77.23,77.29,12377.0,77.29,77.32,77.23,77.29,12377.0
2024-01-09 11:30:00,77.28,77.28,77.11,77.12,12182.0,77.28,77.28,77.11,77.12,12182.0
2024-01-09 11:40:00,77.14,77.28,77.09,77.12,12074.0,77.14,77.28,77.09,77.12,12074.0
2024-01-09 11:50:00,77.1,77.12,77.01,77.02,40088.0,77.1,77.12,77.01,77.02,40088.0
2024-01-09 12:00:00,77.04,77.3,76.99,77.25,21276.0,77.04,77.3,76.99,77.25,21276.0
2024-01-09 12:10:00,77.2,77.37,77.18,77.32,22498.0,77.2,77.37,77.18,77.32,22498.0
2024-01-09 12:20:00,77.34,77.47,77.33,77.42,19403.0,77.34,77.47,77.33,77.42,19403.0
2024-01-09 12:30:00,77.46,77.73,77.44,77.62,41956.0,77.46,77.73,77.44,77.62,41956.0
2024-01-09 12:40:00,77.67,77.69,77.52,77.57,16344.0,77.67,77.69,77.52,77.57,16344.0
2024-01-09 12:50:00,77.57,77.59,77.39,77.53,115919.0,77.57,77.59,77.39,77.53,115919.0
2024-01-09 13:00:00,77.51,77.55,77.41,77.5,28294.0,77.51,77.55,77.41,77.5,28294.0
2024-01-09 13:10:00,77.48,77.61,77.48,77.56,24127.0,77.48,77.61,77.48,77.56,24127.0
2024-01-09 13:20:00,77.54,77.54,77.42,77.48,21902.0,77.54,77.54,77.42,77.48,21902.0
2024-01-09 13:30:00,77.47,77.49,77.38,77.41,12403.0,77.47,77.49,77.38,77.41,12403.0
2024-01-09 13:40:00,77.41,77.49,77.39,77.41,12231.0,77.41,77.49,77.39,77.41,12231.0
2024-01-09 13:50:00,77.41,77.6,77.41,77.59,17921.0,77.41,77.6,77.41,77.59,17921.0
2024-01-09 14:00:00,77.6,77.68,77.57,77.65,32267.0,77.6,77.68,77.57,77.65,32267.0
2024-01-09 14:10:00,77.65,77.79,77.62,77.76,23404.0,77.65,77.79,77.62,77.76,23404.0
2024-01-09 14:20:00,77.76,77.77,77.67,77.7,22431.0,77.76,77.77,77.67,77.7,22431.0
2024-01-09 14:30:00,77.69,77.72,77.59,77.61,17191.0,77.69,77.72,77.59,77.61,17191.0
2024-01-09 14:40:00,77.6,77.64,77.55,77.64,17742.0,77.6,77.64,77.55,77.64,17742.0
2024-01-09 14:50:00,77.61,77.75,77.6,77.7,22149.0,77.61,77.75,77.6,77.7,22149.0
2024-01-09 15:00:00,77.71,77.75,77.62,77.67,30464.0,77.71,77.75,77.62,77.67,30464.0
2024-01-09 15:10:00,77.69,77.77,77.66,77.74,28120.0,77.69,77.77,77.66,77.74,28120.0
2024-01-09 15:20:00,77.74,77.81,77.69,77.71,35588.0,77.74,77.81,77.69,77.71,35588.0
2024-01-09 15:30:00,77.69,77.89,77.64,77.89,46205.0,77.69,77.89,77.64,77.89,46205.0
2024-01-09 15:40:00,77.92,77.98,77.86,77.96,48179.0,77.92,77.98,77.86,77.96,48179.0
2024-01-09 15:50:00,77.94,78.08,77.91,78.0,261949.0,77.94,78.08,77.91,78.0,261949.0
2024-01-10 09:30:00,77.68,78.08,77.51,78.05,29728.0,77.68,78.08,77.51,78.05,29728.0
2024-01-10 09:40:00,78.09,78.2,77.94,77.94,14331.0,78.09,78.2,77.94,77.94,14331.0
2024-01-10 09:50:00,77.95,78.33,77.9,78.16,37365.0,77.95,78.33,77.9,78.16,37365.0
2024-01-10 10:00:00,78.13,78.36,78.01,78.22,125425.0,78.13,78.36,78.01,78.22,125425.0
2024-01-10 10:10:00,78.18,78.23,78.07,78.09,32282.0,78.18,78.23,78.07,78.09,32282.0
2024-01-10 10:20:00,78.06,78.21,77.99,78.11,45469.0,78.06,78.21,77.99,78.11,45469.0
2024-01-10 10:30:00,78.13,78.17,77.89,78.06,57667.0,78.13,78.17,77.89,78.06,57667.0
2024-01-10 10:40:00,78.07,78.14,77.8,77.95,68061.0,78.07,78.14,77.8,77.95,68061.0
2024-01-10 10:50:00,77.92,77.99,77.82,77.95,26804.0,77.92,77.99,77.82,77.95,26804.0
2024-01-10 11:00:00,77.95,77.95,77.64,77.74,34363.0,77.95,77.95,77.64,77.74,34363.0
2024-01-10 11:10:00,77.77,77.97,77.71,77.97,37481.0,77.77,77.97,77.71,77.97,37481.0
2024-01-10 11:20:00,77.93,78.07,77.81,77.84,36659.0,77.93,78.07,77.81,77.84,36659.0
2024-01-10 11:30:00,77.83,78.17,77.83,78.07,35271.0,77.83,78.17,77.83,78.07,35271.0
2024-01-10 11:40:00,78.07,78.15,78.02,78.03,15948.0,78.07,78.15,78.02,78.03,15948.0
2024-01-10 11:50:00,78.03,78.09,77.96,78.08,16864.0,78.03,78.09,77.96,78.08,16864.0
2024-01-10 12:00:00,78.08,78.2,78.06,78.13,51624.0,78.08,78.2,78.06,78.13,51624.0
2024-01-10 12:10:00,78.1,78.13,78.02,78.08,41412.0,78.1,78.13,78.02,78.08,41412.0
2024-01-10 12:20:00,78.09,78.22,78.09,78.19,31630.0,78.09,78.22,78.09,78.19,31630.0
2024-01-10 12:30:00,78.19,78.22,78.15,78.15,25267.0,78.19,78.22,78.15,78.15,25267.0
2024-01-10 12:40:00,78.15,78.21,78.09,78.2,25081.0,78.15,78.21,78.09,78.2,25081.0
2024-01-10 12:50:00,78.22,78.27,78.18,78.22,15997.0,78.22,78.27,78.18,78.22,15997.0
2024-01-10 13:00:00,78.21,78.29,78.19,78.25,31077.0,78.21,78.29,78.19,78.25,31077.0
2024-01-10 13:10:00,78.26,78.27,78.15,78.2,29734.0,78.26,78.27,78.15,78.2,29734.0
2024-01-10 13:20:00,78.2,78.26,78.19,78.2,14233.0,78.2,78.26,78.19,78.2,14233.0
2024-01-10 13:30:00,78.2,78.23,78.16,78.18,28913.0,78.2,78.23,78.16,78.18,28913.0
2024-01-10 13:40:00,78.19,78.28,78.15,78.23,18704.0,78.19,78.28,78.15,78.23,18704.0
2024-01-10 13:50:00,78.23,78.23,77.98,78.17,16793.0,78.23,78.23,77.98,78.17,16793.0
2024-01-10 14:00:00,78.17,78.23,78.09,78.11,23726.0,78.17,78.23,78.09,78.11,23726.0
2024-01-10 14:10:00,78.11,78.22,78.04,78.2,17978.0,78.11,78.22,78.04,78.2,17978.0
2024-01-10 14:20:00,78.2,78.28,78.16,78.24,36890.0,78.2,78.28,78.16,78.24,36890.0
2024-01-10 14:30:00,78.25,78.29,78.23,78.24,32919.0,78.25,78.29,78.23,78.24,32919.0
2024-01-10 14:40:00,78.22,78.22,78.13,78.17,26696.0,78.22,78.22,78.13,78.17,26696.0
2024-01-10 14:50:00,78.16,78.23,78.13,78.14,18990.0,78.16,78.23,78.13,78.14,18990.0
2024-01-10 15:00:00,78.14,78.14,77.96,77.98,23425.0,78.14,78.14,77.96,77.98,23425.0
2024-01-10 15:10:00,77.97,78.08,77.94,78.07,50046.0,77.97,78.08,77.94,78.07,50046.0
2024-01-10 15:20:00,78.08,78.13,78.04,78.09,56306.0,78.08,78.13,78.04,78.09,56306.0
2024-01-10 15:30:00,78.09,78.23,78.04,78.15,50655.0,78.09,78.23,78.04,78.15,50655.0
2024-01-10 15:40:00,78.16,78.21,78.07,78.08,62318.0,78.16,78.21,78.07,78.08,62318.0
2024-01-10 15:50:00,78.1,78.47,78.07,78.41,236208.0,78.1,78.47,78.07,78.41,236208.0
2024-01-11 09:30:00,78.42,78.48,77.94,78.13,39623.0,78.42,78.48,77.94,78.13,39623.0
2024-01-11 09:40:00,78.14,78.34,78.03,78.28,26528.0,78.14,78.34,78.03,78.28,26528.0
2024-01-11 09:50:00,78.3,78.47,78.28,78.47,25770.0,78.3,78.47,78.28,78.47,25770.0
2024-01-11 10:00:00,78.45,78.65,78.41,78.41,121997.0,78.45,78.65,78.41,78.41,121997.0
2024-01-11 10:10:00,78.42,78.5,78.15,78.21,25741.0,78.42,78.5,78.15,78.21,25741.0
2024-01-11 10:20:00,78.21,78.46,78.18,78.35,19256.0,78.21,78.46,78.18,78.35,19256.0
2024-01-11 10:30:00,78.37,78.59,78.33,78.59,37307.0,78.37,78.59,78.33,78.59,37307.0
2024-01-11 10:40:00,78.6,78.75,78.58,78.66,54271.0,78.6,78.75,78.58,78.66,54271.0
2024-01-11 10:50:00,78.64,78.88,78.61,78.76,62732.0,78.64,78.88,78.61,78.76,62732.0
2024-01-11 11:00:00,78.76,79.0,78.76,78.97,82834.0,78.76,79.0,78.76,78.97,82834.0
2024-01-11 11:10:00,78.97,79.14,78.97,79.12,107378.0,78.97,79.14,78.97,79.12,107378.0
2024-01-11 11:20:00,79.11,79.36,79.08,79.31,118299.0,79.11,79.36,79.08,79.31,118299.0
2024-01-11 11:30:00,79.29,79.43,79.17,79.2,134196.0,79.29,79.43,79.17,79.2,134196.0
2024-01-11 11:40:00,79.22,79.41,79.18,79.36,51790.0,79.22,79.41,79.18,79.36,51790.0
2024-01-11 11:50:00,79.37,79.42,79.11,79.17,98065.0,79.37,79.42,79.11,79.17,98065.0
2024-01-11 12:00:00,79.17,79.34,79.17,79.26,73675.0,79.17,79.34,79.17,79.26,73675.0
2024-01-11 12:10:00,79.27,79.4,79.2,79.22,51704.0,79.27,79.4,79.2,79.22,51704.0
2024-01-11 12:20:00,79.22,79.29,79.13,79.2,36612.0,79.22,79.29,79.13,79.2,36612.0
2024-01-11 12:30:00,79.2,79.28,79.17,79.25,29199.0,79.2,79.28,79.17,79.25,29199.0
2024-01-11 12:40:00,79.24,79.34,79.2,79.3,27682.0,79.24,79.34,79.2,79.3,27682.0
2024-01-11 12:50:00,79.29,79.34,79.2,79.27,35387.0,79.29,79.34,79.2,79.27,35387.0
2024-01-11 13:00:00,79.28,79.31,79.21,79.3,33894.0,79.28,79.31,79.21,79.3,33894.0
2024-01-11 13:10:00,79.3,79.33,79.25,79.29,28910.0,79.3,79.33,79.25,79.29,28910.0
2024-01-11 13:20:00,79.29,79.39,79.28,79.39,28325.0,79.29,79.39,79.28,79.39,28325.0
2024-01-11 13:30:00,79.38,79.4,79.33,79.36,24960.0,79.38,79.4,79.33,79.36,24960.0
2024-01-11 13:40:00,79.36,79.42,79.35,79.41,26803.0,79.36,79.42,79.35,79.41,26803.0
2024-01-11 13:50:00,79.41,79.5,79.38,79.45,42215.0,79.41,79.5,79.38,79.45,42215.0
2024-01-11 14:00:00,79.46,79.58,79.4,79.53,88004.0,79.46,79.58,79.4,79.53,88004.0
2024-01-11 14:10:00,79.52,79.7,79.52,79.69,62997.0,79.52,79.7,79.52,79.69,62997.0
2024-01-11 14:20:00,79.68,79.74,79.55,79.59,37607.0,79.68,79.74,79.55,79.59,37607.0
2024-01-11 14:30:00,79.58,79.69,79.58,79.64,25655.0,79.58,79.69,79.58,79.64,25655.0
2024-01-11 14:40:00,79.63,79.76,79.58,79.75,32303.0,79.63,79.76,79.58,79.75,32303.0
2024-01-11 14:50:00,79.76,79.83,79.76,79.79,47974.0,79.76,79.83,79.76,79.79,47974.0
2024-01-11 15:00:00,79.8,79.82,79.63,79.64,40938.0,79.8,79.82,79.63,79.64,40938.0
2024-01-11 15:10:00,79.62,79.62,79.36,79.39,57601.0,79.62,79.62,79.36,79.39,57601.0
2024-01-11 15:20:00,79.4,79.49,79.38,79.43,60492.0,79.4,79.49,79.38,79.43,60492.0
2024-01-11 15:30:00,79.42,79.52,79.34,79.42,77251.0,79.42,79.52,79.34,79.42,77251.0
2024-01-11 15:40:00,79.42,79.65,79.41,79.64,69383.0,79.42,79.65,79.41,79.64,69383.0
2024-01-11 15:50:00,79.62,79.66,79.46,79.46,325713.0,79.62,79.66,79.46,79.46,325713.0
2024-01-12 09:30:00,77.38,78.24,76.61,77.76,106393.0,77.38,78.24,76.61,77.76,106393.0
2024-01-12 09:40:00,77.74,78.06,77.54,78.01,49492.0,77.74,78.06,77.54,78.01,49492.0
2024-01-12 09:50:00,77.97,78.31,77.97,78.3,62070.0,77.97,78.31,77.97,78.3,62070.0
2024-01-12 10:00:00,78.3,78.4,77.87,77.99,64868.0,78.3,78.4,77.87,77.99,64868.0
2024-01-12 10:10:00,78.0,78.18,77.93,78.09,32408.0,78.0,78.18,77.93,78.09,32408.0
2024-01-12 10:20:00,78.11,78.26,77.99,78.01,41886.0,78.11,78.26,77.99,78.01,41886.0
2024-01-12 10:30:00,77.99,78.06,77.89,78.04,45513.0,77.99,78.06,77.89,78.04,45513.0
2024-01-12 10:40:00,78.05,78.4,77.97,78.36,71691.0,78.05,78.4,77.97,78.36,71691.0
2024-01-12 10:50:00,78.39,78.41,77.96,78.05,37614.0,78.39,78.41,77.96,78.05,37614.0
2024-01-12 11:00:00,78.05,78.3,78.04,78.25,29441.0,78.05,78.3,78.04,78.25,29441.0
2024-01-12 11:10:00,78.26,78.3,78.17,78.3,33433.0,78.26,78.3,78.17,78.3,33433.0
2024-01-12 11:20:00,78.29,78.64,78.28,78.58,99520.0,78.29,78.64,78.28,78.58,99520.0
2024-01-12 11:30:00,78.58,78.74,78.32,78.39,112328.0,78.58,78.74,78.32,78.39,112328.0
2024-01-12 11:40:00,78.38,78.46,78.24,78.42,57855.0,78.38,78.46,78.24,78.42,57855.0
2024-01-12 11:50:00,78.42,78.58,78.42,78.57,18354.0,78.42,78.58,78.42,78.57,18354.0
2024-01-12 12:00:00,78.59,78.72,78.52,78.71,20482.0,78.59,78.72,78.52,78.71,20482.0
2024-01-12 12:10:00,78.72,78.86,78.72,78.84,22530.0,78.72,78.86,78.72,78.84,22530.0
2024-01-12 12:20:00,78.86,78.98,78.84,78.88,31220.0,78.86,78.98,78.84,78.88,31220.0
2024-01-12 12:30:00,78.89,78.99,78.89,78.94,25559.0,78.89,78.99,78.89,78.94,25559.0
2024-01-12 12:40:00,78.95,78.98,78.85,78.87,35621.0,78.95,78.98,78.85,78.87,35621.0
2024-01-12 12:50:00,78.87,78.94,78.78,78.88,27514.0,78.87,78.94,78.78,78.88,27514.0
2024-01-12 13:00:00,78.88,78.95,78.79,78.79,54469.0,78.88,78.95,78.79,78.79,54469.0
2024-01-12 13:10:00,78.8,78.88,78.79,78.8,20615.0,78.8,78.88,78.79,78.8,20615.0
2024-01-12 13:20:00,78.79,78.89,78.72,78.76,21615.0,78.79,78.89,78.72,78.76,21615.0
2024-01-12 13:30:00,78.77,78.92,78.75,78.91,17977.0,78.77,78.92,78.75,78.91,17977.0
2024-01-12 13:40:00,78.91,78.96,78.86,78.87,17641.0,78.91,78.96,78.86,78.87,17641.0
2024-01-12 13:50:00,78.87,79.0,78.8,78.96,22125.0,78.87,79.0,78.8,78.96,22125.0
2024-01-12 14:00:00,78.96,78.96,78.8,78.81,31387.0,78.96,78.96,78.8,78.81,31387.0
2024-01-12 14:10:00,78.8,78.9,78.75,78.88,22169.0,78.8,78.9,78.75,78.88,22169.0
2024-01-12 14:20:00,78.89,78.95,78.85,78.91,24715.0,78.89,78.95,78.85,78.91,24715.0
2024-01-12 14:30:00,78.92,78.93,78.83,78.92,24759.0,78.92,78.93,78.83,78.92,24759.0
2024-01-12 14:40:00,78.92,78.94,78.8,78.81,22567.0,78.92,78.94,78.8,78.81,22567.0
2024-01-12 14:50:00,78.8,78.86,78.78,78.81,21675.0,78.8,78.86,78.78,78.81,21675.0
2024-01-12 15:00:00,78.81,78.88,78.78,78.8,22737.0,78.81,78.88,78.78,78.8,22737.0
2024-01-12 15:10:00,78.8,78.89,78.72,78.74,40765.0,78.8,78.89,78.72,78.74,40765.0
2024-01-12 15:20:00,78.74,78.75,78.66,78.71,50438.0,78.74,78.75,78.66,78.71,50438.0
2024-01-12 15:30:00,78.71,78.71,78.64,78.65,41326.0,78.71,78.71,78.64,78.65,41326.0
2024-01-12 15:40:00,78.64,78.64,78.54,78.59,45671.0,78.64,78.64,78.54,78.59,45671.0
2024-01-12 15:50:00,78.59,78.84,78.56,78.81,274498.0,78.59,78.84,78.56,78.81,274498.0
2024-01-16 09:30:00,79.14,79.31,78.69,78.87,42730.0,79.14,79.31,78.69,78.87,42730.0
2024-01-16 09:40:00,78.85,79.19,78.77,78.96,19294.0,78.85,79.19,78.77,78.96,19294.0
2024-01-16 09:50:00,78.96,79.07,78.57,78.68,52890.0,78.96,79.07,78.57,78.68,52890.0
2024-01-16 10:00:00,78.67,78.73,78.49,78.58,58034.0,78.67,78.73,78.49,78.58,58034.0
2024-01-16 10:10:00,78.59,78.93,78.57,78.92,38320.0,78.59,78.93,78.57,78.92,38320.0
2024-01-16 10:20:00,78.95,79.02,78.68,78.77,38344.0,78.95,79.02,78.68,78.77,38344.0
2024-01-16 10:30:00,78.79,78.84,78.57,78.63,30157.0,78.79,78.84,78.57,78.63,30157.0
2024-01-16 10:40:00,78.64,78.76,78.59,78.75,19918.0,78.64,78.76,78.59,78.75,19918.0
2024-01-16 10:50:00,78.73,78.81,78.64,78.74,47755.0,78.73,78.81,78.64,78.74,47755.0
2024-01-16 11:00:00,78.75,78.78,78.57,78.77,29459.0,78.75,78.78,78.57,78.77,29459.0
2024-01-16 11:10:00,78.78,78.84,78.62,78.64,30070.0,78.78,78.84,78.62,78.64,30070.0
2024-01-16 11:20:00,78.64,78.74,78.58,78.62,21985.0,78.64,78.74,78.58,78.62,21985.0
2024-01-16 11:30:00,78.61,78.72,78.52,78.66,19413.0,78.61,78.72,78.52,78.66,19413.0
2024-01-16 11:40:00,78.67,78.73,78.59,78.7,18995.0,78.67,78.73,78.59,78.7,18995.0
2024-01-16 11:50:00,78.71,78.75,78.67,78.68,25847.0,78.71,78.75,78.67,78.68,25847.0
2024-01-16 12:00:00,78.69,78.7,78.55,78.67,20630.0,78.69,78.7,78.55,78.67,20630.0
2024-01-16 12:10:00,78.65,78.67,78.55,78.55,27345.0,78.65,78.67,78.55,78.55,27345.0
2024-01-16 12:20:00,78.55,78.65,78.51,78.58,19600.0,78.55,78.65,78.51,78.58,19600.0
2024-01-16 12:30:00,78.58,78.61,78.51,78.6,24494.0,78.58,78.61,78.51,78.6,24494.0
2024-01-16 12:40:00,78.6,78.66,78.53,78.54,15181.0,78.6,78.66,78.53,78.54,15181.0
2024-01-16 12:50:00,78.54,78.58,78.5,78.54,18109.0,78.54,78.58,78.5,78.54,18109.0
2024-01-16 13:00:00,78.53,78.69,78.53,78.54,14368.0,78.53,78.69,78.53,78.54,14368.0
2024-01-16 13:10:00,78.53,78.63,78.5,78.59,16615.0,78.53,78.63,78.5,78.59,16615.0
2024-01-16 13:20:00,78.58,78.69,78.56,78.67,15368.0,78.58,78.69,78.56,78.67,15368.0
2024-01-16 13:30:00,78.69,78.7,78.59,78.61,17152.0,78.69,78.7,78.59,78.61,17152.0
2024-01-16 13:40:00,78.58,78.58,78.51,78.52,14076.0,78.58,78.58,78.51,78.52,14076.0
2024-01-16 13:50:00,78.53,78.59,78.49,78.58,13964.0,78.53,78.59,78.49,78.58,13964.0
2024-01-16 14:00:00,78.57,78.6,78.5,78.52,21737.0,78.57,78.6,78.5,78.52,21737.0
2024-01-16 14:10:00,78.53,78.58,78.52,78.53,18849.0,78.53,78.58,78.52,78.53,18849.0
2024-01-16 14:20:00,78.52,78.57,78.5,78.55,20958.0,78.52,78.57,78.5,78.55,20958.0
2024-01-16 14:30:00,78.55,78.55,78.49,78.51,21835.0,78.55,78.55,78.49,78.51,21835.0
2024-01-16 14:40:00,78.52,78.59,78.42,78.57,26393.0,78.52,78.59,78.42,78.57,26393.0
2024-01-16 14:50:00,78.57,78.71,78.57,78.67,28260.0,78.57,78.71,78.57,78.67,28260.0
2024-01-16 15:00:00,78.67,78.67,78.6,78.64,33438.0,78.67,78.67,78.6,78.64,33438.0
2024-01-16 15:10:00,78.64,78.72,78.58,78.68,147622.0,78.64,78.72,78.58,78.68,147622.0
2024-01-16 15:20:00,78.67,78.71,78.61,78.63,35326.0,78.67,78.71,78.61,78.63,35326.0
2024-01-16 15:30:00,78.62,78.66,78.54,78.57,59541.0,78.62,78.66,78.54,78.57,59541.0
2024-01-16 15:40:00,78.58,78.67,78.54,78.56,112984.0,78.58,78.67,78.54,78.56,112984.0
2024-01-16 15:50:00,78.56,78.76,78.48,78.72,310069.0,78.56,78.76,78.48,78.72,310069.0
2024-01-17 09:30:00,78.85,79.37,78.85,79.13,85263.0,78.85,79.37,78.85,79.13,85263.0
2024-01-17 09:40:00,79.12,79.35,78.86,79.17,110036.0,79.12,79.35,78.86,79.17,110036.0
2024-01-17 09:50:00,79.19,79.56,79.05,79.52,93870.0,79.19,79.56,79.05,79.52,93870.0
2024-01-17 10:00:00,79.54,79.54,79.17,79.33,65730.0,79.54,79.54,79.17,79.33,65730.0
2024-01-17 10:10:00,79.35,79.44,79.24,79.32,58356.0,79.35,79.44,79.24,79.32,58356.0
2024-01-17 10:20:00,79.32,79.4,79.17,79.19,21711.0,79.32,79.4,79.17,79.19,21711.0
2024-01-17 10:30:00,79.17,79.17,78.97,79.07,31115.0,79.17,79.17,78.97,79.07,31115.0
2024-01-17 10:40:00,79.05,79.08,78.82,78.92,20032.0,79.05,79.08,78.82,78.92,20032.0
2024-01-17 10:50:00,78.91,79.04,78.87,78.96,23509.0,78.91,79.04,78.87,78.96,23509.0
2024-01-17 11:00:00,78.95,78.95,78.71,78.71,36360.0,78.95,78.95,78.71,78.71,36360.0
2024-01-17 11:10:00,78.71,78.73,78.6,78.61,27249.0,78.71,78.73,78.6,78.61,27249.0
2024-01-17 11:20:00,78.61,78.7,78.53,78.59,45951.0,78.61,78.7,78.53,78.59,45951.0
2024-01-17 11:30:00,78.59,78.64,78.5,78.61,25459.0,78.59,78.64,78.5,78.61,25459.0
2024-01-17 11:40:00,78.6,78.6,78.45,78.47,49122.0,78.6,78.6,78.45,78.47,49122.0
2024-01-17 11:50:00,78.49,78.58,78.45,78.47,27306.0,78.49,78.58,78.45,78.47,27306.0
2024-01-17 12:00:00,78.46,78.47,78.29,78.31,24726.0,78.46,78.47,78.29,78.31,24726.0
2024-01-17 12:10:00,78.31,78.31,78.23,78.28,21316.0,78.31,78.31,78.23,78.28,21316.0
2024-01-17 12:20:00,78.28,78.45,78.18,78.42,23147.0,78.28,78.45,78.18,78.42,23147.0
2024-01-17 12:30:00,78.43,78.43,78.35,78.4,16443.0,78.43,78.43,78.35,78.4,16443.0
2024-01-17 12:40:00,78.4,78.54,78.37,78.52,12530.0,78.4,78.54,78.37,78.52,12530.0
2024-01-17 12:50:00,78.55,78.56,78.48,78.5,14427.0,78.55,78.56,78.48,78.5,14427.0
2024-01-17 13:00:00,78.49,78.64,78.48,78.6,10649.0,78.49,78.64,78.48,78.6,10649.0
2024-01-17 13:10:00,78.6,78.6,78.44,78.46,16549.0,78.6,78.6,78.44,78.46,16549.0
2024-01-17 13:20:00,78.47,78.53,78.4,78.4,15453.0,78.47,78.53,78.4,78.4,15453.0
2024-01-17 13:30:00,78.41,78.47,78.37,78.41,19362.0,78.41,78.47,78.37,78.41,19362.0
2024-01-17 13:40:00,78.4,78.42,78.27,78.33,26465.0,78.4,78.42,78.27,78.33,26465.0
2024-01-17 13:50:00,78.33,78.37,78.28,78.36,15235.0,78.33,78.37,78.28,78.36,15235.0
2024-01-17 14:00:00,78.36,78.45,78.35,78.35,21307.0,78.36,78.45,78.35,78.35,21307.0
2024-01-17 14:10:00,78.35,78.53,78.34,78.48,49549.0,78.35,78.53,78.34,78.48,49549.0
2024-01-17 14:20:00,78.47,78.47,78.29,78.35,18473.0,78.47,78.47,78.29,78.35,18473.0
2024-01-17 14:30:00,78.37,78.37,78.27,78.27,33630.0,78.37,78.37,78.27,78.27,33630.0
2024-01-17 14:40:00,78.28,78.31,78.2,78.3,19975.0,78.28,78.31,78.2,78.3,19975.0
2024-01-17 14:50:00,78.3,78.5,78.28,78.49,85046.0,78.3,78.5,78.28,78.49,85046.0
2024-01-17 15:00:00,78.47,78.51,78.19,78.2,23617.0,78.47,78.51,78.19,78.2,23617.0
2024-01-17 15:10:00,78.18,78.18,78.02,78.11,27954.0,78.18,78.18,78.02,78.11,27954.0
2024-01-17 15:20:00,78.1,78.11,77.96,78.03,24118.0,78.1,78.11,77.96,78.03,24118.0
2024-01-17 15:30:00,78.02,78.12,77.94,78.08,62003.0,78.02,78.12,77.94,78.08,62003.0
2024-01-17 15:40:00,78.08,78.09,77.9,77.92,80975.0,78.08,78.09,77.9,77.92,80975.0
2024-01-17 15:50:00,77.9,78.02,77.78,78.0,256828.0,77.9,78.02,77.78,78.0,256828.0
2024-01-18 09:30:00,74.61,75.72,74.56,75.08,136221.0,74.61,75.72,74.56,75.08,136221.0
2024-01-18 09:40:00,75.15,75.15,74.27,74.88,129943.0,75.15,75.15,74.27,74.88,129943.0
2024-01-18 09:50:00,74.88,75.25,74.59,75.13,63590.0,74.88,75.25,74.59,75.13,63590.0
2024-01-18 10:00:00,75.13,75.62,75.01,75.39,61055.0,75.13,75.62,75.01,75.39,61055.0
2024-01-18 10:10:00,75.37,75.8,75.19,75.76,46737.0,75.37,75.8,75.19,75.76,46737.0
2024-01-18 10:20:00,75.75,76.0,75.74,75.93,21121.0,75.75,76.0,75.74,75.93,21121.0
2024-01-18 10:30:00,75.95,76.21,75.68,76.12,33490.0,75.95,76.21,75.68,76.12,33490.0
2024-01-18 10:40:00,76.08,76.12,75.62,75.64,40296.0,76.08,76.12,75.62,75.64,40296.0
2024-01-18 10:50:00,75.62,75.76,75.15,75.67,97225.0,75.62,75.76,75.15,75.67,97225.0
2024-01-18 11:00:00,75.65,75.83,75.64,75.77,19187.0,75.65,75.83,75.64,75.77,19187.0
2024-01-18 11:10:00,75.76,75.98,75.74,75.87,21977.0,75.76,75.98,75.74,75.87,21977.0
2024-01-18 11:20:00,75.89,75.92,75.72,75.74,28485.0,75.89,75.92,75.72,75.74,28485.0
2024-01-18 11:30:00,75.74,75.84,75.66,75.68,20722.0,75.74,75.84,75.66,75.68,20722.0
2024-01-18 11:40:00,75.68,75.7,75.46,75.46,69714.0,75.68,75.7,75.46,75.46,69714.0
2024-01-18 11:50:00,75.47,75.57,75.41,75.42,26462.0,75.47,75.57,75.41,75.42,26462.0
2024-01-18 12:00:00,75.42,75.45,75.19,75.27,68349.0,75.42,75.45,75.19,75.27,68349.0
2024-01-18 12:10:00,75.27,75.32,75.19,75.25,31773.0,75.27,75.32,75.19,75.25,31773.0
2024-01-18 12:20:00,75.25,75.44,75.23,75.4,40015.0,75.25,75.44,75.23,75.4,40015.0
2024-01-18 12:30:00,75.4,75.55,75.38,75.52,16703.0,75.4,75.55,75.38,75.52,16703.0
2024-01-18 12:40:00,75.51,75.6,75.51,75.54,17086.0,75.51,75.6,75.51,75.54,17086.0
2024-01-18 12:50:00,75.52,75.7,75.5,75.7,18574.0,75.52,75.7,75.5,75.7,18574.0
2024-01-18 13:00:00,75.7,75.84,75.62,75.82,38722.0,75.7,75.84,75.62,75.82,38722.0
2024-01-18 13:10:00,75.8,75.87,75.74,75.77,14411.0,75.8,75.87,75.74,75.77,14411.0
2024-01-18 13:20:00,75.77,75.8,75.7,75.79,11014.0,75.77,75.8,75.7,75.79,11014.0
2024-01-18 13:30:00,75.78,75.98,75.77,75.98,12982.0,75.78,75.98,75.77,75.98,12982.0
2024-01-18 13:40:00,75.98,75.98,75.8,75.84,15231.0,75.98,75.98,75.8,75.84,15231.0
2024-01-18 13:50:00,75.84,75.93,75.82,75.84,14560.0,75.84,75.93,75.82,75.84,14560.0
2024-01-18 14:00:00,75.85,75.93,75.8,75.86,21685.0,75.85,75.93,75.8,75.86,21685.0
2024-01-18 14:10:00,75.86,75.95,75.85,75.93,23305.0,75.86,75.95,75.85,75.93,23305.0
2024-01-18 14:20:00,75.92,76.21,75.9,76.2,25254.0,75.92,76.21,75.9,76.2,25254.0
2024-01-18 14:30:00,76.2,76.3,76.1,76.15,39924.0,76.2,76.3,76.1,76.15,39924.0
2024-01-18 14:40:00,76.15,76.16,75.98,76.07,29276.0,76.15,76.16,75.98,76.07,29276.0
2024-01-18 14:50:00,76.09,76.17,76.05,76.14,18678.0,76.09,76.17,76.05,76.14,18678.0
2024-01-18 15:00:00,76.14,76.54,76.12,76.54,30752.0,76.14,76.54,76.12,76.54,30752.0
2024-01-18 15:10:00,76.56,76.57,76.41,76.46,41160.0,76.56,76.57,76.41,76.46,41160.0
2024-01-18 15:20:00,76.46,76.6,76.46,76.59,35429.0,76.46,76.6,76.46,76.59,35429.0
2024-01-18 15:30:00,76.61,76.64,76.51,76.52,45223.0,76.61,76.64,76.51,76.52,45223.0
2024-01-18 15:40:00,76.51,76.71,76.49,76.58,74824.0,76.51,76.71,76.49,76.58,74824.0
2024-01-18 15:50:00,76.58,76.71,76.52,76.57,272694.0,76.58,76.71,76.52,76.57,272694.0
2024-01-19 09:30:00,76.72,76.76,75.83,75.98,214582.0,76.72,76.76,75.83,75.98,214582.0
2024-01-19 09:40:00,76.07,76.34,75.58,75.81,40916.0,76.07,76.34,75.58,75.81,40916.0
2024-01-19 09:50:00,75.84,75.98,75.7,75.97,28348.0,75.84,75.98,75.7,75.97,28348.0
2024-01-19 10:00:00,75.92,76.14,75.82,76.03,31730.0,75.92,76.14,75.82,76.03,31730.0
2024-01-19 10:10:00,75.98,75.99,75.71,75.93,34766.0,75.98,75.99,75.71,75.93,34766.0
2024-01-19 10:20:00,75.97,75.97,75.8,75.89,25166.0,75.97,75.97,75.8,75.89,25166.0
2024-01-19 10:30:00,75.86,76.03,75.69,75.92,73520.0,75.86,76.03,75.69,75.92,73520.0
2024-01-19 10:40:00,75.95,76.29,75.88,76.29,25979.0,75.95,76.29,75.88,76.29,25979.0
2024-01-19 10:50:00,76.29,76.3,75.83,75.91,29727.0,76.29,76.3,75.83,75.91,29727.0
2024-01-19 11:00:00,75.87,75.91,75.71,75.71,17761.0,75.87,75.91,75.71,75.71,17761.0
2024-01-19 11:10:00,75.74,75.86,75.69,75.81,19032.0,75.74,75.86,75.69,75.81,19032.0
2024-01-19 11:20:00,75.79,75.9,75.73,75.74,14193.0,75.79,75.9,75.73,75.74,14193.0
2024-01-19 11:30:00,75.73,75.81,75.61,75.72,15673.0,75.73,75.81,75.61,75.72,15673.0
2024-01-19 11:40:00,75.71,75.74,75.56,75.61,14485.0,75.71,75.74,75.56,75.61,14485.0
2024-01-19 11:50:00,75.61,75.62,75.52,75.55,16763.0,75.61,75.62,75.52,75.55,16763.0
2024-01-19 12:00:00,75.54,75.69,75.54,75.6,14470.0,75.54,75.69,75.54,75.6,14470.0
2024-01-19 12:10:00,75.62,75.68,75.52,75.67,15276.0,75.62,75.68,75.52,75.67,15276.0
2024-01-19 12:20:00,75.67,75.75,75.59,75.61,14867.0,75.67,75.75,75.59,75.61,14867.0
2024-01-19 12:30:00,75.61,75.68,75.47,75.47,20554.0,75.61,75.68,75.47,75.47,20554.0
2024-01-19 12:40:00,75.46,75.55,75.36,75.5,68590.0,75.46,75.55,75.36,75.5,68590.0
2024-01-19 12:50:00,75.5,75.59,75.5,75.54,17921.0,75.5,75.59,75.5,75.54,17921.0
2024-01-19 13:00:00,75.55,75.59,75.46,75.56,26237.0,75.55,75.59,75.46,75.56,26237.0
2024-01-19 13:10:00,75.55,75.56,75.44,75.47,17935.0,75.55,75.56,75.44,75.47,17935.0
2024-01-19 13:20:00,75.46,75.51,75.41,75.41,28960.0,75.46,75.51,75.41,75.41,28960.0
2024-01-19 13:30:00,75.42,75.45,75.27,75.31,42052.0,75.42,75.45,75.27,75.31,42052.0
2024-01-19 13:40:00,75.32,75.43,75.3,75.37,33018.0,75.32,75.43,75.3,75.37,33018.0
2024-01-19 13:50:00,75.37,75.37,75.17,75.2,45220.0,75.37,75.37,75.17,75.2,45220.0
2024-01-19 14:00:00,75.2,75.24,75.02,75.08,80574.0,75.2,75.24,75.02,75.08,80574.0
2024-01-19 14:10:00,75.07,75.1,74.92,74.95,35228.0,75.07,75.1,74.92,74.95,35228.0
2024-01-19 14:20:00,74.95,75.0,74.87,74.89,36233.0,74.95,75.0,74.87,74.89,36233.0
2024-01-19 14:30:00,74.9,74.94,74.73,74.75,258400.0,74.9,74.94,74.73,74.75,258400.0
2024-01-19 14:40:00,74.75,74.82,74.62,74.71,49084.0,74.75,74.82,74.62,74.71,49084.0
2024-01-19 14:50:00,74.71,74.72,74.59,74.64,42466.0,74.71,74.72,74.59,74.64,42466.0
2024-01-19 15:00:00,74.63,74.63,74.35,74.35,47309.0,74.63,74.63,74.35,74.35,47309.0
2024-01-19 15:10:00,74.36,74.55,74.36,74.45,115831.0,74.36,74.55,74.36,74.45,115831.0
2024-01-19 15:20:00,74.45,74.46,74.19,74.34,134418.0,74.45,74.46,74.19,74.34,134418.0
2024-01-19 15:30:00,74.33,74.55,74.33,74.38,79612.0,74.33,74.55,74.33,74.38,79612.0
2024-01-19 15:40:00,74.39,74.4,74.13,74.15,112198.0,74.39,74.4,74.13,74.15,112198.0
2024-01-19 15:50:00,74.15,74.34,74.12,74.15,381423.0,74.15,74.34,74.12,74.15,381423.0
2024-01-22 09:30:00,74.53,74.9,73.82,74.31,208425.0,74.53,74.9,73.82,74.31,208425.0
2024-01-22 09:40:00,74.36,74.72,74.31,74.59,52434.0,74.36,74.72,74.31,74.59,52434.0
2024-01-22 09:50:00,74.59,74.76,74.27,74.39,40347.0,74.59,74.76,74.27,74.39,40347.0
2024-01-22 10:00:00,74.39,74.79,74.09,74.56,110941.0,74.39,74.79,74.09,74.56,110941.0
2024-01-22 10:10:00,74.56,74.57,74.29,74.54,48043.0,74.56,74.57,74.29,74.54,48043.0
2024-01-22 10:20:00,74.56,74.67,74.49,74.64,27592.0,74.56,74.67,74.49,74.64,27592.0
2024-01-22 10:30:00,74.65,74.73,74.49,74.49,87146.0,74.65,74.73,74.49,74.49,87146.0
2024-01-22 10:40:00,74.49,74.79,74.49,74.78,42200.0,74.49,74.79,74.49,74.78,42200.0
2024-01-22 10:50:00,74.78,74.94,74.7,74.91,83751.0,74.78,74.94,74.7,74.91,83751.0
2024-01-22 11:00:00,74.89,74.89,74.5,74.67,50388.0,74.89,74.89,74.5,74.67,50388.0
2024-01-22 11:10:00,74.65,74.8,74.59,74.73,56971.0,74.65,74.8,74.59,74.73,56971.0
2024-01-22 11:20:00,74.73,74.89,74.73,74.85,26200.0,74.73,74.89,74.73,74.85,26200.0
2024-01-22 11:30:00,74.85,74.88,74.64,74.64,33153.0,74.85,74.88,74.64,74.64,33153.0
2024-01-22 11:40:00,74.63,74.76,74.6,74.63,22513.0,74.63,74.76,74.6,74.63,22513.0
2024-01-22 11:50:00,74.63,74.82,74.62,74.76,21737.0,74.63,74.82,74.62,74.76,21737.0
2024-01-22 12:00:00,74.78,74.91,74.76,74.88,24460.0,74.78,74.91,74.76,74.88,24460.0
2024-01-22 12:10:00,74.91,75.06,74.89,75.0,67258.0,74.91,75.06,74.89,75.0,67258.0
2024-01-22 12:20:00,75.0,75.0,74.87,74.94,22502.0,75.0,75.0,74.87,74.94,22502.0
2024-01-22 12:30:00,74.94,75.1,74.91,75.1,23933.0,74.94,75.1,74.91,75.1,23933.0
2024-01-22 12:40:00,75.09,75.34,75.08,75.12,80084.0,75.09,75.34,75.08,75.12,80084.0
2024-01-22 12:50:00,75.14,75.15,75.0,75.06,14167.0,75.14,75.15,75.0,75.06,14167.0
2024-01-22 13:00:00,75.07,75.1,74.92,74.95,22020.0,75.07,75.1,74.92,74.95,22020.0
2024-01-22 13:10:00,74.93,75.06,74.92,74.99,13520.0,74.93,75.06,74.92,74.99,13520.0
2024-01-22 13:20:00,74.99,75.03,74.84,74.85,14695.0,74.99,75.03,74.84,74.85,14695.0
2024-01-22 13:30:00,74.87,75.02,74.87,74.95,10692.0,74.87,75.02,74.87,74.95,10692.0
2024-01-22 13:40:00,74.95,75.0,74.89,74.98,10128.0,74.95,75.0,74.89,74.98,10128.0
2024-01-22 13:50:00,75.0,75.02,74.91,74.99,45592.0,75.0,75.02,74.91,74.99,45592.0
2024-01-22 14:00:00,75.0,75.18,74.97,75.09,50959.0,75.0,75.18,74.97,75.09,50959.0
2024-01-22 14:10:00,75.09,75.29,75.07,75.27,28001.0,75.09,75.29,75.07,75.27,28001.0
2024-01-22 14:20:00,75.25,75.34,75.19,75.29,24394.0,75.25,75.34,75.19,75.29,24394.0
2024-01-22 14:30:00,75.3,75.35,75.19,75.26,34606.0,75.3,75.35,75.19,75.26,34606.0
2024-01-22 14:40:00,75.25,75.27,75.14,75.15,14363.0,75.25,75.27,75.14,75.15,14363.0
2024-01-22 14:50:00,75.15,75.23,75.14,75.19,19094.0,75.15,75.23,75.14,75.19,19094.0
2024-01-22 15:00:00,75.19,75.21,75.1,75.19,54755.0,75.19,75.21,75.1,75.19,54755.0
2024-01-22 15:10:00,75.2,75.21,75.07,75.2,42237.0,75.2,75.21,75.07,75.2,42237.0
2024-01-22 15:20:00,75.2,75.28,75.18,75.18,33160.0,75.2,75.28,75.18,75.18,33160.0
2024-01-22 15:30:00,75.19,75.31,75.16,75.16,46421.0,75.19,75.31,75.16,75.16,46421.0
2024-01-22 15:40:00,75.18,75.2,74.95,74.95,140714.0,75.18,75.2,74.95,74.95,140714.0
2024-01-22 15:50:00,74.96,75.19,74.95,75.17,221800.0,74.96,75.19,74.95,75.17,221800.0
2024-01-23 09:30:00,75.19,75.7,75.18,75.38,39135.0,75.19,75.7,75.18,75.38,39135.0
2024-01-23 09:40:00,75.41,75.79,75.4,75.76,15924.0,75.41,75.79,75.4,75.76,15924.0
2024-01-23 09:50:00,75.8,75.99,75.55,75.67,13809.0,75.8,75.99,75.55,75.67,13809.0
2024-01-23 10:00:00,75.69,75.77,75.55,75.56,27741.0,75.69,75.77,75.55,75.56,27741.0
2024-01-23 10:10:00,75.54,75.63,75.51,75.6,15181.0,75.54,75.63,75.51,75.6,15181.0
2024-01-23 10:20:00,75.6,75.87,75.6,75.8,29399.0,75.6,75.87,75.6,75.8,29399.0
2024-01-23 10:30:00,75.8,75.86,75.54,75.56,18338.0,75.8,75.86,75.54,75.56,18338.0
2024-01-23 10:40:00,75.56,75.6,75.36,75.38,19050.0,75.56,75.6,75.36,75.38,19050.0
2024-01-23 10:50:00,75.39,75.64,75.39,75.59,49826.0,75.39,75.64,75.39,75.59,49826.0
2024-01-23 11:00:00,75.6,75.69,75.49,75.63,19203.0,75.6,75.69,75.49,75.63,19203.0
2024-01-23 11:10:00,75.61,75.81,75.59,75.79,13987.0,75.61,75.81,75.59,75.79,13987.0
2024-01-23 11:20:00,75.81,75.83,75.72,75.72,22960.0,75.81,75.83,75.72,75.72,22960.0
2024-01-23 11:30:00,75.72,75.8,75.71,75.78,45825.0,75.72,75.8,75.71,75.78,45825.0
2024-01-23 11:40:00,75.79,75.86,75.56,75.58,18582.0,75.79,75.86,75.56,75.58,18582.0
2024-01-23 11:50:00,75.58,75.6,75.41,75.59,18315.0,75.58,75.6,75.41,75.59,18315.0
2024-01-23 12:00:00,75.6,75.71,75.57,75.64,27470.0,75.6,75.71,75.57,75.64,27470.0
2024-01-23 12:10:00,75.64,75.65,75.58,75.61,17982.0,75.64,75.65,75.58,75.61,17982.0
2024-01-23 12:20:00,75.61,75.62,75.52,75.55,19671.0,75.61,75.62,75.52,75.55,19671.0
2024-01-23 12:30:00,75.58,75.62,75.52,75.56,12412.0,75.58,75.62,75.52,75.56,12412.0
2024-01-23 12:40:00,75.56,75.57,75.52,75.55,15192.0,75.56,75.57,75.52,75.55,15192.0
2024-01-23 12:50:00,75.55,75.63,75.5,75.56,74293.0,75.55,75.63,75.5,75.56,74293.0
2024-01-23 13:00:00,75.55,75.61,75.45,75.57,22359.0,75.55,75.61,75.45,75.57,22359.0
2024-01-23 13:10:00,75.58,75.66,75.54,75.63,22965.0,75.58,75.66,75.54,75.63,22965.0
2024-01-23 13:20:00,75.64,75.67,75.57,75.67,15813.0,75.64,75.67,75.57,75.67,15813.0
2024-01-23 13:30:00,75.65,75.76,75.64,75.73,18178.0,75.65,75.76,75.64,75.73,18178.0
2024-01-23 13:40:00,75.74,75.88,75.74,75.85,17894.0,75.74,75.88,75.74,75.85,17894.0
2024-01-23 13:50:00,75.85,75.95,75.84,75.91,20321.0,75.85,75.95,75.84,75.91,20321.0
2024-01-23 14:00:00,75.92,76.14,75.92,76.11,37466.0,75.92,76.14,75.92,76.11,37466.0
2024-01-23 14:10:00,76.11,76.14,76.04,76.08,24412.0,76.11,76.14,76.04,76.08,24412.0
2024-01-23 14:20:00,76.08,76.1,75.86,75.91,77832.0,76.08,76.1,75.86,75.91,77832.0
2024-01-23 14:30:00,75.92,76.01,75.91,75.97,17115.0,75.92,76.01,75.91,75.97,17115.0
2024-01-23 14:40:00,75.98,76.06,75.95,76.0,25630.0,75.98,76.06,75.95,76.0,25630.0
2024-01-23 14:50:00,76.01,76.08,76.0,76.07,29938.0,76.01,76.08,76.0,76.07,29938.0
2024-01-23 15:00:00,76.06,76.09,75.89,75.95,25039.0,76.06,76.09,75.89,75.95,25039.0
2024-01-23 15:10:00,75.94,76.0,75.84,75.88,27127.0,75.94,76.0,75.84,75.88,27127.0
2024-01-23 15:20:00,75.88,75.94,75.78,75.8,47757.0,75.88,75.94,75.78,75.8,47757.0
2024-01-23 15:30:00,75.79,75.8,75.48,75.49,70255.0,75.79,75.8,75.48,75.49,70255.0
2024-01-23 15:40:00,75.49,75.56,75.44,75.54,77754.0,75.49,75.56,75.44,75.54,77754.0
2024-01-23 15:50:00,75.54,75.68,75.5,75.55,227210.0,75.54,75.68,75.5,75.55,227210.0
2024-01-24 09:30:00,76.31,77.29,76.31,76.77,222043.0,76.31,77.29,76.31,76.77,222043.0
2024-01-24 09:40:00,76.71,76.73,76.02,76.19,34868.0,76.71,76.73,76.02,76.19,34868.0
2024-01-24 09:50:00,76.19,76.35,76.01,76.08,35270.0,76.19,76.35,76.01,76.08,35270.0
2024-01-24 10:00:00,76.08,76.21,75.92,75.94,24930.0,76.08,76.21,75.92,75.94,24930.0
2024-01-24 10:10:00,75.94,75.94,75.74,75.84,32627.0,75.94,75.94,75.74,75.84,32627.0
2024-01-24 10:20:00,75.86,75.94,75.82,75.84,27593.0,75.86,75.94,75.82,75.84,27593.0
2024-01-24 10:30:00,75.83,75.91,75.64,75.73,25720.0,75.83,75.91,75.64,75.73,25720.0
2024-01-24 10:40:00,75.74,75.86,75.67,75.86,15190.0,75.74,75.86,75.67,75.86,15190.0
2024-01-24 10:50:00,75.86,75.87,75.65,75.7,52673.0,75.86,75.87,75.65,75.7,52673.0
2024-01-24 11:00:00,75.7,75.87,75.67,75.68,28792.0,75.7,75.87,75.67,75.68,28792.0
2024-01-24 11:10:00,75.66,75.74,75.59,75.67,18216.0,75.66,75.74,75.59,75.67,18216.0
2024-01-24 11:20:00,75.66,75.79,75.65,75.74,19096.0,75.66,75.79,75.65,75.74,19096.0
2024-01-24 11:30:00,75.74,75.75,75.61,75.62,16359.0,75.74,75.75,75.61,75.62,16359.0
2024-01-24 11:40:00,75.62,75.64,75.53,75.6,15403.0,75.62,75.64,75.53,75.6,15403.0
2024-01-24 11:50:00,75.59,75.62,75.46,75.46,15087.0,75.59,75.62,75.46,75.46,15087.0
2024-01-24 12:00:00,75.45,75.5,75.34,75.37,15993.0,75.45,75.5,75.34,75.37,15993.0
2024-01-24 12:10:00,75.35,75.43,75.28,75.4,43275.0,75.35,75.43,75.28,75.4,43275.0
2024-01-24 12:20:00,75.4,75.4,75.28,75.32,12641.0,75.4,75.4,75.28,75.32,12641.0
2024-01-24 12:30:00,75.33,75.39,75.26,75.3,10923.0,75.33,75.39,75.26,75.3,10923.0
2024-01-24 12:40:00,75.31,75.46,75.27,75.41,39347.0,75.31,75.46,75.27,75.41,39347.0
2024-01-24 12:50:00,75.42,75.52,75.42,75.45,14287.0,75.42,75.52,75.42,75.45,14287.0
2024-01-24 13:00:00,75.46,75.46,75.34,75.37,21772.0,75.46,75.46,75.34,75.37,21772.0
2024-01-24 13:10:00,75.39,75.45,75.36,75.4,37577.0,75.39,75.45,75.36,75.4,37577.0
2024-01-24 13:20:00,75.41,75.49,75.39,75.43,21169.0,75.41,75.49,75.39,75.43,21169.0
2024-01-24 13:30:00,75.44,75.44,75.31,75.39,36783.0,75.44,75.44,75.31,75.39,36783.0
2024-01-24 13:40:00,75.38,75.62,75.38,75.52,50620.0,75.38,75.62,75.38,75.52,50620.0
2024-01-24 13:50:00,75.51,75.52,75.43,75.46,23306.0,75.51,75.52,75.43,75.46,23306.0
2024-01-24 14:00:00,75.45,75.54,75.45,75.53,56812.0,75.45,75.54,75.45,75.53,56812.0
2024-01-24 14:10:00,75.51,75.6,75.49,75.58,29725.0,75.51,75.6,75.49,75.58,29725.0
2024-01-24 14:20:00,75.58,75.63,75.55,75.57,24637.0,75.58,75.63,75.55,75.57,24637.0
2024-01-24 14:30:00,75.56,75.65,75.44,75.52,20346.0,75.56,75.65,75.44,75.52,20346.0
2024-01-24 14:40:00,75.53,75.6,75.48,75.57,27147.0,75.53,75.6,75.48,75.57,27147.0
2024-01-24 14:50:00,75.57,75.63,75.54,75.61,51273.0,75.57,75.63,75.54,75.61,51273.0
2024-01-24 15:00:00,75.61,75.66,75.57,75.59,159443.0,75.61,75.66,75.57,75.59,159443.0
2024-01-24 15:10:00,75.6,75.72,75.55,75.67,47274.0,75.6,75.72,75.55,75.67,47274.0
2024-01-24 15:20:00,75.67,75.69,75.4,75.43,123515.0,75.67,75.69,75.4,75.43,123515.0
2024-01-24 15:30:00,75.42,75.58,75.42,75.56,29188.0,75.42,75.58,75.42,75.56,29188.0
2024-01-24 15:40:00,75.56,75.57,75.33,75.34,47712.0,75.56,75.57,75.33,75.34,47712.0
2024-01-24 15:50:00,75.32,75.52,75.32,75.49,295801.0,75.32,75.52,75.32,75.49,295801.0
2024-01-25 09:30:00,72.95,74.3,72.95,74.11,173364.0,72.95,74.3,72.95,74.11,173364.0
2024-01-25 09:40:00,74.16,74.55,74.04,74.27,81204.0,74.16,74.55,74.04,74.27,81204.0
2024-01-25 09:50:00,74.3,74.66,74.22,74.33,233918.0,74.3,74.66,74.22,74.33,233918.0
2024-01-25 10:00:00,74.33,74.37,73.97,74.36,98503.0,74.33,74.37,73.97,74.36,98503.0
2024-01-25 10:10:00,74.36,74.67,74.1,74.21,109943.0,74.36,74.67,74.1,74.21,109943.0
2024-01-25 10:20:00,74.18,74.2,73.4,73.58,60074.0,74.18,74.2,73.4,73.58,60074.0
2024-01-25 10:30:00,73.59,73.59,72.98,73.06,98828.0,73.59,73.59,72.98,73.06,98828.0
2024-01-25 10:40:00,73.03,73.11,72.44,72.45,160147.0,73.03,73.11,72.44,72.45,160147.0
2024-01-25 10:50:00,72.46,72.61,71.94,72.08,36568.0,72.46,72.61,71.94,72.08,36568.0
2024-01-25 11:00:00,72.05,72.22,71.81,71.91,71156.0,72.05,72.22,71.81,71.91,71156.0
2024-01-25 11:10:00,71.92,72.47,71.92,72.37,76386.0,71.92,72.47,71.92,72.37,76386.0
2024-01-25 11:20:00,72.35,72.73,72.24,72.56,279656.0,72.35,72.73,72.24,72.56,279656.0
2024-01-25 11:30:00,72.56,72.65,72.36,72.5,41785.0,72.56,72.65,72.36,72.5,41785.0
2024-01-25 11:40:00,72.5,72.59,72.28,72.42,31010.0,72.5,72.59,72.28,72.42,31010.0
2024-01-25 11:50:00,72.42,72.77,72.41,72.63,35405.0,72.42,72.77,72.41,72.63,35405.0
2024-01-25 12:00:00,72.66,72.76,72.44,72.56,31274.0,72.66,72.76,72.44,72.56,31274.0
2024-01-25 12:10:00,72.55,72.55,72.19,72.25,65235.0,72.55,72.55,72.19,72.25,65235.0
2024-01-25 12:20:00,72.31,72.41,72.28,72.33,76997.0,72.31,72.41,72.28,72.33,76997.0
2024-01-25 12:30:00,72.31,72.36,72.19,72.36,195600.0,72.31,72.36,72.19,72.36,195600.0
2024-01-25 12:40:00,72.35,72.39,72.0,72.16,83354.0,72.35,72.39,72.0,72.16,83354.0
2024-01-25 12:50:00,72.16,72.33,72.16,72.25,32547.0,72.16,72.33,72.16,72.25,32547.0
2024-01-25 13:00:00,72.28,72.5,72.27,72.45,22386.0,72.28,72.5,72.27,72.45,22386.0
2024-01-25 13:10:00,72.45,72.59,72.4,72.51,63144.0,72.45,72.59,72.4,72.51,63144.0
2024-01-25 13:20:00,72.52,72.8,72.47,72.72,88793.0,72.52,72.8,72.47,72.72,88793.0
2024-01-25 13:30:00,72.76,72.79,72.6,72.69,33211.0,72.76,72.79,72.6,72.69,33211.0
2024-01-25 13:40:00,72.69,72.76,72.62,72.71,29127.0,72.69,72.76,72.62,72.71,29127.0
2024-01-25 13:50:00,72.71,73.12,72.69,73.03,57970.0,72.71,73.12,72.69,73.03,57970.0
2024-01-25 14:00:00,73.03,73.15,72.95,73.14,42752.0,73.03,73.15,72.95,73.14,42752.0
2024-01-25 14:10:00,73.14,73.25,73.06,73.2,41017.0,73.14,73.25,73.06,73.2,41017.0
2024-01-25 14:20:00,73.19,73.39,73.17,73.24,34434.0,73.19,73.39,73.17,73.24,34434.0
2024-01-25 14:30:00,73.24,73.32,73.17,73.26,34876.0,73.24,73.32,73.17,73.26,34876.0
2024-01-25 14:40:00,73.25,73.25,73.05,73.17,34958.0,73.25,73.25,73.05,73.17,34958.0
2024-01-25 14:50:00,73.15,73.24,73.06,73.15,31514.0,73.15,73.24,73.06,73.15,31514.0
2024-01-25 15:00:00,73.16,73.43,73.15,73.41,70222.0,73.16,73.43,73.15,73.41,70222.0
2024-01-25 15:10:00,73.41,73.58,73.39,73.46,87336.0,73.41,73.58,73.39,73.46,87336.0
2024-01-25 15:20:00,73.45,73.52,73.39,73.47,74035.0,73.45,73.52,73.39,73.47,74035.0
2024-01-25 15:30:00,73.48,73.65,73.46,73.6,124987.0,73.48,73.65,73.46,73.6,124987.0
2024-01-25 15:40:00,73.6,73.67,73.49,73.51,110072.0,73.6,73.67,73.49,73.51,110072.0
2024-01-25 15:50:00,73.5,73.58,73.46,73.58,469133.0,73.5,73.58,73.46,73.58,469133.0
2024-01-26 09:30:00,73.8,74.0,73.47,73.98,103767.0,73.8,74.0,73.47,73.98,103767.0
2024-01-26 09:40:00,73.98,74.0,73.69,73.88,41380.0,73.98,74.0,73.69,73.88,41380.0
2024-01-26 09:50:00,73.88,74.08,73.79,73.81,33635.0,73.88,74.08,73.79,73.81,33635.0
2024-01-26 10:00:00,73.85,74.03,73.8,73.93,52357.0,73.85,74.03,73.8,73.93,52357.0
2024-01-26 10:10:00,73.94,74.12,73.91,74.0,23479.0,73.94,74.12,73.91,74.0,23479.0
2024-01-26 10:20:00,74.0,74.14,73.71,73.73,53955.0,74.0,74.14,73.71,73.73,53955.0
2024-01-26 10:30:00,73.73,73.8,73.44,73.45,38024.0,73.73,73.8,73.44,73.45,38024.0
2024-01-26 10:40:00,73.45,73.58,73.39,73.51,36519.0,73.45,73.58,73.39,73.51,36519.0
2024-01-26 10:50:00,73.48,73.48,73.23,73.39,34903.0,73.48,73.48,73.23,73.39,34903.0
2024-01-26 11:00:00,73.39,73.48,73.37,73.38,41800.0,73.39,73.48,73.37,73.38,41800.0
2024-01-26 11:10:00,73.37,73.43,73.18,73.29,90358.0,73.37,73.43,73.18,73.29,90358.0
2024-01-26 11:20:00,73.26,73.42,73.26,73.4,27135.0,73.26,73.42,73.26,73.4,27135.0
2024-01-26 11:30:00,73.41,73.52,73.32,73.51,37030.0,73.41,73.52,73.32,73.51,37030.0
2024-01-26 11:40:00,73.5,73.73,73.48,73.7,19541.0,73.5,73.73,73.48,73.7,19541.0
2024-01-26 11:50:00,73.7,73.84,73.68,73.68,18769.0,73.7,73.84,73.68,73.68,18769.0
2024-01-26 12:00:00,73.69,73.75,73.6,73.62,28834.0,73.69,73.75,73.6,73.62,28834.0
2024-01-26 12:10:00,73.61,73.7,73.56,73.64,17726.0,73.61,73.7,73.56,73.64,17726.0
2024-01-26 12:20:00,73.63,73.77,73.61,73.72,25159.0,73.63,73.77,73.61,73.72,25159.0
2024-01-26 12:30:00,73.74,73.82,73.7,73.79,16184.0,73.74,73.82,73.7,73.79,16184.0
2024-01-26 12:40:00,73.81,73.83,73.59,73.59,13075.0,73.81,73.83,73.59,73.59,13075.0
2024-01-26 12:50:00,73.59,73.64,73.56,73.61,24858.0,73.59,73.64,73.56,73.61,24858.0
2024-01-26 13:00:00,73.62,73.81,73.61,73.72,19277.0,73.62,73.81,73.61,73.72,19277.0
2024-01-26 13:10:00,73.7,73.85,73.63,73.85,23468.0,73.7,73.85,73.63,73.85,23468.0
2024-01-26 13:20:00,73.84,73.86,73.69,73.75,18127.0,73.84,73.86,73.69,73.75,18127.0
2024-01-26 13:30:00,73.76,73.76,73.61,73.64,13139.0,73.76,73.76,73.61,73.64,13139.0
2024-01-26 13:40:00,73.64,73.65,73.48,73.54,10890.0,73.64,73.65,73.48,73.54,10890.0
2024-01-26 13:50:00,73.53,73.63,73.46,73.61,28367.0,73.53,73.63,73.46,73.61,28367.0
2024-01-26 14:00:00,73.61,73.65,73.48,73.6,49201.0,73.61,73.65,73.48,73.6,49201.0
2024-01-26 14:10:00,73.59,73.6,73.5,73.52,31739.0,73.59,73.6,73.5,73.52,31739.0
2024-01-26 14:20:00,73.53,73.56,73.44,73.49,26186.0,73.53,73.56,73.44,73.49,26186.0
2024-01-26 14:30:00,73.5,73.61,73.47,73.61,69318.0,73.5,73.61,73.47,73.61,69318.0
2024-01-26 14:40:00,73.6,73.67,73.46,73.5,49690.0,73.6,73.67,73.46,73.5,49690.0
2024-01-26 14:50:00,73.51,73.54,73.27,73.42,95573.0,73.51,73.54,73.27,73.42,95573.0
2024-01-26 15:00:00,73.43,73.66,73.43,73.56,49121.0,73.43,73.66,73.43,73.56,49121.0
2024-01-26 15:10:00,73.56,73.62,73.43,73.57,56273.0,73.56,73.62,73.43,73.57,56273.0
2024-01-26 15:20:00,73.56,73.64,73.49,73.62,36449.0,73.56,73.64,73.49,73.62,36449.0
2024-01-26 15:30:00,73.65,73.65,73.47,73.48,41505.0,73.65,73.65,73.47,73.48,41505.0
2024-01-26 15:40:00,73.49,73.56,73.45,73.48,79515.0,73.49,73.56,73.45,73.48,79515.0
2024-01-26 15:50:00,73.48,73.77,73.47,73.77,320872.0,73.48,73.77,73.47,73.77,320872.0
2024-01-29 09:30:00,73.51,74.05,73.35,73.56,87020.0,73.51,74.05,73.35,73.56,87020.0
2024-01-29 09:40:00,73.57,73.82,73.55,73.81,28031.0,73.57,73.82,73.55,73.81,28031.0
2024-01-29 09:50:00,73.81,73.82,73.56,73.56,20478.0,73.81,73.82,73.56,73.56,20478.0
2024-01-29 10:00:00,73.58,73.79,73.53,73.78,38928.0,73.58,73.79,73.53,73.78,38928.0
2024-01-29 10:10:00,73.77,73.77,73.47,73.49,24973.0,73.77,73.77,73.47,73.49,24973.0
2024-01-29 10:20:00,73.5,73.53,73.31,73.37,29204.0,73.5,73.53,73.31,73.37,29204.0
2024-01-29 10:30:00,73.37,73.55,73.28,73.55,15939.0,73.37,73.55,73.28,73.55,15939.0
2024-01-29 10:40:00,73.56,73.63,73.52,73.63,15991.0,73.56,73.63,73.52,73.63,15991.0
2024-01-29 10:50:00,73.64,73.69,73.58,73.64,18097.0,73.64,73.69,73.58,73.64,18097.0
2024-01-29 11:00:00,73.63,73.78,73.62,73.78,19573.0,73.63,73.78,73.62,73.78,19573.0
2024-01-29 11:10:00,73.78,73.85,73.75,73.84,11380.0,73.78,73.85,73.75,73.84,11380.0
2024-01-29 11:20:00,73.85,73.95,73.82,73.94,13661.0,73.85,73.95,73.82,73.94,13661.0
2024-01-29 11:30:00,73.95,73.98,73.87,73.91,20906.0,73.95,73.98,73.87,73.91,20906.0
2024-01-29 11:40:00,73.91,74.04,73.9,73.96,13992.0,73.91,74.04,73.9,73.96,13992.0
2024-01-29 11:50:00,73.95,74.08,73.93,74.04,20128.0,73.95,74.08,73.93,74.04,20128.0
2024-01-29 12:00:00,74.04,74.04,73.92,74.0,43120.0,74.04,74.04,73.92,74.0,43120.0
2024-01-29 12:10:00,73.98,74.0,73.82,73.87,18072.0,73.98,74.0,73.82,73.87,18072.0
2024-01-29 12:20:00,73.87,73.95,73.85,73.92,14884.0,73.87,73.95,73.85,73.92,14884.0
2024-01-29 12:30:00,73.93,73.98,73.88,73.98,18580.0,73.93,73.98,73.88,73.98,18580.0
2024-01-29 12:40:00,73.97,74.03,73.87,73.89,18029.0,73.97,74.03,73.87,73.89,18029.0
2024-01-29 12:50:00,73.9,73.98,73.87,73.96,10959.0,73.9,73.98,73.87,73.96,10959.0
2024-01-29 13:00:00,73.95,73.97,73.84,73.94,27403.0,73.95,73.97,73.84,73.94,27403.0
2024-01-29 13:10:00,73.95,74.02,73.92,74.0,13591.0,73.95,74.02,73.92,74.0,13591.0
2024-01-29 13:20:00,74.0,74.12,73.99,74.12,14057.0,74.0,74.12,73.99,74.12,14057.0
2024-01-29 13:30:00,74.11,74.16,74.06,74.12,17137.0,74.11,74.16,74.06,74.12,17137.0
2024-01-29 13:40:00,74.1,74.15,74.09,74.09,13725.0,74.1,74.15,74.09,74.09,13725.0
2024-01-29 13:50:00,74.09,74.17,74.04,74.05,36761.0,74.09,74.17,74.04,74.05,36761.0
2024-01-29 14:00:00,74.07,74.17,74.06,74.13,26437.0,74.07,74.17,74.06,74.13,26437.0
2024-01-29 14:10:00,74.13,74.14,74.05,74.07,14573.0,74.13,74.14,74.05,74.07,14573.0
2024-01-29 14:20:00,74.07,74.13,74.05,74.12,15621.0,74.07,74.13,74.05,74.12,15621.0
2024-01-29 14:30:00,74.12,74.2,74.1,74.15,16392.0,74.12,74.2,74.1,74.15,16392.0
2024-01-29 14:40:00,74.15,74.15,74.07,74.12,14609.0,74.15,74.15,74.07,74.12,14609.0
2024-01-29 14:50:00,74.13,74.13,74.09,74.11,12350.0,74.13,74.13,74.09,74.11,12350.0
2024-01-29 15:00:00,74.1,74.25,74.1,74.22,29802.0,74.1,74.25,74.1,74.22,29802.0
2024-01-29 15:10:00,74.22,74.23,74.14,74.18,30441.0,74.22,74.23,74.14,74.18,30441.0
2024-01-29 15:20:00,74.19,74.21,74.1,74.13,49441.0,74.19,74.21,74.1,74.13,49441.0
2024-01-29 15:30:00,74.13,74.2,74.1,74.1,50510.0,74.13,74.2,74.1,74.1,50510.0
2024-01-29 15:40:00,74.1,74.11,74.01,74.03,76470.0,74.1,74.11,74.01,74.03,76470.0
2024-01-29 15:50:00,74.03,74.11,73.9,74.05,221644.0,74.03,74.11,73.9,74.05,221644.0
2024-01-30 09:30:00,74.21,74.47,73.96,74.29,76606.0,74.21,74.47,73.96,74.29,76606.0
2024-01-30 09:40:00,74.33,74.47,74.22,74.33,30054.0,74.33,74.47,74.22,74.33,30054.0
2024-01-30 09:50:00,74.32,74.36,73.95,74.26,37671.0,74.32,74.36,73.95,74.26,37671.0
2024-01-30 10:00:00,74.24,74.32,73.96,73.99,41651.0,74.24,74.32,73.96,73.99,41651.0
2024-01-30 10:10:00,74.02,74.11,73.95,73.97,43513.0,74.02,74.11,73.95,73.97,43513.0
2024-01-30 10:20:00,73.96,74.08,73.91,74.01,32230.0,73.96,74.08,73.91,74.01,32230.0
2024-01-30 10:30:00,74.01,74.07,73.9,74.05,44219.0,74.01,74.07,73.9,74.05,44219.0
2024-01-30 10:40:00,74.03,74.2,74.03,74.2,12899.0,74.03,74.2,74.03,74.2,12899.0
2024-01-30 10:50:00,74.2,74.4,74.16,74.38,19242.0,74.2,74.4,74.16,74.38,19242.0
2024-01-30 11:00:00,74.38,74.47,74.36,74.45,29884.0,74.38,74.47,74.36,74.45,29884.0
2024-01-30 11:10:00,74.45,74.47,74.36,74.42,19741.0,74.45,74.47,74.36,74.42,19741.0
2024-01-30 11:20:00,74.41,74.52,74.39,74.5,19382.0,74.41,74.52,74.39,74.5,19382.0
2024-01-30 11:30:00,74.5,74.54,74.45,74.51,15126.0,74.5,74.54,74.45,74.51,15126.0
2024-01-30 11:40:00,74.51,74.56,74.46,74.48,16194.0,74.51,74.56,74.46,74.48,16194.0
2024-01-30 11:50:00,74.5,74.53,74.44,74.47,12453.0,74.5,74.53,74.44,74.47,12453.0
2024-01-30 12:00:00,74.46,74.5,74.41,74.5,11989.0,74.46,74.5,74.41,74.5,11989.0
2024-01-30 12:10:00,74.51,74.58,74.48,74.58,16715.0,74.51,74.58,74.48,74.58,16715.0
2024-01-30 12:20:00,74.59,74.68,74.59,74.62,15473.0,74.59,74.68,74.59,74.62,15473.0
2024-01-30 12:30:00,74.63,74.67,74.58,74.61,9551.0,74.63,74.67,74.58,74.61,9551.0
2024-01-30 12:40:00,74.61,74.66,74.6,74.62,6921.0,74.61,74.66,74.6,74.62,6921.0
2024-01-30 12:50:00,74.63,74.76,74.61,74.7,10944.0,74.63,74.76,74.61,74.7,10944.0
2024-01-30 13:00:00,74.7,74.77,74.67,74.73,11656.0,74.7,74.77,74.67,74.73,11656.0
2024-01-30 13:10:00,74.73,74.73,74.62,74.71,10693.0,74.73,74.73,74.62,74.71,10693.0
2024-01-30 13:20:00,74.7,74.71,74.63,74.68,9800.0,74.7,74.71,74.63,74.68,9800.0
2024-01-30 13:30:00,74.68,74.79,74.67,74.7,15275.0,74.68,74.79,74.67,74.7,15275.0
2024-01-30 13:40:00,74.69,74.75,74.68,74.71,14439.0,74.69,74.75,74.68,74.71,14439.0
2024-01-30 13:50:00,74.72,74.74,74.65,74.67,16224.0,74.72,74.74,74.65,74.67,16224.0
2024-01-30 14:00:00,74.67,74.73,74.66,74.7,15575.0,74.67,74.73,74.66,74.7,15575.0
2024-01-30 14:10:00,74.7,74.77,74.68,74.71,14031.0,74.7,74.77,74.68,74.71,14031.0
2024-01-30 14:20:00,74.71,74.72,74.62,74.62,12253.0,74.71,74.72,74.62,74.62,12253.0
2024-01-30 14:30:00,74.63,74.69,74.6,74.69,18408.0,74.63,74.69,74.6,74.69,18408.0
2024-01-30 14:40:00,74.67,74.75,74.66,74.7,14966.0,74.67,74.75,74.66,74.7,14966.0
2024-01-30 14:50:00,74.7,74.78,74.69,74.77,15031.0,74.7,74.78,74.69,74.77,15031.0
2024-01-30 15:00:00,74.77,74.77,74.66,74.71,17414.0,74.77,74.77,74.66,74.71,17414.0
2024-01-30 15:10:00,74.71,74.73,74.64,74.67,29968.0,74.71,74.73,74.64,74.67,29968.0
2024-01-30 15:20:00,74.67,74.69,74.62,74.63,21066.0,74.67,74.69,74.62,74.63,21066.0
2024-01-30 15:30:00,74.64,74.78,74.59,74.75,37350.0,74.64,74.78,74.59,74.75,37350.0
2024-01-30 15:40:00,74.74,74.76,74.65,74.67,64649.0,74.74,74.76,74.65,74.67,64649.0
2024-01-30 15:50:00,74.65,74.93,74.62,74.83,359874.0,74.65,74.93,74.62,74.83,359874.0
2024-01-31 09:30:00,75.46,75.71,75.12,75.54,51044.0,75.46,75.71,75.12,75.54,51044.0
2024-01-31 09:40:00,75.48,75.49,75.21,75.25,10931.0,75.48,75.49,75.21,75.25,10931.0
2024-01-31 09:50:00,75.22,75.44,75.04,75.43,28838.0,75.22,75.44,75.04,75.43,28838.0
2024-01-31 10:00:00,75.45,75.45,75.1,75.19,49431.0,75.45,75.45,75.1,75.19,49431.0
2024-01-31 10:10:00,75.19,75.53,75.19,75.37,24341.0,75.19,75.53,75.19,75.37,24341.0
2024-01-31 10:20:00,75.39,75.58,75.2,75.56,17996.0,75.39,75.58,75.2,75.56,17996.0
2024-01-31 10:30:00,75.58,75.66,75.5,75.6,13907.0,75.58,75.66,75.5,75.6,13907.0
2024-01-31 10:40:00,75.6,75.76,75.55,75.58,41950.0,75.6,75.76,75.55,75.58,41950.0
2024-01-31 10:50:00,75.59,75.6,75.48,75.51,25663.0,75.59,75.6,75.48,75.51,25663.0
2024-01-31 11:00:00,75.51,75.58,75.44,75.49,17748.0,75.51,75.58,75.44,75.49,17748.0
2024-01-31 11:10:00,75.48,75.53,75.43,75.5,10044.0,75.48,75.53,75.43,75.5,10044.0
2024-01-31 11:20:00,75.47,75.6,75.44,75.54,8369.0,75.47,75.6,75.44,75.54,8369.0
2024-01-31 11:30:00,75.53,75.6,75.51,75.56,10062.0,75.53,75.6,75.51,75.56,10062.0
2024-01-31 11:40:00,75.55,75.58,75.43,75.54,12622.0,75.55,75.58,75.43,75.54,12622.0
2024-01-31 11:50:00,75.53,75.62,75.48,75.58,15229.0,75.53,75.62,75.48,75.58,15229.0
2024-01-31 12:00:00,75.58,75.61,75.51,75.56,12797.0,75.58,75.61,75.51,75.56,12797.0
2024-01-31 12:10:00,75.51,75.56,75.48,75.54,11039.0,75.51,75.56,75.48,75.54,11039.0
2024-01-31 12:20:00,75.53,75.61,75.48,75.6,14561.0,75.53,75.61,75.48,75.6,14561.0
2024-01-31 12:30:00,75.58,75.58,75.46,75.47,12901.0,75.58,75.58,75.46,75.47,12901.0
2024-01-31 12:40:00,75.48,75.53,75.44,75.53,10617.0,75.48,75.53,75.44,75.53,10617.0
2024-01-31 12:50:00,75.53,75.59,75.47,75.56,9389.0,75.53,75.59,75.47,75.56,9389.0
2024-01-31 13:00:00,75.56,75.56,75.43,75.48,10931.0,75.56,75.56,75.43,75.48,10931.0
2024-01-31 13:10:00,75.49,75.49,75.41,75.43,10688.0,75.49,75.49,75.41,75.43,10688.0
2024-01-31 13:20:00,75.42,75.42,75.31,75.37,8669.0,75.42,75.42,75.31,75.37,8669.0
2024-01-31 13:30:00,75.38,75.47,75.34,75.38,25764.0,75.38,75.47,75.34,75.38,25764.0
2024-01-31 13:40:00,75.38,75.41,75.33,75.41,16264.0,75.38,75.41,75.33,75.41,16264.0
2024-01-31 13:50:00,75.42,75.42,75.31,75.33,16099.0,75.42,75.42,75.31,75.33,16099.0
2024-01-31 14:00:00,75.34,75.44,75.12,75.24,18096.0,75.34,75.44,75.12,75.24,18096.0
2024-01-31 14:10:00,75.24,75.41,75.24,75.39,23747.0,75.24,75.41,75.24,75.39,23747.0
2024-01-31 14:20:00,75.39,75.44,75.33,75.42,19030.0,75.39,75.44,75.33,75.42,19030.0
2024-01-31 14:30:00,75.43,75.53,75.38,75.45,13535.0,75.43,75.53,75.38,75.45,13535.0
2024-01-31 14:40:00,75.43,75.5,75.37,75.43,27552.0,75.43,75.5,75.37,75.43,27552.0
2024-01-31 14:50:00,75.48,75.49,75.3,75.43,103262.0,75.48,75.49,75.3,75.43,103262.0
2024-01-31 15:00:00,75.41,75.54,75.36,75.45,32588.0,75.41,75.54,75.36,75.45,32588.0
2024-01-31 15:10:00,75.47,75.54,75.32,75.36,24326.0,75.47,75.54,75.32,75.36,24326.0
2024-01-31 15:20:00,75.36,75.45,75.34,75.4,32038.0,75.36,75.45,75.34,75.4,32038.0
2024-01-31 15:30:00,75.4,75.44,75.36,75.4,104548.0,75.4,75.44,75.36,75.4,104548.0
2024-01-31 15:40:00,75.38,75.61,75.32,75.6,68323.0,75.38,75.61,75.32,75.6,68323.0
2024-01-31 15:50:00,75.6,75.61,75.27,75.28,363200.0,75.6,75.61,75.27,75.28,363200.0
2024-02-01 09:30:00,75.16,75.16,74.19,74.89,53260.0,75.16,75.16,74.19,74.89,53260.0
2024-02-01 09:40:00,74.87,75.48,74.87,75.41,21916.0,74.87,75.48,74.87,75.41,21916.0
2024-02-01 09:50:00,75.38,75.55,75.16,75.21,32026.0,75.38,75.55,75.16,75.21,32026.0
2024-02-01 10:00:00,75.14,75.44,75.11,75.28,25820.0,75.14,75.44,75.11,75.28,25820.0
2024-02-01 10:10:00,75.28,75.35,75.13,75.2,10598.0,75.28,75.35,75.13,75.2,10598.0
2024-02-01 10:20:00,75.2,75.36,75.04,75.36,14978.0,75.2,75.36,75.04,75.36,14978.0
2024-02-01 10:30:00,75.34,75.37,75.19,75.29,11455.0,75.34,75.37,75.19,75.29,11455.0
2024-02-01 10:40:00,75.3,75.39,75.21,75.35,11172.0,75.3,75.39,75.21,75.35,11172.0
2024-02-01 10:50:00,75.36,75.42,75.26,75.27,23880.0,75.36,75.42,75.26,75.27,23880.0
2024-02-01 11:00:00,75.29,75.53,75.19,75.53,24024.0,75.29,75.53,75.19,75.53,24024.0
2024-02-01 11:10:00,75.56,75.58,75.4,75.48,54637.0,75.56,75.58,75.4,75.48,54637.0
2024-02-01 11:20:00,75.48,75.59,75.39,75.57,48532.0,75.48,75.59,75.39,75.57,48532.0
2024-02-01 11:30:00,75.56,75.66,75.48,75.59,37014.0,75.56,75.66,75.48,75.59,37014.0
2024-02-01 11:40:00,75.58,75.6,75.42,75.43,9196.0,75.58,75.6,75.42,75.43,9196.0
2024-02-01 11:50:00,75.44,75.6,75.43,75.6,16582.0,75.44,75.6,75.43,75.6,16582.0
2024-02-01 12:00:00,75.62,75.88,75.62,75.79,21281.0,75.62,75.88,75.62,75.79,21281.0
2024-02-01 12:10:00,75.82,75.84,75.59,75.65,16481.0,75.82,75.84,75.59,75.65,16481.0
2024-02-01 12:20:00,75.65,75.72,75.61,75.72,19127.0,75.65,75.72,75.61,75.72,19127.0
2024-02-01 12:30:00,75.72,75.8,75.68,75.77,21878.0,75.72,75.8,75.68,75.77,21878.0
2024-02-01 12:40:00,75.77,75.8,75.71,75.71,21175.0,75.77,75.8,75.71,75.71,21175.0
2024-02-01 12:50:00,75.72,75.85,75.71,75.73,25705.0,75.72,75.85,75.71,75.73,25705.0
2024-02-01 13:00:00,75.74,75.77,75.64,75.66,18401.0,75.74,75.77,75.64,75.66,18401.0
2024-02-01 13:10:00,75.66,75.78,75.64,75.67,19406.0,75.66,75.78,75.64,75.67,19406.0
2024-02-01 13:20:00,75.68,75.78,75.68,75.74,16370.0,75.68,75.78,75.68,75.74,16370.0
2024-02-01 13:30:00,75.72,75.8,75.65,75.69,24665.0,75.72,75.8,75.65,75.69,24665.0
2024-02-01 13:40:00,75.68,75.71,75.59,75.7,15944.0,75.68,75.71,75.59,75.7,15944.0
2024-02-01 13:50:00,75.7,75.81,75.68,75.76,28861.0,75.7,75.81,75.68,75.76,28861.0
2024-02-01 14:00:00,75.77,75.77,75.68,75.7,14177.0,75.77,75.77,75.68,75.7,14177.0
2024-02-01 14:10:00,75.7,75.71,75.48,75.49,17209.0,75.7,75.71,75.48,75.49,17209.0
2024-02-01 14:20:00,75.48,75.49,75.36,75.41,21739.0,75.48,75.49,75.36,75.41,21739.0
2024-02-01 14:30:00,75.41,75.47,75.35,75.45,20740.0,75.41,75.47,75.35,75.45,20740.0
2024-02-01 14:40:00,75.45,75.55,75.43,75.54,25153.0,75.45,75.55,75.43,75.54,25153.0
2024-02-01 14:50:00,75.55,75.56,75.4,75.5,28685.0,75.55,75.56,75.4,75.5,28685.0
2024-02-01 15:00:00,75.5,75.6,75.49,75.55,34912.0,75.5,75.6,75.49,75.55,34912.0
2024-02-01 15:10:00,75.55,75.68,75.51,75.63,43810.0,75.55,75.68,75.51,75.63,43810.0
2024-02-01 15:20:00,75.63,75.63,75.44,75.45,46621.0,75.63,75.63,75.44,75.45,46621.0
2024-02-01 15:30:00,75.45,75.46,75.22,75.3,108806.0,75.45,75.46,75.22,75.3,108806.0
2024-02-01 15:40:00,75.31,75.31,75.14,75.17,118160.0,75.31,75.31,75.14,75.17,118160.0
2024-02-01 15:50:00,75.19,75.32,75.17,75.3,384175.0,75.19,75.32,75.17,75.3,384175.0
2024-02-02 09:30:00,75.51,75.74,75.2,75.23,44446.0,75.51,75.74,75.2,75.23,44446.0
2024-02-02 09:40:00,75.12,75.31,74.83,74.91,15951.0,75.12,75.31,74.83,74.91,15951.0
2024-02-02 09:50:00,74.87,74.99,74.68,74.69,23994.0,74.87,74.99,74.68,74.69,23994.0
2024-02-02 10:00:00,74.7,75.05,74.63,74.93,56023.0,74.7,75.05,74.63,74.93,56023.0
2024-02-02 10:10:00,74.95,75.09,74.83,75.01,30670.0,74.95,75.09,74.83,75.01,30670.0
2024-02-02 10:20:00,75.03,75.03,74.69,74.75,19642.0,75.03,75.03,74.69,74.75,19642.0
2024-02-02 10:30:00,74.74,74.77,74.66,74.74,29339.0,74.74,74.77,74.66,74.74,29339.0
2024-02-02 10:40:00,74.75,74.86,74.65,74.77,59154.0,74.75,74.86,74.65,74.77,59154.0
2024-02-02 10:50:00,74.79,75.13,74.7,75.13,31398.0,74.79,75.13,74.7,75.13,31398.0
2024-02-02 11:00:00,75.14,75.25,75.02,75.25,33595.0,75.14,75.25,75.02,75.25,33595.0
2024-02-02 11:10:00,75.24,75.31,75.09,75.09,19716.0,75.24,75.31,75.09,75.09,19716.0
2024-02-02 11:20:00,75.06,75.11,74.87,75.09,30793.0,75.06,75.11,74.87,75.09,30793.0
2024-02-02 11:30:00,75.15,75.23,75.03,75.21,34209.0,75.15,75.23,75.03,75.21,34209.0
2024-02-02 11:40:00,75.2,75.43,75.2,75.3,19758.0,75.2,75.43,75.2,75.3,19758.0
2024-02-02 11:50:00,75.28,75.32,75.14,75.14,14218.0,75.28,75.32,75.14,75.14,14218.0
2024-02-02 12:00:00,75.15,75.23,75.02,75.09,21635.0,75.15,75.23,75.02,75.09,21635.0
2024-02-02 12:10:00,75.06,75.15,75.02,75.15,18489.0,75.06,75.15,75.02,75.15,18489.0
2024-02-02 12:20:00,75.13,75.15,75.03,75.12,24498.0,75.13,75.15,75.03,75.12,24498.0
2024-02-02 12:30:00,75.14,75.16,75.02,75.09,21240.0,75.14,75.16,75.02,75.09,21240.0
2024-02-02 12:40:00,75.07,75.08,74.91,75.03,27330.0,75.07,75.08,74.91,75.03,27330.0
2024-02-02 12:50:00,75.03,75.08,74.97,75.05,12716.0,75.03,75.08,74.97,75.05,12716.0
2024-02-02 13:00:00,75.06,75.11,75.04,75.07,24627.0,75.06,75.11,75.04,75.07,24627.0
2024-02-02 13:10:00,75.08,75.25,75.06,75.23,9319.0,75.08,75.25,75.06,75.23,9319.0
2024-02-02 13:20:00,75.22,75.38,75.2,75.28,23083.0,75.22,75.38,75.2,75.28,23083.0
2024-02-02 13:30:00,75.28,75.35,75.19,75.31,21990.0,75.28,75.35,75.19,75.31,21990.0
2024-02-02 13:40:00,75.32,75.39,75.22,75.28,12357.0,75.32,75.39,75.22,75.28,12357.0
2024-02-02 13:50:00,75.28,75.29,75.14,75.14,16339.0,75.28,75.29,75.14,75.14,16339.0
2024-02-02 14:00:00,75.14,75.28,75.14,75.27,19072.0,75.14,75.28,75.14,75.27,19072.0
2024-02-02 14:10:00,75.27,75.32,75.18,75.19,15504.0,75.27,75.32,75.18,75.19,15504.0
2024-02-02 14:20:00,75.2,75.27,75.14,75.27,28966.0,75.2,75.27,75.14,75.27,28966.0
2024-02-02 14:30:00,75.27,75.31,75.21,75.28,24141.0,75.27,75.31,75.21,75.28,24141.0
2024-02-02 14:40:00,75.28,75.48,75.22,75.45,32864.0,75.28,75.48,75.22,75.45,32864.0
2024-02-02 14:50:00,75.45,75.53,75.41,75.48,19311.0,75.45,75.53,75.41,75.48,19311.0
2024-02-02 15:00:00,75.47,75.55,75.4,75.48,20038.0,75.47,75.55,75.4,75.48,20038.0
2024-02-02 15:10:00,75.48,75.54,75.43,75.5,29213.0,75.48,75.54,75.43,75.5,29213.0
2024-02-02 15:20:00,75.49,75.52,75.38,75.49,34003.0,75.49,75.52,75.38,75.49,34003.0
2024-02-02 15:30:00,75.5,75.58,75.46,75.51,40893.0,75.5,75.58,75.46,75.51,40893.0
2024-02-02 15:40:00,75.51,75.54,75.41,75.48,72462.0,75.51,75.54,75.41,75.48,72462.0
2024-02-02 15:50:00,75.48,75.54,75.26,75.41,211976.0,75.48,75.54,75.26,75.41,211976.0
2024-02-05 09:30:00,75.3,75.3,74.59,74.85,41046.0,75.3,75.3,74.59,74.85,41046.0
2024-02-05 09:40:00,74.88,74.98,74.68,74.9,18180.0,74.88,74.98,74.68,74.9,18180.0
2024-02-05 09:50:00,74.93,75.04,74.76,74.81,51300.0,74.93,75.04,74.76,74.81,51300.0
2024-02-05 10:00:00,74.79,74.83,74.53,74.69,164556.0,74.79,74.83,74.53,74.69,164556.0
2024-02-05 10:10:00,74.66,74.66,74.35,74.39,27626.0,74.66,74.66,74.35,74.39,27626.0
2024-02-05 10:20:00,74.39,74.47,74.22,74.26,22974.0,74.39,74.47,74.22,74.26,22974.0
2024-02-05 10:30:00,74.2,74.41,74.15,74.33,20684.0,74.2,74.41,74.15,74.33,20684.0
2024-02-05 10:40:00,74.34,74.55,74.33,74.52,31465.0,74.34,74.55,74.33,74.52,31465.0
2024-02-05 10:50:00,74.53,74.72,74.49,74.61,91365.0,74.53,74.72,74.49,74.61,91365.0
2024-02-05 11:00:00,74.61,74.87,74.6,74.65,122336.0,74.61,74.87,74.6,74.65,122336.0
2024-02-05 11:10:00,74.66,74.76,74.51,74.61,81456.0,74.66,74.76,74.51,74.61,81456.0
2024-02-05 11:20:00,74.57,74.61,74.33,74.48,29634.0,74.57,74.61,74.33,74.48,29634.0
2024-02-05 11:30:00,74.49,74.56,74.44,74.46,32610.0,74.49,74.56,74.44,74.46,32610.0
2024-02-05 11:40:00,74.46,74.6,74.43,74.57,48751.0,74.46,74.6,74.43,74.57,48751.0
2024-02-05 11:50:00,74.59,74.6,74.42,74.46,21897.0,74.59,74.6,74.42,74.46,21897.0
2024-02-05 12:00:00,74.46,74.51,74.38,74.5,17648.0,74.46,74.51,74.38,74.5,17648.0
2024-02-05 12:10:00,74.51,74.54,74.39,74.47,21543.0,74.51,74.54,74.39,74.47,21543.0
2024-02-05 12:20:00,74.46,74.54,74.42,74.47,28532.0,74.46,74.54,74.42,74.47,28532.0
2024-02-05 12:30:00,74.48,74.51,74.42,74.47,23261.0,74.48,74.51,74.42,74.47,23261.0
2024-02-05 12:40:00,74.48,74.51,74.29,74.3,34911.0,74.48,74.51,74.29,74.3,34911.0
2024-02-05 12:50:00,74.29,74.34,74.25,74.3,31314.0,74.29,74.34,74.25,74.3,31314.0
2024-02-05 13:00:00,74.31,74.32,74.17,74.26,27240.0,74.31,74.32,74.17,74.26,27240.0
2024-02-05 13:10:00,74.25,74.26,74.09,74.23,36929.0,74.25,74.26,74.09,74.23,36929.0
2024-02-05 13:20:00,74.25,74.25,74.19,74.2,78865.0,74.25,74.25,74.19,74.2,78865.0
2024-02-05 13:30:00,74.22,74.24,74.08,74.17,27990.0,74.22,74.24,74.08,74.17,27990.0
2024-02-05 13:40:00,74.16,74.17,74.07,74.08,29918.0,74.16,74.17,74.07,74.08,29918.0
2024-02-05 13:50:00,74.08,74.28,74.07,74.27,31791.0,74.08,74.28,74.07,74.27,31791.0
2024-02-05 14:00:00,74.27,74.39,74.22,74.36,31329.0,74.27,74.39,74.22,74.36,31329.0
2024-02-05 14:10:00,74.36,74.38,74.25,74.34,34946.0,74.36,74.38,74.25,74.34,34946.0
2024-02-05 14:20:00,74.35,74.37,74.27,74.33,28775.0,74.35,74.37,74.27,74.33,28775.0
2024-02-05 14:30:00,74.33,74.44,74.32,74.43,57650.0,74.33,74.44,74.32,74.43,57650.0
2024-02-05 14:40:00,74.43,74.52,74.34,74.51,44329.0,74.43,74.52,74.34,74.51,44329.0
2024-02-05 14:50:00,74.51,74.59,74.47,74.56,38352.0,74.51,74.59,74.47,74.56,38352.0
2024-02-05 15:00:00,74.56,74.59,74.47,74.47,55182.0,74.56,74.59,74.47,74.47,55182.0
2024-02-05 15:10:00,74.48,74.53,74.37,74.53,46450.0,74.48,74.53,74.37,74.53,46450.0
2024-02-05 15:20:00,74.53,74.65,74.53,74.65,46074.0,74.53,74.65,74.53,74.65,46074.0
2024-02-05 15:30:00,74.65,74.69,74.58,74.59,49316.0,74.65,74.69,74.58,74.59,49316.0
2024-02-05 15:40:00,74.59,74.61,74.4,74.41,64216.0,74.59,74.61,74.4,74.41,64216.0
2024-02-05 15:50:00,74.41,74.49,74.05,74.06,369376.0,74.41,74.49,74.05,74.06,369376.0
2024-02-06 09:30:00,73.75,73.87,71.48,73.05,197080.0,73.75,73.87,71.48,73.05,197080.0
2024-02-06 09:40:00,73.02,73.57,72.85,73.17,160084.0,73.02,73.57,72.85,73.17,160084.0
2024-02-06 09:50:00,73.17,74.15,73.07,73.97,157413.0,73.17,74.15,73.07,73.97,157413.0
2024-02-06 10:00:00,74.02,75.1,73.87,74.98,132191.0,74.02,75.1,73.87,74.98,132191.0
2024-02-06 10:10:00,75.12,75.2,74.54,74.69,48170.0,75.12,75.2,74.54,74.69,48170.0
2024-02-06 10:20:00,74.69,74.96,74.66,74.86,38998.0,74.69,74.96,74.66,74.86,38998.0
2024-02-06 10:30:00,74.87,75.11,74.85,75.0,84728.0,74.87,75.11,74.85,75.0,84728.0
2024-02-06 10:40:00,75.0,75.04,74.77,74.89,62062.0,75.0,75.04,74.77,74.89,62062.0
2024-02-06 10:50:00,74.88,74.96,74.66,74.86,80275.0,74.88,74.96,74.66,74.86,80275.0
2024-02-06 11:00:00,74.89,75.12,74.77,75.08,93041.0,74.89,75.12,74.77,75.08,93041.0
2024-02-06 11:10:00,75.11,75.59,75.11,75.48,87284.0,75.11,75.59,75.11,75.48,87284.0
2024-02-06 11:20:00,75.48,75.63,75.37,75.4,41983.0,75.48,75.63,75.37,75.4,41983.0
2024-02-06 11:30:00,75.35,75.38,75.1,75.13,21290.0,75.35,75.38,75.1,75.13,21290.0
2024-02-06 11:40:00,75.12,75.18,74.85,74.94,33623.0,75.12,75.18,74.85,74.94,33623.0
2024-02-06 11:50:00,74.95,75.13,74.87,75.04,53322.0,74.95,75.13,74.87,75.04,53322.0
2024-02-06 12:00:00,75.04,75.36,75.02,75.34,147438.0,75.04,75.36,75.02,75.34,147438.0
2024-02-06 12:10:00,75.34,75.48,75.14,75.39,62260.0,75.34,75.48,75.14,75.39,62260.0
2024-02-06 12:20:00,75.4,75.56,75.35,75.48,58883.0,75.4,75.56,75.35,75.48,58883.0
2024-02-06 12:30:00,75.49,75.63,75.44,75.45,52093.0,75.49,75.63,75.44,75.45,52093.0
2024-02-06 12:40:00,75.46,75.5,75.39,75.45,25642.0,75.46,75.5,75.39,75.45,25642.0
2024-02-06 12:50:00,75.45,75.48,75.37,75.42,29361.0,75.45,75.48,75.37,75.42,29361.0
2024-02-06 13:00:00,75.41,75.56,75.31,75.48,27264.0,75.41,75.56,75.31,75.48,27264.0
2024-02-06 13:10:00,75.49,75.51,75.4,75.48,30944.0,75.49,75.51,75.4,75.48,30944.0
2024-02-06 13:20:00,75.52,75.87,75.5,75.81,79710.0,75.52,75.87,75.5,75.81,79710.0
2024-02-06 13:30:00,75.83,75.92,75.77,75.91,50469.0,75.83,75.92,75.77,75.91,50469.0
2024-02-06 13:40:00,75.91,76.2,75.9,76.19,77000.0,75.91,76.2,75.9,76.19,77000.0
2024-02-06 13:50:00,76.21,76.39,76.17,76.31,82120.0,76.21,76.39,76.17,76.31,82120.0
2024-02-06 14:00:00,76.31,76.31,75.95,75.99,33288.0,76.31,76.31,75.95,75.99,33288.0
2024-02-06 14:10:00,75.98,75.99,75.64,75.66,44185.0,75.98,75.99,75.64,75.66,44185.0
2024-02-06 14:20:00,75.62,75.66,75.5,75.57,27257.0,75.62,75.66,75.5,75.57,27257.0
2024-02-06 14:30:00,75.56,75.56,75.32,75.38,27594.0,75.56,75.56,75.32,75.38,27594.0
2024-02-06 14:40:00,75.4,75.43,75.23,75.42,34190.0,75.4,75.43,75.23,75.42,34190.0
2024-02-06 14:50:00,75.42,75.43,75.19,75.22,26798.0,75.42,75.43,75.19,75.22,26798.0
2024-02-06 15:00:00,75.23,75.23,75.04,75.14,43415.0,75.23,75.23,75.04,75.14,43415.0
2024-02-06 15:10:00,75.14,75.27,75.14,75.21,40305.0,75.14,75.27,75.14,75.21,40305.0
2024-02-06 15:20:00,75.21,75.28,75.14,75.15,61824.0,75.21,75.28,75.14,75.15,61824.0
2024-02-06 15:30:00,75.16,75.16,74.91,74.94,62834.0,75.16,75.16,74.91,74.94,62834.0
2024-02-06 15:40:00,74.94,74.95,74.76,74.83,124422.0,74.94,74.95,74.76,74.83,124422.0
2024-02-06 15:50:00,74.85,74.94,74.75,74.94,303667.0,74.85,74.94,74.75,74.94,303667.0
2024-02-07 09:30:00,75.02,75.45,74.86,75.42,77729.0,75.02,75.45,74.86,75.42,77729.0
2024-02-07 09:40:00,75.42,75.5,75.24,75.44,37354.0,75.42,75.5,75.24,75.44,37354.0
2024-02-07 09:50:00,75.44,75.87,75.44,75.53,41692.0,75.44,75.87,75.44,75.53,41692.0
2024-02-07 10:00:00,75.49,75.81,75.42,75.77,46198.0,75.49,75.81,75.42,75.77,46198.0
2024-02-07 10:10:00,75.77,75.8,75.38,75.57,27756.0,75.77,75.8,75.38,75.57,27756.0
2024-02-07 10:20:00,75.61,75.61,75.32,75.37,34061.0,75.61,75.61,75.32,75.37,34061.0
2024-02-07 10:30:00,75.37,75.64,75.37,75.63,51594.0,75.37,75.64,75.37,75.63,51594.0
2024-02-07 10:40:00,75.63,75.67,75.45,75.59,40039.0,75.63,75.67,75.45,75.59,40039.0
2024-02-07 10:50:00,75.59,75.85,75.58,75.75,57001.0,75.59,75.85,75.58,75.75,57001.0
2024-02-07 11:00:00,75.77,75.77,75.45,75.51,37926.0,75.77,75.77,75.45,75.51,37926.0
2024-02-07 11:10:00,75.49,75.53,75.43,75.47,59882.0,75.49,75.53,75.43,75.47,59882.0
2024-02-07 11:20:00,75.47,75.53,75.41,75.45,34901.0,75.47,75.53,75.41,75.45,34901.0
2024-02-07 11:30:00,75.45,75.58,75.45,75.49,30444.0,75.45,75.58,75.45,75.49,30444.0
2024-02-07 11:40:00,75.49,75.56,75.45,75.49,30642.0,75.49,75.56,75.45,75.49,30642.0
2024-02-07 11:50:00,75.49,75.53,75.26,75.3,134509.0,75.49,75.53,75.26,75.3,134509.0
2024-02-07 12:00:00,75.29,75.34,75.12,75.16,48161.0,75.29,75.34,75.12,75.16,48161.0
2024-02-07 12:10:00,75.15,75.27,75.02,75.07,46712.0,75.15,75.27,75.02,75.07,46712.0
2024-02-07 12:20:00,75.07,75.08,74.92,74.95,52439.0,75.07,75.08,74.92,74.95,52439.0
2024-02-07 12:30:00,74.97,74.99,74.82,74.9,75086.0,74.97,74.99,74.82,74.9,75086.0
2024-02-07 12:40:00,74.9,75.02,74.83,74.95,60006.0,74.9,75.02,74.83,74.95,60006.0
2024-02-07 12:50:00,74.94,75.0,74.8,74.8,79002.0,74.94,75.0,74.8,74.8,79002.0
2024-02-07 13:00:00,74.8,74.88,74.7,74.74,93384.0,74.8,74.88,74.7,74.74,93384.0
2024-02-07 13:10:00,74.75,74.78,74.6,74.6,63647.0,74.75,74.78,74.6,74.6,63647.0
2024-02-07 13:20:00,74.61,74.66,74.53,74.66,70588.0,74.61,74.66,74.53,74.66,70588.0
2024-02-07 13:30:00,74.65,74.68,74.5,74.5,84142.0,74.65,74.68,74.5,74.5,84142.0
2024-02-07 13:40:00,74.49,74.57,74.33,74.44,40506.0,74.49,74.57,74.33,74.44,40506.0
2024-02-07 13:50:00,74.47,74.76,74.46,74.75,35801.0,74.47,74.76,74.46,74.75,35801.0
2024-02-07 14:00:00,74.75,74.8,74.62,74.8,54772.0,74.75,74.8,74.62,74.8,54772.0
2024-02-07 14:10:00,74.8,74.86,74.78,74.8,34894.0,74.8,74.86,74.78,74.8,34894.0
2024-02-07 14:20:00,74.8,74.87,74.78,74.87,61642.0,74.8,74.87,74.78,74.87,61642.0
2024-02-07 14:30:00,74.87,74.88,74.76,74.81,62311.0,74.87,74.88,74.76,74.81,62311.0
2024-02-07 14:40:00,74.8,74.88,74.8,74.85,32477.0,74.8,74.88,74.8,74.85,32477.0
2024-02-07 14:50:00,74.84,74.88,74.78,74.79,103262.0,74.84,74.88,74.78,74.79,103262.0
2024-02-07 15:00:00,74.81,74.81,74.64,74.72,42250.0,74.81,74.81,74.64,74.72,42250.0
2024-02-07 15:10:00,74.72,74.72,74.48,74.5,78192.0,74.72,74.72,74.48,74.5,78192.0
2024-02-07 15:20:00,74.51,74.66,74.44,74.62,155991.0,74.51,74.66,74.44,74.62,155991.0
2024-02-07 15:30:00,74.63,74.84,74.53,74.72,122333.0,74.63,74.84,74.53,74.72,122333.0
2024-02-07 15:40:00,74.72,74.84,74.63,74.84,150008.0,74.72,74.84,74.63,74.84,150008.0
2024-02-07 15:50:00,74.83,75.02,74.72,74.9,481652.0,74.83,75.02,74.72,74.9,481652.0
2024-02-08 09:30:00,75.29,75.3,74.68,75.3,45153.0,75.29,75.3,74.68,75.3,45153.0
2024-02-08 09:40:00,75.31,75.67,75.3,75.63,29096.0,75.31,75.67,75.3,75.63,29096.0
2024-02-08 09:50:00,75.61,75.71,75.35,75.71,599669.0,75.61,75.71,75.35,75.71,599669.0
2024-02-08 10:00:00,75.71,75.84,75.62,75.71,48925.0,75.71,75.84,75.62,75.71,48925.0
2024-02-08 10:10:00,75.68,75.79,75.59,75.67,25117.0,75.68,75.79,75.59,75.67,25117.0
2024-02-08 10:20:00,75.69,75.83,75.65,75.79,89756.0,75.69,75.83,75.65,75.79,89756.0
2024-02-08 10:30:00,75.8,75.8,75.49,75.49,27174.0,75.8,75.8,75.49,75.49,27174.0
2024-02-08 10:40:00,75.5,75.5,75.18,75.38,26971.0,75.5,75.5,75.18,75.38,26971.0
2024-02-08 10:50:00,75.38,75.5,75.33,75.49,38789.0,75.38,75.5,75.33,75.49,38789.0
2024-02-08 11:00:00,75.48,75.54,75.42,75.53,39258.0,75.48,75.54,75.42,75.53,39258.0
2024-02-08 11:10:00,75.54,75.54,75.36,75.37,44281.0,75.54,75.54,75.36,75.37,44281.0
2024-02-08 11:20:00,75.38,75.47,75.21,75.46,61796.0,75.38,75.47,75.21,75.46,61796.0
2024-02-08 11:30:00,75.46,75.69,75.39,75.69,35946.0,75.46,75.69,75.39,75.69,35946.0
2024-02-08 11:40:00,75.69,75.75,75.57,75.59,23460.0,75.69,75.75,75.57,75.59,23460.0
2024-02-08 11:50:00,75.6,75.64,75.53,75.56,18074.0,75.6,75.64,75.53,75.56,18074.0
2024-02-08 12:00:00,75.56,75.62,75.53,75.6,18836.0,75.56,75.62,75.53,75.6,18836.0
2024-02-08 12:10:00,75.61,75.74,75.57,75.73,24429.0,75.61,75.74,75.57,75.73,24429.0
2024-02-08 12:20:00,75.73,75.86,75.73,75.8,18774.0,75.73,75.86,75.73,75.8,18774.0
2024-02-08 12:30:00,75.8,75.8,75.72,75.74,22441.0,75.8,75.8,75.72,75.74,22441.0
2024-02-08 12:40:00,75.74,75.79,75.67,75.68,15900.0,75.74,75.79,75.67,75.68,15900.0
2024-02-08 12:50:00,75.66,75.68,75.61,75.64,11207.0,75.66,75.68,75.61,75.64,11207.0
2024-02-08 13:00:00,75.65,75.74,75.6,75.67,21440.0,75.65,75.74,75.6,75.67,21440.0
2024-02-08 13:10:00,75.7,75.82,75.7,75.78,16095.0,75.7,75.82,75.7,75.78,16095.0
2024-02-08 13:20:00,75.77,75.89,75.76,75.89,12986.0,75.77,75.89,75.76,75.89,12986.0
2024-02-08 13:30:00,75.89,76.02,75.86,76.0,20614.0,75.89,76.02,75.86,76.0,20614.0
2024-02-08 13:40:00,75.99,76.0,75.88,75.89,19558.0,75.99,76.0,75.88,75.89,19558.0
2024-02-08 13:50:00,75.88,75.96,75.85,75.94,19450.0,75.88,75.96,75.85,75.94,19450.0
2024-02-08 14:00:00,75.95,76.0,75.88,75.98,23048.0,75.95,76.0,75.88,75.98,23048.0
2024-02-08 14:10:00,75.98,76.02,75.93,76.01,19042.0,75.98,76.02,75.93,76.01,19042.0
2024-02-08 14:20:00,76.02,76.13,76.0,76.09,32093.0,76.02,76.13,76.0,76.09,32093.0
2024-02-08 14:30:00,76.1,76.28,76.06,76.26,48914.0,76.1,76.28,76.06,76.26,48914.0
2024-02-08 14:40:00,76.26,76.37,76.24,76.35,37239.0,76.26,76.37,76.24,76.35,37239.0
2024-02-08 14:50:00,76.36,76.4,76.33,76.38,34427.0,76.36,76.4,76.33,76.38,34427.0
2024-02-08 15:00:00,76.4,76.42,76.29,76.3,33361.0,76.4,76.42,76.29,76.3,33361.0
2024-02-08 15:10:00,76.29,76.37,76.24,76.35,35630.0,76.29,76.37,76.24,76.35,35630.0
2024-02-08 15:20:00,76.36,76.48,76.34,76.41,48797.0,76.36,76.48,76.34,76.41,48797.0
2024-02-08 15:30:00,76.41,76.42,76.26,76.37,52835.0,76.41,76.42,76.26,76.37,52835.0
2024-02-08 15:40:00,76.37,76.46,76.34,76.34,89880.0,76.37,76.46,76.34,76.34,89880.0
2024-02-08 15:50:00,76.35,76.58,76.32,76.5,236979.0,76.35,76.58,76.32,76.5,236979.0
2024-02-09 09:30:00,76.31,76.49,76.04,76.32,90953.0,76.31,76.49,76.04,76.32,90953.0
2024-02-09 09:40:00,76.33,76.41,76.11,76.25,15672.0,76.33,76.41,76.11,76.25,15672.0
2024-02-09 09:50:00,76.27,76.32,76.06,76.32,15088.0,76.27,76.32,76.06,76.32,15088.0
2024-02-09 10:00:00,76.34,76.38,76.14,76.14,27369.0,76.34,76.38,76.14,76.14,27369.0
2024-02-09 10:10:00,76.14,76.29,76.03,76.03,20356.0,76.14,76.29,76.03,76.03,20356.0
2024-02-09 10:20:00,76.0,76.09,75.9,75.9,28521.0,76.0,76.09,75.9,75.9,28521.0
2024-02-09 10:30:00,75.89,76.22,75.89,76.16,27064.0,75.89,76.22,75.89,76.16,27064.0
2024-02-09 10:40:00,76.16,76.37,76.13,76.22,19940.0,76.16,76.37,76.13,76.22,19940.0
2024-02-09 10:50:00,76.21,76.31,76.18,76.31,18681.0,76.21,76.31,76.18,76.31,18681.0
2024-02-09 11:00:00,76.31,76.46,76.18,76.43,14931.0,76.31,76.46,76.18,76.43,14931.0
2024-02-09 11:10:00,76.43,76.51,76.38,76.39,15929.0,76.43,76.51,76.38,76.39,15929.0
2024-02-09 11:20:00,76.38,76.46,76.33,76.38,13933.0,76.38,76.46,76.33,76.38,13933.0
2024-02-09 11:30:00,76.37,76.4,76.24,76.29,13840.0,76.37,76.4,76.24,76.29,13840.0
2024-02-09 11:40:00,76.28,76.36,76.22,76.36,11839.0,76.28,76.36,76.22,76.36,11839.0
2024-02-09 11:50:00,76.38,76.4,76.3,76.33,17817.0,76.38,76.4,76.3,76.33,17817.0
2024-02-09 12:00:00,76.36,76.58,76.27,76.52,20980.0,76.36,76.58,76.27,76.52,20980.0
2024-02-09 12:10:00,76.53,76.72,76.53,76.66,36348.0,76.53,76.72,76.53,76.66,36348.0
2024-02-09 12:20:00,76.65,76.75,76.63,76.67,24487.0,76.65,76.75,76.63,76.67,24487.0
2024-02-09 12:30:00,76.67,76.7,76.59,76.63,18255.0,76.67,76.7,76.59,76.63,18255.0
2024-02-09 12:40:00,76.62,76.68,76.57,76.64,15421.0,76.62,76.68,76.57,76.64,15421.0
2024-02-09 12:50:00,76.63,76.64,76.53,76.61,11244.0,76.63,76.64,76.53,76.61,11244.0
2024-02-09 13:00:00,76.61,76.65,76.57,76.63,11938.0,76.61,76.65,76.57,76.63,11938.0
2024-02-09 13:10:00,76.64,76.79,76.64,76.77,14046.0,76.64,76.79,76.64,76.77,14046.0
2024-02-09 13:20:00,76.78,76.84,76.74,76.81,12773.0,76.78,76.84,76.74,76.81,12773.0
2024-02-09 13:30:00,76.82,76.91,76.82,76.85,12878.0,76.82,76.91,76.82,76.85,12878.0
2024-02-09 13:40:00,76.85,76.95,76.81,76.94,15633.0,76.85,76.95,76.81,76.94,15633.0
2024-02-09 13:50:00,76.95,76.95,76.82,76.88,15110.0,76.95,76.95,76.82,76.88,15110.0
2024-02-09 14:00:00,76.9,76.94,76.87,76.92,19093.0,76.9,76.94,76.87,76.92,19093.0
2024-02-09 14:10:00,76.92,77.01,76.89,76.92,36113.0,76.92,77.01,76.89,76.92,36113.0
2024-02-09 14:20:00,76.91,76.95,76.84,76.9,21837.0,76.91,76.95,76.84,76.9,21837.0
2024-02-09 14:30:00,76.9,77.13,76.9,77.13,86690.0,76.9,77.13,76.9,77.13,86690.0
2024-02-09 14:40:00,77.13,77.19,77.12,77.14,26331.0,77.13,77.19,77.12,77.14,26331.0
2024-02-09 14:50:00,77.14,77.26,77.13,77.23,40985.0,77.14,77.26,77.13,77.23,40985.0
2024-02-09 15:00:00,77.24,77.25,77.17,77.25,32022.0,77.24,77.25,77.17,77.25,32022.0
2024-02-09 15:10:00,77.25,77.26,77.11,77.15,34508.0,77.25,77.26,77.11,77.15,34508.0
2024-02-09 15:20:00,77.15,77.17,77.05,77.13,44715.0,77.15,77.17,77.05,77.13,44715.0
2024-02-09 15:30:00,77.15,77.17,77.0,77.07,42703.0,77.15,77.17,77.0,77.07,42703.0
2024-02-09 15:40:00,77.07,77.15,76.98,77.02,113792.0,77.07,77.15,76.98,77.02,113792.0
2024-02-09 15:50:00,77.03,77.36,77.03,77.33,315238.0,77.03,77.36,77.03,77.33,315238.0
2024-02-12 09:30:00,77.19,77.64,76.6,77.55,90129.0,77.19,77.64,76.6,77.55,90129.0
2024-02-12 09:40:00,77.56,77.92,77.56,77.79,47229.0,77.56,77.92,77.56,77.79,47229.0
2024-02-12 09:50:00,77.75,77.82,77.63,77.71,39514.0,77.75,77.82,77.63,77.71,39514.0
2024-02-12 10:00:00,77.71,77.71,77.45,77.45,56355.0,77.71,77.71,77.45,77.45,56355.0
2024-02-12 10:10:00,77.42,77.54,77.38,77.39,43923.0,77.42,77.54,77.38,77.39,43923.0
2024-02-12 10:20:00,77.35,77.82,77.31,77.78,149680.0,77.35,77.82,77.31,77.78,149680.0
2024-02-12 10:30:00,77.75,77.82,77.21,77.28,89481.0,77.75,77.82,77.21,77.28,89481.0
2024-02-12 10:40:00,77.3,77.48,77.23,77.44,36397.0,77.3,77.48,77.23,77.44,36397.0
2024-02-12 10:50:00,77.45,77.55,77.15,77.51,39265.0,77.45,77.55,77.15,77.51,39265.0
2024-02-12 11:00:00,77.54,77.64,77.5,77.64,20127.0,77.54,77.64,77.5,77.64,20127.0
2024-02-12 11:10:00,77.65,77.76,77.59,77.75,34738.0,77.65,77.76,77.59,77.75,34738.0
2024-02-12 11:20:00,77.72,77.73,77.49,77.69,23202.0,77.72,77.73,77.49,77.69,23202.0
2024-02-12 11:30:00,77.7,77.75,77.66,77.71,18293.0,77.7,77.75,77.66,77.71,18293.0
2024-02-12 11:40:00,77.73,77.76,77.67,77.76,16662.0,77.73,77.76,77.67,77.76,16662.0
2024-02-12 11:50:00,77.75,77.8,77.68,77.72,11221.0,77.75,77.8,77.68,77.72,11221.0
2024-02-12 12:00:00,77.73,77.77,77.7,77.73,18696.0,77.73,77.77,77.7,77.73,18696.0
2024-02-12 12:10:00,77.74,77.88,77.74,77.88,23610.0,77.74,77.88,77.74,77.88,23610.0
2024-02-12 12:20:00,77.87,77.9,77.79,77.81,14449.0,77.87,77.9,77.79,77.81,14449.0
2024-02-12 12:30:00,77.81,77.83,77.67,77.7,13065.0,77.81,77.83,77.67,77.7,13065.0
2024-02-12 12:40:00,77.7,77.73,77.6,77.63,9626.0,77.7,77.73,77.6,77.63,9626.0
2024-02-12 12:50:00,77.62,77.69,77.59,77.61,10339.0,77.62,77.69,77.59,77.61,10339.0
2024-02-12 13:00:00,77.62,77.78,77.62,77.72,17814.0,77.62,77.78,77.62,77.72,17814.0
2024-02-12 13:10:00,77.73,77.86,77.71,77.85,50562.0,77.73,77.86,77.71,77.85,50562.0
2024-02-12 13:20:00,77.85,77.91,77.8,77.81,15759.0,77.85,77.91,77.8,77.81,15759.0
2024-02-12 13:30:00,77.84,77.86,77.72,77.72,13380.0,77.84,77.86,77.72,77.72,13380.0
2024-02-12 13:40:00,77.73,77.9,77.73,77.84,47998.0,77.73,77.9,77.73,77.84,47998.0
2024-02-12 13:50:00,77.85,77.99,77.85,77.96,29580.0,77.85,77.99,77.85,77.96,29580.0
2024-02-12 14:00:00,77.99,78.07,77.97,77.97,27438.0,77.99,78.07,77.97,77.97,27438.0
2024-02-12 14:10:00,77.97,77.98,77.89,77.89,17851.0,77.97,77.98,77.89,77.89,17851.0
2024-02-12 14:20:00,77.88,77.95,77.81,77.86,27143.0,77.88,77.95,77.81,77.86,27143.0
2024-02-12 14:30:00,77.86,77.95,77.85,77.94,15229.0,77.86,77.95,77.85,77.94,15229.0
2024-02-12 14:40:00,77.93,77.93,77.82,77.9,25337.0,77.93,77.93,77.82,77.9,25337.0
2024-02-12 14:50:00,77.9,77.96,77.87,77.96,13606.0,77.9,77.96,77.87,77.96,13606.0
2024-02-12 15:00:00,77.97,77.98,77.89,77.92,17855.0,77.97,77.98,77.89,77.92,17855.0
2024-02-12 15:10:00,77.92,78.02,77.86,77.87,22915.0,77.92,78.02,77.86,77.87,22915.0
2024-02-12 15:20:00,77.87,77.92,77.82,77.86,17318.0,77.87,77.92,77.82,77.86,17318.0
2024-02-12 15:30:00,77.86,77.9,77.81,77.89,21615.0,77.86,77.9,77.81,77.89,21615.0
2024-02-12 15:40:00,77.88,77.98,77.86,77.95,39486.0,77.88,77.98,77.86,77.95,39486.0
2024-02-12 15:50:00,77.95,78.0,77.88,77.92,143223.0,77.95,78.0,77.88,77.92,143223.0
2024-02-13 09:30:00,77.82,78.4,77.82,78.17,71892.0,77.82,78.4,77.82,78.17,71892.0
2024-02-13 09:40:00,78.17,78.2,77.83,78.01,28672.0,78.17,78.2,77.83,78.01,28672.0
2024-02-13 09:50:00,77.98,78.05,77.42,77.48,32685.0,77.98,78.05,77.42,77.48,32685.0
2024-02-13 10:00:00,77.45,77.58,77.38,77.41,145978.0,77.45,77.58,77.38,77.41,145978.0
2024-02-13 10:10:00,77.41,77.65,77.4,77.47,19888.0,77.41,77.65,77.4,77.47,19888.0
2024-02-13 10:20:00,77.43,77.58,77.35,77.36,35101.0,77.43,77.58,77.35,77.36,35101.0
2024-02-13 10:30:00,77.35,77.48,77.19,77.2,62280.0,77.35,77.48,77.19,77.2,62280.0
2024-02-13 10:40:00,77.19,77.22,76.9,77.03,40614.0,77.19,77.22,76.9,77.03,40614.0
2024-02-13 10:50:00,77.03,77.11,76.97,77.09,39090.0,77.03,77.11,76.97,77.09,39090.0
2024-02-13 11:00:00,77.1,77.13,76.8,76.88,39820.0,77.1,77.13,76.8,76.88,39820.0
2024-02-13 11:10:00,76.86,77.39,76.85,77.36,24107.0,76.86,77.39,76.85,77.36,24107.0
2024-02-13 11:20:00,77.39,77.54,77.34,77.41,11224.0,77.39,77.54,77.34,77.41,11224.0
2024-02-13 11:30:00,77.42,77.45,77.29,77.32,12331.0,77.42,77.45,77.29,77.32,12331.0
2024-02-13 11:40:00,77.33,77.38,77.29,77.35,11751.0,77.33,77.38,77.29,77.35,11751.0
2024-02-13 11:50:00,77.34,77.42,77.3,77.35,10840.0,77.34,77.42,77.3,77.35,10840.0
2024-02-13 12:00:00,77.37,77.48,77.31,77.46,22400.0,77.37,77.48,77.31,77.46,22400.0
2024-02-13 12:10:00,77.45,77.47,77.33,77.34,9475.0,77.45,77.47,77.33,77.34,9475.0
2024-02-13 12:20:00,77.32,77.37,77.3,77.31,9353.0,77.32,77.37,77.3,77.31,9353.0
2024-02-13 12:30:00,77.3,77.4,77.29,77.34,6602.0,77.3,77.4,77.29,77.34,6602.0
2024-02-13 12:40:00,77.33,77.33,77.26,77.3,6550.0,77.33,77.33,77.26,77.3,6550.0
2024-02-13 12:50:00,77.27,77.31,77.23,77.28,10309.0,77.27,77.31,77.23,77.28,10309.0
2024-02-13 13:00:00,77.27,77.27,77.13,77.16,10958.0,77.27,77.27,77.13,77.16,10958.0
2024-02-13 13:10:00,77.15,77.21,77.12,77.21,10707.0,77.15,77.21,77.12,77.21,10707.0
2024-02-13 13:20:00,77.2,77.21,77.11,77.19,8002.0,77.2,77.21,77.11,77.19,8002.0
2024-02-13 13:30:00,77.17,77.17,76.95,77.0,25141.0,77.17,77.17,76.95,77.0,25141.0
2024-02-13 13:40:00,77.01,77.06,76.94,77.03,13684.0,77.01,77.06,76.94,77.03,13684.0
2024-02-13 13:50:00,77.01,77.04,76.91,76.94,12311.0,77.01,77.04,76.91,76.94,12311.0
2024-02-13 14:00:00,76.94,76.96,76.77,76.78,62775.0,76.94,76.96,76.77,76.78,62775.0
2024-02-13 14:10:00,76.79,76.87,76.77,76.82,22057.0,76.79,76.87,76.77,76.82,22057.0
2024-02-13 14:20:00,76.82,76.88,76.82,76.82,13508.0,76.82,76.88,76.82,76.82,13508.0
2024-02-13 14:30:00,76.83,76.88,76.8,76.86,14668.0,76.83,76.88,76.8,76.86,14668.0
2024-02-13 14:40:00,76.86,76.92,76.8,76.8,46592.0,76.86,76.92,76.8,76.8,46592.0
2024-02-13 14:50:00,76.8,76.81,76.72,76.76,20753.0,76.8,76.81,76.72,76.76,20753.0
2024-02-13 15:00:00,76.77,76.77,76.64,76.68,21392.0,76.77,76.77,76.64,76.68,21392.0
2024-02-13 15:10:00,76.69,76.72,76.49,76.58,31962.0,76.69,76.72,76.49,76.58,31962.0
2024-02-13 15:20:00,76.58,76.65,76.54,76.55,22828.0,76.58,76.65,76.54,76.55,22828.0
2024-02-13 15:30:00,76.55,76.69,76.49,76.63,58712.0,76.55,76.69,76.49,76.63,58712.0
2024-02-13 15:40:00,76.63,76.77,76.63,76.66,98135.0,76.63,76.77,76.63,76.66,98135.0
2024-02-13 15:50:00,76.66,76.74,76.62,76.7,287681.0,76.66,76.74,76.62,76.7,287681.0
2024-02-14 09:30:00,76.9,77.17,76.66,76.87,40116.0,76.9,77.17,76.66,76.87,40116.0
2024-02-14 09:40:00,77.02,77.33,76.99,77.08,14826.0,77.02,77.33,76.99,77.08,14826.0
2024-02-14 09:50:00,77.07,77.45,77.06,77.32,27318.0,77.07,77.45,77.06,77.32,27318.0
2024-02-14 10:00:00,77.31,77.44,77.05,77.15,30464.0,77.31,77.44,77.05,77.15,30464.0
2024-02-14 10:10:00,77.1,77.27,76.97,76.97,17652.0,77.1,77.27,76.97,76.97,17652.0
2024-02-14 10:20:00,76.95,77.07,76.83,76.94,31790.0,76.95,77.07,76.83,76.94,31790.0
2024-02-14 10:30:00,76.95,77.15,76.89,77.15,21192.0,76.95,77.15,76.89,77.15,21192.0
2024-02-14 10:40:00,77.12,77.25,77.05,77.05,12993.0,77.12,77.25,77.05,77.05,12993.0
2024-02-14 10:50:00,77.04,77.12,76.97,77.03,14867.0,77.04,77.12,76.97,77.03,14867.0
2024-02-14 11:00:00,77.02,77.11,76.98,77.06,7628.0,77.02,77.11,76.98,77.06,7628.0
2024-02-14 11:10:00,77.06,77.22,77.06,77.11,9032.0,77.06,77.22,77.06,77.11,9032.0
2024-02-14 11:20:00,77.11,77.25,77.11,77.16,13162.0,77.11,77.25,77.11,77.16,13162.0
2024-02-14 11:30:00,77.16,77.17,77.02,77.09,43107.0,77.16,77.17,77.02,77.09,43107.0
2024-02-14 11:40:00,77.1,77.11,76.88,76.92,51390.0,77.1,77.11,76.88,76.92,51390.0
2024-02-14 11:50:00,76.9,76.94,76.81,76.82,13558.0,76.9,76.94,76.81,76.82,13558.0
2024-02-14 12:00:00,76.81,76.81,76.66,76.8,18846.0,76.81,76.81,76.66,76.8,18846.0
2024-02-14 12:10:00,76.81,76.98,76.8,76.92,10588.0,76.81,76.98,76.8,76.92,10588.0
2024-02-14 12:20:00,76.95,76.97,76.79,76.85,13606.0,76.95,76.97,76.79,76.85,13606.0
2024-02-14 12:30:00,76.87,76.87,76.8,76.83,10990.0,76.87,76.87,76.8,76.83,10990.0
2024-02-14 12:40:00,76.82,76.89,76.77,76.89,6105.0,76.82,76.89,76.77,76.89,6105.0
2024-02-14 12:50:00,76.9,76.91,76.83,76.88,6452.0,76.9,76.91,76.83,76.88,6452.0
2024-02-14 13:00:00,76.92,76.94,76.87,76.89,7414.0,76.92,76.94,76.87,76.89,7414.0
2024-02-14 13:10:00,76.89,76.92,76.86,76.92,9700.0,76.89,76.92,76.86,76.92,9700.0
2024-02-14 13:20:00,76.92,76.95,76.87,76.93,9427.0,76.92,76.95,76.87,76.93,9427.0
2024-02-14 13:30:00,76.94,77.08,76.94,77.04,9495.0,76.94,77.08,76.94,77.04,9495.0
2024-02-14 13:40:00,77.05,77.11,76.99,77.0,10520.0,77.05,77.11,76.99,77.0,10520.0
2024-02-14 13:50:00,76.99,77.05,76.98,77.03,9486.0,76.99,77.05,76.98,77.03,9486.0
2024-02-14 14:00:00,77.05,77.07,76.96,76.97,36796.0,77.05,77.07,76.96,76.97,36796.0
2024-02-14 14:10:00,76.95,77.08,76.94,77.06,8739.0,76.95,77.08,76.94,77.06,8739.0
2024-02-14 14:20:00,77.07,77.22,77.07,77.17,10944.0,77.07,77.22,77.07,77.17,10944.0
2024-02-14 14:30:00,77.17,77.27,77.12,77.24,16161.0,77.17,77.27,77.12,77.24,16161.0
2024-02-14 14:40:00,77.24,77.33,77.23,77.31,13909.0,77.24,77.33,77.23,77.31,13909.0
2024-02-14 14:50:00,77.3,77.32,77.22,77.31,15762.0,77.3,77.32,77.22,77.31,15762.0
2024-02-14 15:00:00,77.32,77.35,77.2,77.33,67326.0,77.32,77.35,77.2,77.33,67326.0
2024-02-14 15:10:00,77.31,77.37,77.26,77.32,33708.0,77.31,77.37,77.26,77.32,33708.0
2024-02-14 15:20:00,77.33,77.4,77.28,77.35,22349.0,77.33,77.4,77.28,77.35,22349.0
2024-02-14 15:30:00,77.35,77.43,77.31,77.42,32376.0,77.35,77.43,77.31,77.42,32376.0
2024-02-14 15:40:00,77.42,77.47,77.34,77.41,63812.0,77.42,77.47,77.34,77.41,63812.0
2024-02-14 15:50:00,77.4,77.54,77.35,77.47,241518.0,77.4,77.54,77.35,77.47,241518.0
2024-02-15 09:30:00,77.73,78.0,77.67,77.98,14067.0,77.73,78.0,77.67,77.98,14067.0
2024-02-15 09:40:00,77.94,78.33,77.93,78.23,20915.0,77.94,78.33,77.93,78.23,20915.0
2024-02-15 09:50:00,78.2,78.43,78.11,78.39,18504.0,78.2,78.43,78.11,78.39,18504.0
2024-02-15 10:00:00,78.38,78.46,78.15,78.17,16364.0,78.38,78.46,78.15,78.17,16364.0
2024-02-15 10:10:00,78.13,78.36,78.02,78.31,29039.0,78.13,78.36,78.02,78.31,29039.0
2024-02-15 10:20:00,78.29,78.37,78.17,78.23,35925.0,78.29,78.37,78.17,78.23,35925.0
2024-02-15 10:30:00,78.21,78.21,78.07,78.17,24175.0,78.21,78.21,78.07,78.17,24175.0
2024-02-15 10:40:00,78.18,78.24,78.13,78.17,18150.0,78.18,78.24,78.13,78.17,18150.0
2024-02-15 10:50:00,78.16,78.21,78.07,78.09,25178.0,78.16,78.21,78.07,78.09,25178.0
2024-02-15 11:00:00,78.09,78.22,78.06,78.2,25773.0,78.09,78.22,78.06,78.2,25773.0
2024-02-15 11:10:00,78.21,78.24,78.12,78.18,20364.0,78.21,78.24,78.12,78.18,20364.0
2024-02-15 11:20:00,78.17,78.18,78.03,78.06,37193.0,78.17,78.18,78.03,78.06,37193.0
2024-02-15 11:30:00,78.08,78.18,78.01,78.12,29837.0,78.08,78.18,78.01,78.12,29837.0
2024-02-15 11:40:00,78.13,78.14,78.02,78.05,12534.0,78.13,78.14,78.02,78.05,12534.0
2024-02-15 11:50:00,78.04,78.08,77.95,77.96,26075.0,78.04,78.08,77.95,77.96,26075.0
2024-02-15 12:00:00,77.96,77.98,77.81,77.84,13195.0,77.96,77.98,77.81,77.84,13195.0
2024-02-15 12:10:00,77.83,77.96,77.83,77.9,12292.0,77.83,77.96,77.83,77.9,12292.0
2024-02-15 12:20:00,77.91,77.92,77.79,77.83,9922.0,77.91,77.92,77.79,77.83,9922.0
2024-02-15 12:30:00,77.85,77.85,77.69,77.71,12630.0,77.85,77.85,77.69,77.71,12630.0
2024-02-15 12:40:00,77.71,77.72,77.64,77.67,13148.0,77.71,77.72,77.64,77.67,13148.0
2024-02-15 12:50:00,77.68,77.8,77.64,77.78,14664.0,77.68,77.8,77.64,77.78,14664.0
2024-02-15 13:00:00,77.79,77.86,77.71,77.85,17176.0,77.79,77.86,77.71,77.85,17176.0
2024-02-15 13:10:00,77.86,77.92,77.81,77.85,22763.0,77.86,77.92,77.81,77.85,22763.0
2024-02-15 13:20:00,77.86,77.98,77.86,77.95,14955.0,77.86,77.98,77.86,77.95,14955.0
2024-02-15 13:30:00,77.99,78.0,77.92,77.94,16560.0,77.99,78.0,77.92,77.94,16560.0
2024-02-15 13:40:00,77.94,77.99,77.85,77.85,15112.0,77.94,77.99,77.85,77.85,15112.0
2024-02-15 13:50:00,77.88,78.0,77.85,77.99,22664.0,77.88,78.0,77.85,77.99,22664.0
2024-02-15 14:00:00,78.0,78.08,77.94,78.07,15123.0,78.0,78.08,77.94,78.07,15123.0
2024-02-15 14:10:00,78.06,78.14,78.05,78.11,17238.0,78.06,78.14,78.05,78.11,17238.0
2024-02-15 14:20:00,78.11,78.13,78.07,78.12,22025.0,78.11,78.13,78.07,78.12,22025.0
2024-02-15 14:30:00,78.12,78.15,78.08,78.11,21006.0,78.12,78.15,78.08,78.11,21006.0
2024-02-15 14:40:00,78.12,78.22,78.1,78.21,18853.0,78.12,78.22,78.1,78.21,18853.0
2024-02-15 14:50:00,78.2,78.3,78.14,78.25,22878.0,78.2,78.3,78.14,78.25,22878.0
2024-02-15 15:00:00,78.25,78.25,78.15,78.17,21254.0,78.25,78.25,78.15,78.17,21254.0
2024-02-15 15:10:00,78.17,78.2,78.02,78.05,23443.0,78.17,78.2,78.02,78.05,23443.0
2024-02-15 15:20:00,78.06,78.22,78.04,78.21,57670.0,78.06,78.22,78.04,78.21,57670.0
2024-02-15 15:30:00,78.2,78.28,78.14,78.16,79340.0,78.2,78.28,78.14,78.16,79340.0
2024-02-15 15:40:00,78.16,78.25,78.13,78.23,67577.0,78.16,78.25,78.13,78.23,67577.0
2024-02-15 15:50:00,78.21,78.33,78.16,78.31,174155.0,78.21,78.33,78.16,78.31,174155.0
2024-02-16 09:30:00,78.39,78.39,78.07,78.27,96764.0,78.39,78.39,78.07,78.27,96764.0
2024-02-16 09:40:00,78.23,78.7,78.12,78.68,33075.0,78.23,78.7,78.12,78.68,33075.0
2024-02-16 09:50:00,78.67,78.95,78.63,78.93,42753.0,78.67,78.95,78.63,78.93,42753.0
2024-02-16 10:00:00,78.9,79.0,78.67,78.92,31309.0,78.9,79.0,78.67,78.92,31309.0
2024-02-16 10:10:00,78.9,78.9,78.52,78.59,28983.0,78.9,78.9,78.52,78.59,28983.0
2024-02-16 10:20:00,78.62,78.75,78.59,78.75,26614.0,78.62,78.75,78.59,78.75,26614.0
2024-02-16 10:30:00,78.76,78.81,78.61,78.63,25315.0,78.76,78.81,78.61,78.63,25315.0
2024-02-16 10:40:00,78.6,78.71,78.51,78.66,17341.0,78.6,78.71,78.51,78.66,17341.0
2024-02-16 10:50:00,78.66,78.7,78.53,78.54,19844.0,78.66,78.7,78.53,78.54,19844.0
2024-02-16 11:00:00,78.53,78.6,78.47,78.6,45248.0,78.53,78.6,78.47,78.6,45248.0
2024-02-16 11:10:00,78.62,78.63,78.49,78.61,23541.0,78.62,78.63,78.49,78.61,23541.0
2024-02-16 11:20:00,78.62,78.78,78.6,78.7,17454.0,78.62,78.78,78.6,78.7,17454.0
2024-02-16 11:30:00,78.7,78.76,78.64,78.73,24068.0,78.7,78.76,78.64,78.73,24068.0
2024-02-16 11:40:00,78.74,78.9,78.72,78.88,19282.0,78.74,78.9,78.72,78.88,19282.0
2024-02-16 11:50:00,78.88,78.88,78.67,78.73,15489.0,78.88,78.88,78.67,78.73,15489.0
2024-02-16 12:00:00,78.73,78.73,78.63,78.69,24101.0,78.73,78.73,78.63,78.69,24101.0
2024-02-16 12:10:00,78.69,78.84,78.67,78.78,14567.0,78.69,78.84,78.67,78.78,14567.0
2024-02-16 12:20:00,78.79,78.8,78.71,78.78,15879.0,78.79,78.8,78.71,78.78,15879.0
2024-02-16 12:30:00,78.77,78.77,78.7,78.7,9940.0,78.77,78.77,78.7,78.7,9940.0
2024-02-16 12:40:00,78.68,78.81,78.67,78.77,11504.0,78.68,78.81,78.67,78.77,11504.0
2024-02-16 12:50:00,78.79,78.8,78.73,78.75,10170.0,78.79,78.8,78.73,78.75,10170.0
2024-02-16 13:00:00,78.76,78.77,78.61,78.71,12747.0,78.76,78.77,78.61,78.71,12747.0
2024-02-16 13:10:00,78.69,78.72,78.66,78.72,15642.0,78.69,78.72,78.66,78.72,15642.0
2024-02-16 13:20:00,78.75,78.81,78.71,78.71,21357.0,78.75,78.81,78.71,78.71,21357.0
2024-02-16 13:30:00,78.72,78.85,78.72,78.85,16958.0,78.72,78.85,78.72,78.85,16958.0
2024-02-16 13:40:00,78.85,78.86,78.74,78.77,13208.0,78.85,78.86,78.74,78.77,13208.0
2024-02-16 13:50:00,78.8,78.93,78.79,78.89,41205.0,78.8,78.93,78.79,78.89,41205.0
2024-02-16 14:00:00,78.86,79.01,78.81,79.0,23626.0,78.86,79.01,78.81,79.0,23626.0
2024-02-16 14:10:00,79.01,79.01,78.9,78.97,15167.0,79.01,79.01,78.9,78.97,15167.0
2024-02-16 14:20:00,78.97,78.99,78.93,78.98,13637.0,78.97,78.99,78.93,78.98,13637.0
2024-02-16 14:30:00,78.97,79.0,78.87,78.93,34423.0,78.97,79.0,78.87,78.93,34423.0
2024-02-16 14:40:00,78.92,78.99,78.71,78.77,23892.0,78.92,78.99,78.71,78.77,23892.0
2024-02-16 14:50:00,78.75,78.83,78.7,78.72,33256.0,78.75,78.83,78.7,78.72,33256.0
2024-02-16 15:00:00,78.72,78.83,78.72,78.82,34989.0,78.72,78.83,78.72,78.82,34989.0
2024-02-16 15:10:00,78.82,78.84,78.72,78.81,38081.0,78.82,78.84,78.72,78.81,38081.0
2024-02-16 15:20:00,78.81,78.89,78.71,78.89,31180.0,78.81,78.89,78.71,78.89,31180.0
2024-02-16 15:30:00,78.9,78.91,78.82,78.87,50353.0,78.9,78.91,78.82,78.87,50353.0
2024-02-16 15:40:00,78.86,78.88,78.72,78.73,77416.0,78.86,78.88,78.72,78.73,77416.0
2024-02-16 15:50:00,78.71,78.94,78.65,78.77,217793.0,78.71,78.94,78.65,78.77,217793.0
2024-02-20 09:30:00,78.7,79.08,78.4,78.96,57074.0,78.7,79.08,78.4,78.96,57074.0
2024-02-20 09:40:00,78.95,79.49,78.95,79.42,37142.0,78.95,79.49,78.95,79.42,37142.0
2024-02-20 09:50:00,79.44,79.84,79.44,79.5,35180.0,79.44,79.84,79.44,79.5,35180.0
2024-02-20 10:00:00,79.54,79.66,79.33,79.56,80469.0,79.54,79.66,79.33,79.56,80469.0
2024-02-20 10:10:00,79.56,79.63,79.18,79.31,150327.0,79.56,79.63,79.18,79.31,150327.0
2024-02-20 10:20:00,79.33,79.64,79.23,79.55,18809.0,79.33,79.64,79.23,79.55,18809.0
2024-02-20 10:30:00,79.55,79.63,79.19,79.37,29225.0,79.55,79.63,79.19,79.37,29225.0
2024-02-20 10:40:00,79.36,79.47,79.22,79.42,23468.0,79.36,79.47,79.22,79.42,23468.0
2024-02-20 10:50:00,79.42,79.52,79.3,79.45,30995.0,79.42,79.52,79.3,79.45,30995.0
2024-02-20 11:00:00,79.47,79.5,79.29,79.43,36655.0,79.47,79.5,79.29,79.43,36655.0
2024-02-20 11:10:00,79.43,79.48,79.32,79.45,29869.0,79.43,79.48,79.32,79.45,29869.0
2024-02-20 11:20:00,79.47,79.54,79.4,79.54,34737.0,79.47,79.54,79.4,79.54,34737.0
2024-02-20 11:30:00,79.54,79.71,79.48,79.67,66369.0,79.54,79.71,79.48,79.67,66369.0
2024-02-20 11:40:00,79.69,79.72,79.61,79.71,36420.0,79.69,79.72,79.61,79.71,36420.0
2024-02-20 11:50:00,79.72,79.82,79.69,79.74,35656.0,79.72,79.82,79.69,79.74,35656.0
2024-02-20 12:00:00,79.74,79.78,79.61,79.75,54877.0,79.74,79.78,79.61,79.75,54877.0
2024-02-20 12:10:00,79.74,79.75,79.52,79.58,27365.0,79.74,79.75,79.52,79.58,27365.0
2024-02-20 12:20:00,79.6,79.7,79.58,79.6,17536.0,79.6,79.7,79.58,79.6,17536.0
2024-02-20 12:30:00,79.59,79.68,79.57,79.6,21538.0,79.59,79.68,79.57,79.6,21538.0
2024-02-20 12:40:00,79.61,79.68,79.44,79.44,29001.0,79.61,79.68,79.44,79.44,29001.0
2024-02-20 12:50:00,79.44,79.54,79.42,79.51,13424.0,79.44,79.54,79.42,79.51,13424.0
2024-02-20 13:00:00,79.49,79.5,79.41,79.48,10897.0,79.49,79.5,79.41,79.48,10897.0
2024-02-20 13:10:00,79.48,79.53,79.32,79.39,94580.0,79.48,79.53,79.32,79.39,94580.0
2024-02-20 13:20:00,79.36,79.5,79.31,79.4,19687.0,79.36,79.5,79.31,79.4,19687.0
2024-02-20 13:30:00,79.4,79.4,79.31,79.34,17925.0,79.4,79.4,79.31,79.34,17925.0
2024-02-20 13:40:00,79.34,79.35,79.25,79.31,35315.0,79.34,79.35,79.25,79.31,35315.0
2024-02-20 13:50:00,79.3,79.41,79.25,79.37,42967.0,79.3,79.41,79.25,79.37,42967.0
2024-02-20 14:00:00,79.38,79.39,79.28,79.36,60615.0,79.38,79.39,79.28,79.36,60615.0
2024-02-20 14:10:00,79.36,79.38,79.19,79.23,26920.0,79.36,79.38,79.19,79.23,26920.0
2024-02-20 14:20:00,79.23,79.42,79.2,79.41,39004.0,79.23,79.42,79.2,79.41,39004.0
2024-02-20 14:30:00,79.41,79.43,79.35,79.43,20910.0,79.41,79.43,79.35,79.43,20910.0
2024-02-20 14:40:00,79.44,79.54,79.39,79.54,27107.0,79.44,79.54,79.39,79.54,27107.0
2024-02-20 14:50:00,79.54,79.57,79.41,79.44,28295.0,79.54,79.57,79.41,79.44,28295.0
2024-02-20 15:00:00,79.45,79.46,79.27,79.27,50325.0,79.45,79.46,79.27,79.27,50325.0
2024-02-20 15:10:00,79.27,79.31,79.2,79.2,28228.0,79.27,79.31,79.2,79.2,28228.0
2024-02-20 15:20:00,79.21,79.35,79.18,79.24,35430.0,79.21,79.35,79.18,79.24,35430.0
2024-02-20 15:30:00,79.24,79.3,79.17,79.27,64160.0,79.24,79.3,79.17,79.27,64160.0
2024-02-20 15:40:00,79.26,79.32,79.07,79.14,85008.0,79.26,79.32,79.07,79.14,85008.0
2024-02-20 15:50:00,79.13,79.34,78.97,79.33,429908.0,79.13,79.34,78.97,79.33,429908.0
2024-02-21 09:30:00,79.6,79.6,78.91,79.36,64442.0,79.6,79.6,78.91,79.36,64442.0
2024-02-21 09:40:00,79.4,79.48,79.18,79.44,27125.0,79.4,79.48,79.18,79.44,27125.0
2024-02-21 09:50:00,79.39,79.39,79.19,79.24,11392.0,79.39,79.39,79.19,79.24,11392.0
2024-02-21 10:00:00,79.27,79.28,79.0,79.11,46659.0,79.27,79.28,79.0,79.11,46659.0
2024-02-21 10:10:00,79.08,79.24,79.0,79.09,16388.0,79.08,79.24,79.0,79.09,16388.0
2024-02-21 10:20:00,79.09,79.09,78.85,78.93,26315.0,79.09,79.09,78.85,78.93,26315.0
2024-02-21 10:30:00,78.94,78.97,78.88,78.91,24799.0,78.94,78.97,78.88,78.91,24799.0
2024-02-21 10:40:00,78.92,79.02,78.92,78.96,7450.0,78.92,79.02,78.92,78.96,7450.0
2024-02-21 10:50:00,79.05,79.09,79.0,79.09,10081.0,79.05,79.09,79.0,79.09,10081.0
2024-02-21 11:00:00,79.09,79.19,79.08,79.16,30155.0,79.09,79.19,79.08,79.16,30155.0
2024-02-21 11:10:00,79.16,79.24,79.14,79.21,22618.0,79.16,79.24,79.14,79.21,22618.0
2024-02-21 11:20:00,79.2,79.27,79.18,79.2,7908.0,79.2,79.27,79.18,79.2,7908.0
2024-02-21 11:30:00,79.18,79.25,79.16,79.25,9646.0,79.18,79.25,79.16,79.25,9646.0
2024-02-21 11:40:00,79.26,79.32,79.25,79.28,13869.0,79.26,79.32,79.25,79.28,13869.0
2024-02-21 11:50:00,79.29,79.29,79.17,79.22,28117.0,79.29,79.29,79.17,79.22,28117.0
2024-02-21 12:00:00,79.22,79.22,79.11,79.12,30454.0,79.22,79.22,79.11,79.12,30454.0
2024-02-21 12:10:00,79.14,79.24,79.13,79.16,15529.0,79.14,79.24,79.13,79.16,15529.0
2024-02-21 12:20:00,79.16,79.18,78.9,78.98,36751.0,79.16,79.18,78.9,78.98,36751.0
2024-02-21 12:30:00,78.98,78.98,78.82,78.82,33128.0,78.98,78.98,78.82,78.82,33128.0
2024-02-21 12:40:00,78.8,78.9,78.74,78.86,22269.0,78.8,78.9,78.74,78.86,22269.0
2024-02-21 12:50:00,78.85,78.9,78.79,78.81,31503.0,78.85,78.9,78.79,78.81,31503.0
2024-02-21 13:00:00,78.8,78.87,78.69,78.87,26198.0,78.8,78.87,78.69,78.87,26198.0
2024-02-21 13:10:00,78.87,78.94,78.8,78.89,21662.0,78.87,78.94,78.8,78.89,21662.0
2024-02-21 13:20:00,78.91,79.01,78.9,79.0,13070.0,78.91,79.01,78.9,79.0,13070.0
2024-02-21 13:30:00,79.0,79.05,78.95,78.99,14725.0,79.0,79.05,78.95,78.99,14725.0
2024-02-21 13:40:00,79.0,79.06,78.97,79.04,18441.0,79.0,79.06,78.97,79.04,18441.0
2024-02-21 13:50:00,79.05,79.07,79.01,79.06,18777.0,79.05,79.07,79.01,79.06,18777.0
2024-02-21 14:00:00,79.05,79.14,79.03,79.12,17746.0,79.05,79.14,79.03,79.12,17746.0
2024-02-21 14:10:00,79.13,79.13,79.02,79.03,15333.0,79.13,79.13,79.02,79.03,15333.0
2024-02-21 14:20:00,79.02,79.07,78.93,78.95,20338.0,79.02,79.07,78.93,78.95,20338.0
2024-02-21 14:30:00,78.97,79.13,78.97,79.09,59061.0,78.97,79.13,78.97,79.09,59061.0
2024-02-21 14:40:00,79.1,79.17,79.05,79.09,32837.0,79.1,79.17,79.05,79.09,32837.0
2024-02-21 14:50:00,79.09,79.09,79.01,79.08,12395.0,79.09,79.09,79.01,79.08,12395.0
2024-02-21 15:00:00,79.08,79.09,78.91,78.91,16317.0,79.08,79.09,78.91,78.91,16317.0
2024-02-21 15:10:00,78.92,78.92,78.71,78.73,16115.0,78.92,78.92,78.71,78.73,16115.0
2024-02-21 15:20:00,78.72,78.81,78.69,78.78,20388.0,78.72,78.81,78.69,78.78,20388.0
2024-02-21 15:30:00,78.78,78.92,78.78,78.88,26845.0,78.78,78.92,78.78,78.88,26845.0
2024-02-21 15:40:00,78.89,79.02,78.86,79.02,47751.0,78.89,79.02,78.86,79.02,47751.0
2024-02-21 15:50:00,79.04,79.22,79.01,79.17,172526.0,79.04,79.22,79.01,79.17,172526.0
2024-02-22 09:30:00,79.24,79.85,78.95,79.77,78920.0,79.24,79.85,78.95,79.77,78920.0
2024-02-22 09:40:00,79.71,79.74,79.01,79.4,59496.0,79.71,79.74,79.01,79.4,59496.0
2024-02-22 09:50:00,79.35,79.64,79.13,79.5,17292.0,79.35,79.64,79.13,79.5,17292.0
2024-02-22 10:00:00,79.53,79.66,79.21,79.24,22849.0,79.53,79.66,79.21,79.24,22849.0
2024-02-22 10:10:00,79.21,79.26,78.95,79.14,12229.0,79.21,79.26,78.95,79.14,12229.0
2024-02-22 10:20:00,79.18,79.21,79.06,79.19,13114.0,79.18,79.21,79.06,79.19,13114.0
2024-02-22 10:30:00,79.19,79.26,79.0,79.02,35343.0,79.19,79.26,79.0,79.02,35343.0
2024-02-22 10:40:00,79.02,79.29,79.01,79.29,10988.0,79.02,79.29,79.01,79.29,10988.0
2024-02-22 10:50:00,79.23,79.29,79.18,79.18,6598.0,79.23,79.29,79.18,79.18,6598.0
2024-02-22 11:00:00,79.22,79.22,79.08,79.11,10370.0,79.22,79.22,79.08,79.11,10370.0
2024-02-22 11:10:00,79.09,79.16,79.04,79.09,11622.0,79.09,79.16,79.04,79.09,11622.0
2024-02-22 11:20:00,79.05,79.13,79.0,79.06,49807.0,79.05,79.13,79.0,79.06,49807.0
2024-02-22 11:30:00,79.08,79.13,79.04,79.1,13867.0,79.08,79.13,79.04,79.1,13867.0
2024-02-22 11:40:00,79.08,79.11,78.92,78.92,11782.0,79.08,79.11,78.92,78.92,11782.0
2024-02-22 11:50:00,78.93,79.06,78.89,79.0,12327.0,78.93,79.06,78.89,79.0,12327.0
2024-02-22 12:00:00,79.01,79.11,79.01,79.06,8324.0,79.01,79.11,79.01,79.06,8324.0
2024-02-22 12:10:00,79.06,79.17,79.05,79.17,13319.0,79.06,79.17,79.05,79.17,13319.0
2024-02-22 12:20:00,79.17,79.3,79.17,79.25,11004.0,79.17,79.3,79.17,79.25,11004.0
2024-02-22 12:30:00,79.26,79.34,79.25,79.34,8766.0,79.26,79.34,79.25,79.34,8766.0
2024-02-22 12:40:00,79.34,79.41,79.28,79.41,6068.0,79.34,79.41,79.28,79.41,6068.0
2024-02-22 12:50:00,79.43,79.53,79.4,79.48,16418.0,79.43,79.53,79.4,79.48,16418.0
2024-02-22 13:00:00,79.5,79.57,79.44,79.47,37896.0,79.5,79.57,79.44,79.47,37896.0
2024-02-22 13:10:00,79.45,79.46,79.31,79.36,9345.0,79.45,79.46,79.31,79.36,9345.0
2024-02-22 13:20:00,79.36,79.53,79.36,79.44,12579.0,79.36,79.53,79.36,79.44,12579.0
2024-02-22 13:30:00,79.45,79.5,79.39,79.45,14568.0,79.45,79.5,79.39,79.45,14568.0
2024-02-22 13:40:00,79.44,79.49,79.4,79.43,10631.0,79.44,79.49,79.4,79.43,10631.0
2024-02-22 13:50:00,79.43,79.51,79.4,79.45,42928.0,79.43,79.51,79.4,79.45,42928.0
2024-02-22 14:00:00,79.45,79.57,79.45,79.54,16758.0,79.45,79.57,79.45,79.54,16758.0
2024-02-22 14:10:00,79.57,79.7,79.53,79.67,16818.0,79.57,79.7,79.53,79.67,16818.0
2024-02-22 14:20:00,79.68,79.87,79.68,79.86,21128.0,79.68,79.87,79.68,79.86,21128.0
2024-02-22 14:30:00,79.86,79.95,79.8,79.95,24067.0,79.86,79.95,79.8,79.95,24067.0
2024-02-22 14:40:00,79.96,79.96,79.83,79.83,19896.0,79.96,79.96,79.83,79.83,19896.0
2024-02-22 14:50:00,79.84,79.84,79.68,79.74,16744.0,79.84,79.84,79.68,79.74,16744.0
2024-02-22 15:00:00,79.73,79.8,79.66,79.67,26553.0,79.73,79.8,79.66,79.67,26553.0
2024-02-22 15:10:00,79.68,79.84,79.67,79.82,29858.0,79.68,79.84,79.67,79.82,29858.0
2024-02-22 15:20:00,79.83,79.95,79.82,79.92,51761.0,79.83,79.95,79.82,79.92,51761.0
2024-02-22 15:30:00,79.91,79.97,79.8,79.97,65278.0,79.91,79.97,79.8,79.97,65278.0
2024-02-22 15:40:00,79.98,80.13,79.96,80.09,234803.0,79.98,80.13,79.96,80.09,234803.0
2024-02-22 15:50:00,80.1,80.17,79.98,80.09,311560.0,80.1,80.17,79.98,80.09,311560.0
2024-02-23 09:30:00,80.18,80.25,79.6,80.13,33725.0,80.18,80.25,79.6,80.13,33725.0
2024-02-23 09:40:00,80.12,80.44,79.9,80.33,16967.0,80.12,80.44,79.9,80.33,16967.0
2024-02-23 09:50:00,80.29,80.65,80.23,80.65,61089.0,80.29,80.65,80.23,80.65,61089.0
2024-02-23 10:00:00,80.67,80.69,80.45,80.58,33921.0,80.67,80.69,80.45,80.58,33921.0
2024-02-23 10:10:00,80.6,80.61,80.42,80.43,18262.0,80.6,80.61,80.42,80.43,18262.0
2024-02-23 10:20:00,80.42,80.46,80.32,80.36,27291.0,80.42,80.46,80.32,80.36,27291.0
2024-02-23 10:30:00,80.39,80.57,80.35,80.51,56839.0,80.39,80.57,80.35,80.51,56839.0
2024-02-23 10:40:00,80.52,80.7,80.51,80.66,19342.0,80.52,80.7,80.51,80.66,19342.0
2024-02-23 10:50:00,80.65,80.67,80.44,80.64,19576.0,80.65,80.67,80.44,80.64,19576.0
2024-02-23 11:00:00,80.62,80.62,80.46,80.46,16371.0,80.62,80.62,80.46,80.46,16371.0
2024-02-23 11:10:00,80.5,80.5,80.3,80.36,18700.0,80.5,80.5,80.3,80.36,18700.0
2024-02-23 11:20:00,80.34,80.41,80.28,80.3,31050.0,80.34,80.41,80.28,80.3,31050.0
2024-02-23 11:30:00,80.29,80.31,80.09,80.17,43531.0,80.29,80.31,80.09,80.17,43531.0
2024-02-23 11:40:00,80.17,80.19,80.03,80.03,14262.0,80.17,80.19,80.03,80.03,14262.0
2024-02-23 11:50:00,80.03,80.07,79.84,79.88,21336.0,80.03,80.07,79.84,79.88,21336.0
2024-02-23 12:00:00,79.87,79.95,79.81,79.88,11926.0,79.87,79.95,79.81,79.88,11926.0
2024-02-23 12:10:00,79.87,79.89,79.81,79.86,15410.0,79.87,79.89,79.81,79.86,15410.0
2024-02-23 12:20:00,79.88,79.9,79.77,79.8,16738.0,79.88,79.9,79.77,79.8,16738.0
2024-02-23 12:30:00,79.8,79.9,79.75,79.9,15561.0,79.8,79.9,79.75,79.9,15561.0
2024-02-23 12:40:00,79.9,79.95,79.85,79.91,14129.0,79.9,79.95,79.85,79.91,14129.0
2024-02-23 12:50:00,79.88,79.88,79.8,79.84,11969.0,79.88,79.88,79.8,79.84,11969.0
2024-02-23 13:00:00,79.83,79.83,79.73,79.79,9895.0,79.83,79.83,79.73,79.79,9895.0
2024-02-23 13:10:00,79.79,79.88,79.78,79.81,12007.0,79.79,79.88,79.78,79.81,12007.0
2024-02-23 13:20:00,79.82,79.84,79.74,79.81,13049.0,79.82,79.84,79.74,79.81,13049.0
2024-02-23 13:30:00,79.81,79.98,79.81,79.94,39722.0,79.81,79.98,79.81,79.94,39722.0
2024-02-23 13:40:00,79.94,80.03,79.94,79.95,12572.0,79.94,80.03,79.94,79.95,12572.0
2024-02-23 13:50:00,79.94,79.98,79.86,79.87,60339.0,79.94,79.98,79.86,79.87,60339.0
2024-02-23 14:00:00,79.87,79.89,79.78,79.78,12709.0,79.87,79.89,79.78,79.78,12709.0
2024-02-23 14:10:00,79.78,79.82,79.69,79.72,44794.0,79.78,79.82,79.69,79.72,44794.0
2024-02-23 14:20:00,79.73,79.73,79.66,79.7,15038.0,79.73,79.73,79.66,79.7,15038.0
2024-02-23 14:30:00,79.69,79.81,79.68,79.81,29056.0,79.69,79.81,79.68,79.81,29056.0
2024-02-23 14:40:00,79.81,79.91,79.81,79.9,13710.0,79.81,79.91,79.81,79.9,13710.0
2024-02-23 14:50:00,79.9,80.1,79.88,80.08,36140.0,79.9,80.1,79.88,80.08,36140.0
2024-02-23 15:00:00,80.08,80.31,80.08,80.27,29214.0,80.08,80.31,80.08,80.27,29214.0
2024-02-23 15:10:00,80.27,80.47,80.27,80.4,26461.0,80.27,80.47,80.27,80.4,26461.0
2024-02-23 15:20:00,80.4,80.46,80.39,80.46,19618.0,80.4,80.46,80.39,80.46,19618.0
2024-02-23 15:30:00,80.45,80.5,80.37,80.43,44811.0,80.45,80.5,80.37,80.43,44811.0
2024-02-23 15:40:00,80.46,80.47,80.32,80.45,30092.0,80.46,80.47,80.32,80.45,30092.0
2024-02-23 15:50:00,80.45,80.45,80.17,80.19,217691.0,80.45,80.45,80.17,80.19,217691.0
2024-02-26 09:30:00,80.69,80.84,80.43,80.84,49486.0,80.69,80.84,80.43,80.84,49486.0
2024-02-26 09:40:00,80.81,81.09,80.72,80.98,26161.0,80.81,81.09,80.72,80.98,26161.0
2024-02-26 09:50:00,80.95,81.28,80.91,81.23,50469.0,80.95,81.28,80.91,81.23,50469.0
2024-02-26 10:00:00,81.2,81.42,81.19,81.32,72062.0,81.2,81.42,81.19,81.32,72062.0
2024-02-26 10:10:00,81.31,81.31,80.95,80.95,35158.0,81.31,81.31,80.95,80.95,35158.0
2024-02-26 10:20:00,80.95,81.04,80.76,81.04,23176.0,80.95,81.04,80.76,81.04,23176.0
2024-02-26 10:30:00,81.02,81.04,80.86,80.93,15937.0,81.02,81.04,80.86,80.93,15937.0
2024-02-26 10:40:00,80.95,81.0,80.81,80.84,11949.0,80.95,81.0,80.81,80.84,11949.0
2024-02-26 10:50:00,80.87,80.89,80.74,80.79,14012.0,80.87,80.89,80.74,80.79,14012.0
2024-02-26 11:00:00,80.8,80.83,80.71,80.79,13378.0,80.8,80.83,80.71,80.79,13378.0
2024-02-26 11:10:00,80.78,80.78,80.67,80.76,13565.0,80.78,80.78,80.67,80.76,13565.0
2024-02-26 11:20:00,80.76,80.86,80.73,80.75,36468.0,80.76,80.86,80.73,80.75,36468.0
2024-02-26 11:30:00,80.74,80.8,80.66,80.78,16827.0,80.74,80.8,80.66,80.78,16827.0
2024-02-26 11:40:00,80.79,80.9,80.75,80.83,15651.0,80.79,80.9,80.75,80.83,15651.0
2024-02-26 11:50:00,80.84,81.0,80.77,80.98,20382.0,80.84,81.0,80.77,80.98,20382.0
2024-02-26 12:00:00,80.98,81.0,80.86,80.88,21380.0,80.98,81.0,80.86,80.88,21380.0
2024-02-26 12:10:00,80.89,80.95,80.82,80.88,13724.0,80.89,80.95,80.82,80.88,13724.0
2024-02-26 12:20:00,80.88,80.9,80.8,80.81,13171.0,80.88,80.9,80.8,80.81,13171.0
2024-02-26 12:30:00,80.81,80.91,80.65,80.69,60714.0,80.81,80.91,80.65,80.69,60714.0
2024-02-26 12:40:00,80.69,80.69,80.49,80.5,23433.0,80.69,80.69,80.49,80.5,23433.0
2024-02-26 12:50:00,80.51,80.55,80.49,80.55,18812.0,80.51,80.55,80.49,80.55,18812.0
2024-02-26 13:00:00,80.55,80.61,80.47,80.47,15014.0,80.55,80.61,80.47,80.47,15014.0
2024-02-26 13:10:00,80.48,80.54,80.46,80.46,19623.0,80.48,80.54,80.46,80.46,19623.0
2024-02-26 13:20:00,80.45,80.45,80.32,80.38,12362.0,80.45,80.45,80.32,80.38,12362.0
2024-02-26 13:30:00,80.38,80.38,80.25,80.27,13458.0,80.38,80.38,80.25,80.27,13458.0
2024-02-26 13:40:00,80.28,80.32,80.18,80.21,21028.0,80.28,80.32,80.18,80.21,21028.0
2024-02-26 13:50:00,80.23,80.28,80.16,80.23,75442.0,80.23,80.28,80.16,80.23,75442.0
2024-02-26 14:00:00,80.23,80.25,80.09,80.11,18155.0,80.23,80.25,80.09,80.11,18155.0
2024-02-26 14:10:00,80.1,80.13,79.97,80.12,17443.0,80.1,80.13,79.97,80.12,17443.0
2024-02-26 14:20:00,80.14,80.3,80.11,80.29,19116.0,80.14,80.3,80.11,80.29,19116.0
2024-02-26 14:30:00,80.28,80.3,80.05,80.13,41323.0,80.28,80.3,80.05,80.13,41323.0
2024-02-26 14:40:00,80.12,80.19,80.03,80.12,15215.0,80.12,80.19,80.03,80.12,15215.0
2024-02-26 14:50:00,80.12,80.21,80.12,80.17,23748.0,80.12,80.21,80.12,80.17,23748.0
2024-02-26 15:00:00,80.17,80.27,80.15,80.26,17281.0,80.17,80.27,80.15,80.26,17281.0
2024-02-26 15:10:00,80.26,80.48,80.25,80.29,32279.0,80.26,80.48,80.25,80.29,32279.0
2024-02-26 15:20:00,80.28,80.31,80.23,80.26,39375.0,80.28,80.31,80.23,80.26,39375.0
2024-02-26 15:30:00,80.25,80.29,80.21,80.22,39635.0,80.25,80.29,80.21,80.22,39635.0
2024-02-26 15:40:00,80.22,80.26,80.17,80.25,64472.0,80.22,80.26,80.17,80.25,64472.0
2024-02-26 15:50:00,80.25,80.27,80.15,80.23,175542.0,80.25,80.27,80.15,80.23,175542.0
2024-02-27 09:30:00,80.25,80.5,79.87,80.35,53797.0,80.25,80.5,79.87,80.35,53797.0
2024-02-27 09:40:00,80.35,80.61,80.19,80.28,42486.0,80.35,80.61,80.19,80.28,42486.0
2024-02-27 09:50:00,80.25,80.4,80.1,80.23,15456.0,80.25,80.4,80.1,80.23,15456.0
2024-02-27 10:00:00,80.26,80.38,80.04,80.2,25211.0,80.26,80.38,80.04,80.2,25211.0
2024-02-27 10:10:00,80.2,80.23,80.0,80.05,20672.0,80.2,80.23,80.0,80.05,20672.0
2024-02-27 10:20:00,80.02,80.4,80.02,80.26,67874.0,80.02,80.4,80.02,80.26,67874.0
2024-02-27 10:30:00,80.25,80.34,80.09,80.13,50556.0,80.25,80.34,80.09,80.13,50556.0
2024-02-27 10:40:00,80.14,80.18,80.01,80.04,20237.0,80.14,80.18,80.01,80.04,20237.0
2024-02-27 10:50:00,80.02,80.22,80.02,80.16,22231.0,80.02,80.22,80.02,80.16,22231.0
2024-02-27 11:00:00,80.16,80.19,80.05,80.15,14111.0,80.16,80.19,80.05,80.15,14111.0
2024-02-27 11:10:00,80.17,80.2,80.09,80.15,20381.0,80.17,80.2,80.09,80.15,20381.0
2024-02-27 11:20:00,80.17,80.18,80.11,80.18,19029.0,80.17,80.18,80.11,80.18,19029.0
2024-02-27 11:30:00,80.17,80.21,79.99,80.06,13991.0,80.17,80.21,79.99,80.06,13991.0
2024-02-27 11:40:00,80.06,80.17,80.04,80.08,8603.0,80.06,80.17,80.04,80.08,8603.0
2024-02-27 11:50:00,80.07,80.17,80.03,80.09,15782.0,80.07,80.17,80.03,80.09,15782.0
2024-02-27 12:00:00,80.06,80.2,80.06,80.09,11951.0,80.06,80.2,80.06,80.09,11951.0
2024-02-27 12:10:00,80.1,80.18,80.07,80.14,10008.0,80.1,80.18,80.07,80.14,10008.0
2024-02-27 12:20:00,80.14,80.18,80.13,80.13,8760.0,80.14,80.18,80.13,80.13,8760.0
2024-02-27 12:30:00,80.12,80.17,80.1,80.1,8107.0,80.12,80.17,80.1,80.1,8107.0
2024-02-27 12:40:00,80.1,80.13,80.03,80.07,8947.0,80.1,80.13,80.03,80.07,8947.0
2024-02-27 12:50:00,80.08,80.09,79.92,79.96,20690.0,80.08,80.09,79.92,79.96,20690.0
2024-02-27 13:00:00,79.97,80.06,79.96,80.06,10236.0,79.97,80.06,79.96,80.06,10236.0
2024-02-27 13:10:00,80.08,80.09,80.03,80.06,6910.0,80.08,80.09,80.03,80.06,6910.0
2024-02-27 13:20:00,80.06,80.09,80.04,80.05,6779.0,80.06,80.09,80.04,80.05,6779.0
2024-02-27 13:30:00,80.04,80.14,80.03,80.11,7346.0,80.04,80.14,80.03,80.11,7346.0
2024-02-27 13:40:00,80.11,80.25,80.1,80.23,6840.0,80.11,80.25,80.1,80.23,6840.0
2024-02-27 13:50:00,80.23,80.29,80.19,80.29,6038.0,80.23,80.29,80.19,80.29,6038.0
2024-02-27 14:00:00,80.28,80.31,80.22,80.28,11856.0,80.28,80.31,80.22,80.28,11856.0
2024-02-27 14:10:00,80.27,80.32,80.24,80.3,12864.0,80.27,80.32,80.24,80.3,12864.0
2024-02-27 14:20:00,80.29,80.34,80.27,80.33,7523.0,80.29,80.34,80.27,80.33,7523.0
2024-02-27 14:30:00,80.34,80.39,80.28,80.36,9071.0,80.34,80.39,80.28,80.36,9071.0
2024-02-27 14:40:00,80.34,80.38,80.28,80.36,13308.0,80.34,80.38,80.28,80.36,13308.0
2024-02-27 14:50:00,80.34,80.44,80.29,80.44,22872.0,80.34,80.44,80.29,80.44,22872.0
2024-02-27 15:00:00,80.44,80.51,80.43,80.5,16606.0,80.44,80.51,80.43,80.5,16606.0
2024-02-27 15:10:00,80.51,80.6,80.48,80.48,18735.0,80.51,80.6,80.48,80.48,18735.0
2024-02-27 15:20:00,80.48,80.52,80.4,80.45,11578.0,80.48,80.52,80.4,80.45,11578.0
2024-02-27 15:30:00,80.44,80.65,80.4,80.59,52431.0,80.44,80.65,80.4,80.59,52431.0
2024-02-27 15:40:00,80.59,80.67,80.24,80.32,122038.0,80.59,80.67,80.24,80.32,122038.0
2024-02-27 15:50:00,80.31,80.47,80.25,80.39,256922.0,80.31,80.47,80.25,80.39,256922.0
2024-02-28 09:30:00,79.72,80.07,79.26,79.29,55154.0,79.72,80.07,79.26,79.29,55154.0
2024-02-28 09:40:00,79.25,79.41,78.98,79.39,52230.0,79.25,79.41,78.98,79.39,52230.0
2024-02-28 09:50:00,79.36,79.45,79.19,79.31,20924.0,79.36,79.45,79.19,79.31,20924.0
2024-02-28 10:00:00,79.31,79.32,78.99,79.0,41281.0,79.31,79.32,78.99,79.0,41281.0
2024-02-28 10:10:00,79.03,79.18,78.81,78.83,51908.0,79.03,79.18,78.81,78.83,51908.0
2024-02-28 10:20:00,78.83,78.93,78.71,78.89,18174.0,78.83,78.93,78.71,78.89,18174.0
2024-02-28 10:30:00,78.93,79.17,78.92,79.13,18335.0,78.93,79.17,78.92,79.13,18335.0
2024-02-28 10:40:00,79.18,79.38,79.16,79.38,13328.0,79.18,79.38,79.16,79.38,13328.0
2024-02-28 10:50:00,79.38,79.4,78.99,79.09,30809.0,79.38,79.4,78.99,79.09,30809.0
2024-02-28 11:00:00,79.12,79.18,78.99,79.09,14688.0,79.12,79.18,78.99,79.09,14688.0
2024-02-28 11:10:00,79.09,79.15,78.74,78.76,55502.0,79.09,79.15,78.74,78.76,55502.0
2024-02-28 11:20:00,78.74,78.95,78.7,78.72,55330.0,78.74,78.95,78.7,78.72,55330.0
2024-02-28 11:30:00,78.71,78.83,78.66,78.67,36335.0,78.71,78.83,78.66,78.67,36335.0
2024-02-28 11:40:00,78.67,78.74,78.67,78.71,12457.0,78.67,78.74,78.67,78.71,12457.0
2024-02-28 11:50:00,78.73,78.78,78.71,78.75,13612.0,78.73,78.78,78.71,78.75,13612.0
2024-02-28 12:00:00,78.76,78.89,78.69,78.89,21374.0,78.76,78.89,78.69,78.89,21374.0
2024-02-28 12:10:00,78.91,79.01,78.88,78.98,45178.0,78.91,79.01,78.88,78.98,45178.0
2024-02-28 12:20:00,79.01,79.08,78.99,79.01,32666.0,79.01,79.08,78.99,79.01,32666.0
2024-02-28 12:30:00,78.99,79.21,78.94,79.21,64260.0,78.99,79.21,78.94,79.21,64260.0
2024-02-28 12:40:00,79.21,79.32,79.17,79.28,36333.0,79.21,79.32,79.17,79.28,36333.0
2024-02-28 12:50:00,79.27,79.32,79.23,79.3,7189.0,79.27,79.32,79.23,79.3,7189.0
2024-02-28 13:00:00,79.24,79.27,79.2,79.22,6181.0,79.24,79.27,79.2,79.22,6181.0
2024-02-28 13:10:00,79.22,79.24,79.02,79.04,6280.0,79.22,79.24,79.02,79.04,6280.0
2024-02-28 13:20:00,79.04,79.16,78.94,79.16,14893.0,79.04,79.16,78.94,79.16,14893.0
2024-02-28 13:30:00,79.18,79.3,79.1,79.16,21054.0,79.18,79.3,79.1,79.16,21054.0
2024-02-28 13:40:00,79.18,79.18,78.97,79.02,31967.0,79.18,79.18,78.97,79.02,31967.0
2024-02-28 13:50:00,78.98,78.98,78.81,78.81,117819.0,78.98,78.98,78.81,78.81,117819.0
2024-02-28 14:00:00,78.82,78.82,78.64,78.67,24588.0,78.82,78.82,78.64,78.67,24588.0
2024-02-28 14:10:00,78.67,78.73,78.56,78.7,26421.0,78.67,78.73,78.56,78.7,26421.0
2024-02-28 14:20:00,78.7,78.7,78.5,78.57,20211.0,78.7,78.7,78.5,78.57,20211.0
2024-02-28 14:30:00,78.56,78.6,78.51,78.56,16559.0,78.56,78.6,78.51,78.56,16559.0
2024-02-28 14:40:00,78.56,78.68,78.52,78.53,17301.0,78.56,78.68,78.52,78.53,17301.0
2024-02-28 14:50:00,78.53,78.62,78.45,78.5,135866.0,78.53,78.62,78.45,78.5,135866.0
2024-02-28 15:00:00,78.5,78.51,78.22,78.29,66614.0,78.5,78.51,78.22,78.29,66614.0
2024-02-28 15:10:00,78.29,78.37,78.19,78.26,41746.0,78.29,78.37,78.19,78.26,41746.0
2024-02-28 15:20:00,78.26,78.5,78.22,78.42,39444.0,78.26,78.5,78.22,78.42,39444.0
2024-02-28 15:30:00,78.4,78.58,78.38,78.53,52813.0,78.4,78.58,78.38,78.53,52813.0
2024-02-28 15:40:00,78.54,78.55,78.37,78.44,130042.0,78.54,78.55,78.37,78.44,130042.0
2024-02-28 15:50:00,78.43,78.46,78.28,78.4,299139.0,78.43,78.46,78.28,78.4,299139.0
2024-02-29 09:30:00,78.34,78.51,78.06,78.1,37645.0,78.34,78.51,78.06,78.1,37645.0
2024-02-29 09:40:00,78.06,78.33,78.01,78.22,53801.0,78.06,78.33,78.01,78.22,53801.0
2024-02-29 09:50:00,78.25,78.27,77.69,77.78,52441.0,78.25,78.27,77.69,77.78,52441.0
2024-02-29 10:00:00,77.81,77.94,77.73,77.76,81233.0,77.81,77.94,77.73,77.76,81233.0
2024-02-29 10:10:00,77.79,77.9,77.51,77.58,60062.0,77.79,77.9,77.51,77.58,60062.0
2024-02-29 10:20:00,77.57,77.66,77.46,77.59,22343.0,77.57,77.66,77.46,77.59,22343.0
2024-02-29 10:30:00,77.59,77.67,77.34,77.43,31433.0,77.59,77.67,77.34,77.43,31433.0
2024-02-29 10:40:00,77.45,77.5,77.3,77.49,40562.0,77.45,77.5,77.3,77.49,40562.0
2024-02-29 10:50:00,77.5,77.58,77.44,77.58,36134.0,77.5,77.58,77.44,77.58,36134.0
2024-02-29 11:00:00,77.59,77.66,77.53,77.56,23685.0,77.59,77.66,77.53,77.56,23685.0
2024-02-29 11:10:00,77.55,77.69,77.48,77.66,35237.0,77.55,77.69,77.48,77.66,35237.0
2024-02-29 11:20:00,77.66,77.72,77.54,77.56,53219.0,77.66,77.72,77.54,77.56,53219.0
2024-02-29 11:30:00,77.56,77.65,77.51,77.54,21474.0,77.56,77.65,77.51,77.54,21474.0
2024-02-29 11:40:00,77.54,77.63,77.49,77.52,16969.0,77.54,77.63,77.49,77.52,16969.0
2024-02-29 11:50:00,77.52,77.62,77.47,77.48,44648.0,77.52,77.62,77.47,77.48,44648.0
2024-02-29 12:00:00,77.48,77.48,77.36,77.44,30824.0,77.48,77.48,77.36,77.44,30824.0
2024-02-29 12:10:00,77.42,77.46,77.39,77.42,37165.0,77.42,77.46,77.39,77.42,37165.0
2024-02-29 12:20:00,77.42,77.46,77.33,77.39,40030.0,77.42,77.46,77.33,77.39,40030.0
2024-02-29 12:30:00,77.39,77.57,77.34,77.52,35030.0,77.39,77.57,77.34,77.52,35030.0
2024-02-29 12:40:00,77.52,77.52,77.41,77.42,25077.0,77.52,77.52,77.41,77.42,25077.0
2024-02-29 12:50:00,77.43,77.56,77.42,77.54,21466.0,77.43,77.56,77.42,77.54,21466.0
2024-02-29 13:00:00,77.56,77.76,77.52,77.69,44312.0,77.56,77.76,77.52,77.69,44312.0
2024-02-29 13:10:00,77.69,77.7,77.6,77.63,20980.0,77.69,77.7,77.6,77.63,20980.0
2024-02-29 13:20:00,77.63,77.7,77.61,77.65,23122.0,77.63,77.7,77.61,77.65,23122.0
2024-02-29 13:30:00,77.66,77.88,77.64,77.86,32369.0,77.66,77.88,77.64,77.86,32369.0
2024-02-29 13:40:00,77.86,78.07,77.83,78.05,22519.0,77.86,78.07,77.83,78.05,22519.0
2024-02-29 13:50:00,78.05,78.26,78.04,78.17,32776.0,78.05,78.26,78.04,78.17,32776.0
2024-02-29 14:00:00,78.18,78.26,77.95,78.02,39816.0,78.18,78.26,77.95,78.02,39816.0
2024-02-29 14:10:00,78.02,78.07,77.97,78.01,29472.0,78.02,78.07,77.97,78.01,29472.0
2024-02-29 14:20:00,78.01,78.11,77.97,77.97,45319.0,78.01,78.11,77.97,77.97,45319.0
2024-02-29 14:30:00,77.98,78.09,77.82,77.92,153508.0,77.98,78.09,77.82,77.92,153508.0
2024-02-29 14:40:00,77.93,77.96,77.81,77.87,36598.0,77.93,77.96,77.81,77.87,36598.0
2024-02-29 14:50:00,77.87,78.0,77.87,77.98,30328.0,77.87,78.0,77.87,77.98,30328.0
2024-02-29 15:00:00,77.99,78.28,77.99,78.25,27431.0,77.99,78.28,77.99,78.25,27431.0
2024-02-29 15:10:00,78.27,78.32,78.17,78.25,33600.0,78.27,78.32,78.17,78.25,33600.0
2024-02-29 15:20:00,78.24,78.24,78.08,78.16,34533.0,78.24,78.24,78.08,78.16,34533.0
2024-02-29 15:30:00,78.15,78.33,78.14,78.31,48286.0,78.15,78.33,78.14,78.31,48286.0
2024-02-29 15:40:00,78.31,78.45,78.29,78.42,70288.0,78.31,78.45,78.29,78.42,70288.0
2024-02-29 15:50:00,78.42,78.61,78.21,78.4,374675.0,78.42,78.61,78.21,78.4,374675.0
2024-03-01 09:30:00,78.06,78.43,77.51,77.65,97870.0,78.06,78.43,77.51,77.65,97870.0
2024-03-01 09:40:00,77.64,77.64,77.31,77.39,34057.0,77.64,77.64,77.31,77.39,34057.0
2024-03-01 09:50:00,77.42,77.43,76.82,77.11,46686.0,77.42,77.43,76.82,77.11,46686.0
2024-03-01 10:00:00,77.15,77.15,76.57,77.06,37298.0,77.15,77.15,76.57,77.06,37298.0
2024-03-01 10:10:00,77.1,77.21,77.0,77.13,33402.0,77.1,77.21,77.0,77.13,33402.0
2024-03-01 10:20:00,77.15,77.23,77.06,77.19,30894.0,77.15,77.23,77.06,77.19,30894.0
2024-03-01 10:30:00,77.2,77.25,76.93,76.94,31979.0,77.2,77.25,76.93,76.94,31979.0
2024-03-01 10:40:00,76.93,77.07,76.65,77.02,42266.0,76.93,77.07,76.65,77.02,42266.0
2024-03-01 10:50:00,77.03,77.14,76.93,77.08,94237.0,77.03,77.14,76.93,77.08,94237.0
2024-03-01 11:00:00,77.08,77.11,76.98,77.03,42329.0,77.08,77.11,76.98,77.03,42329.0
2024-03-01 11:10:00,77.03,77.26,76.98,77.19,30016.0,77.03,77.26,76.98,77.19,30016.0
2024-03-01 11:20:00,77.19,77.31,77.16,77.17,18280.0,77.19,77.31,77.16,77.17,18280.0
2024-03-01 11:30:00,77.17,77.22,77.05,77.09,20882.0,77.17,77.22,77.05,77.09,20882.0
2024-03-01 11:40:00,77.09,77.27,77.0,77.22,47164.0,77.09,77.27,77.0,77.22,47164.0
2024-03-01 11:50:00,77.22,77.54,77.22,77.52,14823.0,77.22,77.54,77.22,77.52,14823.0
2024-03-01 12:00:00,77.52,77.67,77.52,77.63,11411.0,77.52,77.67,77.52,77.63,11411.0
2024-03-01 12:10:00,77.63,77.78,77.56,77.68,26497.0,77.63,77.78,77.56,77.68,26497.0
2024-03-01 12:20:00,77.68,77.7,77.59,77.63,19665.0,77.68,77.7,77.59,77.63,19665.0
2024-03-01 12:30:00,77.62,77.64,77.44,77.45,21087.0,77.62,77.64,77.44,77.45,21087.0
2024-03-01 12:40:00,77.45,77.56,77.44,77.55,20104.0,77.45,77.56,77.44,77.55,20104.0
2024-03-01 12:50:00,77.55,77.55,77.36,77.38,47816.0,77.55,77.55,77.36,77.38,47816.0
2024-03-01 13:00:00,77.35,77.36,77.2,77.22,18631.0,77.35,77.36,77.2,77.22,18631.0
2024-03-01 13:10:00,77.22,77.34,77.22,77.3,21841.0,77.22,77.34,77.22,77.3,21841.0
2024-03-01 13:20:00,77.31,77.43,77.31,77.31,30870.0,77.31,77.43,77.31,77.31,30870.0
2024-03-01 13:30:00,77.33,77.37,77.28,77.37,37993.0,77.33,77.37,77.28,77.37,37993.0
2024-03-01 13:40:00,77.37,77.37,77.19,77.25,25539.0,77.37,77.37,77.19,77.25,25539.0
2024-03-01 13:50:00,77.25,77.3,77.15,77.22,35894.0,77.25,77.3,77.15,77.22,35894.0
2024-03-01 14:00:00,77.23,77.42,77.22,77.39,16864.0,77.23,77.42,77.22,77.39,16864.0
2024-03-01 14:10:00,77.39,77.45,77.35,77.38,15021.0,77.39,77.45,77.35,77.38,15021.0
2024-03-01 14:20:00,77.39,77.51,77.37,77.47,28087.0,77.39,77.51,77.37,77.47,28087.0
2024-03-01 14:30:00,77.47,77.47,77.29,77.29,17956.0,77.47,77.47,77.29,77.29,17956.0
2024-03-01 14:40:00,77.28,77.35,77.18,77.21,27927.0,77.28,77.35,77.18,77.21,27927.0
2024-03-01 14:50:00,77.23,77.25,77.2,77.2,20521.0,77.23,77.25,77.2,77.2,20521.0
2024-03-01 15:00:00,77.2,77.36,77.18,77.36,46613.0,77.2,77.36,77.18,77.36,46613.0
2024-03-01 15:10:00,77.35,77.41,77.3,77.37,13834.0,77.35,77.41,77.3,77.37,13834.0
2024-03-01 15:20:00,77.37,77.47,77.37,77.45,34680.0,77.37,77.47,77.37,77.45,34680.0
2024-03-01 15:30:00,77.45,77.68,77.43,77.66,74936.0,77.45,77.68,77.43,77.66,74936.0
2024-03-01 15:40:00,77.66,77.71,77.57,77.67,117701.0,77.66,77.71,77.57,77.67,117701.0
2024-03-01 15:50:00,77.65,78.01,77.65,77.98,261387.0,77.65,78.01,77.65,77.98,261387.0
2024-03-04 09:30:00,78.01,78.68,77.78,78.53,63528.0,78.01,78.68,77.78,78.53,63528.0
2024-03-04 09:40:00,78.47,79.39,78.47,79.34,40115.0,78.47,79.39,78.47,79.34,40115.0
2024-03-04 09:50:00,79.28,79.29,78.71,78.81,17857.0,79.28,79.29,78.71,78.81,17857.0
2024-03-04 10:00:00,78.8,78.82,78.6,78.73,15655.0,78.8,78.82,78.6,78.73,15655.0
2024-03-04 10:10:00,78.76,78.76,78.4,78.55,29610.0,78.76,78.76,78.4,78.55,29610.0
2024-03-04 10:20:00,78.56,78.74,78.51,78.66,17364.0,78.56,78.74,78.51,78.66,17364.0
2024-03-04 10:30:00,78.63,78.64,78.34,78.38,23290.0,78.63,78.64,78.34,78.38,23290.0
2024-03-04 10:40:00,78.41,78.47,78.34,78.45,13913.0,78.41,78.47,78.34,78.45,13913.0
2024-03-04 10:50:00,78.42,78.43,78.29,78.3,18518.0,78.42,78.43,78.29,78.3,18518.0
2024-03-04 11:00:00,78.29,78.45,78.28,78.42,15938.0,78.29,78.45,78.28,78.42,15938.0
2024-03-04 11:10:00,78.4,78.4,78.06,78.13,16262.0,78.4,78.4,78.06,78.13,16262.0
2024-03-04 11:20:00,78.13,78.24,78.07,78.19,16434.0,78.13,78.24,78.07,78.19,16434.0
2024-03-04 11:30:00,78.16,78.34,78.16,78.31,22811.0,78.16,78.34,78.16,78.31,22811.0
2024-03-04 11:40:00,78.3,78.45,78.27,78.42,10003.0,78.3,78.45,78.27,78.42,10003.0
2024-03-04 11:50:00,78.43,78.52,78.39,78.48,34981.0,78.43,78.52,78.39,78.48,34981.0
2024-03-04 12:00:00,78.48,78.6,78.46,78.53,25992.0,78.48,78.6,78.46,78.53,25992.0
2024-03-04 12:10:00,78.54,78.68,78.53,78.67,21414.0,78.54,78.68,78.53,78.67,21414.0
2024-03-04 12:20:00,78.67,78.76,78.63,78.76,11381.0,78.67,78.76,78.63,78.76,11381.0
2024-03-04 12:30:00,78.76,78.82,78.67,78.82,28021.0,78.76,78.82,78.67,78.82,28021.0
2024-03-04 12:40:00,78.82,78.84,78.73,78.82,23426.0,78.82,78.84,78.73,78.82,23426.0
2024-03-04 12:50:00,78.82,78.91,78.75,78.8,24074.0,78.82,78.91,78.75,78.8,24074.0
2024-03-04 13:00:00,78.8,78.8,78.6,78.62,14271.0,78.8,78.8,78.6,78.62,14271.0
2024-03-04 13:10:00,78.6,78.62,78.39,78.42,15883.0,78.6,78.62,78.39,78.42,15883.0
2024-03-04 13:20:00,78.42,78.42,78.32,78.33,9540.0,78.42,78.42,78.32,78.33,9540.0
2024-03-04 13:30:00,78.34,78.49,78.34,78.41,27742.0,78.34,78.49,78.34,78.41,27742.0
2024-03-04 13:40:00,78.41,78.45,78.36,78.39,11086.0,78.41,78.45,78.36,78.39,11086.0
2024-03-04 13:50:00,78.39,78.46,78.32,78.39,20369.0,78.39,78.46,78.32,78.39,20369.0
2024-03-04 14:00:00,78.39,78.42,78.32,78.36,18411.0,78.39,78.42,78.32,78.36,18411.0
2024-03-04 14:10:00,78.36,78.42,78.35,78.38,19890.0,78.36,78.42,78.35,78.38,19890.0
2024-03-04 14:20:00,78.37,78.4,78.26,78.38,39072.0,78.37,78.4,78.26,78.38,39072.0
2024-03-04 14:30:00,78.38,78.38,78.21,78.35,31664.0,78.38,78.38,78.21,78.35,31664.0
2024-03-04 14:40:00,78.35,78.43,78.16,78.17,20157.0,78.35,78.43,78.16,78.17,20157.0
2024-03-04 14:50:00,78.18,78.29,78.14,78.24,18384.0,78.18,78.29,78.14,78.24,18384.0
2024-03-04 15:00:00,78.24,78.33,78.22,78.28,23865.0,78.24,78.33,78.22,78.28,23865.0
2024-03-04 15:10:00,78.27,78.29,78.22,78.25,21619.0,78.27,78.29,78.22,78.25,21619.0
2024-03-04 15:20:00,78.24,78.26,78.15,78.16,27559.0,78.24,78.26,78.15,78.16,27559.0
2024-03-04 15:30:00,78.17,78.26,78.12,78.17,39492.0,78.17,78.26,78.12,78.17,39492.0
2024-03-04 15:40:00,78.18,78.29,78.17,78.28,63010.0,78.18,78.29,78.17,78.28,63010.0
2024-03-04 15:50:00,78.28,78.36,78.2,78.33,207917.0,78.28,78.36,78.2,78.33,207917.0
2024-03-05 09:30:00,78.62,78.67,78.31,78.51,54013.0,78.62,78.67,78.31,78.51,54013.0
2024-03-05 09:40:00,78.59,79.11,78.51,78.91,29661.0,78.59,79.11,78.51,78.91,29661.0
2024-03-05 09:50:00,78.91,78.97,78.73,78.8,35793.0,78.91,78.97,78.73,78.8,35793.0
2024-03-05 10:00:00,78.8,78.81,78.46,78.63,51124.0,78.8,78.81,78.46,78.63,51124.0
2024-03-05 10:10:00,78.63,78.63,78.3,78.31,29397.0,78.63,78.63,78.3,78.31,29397.0
2024-03-05 10:20:00,78.29,78.39,78.2,78.29,51711.0,78.29,78.39,78.2,78.29,51711.0
2024-03-05 10:30:00,78.27,78.27,78.01,78.03,15925.0,78.27,78.27,78.01,78.03,15925.0
2024-03-05 10:40:00,78.03,78.08,77.87,77.88,33236.0,78.03,78.08,77.87,77.88,33236.0
2024-03-05 10:50:00,77.88,77.91,77.59,77.59,27225.0,77.88,77.91,77.59,77.59,27225.0
2024-03-05 11:00:00,77.58,77.58,77.22,77.44,54756.0,77.58,77.58,77.22,77.44,54756.0
2024-03-05 11:10:00,77.47,77.47,77.22,77.33,27562.0,77.47,77.47,77.22,77.33,27562.0
2024-03-05 11:20:00,77.34,77.34,77.13,77.23,20141.0,77.34,77.34,77.13,77.23,20141.0
2024-03-05 11:30:00,77.2,77.54,77.19,77.4,17050.0,77.2,77.54,77.19,77.4,17050.0
2024-03-05 11:40:00,77.41,77.41,77.22,77.26,11014.0,77.41,77.41,77.22,77.26,11014.0
2024-03-05 11:50:00,77.26,77.35,77.17,77.34,19064.0,77.26,77.35,77.17,77.34,19064.0
2024-03-05 12:00:00,77.33,77.37,77.27,77.27,14037.0,77.33,77.37,77.27,77.27,14037.0
2024-03-05 12:10:00,77.27,77.35,77.24,77.31,12684.0,77.27,77.35,77.24,77.31,12684.0
2024-03-05 12:20:00,77.31,77.34,77.22,77.22,12561.0,77.31,77.34,77.22,77.22,12561.0
2024-03-05 12:30:00,77.2,77.28,77.15,77.17,11229.0,77.2,77.28,77.15,77.17,11229.0
2024-03-05 12:40:00,77.17,77.33,77.16,77.28,13608.0,77.17,77.33,77.16,77.28,13608.0
2024-03-05 12:50:00,77.29,77.34,77.27,77.34,11092.0,77.29,77.34,77.27,77.34,11092.0
2024-03-05 13:00:00,77.34,77.4,77.3,77.36,20973.0,77.34,77.4,77.3,77.36,20973.0
2024-03-05 13:10:00,77.37,77.38,77.21,77.21,11661.0,77.37,77.38,77.21,77.21,11661.0
2024-03-05 13:20:00,77.21,77.26,77.15,77.2,10766.0,77.21,77.26,77.15,77.2,10766.0
2024-03-05 13:30:00,77.2,77.3,77.17,77.26,13935.0,77.2,77.3,77.17,77.26,13935.0
2024-03-05 13:40:00,77.26,77.29,77.1,77.15,15422.0,77.26,77.29,77.1,77.15,15422.0
2024-03-05 13:50:00,77.16,77.42,77.13,77.4,51119.0,77.16,77.42,77.13,77.4,51119.0
2024-03-05 14:00:00,77.39,77.45,77.29,77.41,14006.0,77.39,77.45,77.29,77.41,14006.0
2024-03-05 14:10:00,77.4,77.46,77.36,77.41,12412.0,77.4,77.46,77.36,77.41,12412.0
2024-03-05 14:20:00,77.42,77.49,77.41,77.47,17391.0,77.42,77.49,77.41,77.47,17391.0
2024-03-05 14:30:00,77.48,77.48,77.26,77.28,17977.0,77.48,77.48,77.26,77.28,17977.0
2024-03-05 14:40:00,77.27,77.28,77.15,77.18,21072.0,77.27,77.28,77.15,77.18,21072.0
2024-03-05 14:50:00,77.19,77.28,77.18,77.27,21874.0,77.19,77.28,77.18,77.27,21874.0
2024-03-05 15:00:00,77.28,77.32,77.24,77.3,25174.0,77.28,77.32,77.24,77.3,25174.0
2024-03-05 15:10:00,77.32,77.39,77.18,77.18,39686.0,77.32,77.39,77.18,77.18,39686.0
2024-03-05 15:20:00,77.17,77.25,77.09,77.1,40298.0,77.17,77.25,77.09,77.1,40298.0
2024-03-05 15:30:00,77.08,77.28,77.07,77.15,40578.0,77.08,77.28,77.07,77.15,40578.0
2024-03-05 15:40:00,77.15,77.47,77.09,77.46,86837.0,77.15,77.47,77.09,77.46,86837.0
2024-03-05 15:50:00,77.48,77.59,77.37,77.4,309270.0,77.48,77.59,77.37,77.4,309270.0
2024-03-06 09:30:00,77.8,77.83,77.47,77.76,48256.0,77.8,77.83,77.47,77.76,48256.0
2024-03-06 09:40:00,77.76,77.91,77.67,77.8,59668.0,77.76,77.91,77.67,77.8,59668.0
2024-03-06 09:50:00,77.8,78.0,77.78,77.96,100633.0,77.8,78.0,77.78,77.96,100633.0
2024-03-06 10:00:00,77.96,78.13,77.85,77.98,116871.0,77.96,78.13,77.85,77.98,116871.0
2024-03-06 10:10:00,77.96,78.0,77.75,77.85,41603.0,77.96,78.0,77.75,77.85,41603.0
2024-03-06 10:20:00,77.85,77.87,77.69,77.76,30947.0,77.85,77.87,77.69,77.76,30947.0
2024-03-06 10:30:00,77.73,77.87,77.69,77.83,29841.0,77.73,77.87,77.69,77.83,29841.0
2024-03-06 10:40:00,77.83,77.98,77.82,77.88,28262.0,77.83,77.98,77.82,77.88,28262.0
2024-03-06 10:50:00,77.89,77.92,77.79,77.83,31317.0,77.89,77.92,77.79,77.83,31317.0
2024-03-06 11:00:00,77.81,77.82,77.65,77.67,29624.0,77.81,77.82,77.65,77.67,29624.0
2024-03-06 11:10:00,77.68,77.74,77.51,77.56,66185.0,77.68,77.74,77.51,77.56,66185.0
2024-03-06 11:20:00,77.57,77.75,77.49,77.75,31244.0,77.57,77.75,77.49,77.75,31244.0
2024-03-06 11:30:00,77.77,77.91,77.67,77.86,35432.0,77.77,77.91,77.67,77.86,35432.0
2024-03-06 11:40:00,77.88,77.88,77.7,77.78,13674.0,77.88,77.88,77.7,77.78,13674.0
2024-03-06 11:50:00,77.76,77.79,77.48,77.62,23580.0,77.76,77.79,77.48,77.62,23580.0
2024-03-06 12:00:00,77.61,77.67,77.52,77.53,23379.0,77.61,77.67,77.52,77.53,23379.0
2024-03-06 12:10:00,77.55,77.62,77.5,77.62,16509.0,77.55,77.62,77.5,77.62,16509.0
2024-03-06 12:20:00,77.62,77.76,77.6,77.61,19102.0,77.62,77.76,77.6,77.61,19102.0
2024-03-06 12:30:00,77.65,77.69,77.51,77.58,20178.0,77.65,77.69,77.51,77.58,20178.0
2024-03-06 12:40:00,77.59,77.6,77.47,77.57,13119.0,77.59,77.6,77.47,77.57,13119.0
2024-03-06 12:50:00,77.56,77.58,77.43,77.44,14299.0,77.56,77.58,77.43,77.44,14299.0
2024-03-06 13:00:00,77.42,77.47,77.37,77.42,10693.0,77.42,77.47,77.37,77.42,10693.0
2024-03-06 13:10:00,77.42,77.43,77.29,77.42,18369.0,77.42,77.43,77.29,77.42,18369.0
2024-03-06 13:20:00,77.42,77.45,77.31,77.33,14916.0,77.42,77.45,77.31,77.33,14916.0
2024-03-06 13:30:00,77.33,77.4,77.12,77.36,49244.0,77.33,77.4,77.12,77.36,49244.0
2024-03-06 13:40:00,77.39,77.46,77.23,77.24,20955.0,77.39,77.46,77.23,77.24,20955.0
2024-03-06 13:50:00,77.21,77.25,77.15,77.19,16640.0,77.21,77.25,77.15,77.19,16640.0
2024-03-06 14:00:00,77.18,77.2,77.02,77.2,23932.0,77.18,77.2,77.02,77.2,23932.0
2024-03-06 14:10:00,77.18,77.21,77.04,77.12,29020.0,77.18,77.21,77.04,77.12,29020.0
2024-03-06 14:20:00,77.11,77.19,77.04,77.15,19326.0,77.11,77.19,77.04,77.15,19326.0
2024-03-06 14:30:00,77.15,77.31,77.12,77.27,24939.0,77.15,77.31,77.12,77.27,24939.0
2024-03-06 14:40:00,77.24,77.37,77.24,77.33,22205.0,77.24,77.37,77.24,77.33,22205.0
2024-03-06 14:50:00,77.33,77.46,77.32,77.39,26860.0,77.33,77.46,77.32,77.39,26860.0
2024-03-06 15:00:00,77.38,77.45,77.34,77.38,31900.0,77.38,77.45,77.34,77.38,31900.0
2024-03-06 15:10:00,77.38,77.62,77.37,77.53,33515.0,77.38,77.62,77.37,77.53,33515.0
2024-03-06 15:20:00,77.52,77.6,77.37,77.57,41705.0,77.52,77.6,77.37,77.57,41705.0
2024-03-06 15:30:00,77.56,77.56,77.3,77.37,41407.0,77.56,77.56,77.3,77.37,41407.0
2024-03-06 15:40:00,77.37,77.58,77.35,77.58,84445.0,77.37,77.58,77.35,77.58,84445.0
2024-03-06 15:50:00,77.55,77.68,77.48,77.61,246353.0,77.55,77.68,77.48,77.61,246353.0
2024-03-07 09:30:00,78.31,79.2,78.19,78.98,132079.0,78.31,79.2,78.19,78.98,132079.0
2024-03-07 09:40:00,78.93,79.07,78.75,78.91,42783.0,78.93,79.07,78.75,78.91,42783.0
2024-03-07 09:50:00,78.91,78.95,78.7,78.92,13916.0,78.91,78.95,78.7,78.92,13916.0
2024-03-07 10:00:00,78.93,78.93,78.55,78.66,17753.0,78.93,78.93,78.55,78.66,17753.0
2024-03-07 10:10:00,78.61,78.76,78.56,78.76,14373.0,78.61,78.76,78.56,78.76,14373.0
2024-03-07 10:20:00,78.76,78.8,78.66,78.73,20486.0,78.76,78.8,78.66,78.73,20486.0
2024-03-07 10:30:00,78.8,78.84,78.66,78.72,29157.0,78.8,78.84,78.66,78.72,29157.0
2024-03-07 10:40:00,78.74,78.82,78.69,78.82,26902.0,78.74,78.82,78.69,78.82,26902.0
2024-03-07 10:50:00,78.83,78.84,78.71,78.76,39509.0,78.83,78.84,78.71,78.76,39509.0
2024-03-07 11:00:00,78.76,78.83,78.73,78.79,28309.0,78.76,78.83,78.73,78.79,28309.0
2024-03-07 11:10:00,78.78,78.8,78.73,78.75,26756.0,78.78,78.8,78.73,78.75,26756.0
2024-03-07 11:20:00,78.75,78.93,78.72,78.93,42437.0,78.75,78.93,78.72,78.93,42437.0
2024-03-07 11:30:00,78.93,79.07,78.87,78.96,46521.0,78.93,79.07,78.87,78.96,46521.0
2024-03-07 11:40:00,78.98,78.98,78.74,78.75,20926.0,78.98,78.98,78.74,78.75,20926.0
2024-03-07 11:50:00,78.75,78.89,78.73,78.89,11983.0,78.75,78.89,78.73,78.89,11983.0
2024-03-07 12:00:00,78.88,78.9,78.81,78.84,9490.0,78.88,78.9,78.81,78.84,9490.0
2024-03-07 12:10:00,78.82,79.0,78.82,78.96,11823.0,78.82,79.0,78.82,78.96,11823.0
2024-03-07 12:20:00,78.97,78.98,78.9,78.92,10650.0,78.97,78.98,78.9,78.92,10650.0
2024-03-07 12:30:00,78.94,78.96,78.87,78.91,29047.0,78.94,78.96,78.87,78.91,29047.0
2024-03-07 12:40:00,78.89,78.98,78.79,78.98,9938.0,78.89,78.98,78.79,78.98,9938.0
2024-03-07 12:50:00,78.99,79.0,78.91,78.98,11577.0,78.99,79.0,78.91,78.98,11577.0
2024-03-07 13:00:00,78.98,79.07,78.95,79.02,49131.0,78.98,79.07,78.95,79.02,49131.0
2024-03-07 13:10:00,79.05,79.2,79.03,79.2,18959.0,79.05,79.2,79.03,79.2,18959.0
2024-03-07 13:20:00,79.2,79.2,79.14,79.17,17673.0,79.2,79.2,79.14,79.17,17673.0
2024-03-07 13:30:00,79.19,79.2,79.13,79.2,27723.0,79.19,79.2,79.13,79.2,27723.0
2024-03-07 13:40:00,79.2,79.46,79.19,79.44,52292.0,79.2,79.46,79.19,79.44,52292.0
2024-03-07 13:50:00,79.46,79.6,79.42,79.58,21748.0,79.46,79.6,79.42,79.58,21748.0
2024-03-07 14:00:00,79.58,79.58,79.35,79.49,34720.0,79.58,79.58,79.35,79.49,34720.0
2024-03-07 14:10:00,79.49,79.66,79.46,79.63,58225.0,79.49,79.66,79.46,79.63,58225.0
2024-03-07 14:20:00,79.63,79.65,79.4,79.42,26060.0,79.63,79.65,79.4,79.42,26060.0
2024-03-07 14:30:00,79.42,79.53,79.42,79.47,23671.0,79.42,79.53,79.42,79.47,23671.0
2024-03-07 14:40:00,79.47,79.5,79.36,79.4,15295.0,79.47,79.5,79.36,79.4,15295.0
2024-03-07 14:50:00,79.39,79.5,79.38,79.48,23473.0,79.39,79.5,79.38,79.48,23473.0
2024-03-07 15:00:00,79.48,79.5,79.4,79.44,24657.0,79.48,79.5,79.4,79.44,24657.0
2024-03-07 15:10:00,79.44,79.5,79.39,79.41,32008.0,79.44,79.5,79.39,79.41,32008.0
2024-03-07 15:20:00,79.41,79.58,79.37,79.37,47065.0,79.41,79.58,79.37,79.37,47065.0
2024-03-07 15:30:00,79.36,79.64,79.32,79.64,47930.0,79.36,79.64,79.32,79.64,47930.0
2024-03-07 15:40:00,79.64,79.7,79.57,79.61,70985.0,79.64,79.7,79.57,79.61,70985.0
2024-03-07 15:50:00,79.61,79.75,79.52,79.62,299615.0,79.61,79.75,79.52,79.62,299615.0
2024-03-08 09:30:00,78.0,78.26,77.55,78.19,189268.0,78.0,78.26,77.55,78.19,189268.0
2024-03-08 09:40:00,78.22,78.38,77.95,78.03,72119.0,78.22,78.38,77.95,78.03,72119.0
2024-03-08 09:50:00,78.03,78.05,77.75,78.0,53875.0,78.03,78.05,77.75,78.0,53875.0
2024-03-08 10:00:00,78.0,78.12,77.76,77.93,34659.0,78.0,78.12,77.76,77.93,34659.0
2024-03-08 10:10:00,77.94,77.98,77.79,77.79,59362.0,77.94,77.98,77.79,77.79,59362.0
2024-03-08 10:20:00,77.78,78.08,77.76,78.03,18601.0,77.78,78.08,77.76,78.03,18601.0
2024-03-08 10:30:00,78.03,78.22,77.98,78.22,16686.0,78.03,78.22,77.98,78.22,16686.0
2024-03-08 10:40:00,78.22,78.45,78.22,78.3,15646.0,78.22,78.45,78.22,78.3,15646.0
2024-03-08 10:50:00,78.29,78.38,78.1,78.38,238729.0,78.29,78.38,78.1,78.38,238729.0
2024-03-08 11:00:00,78.41,78.54,78.23,78.54,233946.0,78.41,78.54,78.23,78.54,233946.0
2024-03-08 11:10:00,78.54,78.6,78.38,78.42,73590.0,78.54,78.6,78.38,78.42,73590.0
2024-03-08 11:20:00,78.45,78.52,78.34,78.5,65825.0,78.45,78.52,78.34,78.5,65825.0
2024-03-08 11:30:00,78.51,78.97,78.51,78.94,44724.0,78.51,78.97,78.51,78.94,44724.0
2024-03-08 11:40:00,78.94,78.98,78.8,78.96,40586.0,78.94,78.98,78.8,78.96,40586.0
2024-03-08 11:50:00,78.97,78.97,78.59,78.62,20001.0,78.97,78.97,78.59,78.62,20001.0
2024-03-08 12:00:00,78.64,78.76,78.63,78.65,14908.0,78.64,78.76,78.63,78.65,14908.0
2024-03-08 12:10:00,78.66,78.74,78.61,78.71,15903.0,78.66,78.74,78.61,78.71,15903.0
2024-03-08 12:20:00,78.71,78.88,78.71,78.87,13221.0,78.71,78.88,78.71,78.87,13221.0
2024-03-08 12:30:00,78.87,78.93,78.63,78.83,128107.0,78.87,78.93,78.63,78.83,128107.0
2024-03-08 12:40:00,78.83,78.87,78.72,78.84,14482.0,78.83,78.87,78.72,78.84,14482.0
2024-03-08 12:50:00,78.85,79.08,78.83,79.0,13934.0,78.85,79.08,78.83,79.0,13934.0
2024-03-08 13:00:00,79.01,79.02,78.88,78.98,27100.0,79.01,79.02,78.88,78.98,27100.0
2024-03-08 13:10:00,78.97,79.04,78.86,78.86,37675.0,78.97,79.04,78.86,78.86,37675.0
2024-03-08 13:20:00,78.89,78.94,78.86,78.9,19164.0,78.89,78.94,78.86,78.9,19164.0
2024-03-08 13:30:00,78.89,78.89,78.73,78.73,14763.0,78.89,78.89,78.73,78.73,14763.0
2024-03-08 13:40:00,78.75,78.77,78.68,78.7,26845.0,78.75,78.77,78.68,78.7,26845.0
2024-03-08 13:50:00,78.7,78.77,78.68,78.73,16711.0,78.7,78.77,78.68,78.73,16711.0
2024-03-08 14:00:00,78.73,78.89,78.67,78.78,35141.0,78.73,78.89,78.67,78.78,35141.0
2024-03-08 14:10:00,78.78,78.83,78.64,78.72,44886.0,78.78,78.83,78.64,78.72,44886.0
2024-03-08 14:20:00,78.73,78.8,78.69,78.79,23524.0,78.73,78.8,78.69,78.79,23524.0
2024-03-08 14:30:00,78.8,78.89,78.77,78.84,24614.0,78.8,78.89,78.77,78.84,24614.0
2024-03-08 14:40:00,78.84,78.85,78.73,78.74,32432.0,78.84,78.85,78.73,78.74,32432.0
2024-03-08 14:50:00,78.74,78.88,78.68,78.74,22659.0,78.74,78.88,78.68,78.74,22659.0
2024-03-08 15:00:00,78.76,78.76,78.63,78.63,17719.0,78.76,78.76,78.63,78.63,17719.0
2024-03-08 15:10:00,78.62,78.66,78.49,78.58,31556.0,78.62,78.66,78.49,78.58,31556.0
2024-03-08 15:20:00,78.58,78.58,78.44,78.47,43682.0,78.58,78.58,78.44,78.47,43682.0
2024-03-08 15:30:00,78.48,78.52,78.41,78.42,59422.0,78.48,78.52,78.41,78.42,59422.0
2024-03-08 15:40:00,78.42,78.44,78.28,78.36,74314.0,78.42,78.44,78.28,78.36,74314.0
2024-03-08 15:50:00,78.39,78.5,78.09,78.13,312661.0,78.39,78.5,78.09,78.13,312661.0
2024-03-11 09:30:00,78.16,78.5,77.85,77.97,35769.0,78.16,78.5,77.85,77.97,35769.0
2024-03-11 09:40:00,77.95,78.17,77.76,78.1,16889.0,77.95,78.17,77.76,78.1,16889.0
2024-03-11 09:50:00,78.08,78.18,77.83,77.88,21040.0,78.08,78.18,77.83,77.88,21040.0
2024-03-11 10:00:00,77.88,77.89,77.58,77.69,21205.0,77.88,77.89,77.58,77.69,21205.0
2024-03-11 10:10:00,77.68,77.7,77.45,77.51,25314.0,77.68,77.7,77.45,77.51,25314.0
2024-03-11 10:20:00,77.45,77.53,77.12,77.14,30071.0,77.45,77.53,77.12,77.14,30071.0
2024-03-11 10:30:00,77.13,77.76,77.06,77.5,29765.0,77.13,77.76,77.06,77.5,29765.0
2024-03-11 10:40:00,77.45,77.57,77.38,77.5,19162.0,77.45,77.57,77.38,77.5,19162.0
2024-03-11 10:50:00,77.49,77.54,77.32,77.49,28939.0,77.49,77.54,77.32,77.49,28939.0
2024-03-11 11:00:00,77.5,77.6,77.41,77.46,116044.0,77.5,77.6,77.41,77.46,116044.0
2024-03-11 11:10:00,77.48,77.52,77.23,77.39,49918.0,77.48,77.52,77.23,77.39,49918.0
2024-03-11 11:20:00,77.38,77.6,77.38,77.56,43269.0,77.38,77.6,77.38,77.56,43269.0
2024-03-11 11:30:00,77.57,77.57,77.29,77.44,31508.0,77.57,77.57,77.29,77.44,31508.0
2024-03-11 11:40:00,77.46,77.64,77.44,77.63,33254.0,77.46,77.64,77.44,77.63,33254.0
2024-03-11 11:50:00,77.63,78.09,77.61,78.09,19418.0,77.63,78.09,77.61,78.09,19418.0
2024-03-11 12:00:00,78.09,78.15,77.7,77.7,28101.0,78.09,78.15,77.7,77.7,28101.0
2024-03-11 12:10:00,77.69,77.87,77.69,77.73,10187.0,77.69,77.87,77.69,77.73,10187.0
2024-03-11 12:20:00,77.71,77.77,77.66,77.7,17839.0,77.71,77.77,77.66,77.7,17839.0
2024-03-11 12:30:00,77.71,78.03,77.71,77.98,23629.0,77.71,78.03,77.71,77.98,23629.0
2024-03-11 12:40:00,77.98,78.15,77.97,78.08,26246.0,77.98,78.15,77.97,78.08,26246.0
2024-03-11 12:50:00,78.08,78.16,78.03,78.12,18566.0,78.08,78.16,78.03,78.12,18566.0
2024-03-11 13:00:00,78.13,78.26,78.06,78.26,21414.0,78.13,78.26,78.06,78.26,21414.0
2024-03-11 13:10:00,78.27,78.46,78.26,78.46,25426.0,78.27,78.46,78.26,78.46,25426.0
2024-03-11 13:20:00,78.48,78.61,78.44,78.61,15191.0,78.48,78.61,78.44,78.61,15191.0
2024-03-11 13:30:00,78.62,78.66,78.57,78.59,31473.0,78.62,78.66,78.57,78.59,31473.0
2024-03-11 13:40:00,78.59,78.59,78.39,78.4,15915.0,78.59,78.59,78.39,78.4,15915.0
2024-03-11 13:50:00,78.4,78.44,78.34,78.44,14983.0,78.4,78.44,78.34,78.44,14983.0
2024-03-11 14:00:00,78.45,78.51,78.39,78.44,32933.0,78.45,78.51,78.39,78.44,32933.0
2024-03-11 14:10:00,78.45,78.46,78.3,78.34,20473.0,78.45,78.46,78.3,78.34,20473.0
2024-03-11 14:20:00,78.34,78.35,78.15,78.16,27015.0,78.34,78.35,78.15,78.16,27015.0
2024-03-11 14:30:00,78.15,78.26,78.12,78.18,38784.0,78.15,78.26,78.12,78.18,38784.0
2024-03-11 14:40:00,78.18,78.22,78.03,78.08,25505.0,78.18,78.22,78.03,78.08,25505.0
2024-03-11 14:50:00,78.09,78.11,78.02,78.08,31600.0,78.09,78.11,78.02,78.08,31600.0
2024-03-11 15:00:00,78.08,78.14,78.02,78.07,84076.0,78.08,78.14,78.02,78.07,84076.0
2024-03-11 15:10:00,78.09,78.12,77.91,77.92,177130.0,78.09,78.12,77.91,77.92,177130.0
2024-03-11 15:20:00,77.92,78.03,77.91,77.97,36210.0,77.92,78.03,77.91,77.97,36210.0
2024-03-11 15:30:00,77.97,78.14,77.96,78.08,59733.0,77.97,78.14,77.96,78.08,59733.0
2024-03-11 15:40:00,78.08,78.09,77.97,78.02,67977.0,78.08,78.09,77.97,78.02,67977.0
2024-03-11 15:50:00,78.04,78.06,77.91,78.03,299354.0,78.04,78.06,77.91,78.03,299354.0
2024-03-12 09:30:00,78.02,78.02,76.08,76.37,125548.0,78.02,78.02,76.08,76.37,125548.0
2024-03-12 09:40:00,76.52,77.0,76.43,76.75,71554.0,76.52,77.0,76.43,76.75,71554.0
2024-03-12 09:50:00,76.73,76.95,76.71,76.91,54287.0,76.73,76.95,76.71,76.91,54287.0
2024-03-12 10:00:00,76.88,76.88,76.17,76.34,35944.0,76.88,76.88,76.17,76.34,35944.0
2024-03-12 10:10:00,76.37,76.41,76.19,76.31,31805.0,76.37,76.41,76.19,76.31,31805.0
2024-03-12 10:20:00,76.34,76.8,76.29,76.68,27216.0,76.34,76.8,76.29,76.68,27216.0
2024-03-12 10:30:00,76.65,76.71,76.38,76.46,43174.0,76.65,76.71,76.38,76.46,43174.0
2024-03-12 10:40:00,76.47,76.6,76.41,76.53,35269.0,76.47,76.6,76.41,76.53,35269.0
2024-03-12 10:50:00,76.53,76.69,76.37,76.37,47903.0,76.53,76.69,76.37,76.37,47903.0
2024-03-12 11:00:00,76.38,76.48,76.34,76.42,47803.0,76.38,76.48,76.34,76.42,47803.0
2024-03-12 11:10:00,76.41,76.57,76.41,76.48,34271.0,76.41,76.57,76.41,76.48,34271.0
2024-03-12 11:20:00,76.48,76.53,76.2,76.25,40469.0,76.48,76.53,76.2,76.25,40469.0
2024-03-12 11:30:00,76.25,76.38,76.21,76.34,43986.0,76.25,76.38,76.21,76.34,43986.0
2024-03-12 11:40:00,76.34,76.44,76.28,76.36,47277.0,76.34,76.44,76.28,76.36,47277.0
2024-03-12 11:50:00,76.36,76.39,76.23,76.31,62586.0,76.36,76.39,76.23,76.31,62586.0
2024-03-12 12:00:00,76.33,76.35,76.2,76.31,54263.0,76.33,76.35,76.2,76.31,54263.0
2024-03-12 12:10:00,76.32,76.36,76.21,76.32,64188.0,76.32,76.36,76.21,76.32,64188.0
2024-03-12 12:20:00,76.31,76.45,76.3,76.45,46055.0,76.31,76.45,76.3,76.45,46055.0
2024-03-12 12:30:00,76.45,76.51,76.39,76.48,19389.0,76.45,76.51,76.39,76.48,19389.0
2024-03-12 12:40:00,76.49,76.51,76.31,76.4,18549.0,76.49,76.51,76.31,76.4,18549.0
2024-03-12 12:50:00,76.4,76.49,76.37,76.45,19854.0,76.4,76.49,76.37,76.45,19854.0
2024-03-12 13:00:00,76.45,76.52,76.39,76.51,36650.0,76.45,76.52,76.39,76.51,36650.0
2024-03-12 13:10:00,76.51,76.51,76.35,76.45,16740.0,76.51,76.51,76.35,76.45,16740.0
2024-03-12 13:20:00,76.44,76.51,76.41,76.5,36769.0,76.44,76.51,76.41,76.5,36769.0
2024-03-12 13:30:00,76.51,76.67,76.47,76.62,21377.0,76.51,76.67,76.47,76.62,21377.0
2024-03-12 13:40:00,76.62,76.76,76.57,76.73,34036.0,76.62,76.76,76.57,76.73,34036.0
2024-03-12 13:50:00,76.73,76.79,76.69,76.69,33294.0,76.73,76.79,76.69,76.69,33294.0
2024-03-12 14:00:00,76.7,76.71,76.52,76.55,18230.0,76.7,76.71,76.52,76.55,18230.0
2024-03-12 14:10:00,76.58,76.6,76.51,76.6,24332.0,76.58,76.6,76.51,76.6,24332.0
2024-03-12 14:20:00,76.6,76.64,76.56,76.6,42451.0,76.6,76.64,76.56,76.6,42451.0
2024-03-12 14:30:00,76.61,76.75,76.61,76.71,34330.0,76.61,76.75,76.61,76.71,34330.0
2024-03-12 14:40:00,76.73,76.74,76.61,76.7,25441.0,76.73,76.74,76.61,76.7,25441.0
2024-03-12 14:50:00,76.7,76.74,76.67,76.72,29706.0,76.7,76.74,76.67,76.72,29706.0
2024-03-12 15:00:00,76.71,76.73,76.68,76.7,31064.0,76.71,76.73,76.68,76.7,31064.0
2024-03-12 15:10:00,76.7,76.86,76.69,76.84,42105.0,76.7,76.86,76.69,76.84,42105.0
2024-03-12 15:20:00,76.84,77.1,76.83,77.01,40349.0,76.84,77.1,76.83,77.01,40349.0
2024-03-12 15:30:00,77.02,77.02,76.8,76.82,70861.0,77.02,77.02,76.8,76.82,70861.0
2024-03-12 15:40:00,76.83,76.85,76.74,76.77,64523.0,76.83,76.85,76.74,76.77,64523.0
2024-03-12 15:50:00,76.76,76.88,76.7,76.75,253948.0,76.76,76.88,76.7,76.75,253948.0
2024-03-13 09:30:00,77.38,77.47,76.85,76.85,32045.0,77.38,77.47,76.85,76.85,32045.0
2024-03-13 09:40:00,76.86,77.72,76.86,77.59,20254.0,76.86,77.72,76.86,77.59,20254.0
2024-03-13 09:50:00,77.59,77.88,77.54,77.86,13410.0,77.59,77.88,77.54,77.86,13410.0
2024-03-13 10:00:00,77.83,77.85,77.57,77.67,29951.0,77.83,77.85,77.57,77.67,29951.0
2024-03-13 10:10:00,77.66,77.69,77.46,77.49,14115.0,77.66,77.69,77.46,77.49,14115.0
2024-03-13 10:20:00,77.51,77.67,77.5,77.63,11711.0,77.51,77.67,77.5,77.63,11711.0
2024-03-13 10:30:00,77.65,77.67,77.44,77.45,8630.0,77.65,77.67,77.44,77.45,8630.0
2024-03-13 10:40:00,77.45,77.51,77.36,77.41,32299.0,77.45,77.51,77.36,77.41,32299.0
2024-03-13 10:50:00,77.39,77.55,77.35,77.54,47914.0,77.39,77.55,77.35,77.54,47914.0
2024-03-13 11:00:00,77.55,77.66,77.55,77.59,16299.0,77.55,77.66,77.55,77.59,16299.0
2024-03-13 11:10:00,77.59,77.62,77.51,77.58,33730.0,77.59,77.62,77.51,77.58,33730.0
2024-03-13 11:20:00,77.6,77.64,77.55,77.58,21794.0,77.6,77.64,77.55,77.58,21794.0
2024-03-13 11:30:00,77.58,77.62,77.36,77.36,20729.0,77.58,77.62,77.36,77.36,20729.0
2024-03-13 11:40:00,77.35,77.37,77.22,77.29,33027.0,77.35,77.37,77.22,77.29,33027.0
2024-03-13 11:50:00,77.29,77.29,77.16,77.17,20370.0,77.29,77.29,77.16,77.17,20370.0
2024-03-13 12:00:00,77.17,77.21,77.06,77.14,21608.0,77.17,77.21,77.06,77.14,21608.0
2024-03-13 12:10:00,77.16,77.24,77.12,77.13,33451.0,77.16,77.24,77.12,77.13,33451.0
2024-03-13 12:20:00,77.12,77.38,77.12,77.31,24764.0,77.12,77.38,77.12,77.31,24764.0
2024-03-13 12:30:00,77.33,77.37,77.21,77.23,16655.0,77.33,77.37,77.21,77.23,16655.0
2024-03-13 12:40:00,77.23,77.27,77.17,77.22,20800.0,77.23,77.27,77.17,77.22,20800.0
2024-03-13 12:50:00,77.21,77.37,77.21,77.3,13225.0,77.21,77.37,77.21,77.3,13225.0
2024-03-13 13:00:00,77.29,77.3,77.21,77.21,18089.0,77.29,77.3,77.21,77.21,18089.0
2024-03-13 13:10:00,77.21,77.35,77.21,77.29,15543.0,77.21,77.35,77.21,77.29,15543.0
2024-03-13 13:20:00,77.28,77.33,77.19,77.19,25316.0,77.28,77.33,77.19,77.19,25316.0
2024-03-13 13:30:00,77.19,77.2,77.04,77.05,21215.0,77.19,77.2,77.04,77.05,21215.0
2024-03-13 13:40:00,77.03,77.04,76.89,76.91,17649.0,77.03,77.04,76.89,76.91,17649.0
2024-03-13 13:50:00,76.92,76.98,76.86,76.94,27923.0,76.92,76.98,76.86,76.94,27923.0
2024-03-13 14:00:00,76.94,76.94,76.81,76.87,16759.0,76.94,76.94,76.81,76.87,16759.0
2024-03-13 14:10:00,76.88,76.93,76.85,76.88,28707.0,76.88,76.93,76.85,76.88,28707.0
2024-03-13 14:20:00,76.88,76.89,76.8,76.8,21927.0,76.88,76.89,76.8,76.8,21927.0
2024-03-13 14:30:00,76.81,77.12,76.77,77.12,31442.0,76.81,77.12,76.77,77.12,31442.0
2024-03-13 14:40:00,77.11,77.11,76.96,76.96,17058.0,77.11,77.11,76.96,76.96,17058.0
2024-03-13 14:50:00,76.95,76.95,76.84,76.84,19721.0,76.95,76.95,76.84,76.84,19721.0
2024-03-13 15:00:00,76.84,76.84,76.76,76.79,17067.0,76.84,76.84,76.76,76.79,17067.0
2024-03-13 15:10:00,76.8,76.89,76.78,76.82,32127.0,76.8,76.89,76.78,76.82,32127.0
2024-03-13 15:20:00,76.82,76.87,76.59,76.64,42023.0,76.82,76.87,76.59,76.64,42023.0
2024-03-13 15:30:00,76.64,76.85,76.63,76.84,41733.0,76.64,76.85,76.63,76.84,41733.0
2024-03-13 15:40:00,76.83,76.86,76.66,76.71,74238.0,76.83,76.86,76.66,76.71,74238.0
2024-03-13 15:50:00,76.73,76.81,76.57,76.72,217152.0,76.73,76.81,76.57,76.72,217152.0
2024-03-14 09:30:00,76.52,76.58,75.63,75.86,63183.0,76.52,76.58,75.63,75.86,63183.0
2024-03-14 09:40:00,75.89,76.27,75.84,75.92,30732.0,75.89,76.27,75.84,75.92,30732.0
2024-03-14 09:50:00,75.91,75.95,75.52,75.65,68183.0,75.91,75.95,75.52,75.65,68183.0
2024-03-14 10:00:00,75.67,76.01,75.61,75.61,61746.0,75.67,76.01,75.61,75.61,61746.0
2024-03-14 10:10:00,75.64,75.76,75.52,75.7,55052.0,75.64,75.76,75.52,75.7,55052.0
2024-03-14 10:20:00,75.7,75.72,75.49,75.51,38024.0,75.7,75.72,75.49,75.51,38024.0
2024-03-14 10:30:00,75.51,75.52,75.16,75.16,53756.0,75.51,75.52,75.16,75.16,53756.0
2024-03-14 10:40:00,75.18,75.3,75.01,75.1,57814.0,75.18,75.3,75.01,75.1,57814.0
2024-03-14 10:50:00,75.1,75.13,74.72,74.89,60187.0,75.1,75.13,74.72,74.89,60187.0
2024-03-14 11:00:00,74.89,75.19,74.83,75.03,47586.0,74.89,75.19,74.83,75.03,47586.0
2024-03-14 11:10:00,75.03,75.28,74.94,75.2,43191.0,75.03,75.28,74.94,75.2,43191.0
2024-03-14 11:20:00,75.19,75.27,75.0,75.01,44153.0,75.19,75.27,75.0,75.01,44153.0
2024-03-14 11:30:00,75.0,75.18,75.0,75.09,29543.0,75.0,75.18,75.0,75.09,29543.0
2024-03-14 11:40:00,75.1,75.13,74.99,75.11,28697.0,75.1,75.13,74.99,75.11,28697.0
2024-03-14 11:50:00,75.1,75.31,75.09,75.29,25734.0,75.1,75.31,75.09,75.29,25734.0
2024-03-14 12:00:00,75.28,75.45,75.24,75.41,27200.0,75.28,75.45,75.24,75.41,27200.0
2024-03-14 12:10:00,75.42,75.66,75.4,75.66,31202.0,75.42,75.66,75.4,75.66,31202.0
2024-03-14 12:20:00,75.65,75.71,75.61,75.65,24171.0,75.65,75.71,75.61,75.65,24171.0
2024-03-14 12:30:00,75.65,75.68,75.53,75.56,47162.0,75.65,75.68,75.53,75.56,47162.0
2024-03-14 12:40:00,75.56,75.73,75.54,75.61,43035.0,75.56,75.73,75.54,75.61,43035.0
2024-03-14 12:50:00,75.59,75.6,75.4,75.43,28658.0,75.59,75.6,75.4,75.43,28658.0
2024-03-14 13:00:00,75.44,75.45,75.26,75.35,19910.0,75.44,75.45,75.26,75.35,19910.0
2024-03-14 13:10:00,75.35,75.35,75.2,75.25,22453.0,75.35,75.35,75.2,75.25,22453.0
2024-03-14 13:20:00,75.22,75.24,75.07,75.08,15746.0,75.22,75.24,75.07,75.08,15746.0
2024-03-14 13:30:00,75.06,75.23,75.01,75.21,27112.0,75.06,75.23,75.01,75.21,27112.0
2024-03-14 13:40:00,75.2,75.3,75.17,75.25,28109.0,75.2,75.3,75.17,75.25,28109.0
2024-03-14 13:50:00,75.25,75.32,75.22,75.32,38045.0,75.25,75.32,75.22,75.32,38045.0
2024-03-14 14:00:00,75.32,75.45,75.3,75.42,35382.0,75.32,75.45,75.3,75.42,35382.0
2024-03-14 14:10:00,75.42,75.45,75.32,75.42,22836.0,75.42,75.45,75.32,75.42,22836.0
2024-03-14 14:20:00,75.42,75.43,75.33,75.41,20969.0,75.42,75.43,75.33,75.41,20969.0
2024-03-14 14:30:00,75.42,75.56,75.29,75.53,48334.0,75.42,75.56,75.29,75.53,48334.0
2024-03-14 14:40:00,75.55,75.55,75.34,75.45,24021.0,75.55,75.55,75.34,75.45,24021.0
2024-03-14 14:50:00,75.44,75.62,75.36,75.37,34457.0,75.44,75.62,75.36,75.37,34457.0
2024-03-14 15:00:00,75.37,75.47,75.35,75.42,34728.0,75.37,75.47,75.35,75.42,34728.0
2024-03-14 15:10:00,75.44,75.52,75.41,75.48,56909.0,75.44,75.52,75.41,75.48,56909.0
2024-03-14 15:20:00,75.48,75.78,75.48,75.77,44991.0,75.48,75.78,75.48,75.77,44991.0
2024-03-14 15:30:00,75.76,75.76,75.59,75.65,47277.0,75.76,75.76,75.59,75.65,47277.0
2024-03-14 15:40:00,75.66,75.72,75.58,75.72,126427.0,75.66,75.72,75.58,75.72,126427.0
2024-03-14 15:50:00,75.69,76.05,75.65,76.05,354668.0,75.69,76.05,75.65,76.05,354668.0
2024-03-15 09:30:00,75.47,76.21,75.4,76.08,327806.0,75.47,76.21,75.4,76.08,327806.0
2024-03-15 09:40:00,76.11,76.41,76.11,76.24,15865.0,76.11,76.41,76.11,76.24,15865.0
2024-03-15 09:50:00,76.29,76.3,75.78,75.98,26300.0,76.29,76.3,75.78,75.98,26300.0
2024-03-15 10:00:00,75.99,76.13,75.96,76.01,51531.0,75.99,76.13,75.96,76.01,51531.0
2024-03-15 10:10:00,76.01,76.24,76.0,76.17,32355.0,76.01,76.24,76.0,76.17,32355.0
2024-03-15 10:20:00,76.14,76.23,76.12,76.23,28156.0,76.14,76.23,76.12,76.23,28156.0
2024-03-15 10:30:00,76.23,76.23,76.04,76.08,23015.0,76.23,76.23,76.04,76.08,23015.0
2024-03-15 10:40:00,76.08,76.14,75.93,76.02,27868.0,76.08,76.14,75.93,76.02,27868.0
2024-03-15 10:50:00,76.02,76.11,75.95,76.05,35840.0,76.02,76.11,75.95,76.05,35840.0
2024-03-15 11:00:00,76.05,76.18,76.01,76.14,36686.0,76.05,76.18,76.01,76.14,36686.0
2024-03-15 11:10:00,76.15,76.17,76.0,76.02,30604.0,76.15,76.17,76.0,76.02,30604.0
2024-03-15 11:20:00,76.02,76.1,75.98,76.09,37916.0,76.02,76.1,75.98,76.09,37916.0
2024-03-15 11:30:00,76.09,76.14,75.97,76.01,28978.0,76.09,76.14,75.97,76.01,28978.0
2024-03-15 11:40:00,76.01,76.01,75.72,75.77,30612.0,76.01,76.01,75.72,75.77,30612.0
2024-03-15 11:50:00,75.78,75.9,75.7,75.89,68675.0,75.78,75.9,75.7,75.89,68675.0
2024-03-15 12:00:00,75.9,75.91,75.75,75.89,27144.0,75.9,75.91,75.75,75.89,27144.0
2024-03-15 12:10:00,75.89,75.92,75.74,75.75,18468.0,75.89,75.92,75.74,75.75,18468.0
2024-03-15 12:20:00,75.75,75.81,75.69,75.79,18177.0,75.75,75.81,75.69,75.79,18177.0
2024-03-15 12:30:00,75.78,75.82,75.65,75.69,34457.0,75.78,75.82,75.65,75.69,34457.0
2024-03-15 12:40:00,75.7,75.74,75.52,75.58,28344.0,75.7,75.74,75.52,75.58,28344.0
2024-03-15 12:50:00,75.59,75.61,75.42,75.59,44727.0,75.59,75.61,75.42,75.59,44727.0
2024-03-15 13:00:00,75.6,75.61,75.49,75.56,26782.0,75.6,75.61,75.49,75.56,26782.0
2024-03-15 13:10:00,75.56,75.58,75.43,75.43,23548.0,75.56,75.58,75.43,75.43,23548.0
2024-03-15 13:20:00,75.42,75.53,75.42,75.5,39033.0,75.42,75.53,75.42,75.5,39033.0
2024-03-15 13:30:00,75.51,75.61,75.49,75.55,29151.0,75.51,75.61,75.49,75.55,29151.0
2024-03-15 13:40:00,75.56,75.79,75.55,75.68,17904.0,75.56,75.79,75.55,75.68,17904.0
2024-03-15 13:50:00,75.7,75.71,75.49,75.51,31700.0,75.7,75.71,75.49,75.51,31700.0
2024-03-15 14:00:00,75.51,75.59,75.47,75.58,54891.0,75.51,75.59,75.47,75.58,54891.0
2024-03-15 14:10:00,75.57,75.76,75.55,75.67,33199.0,75.57,75.76,75.55,75.67,33199.0
2024-03-15 14:20:00,75.68,75.81,75.68,75.69,29299.0,75.68,75.81,75.68,75.69,29299.0
2024-03-15 14:30:00,75.68,75.68,75.49,75.62,28875.0,75.68,75.68,75.49,75.62,28875.0
2024-03-15 14:40:00,75.62,75.73,75.62,75.69,29243.0,75.62,75.73,75.62,75.69,29243.0
2024-03-15 14:50:00,75.69,75.79,75.69,75.76,48212.0,75.69,75.79,75.69,75.76,48212.0
2024-03-15 15:00:00,75.78,75.81,75.71,75.73,55944.0,75.78,75.81,75.71,75.73,55944.0
2024-03-15 15:10:00,75.74,75.8,75.62,75.65,94501.0,75.74,75.8,75.62,75.65,94501.0
2024-03-15 15:20:00,75.63,75.71,75.6,75.66,59542.0,75.63,75.71,75.6,75.66,59542.0
2024-03-15 15:30:00,75.65,75.66,75.47,75.48,57716.0,75.65,75.66,75.47,75.48,57716.0
2024-03-15 15:40:00,75.48,75.63,75.37,75.63,101645.0,75.48,75.63,75.37,75.63,101645.0
2024-03-15 15:50:00,75.64,75.65,75.25,75.47,545201.0,75.64,75.65,75.25,75.47,545201.0
2024-03-18 09:30:00,75.48,75.62,74.8,75.3,88911.0,75.48,75.62,74.8,75.3,88911.0
2024-03-18 09:40:00,75.23,75.5,75.16,75.27,23664.0,75.23,75.5,75.16,75.27,23664.0
2024-03-18 09:50:00,75.34,75.48,75.16,75.47,37684.0,75.34,75.48,75.16,75.47,37684.0
2024-03-18 10:00:00,75.5,76.05,75.49,75.96,32075.0,75.5,76.05,75.49,75.96,32075.0
2024-03-18 10:10:00,75.96,75.99,75.59,75.59,31286.0,75.96,75.99,75.59,75.59,31286.0
2024-03-18 10:20:00,75.56,75.68,75.44,75.47,22981.0,75.56,75.68,75.44,75.47,22981.0
2024-03-18 10:30:00,75.43,75.87,75.4,75.87,39272.0,75.43,75.87,75.4,75.87,39272.0
2024-03-18 10:40:00,75.87,75.99,75.84,75.98,37087.0,75.87,75.99,75.84,75.98,37087.0
2024-03-18 10:50:00,75.98,76.19,75.94,76.12,44303.0,75.98,76.19,75.94,76.12,44303.0
2024-03-18 11:00:00,76.12,76.46,76.05,76.46,38313.0,76.12,76.46,76.05,76.46,38313.0
2024-03-18 11:10:00,76.45,76.68,76.42,76.58,51957.0,76.45,76.68,76.42,76.58,51957.0
2024-03-18 11:20:00,76.57,76.59,76.25,76.27,44387.0,76.57,76.59,76.25,76.27,44387.0
2024-03-18 11:30:00,76.27,76.48,76.25,76.48,27576.0,76.27,76.48,76.25,76.48,27576.0
2024-03-18 11:40:00,76.49,76.66,76.49,76.63,26001.0,76.49,76.66,76.49,76.63,26001.0
2024-03-18 11:50:00,76.63,76.63,76.45,76.57,33270.0,76.63,76.63,76.45,76.57,33270.0
2024-03-18 12:00:00,76.56,76.62,76.46,76.46,23526.0,76.56,76.62,76.46,76.46,23526.0
2024-03-18 12:10:00,76.45,76.51,76.4,76.43,33260.0,76.45,76.51,76.4,76.43,33260.0
2024-03-18 12:20:00,76.42,76.49,76.31,76.49,26382.0,76.42,76.49,76.31,76.49,26382.0
2024-03-18 12:30:00,76.48,76.67,76.48,76.59,48290.0,76.48,76.67,76.48,76.59,48290.0
2024-03-18 12:40:00,76.59,76.88,76.58,76.86,70519.0,76.59,76.88,76.58,76.86,70519.0
2024-03-18 12:50:00,76.85,77.25,76.85,77.23,76280.0,76.85,77.25,76.85,77.23,76280.0
2024-03-18 13:00:00,77.23,77.41,77.12,77.36,88801.0,77.23,77.41,77.12,77.36,88801.0
2024-03-18 13:10:00,77.34,77.48,77.25,77.4,61087.0,77.34,77.48,77.25,77.4,61087.0
2024-03-18 13:20:00,77.41,77.47,77.19,77.3,84703.0,77.41,77.47,77.19,77.3,84703.0
2024-03-18 13:30:00,77.3,77.36,77.24,77.3,26935.0,77.3,77.36,77.24,77.3,26935.0
2024-03-18 13:40:00,77.3,77.3,77.0,77.09,28475.0,77.3,77.3,77.0,77.09,28475.0
2024-03-18 13:50:00,77.08,77.16,77.02,77.04,44650.0,77.08,77.16,77.02,77.04,44650.0
2024-03-18 14:00:00,77.04,77.29,77.03,77.19,38845.0,77.04,77.29,77.03,77.19,38845.0
2024-03-18 14:10:00,77.2,77.2,76.94,76.95,29303.0,77.2,77.2,76.94,76.95,29303.0
2024-03-18 14:20:00,76.95,77.15,76.95,77.1,28971.0,76.95,77.15,76.95,77.1,28971.0
2024-03-18 14:30:00,77.11,77.19,77.09,77.12,26851.0,77.11,77.19,77.09,77.12,26851.0
2024-03-18 14:40:00,77.12,77.14,76.95,77.01,31386.0,77.12,77.14,76.95,77.01,31386.0
2024-03-18 14:50:00,77.02,77.12,77.0,77.06,35676.0,77.02,77.12,77.0,77.06,35676.0
2024-03-18 15:00:00,77.06,77.25,77.04,77.25,48465.0,77.06,77.25,77.04,77.25,48465.0
2024-03-18 15:10:00,77.27,77.27,77.15,77.21,55091.0,77.27,77.27,77.15,77.21,55091.0
2024-03-18 15:20:00,77.21,77.23,77.06,77.17,48960.0,77.21,77.23,77.06,77.17,48960.0
2024-03-18 15:30:00,77.17,77.19,77.05,77.17,50017.0,77.17,77.19,77.05,77.17,50017.0
2024-03-18 15:40:00,77.17,77.19,76.98,77.05,105116.0,77.17,77.19,76.98,77.05,105116.0
2024-03-18 15:50:00,77.02,77.07,76.93,77.01,218880.0,77.02,77.07,76.93,77.01,218880.0
2024-03-19 09:30:00,77.4,77.7,77.27,77.69,56857.0,77.4,77.7,77.27,77.69,56857.0
2024-03-19 09:40:00,77.7,78.34,77.63,78.12,44590.0,77.7,78.34,77.63,78.12,44590.0
2024-03-19 09:50:00,78.03,78.03,77.7,77.78,29719.0,78.03,78.03,77.7,77.78,29719.0
2024-03-19 10:00:00,77.78,78.03,77.68,77.88,55805.0,77.78,78.03,77.68,77.88,55805.0
2024-03-19 10:10:00,77.84,77.86,77.69,77.77,16189.0,77.84,77.86,77.69,77.77,16189.0
2024-03-19 10:20:00,77.75,77.9,77.74,77.83,43610.0,77.75,77.9,77.74,77.83,43610.0
2024-03-19 10:30:00,77.85,77.9,77.67,77.81,39476.0,77.85,77.9,77.67,77.81,39476.0
2024-03-19 10:40:00,77.83,77.86,77.6,77.65,22061.0,77.83,77.86,77.6,77.65,22061.0
2024-03-19 10:50:00,77.64,77.88,77.62,77.87,91021.0,77.64,77.88,77.62,77.87,91021.0
2024-03-19 11:00:00,77.87,77.91,77.79,77.85,19606.0,77.87,77.91,77.79,77.85,19606.0
2024-03-19 11:10:00,77.85,78.02,77.81,77.98,19509.0,77.85,78.02,77.81,77.98,19509.0
2024-03-19 11:20:00,77.98,78.08,77.89,77.9,31691.0,77.98,78.08,77.89,77.9,31691.0
2024-03-19 11:30:00,77.9,77.92,77.78,77.89,24317.0,77.9,77.92,77.78,77.89,24317.0
2024-03-19 11:40:00,77.9,77.94,77.85,77.91,43750.0,77.9,77.94,77.85,77.91,43750.0
2024-03-19 11:50:00,77.91,78.0,77.88,78.0,24008.0,77.91,78.0,77.88,78.0,24008.0
2024-03-19 12:00:00,78.0,78.02,77.9,77.94,41056.0,78.0,78.02,77.9,77.94,41056.0
2024-03-19 12:10:00,77.94,77.98,77.83,77.89,26485.0,77.94,77.98,77.83,77.89,26485.0
2024-03-19 12:20:00,77.89,78.0,77.84,77.91,25387.0,77.89,78.0,77.84,77.91,25387.0
2024-03-19 12:30:00,77.91,77.96,77.86,77.96,37165.0,77.91,77.96,77.86,77.96,37165.0
2024-03-19 12:40:00,77.95,78.03,77.93,78.03,16589.0,77.95,78.03,77.93,78.03,16589.0
2024-03-19 12:50:00,78.03,78.12,77.99,78.12,23430.0,78.03,78.12,77.99,78.12,23430.0
2024-03-19 13:00:00,78.11,78.15,78.07,78.12,32211.0,78.11,78.15,78.07,78.12,32211.0
2024-03-19 13:10:00,78.12,78.15,78.04,78.1,24853.0,78.12,78.15,78.04,78.1,24853.0
2024-03-19 13:20:00,78.1,78.11,77.99,78.04,26785.0,78.1,78.11,77.99,78.04,26785.0
2024-03-19 13:30:00,78.03,78.16,78.02,78.12,17420.0,78.03,78.16,78.02,78.12,17420.0
2024-03-19 13:40:00,78.12,78.15,77.98,78.0,32816.0,78.12,78.15,77.98,78.0,32816.0
2024-03-19 13:50:00,77.99,78.09,77.98,78.08,25583.0,77.99,78.09,77.98,78.08,25583.0
2024-03-19 14:00:00,78.07,78.07,78.01,78.06,27214.0,78.07,78.07,78.01,78.06,27214.0
2024-03-19 14:10:00,78.05,78.05,77.95,78.04,28778.0,78.05,78.05,77.95,78.04,28778.0
2024-03-19 14:20:00,78.03,78.17,77.95,78.17,70020.0,78.03,78.17,77.95,78.17,70020.0
2024-03-19 14:30:00,78.17,78.19,78.08,78.14,30907.0,78.17,78.19,78.08,78.14,30907.0
2024-03-19 14:40:00,78.14,78.15,77.88,77.91,78355.0,78.14,78.15,77.88,77.91,78355.0
2024-03-19 14:50:00,77.92,78.0,77.88,77.97,33044.0,77.92,78.0,77.88,77.97,33044.0
2024-03-19 15:00:00,77.97,78.18,77.95,78.1,113474.0,77.97,78.18,77.95,78.1,113474.0
2024-03-19 15:10:00,78.11,78.26,78.11,78.26,36939.0,78.11,78.26,78.11,78.26,36939.0
2024-03-19 15:20:00,78.27,78.27,78.1,78.11,48321.0,78.27,78.27,78.1,78.11,48321.0
2024-03-19 15:30:00,78.11,78.2,78.09,78.19,86252.0,78.11,78.2,78.09,78.19,86252.0
2024-03-19 15:40:00,78.18,78.38,78.17,78.36,110539.0,78.18,78.38,78.17,78.36,110539.0
2024-03-19 15:50:00,78.33,78.75,78.28,78.71,465856.0,78.33,78.75,78.28,78.71,465856.0
2024-03-20 09:30:00,78.2,78.97,78.2,78.79,53453.0,78.2,78.97,78.2,78.79,53453.0
2024-03-20 09:40:00,78.8,78.81,78.26,78.35,95531.0,78.8,78.81,78.26,78.35,95531.0
2024-03-20 09:50:00,78.39,78.44,78.24,78.32,148632.0,78.39,78.44,78.24,78.32,148632.0
2024-03-20 10:00:00,78.34,78.34,77.77,77.83,26206.0,78.34,78.34,77.77,77.83,26206.0
2024-03-20 10:10:00,77.79,78.09,77.77,78.04,58640.0,77.79,78.09,77.77,78.04,58640.0
2024-03-20 10:20:00,78.02,78.16,77.94,78.12,55528.0,78.02,78.16,77.94,78.12,55528.0
2024-03-20 10:30:00,78.1,78.22,78.03,78.05,19929.0,78.1,78.22,78.03,78.05,19929.0
2024-03-20 10:40:00,78.05,78.1,77.8,78.06,50811.0,78.05,78.1,77.8,78.06,50811.0
2024-03-20 10:50:00,78.06,78.26,78.0,78.25,21888.0,78.06,78.26,78.0,78.25,21888.0
2024-03-20 11:00:00,78.24,78.24,78.05,78.16,17486.0,78.24,78.24,78.05,78.16,17486.0
2024-03-20 11:10:00,78.16,78.17,78.02,78.05,17648.0,78.16,78.17,78.02,78.05,17648.0
2024-03-20 11:20:00,78.05,78.19,78.0,78.17,30337.0,78.05,78.19,78.0,78.17,30337.0
2024-03-20 11:30:00,78.18,78.27,78.12,78.25,13703.0,78.18,78.27,78.12,78.25,13703.0
2024-03-20 11:40:00,78.25,78.34,78.17,78.29,36474.0,78.25,78.34,78.17,78.29,36474.0
2024-03-20 11:50:00,78.28,78.29,78.04,78.04,17011.0,78.28,78.29,78.04,78.04,17011.0
2024-03-20 12:00:00,78.04,78.11,78.0,78.03,20034.0,78.04,78.11,78.0,78.03,20034.0
2024-03-20 12:10:00,78.03,78.13,78.0,78.1,13530.0,78.03,78.13,78.0,78.1,13530.0
2024-03-20 12:20:00,78.11,78.12,77.96,78.03,29150.0,78.11,78.12,77.96,78.03,29150.0
2024-03-20 12:30:00,78.04,78.04,77.78,77.82,31935.0,78.04,78.04,77.78,77.82,31935.0
2024-03-20 12:40:00,77.83,77.89,77.8,77.86,17267.0,77.83,77.89,77.8,77.86,17267.0
2024-03-20 12:50:00,77.88,78.03,77.87,77.96,22815.0,77.88,78.03,77.87,77.96,22815.0
2024-03-20 13:00:00,77.97,77.97,77.8,77.8,13006.0,77.97,77.97,77.8,77.8,13006.0
2024-03-20 13:10:00,77.82,77.93,77.8,77.89,27583.0,77.82,77.93,77.8,77.89,27583.0
2024-03-20 13:20:00,77.89,77.89,77.75,77.8,41965.0,77.89,77.89,77.75,77.8,41965.0
2024-03-20 13:30:00,77.78,77.79,77.52,77.56,23238.0,77.78,77.79,77.52,77.56,23238.0
2024-03-20 13:40:00,77.55,77.57,77.51,77.54,19162.0,77.55,77.57,77.51,77.54,19162.0
2024-03-20 13:50:00,77.55,77.65,77.54,77.59,21246.0,77.55,77.65,77.54,77.59,21246.0
2024-03-20 14:00:00,77.62,77.81,77.42,77.43,33796.0,77.62,77.81,77.42,77.43,33796.0
2024-03-20 14:10:00,77.44,77.55,77.4,77.45,82489.0,77.44,77.55,77.4,77.45,82489.0
2024-03-20 14:20:00,77.46,77.74,77.39,77.73,34167.0,77.46,77.74,77.39,77.73,34167.0
2024-03-20 14:30:00,77.74,77.74,77.49,77.63,30976.0,77.74,77.74,77.49,77.63,30976.0
2024-03-20 14:40:00,77.64,78.01,77.58,77.96,42092.0,77.64,78.01,77.58,77.96,42092.0
2024-03-20 14:50:00,77.96,77.96,77.7,77.79,87584.0,77.96,77.96,77.7,77.79,87584.0
2024-03-20 15:00:00,77.81,77.81,77.55,77.62,41836.0,77.81,77.81,77.55,77.62,41836.0
2024-03-20 15:10:00,77.62,77.69,77.57,77.64,32720.0,77.62,77.69,77.57,77.64,32720.0
2024-03-20 15:20:00,77.63,77.63,77.51,77.55,60119.0,77.63,77.63,77.51,77.55,60119.0
2024-03-20 15:30:00,77.56,77.68,77.55,77.67,48784.0,77.56,77.68,77.55,77.67,48784.0
2024-03-20 15:40:00,77.69,77.73,77.61,77.66,81305.0,77.69,77.73,77.61,77.66,81305.0
2024-03-20 15:50:00,77.65,77.9,77.63,77.89,203200.0,77.65,77.9,77.63,77.89,203200.0
2024-03-21 09:30:00,77.22,77.22,76.71,76.8,49587.0,77.22,77.22,76.71,76.8,49587.0
2024-03-21 09:40:00,76.86,76.98,76.5,76.76,37618.0,76.86,76.98,76.5,76.76,37618.0
2024-03-21 09:50:00,76.77,76.88,76.64,76.83,53704.0,76.77,76.88,76.64,76.83,53704.0
2024-03-21 10:00:00,76.84,77.02,76.65,76.93,38901.0,76.84,77.02,76.65,76.93,38901.0
2024-03-21 10:10:00,76.9,77.07,76.89,77.04,35621.0,76.9,77.07,76.89,77.04,35621.0
2024-03-21 10:20:00,77.02,77.14,76.84,77.12,65804.0,77.02,77.14,76.84,77.12,65804.0
2024-03-21 10:30:00,77.12,77.48,77.12,77.42,31909.0,77.12,77.48,77.12,77.42,31909.0
2024-03-21 10:40:00,77.49,77.52,77.21,77.23,27054.0,77.49,77.52,77.21,77.23,27054.0
2024-03-21 10:50:00,77.2,77.22,77.01,77.17,24355.0,77.2,77.22,77.01,77.17,24355.0
2024-03-21 11:00:00,77.18,77.2,76.99,77.09,21867.0,77.18,77.2,76.99,77.09,21867.0
2024-03-21 11:10:00,77.08,77.17,77.02,77.13,20614.0,77.08,77.17,77.02,77.13,20614.0
2024-03-21 11:20:00,77.15,77.16,77.0,77.0,50107.0,77.15,77.16,77.0,77.0,50107.0
2024-03-21 11:30:00,77.04,77.29,77.02,77.22,37485.0,77.04,77.29,77.02,77.22,37485.0
2024-03-21 11:40:00,77.25,77.25,77.11,77.2,24885.0,77.25,77.25,77.11,77.2,24885.0
2024-03-21 11:50:00,77.19,77.2,77.09,77.17,16483.0,77.19,77.2,77.09,77.17,16483.0
2024-03-21 12:00:00,77.17,77.23,77.14,77.19,20326.0,77.17,77.23,77.14,77.19,20326.0
2024-03-21 12:10:00,77.19,77.34,77.17,77.34,21029.0,77.19,77.34,77.17,77.34,21029.0
2024-03-21 12:20:00,77.33,77.34,77.24,77.3,22745.0,77.33,77.34,77.24,77.3,22745.0
2024-03-21 12:30:00,77.32,77.35,77.22,77.26,17081.0,77.32,77.35,77.22,77.26,17081.0
2024-03-21 12:40:00,77.26,77.3,77.23,77.27,16453.0,77.26,77.3,77.23,77.27,16453.0
2024-03-21 12:50:00,77.28,77.35,77.24,77.34,23806.0,77.28,77.35,77.24,77.34,23806.0
2024-03-21 13:00:00,77.34,77.36,77.17,77.18,18788.0,77.34,77.36,77.17,77.18,18788.0
2024-03-21 13:10:00,77.17,77.17,77.05,77.09,21696.0,77.17,77.17,77.05,77.09,21696.0
2024-03-21 13:20:00,77.11,77.16,77.05,77.08,18408.0,77.11,77.16,77.05,77.08,18408.0
2024-03-21 13:30:00,77.07,77.13,77.02,77.03,20214.0,77.07,77.13,77.02,77.03,20214.0
2024-03-21 13:40:00,77.03,77.19,77.03,77.19,40969.0,77.03,77.19,77.03,77.19,40969.0
2024-03-21 13:50:00,77.2,77.31,77.16,77.28,44190.0,77.2,77.31,77.16,77.28,44190.0
2024-03-21 14:00:00,77.27,77.3,77.11,77.24,66089.0,77.27,77.3,77.11,77.24,66089.0
2024-03-21 14:10:00,77.25,77.3,77.21,77.23,24611.0,77.25,77.3,77.21,77.23,24611.0
2024-03-21 14:20:00,77.24,77.31,77.2,77.29,24227.0,77.24,77.31,77.2,77.29,24227.0
2024-03-21 14:30:00,77.3,77.34,77.24,77.33,18694.0,77.3,77.34,77.24,77.33,18694.0
2024-03-21 14:40:00,77.32,77.47,77.31,77.37,43261.0,77.32,77.47,77.31,77.37,43261.0
2024-03-21 14:50:00,77.37,77.44,77.33,77.38,21002.0,77.37,77.44,77.33,77.38,21002.0
2024-03-21 15:00:00,77.37,77.53,77.37,77.52,33594.0,77.37,77.53,77.37,77.52,33594.0
2024-03-21 15:10:00,77.52,77.53,77.4,77.42,47606.0,77.52,77.53,77.4,77.42,47606.0
2024-03-21 15:20:00,77.43,77.58,77.42,77.56,80643.0,77.43,77.58,77.42,77.56,80643.0
2024-03-21 15:30:00,77.58,77.61,77.46,77.48,57217.0,77.58,77.61,77.46,77.48,57217.0
2024-03-21 15:40:00,77.49,77.49,77.29,77.34,109973.0,77.49,77.49,77.29,77.34,109973.0
2024-03-21 15:50:00,77.34,77.38,77.14,77.15,268465.0,77.34,77.38,77.14,77.15,268465.0
2024-03-22 09:30:00,77.4,77.67,77.32,77.54,54301.0,77.4,77.67,77.32,77.54,54301.0
2024-03-22 09:40:00,77.55,77.58,76.9,76.9,66001.0,77.55,77.58,76.9,76.9,66001.0
2024-03-22 09:50:00,76.88,77.1,76.86,77.02,27552.0,76.88,77.1,76.86,77.02,27552.0
2024-03-22 10:00:00,77.02,77.05,76.95,77.03,49463.0,77.02,77.05,76.95,77.03,49463.0
2024-03-22 10:10:00,77.01,77.04,76.83,76.95,80059.0,77.01,77.04,76.83,76.95,80059.0
2024-03-22 10:20:00,76.97,76.97,76.72,76.75,41128.0,76.97,76.97,76.72,76.75,41128.0
2024-03-22 10:30:00,76.74,76.74,76.59,76.6,46430.0,76.74,76.74,76.59,76.6,46430.0
2024-03-22 10:40:00,76.62,76.7,76.53,76.58,62206.0,76.62,76.7,76.53,76.58,62206.0
2024-03-22 10:50:00,76.58,76.89,76.56,76.89,102315.0,76.58,76.89,76.56,76.89,102315.0
2024-03-22 11:00:00,76.88,76.91,76.73,76.73,17027.0,76.88,76.91,76.73,76.73,17027.0
2024-03-22 11:10:00,76.74,76.82,76.62,76.63,29719.0,76.74,76.82,76.62,76.63,29719.0
2024-03-22 11:20:00,76.6,76.75,76.59,76.7,26232.0,76.6,76.75,76.59,76.7,26232.0
2024-03-22 11:30:00,76.7,76.9,76.66,76.89,23097.0,76.7,76.9,76.66,76.89,23097.0
2024-03-22 11:40:00,76.9,77.01,76.78,76.79,34856.0,76.9,77.01,76.78,76.79,34856.0
2024-03-22 11:50:00,76.78,76.8,76.61,76.65,23127.0,76.78,76.8,76.61,76.65,23127.0
2024-03-22 12:00:00,76.64,76.76,76.57,76.59,43005.0,76.64,76.76,76.57,76.59,43005.0
2024-03-22 12:10:00,76.59,76.66,76.56,76.59,106602.0,76.59,76.66,76.56,76.59,106602.0
2024-03-22 12:20:00,76.59,76.8,76.56,76.77,40964.0,76.59,76.8,76.56,76.77,40964.0
2024-03-22 12:30:00,76.76,76.8,76.73,76.78,22049.0,76.76,76.8,76.73,76.78,22049.0
2024-03-22 12:40:00,76.79,76.9,76.72,76.87,33883.0,76.79,76.9,76.72,76.87,33883.0
2024-03-22 12:50:00,76.87,76.9,76.75,76.76,25578.0,76.87,76.9,76.75,76.76,25578.0
2024-03-22 13:00:00,76.75,76.84,76.7,76.76,55414.0,76.75,76.84,76.7,76.76,55414.0
2024-03-22 13:10:00,76.76,76.76,76.66,76.72,24113.0,76.76,76.76,76.66,76.72,24113.0
2024-03-22 13:20:00,76.73,76.8,76.71,76.8,20823.0,76.73,76.8,76.71,76.8,20823.0
2024-03-22 13:30:00,76.8,76.91,76.8,76.9,38060.0,76.8,76.91,76.8,76.9,38060.0
2024-03-22 13:40:00,76.9,77.04,76.89,77.02,45589.0,76.9,77.04,76.89,77.02,45589.0
2024-03-22 13:50:00,77.01,77.1,76.94,77.08,64574.0,77.01,77.1,76.94,77.08,64574.0
2024-03-22 14:00:00,77.08,77.2,77.0,77.18,33482.0,77.08,77.2,77.0,77.18,33482.0
2024-03-22 14:10:00,77.17,77.19,77.1,77.13,38260.0,77.17,77.19,77.1,77.13,38260.0
2024-03-22 14:20:00,77.13,77.16,76.98,77.1,34111.0,77.13,77.16,76.98,77.1,34111.0
2024-03-22 14:30:00,77.09,77.1,77.03,77.04,23765.0,77.09,77.1,77.03,77.04,23765.0
2024-03-22 14:40:00,77.03,77.13,77.01,77.07,31243.0,77.03,77.13,77.01,77.07,31243.0
2024-03-22 14:50:00,77.08,77.13,77.05,77.1,22713.0,77.08,77.13,77.05,77.1,22713.0
2024-03-22 15:00:00,77.09,77.11,76.96,77.02,28197.0,77.09,77.11,76.96,77.02,28197.0
2024-03-22 15:10:00,77.01,77.04,76.98,77.0,22882.0,77.01,77.04,76.98,77.0,22882.0
2024-03-22 15:20:00,76.99,77.08,76.98,77.06,34819.0,76.99,77.08,76.98,77.06,34819.0
2024-03-22 15:30:00,77.06,77.13,76.99,77.0,36862.0,77.06,77.13,76.99,77.0,36862.0
2024-03-22 15:40:00,77.01,77.03,76.87,76.95,80744.0,77.01,77.03,76.87,76.95,80744.0
2024-03-22 15:50:00,76.96,76.99,76.81,76.95,300394.0,76.96,76.99,76.81,76.95,300394.0
2024-03-25 09:30:00,77.41,77.49,76.88,77.14,35951.0,77.41,77.49,76.88,77.14,35951.0
2024-03-25 09:40:00,77.14,77.27,76.81,76.81,25393.0,77.14,77.27,76.81,76.81,25393.0
2024-03-25 09:50:00,76.84,76.89,76.62,76.72,22233.0,76.84,76.89,76.62,76.72,22233.0
2024-03-25 10:00:00,76.69,77.0,76.61,76.87,87078.0,76.69,77.0,76.61,76.87,87078.0
2024-03-25 10:10:00,76.85,76.88,76.73,76.83,11464.0,76.85,76.88,76.73,76.83,11464.0
2024-03-25 10:20:00,76.84,76.89,76.79,76.82,10372.0,76.84,76.89,76.79,76.82,10372.0
2024-03-25 10:30:00,76.81,76.83,76.74,76.8,10989.0,76.81,76.83,76.74,76.8,10989.0
2024-03-25 10:40:00,76.79,76.8,76.7,76.8,14393.0,76.79,76.8,76.7,76.8,14393.0
2024-03-25 10:50:00,76.8,76.93,76.77,76.92,26252.0,76.8,76.93,76.77,76.92,26252.0
2024-03-25 11:00:00,76.94,77.02,76.9,76.98,14159.0,76.94,77.02,76.9,76.98,14159.0
2024-03-25 11:10:00,77.02,77.04,76.95,77.01,20897.0,77.02,77.04,76.95,77.01,20897.0
2024-03-25 11:20:00,77.02,77.15,77.0,77.11,12008.0,77.02,77.15,77.0,77.11,12008.0
2024-03-25 11:30:00,77.1,77.1,77.0,77.03,10423.0,77.1,77.1,77.0,77.03,10423.0
2024-03-25 11:40:00,77.03,77.11,77.01,77.11,7241.0,77.03,77.11,77.01,77.11,7241.0
2024-03-25 11:50:00,77.12,77.32,77.12,77.23,31737.0,77.12,77.32,77.12,77.23,31737.0
2024-03-25 12:00:00,77.24,77.4,77.22,77.39,28021.0,77.24,77.4,77.22,77.39,28021.0
2024-03-25 12:10:00,77.39,77.44,77.22,77.32,28870.0,77.39,77.44,77.22,77.32,28870.0
2024-03-25 12:20:00,77.33,77.4,77.31,77.36,12458.0,77.33,77.4,77.31,77.36,12458.0
2024-03-25 12:30:00,77.35,77.41,77.25,77.29,24635.0,77.35,77.41,77.25,77.29,24635.0
2024-03-25 12:40:00,77.32,77.32,77.16,77.17,23264.0,77.32,77.32,77.16,77.17,23264.0
2024-03-25 12:50:00,77.16,77.19,77.07,77.08,6119.0,77.16,77.19,77.07,77.08,6119.0
2024-03-25 13:00:00,77.08,77.13,77.02,77.12,10007.0,77.08,77.13,77.02,77.12,10007.0
2024-03-25 13:10:00,77.13,77.2,77.03,77.2,24754.0,77.13,77.2,77.03,77.2,24754.0
2024-03-25 13:20:00,77.21,77.27,77.19,77.23,12069.0,77.21,77.27,77.19,77.23,12069.0
2024-03-25 13:30:00,77.22,77.22,77.14,77.16,9042.0,77.22,77.22,77.14,77.16,9042.0
2024-03-25 13:40:00,77.17,77.17,77.05,77.15,17292.0,77.17,77.17,77.05,77.15,17292.0
2024-03-25 13:50:00,77.18,77.21,77.1,77.13,10691.0,77.18,77.21,77.1,77.13,10691.0
2024-03-25 14:00:00,77.12,77.12,76.88,76.94,56452.0,77.12,77.12,76.88,76.94,56452.0
2024-03-25 14:10:00,76.94,77.0,76.85,76.97,26655.0,76.94,77.0,76.85,76.97,26655.0
2024-03-25 14:20:00,76.96,77.05,76.96,76.97,17660.0,76.96,77.05,76.96,76.97,17660.0
2024-03-25 14:30:00,76.97,77.05,76.86,76.97,28401.0,76.97,77.05,76.86,76.97,28401.0
2024-03-25 14:40:00,76.96,76.98,76.78,76.89,63340.0,76.96,76.98,76.78,76.89,63340.0
2024-03-25 14:50:00,76.89,76.92,76.76,76.87,29324.0,76.89,76.92,76.76,76.87,29324.0
2024-03-25 15:00:00,76.87,77.01,76.82,76.99,15593.0,76.87,77.01,76.82,76.99,15593.0
2024-03-25 15:10:00,76.98,77.0,76.86,76.97,27872.0,76.98,77.0,76.86,76.97,27872.0
2024-03-25 15:20:00,76.96,77.1,76.96,77.1,46234.0,76.96,77.1,76.96,77.1,46234.0
2024-03-25 15:30:00,77.1,77.13,77.03,77.06,35977.0,77.1,77.13,77.03,77.06,35977.0
2024-03-25 15:40:00,77.07,77.18,76.97,77.14,89285.0,77.07,77.18,76.97,77.14,89285.0
2024-03-25 15:50:00,77.13,77.16,77.0,77.05,223782.0,77.13,77.16,77.0,77.05,223782.0
2024-03-26 09:30:00,76.75,77.32,76.75,77.31,64356.0,76.75,77.32,76.75,77.31,64356.0
2024-03-26 09:40:00,77.39,77.49,77.37,77.47,9181.0,77.39,77.49,77.37,77.47,9181.0
2024-03-26 09:50:00,77.49,77.49,77.25,77.37,11446.0,77.49,77.49,77.25,77.37,11446.0
2024-03-26 10:00:00,77.37,77.44,77.23,77.42,22876.0,77.37,77.44,77.23,77.42,22876.0
2024-03-26 10:10:00,77.39,77.59,77.34,77.59,97331.0,77.39,77.59,77.34,77.59,97331.0
2024-03-26 10:20:00,77.59,77.68,77.53,77.65,20334.0,77.59,77.68,77.53,77.65,20334.0
2024-03-26 10:30:00,77.66,77.7,77.56,77.64,24553.0,77.66,77.7,77.56,77.64,24553.0
2024-03-26 10:40:00,77.63,77.92,77.59,77.83,114120.0,77.63,77.92,77.59,77.83,114120.0
2024-03-26 10:50:00,77.85,77.89,77.73,77.83,25305.0,77.85,77.89,77.73,77.83,25305.0
2024-03-26 11:00:00,77.84,77.96,77.72,77.72,14114.0,77.84,77.96,77.72,77.72,14114.0
2024-03-26 11:10:00,77.72,77.74,77.53,77.63,32191.0,77.72,77.74,77.53,77.63,32191.0
2024-03-26 11:20:00,77.63,77.71,77.62,77.67,16003.0,77.63,77.71,77.62,77.67,16003.0
2024-03-26 11:30:00,77.68,77.69,77.49,77.52,121781.0,77.68,77.69,77.49,77.52,121781.0
2024-03-26 11:40:00,77.51,77.54,77.38,77.46,90731.0,77.51,77.54,77.38,77.46,90731.0
2024-03-26 11:50:00,77.46,77.48,77.38,77.42,70003.0,77.46,77.48,77.38,77.42,70003.0
2024-03-26 12:00:00,77.42,77.42,77.28,77.32,26128.0,77.42,77.42,77.28,77.32,26128.0
2024-03-26 12:10:00,77.31,77.44,77.29,77.42,72761.0,77.31,77.44,77.29,77.42,72761.0
2024-03-26 12:20:00,77.43,77.52,77.41,77.41,21818.0,77.43,77.52,77.41,77.41,21818.0
2024-03-26 12:30:00,77.41,77.45,77.36,77.38,27749.0,77.41,77.45,77.36,77.38,27749.0
2024-03-26 12:40:00,77.37,77.56,77.35,77.56,94137.0,77.37,77.56,77.35,77.56,94137.0
2024-03-26 12:50:00,77.56,77.59,77.45,77.54,35046.0,77.56,77.59,77.45,77.54,35046.0
2024-03-26 13:00:00,77.55,77.59,77.51,77.52,28556.0,77.55,77.59,77.51,77.52,28556.0
2024-03-26 13:10:00,77.53,77.56,77.37,77.37,65352.0,77.53,77.56,77.37,77.37,65352.0
2024-03-26 13:20:00,77.38,77.44,77.3,77.3,73022.0,77.38,77.44,77.3,77.3,73022.0
2024-03-26 13:30:00,77.32,77.38,77.22,77.22,24951.0,77.32,77.38,77.22,77.22,24951.0
2024-03-26 13:40:00,77.23,77.32,77.23,77.24,15937.0,77.23,77.32,77.23,77.24,15937.0
2024-03-26 13:50:00,77.23,77.37,77.23,77.36,125289.0,77.23,77.37,77.23,77.36,125289.0
2024-03-26 14:00:00,77.37,77.39,77.26,77.27,12922.0,77.37,77.39,77.26,77.27,12922.0
2024-03-26 14:10:00,77.27,77.28,77.19,77.25,21244.0,77.27,77.28,77.19,77.25,21244.0
2024-03-26 14:20:00,77.26,77.36,77.24,77.32,54234.0,77.26,77.36,77.24,77.32,54234.0
2024-03-26 14:30:00,77.33,77.35,77.26,77.35,63230.0,77.33,77.35,77.26,77.35,63230.0
2024-03-26 14:40:00,77.37,77.44,77.35,77.38,40930.0,77.37,77.44,77.35,77.38,40930.0
2024-03-26 14:50:00,77.38,77.46,77.33,77.38,89444.0,77.38,77.46,77.33,77.38,89444.0
2024-03-26 15:00:00,77.37,77.48,77.36,77.48,46143.0,77.37,77.48,77.36,77.48,46143.0
2024-03-26 15:10:00,77.49,77.51,77.45,77.46,23687.0,77.49,77.51,77.45,77.46,23687.0
2024-03-26 15:20:00,77.47,77.58,77.38,77.56,80360.0,77.47,77.58,77.38,77.56,80360.0
2024-03-26 15:30:00,77.56,77.6,77.39,77.51,86479.0,77.56,77.6,77.39,77.51,86479.0
2024-03-26 15:40:00,77.51,77.6,77.45,77.5,119995.0,77.51,77.6,77.45,77.5,119995.0
2024-03-26 15:50:00,77.49,77.63,77.47,77.56,304442.0,77.49,77.63,77.47,77.56,304442.0
2024-03-27 09:30:00,78.05,78.62,78.01,78.56,39335.0,78.05,78.62,78.01,78.56,39335.0
2024-03-27 09:40:00,78.56,78.6,78.25,78.28,27156.0,78.56,78.6,78.25,78.28,27156.0
2024-03-27 09:50:00,78.31,78.42,78.07,78.35,286285.0,78.31,78.42,78.07,78.35,286285.0
2024-03-27 10:00:00,78.36,78.6,78.33,78.54,56253.0,78.36,78.6,78.33,78.54,56253.0
2024-03-27 10:10:00,78.55,78.69,78.47,78.5,51769.0,78.55,78.69,78.47,78.5,51769.0
2024-03-27 10:20:00,78.55,78.55,78.31,78.45,99642.0,78.55,78.55,78.31,78.45,99642.0
2024-03-27 10:30:00,78.43,78.5,78.39,78.46,50064.0,78.43,78.5,78.39,78.46,50064.0
2024-03-27 10:40:00,78.5,78.6,78.44,78.55,21269.0,78.5,78.6,78.44,78.55,21269.0
2024-03-27 10:50:00,78.54,78.58,78.4,78.47,23749.0,78.54,78.58,78.4,78.47,23749.0
2024-03-27 11:00:00,78.44,78.54,78.38,78.45,26592.0,78.44,78.54,78.38,78.45,26592.0
2024-03-27 11:10:00,78.44,78.49,78.4,78.42,47206.0,78.44,78.49,78.4,78.42,47206.0
2024-03-27 11:20:00,78.42,78.49,78.38,78.44,16227.0,78.42,78.49,78.38,78.44,16227.0
2024-03-27 11:30:00,78.45,78.52,78.38,78.42,29614.0,78.45,78.52,78.38,78.42,29614.0
2024-03-27 11:40:00,78.43,78.48,78.34,78.42,15447.0,78.43,78.48,78.34,78.42,15447.0
2024-03-27 11:50:00,78.41,78.69,78.38,78.45,110989.0,78.41,78.69,78.38,78.45,110989.0
2024-03-27 12:00:00,78.45,78.46,78.34,78.43,19463.0,78.45,78.46,78.34,78.43,19463.0
2024-03-27 12:10:00,78.42,78.47,78.37,78.38,44846.0,78.42,78.47,78.37,78.38,44846.0
2024-03-27 12:20:00,78.39,78.48,78.38,78.45,22549.0,78.39,78.48,78.38,78.45,22549.0
2024-03-27 12:30:00,78.46,78.46,78.32,78.32,12947.0,78.46,78.46,78.32,78.32,12947.0
2024-03-27 12:40:00,78.33,78.36,78.14,78.17,12850.0,78.33,78.36,78.14,78.17,12850.0
2024-03-27 12:50:00,78.17,78.25,78.16,78.21,10979.0,78.17,78.25,78.16,78.21,10979.0
2024-03-27 13:00:00,78.21,78.24,78.16,78.17,13108.0,78.21,78.24,78.16,78.17,13108.0
2024-03-27 13:10:00,78.18,78.19,78.01,78.01,16517.0,78.18,78.19,78.01,78.01,16517.0
2024-03-27 13:20:00,78.0,78.13,77.97,78.11,54333.0,78.0,78.13,77.97,78.11,54333.0
2024-03-27 13:30:00,78.11,78.14,78.05,78.14,9982.0,78.11,78.14,78.05,78.14,9982.0
2024-03-27 13:40:00,78.13,78.2,78.1,78.18,12586.0,78.13,78.2,78.1,78.18,12586.0
2024-03-27 13:50:00,78.19,78.24,78.17,78.2,15979.0,78.19,78.24,78.17,78.2,15979.0
2024-03-27 14:00:00,78.2,78.2,78.12,78.14,71409.0,78.2,78.2,78.12,78.14,71409.0
2024-03-27 14:10:00,78.16,78.17,78.04,78.09,47104.0,78.16,78.17,78.04,78.09,47104.0
2024-03-27 14:20:00,78.09,78.13,77.99,78.02,70582.0,78.09,78.13,77.99,78.02,70582.0
2024-03-27 14:30:00,78.04,78.17,78.02,78.09,17918.0,78.04,78.17,78.02,78.09,17918.0
2024-03-27 14:40:00,78.1,78.1,78.01,78.05,18239.0,78.1,78.1,78.01,78.05,18239.0
2024-03-27 14:50:00,78.06,78.11,78.0,78.08,28583.0,78.06,78.11,78.0,78.08,28583.0
2024-03-27 15:00:00,78.13,78.16,78.06,78.1,48853.0,78.13,78.16,78.06,78.1,48853.0
2024-03-27 15:10:00,78.11,78.11,77.96,78.02,54936.0,78.11,78.11,77.96,78.02,54936.0
2024-03-27 15:20:00,78.01,78.15,78.0,78.12,70664.0,78.01,78.15,78.0,78.12,70664.0
2024-03-27 15:30:00,78.12,78.18,78.04,78.13,84555.0,78.12,78.18,78.04,78.13,84555.0
2024-03-27 15:40:00,78.13,78.28,78.1,78.12,96710.0,78.13,78.28,78.1,78.12,96710.0
2024-03-27 15:50:00,78.12,78.38,78.11,78.36,274118.0,78.12,78.38,78.11,78.36,274118.0
2024-03-28 09:30:00,78.56,78.91,78.56,78.73,84265.0,78.56,78.91,78.56,78.73,84265.0
2024-03-28 09:40:00,78.68,78.71,78.46,78.46,30615.0,78.68,78.71,78.46,78.46,30615.0
2024-03-28 09:50:00,78.46,78.61,78.44,78.55,39189.0,78.46,78.61,78.44,78.55,39189.0
2024-03-28 10:00:00,78.54,78.61,78.45,78.47,25941.0,78.54,78.61,78.45,78.47,25941.0
2024-03-28 10:10:00,78.44,78.53,78.41,78.45,14547.0,78.44,78.53,78.41,78.45,14547.0
2024-03-28 10:20:00,78.43,78.51,78.4,78.42,14937.0,78.43,78.51,78.4,78.42,14937.0
2024-03-28 10:30:00,78.42,78.45,78.35,78.42,31089.0,78.42,78.45,78.35,78.42,31089.0
2024-03-28 10:40:00,78.4,78.49,78.34,78.36,25526.0,78.4,78.49,78.34,78.36,25526.0
2024-03-28 10:50:00,78.36,78.4,78.29,78.38,23964.0,78.36,78.4,78.29,78.38,23964.0
2024-03-28 11:00:00,78.4,78.46,78.34,78.44,28500.0,78.4,78.46,78.34,78.44,28500.0
2024-03-28 11:10:00,78.45,78.58,78.39,78.53,36760.0,78.45,78.58,78.39,78.53,36760.0
2024-03-28 11:20:00,78.51,78.53,78.41,78.44,14311.0,78.51,78.53,78.41,78.44,14311.0
2024-03-28 11:30:00,78.43,78.48,78.37,78.42,20307.0,78.43,78.48,78.37,78.42,20307.0
2024-03-28 11:40:00,78.44,78.44,78.37,78.38,18889.0,78.44,78.44,78.37,78.38,18889.0
2024-03-28 11:50:00,78.38,78.59,78.38,78.51,140129.0,78.38,78.59,78.38,78.51,140129.0
2024-03-28 12:00:00,78.53,78.57,78.49,78.56,20075.0,78.53,78.57,78.49,78.56,20075.0
2024-03-28 12:10:00,78.56,78.57,78.48,78.52,18362.0,78.56,78.57,78.48,78.52,18362.0
2024-03-28 12:20:00,78.52,78.58,78.44,78.5,15685.0,78.52,78.58,78.44,78.5,15685.0
2024-03-28 12:30:00,78.51,78.53,78.47,78.53,15421.0,78.51,78.53,78.47,78.53,15421.0
2024-03-28 12:40:00,78.51,78.51,78.41,78.46,17009.0,78.51,78.51,78.41,78.46,17009.0
2024-03-28 12:50:00,78.46,78.48,78.4,78.4,12100.0,78.46,78.48,78.4,78.4,12100.0
2024-03-28 13:00:00,78.43,78.5,78.43,78.48,79677.0,78.43,78.5,78.43,78.48,79677.0
2024-03-28 13:10:00,78.46,78.49,78.41,78.47,109835.0,78.46,78.49,78.41,78.47,109835.0
2024-03-28 13:20:00,78.47,78.49,78.44,78.47,34793.0,78.47,78.49,78.44,78.47,34793.0
2024-03-28 13:30:00,78.47,78.49,78.39,78.44,29299.0,78.47,78.49,78.39,78.44,29299.0
2024-03-28 13:40:00,78.43,78.49,78.39,78.48,25742.0,78.43,78.49,78.39,78.48,25742.0
2024-03-28 13:50:00,78.48,78.48,78.39,78.45,22478.0,78.48,78.48,78.39,78.45,22478.0
2024-03-28 14:00:00,78.45,78.46,78.36,78.38,59475.0,78.45,78.46,78.36,78.38,59475.0
2024-03-28 14:10:00,78.37,78.47,78.37,78.45,27073.0,78.37,78.47,78.37,78.45,27073.0
2024-03-28 14:20:00,78.44,78.51,78.42,78.46,46879.0,78.44,78.51,78.42,78.46,46879.0
2024-03-28 14:30:00,78.46,78.49,78.41,78.49,66983.0,78.46,78.49,78.41,78.49,66983.0
2024-03-28 14:40:00,78.47,78.5,78.42,78.46,61343.0,78.47,78.5,78.42,78.46,61343.0
2024-03-28 14:50:00,78.45,78.53,78.43,78.5,65408.0,78.45,78.53,78.43,78.5,65408.0
2024-03-28 15:00:00,78.5,78.55,78.48,78.51,113807.0,78.5,78.55,78.48,78.51,113807.0
2024-03-28 15:10:00,78.5,78.64,78.48,78.5,53269.0,78.5,78.64,78.48,78.5,53269.0
2024-03-28 15:20:00,78.5,78.57,78.45,78.52,62570.0,78.5,78.57,78.45,78.52,62570.0
2024-03-28 15:30:00,78.53,78.57,78.46,78.47,89193.0,78.53,78.57,78.46,78.47,89193.0
2024-03-28 15:40:00,78.48,78.55,78.45,78.55,96887.0,78.48,78.55,78.45,78.55,96887.0
2024-03-28 15:50:00,78.54,78.56,78.38,78.43,250102.0,78.54,78.56,78.38,78.43,250102.0
2024-04-01 09:30:00,78.27,78.47,77.99,78.07,28304.0,78.27,78.47,77.99,78.07,28304.0
2024-04-01 09:40:00,78.02,78.09,78.0,78.07,26363.0,78.02,78.09,78.0,78.07,26363.0
2024-04-01 09:50:00,78.08,78.13,77.99,78.11,19805.0,78.08,78.13,77.99,78.11,19805.0
2024-04-01 10:00:00,78.09,78.37,78.07,78.37,46884.0,78.09,78.37,78.07,78.37,46884.0
2024-04-01 10:10:00,78.36,78.37,78.13,78.26,18277.0,78.36,78.37,78.13,78.26,18277.0
2024-04-01 10:20:00,78.28,78.35,78.26,78.33,19829.0,78.28,78.35,78.26,78.33,19829.0
2024-04-01 10:30:00,78.33,78.34,78.24,78.25,19600.0,78.33,78.34,78.24,78.25,19600.0
2024-04-01 10:40:00,78.25,78.28,78.16,78.21,17103.0,78.25,78.28,78.16,78.21,17103.0
2024-04-01 10:50:00,78.2,78.34,78.19,78.24,21737.0,78.2,78.34,78.19,78.24,21737.0
2024-04-01 11:00:00,78.23,78.28,78.16,78.18,21767.0,78.23,78.28,78.16,78.18,21767.0
2024-04-01 11:10:00,78.18,78.24,78.15,78.22,17120.0,78.18,78.24,78.15,78.22,17120.0
2024-04-01 11:20:00,78.23,78.24,78.14,78.15,21912.0,78.23,78.24,78.14,78.15,21912.0
2024-04-01 11:30:00,78.15,78.23,78.14,78.22,18802.0,78.15,78.23,78.14,78.22,18802.0
2024-04-01 11:40:00,78.22,78.22,78.14,78.18,14458.0,78.22,78.22,78.14,78.18,14458.0
2024-04-01 11:50:00,78.19,78.29,78.17,78.24,20783.0,78.19,78.29,78.17,78.24,20783.0
2024-04-01 12:00:00,78.24,78.24,78.14,78.14,13145.0,78.24,78.24,78.14,78.14,13145.0
2024-04-01 12:10:00,78.14,78.21,78.12,78.2,20356.0,78.14,78.21,78.12,78.2,20356.0
2024-04-01 12:20:00,78.21,78.27,78.19,78.27,49227.0,78.21,78.27,78.19,78.27,49227.0
2024-04-01 12:30:00,78.27,78.27,78.21,78.21,11995.0,78.27,78.27,78.21,78.21,11995.0
2024-04-01 12:40:00,78.22,78.22,78.12,78.2,19633.0,78.22,78.22,78.12,78.2,19633.0
2024-04-01 12:50:00,78.19,78.22,78.16,78.22,17003.0,78.19,78.22,78.16,78.22,17003.0
2024-04-01 13:00:00,78.21,78.22,78.16,78.2,20362.0,78.21,78.22,78.16,78.2,20362.0
2024-04-01 13:10:00,78.2,78.22,78.12,78.17,26346.0,78.2,78.22,78.12,78.17,26346.0
2024-04-01 13:20:00,78.17,78.21,78.14,78.19,18002.0,78.17,78.21,78.14,78.19,18002.0
2024-04-01 13:30:00,78.2,78.25,78.17,78.2,21724.0,78.2,78.25,78.17,78.2,21724.0
2024-04-01 13:40:00,78.2,78.21,78.09,78.09,18020.0,78.2,78.21,78.09,78.09,18020.0
2024-04-01 13:50:00,78.1,78.17,78.09,78.14,25157.0,78.1,78.17,78.09,78.14,25157.0
2024-04-01 14:00:00,78.14,78.24,78.11,78.12,18212.0,78.14,78.24,78.11,78.12,18212.0
2024-04-01 14:10:00,78.11,78.14,78.11,78.12,17908.0,78.11,78.14,78.11,78.12,17908.0
2024-04-01 14:20:00,78.13,78.18,78.11,78.14,22033.0,78.13,78.18,78.11,78.14,22033.0
2024-04-01 14:30:00,78.13,78.13,78.03,78.09,27843.0,78.13,78.13,78.03,78.09,27843.0
2024-04-01 14:40:00,78.1,78.15,78.05,78.05,74473.0,78.1,78.15,78.05,78.05,74473.0
2024-04-01 14:50:00,78.05,78.07,77.96,77.98,79343.0,78.05,78.07,77.96,77.98,79343.0
2024-04-01 15:00:00,77.99,78.0,77.92,78.0,37176.0,77.99,78.0,77.92,78.0,37176.0
2024-04-01 15:10:00,78.0,78.02,77.95,78.01,39514.0,78.0,78.02,77.95,78.01,39514.0
2024-04-01 15:20:00,78.0,78.11,77.98,78.1,56373.0,78.0,78.11,77.98,78.1,56373.0
2024-04-01 15:30:00,78.09,78.1,77.98,78.01,42611.0,78.09,78.1,77.98,78.01,42611.0
2024-04-01 15:40:00,78.01,78.02,77.87,77.87,51544.0,78.01,78.02,77.87,77.87,51544.0
2024-04-01 15:50:00,77.88,77.89,77.73,77.74,195951.0,77.88,77.89,77.73,77.74,195951.0
2024-04-02 09:30:00,75.33,75.33,73.5,74.35,232498.0,75.33,75.33,73.5,74.35,232498.0
2024-04-02 09:40:00,74.47,74.82,73.7,73.72,283376.0,74.47,74.82,73.7,73.72,283376.0
2024-04-02 09:50:00,73.78,74.01,73.48,73.78,173048.0,73.78,74.01,73.48,73.78,173048.0
2024-04-02 10:00:00,73.79,73.89,73.46,73.62,101363.0,73.79,73.89,73.46,73.62,101363.0
2024-04-02 10:10:00,73.63,74.11,73.47,74.11,178874.0,73.63,74.11,73.47,74.11,178874.0
2024-04-02 10:20:00,74.12,74.12,73.7,73.84,80185.0,74.12,74.12,73.7,73.84,80185.0
2024-04-02 10:30:00,73.84,73.88,73.22,73.33,85448.0,73.84,73.88,73.22,73.33,85448.0
2024-04-02 10:40:00,73.34,73.39,72.91,73.03,146672.0,73.34,73.39,72.91,73.03,146672.0
2024-04-02 10:50:00,73.03,73.37,72.98,73.19,67005.0,73.03,73.37,72.98,73.19,67005.0
2024-04-02 11:00:00,73.17,73.29,73.12,73.22,53880.0,73.17,73.29,73.12,73.22,53880.0
2024-04-02 11:10:00,73.21,73.36,73.04,73.36,80220.0,73.21,73.36,73.04,73.36,80220.0
2024-04-02 11:20:00,73.36,73.42,73.09,73.16,44496.0,73.36,73.42,73.09,73.16,44496.0
2024-04-02 11:30:00,73.16,73.27,73.13,73.27,55109.0,73.16,73.27,73.13,73.27,55109.0
2024-04-02 11:40:00,73.29,73.32,72.78,72.81,55547.0,73.29,73.32,72.78,72.81,55547.0
2024-04-02 11:50:00,72.81,72.95,72.69,72.72,123184.0,72.81,72.95,72.69,72.72,123184.0
2024-04-02 12:00:00,72.72,72.86,72.54,72.72,57911.0,72.72,72.86,72.54,72.72,57911.0
2024-04-02 12:10:00,72.71,72.98,72.69,72.75,43987.0,72.71,72.98,72.69,72.75,43987.0
2024-04-02 12:20:00,72.8,72.92,72.7,72.85,44038.0,72.8,72.92,72.7,72.85,44038.0
2024-04-02 12:30:00,72.87,72.91,72.74,72.78,35199.0,72.87,72.91,72.74,72.78,35199.0
2024-04-02 12:40:00,72.77,72.83,72.6,72.61,34960.0,72.77,72.83,72.6,72.61,34960.0
2024-04-02 12:50:00,72.61,72.64,72.46,72.53,57274.0,72.61,72.64,72.46,72.53,57274.0
2024-04-02 13:00:00,72.55,72.57,72.37,72.37,40182.0,72.55,72.57,72.37,72.37,40182.0
2024-04-02 13:10:00,72.39,72.41,72.2,72.3,52640.0,72.39,72.41,72.2,72.3,52640.0
2024-04-02 13:20:00,72.31,72.32,72.14,72.17,45098.0,72.31,72.32,72.14,72.17,45098.0
2024-04-02 13:30:00,72.16,72.43,72.1,72.34,59066.0,72.16,72.43,72.1,72.34,59066.0
2024-04-02 13:40:00,72.33,72.46,72.2,72.2,68907.0,72.33,72.46,72.2,72.2,68907.0
2024-04-02 13:50:00,72.19,72.58,72.18,72.54,52322.0,72.19,72.58,72.18,72.54,52322.0
2024-04-02 14:00:00,72.54,72.67,72.47,72.57,43212.0,72.54,72.67,72.47,72.57,43212.0
2024-04-02 14:10:00,72.56,72.6,72.17,72.29,63337.0,72.56,72.6,72.17,72.29,63337.0
2024-04-02 14:20:00,72.27,72.41,72.22,72.38,47509.0,72.27,72.41,72.22,72.38,47509.0
2024-04-02 14:30:00,72.39,72.49,72.31,72.33,39121.0,72.39,72.49,72.31,72.33,39121.0
2024-04-02 14:40:00,72.33,72.4,72.29,72.37,44651.0,72.33,72.4,72.29,72.37,44651.0
2024-04-02 14:50:00,72.37,72.51,72.3,72.43,67488.0,72.37,72.51,72.3,72.43,67488.0
2024-04-02 15:00:00,72.43,72.6,72.37,72.45,120860.0,72.43,72.6,72.37,72.45,120860.0
2024-04-02 15:10:00,72.46,72.52,72.3,72.3,76688.0,72.46,72.52,72.3,72.3,76688.0
2024-04-02 15:20:00,72.3,72.46,72.29,72.42,74539.0,72.3,72.46,72.29,72.42,74539.0
2024-04-02 15:30:00,72.43,72.48,72.35,72.39,95978.0,72.43,72.48,72.35,72.39,95978.0
2024-04-02 15:40:00,72.39,72.49,72.23,72.4,171467.0,72.39,72.49,72.23,72.4,171467.0
2024-04-02 15:50:00,72.38,72.72,72.3,72.43,532351.0,72.38,72.72,72.3,72.43,532351.0
2024-04-03 09:30:00,72.55,72.9,72.23,72.28,123799.0,72.55,72.9,72.23,72.28,123799.0
2024-04-03 09:40:00,72.31,72.58,72.2,72.54,36506.0,72.31,72.58,72.2,72.54,36506.0
2024-04-03 09:50:00,72.52,72.55,72.1,72.1,45472.0,72.52,72.55,72.1,72.1,45472.0
2024-04-03 10:00:00,72.07,72.36,72.03,72.23,77151.0,72.07,72.36,72.03,72.23,77151.0
2024-04-03 10:10:00,72.23,72.34,72.16,72.3,52318.0,72.23,72.34,72.16,72.3,52318.0
2024-04-03 10:20:00,72.3,72.37,72.07,72.12,44863.0,72.3,72.37,72.07,72.12,44863.0
2024-04-03 10:30:00,72.13,72.4,72.08,72.4,30351.0,72.13,72.4,72.08,72.4,30351.0
2024-04-03 10:40:00,72.4,72.61,72.35,72.42,44062.0,72.4,72.61,72.35,72.42,44062.0
2024-04-03 10:50:00,72.42,72.6,72.39,72.45,44323.0,72.42,72.6,72.39,72.45,44323.0
2024-04-03 11:00:00,72.44,72.77,72.37,72.77,38819.0,72.44,72.77,72.37,72.77,38819.0
2024-04-03 11:10:00,72.77,72.89,72.71,72.79,32064.0,72.77,72.89,72.71,72.79,32064.0
2024-04-03 11:20:00,72.79,72.91,72.79,72.8,31279.0,72.79,72.91,72.79,72.8,31279.0
2024-04-03 11:30:00,72.81,72.82,72.64,72.64,33735.0,72.81,72.82,72.64,72.64,33735.0
2024-04-03 11:40:00,72.64,72.64,72.48,72.58,34095.0,72.64,72.64,72.48,72.58,34095.0
2024-04-03 11:50:00,72.59,72.81,72.55,72.8,37589.0,72.59,72.81,72.55,72.8,37589.0
2024-04-03 12:00:00,72.78,72.82,72.69,72.69,31280.0,72.78,72.82,72.69,72.69,31280.0
2024-04-03 12:10:00,72.68,72.72,72.52,72.54,26745.0,72.68,72.72,72.52,72.54,26745.0
2024-04-03 12:20:00,72.55,72.69,72.47,72.69,35266.0,72.55,72.69,72.47,72.69,35266.0
2024-04-03 12:30:00,72.69,72.72,72.53,72.55,22721.0,72.69,72.72,72.53,72.55,22721.0
2024-04-03 12:40:00,72.55,72.77,72.55,72.77,30632.0,72.55,72.77,72.55,72.77,30632.0
2024-04-03 12:50:00,72.76,72.77,72.66,72.75,27650.0,72.76,72.77,72.66,72.75,27650.0
2024-04-03 13:00:00,72.76,72.91,72.73,72.91,28783.0,72.76,72.91,72.73,72.91,28783.0
2024-04-03 13:10:00,72.91,72.98,72.86,72.97,32651.0,72.91,72.98,72.86,72.97,32651.0
2024-04-03 13:20:00,72.96,72.96,72.84,72.91,28343.0,72.96,72.96,72.84,72.91,28343.0
2024-04-03 13:30:00,72.94,73.04,72.89,73.04,32194.0,72.94,73.04,72.89,73.04,32194.0
2024-04-03 13:40:00,73.03,73.03,72.95,72.97,27597.0,73.03,73.03,72.95,72.97,27597.0
2024-04-03 13:50:00,72.97,73.0,72.89,72.95,29101.0,72.97,73.0,72.89,72.95,29101.0
2024-04-03 14:00:00,72.95,72.97,72.9,72.94,34575.0,72.95,72.97,72.9,72.94,34575.0
2024-04-03 14:10:00,72.94,72.97,72.74,72.76,54699.0,72.94,72.97,72.74,72.76,54699.0
2024-04-03 14:20:00,72.76,72.87,72.75,72.83,36146.0,72.76,72.87,72.75,72.83,36146.0
2024-04-03 14:30:00,72.83,72.86,72.74,72.77,53359.0,72.83,72.86,72.74,72.77,53359.0
2024-04-03 14:40:00,72.77,72.8,72.71,72.74,61363.0,72.77,72.8,72.71,72.74,61363.0
2024-04-03 14:50:00,72.74,72.8,72.59,72.68,67007.0,72.74,72.8,72.59,72.68,67007.0
2024-04-03 15:00:00,72.68,72.81,72.68,72.72,52492.0,72.68,72.81,72.68,72.72,52492.0
2024-04-03 15:10:00,72.73,72.86,72.71,72.81,76870.0,72.73,72.86,72.71,72.81,76870.0
2024-04-03 15:20:00,72.81,72.85,72.65,72.69,59919.0,72.81,72.85,72.65,72.69,59919.0
2024-04-03 15:30:00,72.69,72.92,72.69,72.82,74461.0,72.69,72.92,72.69,72.82,74461.0
2024-04-03 15:40:00,72.83,72.86,72.68,72.76,111459.0,72.83,72.86,72.68,72.76,111459.0
2024-04-03 15:50:00,72.76,73.08,72.72,73.04,408091.0,72.76,73.08,72.72,73.04,408091.0
2024-04-04 09:30:00,73.36,73.66,73.2,73.27,45029.0,73.36,73.66,73.2,73.27,45029.0
2024-04-04 09:40:00,73.29,73.82,73.27,73.53,56828.0,73.29,73.82,73.27,73.53,56828.0
2024-04-04 09:50:00,73.57,73.75,73.41,73.74,39218.0,73.57,73.75,73.41,73.74,39218.0
2024-04-04 10:00:00,73.71,73.74,73.52,73.65,36688.0,73.71,73.74,73.52,73.65,36688.0
2024-04-04 10:10:00,73.65,73.79,73.54,73.76,46490.0,73.65,73.79,73.54,73.76,46490.0
2024-04-04 10:20:00,73.76,74.01,73.76,74.01,75395.0,73.76,74.01,73.76,74.01,75395.0
2024-04-04 10:30:00,74.0,74.09,73.95,74.03,64973.0,74.0,74.09,73.95,74.03,64973.0
2024-04-04 10:40:00,74.04,74.06,73.93,73.95,60334.0,74.04,74.06,73.93,73.95,60334.0
2024-04-04 10:50:00,73.96,73.99,73.81,73.88,83699.0,73.96,73.99,73.81,73.88,83699.0
2024-04-04 11:00:00,73.87,73.87,73.54,73.54,42641.0,73.87,73.87,73.54,73.54,42641.0
2024-04-04 11:10:00,73.55,73.65,73.46,73.6,22792.0,73.55,73.65,73.46,73.6,22792.0
2024-04-04 11:20:00,73.61,73.61,73.5,73.56,21318.0,73.61,73.61,73.5,73.56,21318.0
2024-04-04 11:30:00,73.56,73.62,73.5,73.51,21465.0,73.56,73.62,73.5,73.51,21465.0
2024-04-04 11:40:00,73.5,73.63,73.49,73.58,29063.0,73.5,73.63,73.49,73.58,29063.0
2024-04-04 11:50:00,73.57,73.6,73.51,73.53,36920.0,73.57,73.6,73.51,73.53,36920.0
2024-04-04 12:00:00,73.52,73.52,73.37,73.39,37681.0,73.52,73.52,73.37,73.39,37681.0
2024-04-04 12:10:00,73.39,73.5,73.37,73.49,30600.0,73.39,73.5,73.37,73.49,30600.0
2024-04-04 12:20:00,73.48,73.77,73.46,73.73,36229.0,73.48,73.77,73.46,73.73,36229.0
2024-04-04 12:30:00,73.74,73.75,73.54,73.58,49583.0,73.74,73.75,73.54,73.58,49583.0
2024-04-04 12:40:00,73.57,73.69,73.56,73.67,16289.0,73.57,73.69,73.56,73.67,16289.0
2024-04-04 12:50:00,73.66,73.66,73.55,73.57,23938.0,73.66,73.66,73.55,73.57,23938.0
2024-04-04 13:00:00,73.58,73.69,73.56,73.56,25117.0,73.58,73.69,73.56,73.56,25117.0
2024-04-04 13:10:00,73.56,73.61,73.52,73.58,23704.0,73.56,73.61,73.52,73.58,23704.0
2024-04-04 13:20:00,73.58,73.63,73.56,73.59,30199.0,73.58,73.63,73.56,73.59,30199.0
2024-04-04 13:30:00,73.58,73.63,73.5,73.53,33823.0,73.58,73.63,73.5,73.53,33823.0
2024-04-04 13:40:00,73.54,73.55,73.32,73.33,77820.0,73.54,73.55,73.32,73.33,77820.0
2024-04-04 13:50:00,73.34,73.34,73.15,73.18,35888.0,73.34,73.34,73.15,73.18,35888.0
2024-04-04 14:00:00,73.17,73.17,72.88,72.91,46059.0,73.17,73.17,72.88,72.91,46059.0
2024-04-04 14:10:00,72.9,73.03,72.82,72.87,34367.0,72.9,73.03,72.82,72.87,34367.0
2024-04-04 14:20:00,72.86,72.86,72.55,72.57,41813.0,72.86,72.86,72.55,72.57,41813.0
2024-04-04 14:30:00,72.56,72.63,72.35,72.62,33879.0,72.56,72.63,72.35,72.62,33879.0
2024-04-04 14:40:00,72.62,72.67,72.52,72.64,40499.0,72.62,72.67,72.52,72.64,40499.0
2024-04-04 14:50:00,72.64,72.7,72.54,72.57,30966.0,72.64,72.7,72.54,72.57,30966.0
2024-04-04 15:00:00,72.57,72.57,72.34,72.34,54839.0,72.57,72.57,72.34,72.34,54839.0
2024-04-04 15:10:00,72.33,72.43,72.25,72.33,80276.0,72.33,72.43,72.25,72.33,80276.0
2024-04-04 15:20:00,72.37,72.42,72.24,72.25,57452.0,72.37,72.42,72.24,72.25,57452.0
2024-04-04 15:30:00,72.24,72.26,71.95,71.97,70233.0,72.24,72.26,71.95,71.97,70233.0
2024-04-04 15:40:00,71.97,72.1,71.83,72.09,103370.0,71.97,72.1,71.83,72.09,103370.0
2024-04-04 15:50:00,72.1,72.19,71.96,72.07,465802.0,72.1,72.19,71.96,72.07,465802.0
2024-04-05 09:30:00,71.57,72.38,71.23,72.3,32593.0,71.57,72.38,71.23,72.3,32593.0
2024-04-05 09:40:00,72.3,72.55,72.21,72.37,42105.0,72.3,72.55,72.21,72.37,42105.0
2024-04-05 09:50:00,72.42,72.53,72.24,72.34,28925.0,72.42,72.53,72.24,72.34,28925.0
2024-04-05 10:00:00,72.35,72.37,72.02,72.2,42045.0,72.35,72.37,72.02,72.2,42045.0
2024-04-05 10:10:00,72.22,72.35,72.04,72.08,18724.0,72.22,72.35,72.04,72.08,18724.0
2024-04-05 10:20:00,72.09,72.1,71.96,72.07,30474.0,72.09,72.1,71.96,72.07,30474.0
2024-04-05 10:30:00,72.06,72.21,71.99,72.01,30426.0,72.06,72.21,71.99,72.01,30426.0
2024-04-05 10:40:00,72.02,72.07,71.91,72.06,30452.0,72.02,72.07,71.91,72.06,30452.0
2024-04-05 10:50:00,72.06,72.18,71.98,72.02,44109.0,72.06,72.18,71.98,72.02,44109.0
2024-04-05 11:00:00,72.02,72.11,71.94,72.06,29800.0,72.02,72.11,71.94,72.06,29800.0
2024-04-05 11:10:00,72.05,72.23,72.05,72.18,19231.0,72.05,72.23,72.05,72.18,19231.0
2024-04-05 11:20:00,72.22,72.28,72.17,72.26,38705.0,72.22,72.28,72.17,72.26,38705.0
2024-04-05 11:30:00,72.28,72.33,72.25,72.27,20577.0,72.28,72.33,72.25,72.27,20577.0
2024-04-05 11:40:00,72.26,72.47,72.25,72.3,51775.0,72.26,72.47,72.25,72.3,51775.0
2024-04-05 11:50:00,72.31,72.4,72.28,72.36,30298.0,72.31,72.4,72.28,72.36,30298.0
2024-04-05 12:00:00,72.37,72.4,72.3,72.39,26218.0,72.37,72.4,72.3,72.39,26218.0
2024-04-05 12:10:00,72.41,72.59,72.41,72.57,42188.0,72.41,72.59,72.41,72.57,42188.0
2024-04-05 12:20:00,72.56,72.67,72.51,72.62,45861.0,72.56,72.67,72.51,72.62,45861.0
2024-04-05 12:30:00,72.63,72.64,72.49,72.5,32313.0,72.63,72.64,72.49,72.5,32313.0
2024-04-05 12:40:00,72.51,72.6,72.51,72.57,18573.0,72.51,72.6,72.51,72.57,18573.0
2024-04-05 12:50:00,72.57,72.65,72.56,72.64,22944.0,72.57,72.65,72.56,72.64,22944.0
2024-04-05 13:00:00,72.63,72.63,72.49,72.53,24295.0,72.63,72.63,72.49,72.53,24295.0
2024-04-05 13:10:00,72.53,72.66,72.52,72.59,21826.0,72.53,72.66,72.52,72.59,21826.0
2024-04-05 13:20:00,72.58,72.66,72.53,72.55,25404.0,72.58,72.66,72.53,72.55,25404.0
2024-04-05 13:30:00,72.58,72.59,72.41,72.41,31053.0,72.58,72.59,72.41,72.41,31053.0
2024-04-05 13:40:00,72.42,72.52,72.41,72.5,25363.0,72.42,72.52,72.41,72.5,25363.0
2024-04-05 13:50:00,72.5,72.64,72.44,72.61,52488.0,72.5,72.64,72.44,72.61,52488.0
2024-04-05 14:00:00,72.63,72.81,72.6,72.81,26541.0,72.63,72.81,72.6,72.81,26541.0
2024-04-05 14:10:00,72.81,72.84,72.69,72.77,23139.0,72.81,72.84,72.69,72.77,23139.0
2024-04-05 14:20:00,72.78,72.83,72.65,72.65,29062.0,72.78,72.83,72.65,72.65,29062.0
2024-04-05 14:30:00,72.68,72.84,72.61,72.78,58452.0,72.68,72.84,72.61,72.78,58452.0
2024-04-05 14:40:00,72.78,72.79,72.71,72.71,22566.0,72.78,72.79,72.71,72.71,22566.0
2024-04-05 14:50:00,72.71,72.73,72.67,72.72,26568.0,72.71,72.73,72.67,72.72,26568.0
2024-04-05 15:00:00,72.72,72.77,72.66,72.73,35759.0,72.72,72.77,72.66,72.73,35759.0
2024-04-05 15:10:00,72.72,72.75,72.67,72.75,30884.0,72.72,72.75,72.67,72.75,30884.0
2024-04-05 15:20:00,72.75,72.79,72.68,72.78,36555.0,72.75,72.79,72.68,72.78,36555.0
2024-04-05 15:30:00,72.76,72.9,72.68,72.69,75818.0,72.76,72.9,72.68,72.69,75818.0
2024-04-05 15:40:00,72.68,72.73,72.58,72.67,59425.0,72.68,72.73,72.58,72.67,59425.0
2024-04-05 15:50:00,72.69,72.87,72.69,72.76,263183.0,72.69,72.87,72.69,72.76,263183.0
2024-04-08 09:30:00,72.41,72.59,72.34,72.56,73602.0,72.41,72.59,72.34,72.56,73602.0
2024-04-08 09:40:00,72.56,72.89,72.49,72.89,17761.0,72.56,72.89,72.49,72.89,17761.0
2024-04-08 09:50:00,72.9,73.03,72.54,72.54,29566.0,72.9,73.03,72.54,72.54,29566.0
2024-04-08 10:00:00,72.56,72.97,72.54,72.96,41391.0,72.56,72.97,72.54,72.96,41391.0
2024-04-08 10:10:00,72.97,73.12,72.95,73.05,46271.0,72.97,73.12,72.95,73.05,46271.0
2024-04-08 10:20:00,73.06,73.23,73.06,73.19,38814.0,73.06,73.23,73.06,73.19,38814.0
2024-04-08 10:30:00,73.2,73.21,73.1,73.18,31500.0,73.2,73.21,73.1,73.18,31500.0
2024-04-08 10:40:00,73.19,73.23,72.92,73.17,66201.0,73.19,73.23,72.92,73.17,66201.0
2024-04-08 10:50:00,73.19,73.25,73.1,73.15,53964.0,73.19,73.25,73.1,73.15,53964.0
2024-04-08 11:00:00,73.15,73.22,73.1,73.11,36501.0,73.15,73.22,73.1,73.11,36501.0
2024-04-08 11:10:00,73.1,73.12,72.94,73.05,53856.0,73.1,73.12,72.94,73.05,53856.0
2024-04-08 11:20:00,73.05,73.1,72.99,73.0,39883.0,73.05,73.1,72.99,73.0,39883.0
2024-04-08 11:30:00,73.0,73.02,72.87,72.89,41224.0,73.0,73.02,72.87,72.89,41224.0
2024-04-08 11:40:00,72.91,72.95,72.86,72.88,19352.0,72.91,72.95,72.86,72.88,19352.0
2024-04-08 11:50:00,72.88,73.04,72.87,73.03,28901.0,72.88,73.04,72.87,73.03,28901.0
2024-04-08 12:00:00,73.03,73.13,72.96,73.07,26611.0,73.03,73.13,72.96,73.07,26611.0
2024-04-08 12:10:00,73.05,73.15,73.05,73.11,24254.0,73.05,73.15,73.05,73.11,24254.0
2024-04-08 12:20:00,73.1,73.15,73.03,73.08,32542.0,73.1,73.15,73.03,73.08,32542.0
2024-04-08 12:30:00,73.06,73.18,73.03,73.14,28565.0,73.06,73.18,73.03,73.14,28565.0
2024-04-08 12:40:00,73.14,73.36,73.12,73.34,34585.0,73.14,73.36,73.12,73.34,34585.0
2024-04-08 12:50:00,73.34,73.55,73.32,73.52,79313.0,73.34,73.55,73.32,73.52,79313.0
2024-04-08 13:00:00,73.51,73.61,73.4,73.4,39085.0,73.51,73.61,73.4,73.4,39085.0
2024-04-08 13:10:00,73.41,73.47,73.24,73.26,29858.0,73.41,73.47,73.24,73.26,29858.0
2024-04-08 13:20:00,73.25,73.4,73.25,73.34,28007.0,73.25,73.4,73.25,73.34,28007.0
2024-04-08 13:30:00,73.34,73.37,73.28,73.28,22829.0,73.34,73.37,73.28,73.28,22829.0
2024-04-08 13:40:00,73.27,73.27,73.09,73.11,30151.0,73.27,73.27,73.09,73.11,30151.0
2024-04-08 13:50:00,73.1,73.18,73.1,73.14,34702.0,73.1,73.18,73.1,73.14,34702.0
2024-04-08 14:00:00,73.15,73.15,72.91,72.97,57880.0,73.15,73.15,72.91,72.97,57880.0
2024-04-08 14:10:00,72.97,73.18,72.96,73.17,29578.0,72.97,73.18,72.96,73.17,29578.0
2024-04-08 14:20:00,73.17,73.22,73.12,73.15,27360.0,73.17,73.22,73.12,73.15,27360.0
2024-04-08 14:30:00,73.15,73.17,73.05,73.06,37569.0,73.15,73.17,73.05,73.06,37569.0
2024-04-08 14:40:00,73.06,73.17,73.03,73.17,20203.0,73.06,73.17,73.03,73.17,20203.0
2024-04-08 14:50:00,73.17,73.26,73.16,73.26,32325.0,73.17,73.26,73.16,73.26,32325.0
2024-04-08 15:00:00,73.25,73.29,73.16,73.22,30939.0,73.25,73.29,73.16,73.22,30939.0
2024-04-08 15:10:00,73.22,73.27,73.13,73.14,38166.0,73.22,73.27,73.13,73.14,38166.0
2024-04-08 15:20:00,73.14,73.16,73.04,73.09,45788.0,73.14,73.16,73.04,73.09,45788.0
2024-04-08 15:30:00,73.08,73.08,72.72,72.77,77592.0,73.08,73.08,72.72,72.77,77592.0
2024-04-08 15:40:00,72.76,72.89,72.75,72.88,65179.0,72.76,72.89,72.75,72.88,65179.0
2024-04-08 15:50:00,72.89,73.05,72.82,72.99,228373.0,72.89,73.05,72.82,72.99,228373.0
2024-04-09 09:30:00,72.95,73.21,72.56,73.16,40148.0,72.95,73.21,72.56,73.16,40148.0
2024-04-09 09:40:00,73.2,73.21,72.95,73.16,27289.0,73.2,73.21,72.95,73.16,27289.0
2024-04-09 09:50:00,73.18,73.22,72.76,72.84,63776.0,73.18,73.22,72.76,72.84,63776.0
2024-04-09 10:00:00,72.84,72.91,72.8,72.87,54035.0,72.84,72.91,72.8,72.87,54035.0
2024-04-09 10:10:00,72.88,72.93,72.77,72.9,24765.0,72.88,72.93,72.77,72.9,24765.0
2024-04-09 10:20:00,72.9,73.11,72.9,73.06,41850.0,72.9,73.11,72.9,73.06,41850.0
2024-04-09 10:30:00,73.06,73.08,72.78,72.8,27303.0,73.06,73.08,72.78,72.8,27303.0
2024-04-09 10:40:00,72.81,72.82,72.64,72.67,24904.0,72.81,72.82,72.64,72.67,24904.0
2024-04-09 10:50:00,72.67,72.77,72.67,72.75,46256.0,72.67,72.77,72.67,72.75,46256.0
2024-04-09 11:00:00,72.78,72.81,72.66,72.7,57405.0,72.78,72.81,72.66,72.7,57405.0
2024-04-09 11:10:00,72.71,72.75,72.65,72.71,39912.0,72.71,72.75,72.65,72.71,39912.0
2024-04-09 11:20:00,72.72,72.72,72.61,72.63,28219.0,72.72,72.72,72.61,72.63,28219.0
2024-04-09 11:30:00,72.62,72.64,72.44,72.47,19760.0,72.62,72.64,72.44,72.47,19760.0
2024-04-09 11:40:00,72.44,72.47,72.34,72.39,32580.0,72.44,72.47,72.34,72.39,32580.0
2024-04-09 11:50:00,72.4,72.5,72.38,72.48,17414.0,72.4,72.5,72.38,72.48,17414.0
2024-04-09 12:00:00,72.48,72.54,72.43,72.45,23534.0,72.48,72.54,72.43,72.45,23534.0
2024-04-09 12:10:00,72.45,72.58,72.43,72.5,18657.0,72.45,72.58,72.43,72.5,18657.0
2024-04-09 12:20:00,72.5,72.54,72.43,72.49,21163.0,72.5,72.54,72.43,72.49,21163.0
2024-04-09 12:30:00,72.48,72.54,72.46,72.5,19801.0,72.48,72.54,72.46,72.5,19801.0
2024-04-09 12:40:00,72.49,72.5,72.45,72.46,16535.0,72.49,72.5,72.45,72.46,16535.0
2024-04-09 12:50:00,72.46,72.46,72.36,72.42,18491.0,72.46,72.46,72.36,72.42,18491.0
2024-04-09 13:00:00,72.42,72.5,72.4,72.48,25779.0,72.42,72.5,72.4,72.48,25779.0
2024-04-09 13:10:00,72.49,72.52,72.47,72.51,17797.0,72.49,72.52,72.47,72.51,17797.0
2024-04-09 13:20:00,72.5,72.54,72.44,72.45,12858.0,72.5,72.54,72.44,72.45,12858.0
2024-04-09 13:30:00,72.45,72.55,72.44,72.54,27065.0,72.45,72.55,72.44,72.54,27065.0
2024-04-09 13:40:00,72.55,72.61,72.5,72.59,22467.0,72.55,72.61,72.5,72.59,22467.0
2024-04-09 13:50:00,72.59,72.65,72.58,72.61,26458.0,72.59,72.65,72.58,72.61,26458.0
2024-04-09 14:00:00,72.62,72.67,72.55,72.67,17617.0,72.62,72.67,72.55,72.67,17617.0
2024-04-09 14:10:00,72.67,72.71,72.64,72.67,24670.0,72.67,72.71,72.64,72.67,24670.0
2024-04-09 14:20:00,72.66,72.71,72.58,72.58,27216.0,72.66,72.71,72.58,72.58,27216.0
2024-04-09 14:30:00,72.58,72.63,72.53,72.57,22709.0,72.58,72.63,72.53,72.57,22709.0
2024-04-09 14:40:00,72.58,72.61,72.56,72.6,19320.0,72.58,72.61,72.56,72.6,19320.0
2024-04-09 14:50:00,72.6,72.63,72.58,72.62,24270.0,72.6,72.63,72.58,72.62,24270.0
2024-04-09 15:00:00,72.61,72.64,72.54,72.62,32352.0,72.61,72.64,72.54,72.62,32352.0
2024-04-09 15:10:00,72.61,72.67,72.6,72.66,31016.0,72.61,72.67,72.6,72.66,31016.0
2024-04-09 15:20:00,72.66,72.72,72.61,72.69,48489.0,72.66,72.72,72.61,72.69,48489.0
2024-04-09 15:30:00,72.68,72.7,72.38,72.4,56681.0,72.68,72.7,72.38,72.4,56681.0
2024-04-09 15:40:00,72.4,72.5,72.38,72.49,54110.0,72.4,72.5,72.38,72.49,54110.0
2024-04-09 15:50:00,72.49,72.75,72.43,72.7,314867.0,72.49,72.75,72.43,72.7,314867.0
2024-04-10 09:30:00,72.17,72.75,72.17,72.62,79889.0,72.17,72.75,72.17,72.62,79889.0
2024-04-10 09:40:00,72.62,72.62,72.07,72.17,61725.0,72.62,72.62,72.07,72.17,61725.0
2024-04-10 09:50:00,72.23,72.51,72.19,72.44,23543.0,72.23,72.51,72.19,72.44,23543.0
2024-04-10 10:00:00,72.43,72.43,72.04,72.07,64861.0,72.43,72.43,72.04,72.07,64861.0
2024-04-10 10:10:00,72.05,72.23,72.05,72.06,30963.0,72.05,72.23,72.05,72.06,30963.0
2024-04-10 10:20:00,72.06,72.19,72.02,72.1,37764.0,72.06,72.19,72.02,72.1,37764.0
2024-04-10 10:30:00,72.12,72.16,72.05,72.12,36592.0,72.12,72.16,72.05,72.12,36592.0
2024-04-10 10:40:00,72.12,72.17,72.06,72.16,44032.0,72.12,72.17,72.06,72.16,44032.0
2024-04-10 10:50:00,72.17,72.19,72.06,72.18,33085.0,72.17,72.19,72.06,72.18,33085.0
2024-04-10 11:00:00,72.19,72.39,72.13,72.37,51758.0,72.19,72.39,72.13,72.37,51758.0
2024-04-10 11:10:00,72.35,72.35,72.1,72.1,27817.0,72.35,72.35,72.1,72.1,27817.0
2024-04-10 11:20:00,72.1,72.13,72.06,72.1,27261.0,72.1,72.13,72.06,72.1,27261.0
2024-04-10 11:30:00,72.09,72.19,72.08,72.13,23011.0,72.09,72.19,72.08,72.13,23011.0
2024-04-10 11:40:00,72.12,72.14,72.04,72.13,14543.0,72.12,72.14,72.04,72.13,14543.0
2024-04-10 11:50:00,72.12,72.13,71.98,72.01,19724.0,72.12,72.13,71.98,72.01,19724.0
2024-04-10 12:00:00,72.02,72.05,71.98,72.04,15526.0,72.02,72.05,71.98,72.04,15526.0
2024-04-10 12:10:00,72.04,72.13,71.92,71.95,32886.0,72.04,72.13,71.92,71.95,32886.0
2024-04-10 12:20:00,71.96,72.05,71.94,72.02,17745.0,71.96,72.05,71.94,72.02,17745.0
2024-04-10 12:30:00,72.01,72.02,71.89,72.0,12485.0,72.01,72.02,71.89,72.0,12485.0
2024-04-10 12:40:00,72.02,72.03,71.96,72.03,12175.0,72.02,72.03,71.96,72.03,12175.0
2024-04-10 12:50:00,72.03,72.15,72.03,72.07,31905.0,72.03,72.15,72.03,72.07,31905.0
2024-04-10 13:00:00,72.08,72.09,71.87,71.9,27462.0,72.08,72.09,71.87,71.9,27462.0
2024-04-10 13:10:00,71.88,71.98,71.88,71.98,16147.0,71.88,71.98,71.88,71.98,16147.0
2024-04-10 13:20:00,71.98,72.14,71.97,72.0,25188.0,71.98,72.14,71.97,72.0,25188.0
2024-04-10 13:30:00,71.99,72.0,71.82,71.83,18421.0,71.99,72.0,71.82,71.83,18421.0
2024-04-10 13:40:00,71.83,71.93,71.79,71.92,18984.0,71.83,71.93,71.79,71.92,18984.0
2024-04-10 13:50:00,71.92,72.13,71.92,72.0,36753.0,71.92,72.13,71.92,72.0,36753.0
2024-04-10 14:00:00,72.01,72.11,71.98,72.08,18459.0,72.01,72.11,71.98,72.08,18459.0
2024-04-10 14:10:00,72.08,72.13,72.03,72.06,36897.0,72.08,72.13,72.03,72.06,36897.0
2024-04-10 14:20:00,72.07,72.1,71.96,71.96,17207.0,72.07,72.1,71.96,71.96,17207.0
2024-04-10 14:30:00,71.97,72.01,71.95,72.01,21832.0,71.97,72.01,71.95,72.01,21832.0
2024-04-10 14:40:00,72.0,72.1,72.0,72.08,24266.0,72.0,72.1,72.0,72.08,24266.0
2024-04-10 14:50:00,72.08,72.11,71.99,72.03,24607.0,72.08,72.11,71.99,72.03,24607.0
2024-04-10 15:00:00,72.03,72.11,72.01,72.11,29660.0,72.03,72.11,72.01,72.11,29660.0
2024-04-10 15:10:00,72.12,72.3,72.09,72.3,50191.0,72.12,72.3,72.09,72.3,50191.0
2024-04-10 15:20:00,72.31,72.37,72.3,72.3,48284.0,72.31,72.37,72.3,72.3,48284.0
2024-04-10 15:30:00,72.3,72.3,72.07,72.12,41719.0,72.3,72.3,72.07,72.12,41719.0
2024-04-10 15:40:00,72.12,72.25,72.11,72.16,47743.0,72.12,72.25,72.11,72.16,47743.0
2024-04-10 15:50:00,72.17,72.34,72.04,72.24,257825.0,72.17,72.34,72.04,72.24,257825.0
2024-04-11 09:30:00,72.14,72.36,72.01,72.05,17592.0,72.14,72.36,72.01,72.05,17592.0
2024-04-11 09:40:00,72.02,72.03,71.75,71.83,37675.0,72.02,72.03,71.75,71.83,37675.0
2024-04-11 09:50:00,71.82,72.1,71.81,72.09,42093.0,71.82,72.1,71.81,72.09,42093.0
2024-04-11 10:00:00,72.09,72.09,71.51,71.55,30410.0,72.09,72.09,71.51,71.55,30410.0
2024-04-11 10:10:00,71.57,71.6,71.24,71.34,27740.0,71.57,71.6,71.24,71.34,27740.0
2024-04-11 10:20:00,71.35,71.54,71.35,71.45,30552.0,71.35,71.54,71.35,71.45,30552.0
2024-04-11 10:30:00,71.47,71.54,71.37,71.54,46954.0,71.47,71.54,71.37,71.54,46954.0
2024-04-11 10:40:00,71.57,71.69,71.57,71.64,32548.0,71.57,71.69,71.57,71.64,32548.0
2024-04-11 10:50:00,71.63,71.65,71.58,71.58,23092.0,71.63,71.65,71.58,71.58,23092.0
2024-04-11 11:00:00,71.59,71.64,71.51,71.55,21626.0,71.59,71.64,71.51,71.55,21626.0
2024-04-11 11:10:00,71.56,71.58,71.46,71.49,21281.0,71.56,71.58,71.46,71.49,21281.0
2024-04-11 11:20:00,71.51,71.58,71.48,71.52,24864.0,71.51,71.58,71.48,71.52,24864.0
2024-04-11 11:30:00,71.51,71.65,71.5,71.65,19007.0,71.51,71.65,71.5,71.65,19007.0
2024-04-11 11:40:00,71.65,71.73,71.65,71.66,25880.0,71.65,71.73,71.65,71.66,25880.0
2024-04-11 11:50:00,71.67,71.68,71.6,71.67,21689.0,71.67,71.68,71.6,71.67,21689.0
2024-04-11 12:00:00,71.67,71.67,71.55,71.56,12726.0,71.67,71.67,71.55,71.56,12726.0
2024-04-11 12:10:00,71.55,71.69,71.49,71.66,27237.0,71.55,71.69,71.49,71.66,27237.0
2024-04-11 12:20:00,71.66,71.77,71.65,71.65,27076.0,71.66,71.77,71.65,71.65,27076.0
2024-04-11 12:30:00,71.62,71.7,71.6,71.67,26559.0,71.62,71.7,71.6,71.67,26559.0
2024-04-11 12:40:00,71.66,71.69,71.63,71.69,12578.0,71.66,71.69,71.63,71.69,12578.0
2024-04-11 12:50:00,71.69,71.69,71.52,71.54,15733.0,71.69,71.69,71.52,71.54,15733.0
2024-04-11 13:00:00,71.53,71.7,71.5,71.59,27293.0,71.53,71.7,71.5,71.59,27293.0
2024-04-11 13:10:00,71.59,71.8,71.59,71.8,13434.0,71.59,71.8,71.59,71.8,13434.0
2024-04-11 13:20:00,71.82,71.83,71.68,71.7,25183.0,71.82,71.83,71.68,71.7,25183.0
2024-04-11 13:30:00,71.7,71.75,71.63,71.67,26677.0,71.7,71.75,71.63,71.67,26677.0
2024-04-11 13:40:00,71.66,71.72,71.59,71.72,17280.0,71.66,71.72,71.59,71.72,17280.0
2024-04-11 13:50:00,71.73,71.75,71.68,71.68,25063.0,71.73,71.75,71.68,71.68,25063.0
2024-04-11 14:00:00,71.68,71.87,71.67,71.85,20663.0,71.68,71.87,71.67,71.85,20663.0
2024-04-11 14:10:00,71.86,71.86,71.76,71.79,22884.0,71.86,71.86,71.76,71.79,22884.0
2024-04-11 14:20:00,71.78,71.83,71.71,71.79,37863.0,71.78,71.83,71.71,71.79,37863.0
2024-04-11 14:30:00,71.8,71.97,71.8,71.95,27321.0,71.8,71.97,71.8,71.95,27321.0
2024-04-11 14:40:00,71.95,72.0,71.92,71.92,27321.0,71.95,72.0,71.92,71.92,27321.0
2024-04-11 14:50:00,71.92,71.94,71.86,71.9,26564.0,71.92,71.94,71.86,71.9,26564.0
2024-04-11 15:00:00,71.9,71.92,71.83,71.86,32156.0,71.9,71.92,71.83,71.86,32156.0
2024-04-11 15:10:00,71.87,71.93,71.86,71.92,31781.0,71.87,71.93,71.86,71.92,31781.0
2024-04-11 15:20:00,71.92,71.97,71.75,71.78,34281.0,71.92,71.97,71.75,71.78,34281.0
2024-04-11 15:30:00,71.77,71.82,71.64,71.82,44357.0,71.77,71.82,71.64,71.82,44357.0
2024-04-11 15:40:00,71.83,71.9,71.75,71.76,54449.0,71.83,71.9,71.75,71.76,54449.0
2024-04-11 15:50:00,71.75,71.77,71.61,71.62,188081.0,71.75,71.77,71.61,71.62,188081.0
2024-04-12 09:30:00,71.55,71.91,71.36,71.81,87490.0,71.55,71.91,71.36,71.81,87490.0
2024-04-12 09:40:00,71.81,71.86,71.65,71.74,38029.0,71.81,71.86,71.65,71.74,38029.0
2024-04-12 09:50:00,71.73,71.76,71.53,71.6,86616.0,71.73,71.76,71.53,71.6,86616.0
2024-04-12 10:00:00,71.59,71.6,71.38,71.46,67005.0,71.59,71.6,71.38,71.46,67005.0
2024-04-12 10:10:00,71.45,71.47,71.25,71.25,43449.0,71.45,71.47,71.25,71.25,43449.0
2024-04-12 10:20:00,71.26,71.43,71.24,71.42,26211.0,71.26,71.43,71.24,71.42,26211.0
2024-04-12 10:30:00,71.41,71.45,71.17,71.24,24946.0,71.41,71.45,71.17,71.24,24946.0
2024-04-12 10:40:00,71.23,71.26,71.14,71.15,22414.0,71.23,71.26,71.14,71.15,22414.0
2024-04-12 10:50:00,71.17,71.18,70.97,71.17,33348.0,71.17,71.18,70.97,71.17,33348.0
2024-04-12 11:00:00,71.17,71.27,71.14,71.16,40398.0,71.17,71.27,71.14,71.16,40398.0
2024-04-12 11:10:00,71.16,71.22,71.11,71.13,16443.0,71.16,71.22,71.11,71.13,16443.0
2024-04-12 11:20:00,71.13,71.18,71.08,71.18,17869.0,71.13,71.18,71.08,71.18,17869.0
2024-04-12 11:30:00,71.19,71.2,71.11,71.13,27759.0,71.19,71.2,71.11,71.13,27759.0
2024-04-12 11:40:00,71.11,71.21,71.1,71.14,21559.0,71.11,71.21,71.1,71.14,21559.0
2024-04-12 11:50:00,71.11,71.14,71.01,71.03,17442.0,71.11,71.14,71.01,71.03,17442.0
2024-04-12 12:00:00,71.03,71.04,70.9,70.9,14790.0,71.03,71.04,70.9,70.9,14790.0
2024-04-12 12:10:00,70.9,70.9,70.79,70.79,25598.0,70.9,70.9,70.79,70.79,25598.0
2024-04-12 12:20:00,70.81,70.88,70.67,70.7,35570.0,70.81,70.88,70.67,70.7,35570.0
2024-04-12 12:30:00,70.71,70.72,70.52,70.59,28501.0,70.71,70.72,70.52,70.59,28501.0
2024-04-12 12:40:00,70.6,70.62,70.52,70.56,32652.0,70.6,70.62,70.52,70.56,32652.0
2024-04-12 12:50:00,70.56,70.62,70.51,70.51,24917.0,70.56,70.62,70.51,70.51,24917.0
2024-04-12 13:00:00,70.5,70.52,70.4,70.42,25745.0,70.5,70.52,70.4,70.42,25745.0
2024-04-12 13:10:00,70.42,70.49,70.42,70.43,20815.0,70.42,70.49,70.42,70.43,20815.0
2024-04-12 13:20:00,70.44,70.51,70.36,70.43,26858.0,70.44,70.51,70.36,70.43,26858.0
2024-04-12 13:30:00,70.42,70.46,70.38,70.43,25821.0,70.42,70.46,70.38,70.43,25821.0
2024-04-12 13:40:00,70.43,70.75,70.42,70.75,22653.0,70.43,70.75,70.42,70.75,22653.0
2024-04-12 13:50:00,70.76,70.77,70.61,70.64,33976.0,70.76,70.77,70.61,70.64,33976.0
2024-04-12 14:00:00,70.63,70.86,70.57,70.81,90305.0,70.63,70.86,70.57,70.81,90305.0
2024-04-12 14:10:00,70.81,70.87,70.69,70.77,50638.0,70.81,70.87,70.69,70.77,50638.0
2024-04-12 14:20:00,70.78,70.83,70.68,70.71,42675.0,70.78,70.83,70.68,70.71,42675.0
2024-04-12 14:30:00,70.7,70.78,70.6,70.68,33037.0,70.7,70.78,70.6,70.68,33037.0
2024-04-12 14:40:00,70.68,70.74,70.62,70.68,23004.0,70.68,70.74,70.62,70.68,23004.0
2024-04-12 14:50:00,70.67,70.74,70.57,70.58,29194.0,70.67,70.74,70.57,70.58,29194.0
2024-04-12 15:00:00,70.57,70.58,70.39,70.44,36774.0,70.57,70.58,70.39,70.44,36774.0
2024-04-12 15:10:00,70.46,70.55,70.44,70.52,43852.0,70.46,70.55,70.44,70.52,43852.0
2024-04-12 15:20:00,70.52,70.54,70.41,70.42,47343.0,70.52,70.54,70.41,70.42,47343.0
2024-04-12 15:30:00,70.42,70.62,70.33,70.33,76382.0,70.42,70.62,70.33,70.33,76382.0
2024-04-12 15:40:00,70.3,70.57,70.3,70.51,95203.0,70.3,70.57,70.3,70.51,95203.0
2024-04-12 15:50:00,70.51,70.76,70.39,70.73,282279.0,70.51,70.76,70.39,70.73,282279.0
2024-04-15 09:30:00,75.73,75.73,73.3,73.7,533179.0,75.73,75.73,73.3,73.7,533179.0
2024-04-15 09:40:00,73.78,73.78,73.25,73.71,173079.0,73.78,73.78,73.25,73.71,173079.0
2024-04-15 09:50:00,73.67,73.77,73.2,73.53,141635.0,73.67,73.77,73.2,73.53,141635.0
2024-04-15 10:00:00,73.51,73.72,73.24,73.4,96072.0,73.51,73.72,73.24,73.4,96072.0
2024-04-15 10:10:00,73.31,73.52,72.98,73.48,95639.0,73.31,73.52,72.98,73.48,95639.0
2024-04-15 10:20:00,73.48,73.54,73.01,73.02,52271.0,73.48,73.54,73.01,73.02,52271.0
2024-04-15 10:30:00,73.01,73.09,72.78,72.84,82492.0,73.01,73.09,72.78,72.84,82492.0
2024-04-15 10:40:00,72.83,73.29,72.82,73.17,92339.0,72.83,73.29,72.82,73.17,92339.0
2024-04-15 10:50:00,73.17,73.18,72.94,73.03,64842.0,73.17,73.18,72.94,73.03,64842.0
2024-04-15 11:00:00,73.03,73.45,73.01,73.33,45753.0,73.03,73.45,73.01,73.33,45753.0
2024-04-15 11:10:00,73.32,73.51,73.32,73.47,83169.0,73.32,73.51,73.32,73.47,83169.0
2024-04-15 11:20:00,73.47,73.53,73.42,73.5,40737.0,73.47,73.53,73.42,73.5,40737.0
2024-04-15 11:30:00,73.49,73.74,73.49,73.73,52534.0,73.49,73.74,73.49,73.73,52534.0
2024-04-15 11:40:00,73.74,73.88,73.72,73.74,50728.0,73.74,73.88,73.72,73.74,50728.0
2024-04-15 11:50:00,73.73,73.92,73.73,73.88,59261.0,73.73,73.92,73.73,73.88,59261.0
2024-04-15 12:00:00,73.88,73.89,73.79,73.84,56517.0,73.88,73.89,73.79,73.84,56517.0
2024-04-15 12:10:00,73.84,73.97,73.8,73.85,115188.0,73.84,73.97,73.8,73.85,115188.0
2024-04-15 12:20:00,73.85,73.86,73.63,73.68,45093.0,73.85,73.86,73.63,73.68,45093.0
2024-04-15 12:30:00,73.67,73.67,73.47,73.53,46673.0,73.67,73.67,73.47,73.53,46673.0
2024-04-15 12:40:00,73.54,73.57,73.44,73.47,38005.0,73.54,73.57,73.44,73.47,38005.0
2024-04-15 12:50:00,73.47,73.5,73.27,73.41,34823.0,73.47,73.5,73.27,73.41,34823.0
2024-04-15 13:00:00,73.39,73.45,73.25,73.44,28206.0,73.39,73.45,73.25,73.44,28206.0
2024-04-15 13:10:00,73.45,73.45,73.3,73.33,34675.0,73.45,73.45,73.3,73.33,34675.0
2024-04-15 13:20:00,73.32,73.48,73.32,73.45,57468.0,73.32,73.48,73.32,73.45,57468.0
2024-04-15 13:30:00,73.45,73.51,73.27,73.5,58656.0,73.45,73.51,73.27,73.5,58656.0
2024-04-15 13:40:00,73.48,73.57,73.35,73.4,42626.0,73.48,73.57,73.35,73.4,42626.0
2024-04-15 13:50:00,73.39,73.56,73.39,73.53,48510.0,73.39,73.56,73.39,73.53,48510.0
2024-04-15 14:00:00,73.54,73.54,73.21,73.22,69666.0,73.54,73.54,73.21,73.22,69666.0
2024-04-15 14:10:00,73.22,73.23,73.0,73.03,46403.0,73.22,73.23,73.0,73.03,46403.0
2024-04-15 14:20:00,73.02,73.18,73.02,73.1,36528.0,73.02,73.18,73.02,73.1,36528.0
2024-04-15 14:30:00,73.1,73.31,73.1,73.24,43025.0,73.1,73.31,73.1,73.24,43025.0
2024-04-15 14:40:00,73.25,73.35,73.13,73.16,31158.0,73.25,73.35,73.13,73.16,31158.0
2024-04-15 14:50:00,73.16,73.26,73.11,73.26,30958.0,73.16,73.26,73.11,73.26,30958.0
2024-04-15 15:00:00,73.27,73.27,73.02,73.09,41895.0,73.27,73.27,73.02,73.09,41895.0
2024-04-15 15:10:00,73.09,73.12,72.99,73.06,52321.0,73.09,73.12,72.99,73.06,52321.0
2024-04-15 15:20:00,73.07,73.25,73.07,73.2,49302.0,73.07,73.25,73.07,73.2,49302.0
2024-04-15 15:30:00,73.2,73.3,73.03,73.08,181843.0,73.2,73.3,73.03,73.08,181843.0
2024-04-15 15:40:00,73.08,73.18,72.86,73.18,252136.0,73.08,73.18,72.86,73.18,252136.0
2024-04-15 15:50:00,73.15,73.15,72.69,72.75,518959.0,73.15,73.15,72.69,72.75,518959.0
2024-04-16 09:30:00,73.94,75.24,73.6,74.03,222809.0,73.94,75.24,73.6,74.03,222809.0
2024-04-16 09:40:00,73.76,73.76,73.11,73.16,63291.0,73.76,73.76,73.11,73.16,63291.0
2024-04-16 09:50:00,73.17,73.29,72.93,72.97,63107.0,73.17,73.29,72.93,72.97,63107.0
2024-04-16 10:00:00,72.91,72.91,72.42,72.58,72937.0,72.91,72.91,72.42,72.58,72937.0
2024-04-16 10:10:00,72.51,72.84,72.49,72.77,45279.0,72.51,72.84,72.49,72.77,45279.0
2024-04-16 10:20:00,72.75,72.78,72.33,72.37,48499.0,72.75,72.78,72.33,72.37,48499.0
2024-04-16 10:30:00,72.38,72.38,72.17,72.28,56957.0,72.38,72.38,72.17,72.28,56957.0
2024-04-16 10:40:00,72.26,72.3,71.92,71.98,82228.0,72.26,72.3,71.92,71.98,82228.0
2024-04-16 10:50:00,71.99,72.09,71.83,72.08,29505.0,71.99,72.09,71.83,72.08,29505.0
2024-04-16 11:00:00,72.09,72.22,72.01,72.01,33645.0,72.09,72.22,72.01,72.01,33645.0
2024-04-16 11:10:00,72.0,72.21,71.93,72.06,26428.0,72.0,72.21,71.93,72.06,26428.0
2024-04-16 11:20:00,72.04,72.08,71.94,71.94,17502.0,72.04,72.08,71.94,71.94,17502.0
2024-04-16 11:30:00,71.92,72.17,71.89,71.97,25735.0,71.92,72.17,71.89,71.97,25735.0
2024-04-16 11:40:00,71.95,72.23,71.94,72.09,31517.0,71.95,72.23,71.94,72.09,31517.0
2024-04-16 11:50:00,72.14,72.27,72.08,72.08,24250.0,72.14,72.27,72.08,72.08,24250.0
2024-04-16 12:00:00,72.08,72.09,71.9,72.01,19899.0,72.08,72.09,71.9,72.01,19899.0
2024-04-16 12:10:00,72.05,72.09,71.92,72.08,19252.0,72.05,72.09,71.92,72.08,19252.0
2024-04-16 12:20:00,72.07,72.33,72.06,72.32,23219.0,72.07,72.33,72.06,72.32,23219.0
2024-04-16 12:30:00,72.33,72.5,72.31,72.41,40136.0,72.33,72.5,72.31,72.41,40136.0
2024-04-16 12:40:00,72.42,72.53,72.31,72.53,23635.0,72.42,72.53,72.31,72.53,23635.0
2024-04-16 12:50:00,72.52,72.59,72.33,72.33,23572.0,72.52,72.59,72.33,72.33,23572.0
2024-04-16 13:00:00,72.33,72.33,72.14,72.26,16672.0,72.33,72.33,72.14,72.26,16672.0
2024-04-16 13:10:00,72.24,72.4,72.24,72.4,19132.0,72.24,72.4,72.24,72.4,19132.0
2024-04-16 13:20:00,72.41,72.45,72.28,72.28,25413.0,72.41,72.45,72.28,72.28,25413.0
2024-04-16 13:30:00,72.3,72.37,72.13,72.31,106070.0,72.3,72.37,72.13,72.31,106070.0
2024-04-16 13:40:00,72.3,72.44,72.07,72.07,19647.0,72.3,72.44,72.07,72.07,19647.0
2024-04-16 13:50:00,72.07,72.21,71.98,72.18,19944.0,72.07,72.21,71.98,72.18,19944.0
2024-04-16 14:00:00,72.2,72.45,72.1,72.44,12936.0,72.2,72.45,72.1,72.44,12936.0
2024-04-16 14:10:00,72.42,72.42,72.04,72.05,39054.0,72.42,72.42,72.04,72.05,39054.0
2024-04-16 14:20:00,72.06,72.15,71.91,72.01,22984.0,72.06,72.15,71.91,72.01,22984.0
2024-04-16 14:30:00,71.99,72.07,71.95,72.03,36442.0,71.99,72.07,71.95,72.03,36442.0
2024-04-16 14:40:00,72.05,72.22,72.03,72.15,19420.0,72.05,72.22,72.03,72.15,19420.0
2024-04-16 14:50:00,72.19,72.46,72.19,72.44,29638.0,72.19,72.46,72.19,72.44,29638.0
2024-04-16 15:00:00,72.42,72.47,72.29,72.29,31324.0,72.42,72.47,72.29,72.29,31324.0
2024-04-16 15:10:00,72.29,72.32,72.21,72.24,32679.0,72.29,72.32,72.21,72.24,32679.0
2024-04-16 15:20:00,72.24,72.48,72.22,72.45,30653.0,72.24,72.48,72.22,72.45,30653.0
2024-04-16 15:30:00,72.45,72.45,72.15,72.38,48766.0,72.45,72.45,72.15,72.38,48766.0
2024-04-16 15:40:00,72.38,72.46,72.32,72.42,83625.0,72.38,72.46,72.32,72.42,83625.0
2024-04-16 15:50:00,72.43,72.51,72.17,72.26,346871.0,72.43,72.51,72.17,72.26,346871.0
2024-04-17 09:30:00,72.47,72.98,72.45,72.76,40523.0,72.47,72.98,72.45,72.76,40523.0
2024-04-17 09:40:00,72.79,72.79,72.48,72.65,22206.0,72.79,72.79,72.48,72.65,22206.0
2024-04-17 09:50:00,72.64,73.23,72.62,73.08,242507.0,72.64,73.23,72.62,73.08,242507.0
2024-04-17 10:00:00,73.08,73.11,72.75,72.91,103799.0,73.08,73.11,72.75,72.91,103799.0
2024-04-17 10:10:00,72.92,72.97,72.79,72.86,34985.0,72.92,72.97,72.79,72.86,34985.0
2024-04-17 10:20:00,72.86,72.86,72.45,72.45,26699.0,72.86,72.86,72.45,72.45,26699.0
2024-04-17 10:30:00,72.45,72.65,72.4,72.46,30504.0,72.45,72.65,72.4,72.46,30504.0
2024-04-17 10:40:00,72.41,72.48,72.26,72.28,21924.0,72.41,72.48,72.26,72.28,21924.0
2024-04-17 10:50:00,72.28,72.3,72.09,72.18,22191.0,72.28,72.3,72.09,72.18,22191.0
2024-04-17 11:00:00,72.18,72.29,72.13,72.19,14132.0,72.18,72.29,72.13,72.19,14132.0
2024-04-17 11:10:00,72.19,72.21,72.02,72.13,17906.0,72.19,72.21,72.02,72.13,17906.0
2024-04-17 11:20:00,72.12,72.17,71.93,71.93,20022.0,72.12,72.17,71.93,71.93,20022.0
2024-04-17 11:30:00,71.92,72.04,71.85,71.99,22105.0,71.92,72.04,71.85,71.99,22105.0
2024-04-17 11:40:00,72.01,72.13,72.01,72.07,17032.0,72.01,72.13,72.01,72.07,17032.0
2024-04-17 11:50:00,72.09,72.2,72.04,72.2,22885.0,72.09,72.2,72.04,72.2,22885.0
2024-04-17 12:00:00,72.19,72.28,72.16,72.28,32323.0,72.19,72.28,72.16,72.28,32323.0
2024-04-17 12:10:00,72.29,72.43,72.23,72.24,11114.0,72.29,72.43,72.23,72.24,11114.0
2024-04-17 12:20:00,72.25,72.32,72.19,72.21,13066.0,72.25,72.32,72.19,72.21,13066.0
2024-04-17 12:30:00,72.19,72.19,72.04,72.12,12839.0,72.19,72.19,72.04,72.12,12839.0
2024-04-17 12:40:00,72.11,72.22,72.09,72.22,11153.0,72.11,72.22,72.09,72.22,11153.0
2024-04-17 12:50:00,72.21,72.21,72.05,72.13,17042.0,72.21,72.21,72.05,72.13,17042.0
2024-04-17 13:00:00,72.13,72.19,72.04,72.05,10596.0,72.13,72.19,72.04,72.05,10596.0
2024-04-17 13:10:00,72.04,72.22,72.03,72.17,11467.0,72.04,72.22,72.03,72.17,11467.0
2024-04-17 13:20:00,72.18,72.19,72.06,72.13,14376.0,72.18,72.19,72.06,72.13,14376.0
2024-04-17 13:30:00,72.18,72.38,72.17,72.37,30742.0,72.18,72.38,72.17,72.37,30742.0
2024-04-17 13:40:00,72.36,72.43,72.28,72.34,31306.0,72.36,72.43,72.28,72.34,31306.0
2024-04-17 13:50:00,72.36,72.4,72.23,72.39,36089.0,72.36,72.4,72.23,72.39,36089.0
2024-04-17 14:00:00,72.39,72.48,72.37,72.47,29129.0,72.39,72.48,72.37,72.47,29129.0
2024-04-17 14:10:00,72.45,72.51,72.39,72.46,26514.0,72.45,72.51,72.39,72.46,26514.0
2024-04-17 14:20:00,72.46,72.46,72.36,72.39,24161.0,72.46,72.46,72.36,72.39,24161.0
2024-04-17 14:30:00,72.39,72.45,72.3,72.41,34078.0,72.39,72.45,72.3,72.41,34078.0
2024-04-17 14:40:00,72.42,72.73,72.41,72.61,23944.0,72.42,72.73,72.41,72.61,23944.0
2024-04-17 14:50:00,72.63,72.66,72.14,72.19,62900.0,72.63,72.66,72.14,72.19,62900.0
2024-04-17 15:00:00,72.18,72.27,72.11,72.15,35962.0,72.18,72.27,72.11,72.15,35962.0
2024-04-17 15:10:00,72.15,72.24,72.1,72.18,65774.0,72.15,72.24,72.1,72.18,65774.0
2024-04-17 15:20:00,72.18,72.4,72.17,72.22,53886.0,72.18,72.4,72.17,72.22,53886.0
2024-04-17 15:30:00,72.23,72.29,72.1,72.13,68362.0,72.23,72.29,72.1,72.13,68362.0
2024-04-17 15:40:00,72.14,72.21,72.04,72.08,167045.0,72.14,72.21,72.04,72.08,167045.0
2024-04-17 15:50:00,72.08,72.14,71.92,71.99,344689.0,72.08,72.14,71.92,71.99,344689.0
2024-04-18 09:30:00,73.11,74.01,72.95,73.97,292646.0,73.11,74.01,72.95,73.97,292646.0
2024-04-18 09:40:00,73.97,73.99,73.36,73.54,93788.0,73.97,73.99,73.36,73.54,93788.0
2024-04-18 09:50:00,73.59,74.25,73.47,74.23,138361.0,73.59,74.25,73.47,74.23,138361.0
2024-04-18 10:00:00,74.23,74.6,74.14,74.53,257150.0,74.23,74.6,74.14,74.53,257150.0
2024-04-18 10:10:00,74.49,74.65,74.3,74.41,157670.0,74.49,74.65,74.3,74.41,157670.0
2024-04-18 10:20:00,74.37,74.65,74.24,74.65,92474.0,74.37,74.65,74.24,74.65,92474.0
2024-04-18 10:30:00,74.65,74.69,74.25,74.54,61899.0,74.65,74.69,74.25,74.54,61899.0
2024-04-18 10:40:00,74.51,74.52,74.09,74.12,62234.0,74.51,74.52,74.09,74.12,62234.0
2024-04-18 10:50:00,74.09,74.23,73.99,74.12,127089.0,74.09,74.23,73.99,74.12,127089.0
2024-04-18 11:00:00,74.14,74.25,73.99,74.0,51128.0,74.14,74.25,73.99,74.0,51128.0
2024-04-18 11:10:00,74.04,74.05,73.75,73.84,42487.0,74.04,74.05,73.75,73.84,42487.0
2024-04-18 11:20:00,73.84,73.95,73.8,73.81,61386.0,73.84,73.95,73.8,73.81,61386.0
2024-04-18 11:30:00,73.83,74.12,73.7,74.05,51170.0,73.83,74.12,73.7,74.05,51170.0
2024-04-18 11:40:00,74.02,74.07,73.94,73.95,48128.0,74.02,74.07,73.94,73.95,48128.0
2024-04-18 11:50:00,73.95,74.11,73.94,74.1,78461.0,73.95,74.11,73.94,74.1,78461.0
2024-04-18 12:00:00,74.08,74.16,74.04,74.08,25942.0,74.08,74.16,74.04,74.08,25942.0
2024-04-18 12:10:00,74.08,74.08,73.92,74.08,34036.0,74.08,74.08,73.92,74.08,34036.0
2024-04-18 12:20:00,74.08,74.14,74.0,74.07,43164.0,74.08,74.14,74.0,74.07,43164.0
2024-04-18 12:30:00,74.08,74.17,73.94,73.98,23652.0,74.08,74.17,73.94,73.98,23652.0
2024-04-18 12:40:00,73.98,74.0,73.77,73.8,23225.0,73.98,74.0,73.77,73.8,23225.0
2024-04-18 12:50:00,73.8,73.91,73.71,73.73,27400.0,73.8,73.91,73.71,73.73,27400.0
2024-04-18 13:00:00,73.73,73.78,73.49,73.56,466323.0,73.73,73.78,73.49,73.56,466323.0
2024-04-18 13:10:00,73.56,73.68,73.33,73.52,165945.0,73.56,73.68,73.33,73.52,165945.0
2024-04-18 13:20:00,73.52,73.57,73.42,73.56,53414.0,73.52,73.57,73.42,73.56,53414.0
2024-04-18 13:30:00,73.59,73.59,73.4,73.45,36501.0,73.59,73.59,73.4,73.45,36501.0
2024-04-18 13:40:00,73.45,73.61,73.4,73.61,60140.0,73.45,73.61,73.4,73.61,60140.0
2024-04-18 13:50:00,73.59,73.62,73.46,73.49,38727.0,73.59,73.62,73.46,73.49,38727.0
2024-04-18 14:00:00,73.48,73.5,73.26,73.31,52343.0,73.48,73.5,73.26,73.31,52343.0
2024-04-18 14:10:00,73.31,73.54,73.22,73.5,68946.0,73.31,73.54,73.22,73.5,68946.0
2024-04-18 14:20:00,73.49,73.56,73.43,73.48,55979.0,73.49,73.56,73.43,73.48,55979.0
2024-04-18 14:30:00,73.49,73.5,73.36,73.39,70325.0,73.49,73.5,73.36,73.39,70325.0
2024-04-18 14:40:00,73.4,73.51,73.4,73.5,28283.0,73.4,73.51,73.4,73.5,28283.0
2024-04-18 14:50:00,73.5,73.61,73.42,73.61,33837.0,73.5,73.61,73.42,73.61,33837.0
2024-04-18 15:00:00,73.62,73.71,73.57,73.57,36236.0,73.62,73.71,73.57,73.57,36236.0
2024-04-18 15:10:00,73.57,73.6,73.49,73.56,44727.0,73.57,73.6,73.49,73.56,44727.0
2024-04-18 15:20:00,73.56,73.7,73.52,73.63,42014.0,73.56,73.7,73.52,73.63,42014.0
2024-04-18 15:30:00,73.63,73.88,73.63,73.76,83918.0,73.63,73.88,73.63,73.76,83918.0
2024-04-18 15:40:00,73.76,73.92,73.74,73.91,119701.0,73.76,73.92,73.74,73.91,119701.0
2024-04-18 15:50:00,73.92,74.04,73.55,73.74,372223.0,73.92,74.04,73.55,73.74,372223.0
2024-04-19 09:30:00,74.29,74.32,73.66,73.74,152158.0,74.29,74.32,73.66,73.74,152158.0
2024-04-19 09:40:00,73.61,73.95,73.57,73.95,20941.0,73.61,73.95,73.57,73.95,20941.0
2024-04-19 09:50:00,73.95,74.25,73.95,74.0,43231.0,73.95,74.25,73.95,74.0,43231.0
2024-04-19 10:00:00,73.99,74.3,73.86,74.3,27637.0,73.99,74.3,73.86,74.3,27637.0
2024-04-19 10:10:00,74.27,74.31,74.07,74.09,19905.0,74.27,74.31,74.07,74.09,19905.0
2024-04-19 10:20:00,74.09,74.34,74.07,74.34,22802.0,74.09,74.34,74.07,74.34,22802.0
2024-04-19 10:30:00,74.31,74.46,74.24,74.43,18113.0,74.31,74.46,74.24,74.43,18113.0
2024-04-19 10:40:00,74.41,74.63,74.4,74.59,20924.0,74.41,74.63,74.4,74.59,20924.0
2024-04-19 10:50:00,74.59,74.72,74.52,74.54,29972.0,74.59,74.72,74.52,74.54,29972.0
2024-04-19 11:00:00,74.53,74.78,74.49,74.78,14365.0,74.53,74.78,74.49,74.78,14365.0
2024-04-19 11:10:00,74.78,74.81,74.68,74.76,37970.0,74.78,74.81,74.68,74.76,37970.0
2024-04-19 11:20:00,74.76,74.99,74.76,74.96,23709.0,74.76,74.99,74.76,74.96,23709.0
2024-04-19 11:30:00,74.95,74.99,74.81,74.96,81211.0,74.95,74.99,74.81,74.96,81211.0
2024-04-19 11:40:00,74.96,75.01,74.87,74.94,25741.0,74.96,75.01,74.87,74.94,25741.0
2024-04-19 11:50:00,74.98,75.04,74.92,74.96,11309.0,74.98,75.04,74.92,74.96,11309.0
2024-04-19 12:00:00,74.95,75.16,74.93,75.1,29616.0,74.95,75.16,74.93,75.1,29616.0
2024-04-19 12:10:00,75.12,75.12,74.88,74.89,25792.0,75.12,75.12,74.88,74.89,25792.0
2024-04-19 12:20:00,74.9,75.13,74.9,75.08,33145.0,74.9,75.13,74.9,75.08,33145.0
2024-04-19 12:30:00,75.07,75.1,74.99,75.07,20748.0,75.07,75.1,74.99,75.07,20748.0
2024-04-19 12:40:00,75.09,75.16,75.05,75.14,18862.0,75.09,75.16,75.05,75.14,18862.0
2024-04-19 12:50:00,75.14,75.26,75.13,75.17,16072.0,75.14,75.26,75.13,75.17,16072.0
2024-04-19 13:00:00,75.18,75.24,75.09,75.12,15305.0,75.18,75.24,75.09,75.12,15305.0
2024-04-19 13:10:00,75.1,75.1,74.93,75.07,20130.0,75.1,75.1,74.93,75.07,20130.0
2024-04-19 13:20:00,75.08,75.23,75.07,75.07,45593.0,75.08,75.23,75.07,75.07,45593.0
2024-04-19 13:30:00,75.06,75.21,75.06,75.2,20456.0,75.06,75.21,75.06,75.2,20456.0
2024-04-19 13:40:00,75.2,75.25,75.17,75.23,17013.0,75.2,75.25,75.17,75.23,17013.0
2024-04-19 13:50:00,75.25,75.32,75.17,75.2,23801.0,75.25,75.32,75.17,75.2,23801.0
2024-04-19 14:00:00,75.2,75.21,75.03,75.15,27087.0,75.2,75.21,75.03,75.15,27087.0
2024-04-19 14:10:00,75.16,75.2,75.1,75.17,18111.0,75.16,75.2,75.1,75.17,18111.0
2024-04-19 14:20:00,75.17,75.18,75.06,75.08,20153.0,75.17,75.18,75.06,75.08,20153.0
2024-04-19 14:30:00,75.06,75.12,75.01,75.02,19280.0,75.06,75.12,75.01,75.02,19280.0
2024-04-19 14:40:00,75.01,75.1,74.93,75.08,31709.0,75.01,75.1,74.93,75.08,31709.0
2024-04-19 14:50:00,75.08,75.13,75.0,75.13,19516.0,75.08,75.13,75.0,75.13,19516.0
2024-04-19 15:00:00,75.1,75.18,75.07,75.15,24703.0,75.1,75.18,75.07,75.15,24703.0
2024-04-19 15:10:00,75.13,75.22,75.08,75.11,28949.0,75.13,75.22,75.08,75.11,28949.0
2024-04-19 15:20:00,75.13,75.17,75.08,75.15,27699.0,75.13,75.17,75.08,75.15,27699.0
2024-04-19 15:30:00,75.15,75.35,75.15,75.29,72640.0,75.15,75.35,75.15,75.29,72640.0
2024-04-19 15:40:00,75.28,75.35,75.14,75.25,83831.0,75.28,75.35,75.14,75.25,83831.0
2024-04-19 15:50:00,75.24,75.24,75.08,75.15,258855.0,75.24,75.24,75.08,75.15,258855.0
2024-04-22 09:30:00,75.5,75.62,75.41,75.6,40955.0,75.5,75.62,75.41,75.6,40955.0
2024-04-22 09:40:00,75.6,75.6,75.29,75.39,16905.0,75.6,75.6,75.29,75.39,16905.0
2024-04-22 09:50:00,75.4,75.55,75.25,75.55,23457.0,75.4,75.55,75.25,75.55,23457.0
2024-04-22 10:00:00,75.54,75.64,75.39,75.64,31523.0,75.54,75.64,75.39,75.64,31523.0
2024-04-22 10:10:00,75.63,75.89,75.63,75.89,33679.0,75.63,75.89,75.63,75.89,33679.0
2024-04-22 10:20:00,75.89,76.21,75.88,76.09,88535.0,75.89,76.21,75.88,76.09,88535.0
2024-04-22 10:30:00,76.08,76.34,76.04,76.32,54701.0,76.08,76.34,76.04,76.32,54701.0
2024-04-22 10:40:00,76.31,76.33,76.05,76.09,58070.0,76.31,76.33,76.05,76.09,58070.0
2024-04-22 10:50:00,76.09,76.1,75.96,76.05,29637.0,76.09,76.1,75.96,76.05,29637.0
2024-04-22 11:00:00,76.02,76.15,75.97,75.97,38022.0,76.02,76.15,75.97,75.97,38022.0
2024-04-22 11:10:00,75.99,76.0,75.66,75.94,46845.0,75.99,76.0,75.66,75.94,46845.0
2024-04-22 11:20:00,75.94,75.96,75.84,75.88,21246.0,75.94,75.96,75.84,75.88,21246.0
2024-04-22 11:30:00,75.9,75.92,75.66,75.71,26972.0,75.9,75.92,75.66,75.71,26972.0
2024-04-22 11:40:00,75.71,75.76,75.66,75.74,24356.0,75.71,75.76,75.66,75.74,24356.0
2024-04-22 11:50:00,75.74,75.93,75.72,75.9,20018.0,75.74,75.93,75.72,75.9,20018.0
2024-04-22 12:00:00,75.89,76.02,75.79,76.02,24835.0,75.89,76.02,75.79,76.02,24835.0
2024-04-22 12:10:00,76.01,76.04,75.92,75.93,23404.0,76.01,76.04,75.92,75.93,23404.0
2024-04-22 12:20:00,75.92,75.95,75.82,75.84,17420.0,75.92,75.95,75.82,75.84,17420.0
2024-04-22 12:30:00,75.84,75.93,75.79,75.9,19384.0,75.84,75.93,75.79,75.9,19384.0
2024-04-22 12:40:00,75.9,75.96,75.87,75.9,13284.0,75.9,75.96,75.87,75.9,13284.0
2024-04-22 12:50:00,75.91,76.0,75.88,76.0,10939.0,75.91,76.0,75.88,76.0,10939.0
2024-04-22 13:00:00,76.01,76.02,75.96,75.96,14694.0,76.01,76.02,75.96,75.96,14694.0
2024-04-22 13:10:00,75.95,76.05,75.93,75.95,20781.0,75.95,76.05,75.93,75.95,20781.0
2024-04-22 13:20:00,75.96,76.16,75.94,76.15,16824.0,75.96,76.16,75.94,76.15,16824.0
2024-04-22 13:30:00,76.17,76.17,76.08,76.13,23502.0,76.17,76.17,76.08,76.13,23502.0
2024-04-22 13:40:00,76.14,76.16,76.11,76.14,23135.0,76.14,76.16,76.11,76.14,23135.0
2024-04-22 13:50:00,76.15,76.26,76.12,76.24,103259.0,76.15,76.26,76.12,76.24,103259.0
2024-04-22 14:00:00,76.25,76.25,76.05,76.07,37235.0,76.25,76.25,76.05,76.07,37235.0
2024-04-22 14:10:00,76.07,76.1,76.0,76.09,23759.0,76.07,76.1,76.0,76.09,23759.0
2024-04-22 14:20:00,76.1,76.16,76.08,76.13,14402.0,76.1,76.16,76.08,76.13,14402.0
2024-04-22 14:30:00,76.14,76.17,76.09,76.11,18413.0,76.14,76.17,76.09,76.11,18413.0
2024-04-22 14:40:00,76.12,76.12,75.95,76.04,20955.0,76.12,76.12,75.95,76.04,20955.0
2024-04-22 14:50:00,76.05,76.05,75.93,76.0,18394.0,76.05,76.05,75.93,76.0,18394.0
2024-04-22 15:00:00,75.98,76.01,75.89,75.96,25852.0,75.98,76.01,75.89,75.96,25852.0
2024-04-22 15:10:00,75.96,76.0,75.83,75.84,26871.0,75.96,76.0,75.83,75.84,26871.0
2024-04-22 15:20:00,75.85,75.89,75.77,75.86,46597.0,75.85,75.89,75.77,75.86,46597.0
2024-04-22 15:30:00,75.85,75.88,75.67,75.68,34546.0,75.85,75.88,75.67,75.68,34546.0
2024-04-22 15:40:00,75.69,75.78,75.64,75.72,55226.0,75.69,75.78,75.64,75.72,55226.0
2024-04-22 15:50:00,75.71,75.78,75.52,75.59,217610.0,75.71,75.78,75.52,75.59,217610.0
2024-04-23 09:30:00,75.87,75.96,75.49,75.82,34872.0,75.87,75.96,75.49,75.82,34872.0
2024-04-23 09:40:00,75.78,75.9,75.49,75.63,41596.0,75.78,75.9,75.49,75.63,41596.0
2024-04-23 09:50:00,75.63,75.98,75.63,75.94,13321.0,75.63,75.98,75.63,75.94,13321.0
2024-04-23 10:00:00,75.98,76.26,75.97,76.0,24019.0,75.98,76.26,75.97,76.0,24019.0
2024-04-23 10:10:00,75.98,76.01,75.8,75.97,17641.0,75.98,76.01,75.8,75.97,17641.0
2024-04-23 10:20:00,75.96,76.04,75.89,76.0,19463.0,75.96,76.04,75.89,76.0,19463.0
2024-04-23 10:30:00,75.99,76.14,75.97,76.09,17386.0,75.99,76.14,75.97,76.09,17386.0
2024-04-23 10:40:00,76.07,76.21,76.02,76.15,16712.0,76.07,76.21,76.02,76.15,16712.0
2024-04-23 10:50:00,76.18,76.44,76.16,76.38,31871.0,76.18,76.44,76.16,76.38,31871.0
2024-04-23 11:00:00,76.38,76.39,76.19,76.2,22533.0,76.38,76.39,76.19,76.2,22533.0
2024-04-23 11:10:00,76.2,76.27,76.1,76.2,20770.0,76.2,76.27,76.1,76.2,20770.0
2024-04-23 11:20:00,76.18,76.21,76.07,76.18,18722.0,76.18,76.21,76.07,76.18,18722.0
2024-04-23 11:30:00,76.18,76.18,76.0,76.03,11628.0,76.18,76.18,76.0,76.03,11628.0
2024-04-23 11:40:00,76.03,76.11,75.99,76.11,15226.0,76.03,76.11,75.99,76.11,15226.0
2024-04-23 11:50:00,76.12,76.25,76.09,76.17,30133.0,76.12,76.25,76.09,76.17,30133.0
2024-04-23 12:00:00,76.18,76.23,76.05,76.23,16539.0,76.18,76.23,76.05,76.23,16539.0
2024-04-23 12:10:00,76.23,76.28,76.18,76.2,16175.0,76.23,76.28,76.18,76.2,16175.0
2024-04-23 12:20:00,76.21,76.31,76.2,76.24,13285.0,76.21,76.31,76.2,76.24,13285.0
2024-04-23 12:30:00,76.22,76.33,76.21,76.33,15708.0,76.22,76.33,76.21,76.33,15708.0
2024-04-23 12:40:00,76.34,76.35,76.28,76.28,15432.0,76.34,76.35,76.28,76.28,15432.0
2024-04-23 12:50:00,76.29,76.29,76.19,76.21,24010.0,76.29,76.29,76.19,76.21,24010.0
2024-04-23 13:00:00,76.2,76.29,76.16,76.26,12057.0,76.2,76.29,76.16,76.26,12057.0
2024-04-23 13:10:00,76.26,76.29,76.13,76.14,11085.0,76.26,76.29,76.13,76.14,11085.0
2024-04-23 13:20:00,76.14,76.14,76.07,76.11,10011.0,76.14,76.14,76.07,76.11,10011.0
2024-04-23 13:30:00,76.1,76.16,76.07,76.14,8548.0,76.1,76.16,76.07,76.14,8548.0
2024-04-23 13:40:00,76.15,76.18,76.05,76.11,13341.0,76.15,76.18,76.05,76.11,13341.0
2024-04-23 13:50:00,76.12,76.14,76.08,76.09,15211.0,76.12,76.14,76.08,76.09,15211.0
2024-04-23 14:00:00,76.07,76.1,75.97,75.98,12961.0,76.07,76.1,75.97,75.98,12961.0
2024-04-23 14:10:00,75.97,76.01,75.95,75.98,18197.0,75.97,76.01,75.95,75.98,18197.0
2024-04-23 14:20:00,75.99,76.0,75.86,75.89,11976.0,75.99,76.0,75.86,75.89,11976.0
2024-04-23 14:30:00,75.88,75.94,75.85,75.86,17884.0,75.88,75.94,75.85,75.86,17884.0
2024-04-23 14:40:00,75.87,75.9,75.68,75.7,20133.0,75.87,75.9,75.68,75.7,20133.0
2024-04-23 14:50:00,75.7,75.86,75.7,75.86,17611.0,75.7,75.86,75.7,75.86,17611.0
2024-04-23 15:00:00,75.87,75.87,75.76,75.76,11109.0,75.87,75.87,75.76,75.76,11109.0
2024-04-23 15:10:00,75.76,75.77,75.68,75.76,16796.0,75.76,75.77,75.68,75.76,16796.0
2024-04-23 15:20:00,75.75,75.79,75.69,75.75,33549.0,75.75,75.79,75.69,75.75,33549.0
2024-04-23 15:30:00,75.75,75.81,75.71,75.8,20399.0,75.75,75.81,75.71,75.8,20399.0
2024-04-23 15:40:00,75.8,75.83,75.73,75.79,32131.0,75.8,75.83,75.73,75.79,32131.0
2024-04-23 15:50:00,75.8,75.95,75.78,75.85,133410.0,75.8,75.95,75.78,75.85,133410.0
2024-04-24 09:30:00,76.02,76.02,75.36,75.77,63805.0,76.02,76.02,75.36,75.77,63805.0
2024-04-24 09:40:00,75.81,76.12,75.69,75.77,54735.0,75.81,76.12,75.69,75.77,54735.0
2024-04-24 09:50:00,75.86,75.97,75.72,75.84,59837.0,75.86,75.97,75.72,75.84,59837.0
2024-04-24 10:00:00,75.84,75.87,75.72,75.76,28804.0,75.84,75.87,75.72,75.76,28804.0
2024-04-24 10:10:00,75.76,75.82,75.53,75.68,18038.0,75.76,75.82,75.53,75.68,18038.0
2024-04-24 10:20:00,75.7,75.74,75.44,75.47,17568.0,75.7,75.74,75.44,75.47,17568.0
2024-04-24 10:30:00,75.44,75.61,75.38,75.61,16973.0,75.44,75.61,75.38,75.61,16973.0
2024-04-24 10:40:00,75.62,75.66,75.43,75.47,37518.0,75.62,75.66,75.43,75.47,37518.0
2024-04-24 10:50:00,75.47,75.61,75.47,75.49,56079.0,75.47,75.61,75.47,75.49,56079.0
2024-04-24 11:00:00,75.5,75.58,75.49,75.55,12893.0,75.5,75.58,75.49,75.55,12893.0
2024-04-24 11:10:00,75.56,75.59,75.44,75.51,9743.0,75.56,75.59,75.44,75.51,9743.0
2024-04-24 11:20:00,75.52,75.7,75.51,75.69,16426.0,75.52,75.7,75.51,75.69,16426.0
2024-04-24 11:30:00,75.71,75.87,75.67,75.82,23587.0,75.71,75.87,75.67,75.82,23587.0
2024-04-24 11:40:00,75.82,75.83,75.67,75.7,22885.0,75.82,75.83,75.67,75.7,22885.0
2024-04-24 11:50:00,75.71,75.8,75.69,75.74,20185.0,75.71,75.8,75.69,75.74,20185.0
2024-04-24 12:00:00,75.73,75.77,75.66,75.72,20319.0,75.73,75.77,75.66,75.72,20319.0
2024-04-24 12:10:00,75.71,75.77,75.71,75.77,9452.0,75.71,75.77,75.71,75.77,9452.0
2024-04-24 12:20:00,75.77,75.77,75.56,75.59,9578.0,75.77,75.77,75.56,75.59,9578.0
2024-04-24 12:30:00,75.58,75.58,75.5,75.57,16035.0,75.58,75.58,75.5,75.57,16035.0
2024-04-24 12:40:00,75.58,75.62,75.57,75.61,8703.0,75.58,75.62,75.57,75.61,8703.0
2024-04-24 12:50:00,75.61,75.73,75.6,75.73,12664.0,75.61,75.73,75.6,75.73,12664.0
2024-04-24 13:00:00,75.72,75.88,75.71,75.86,12452.0,75.72,75.88,75.71,75.86,12452.0
2024-04-24 13:10:00,75.86,75.92,75.84,75.87,9301.0,75.86,75.92,75.84,75.87,9301.0
2024-04-24 13:20:00,75.85,75.92,75.85,75.88,19269.0,75.85,75.92,75.85,75.88,19269.0
2024-04-24 13:30:00,75.87,76.05,75.87,76.02,37931.0,75.87,76.05,75.87,76.02,37931.0
2024-04-24 13:40:00,76.03,76.14,76.03,76.11,10373.0,76.03,76.14,76.03,76.11,10373.0
2024-04-24 13:50:00,76.11,76.19,76.03,76.16,12203.0,76.11,76.19,76.03,76.16,12203.0
2024-04-24 14:00:00,76.15,76.2,76.03,76.05,22294.0,76.15,76.2,76.03,76.05,22294.0
2024-04-24 14:10:00,76.06,76.09,75.96,76.03,24961.0,76.06,76.09,75.96,76.03,24961.0
2024-04-24 14:20:00,76.02,76.06,75.95,76.0,35308.0,76.02,76.06,75.95,76.0,35308.0
2024-04-24 14:30:00,76.0,76.02,75.93,75.98,21201.0,76.0,76.02,75.93,75.98,21201.0
2024-04-24 14:40:00,75.97,76.1,75.97,76.06,12448.0,75.97,76.1,75.97,76.06,12448.0
2024-04-24 14:50:00,76.06,76.06,75.99,76.0,12267.0,76.06,76.06,75.99,76.0,12267.0
2024-04-24 15:00:00,75.99,75.99,75.92,75.92,14882.0,75.99,75.99,75.92,75.92,14882.0
2024-04-24 15:10:00,75.92,76.06,75.88,76.0,26277.0,75.92,76.06,75.88,76.0,26277.0
2024-04-24 15:20:00,76.01,76.15,75.96,76.14,43067.0,76.01,76.15,75.96,76.14,43067.0
2024-04-24 15:30:00,76.12,76.18,76.07,76.11,31839.0,76.12,76.18,76.07,76.11,31839.0
2024-04-24 15:40:00,76.13,76.25,76.12,76.23,44203.0,76.13,76.25,76.12,76.23,44203.0
2024-04-24 15:50:00,76.24,76.36,76.14,76.19,238221.0,76.24,76.36,76.14,76.19,238221.0
2024-04-25 09:30:00,76.06,76.32,74.86,75.41,59348.0,76.06,76.32,74.86,75.41,59348.0
2024-04-25 09:40:00,75.38,75.58,75.11,75.35,118786.0,75.38,75.58,75.11,75.35,118786.0
2024-04-25 09:50:00,75.35,75.62,75.23,75.54,36687.0,75.35,75.62,75.23,75.54,36687.0
2024-04-25 10:00:00,75.48,75.82,75.4,75.66,110041.0,75.48,75.82,75.4,75.66,110041.0
2024-04-25 10:10:00,75.64,75.77,75.48,75.77,36437.0,75.64,75.77,75.48,75.77,36437.0
2024-04-25 10:20:00,75.75,75.99,75.71,75.96,27349.0,75.75,75.99,75.71,75.96,27349.0
2024-04-25 10:30:00,76.0,76.05,75.75,75.76,31965.0,76.0,76.05,75.75,75.76,31965.0
2024-04-25 10:40:00,75.76,75.83,75.62,75.65,97871.0,75.76,75.83,75.62,75.65,97871.0
2024-04-25 10:50:00,75.66,75.96,75.61,75.87,56122.0,75.66,75.96,75.61,75.87,56122.0
2024-04-25 11:00:00,75.86,75.95,75.82,75.86,17629.0,75.86,75.95,75.82,75.86,17629.0
2024-04-25 11:10:00,75.86,76.08,75.83,76.05,34040.0,75.86,76.08,75.83,76.05,34040.0
2024-04-25 11:20:00,76.06,76.21,75.97,76.13,21264.0,76.06,76.21,75.97,76.13,21264.0
2024-04-25 11:30:00,76.16,76.24,76.1,76.17,24664.0,76.16,76.24,76.1,76.17,24664.0
2024-04-25 11:40:00,76.16,76.24,76.11,76.19,25346.0,76.16,76.24,76.11,76.19,25346.0
2024-04-25 11:50:00,76.19,76.19,76.04,76.15,45139.0,76.19,76.19,76.04,76.15,45139.0
2024-04-25 12:00:00,76.14,76.24,76.07,76.14,87504.0,76.14,76.24,76.07,76.14,87504.0
2024-04-25 12:10:00,76.16,76.18,75.96,76.05,36117.0,76.16,76.18,75.96,76.05,36117.0
2024-04-25 12:20:00,76.04,76.23,76.01,76.18,46399.0,76.04,76.23,76.01,76.18,46399.0
2024-04-25 12:30:00,76.17,76.19,76.0,76.05,82817.0,76.17,76.19,76.0,76.05,82817.0
2024-04-25 12:40:00,76.06,76.07,75.81,75.86,30462.0,76.06,76.07,75.81,75.86,30462.0
2024-04-25 12:50:00,75.86,76.0,75.85,75.9,23404.0,75.86,76.0,75.85,75.9,23404.0
2024-04-25 13:00:00,75.89,75.92,75.68,75.69,21615.0,75.89,75.92,75.68,75.69,21615.0
2024-04-25 13:10:00,75.7,75.83,75.54,75.54,94883.0,75.7,75.83,75.54,75.54,94883.0
2024-04-25 13:20:00,75.54,75.67,75.53,75.66,20538.0,75.54,75.67,75.53,75.66,20538.0
2024-04-25 13:30:00,75.64,75.64,75.4,75.59,34036.0,75.64,75.64,75.4,75.59,34036.0
2024-04-25 13:40:00,75.61,75.74,75.56,75.72,21293.0,75.61,75.74,75.56,75.72,21293.0
2024-04-25 13:50:00,75.74,75.81,75.71,75.78,26315.0,75.74,75.81,75.71,75.78,26315.0
2024-04-25 14:00:00,75.8,75.82,75.73,75.74,28702.0,75.8,75.82,75.73,75.74,28702.0
2024-04-25 14:10:00,75.75,75.8,75.63,75.64,26085.0,75.75,75.8,75.63,75.64,26085.0
2024-04-25 14:20:00,75.63,75.66,75.47,75.48,22690.0,75.63,75.66,75.47,75.48,22690.0
2024-04-25 14:30:00,75.47,75.53,75.46,75.46,51594.0,75.47,75.53,75.46,75.46,51594.0
2024-04-25 14:40:00,75.46,75.6,75.26,75.28,125563.0,75.46,75.6,75.26,75.28,125563.0
2024-04-25 14:50:00,75.31,75.44,75.28,75.4,82430.0,75.31,75.44,75.28,75.4,82430.0
2024-04-25 15:00:00,75.4,75.66,75.4,75.62,210349.0,75.4,75.66,75.4,75.62,210349.0
2024-04-25 15:10:00,75.64,75.67,75.53,75.59,103181.0,75.64,75.67,75.53,75.59,103181.0
2024-04-25 15:20:00,75.59,75.69,75.52,75.57,124644.0,75.59,75.69,75.52,75.57,124644.0
2024-04-25 15:30:00,75.57,75.57,75.43,75.48,65863.0,75.57,75.57,75.43,75.48,65863.0
2024-04-25 15:40:00,75.48,75.49,75.31,75.46,76199.0,75.48,75.49,75.31,75.46,76199.0
2024-04-25 15:50:00,75.47,75.72,75.43,75.68,261174.0,75.47,75.72,75.43,75.68,261174.0
2024-04-26 09:30:00,73.96,73.96,71.59,71.94,315371.0,73.96,73.96,71.59,71.94,315371.0
2024-04-26 09:40:00,71.94,72.49,71.25,72.25,419780.0,71.94,72.49,71.25,72.25,419780.0
2024-04-26 09:50:00,72.29,72.7,71.78,71.8,523644.0,72.29,72.7,71.78,71.8,523644.0
2024-04-26 10:00:00,71.88,72.79,71.78,72.54,113488.0,71.88,72.79,71.78,72.54,113488.0
2024-04-26 10:10:00,72.54,72.65,71.89,72.03,153667.0,72.54,72.65,71.89,72.03,153667.0
2024-04-26 10:20:00,72.01,72.37,71.63,72.24,157645.0,72.01,72.37,71.63,72.24,157645.0
2024-04-26 10:30:00,72.3,72.5,72.13,72.35,69478.0,72.3,72.5,72.13,72.35,69478.0
2024-04-26 10:40:00,72.39,72.41,72.0,72.26,103658.0,72.39,72.41,72.0,72.26,103658.0
2024-04-26 10:50:00,72.26,72.92,72.25,72.86,69713.0,72.26,72.92,72.25,72.86,69713.0
2024-04-26 11:00:00,72.88,73.17,72.68,72.73,46927.0,72.88,73.17,72.68,72.73,46927.0
2024-04-26 11:10:00,72.74,72.82,72.56,72.65,35270.0,72.74,72.82,72.56,72.65,35270.0
2024-04-26 11:20:00,72.65,72.69,72.41,72.48,47245.0,72.65,72.69,72.41,72.48,47245.0
2024-04-26 11:30:00,72.48,72.66,72.47,72.64,54717.0,72.48,72.66,72.47,72.64,54717.0
2024-04-26 11:40:00,72.64,72.87,72.62,72.77,63324.0,72.64,72.87,72.62,72.77,63324.0
2024-04-26 11:50:00,72.78,73.18,72.72,73.18,40592.0,72.78,73.18,72.72,73.18,40592.0
2024-04-26 12:00:00,73.18,73.18,72.81,73.18,45027.0,73.18,73.18,72.81,73.18,45027.0
2024-04-26 12:10:00,73.16,73.39,73.08,73.38,35236.0,73.16,73.39,73.08,73.38,35236.0
2024-04-26 12:20:00,73.39,73.52,73.28,73.3,47975.0,73.39,73.52,73.28,73.3,47975.0
2024-04-26 12:30:00,73.3,73.38,73.18,73.37,42294.0,73.3,73.38,73.18,73.37,42294.0
2024-04-26 12:40:00,73.38,73.55,73.32,73.45,39144.0,73.38,73.55,73.32,73.45,39144.0
2024-04-26 12:50:00,73.44,73.55,73.29,73.47,72824.0,73.44,73.55,73.29,73.47,72824.0
2024-04-26 13:00:00,73.47,73.83,73.46,73.83,90657.0,73.47,73.83,73.46,73.83,90657.0
2024-04-26 13:10:00,73.81,73.9,73.7,73.9,46029.0,73.81,73.9,73.7,73.9,46029.0
2024-04-26 13:20:00,73.9,74.4,73.87,74.4,228981.0,73.9,74.4,73.87,74.4,228981.0
2024-04-26 13:30:00,74.4,74.69,74.3,74.63,100885.0,74.4,74.69,74.3,74.63,100885.0
2024-04-26 13:40:00,74.65,74.69,74.47,74.64,56342.0,74.65,74.69,74.47,74.64,56342.0
2024-04-26 13:50:00,74.63,74.77,74.56,74.77,67805.0,74.63,74.77,74.56,74.77,67805.0
2024-04-26 14:00:00,74.76,74.97,74.61,74.83,143850.0,74.76,74.97,74.61,74.83,143850.0
2024-04-26 14:10:00,74.84,74.96,74.63,74.64,66731.0,74.84,74.96,74.63,74.64,66731.0
2024-04-26 14:20:00,74.65,74.81,74.44,74.47,118731.0,74.65,74.81,74.44,74.47,118731.0
2024-04-26 14:30:00,74.46,74.57,74.41,74.48,50881.0,74.46,74.57,74.41,74.48,50881.0
2024-04-26 14:40:00,74.47,74.47,74.23,74.38,36797.0,74.47,74.47,74.23,74.38,36797.0
2024-04-26 14:50:00,74.36,74.52,74.28,74.48,90697.0,74.36,74.52,74.28,74.48,90697.0
2024-04-26 15:00:00,74.48,74.48,74.02,74.24,156923.0,74.48,74.48,74.02,74.24,156923.0
2024-04-26 15:10:00,74.25,74.41,74.23,74.38,110920.0,74.25,74.41,74.23,74.38,110920.0
2024-04-26 15:20:00,74.39,74.43,74.31,74.39,89946.0,74.39,74.43,74.31,74.39,89946.0
2024-04-26 15:30:00,74.38,74.42,74.29,74.31,114328.0,74.38,74.42,74.29,74.31,114328.0
2024-04-26 15:40:00,74.32,74.36,74.0,74.0,102270.0,74.32,74.36,74.0,74.0,102270.0
2024-04-26 15:50:00,74.0,74.18,73.96,73.98,436224.0,74.0,74.18,73.96,73.98,436224.0
2024-04-29 09:30:00,74.34,74.99,74.26,74.44,104582.0,74.34,74.99,74.26,74.44,104582.0
2024-04-29 09:40:00,74.47,74.51,73.6,73.6,63546.0,74.47,74.51,73.6,73.6,63546.0
2024-04-29 09:50:00,73.61,73.67,73.24,73.36,75728.0,73.61,73.67,73.24,73.36,75728.0
2024-04-29 10:00:00,73.34,73.9,73.31,73.72,180637.0,73.34,73.9,73.31,73.72,180637.0
2024-04-29 10:10:00,73.73,74.07,73.73,73.88,111897.0,73.73,74.07,73.73,73.88,111897.0
2024-04-29 10:20:00,73.9,74.12,73.81,73.88,138214.0,73.9,74.12,73.81,73.88,138214.0
2024-04-29 10:30:00,73.89,74.09,73.86,74.03,119250.0,73.89,74.09,73.86,74.03,119250.0
2024-04-29 10:40:00,74.03,74.07,73.79,73.9,113995.0,74.03,74.07,73.79,73.9,113995.0
2024-04-29 10:50:00,73.89,74.09,73.79,74.06,38469.0,73.89,74.09,73.79,74.06,38469.0
2024-04-29 11:00:00,74.06,74.16,73.89,74.16,47241.0,74.06,74.16,73.89,74.16,47241.0
2024-04-29 11:10:00,74.17,74.19,74.01,74.03,55429.0,74.17,74.19,74.01,74.03,55429.0
2024-04-29 11:20:00,74.03,74.09,73.84,73.84,77488.0,74.03,74.09,73.84,73.84,77488.0
2024-04-29 11:30:00,73.84,74.04,73.78,73.97,98825.0,73.84,74.04,73.78,73.97,98825.0
2024-04-29 11:40:00,73.97,74.22,73.93,74.22,31555.0,73.97,74.22,73.93,74.22,31555.0
2024-04-29 11:50:00,74.23,74.4,74.21,74.39,50578.0,74.23,74.4,74.21,74.39,50578.0
2024-04-29 12:00:00,74.38,74.5,74.34,74.48,57293.0,74.38,74.5,74.34,74.48,57293.0
2024-04-29 12:10:00,74.48,74.52,74.31,74.41,46851.0,74.48,74.52,74.31,74.41,46851.0
2024-04-29 12:20:00,74.41,74.48,74.32,74.47,56550.0,74.41,74.48,74.32,74.47,56550.0
2024-04-29 12:30:00,74.46,74.55,74.45,74.48,47997.0,74.46,74.55,74.45,74.48,47997.0
2024-04-29 12:40:00,74.48,74.53,74.28,74.32,44687.0,74.48,74.53,74.28,74.32,44687.0
2024-04-29 12:50:00,74.31,74.32,74.09,74.14,50184.0,74.31,74.32,74.09,74.14,50184.0
2024-04-29 13:00:00,74.13,74.15,73.95,73.95,45774.0,74.13,74.15,73.95,73.95,45774.0
2024-04-29 13:10:00,73.96,73.97,73.86,73.86,45398.0,73.96,73.97,73.86,73.86,45398.0
2024-04-29 13:20:00,73.87,74.01,73.87,73.99,37607.0,73.87,74.01,73.87,73.99,37607.0
2024-04-29 13:30:00,74.0,74.02,73.94,73.94,29617.0,74.0,74.02,73.94,73.94,29617.0
2024-04-29 13:40:00,73.94,74.01,73.88,74.01,75440.0,73.94,74.01,73.88,74.01,75440.0
2024-04-29 13:50:00,74.0,74.04,73.81,73.88,83473.0,74.0,74.04,73.81,73.88,83473.0
2024-04-29 14:00:00,73.88,73.92,73.77,73.84,35441.0,73.88,73.92,73.77,73.84,35441.0
2024-04-29 14:10:00,73.84,73.92,73.83,73.89,104411.0,73.84,73.92,73.83,73.89,104411.0
2024-04-29 14:20:00,73.89,73.91,73.8,73.89,62429.0,73.89,73.91,73.8,73.89,62429.0
2024-04-29 14:30:00,73.88,73.92,73.8,73.89,64159.0,73.88,73.92,73.8,73.89,64159.0
2024-04-29 14:40:00,73.89,73.98,73.85,73.89,50432.0,73.89,73.98,73.85,73.89,50432.0
2024-04-29 14:50:00,73.91,74.02,73.89,74.0,70074.0,73.91,74.02,73.89,74.0,70074.0
2024-04-29 15:00:00,74.0,74.0,73.86,73.92,58229.0,74.0,74.0,73.86,73.92,58229.0
2024-04-29 15:10:00,73.92,73.97,73.92,73.96,45329.0,73.92,73.97,73.92,73.96,45329.0
2024-04-29 15:20:00,73.96,73.97,73.74,73.78,88367.0,73.96,73.97,73.74,73.78,88367.0
2024-04-29 15:30:00,73.78,73.81,73.69,73.7,103306.0,73.78,73.81,73.69,73.7,103306.0
2024-04-29 15:40:00,73.68,73.83,73.68,73.71,173614.0,73.68,73.83,73.68,73.71,173614.0
2024-04-29 15:50:00,73.72,73.85,73.68,73.82,406034.0,73.72,73.85,73.68,73.82,406034.0
2024-04-30 09:30:00,73.65,73.8,73.19,73.51,50334.0,73.65,73.8,73.19,73.51,50334.0
2024-04-30 09:40:00,73.56,73.7,73.35,73.57,47309.0,73.56,73.7,73.35,73.57,47309.0
2024-04-30 09:50:00,73.56,73.57,72.91,72.97,39303.0,73.56,73.57,72.91,72.97,39303.0
2024-04-30 10:00:00,72.97,73.16,72.88,73.11,303843.0,72.97,73.16,72.88,73.11,303843.0
2024-04-30 10:10:00,73.11,73.25,73.05,73.25,36318.0,73.11,73.25,73.05,73.25,36318.0
2024-04-30 10:20:00,73.26,73.27,73.09,73.13,48851.0,73.26,73.27,73.09,73.13,48851.0
2024-04-30 10:30:00,73.15,73.2,73.0,73.09,99833.0,73.15,73.2,73.0,73.09,99833.0
2024-04-30 10:40:00,73.11,73.35,73.1,73.2,49965.0,73.11,73.35,73.1,73.2,49965.0
2024-04-30 10:50:00,73.21,73.55,73.21,73.53,149067.0,73.21,73.55,73.21,73.53,149067.0
2024-04-30 11:00:00,73.51,73.6,73.35,73.36,60601.0,73.51,73.6,73.35,73.36,60601.0
2024-04-30 11:10:00,73.35,73.35,73.03,73.16,44514.0,73.35,73.35,73.03,73.16,44514.0
2024-04-30 11:20:00,73.15,73.21,73.08,73.12,38388.0,73.15,73.21,73.08,73.12,38388.0
2024-04-30 11:30:00,73.12,73.12,72.97,73.09,45566.0,73.12,73.12,72.97,73.09,45566.0
2024-04-30 11:40:00,73.1,73.23,73.09,73.18,27482.0,73.1,73.23,73.09,73.18,27482.0
2024-04-30 11:50:00,73.19,73.3,73.14,73.28,39642.0,73.19,73.3,73.14,73.28,39642.0
2024-04-30 12:00:00,73.27,73.41,73.17,73.4,37264.0,73.27,73.41,73.17,73.4,37264.0
2024-04-30 12:10:00,73.39,73.46,73.34,73.39,38698.0,73.39,73.46,73.34,73.39,38698.0
2024-04-30 12:20:00,73.42,73.47,73.38,73.47,43428.0,73.42,73.47,73.38,73.47,43428.0
2024-04-30 12:30:00,73.45,73.47,73.32,73.34,43899.0,73.45,73.47,73.32,73.34,43899.0
2024-04-30 12:40:00,73.34,73.45,73.3,73.44,22874.0,73.34,73.45,73.3,73.44,22874.0
2024-04-30 12:50:00,73.45,73.53,73.4,73.49,30479.0,73.45,73.53,73.4,73.49,30479.0
2024-04-30 13:00:00,73.49,73.5,73.37,73.48,27834.0,73.49,73.5,73.37,73.48,27834.0
2024-04-30 13:10:00,73.49,73.59,73.49,73.53,34257.0,73.49,73.59,73.49,73.53,34257.0
2024-04-30 13:20:00,73.52,73.55,73.47,73.48,25529.0,73.52,73.55,73.47,73.48,25529.0
2024-04-30 13:30:00,73.49,73.54,73.44,73.51,44669.0,73.49,73.54,73.44,73.51,44669.0
2024-04-30 13:40:00,73.53,73.59,73.47,73.58,24107.0,73.53,73.59,73.47,73.58,24107.0
2024-04-30 13:50:00,73.56,73.63,73.5,73.56,39165.0,73.56,73.63,73.5,73.56,39165.0
2024-04-30 14:00:00,73.55,73.58,73.48,73.56,100884.0,73.55,73.58,73.48,73.56,100884.0
2024-04-30 14:10:00,73.56,73.6,73.5,73.5,37403.0,73.56,73.6,73.5,73.5,37403.0
2024-04-30 14:20:00,73.51,73.52,73.4,73.42,30373.0,73.51,73.52,73.4,73.42,30373.0
2024-04-30 14:30:00,73.41,73.45,73.37,73.41,29764.0,73.41,73.45,73.37,73.41,29764.0
2024-04-30 14:40:00,73.4,73.45,73.36,73.38,40297.0,73.4,73.45,73.36,73.38,40297.0
2024-04-30 14:50:00,73.37,73.46,73.32,73.45,43142.0,73.37,73.46,73.32,73.45,43142.0
2024-04-30 15:00:00,73.44,73.49,73.41,73.44,37836.0,73.44,73.49,73.41,73.44,37836.0
2024-04-30 15:10:00,73.44,73.48,73.42,73.47,68396.0,73.44,73.48,73.42,73.47,68396.0
2024-04-30 15:20:00,73.47,73.51,73.45,73.46,66640.0,73.47,73.51,73.45,73.46,66640.0
2024-04-30 15:30:00,73.46,73.47,73.22,73.3,98071.0,73.46,73.47,73.22,73.3,98071.0
2024-04-30 15:40:00,73.29,73.41,73.28,73.36,165418.0,73.29,73.41,73.28,73.36,165418.0
2024-04-30 15:50:00,73.35,73.35,72.95,73.06,378141.0,73.35,73.35,72.95,73.06,378141.0
2024-05-01 09:30:00,72.31,72.94,70.06,72.88,199847.0,72.31,72.94,70.06,72.88,199847.0
2024-05-01 09:40:00,72.88,73.31,72.76,73.12,111862.0,72.88,73.31,72.76,73.12,111862.0
2024-05-01 09:50:00,73.08,73.58,73.02,73.55,144827.0,73.08,73.58,73.02,73.55,144827.0
2024-05-01 10:00:00,73.55,73.55,72.96,73.22,81231.0,73.55,73.55,72.96,73.22,81231.0
2024-05-01 10:10:00,73.21,73.34,73.14,73.18,116081.0,73.21,73.34,73.14,73.18,116081.0
2024-05-01 10:20:00,73.17,73.42,73.07,73.39,53146.0,73.17,73.42,73.07,73.39,53146.0
2024-05-01 10:30:00,73.36,73.37,73.11,73.16,54549.0,73.36,73.37,73.11,73.16,54549.0
2024-05-01 10:40:00,73.16,73.24,72.99,73.08,42529.0,73.16,73.24,72.99,73.08,42529.0
2024-05-01 10:50:00,73.01,73.15,72.94,72.97,26232.0,73.01,73.15,72.94,72.97,26232.0
2024-05-01 11:00:00,72.96,73.3,72.96,73.23,45206.0,72.96,73.3,72.96,73.23,45206.0
2024-05-01 11:10:00,73.24,73.32,73.03,73.16,27502.0,73.24,73.32,73.03,73.16,27502.0
2024-05-01 11:20:00,73.15,73.29,73.06,73.28,46418.0,73.15,73.29,73.06,73.28,46418.0
2024-05-01 11:30:00,73.29,73.36,73.09,73.13,71361.0,73.29,73.36,73.09,73.13,71361.0
2024-05-01 11:40:00,73.14,73.25,73.06,73.13,56645.0,73.14,73.25,73.06,73.13,56645.0
2024-05-01 11:50:00,73.13,73.22,73.12,73.15,45893.0,73.13,73.22,73.12,73.15,45893.0
2024-05-01 12:00:00,73.14,73.3,73.12,73.26,34543.0,73.14,73.3,73.12,73.26,34543.0
2024-05-01 12:10:00,73.26,73.34,73.16,73.2,34073.0,73.26,73.34,73.16,73.2,34073.0
2024-05-01 12:20:00,73.2,73.21,73.03,73.07,20200.0,73.2,73.21,73.03,73.07,20200.0
2024-05-01 12:30:00,73.07,73.19,73.04,73.12,48967.0,73.07,73.19,73.04,73.12,48967.0
2024-05-01 12:40:00,73.12,73.15,73.01,73.07,33172.0,73.12,73.15,73.01,73.07,33172.0
2024-05-01 12:50:00,73.07,73.12,72.99,73.09,40698.0,73.07,73.12,72.99,73.09,40698.0
2024-05-01 13:00:00,73.1,73.11,73.04,73.11,24590.0,73.1,73.11,73.04,73.11,24590.0
2024-05-01 13:10:00,73.11,73.25,73.1,73.24,30636.0,73.11,73.25,73.1,73.24,30636.0
2024-05-01 13:20:00,73.24,73.29,73.19,73.19,107563.0,73.24,73.29,73.19,73.19,107563.0
2024-05-01 13:30:00,73.19,73.29,73.08,73.15,28255.0,73.19,73.29,73.08,73.15,28255.0
2024-05-01 13:40:00,73.16,73.19,73.08,73.15,40409.0,73.16,73.19,73.08,73.15,40409.0
2024-05-01 13:50:00,73.13,73.21,73.1,73.17,119541.0,73.13,73.21,73.1,73.17,119541.0
2024-05-01 14:00:00,73.18,73.25,73.07,73.13,89604.0,73.18,73.25,73.07,73.13,89604.0
2024-05-01 14:10:00,73.14,73.17,72.89,72.94,49297.0,73.14,73.17,72.89,72.94,49297.0
2024-05-01 14:20:00,72.94,72.97,72.89,72.91,29768.0,72.94,72.97,72.89,72.91,29768.0
2024-05-01 14:30:00,72.92,72.98,72.68,72.96,50312.0,72.92,72.98,72.68,72.96,50312.0
2024-05-01 14:40:00,72.96,73.14,72.87,73.02,47775.0,72.96,73.14,72.87,73.02,47775.0
2024-05-01 14:50:00,73.06,73.09,72.98,73.0,44732.0,73.06,73.09,72.98,73.0,44732.0
2024-05-01 15:00:00,73.0,73.08,72.84,73.0,54656.0,73.0,73.08,72.84,73.0,54656.0
2024-05-01 15:10:00,73.0,73.02,72.77,72.78,63960.0,73.0,73.02,72.77,72.78,63960.0
2024-05-01 15:20:00,72.77,72.88,72.69,72.85,74728.0,72.77,72.88,72.69,72.85,74728.0
2024-05-01 15:30:00,72.84,72.84,72.4,72.45,93136.0,72.84,72.84,72.4,72.45,93136.0
2024-05-01 15:40:00,72.46,72.65,72.43,72.57,168785.0,72.46,72.65,72.43,72.57,168785.0
2024-05-01 15:50:00,72.57,72.57,72.16,72.22,335388.0,72.57,72.57,72.16,72.22,335388.0
2024-05-02 09:30:00,72.99,73.41,72.66,73.01,138173.0,72.99,73.41,72.66,73.01,138173.0
2024-05-02 09:40:00,73.06,73.1,72.36,72.61,68692.0,73.06,73.1,72.36,72.61,68692.0
2024-05-02 09:50:00,72.59,72.98,72.34,72.98,56512.0,72.59,72.98,72.34,72.98,56512.0
2024-05-02 10:00:00,72.97,73.07,72.62,72.77,113720.0,72.97,73.07,72.62,72.77,113720.0
2024-05-02 10:10:00,72.77,73.02,72.74,73.01,69262.0,72.77,73.02,72.74,73.01,69262.0
2024-05-02 10:20:00,73.02,73.14,72.92,73.02,117086.0,73.02,73.14,72.92,73.02,117086.0
2024-05-02 10:30:00,73.03,73.12,72.86,72.87,57307.0,73.03,73.12,72.86,72.87,57307.0
2024-05-02 10:40:00,72.89,73.18,72.79,73.18,54129.0,72.89,73.18,72.79,73.18,54129.0
2024-05-02 10:50:00,73.19,73.31,73.1,73.24,52402.0,73.19,73.31,73.1,73.24,52402.0
2024-05-02 11:00:00,73.26,73.47,73.0,73.09,77498.0,73.26,73.47,73.0,73.09,77498.0
2024-05-02 11:10:00,73.1,73.38,73.09,73.35,48097.0,73.1,73.38,73.09,73.35,48097.0
2024-05-02 11:20:00,73.37,73.45,73.27,73.42,67808.0,73.37,73.45,73.27,73.42,67808.0
2024-05-02 11:30:00,73.4,73.56,73.39,73.54,72745.0,73.4,73.56,73.39,73.54,72745.0
2024-05-02 11:40:00,73.57,74.04,73.57,74.04,248187.0,73.57,74.04,73.57,74.04,248187.0
2024-05-02 11:50:00,74.04,74.14,73.79,74.12,305270.0,74.04,74.14,73.79,74.12,305270.0
2024-05-02 12:00:00,74.11,74.33,74.02,74.33,85182.0,74.11,74.33,74.02,74.33,85182.0
2024-05-02 12:10:00,74.33,74.56,74.3,74.51,170578.0,74.33,74.56,74.3,74.51,170578.0
2024-05-02 12:20:00,74.5,74.78,74.35,74.73,172558.0,74.5,74.78,74.35,74.73,172558.0
2024-05-02 12:30:00,74.73,75.07,74.64,75.03,85208.0,74.73,75.07,74.64,75.03,85208.0
2024-05-02 12:40:00,75.07,75.15,74.91,74.95,64443.0,75.07,75.15,74.91,74.95,64443.0
2024-05-02 12:50:00,74.95,74.99,74.72,74.82,44967.0,74.95,74.99,74.72,74.82,44967.0
2024-05-02 13:00:00,74.84,74.84,74.6,74.62,44838.0,74.84,74.84,74.6,74.62,44838.0
2024-05-02 13:10:00,74.61,74.64,74.37,74.47,39848.0,74.61,74.64,74.37,74.47,39848.0
2024-05-02 13:20:00,74.45,74.45,74.32,74.42,46400.0,74.45,74.45,74.32,74.42,46400.0
2024-05-02 13:30:00,74.42,74.47,74.29,74.4,61881.0,74.42,74.47,74.29,74.4,61881.0
2024-05-02 13:40:00,74.38,74.44,74.23,74.26,52123.0,74.38,74.44,74.23,74.26,52123.0
2024-05-02 13:50:00,74.26,74.32,74.03,74.09,44026.0,74.26,74.32,74.03,74.09,44026.0
2024-05-02 14:00:00,74.1,74.11,73.94,73.94,30378.0,74.1,74.11,73.94,73.94,30378.0
2024-05-02 14:10:00,73.95,74.11,73.83,74.02,75226.0,73.95,74.11,73.83,74.02,75226.0
2024-05-02 14:20:00,74.02,74.24,74.02,74.17,75804.0,74.02,74.24,74.02,74.17,75804.0
2024-05-02 14:30:00,74.19,74.22,74.07,74.07,24804.0,74.19,74.22,74.07,74.07,24804.0
2024-05-02 14:40:00,74.09,74.18,74.06,74.12,47015.0,74.09,74.18,74.06,74.12,47015.0
2024-05-02 14:50:00,74.12,74.39,74.1,74.35,160772.0,74.12,74.39,74.1,74.35,160772.0
2024-05-02 15:00:00,74.37,74.37,74.11,74.15,48026.0,74.37,74.37,74.11,74.15,48026.0
2024-05-02 15:10:00,74.15,74.27,74.12,74.21,33888.0,74.15,74.27,74.12,74.21,33888.0
2024-05-02 15:20:00,74.2,74.32,73.95,74.09,63328.0,74.2,74.32,73.95,74.09,63328.0
2024-05-02 15:30:00,74.08,74.17,73.94,74.15,244121.0,74.08,74.17,73.94,74.15,244121.0
2024-05-02 15:40:00,74.14,74.29,74.02,74.16,148353.0,74.14,74.29,74.02,74.16,148353.0
2024-05-02 15:50:00,74.15,74.37,74.01,74.34,385781.0,74.15,74.37,74.01,74.34,385781.0
2024-05-03 09:30:00,74.5,74.5,73.9,74.09,37247.0,74.5,74.5,73.9,74.09,37247.0
2024-05-03 09:40:00,74.18,74.4,73.93,74.37,14387.0,74.18,74.4,73.93,74.37,14387.0
2024-05-03 09:50:00,74.4,74.62,74.24,74.57,37293.0,74.4,74.62,74.24,74.57,37293.0
2024-05-03 10:00:00,74.59,74.68,74.01,74.05,97788.0,74.59,74.68,74.01,74.05,97788.0
2024-05-03 10:10:00,74.1,74.22,74.03,74.17,35401.0,74.1,74.22,74.03,74.17,35401.0
2024-05-03 10:20:00,74.19,74.36,74.13,74.21,32355.0,74.19,74.36,74.13,74.21,32355.0
2024-05-03 10:30:00,74.19,74.25,73.96,73.99,30600.0,74.19,74.25,73.96,73.99,30600.0
2024-05-03 10:40:00,74.01,74.09,73.78,73.87,29489.0,74.01,74.09,73.78,73.87,29489.0
2024-05-03 10:50:00,73.89,73.97,73.83,73.88,49545.0,73.89,73.97,73.83,73.88,49545.0
2024-05-03 11:00:00,73.88,74.3,73.84,74.2,89684.0,73.88,74.3,73.84,74.2,89684.0
2024-05-03 11:10:00,74.21,74.22,74.04,74.09,40783.0,74.21,74.22,74.04,74.09,40783.0
2024-05-03 11:20:00,74.12,74.3,74.11,74.2,137495.0,74.12,74.3,74.11,74.2,137495.0
2024-05-03 11:30:00,74.2,74.21,74.06,74.17,41028.0,74.2,74.21,74.06,74.17,41028.0
2024-05-03 11:40:00,74.17,74.23,74.11,74.23,69148.0,74.17,74.23,74.11,74.23,69148.0
2024-05-03 11:50:00,74.24,74.31,74.18,74.19,39781.0,74.24,74.31,74.18,74.19,39781.0
2024-05-03 12:00:00,74.19,74.33,74.18,74.28,67037.0,74.19,74.33,74.18,74.28,67037.0
2024-05-03 12:10:00,74.3,74.45,74.3,74.45,161982.0,74.3,74.45,74.3,74.45,161982.0
2024-05-03 12:20:00,74.44,74.61,74.44,74.56,24960.0,74.44,74.61,74.44,74.56,24960.0
2024-05-03 12:30:00,74.57,74.6,74.38,74.48,27277.0,74.57,74.6,74.38,74.48,27277.0
2024-05-03 12:40:00,74.48,74.65,74.4,74.42,39158.0,74.48,74.65,74.4,74.42,39158.0
2024-05-03 12:50:00,74.42,74.53,74.41,74.51,51866.0,74.42,74.53,74.41,74.51,51866.0
2024-05-03 13:00:00,74.51,74.56,74.44,74.47,27631.0,74.51,74.56,74.44,74.47,27631.0
2024-05-03 13:10:00,74.48,74.63,74.48,74.58,21918.0,74.48,74.63,74.48,74.58,21918.0
2024-05-03 13:20:00,74.57,74.62,74.51,74.62,24312.0,74.57,74.62,74.51,74.62,24312.0
2024-05-03 13:30:00,74.61,74.72,74.57,74.71,29877.0,74.61,74.72,74.57,74.71,29877.0
2024-05-03 13:40:00,74.71,74.89,74.71,74.87,62496.0,74.71,74.89,74.71,74.87,62496.0
2024-05-03 13:50:00,74.87,75.12,74.75,74.96,1177048.0,74.87,75.12,74.75,74.96,1177048.0
2024-05-03 14:00:00,74.97,74.99,74.87,74.91,52551.0,74.97,74.99,74.87,74.91,52551.0
2024-05-03 14:10:00,74.92,74.96,74.86,74.86,30393.0,74.92,74.96,74.86,74.86,30393.0
2024-05-03 14:20:00,74.86,74.89,74.74,74.79,56190.0,74.86,74.89,74.74,74.79,56190.0
2024-05-03 14:30:00,74.81,74.97,74.8,74.86,72027.0,74.81,74.97,74.8,74.86,72027.0
2024-05-03 14:40:00,74.87,75.01,74.86,74.94,49232.0,74.87,75.01,74.86,74.94,49232.0
2024-05-03 14:50:00,74.94,74.95,74.76,74.77,45791.0,74.94,74.95,74.76,74.77,45791.0
2024-05-03 15:00:00,74.77,74.97,74.77,74.95,30783.0,74.77,74.97,74.77,74.95,30783.0
2024-05-03 15:10:00,74.96,75.01,74.92,74.93,37304.0,74.96,75.01,74.92,74.93,37304.0
2024-05-03 15:20:00,74.93,74.94,74.86,74.88,39497.0,74.93,74.94,74.86,74.88,39497.0
2024-05-03 15:30:00,74.88,75.03,74.86,74.94,68809.0,74.88,75.03,74.86,74.94,68809.0
2024-05-03 15:40:00,74.94,75.02,74.94,74.95,92336.0,74.94,75.02,74.94,74.95,92336.0
2024-05-03 15:50:00,74.95,75.05,74.78,74.81,382621.0,74.95,75.05,74.78,74.81,382621.0
2024-05-06 09:30:00,75.21,75.57,75.16,75.33,36721.0,75.21,75.57,75.16,75.33,36721.0
2024-05-06 09:40:00,75.33,75.34,75.02,75.19,23008.0,75.33,75.34,75.02,75.19,23008.0
2024-05-06 09:50:00,75.21,75.21,74.9,74.91,67218.0,75.21,75.21,74.9,74.91,67218.0
2024-05-06 10:00:00,74.91,75.02,74.76,74.83,29783.0,74.91,75.02,74.76,74.83,29783.0
2024-05-06 10:10:00,74.83,74.98,74.75,74.79,20201.0,74.83,74.98,74.75,74.79,20201.0
2024-05-06 10:20:00,74.82,74.84,74.75,74.78,28586.0,74.82,74.84,74.75,74.78,28586.0
2024-05-06 10:30:00,74.77,74.9,74.75,74.75,32933.0,74.77,74.9,74.75,74.75,32933.0
2024-05-06 10:40:00,74.77,74.88,74.68,74.85,58996.0,74.77,74.88,74.68,74.85,58996.0
2024-05-06 10:50:00,74.85,75.02,74.83,74.98,46347.0,74.85,75.02,74.83,74.98,46347.0
2024-05-06 11:00:00,74.98,75.01,74.88,74.91,17634.0,74.98,75.01,74.88,74.91,17634.0
2024-05-06 11:10:00,74.91,74.94,74.87,74.89,20096.0,74.91,74.94,74.87,74.89,20096.0
2024-05-06 11:20:00,74.89,74.89,74.83,74.86,34435.0,74.89,74.89,74.83,74.86,34435.0
2024-05-06 11:30:00,74.86,74.87,74.75,74.83,33517.0,74.86,74.87,74.75,74.83,33517.0
2024-05-06 11:40:00,74.84,74.88,74.82,74.88,25390.0,74.84,74.88,74.82,74.88,25390.0
2024-05-06 11:50:00,74.88,74.94,74.84,74.88,38469.0,74.88,74.94,74.84,74.88,38469.0
2024-05-06 12:00:00,74.87,74.96,74.86,74.96,15204.0,74.87,74.96,74.86,74.96,15204.0
2024-05-06 12:10:00,74.96,75.02,74.95,74.95,21597.0,74.96,75.02,74.95,74.95,21597.0
2024-05-06 12:20:00,74.95,75.02,74.92,74.94,14019.0,74.95,75.02,74.92,74.94,14019.0
2024-05-06 12:30:00,74.94,74.99,74.88,74.99,20300.0,74.94,74.99,74.88,74.99,20300.0
2024-05-06 12:40:00,74.99,75.08,74.99,75.08,27328.0,74.99,75.08,74.99,75.08,27328.0
2024-05-06 12:50:00,75.08,75.09,74.98,75.0,37145.0,75.08,75.09,74.98,75.0,37145.0
2024-05-06 13:00:00,75.0,75.05,74.99,75.03,28562.0,75.0,75.05,74.99,75.03,28562.0
2024-05-06 13:10:00,75.03,75.05,74.93,74.97,22104.0,75.03,75.05,74.93,74.97,22104.0
2024-05-06 13:20:00,74.99,75.02,74.93,74.98,14762.0,74.99,75.02,74.93,74.98,14762.0
2024-05-06 13:30:00,74.99,75.11,74.98,75.11,32015.0,74.99,75.11,74.98,75.11,32015.0
2024-05-06 13:40:00,75.12,75.12,75.01,75.04,22640.0,75.12,75.12,75.01,75.04,22640.0
2024-05-06 13:50:00,75.04,75.09,74.97,74.98,18681.0,75.04,75.09,74.97,74.98,18681.0
2024-05-06 14:00:00,74.98,75.02,74.96,75.01,29575.0,74.98,75.02,74.96,75.01,29575.0
2024-05-06 14:10:00,75.0,75.04,75.0,75.01,26917.0,75.0,75.04,75.0,75.01,26917.0
2024-05-06 14:20:00,75.01,75.18,75.0,75.18,37211.0,75.01,75.18,75.0,75.18,37211.0
2024-05-06 14:30:00,75.19,75.2,75.12,75.18,20850.0,75.19,75.2,75.12,75.18,20850.0
2024-05-06 14:40:00,75.18,75.21,75.11,75.12,25410.0,75.18,75.21,75.11,75.12,25410.0
2024-05-06 14:50:00,75.12,75.13,74.97,75.01,25707.0,75.12,75.13,74.97,75.01,25707.0
2024-05-06 15:00:00,75.02,75.08,75.01,75.08,24924.0,75.02,75.08,75.01,75.08,24924.0
2024-05-06 15:10:00,75.09,75.09,75.01,75.06,31458.0,75.09,75.09,75.01,75.06,31458.0
2024-05-06 15:20:00,75.06,75.19,75.05,75.17,53496.0,75.06,75.19,75.05,75.17,53496.0
2024-05-06 15:30:00,75.17,75.22,75.1,75.13,69960.0,75.17,75.22,75.1,75.13,69960.0
2024-05-06 15:40:00,75.14,75.33,75.11,75.33,112782.0,75.14,75.33,75.11,75.33,112782.0
2024-05-06 15:50:00,75.32,75.32,75.1,75.13,278229.0,75.32,75.32,75.1,75.13,278229.0
2024-05-07 09:30:00,75.51,75.63,75.38,75.56,104764.0,75.51,75.63,75.38,75.56,104764.0
2024-05-07 09:40:00,75.61,75.87,75.57,75.82,25829.0,75.61,75.87,75.57,75.82,25829.0
2024-05-07 09:50:00,75.78,75.91,75.72,75.72,25458.0,75.78,75.91,75.72,75.72,25458.0
2024-05-07 10:00:00,75.73,75.99,75.72,75.92,49506.0,75.73,75.99,75.72,75.92,49506.0
2024-05-07 10:10:00,75.91,75.93,75.76,75.78,26886.0,75.91,75.93,75.76,75.78,26886.0
2024-05-07 10:20:00,75.76,75.82,75.51,75.67,66015.0,75.76,75.82,75.51,75.67,66015.0
2024-05-07 10:30:00,75.67,75.67,75.4,75.41,38579.0,75.67,75.67,75.4,75.41,38579.0
2024-05-07 10:40:00,75.42,75.5,75.31,75.49,34979.0,75.42,75.5,75.31,75.49,34979.0
2024-05-07 10:50:00,75.5,75.53,75.4,75.43,33248.0,75.5,75.53,75.4,75.43,33248.0
2024-05-07 11:00:00,75.46,75.55,75.39,75.49,49217.0,75.46,75.55,75.39,75.49,49217.0
2024-05-07 11:10:00,75.49,75.65,75.49,75.57,21290.0,75.49,75.65,75.49,75.57,21290.0
2024-05-07 11:20:00,75.56,75.6,75.5,75.52,9353.0,75.56,75.6,75.5,75.52,9353.0
2024-05-07 11:30:00,75.53,75.62,75.5,75.57,16235.0,75.53,75.62,75.5,75.57,16235.0
2024-05-07 11:40:00,75.57,75.59,75.46,75.49,15284.0,75.57,75.59,75.46,75.49,15284.0
2024-05-07 11:50:00,75.47,75.48,75.36,75.41,18939.0,75.47,75.48,75.36,75.41,18939.0
2024-05-07 12:00:00,75.41,75.47,75.4,75.42,15364.0,75.41,75.47,75.4,75.42,15364.0
2024-05-07 12:10:00,75.41,75.42,75.26,75.26,12315.0,75.41,75.42,75.26,75.26,12315.0
2024-05-07 12:20:00,75.28,75.33,75.26,75.27,13953.0,75.28,75.33,75.26,75.27,13953.0
2024-05-07 12:30:00,75.28,75.3,75.21,75.3,21428.0,75.28,75.3,75.21,75.3,21428.0
2024-05-07 12:40:00,75.29,75.41,75.27,75.38,42541.0,75.29,75.41,75.27,75.38,42541.0
2024-05-07 12:50:00,75.38,75.46,75.34,75.44,16214.0,75.38,75.46,75.34,75.44,16214.0
2024-05-07 13:00:00,75.44,75.5,75.44,75.45,15764.0,75.44,75.5,75.44,75.45,15764.0
2024-05-07 13:10:00,75.46,75.5,75.42,75.49,15296.0,75.46,75.5,75.42,75.49,15296.0
2024-05-07 13:20:00,75.51,75.57,75.5,75.53,17074.0,75.51,75.57,75.5,75.53,17074.0
2024-05-07 13:30:00,75.55,75.6,75.45,75.46,17792.0,75.55,75.6,75.45,75.46,17792.0
2024-05-07 13:40:00,75.45,75.55,75.44,75.47,17037.0,75.45,75.55,75.44,75.47,17037.0
2024-05-07 13:50:00,75.46,75.6,75.46,75.58,30301.0,75.46,75.6,75.46,75.58,30301.0
2024-05-07 14:00:00,75.59,75.69,75.54,75.69,36174.0,75.59,75.69,75.54,75.69,36174.0
2024-05-07 14:10:00,75.69,75.75,75.68,75.73,21162.0,75.69,75.75,75.68,75.73,21162.0
2024-05-07 14:20:00,75.72,75.83,75.72,75.82,17178.0,75.72,75.83,75.72,75.82,17178.0
2024-05-07 14:30:00,75.82,75.91,75.79,75.84,24048.0,75.82,75.91,75.79,75.84,24048.0
2024-05-07 14:40:00,75.83,75.95,75.83,75.95,44369.0,75.83,75.95,75.83,75.95,44369.0
2024-05-07 14:50:00,75.94,76.04,75.93,76.01,43925.0,75.94,76.04,75.93,76.01,43925.0
2024-05-07 15:00:00,76.01,76.05,76.0,76.02,33050.0,76.01,76.05,76.0,76.02,33050.0
2024-05-07 15:10:00,76.02,76.06,75.99,76.02,37076.0,76.02,76.06,75.99,76.02,37076.0
2024-05-07 15:20:00,76.03,76.06,75.94,76.05,69163.0,76.03,76.06,75.94,76.05,69163.0
2024-05-07 15:30:00,76.06,76.11,76.02,76.08,28401.0,76.06,76.11,76.02,76.08,28401.0
2024-05-07 15:40:00,76.08,76.09,75.98,76.01,50260.0,76.08,76.09,75.98,76.01,50260.0
2024-05-07 15:50:00,76.01,76.06,75.87,75.9,218782.0,76.01,76.06,75.87,75.9,218782.0
2024-05-08 09:30:00,76.33,76.34,76.1,76.13,41820.0,76.33,76.34,76.1,76.13,41820.0
2024-05-08 09:40:00,76.12,76.42,76.1,76.38,23765.0,76.12,76.42,76.1,76.38,23765.0
2024-05-08 09:50:00,76.35,76.38,76.12,76.2,20828.0,76.35,76.38,76.12,76.2,20828.0
2024-05-08 10:00:00,76.2,76.3,76.07,76.13,37763.0,76.2,76.3,76.07,76.13,37763.0
2024-05-08 10:10:00,76.15,76.26,76.14,76.22,39307.0,76.15,76.26,76.14,76.22,39307.0
2024-05-08 10:20:00,76.22,76.27,76.06,76.21,38651.0,76.22,76.27,76.06,76.21,38651.0
2024-05-08 10:30:00,76.21,76.26,76.17,76.24,43516.0,76.21,76.26,76.17,76.24,43516.0
2024-05-08 10:40:00,76.25,76.43,76.22,76.37,29256.0,76.25,76.43,76.22,76.37,29256.0
2024-05-08 10:50:00,76.37,76.39,76.27,76.31,33524.0,76.37,76.39,76.27,76.31,33524.0
2024-05-08 11:00:00,76.32,76.37,76.11,76.14,29004.0,76.32,76.37,76.11,76.14,29004.0
2024-05-08 11:10:00,76.14,76.18,76.04,76.14,31274.0,76.14,76.18,76.04,76.14,31274.0
2024-05-08 11:20:00,76.16,76.19,76.07,76.07,16828.0,76.16,76.19,76.07,76.07,16828.0
2024-05-08 11:30:00,76.09,76.15,76.07,76.15,13769.0,76.09,76.15,76.07,76.15,13769.0
2024-05-08 11:40:00,76.14,76.15,76.05,76.13,21747.0,76.14,76.15,76.05,76.13,21747.0
2024-05-08 11:50:00,76.13,76.16,76.04,76.12,20889.0,76.13,76.16,76.04,76.12,20889.0
2024-05-08 12:00:00,76.11,76.2,76.11,76.17,22345.0,76.11,76.2,76.11,76.17,22345.0
2024-05-08 12:10:00,76.17,76.21,76.12,76.12,24699.0,76.17,76.21,76.12,76.12,24699.0
2024-05-08 12:20:00,76.12,76.19,76.05,76.06,23583.0,76.12,76.19,76.05,76.06,23583.0
2024-05-08 12:30:00,76.07,76.1,75.92,75.94,29965.0,76.07,76.1,75.92,75.94,29965.0
2024-05-08 12:40:00,75.94,75.98,75.86,75.89,19407.0,75.94,75.98,75.86,75.89,19407.0
2024-05-08 12:50:00,75.9,75.97,75.89,75.95,18708.0,75.9,75.97,75.89,75.95,18708.0
2024-05-08 13:00:00,75.94,76.02,75.89,75.97,28518.0,75.94,76.02,75.89,75.97,28518.0
2024-05-08 13:10:00,75.97,75.97,75.88,75.97,31131.0,75.97,75.97,75.88,75.97,31131.0
2024-05-08 13:20:00,75.97,76.03,75.91,75.97,32048.0,75.97,76.03,75.91,75.97,32048.0
2024-05-08 13:30:00,75.96,75.96,75.85,75.85,27427.0,75.96,75.96,75.85,75.85,27427.0
2024-05-08 13:40:00,75.85,76.01,75.84,75.96,23537.0,75.85,76.01,75.84,75.96,23537.0
2024-05-08 13:50:00,75.95,76.01,75.92,75.94,30125.0,75.95,76.01,75.92,75.94,30125.0
2024-05-08 14:00:00,75.94,75.97,75.88,75.96,24679.0,75.94,75.97,75.88,75.96,24679.0
2024-05-08 14:10:00,75.97,76.01,75.92,75.92,42556.0,75.97,76.01,75.92,75.92,42556.0
2024-05-08 14:20:00,75.92,75.93,75.83,75.83,28540.0,75.92,75.93,75.83,75.83,28540.0
2024-05-08 14:30:00,75.82,75.93,75.81,75.92,22920.0,75.82,75.93,75.81,75.92,22920.0
2024-05-08 14:40:00,75.92,75.93,75.84,75.84,20256.0,75.92,75.93,75.84,75.84,20256.0
2024-05-08 14:50:00,75.84,75.86,75.79,75.86,20688.0,75.84,75.86,75.79,75.86,20688.0
2024-05-08 15:00:00,75.84,75.88,75.78,75.86,23074.0,75.84,75.88,75.78,75.86,23074.0
2024-05-08 15:10:00,75.86,75.88,75.79,75.81,34103.0,75.86,75.88,75.79,75.81,34103.0
2024-05-08 15:20:00,75.82,75.88,75.77,75.82,71491.0,75.82,75.88,75.77,75.82,71491.0
2024-05-08 15:30:00,75.83,75.94,75.83,75.92,46060.0,75.83,75.94,75.83,75.92,46060.0
2024-05-08 15:40:00,75.92,76.02,75.9,75.98,79273.0,75.92,76.02,75.9,75.98,79273.0
2024-05-08 15:50:00,75.97,75.98,75.79,75.88,242397.0,75.97,75.98,75.79,75.88,242397.0
2024-05-09 09:30:00,75.92,76.12,75.75,75.93,19188.0,75.92,76.12,75.75,75.93,19188.0
2024-05-09 09:40:00,75.97,76.5,75.97,76.5,11794.0,75.97,76.5,75.97,76.5,11794.0
2024-05-09 09:50:00,76.53,76.65,76.46,76.53,25892.0,76.53,76.65,76.46,76.53,25892.0
2024-05-09 10:00:00,76.52,76.54,76.23,76.38,15935.0,76.52,76.54,76.23,76.38,15935.0
2024-05-09 10:10:00,76.39,76.47,76.33,76.47,43115.0,76.39,76.47,76.33,76.47,43115.0
2024-05-09 10:20:00,76.48,76.68,76.47,76.61,56864.0,76.48,76.68,76.47,76.61,56864.0
2024-05-09 10:30:00,76.61,76.71,76.59,76.67,27353.0,76.61,76.71,76.59,76.67,27353.0
2024-05-09 10:40:00,76.66,76.66,76.51,76.52,30397.0,76.66,76.66,76.51,76.52,30397.0
2024-05-09 10:50:00,76.52,76.52,76.41,76.49,30853.0,76.52,76.52,76.41,76.49,30853.0
2024-05-09 11:00:00,76.52,76.55,76.45,76.46,29591.0,76.52,76.55,76.45,76.46,29591.0
2024-05-09 11:10:00,76.45,76.61,76.44,76.61,35778.0,76.45,76.61,76.44,76.61,35778.0
2024-05-09 11:20:00,76.62,76.76,76.6,76.76,120494.0,76.62,76.76,76.6,76.76,120494.0
2024-05-09 11:30:00,76.75,76.76,76.48,76.6,47336.0,76.75,76.76,76.48,76.6,47336.0
2024-05-09 11:40:00,76.6,76.74,76.59,76.73,42423.0,76.6,76.74,76.59,76.73,42423.0
2024-05-09 11:50:00,76.73,76.85,76.71,76.85,23591.0,76.73,76.85,76.71,76.85,23591.0
2024-05-09 12:00:00,76.84,76.92,76.84,76.9,34136.0,76.84,76.92,76.84,76.9,34136.0
2024-05-09 12:10:00,76.9,76.95,76.86,76.95,24651.0,76.9,76.95,76.86,76.95,24651.0
2024-05-09 12:20:00,76.95,76.97,76.84,76.89,21892.0,76.95,76.97,76.84,76.89,21892.0
2024-05-09 12:30:00,76.9,76.93,76.87,76.92,28181.0,76.9,76.93,76.87,76.92,28181.0
2024-05-09 12:40:00,76.93,77.07,76.93,77.04,27024.0,76.93,77.07,76.93,77.04,27024.0
2024-05-09 12:50:00,77.05,77.11,77.02,77.03,20887.0,77.05,77.11,77.02,77.03,20887.0
2024-05-09 13:00:00,77.02,77.11,77.0,77.08,16847.0,77.02,77.11,77.0,77.08,16847.0
2024-05-09 13:10:00,77.08,77.12,77.05,77.06,14700.0,77.08,77.12,77.05,77.06,14700.0
2024-05-09 13:20:00,77.06,77.12,77.04,77.12,22656.0,77.06,77.12,77.04,77.12,22656.0
2024-05-09 13:30:00,77.11,77.11,76.93,76.93,18222.0,77.11,77.11,76.93,76.93,18222.0
2024-05-09 13:40:00,76.9,77.01,76.84,76.87,68095.0,76.9,77.01,76.84,76.87,68095.0
2024-05-09 13:50:00,76.87,76.99,76.86,76.99,19379.0,76.87,76.99,76.86,76.99,19379.0
2024-05-09 14:00:00,76.99,77.02,76.94,76.99,23863.0,76.99,77.02,76.94,76.99,23863.0
2024-05-09 14:10:00,76.98,77.03,76.97,77.02,32761.0,76.98,77.03,76.97,77.02,32761.0
2024-05-09 14:20:00,77.02,77.12,77.0,77.08,65046.0,77.02,77.12,77.0,77.08,65046.0
2024-05-09 14:30:00,77.08,77.15,77.06,77.13,22942.0,77.08,77.15,77.06,77.13,22942.0
2024-05-09 14:40:00,77.13,77.14,77.09,77.14,24261.0,77.13,77.14,77.09,77.14,24261.0
2024-05-09 14:50:00,77.14,77.21,77.13,77.21,20985.0,77.14,77.21,77.13,77.21,20985.0
2024-05-09 15:00:00,77.21,77.22,77.11,77.16,26858.0,77.21,77.22,77.11,77.16,26858.0
2024-05-09 15:10:00,77.16,77.17,77.09,77.16,27656.0,77.16,77.17,77.09,77.16,27656.0
2024-05-09 15:20:00,77.15,77.24,77.13,77.15,32736.0,77.15,77.24,77.13,77.15,32736.0
2024-05-09 15:30:00,77.16,77.24,77.13,77.23,41539.0,77.16,77.24,77.13,77.23,41539.0
2024-05-09 15:40:00,77.23,77.46,77.2,77.37,135566.0,77.23,77.46,77.2,77.37,135566.0
2024-05-09 15:50:00,77.35,77.69,77.34,77.65,668188.0,77.35,77.69,77.34,77.65,668188.0
2024-05-10 09:30:00,77.65,77.76,77.59,77.75,64604.0,77.65,77.76,77.59,77.75,64604.0
2024-05-10 09:40:00,77.76,78.06,77.71,78.01,106931.0,77.76,78.06,77.71,78.01,106931.0
2024-05-10 09:50:00,78.0,78.34,77.98,78.31,32195.0,78.0,78.34,77.98,78.31,32195.0
2024-05-10 10:00:00,78.31,78.31,78.03,78.23,43243.0,78.31,78.31,78.03,78.23,43243.0
2024-05-10 10:10:00,78.24,78.43,78.22,78.41,36169.0,78.24,78.43,78.22,78.41,36169.0
2024-05-10 10:20:00,78.4,78.5,78.26,78.46,42267.0,78.4,78.5,78.26,78.46,42267.0
2024-05-10 10:30:00,78.46,78.56,78.34,78.55,52905.0,78.46,78.56,78.34,78.55,52905.0
2024-05-10 10:40:00,78.54,78.58,78.32,78.38,93107.0,78.54,78.58,78.32,78.38,93107.0
2024-05-10 10:50:00,78.37,78.39,78.16,78.16,45544.0,78.37,78.39,78.16,78.16,45544.0
2024-05-10 11:00:00,78.17,78.5,78.08,78.08,72616.0,78.17,78.5,78.08,78.08,72616.0
2024-05-10 11:10:00,78.09,78.21,78.08,78.2,28896.0,78.09,78.21,78.08,78.2,28896.0
2024-05-10 11:20:00,78.19,78.37,78.18,78.32,39704.0,78.19,78.37,78.18,78.32,39704.0
2024-05-10 11:30:00,78.33,78.34,78.07,78.07,107204.0,78.33,78.34,78.07,78.07,107204.0
2024-05-10 11:40:00,78.06,78.26,78.04,78.26,101969.0,78.06,78.26,78.04,78.26,101969.0
2024-05-10 11:50:00,78.27,78.33,78.24,78.32,51321.0,78.27,78.33,78.24,78.32,51321.0
2024-05-10 12:00:00,78.31,78.34,78.26,78.3,19900.0,78.31,78.34,78.26,78.3,19900.0
2024-05-10 12:10:00,78.3,78.37,78.29,78.35,21868.0,78.3,78.37,78.29,78.35,21868.0
2024-05-10 12:20:00,78.35,78.36,78.26,78.29,37480.0,78.35,78.36,78.26,78.29,37480.0
2024-05-10 12:30:00,78.3,78.39,78.3,78.37,43892.0,78.3,78.39,78.3,78.37,43892.0
2024-05-10 12:40:00,78.37,78.37,78.17,78.25,49134.0,78.37,78.37,78.17,78.25,49134.0
2024-05-10 12:50:00,78.27,78.29,78.22,78.24,41717.0,78.27,78.29,78.22,78.24,41717.0
2024-05-10 13:00:00,78.22,78.23,78.0,78.1,12798.0,78.22,78.23,78.0,78.1,12798.0
2024-05-10 13:10:00,78.09,78.11,78.04,78.11,12099.0,78.09,78.11,78.04,78.11,12099.0
2024-05-10 13:20:00,78.1,78.11,78.0,78.09,22081.0,78.1,78.11,78.0,78.09,22081.0
2024-05-10 13:30:00,78.09,78.13,78.04,78.04,18285.0,78.09,78.13,78.04,78.04,18285.0
2024-05-10 13:40:00,78.05,78.12,78.01,78.02,17697.0,78.05,78.12,78.01,78.02,17697.0
2024-05-10 13:50:00,78.02,78.07,78.0,78.05,25753.0,78.02,78.07,78.0,78.05,25753.0
2024-05-10 14:00:00,78.06,78.07,77.99,78.04,56006.0,78.06,78.07,77.99,78.04,56006.0
2024-05-10 14:10:00,78.02,78.05,78.01,78.04,20493.0,78.02,78.05,78.01,78.04,20493.0
2024-05-10 14:20:00,78.04,78.05,78.0,78.02,36049.0,78.04,78.05,78.0,78.02,36049.0
2024-05-10 14:30:00,78.01,78.07,77.96,78.04,59900.0,78.01,78.07,77.96,78.04,59900.0
2024-05-10 14:40:00,78.03,78.05,78.01,78.03,19243.0,78.03,78.05,78.01,78.03,19243.0
2024-05-10 14:50:00,78.04,78.13,78.04,78.09,20814.0,78.04,78.13,78.04,78.09,20814.0
2024-05-10 15:00:00,78.09,78.13,78.01,78.08,73989.0,78.09,78.13,78.01,78.08,73989.0
2024-05-10 15:10:00,78.07,78.07,77.93,77.93,21972.0,78.07,78.07,77.93,77.93,21972.0
2024-05-10 15:20:00,77.94,78.05,77.78,77.83,41972.0,77.94,78.05,77.78,77.83,41972.0
2024-05-10 15:30:00,77.85,78.26,77.83,78.01,137911.0,77.85,78.26,77.83,78.01,137911.0
2024-05-10 15:40:00,78.01,78.05,77.81,77.87,58178.0,78.01,78.05,77.81,77.87,58178.0
2024-05-10 15:50:00,77.89,78.0,77.75,77.79,285401.0,77.89,78.0,77.75,77.79,285401.0
2024-05-13 09:30:00,77.71,78.05,77.41,77.73,64233.0,77.71,78.05,77.41,77.73,64233.0
2024-05-13 09:40:00,77.75,78.21,77.73,78.17,22263.0,77.75,78.21,77.73,78.17,22263.0
2024-05-13 09:50:00,78.18,78.32,78.1,78.18,31406.0,78.18,78.32,78.1,78.18,31406.0
2024-05-13 10:00:00,78.18,78.25,77.94,78.04,49897.0,78.18,78.25,77.94,78.04,49897.0
2024-05-13 10:10:00,78.07,78.07,77.81,77.97,41094.0,78.07,78.07,77.81,77.97,41094.0
2024-05-13 10:20:00,77.97,77.98,77.76,77.84,30678.0,77.97,77.98,77.76,77.84,30678.0
2024-05-13 10:30:00,77.82,77.82,77.7,77.75,42109.0,77.82,77.82,77.7,77.75,42109.0
2024-05-13 10:40:00,77.74,77.74,77.63,77.7,30508.0,77.74,77.74,77.63,77.7,30508.0
2024-05-13 10:50:00,77.69,77.71,77.54,77.59,32459.0,77.69,77.71,77.54,77.59,32459.0
2024-05-13 11:00:00,77.59,77.68,77.54,77.64,55202.0,77.59,77.68,77.54,77.64,55202.0
2024-05-13 11:10:00,77.64,77.66,77.53,77.63,33012.0,77.64,77.66,77.53,77.63,33012.0
2024-05-13 11:20:00,77.63,77.69,77.43,77.46,203036.0,77.63,77.69,77.43,77.46,203036.0
2024-05-13 11:30:00,77.45,77.45,77.09,77.09,141944.0,77.45,77.45,77.09,77.09,141944.0
2024-05-13 11:40:00,77.08,77.16,77.0,77.09,20161.0,77.08,77.16,77.0,77.09,20161.0
2024-05-13 11:50:00,77.13,77.16,77.07,77.12,16402.0,77.13,77.16,77.07,77.12,16402.0
2024-05-13 12:00:00,77.11,77.22,77.04,77.21,17404.0,77.11,77.22,77.04,77.21,17404.0
2024-05-13 12:10:00,77.2,77.2,77.06,77.06,19305.0,77.2,77.2,77.06,77.06,19305.0
2024-05-13 12:20:00,77.06,77.11,77.03,77.06,23577.0,77.06,77.11,77.03,77.06,23577.0
2024-05-13 12:30:00,77.06,77.13,77.03,77.06,38382.0,77.06,77.13,77.03,77.06,38382.0
2024-05-13 12:40:00,77.07,77.12,77.04,77.07,15121.0,77.07,77.12,77.04,77.07,15121.0
2024-05-13 12:50:00,77.07,77.15,77.01,77.01,34784.0,77.07,77.15,77.01,77.01,34784.0
2024-05-13 13:00:00,77.02,77.06,76.99,77.06,27525.0,77.02,77.06,76.99,77.06,27525.0
2024-05-13 13:10:00,77.06,77.19,77.06,77.12,17473.0,77.06,77.19,77.06,77.12,17473.0
2024-05-13 13:20:00,77.13,77.14,77.09,77.11,20165.0,77.13,77.14,77.09,77.11,20165.0
2024-05-13 13:30:00,77.11,77.21,77.1,77.2,32425.0,77.11,77.21,77.1,77.2,32425.0
2024-05-13 13:40:00,77.2,77.26,77.17,77.26,24014.0,77.2,77.26,77.17,77.26,24014.0
2024-05-13 13:50:00,77.25,77.3,77.16,77.26,53568.0,77.25,77.3,77.16,77.26,53568.0
2024-05-13 14:00:00,77.27,77.27,77.19,77.23,29664.0,77.27,77.27,77.19,77.23,29664.0
2024-05-13 14:10:00,77.23,77.28,77.17,77.26,28367.0,77.23,77.28,77.17,77.26,28367.0
2024-05-13 14:20:00,77.27,77.4,77.26,77.29,25678.0,77.27,77.4,77.26,77.29,25678.0
2024-05-13 14:30:00,77.29,77.3,77.23,77.28,69683.0,77.29,77.3,77.23,77.28,69683.0
2024-05-13 14:40:00,77.27,77.3,77.25,77.25,23566.0,77.27,77.3,77.25,77.25,23566.0
2024-05-13 14:50:00,77.26,77.28,77.21,77.24,55681.0,77.26,77.28,77.21,77.24,55681.0
2024-05-13 15:00:00,77.24,77.34,77.23,77.34,33376.0,77.24,77.34,77.23,77.34,33376.0
2024-05-13 15:10:00,77.34,77.45,77.33,77.45,43403.0,77.34,77.45,77.33,77.45,43403.0
2024-05-13 15:20:00,77.44,77.44,77.25,77.27,37968.0,77.44,77.44,77.25,77.27,37968.0
2024-05-13 15:30:00,77.27,77.28,77.18,77.21,124442.0,77.27,77.28,77.18,77.21,124442.0
2024-05-13 15:40:00,77.21,77.28,77.13,77.28,93926.0,77.21,77.28,77.13,77.28,93926.0
2024-05-13 15:50:00,77.28,77.28,76.92,77.12,392675.0,77.28,77.28,76.92,77.12,392675.0
2024-05-14 09:30:00,77.36,77.55,76.93,76.94,87135.0,77.36,77.55,76.93,76.94,87135.0
2024-05-14 09:40:00,76.93,77.09,76.73,77.09,59177.0,76.93,77.09,76.73,77.09,59177.0
2024-05-14 09:50:00,77.09,77.21,77.04,77.13,29981.0,77.09,77.21,77.04,77.13,29981.0
2024-05-14 10:00:00,77.13,77.25,77.01,77.25,78807.0,77.13,77.25,77.01,77.25,78807.0
2024-05-14 10:10:00,77.26,77.36,76.92,76.94,66143.0,77.26,77.36,76.92,76.94,66143.0
2024-05-14 10:20:00,76.93,77.0,76.82,76.92,58698.0,76.93,77.0,76.82,76.92,58698.0
2024-05-14 10:30:00,76.91,77.03,76.75,76.82,49779.0,76.91,77.03,76.75,76.82,49779.0
2024-05-14 10:40:00,76.83,76.97,76.75,76.96,26952.0,76.83,76.97,76.75,76.96,26952.0
2024-05-14 10:50:00,76.95,77.01,76.89,76.97,35278.0,76.95,77.01,76.89,76.97,35278.0
2024-05-14 11:00:00,76.97,77.02,76.8,76.83,24039.0,76.97,77.02,76.8,76.83,24039.0
2024-05-14 11:10:00,76.84,76.85,76.74,76.77,41344.0,76.84,76.85,76.74,76.77,41344.0
2024-05-14 11:20:00,76.78,76.78,76.7,76.73,30157.0,76.78,76.78,76.7,76.73,30157.0
2024-05-14 11:30:00,76.73,76.86,76.7,76.79,50509.0,76.73,76.86,76.7,76.79,50509.0
2024-05-14 11:40:00,76.78,76.82,76.71,76.73,29661.0,76.78,76.82,76.71,76.73,29661.0
2024-05-14 11:50:00,76.72,76.72,76.59,76.66,59250.0,76.72,76.72,76.59,76.66,59250.0
2024-05-14 12:00:00,76.65,76.7,76.54,76.7,43409.0,76.65,76.7,76.54,76.7,43409.0
2024-05-14 12:10:00,76.7,76.78,76.66,76.74,28245.0,76.7,76.78,76.66,76.74,28245.0
2024-05-14 12:20:00,76.73,76.76,76.62,76.75,51816.0,76.73,76.76,76.62,76.75,51816.0
2024-05-14 12:30:00,76.75,76.81,76.72,76.78,85929.0,76.75,76.81,76.72,76.78,85929.0
2024-05-14 12:40:00,76.78,76.81,76.64,76.64,26388.0,76.78,76.81,76.64,76.64,26388.0
2024-05-14 12:50:00,76.65,76.84,76.64,76.81,42868.0,76.65,76.84,76.64,76.81,42868.0
2024-05-14 13:00:00,76.81,76.81,76.66,76.69,22323.0,76.81,76.81,76.66,76.69,22323.0
2024-05-14 13:10:00,76.72,76.73,76.61,76.65,16852.0,76.72,76.73,76.61,76.65,16852.0
2024-05-14 13:20:00,76.65,76.76,76.65,76.73,18186.0,76.65,76.76,76.65,76.73,18186.0
2024-05-14 13:30:00,76.72,76.87,76.72,76.84,31757.0,76.72,76.87,76.72,76.84,31757.0
2024-05-14 13:40:00,76.84,76.9,76.79,76.79,48942.0,76.84,76.9,76.79,76.79,48942.0
2024-05-14 13:50:00,76.78,76.86,76.72,76.84,18843.0,76.78,76.86,76.72,76.84,18843.0
2024-05-14 14:00:00,76.84,76.85,76.73,76.75,25209.0,76.84,76.85,76.73,76.75,25209.0
2024-05-14 14:10:00,76.76,76.89,76.76,76.86,47391.0,76.76,76.89,76.76,76.86,47391.0
2024-05-14 14:20:00,76.86,76.98,76.85,76.98,42999.0,76.86,76.98,76.85,76.98,42999.0
2024-05-14 14:30:00,76.99,77.09,76.91,77.06,56875.0,76.99,77.09,76.91,77.06,56875.0
2024-05-14 14:40:00,77.06,77.13,76.99,77.06,41487.0,77.06,77.13,76.99,77.06,41487.0
2024-05-14 14:50:00,77.06,77.12,77.05,77.09,26858.0,77.06,77.12,77.05,77.09,26858.0
2024-05-14 15:00:00,77.09,77.13,77.01,77.02,28514.0,77.09,77.13,77.01,77.02,28514.0
2024-05-14 15:10:00,77.02,77.07,77.01,77.05,27138.0,77.02,77.07,77.01,77.05,27138.0
2024-05-14 15:20:00,77.06,77.06,76.95,77.0,44181.0,77.06,77.06,76.95,77.0,44181.0
2024-05-14 15:30:00,77.0,77.0,76.84,76.89,58771.0,77.0,77.0,76.84,76.89,58771.0
2024-05-14 15:40:00,76.89,77.0,76.88,76.94,131196.0,76.89,77.0,76.88,76.94,131196.0
2024-05-14 15:50:00,76.95,76.98,76.8,76.84,362676.0,76.95,76.98,76.8,76.84,362676.0
2024-05-15 09:30:00,77.19,77.65,77.18,77.38,44605.0,77.19,77.65,77.18,77.38,44605.0
2024-05-15 09:40:00,77.4,77.95,77.4,77.89,50759.0,77.4,77.95,77.4,77.89,50759.0
2024-05-15 09:50:00,77.85,77.98,77.8,77.94,25764.0,77.85,77.98,77.8,77.94,25764.0
2024-05-15 10:00:00,77.94,78.09,77.87,78.02,37144.0,77.94,78.09,77.87,78.02,37144.0
2024-05-15 10:10:00,77.99,78.12,77.96,78.1,41162.0,77.99,78.12,77.96,78.1,41162.0
2024-05-15 10:20:00,78.1,78.1,77.88,78.0,16928.0,78.1,78.1,77.88,78.0,16928.0
2024-05-15 10:30:00,77.99,78.16,77.95,78.04,26636.0,77.99,78.16,77.95,78.04,26636.0
2024-05-15 10:40:00,78.04,78.31,77.96,78.22,147421.0,78.04,78.31,77.96,78.22,147421.0
2024-05-15 10:50:00,78.22,78.22,78.06,78.15,27854.0,78.22,78.22,78.06,78.15,27854.0
2024-05-15 11:00:00,78.16,78.35,78.11,78.31,66733.0,78.16,78.35,78.11,78.31,66733.0
2024-05-15 11:10:00,78.31,78.36,78.26,78.27,37190.0,78.31,78.36,78.26,78.27,37190.0
2024-05-15 11:20:00,78.27,78.28,78.11,78.13,16522.0,78.27,78.28,78.11,78.13,16522.0
2024-05-15 11:30:00,78.11,78.17,78.0,78.0,20055.0,78.11,78.17,78.0,78.0,20055.0
2024-05-15 11:40:00,78.0,78.09,78.0,78.06,30027.0,78.0,78.09,78.0,78.06,30027.0
2024-05-15 11:50:00,78.06,78.06,77.99,78.01,31978.0,78.06,78.06,77.99,78.01,31978.0
2024-05-15 12:00:00,78.01,78.04,78.0,78.0,12306.0,78.01,78.04,78.0,78.0,12306.0
2024-05-15 12:10:00,78.02,78.07,77.99,78.02,15525.0,78.02,78.07,77.99,78.02,15525.0
2024-05-15 12:20:00,78.01,78.03,77.87,77.92,19463.0,78.01,78.03,77.87,77.92,19463.0
2024-05-15 12:30:00,77.91,77.96,77.9,77.95,17190.0,77.91,77.96,77.9,77.95,17190.0
2024-05-15 12:40:00,77.93,78.0,77.82,77.82,20697.0,77.93,78.0,77.82,77.82,20697.0
2024-05-15 12:50:00,77.83,77.91,77.79,77.87,21440.0,77.83,77.91,77.79,77.87,21440.0
2024-05-15 13:00:00,77.89,77.97,77.87,77.97,11503.0,77.89,77.97,77.87,77.97,11503.0
2024-05-15 13:10:00,77.96,77.97,77.9,77.93,16567.0,77.96,77.97,77.9,77.93,16567.0
2024-05-15 13:20:00,77.93,77.96,77.83,77.88,14718.0,77.93,77.96,77.83,77.88,14718.0
2024-05-15 13:30:00,77.86,77.89,77.79,77.85,21703.0,77.86,77.89,77.79,77.85,21703.0
2024-05-15 13:40:00,77.86,77.88,77.8,77.81,30982.0,77.86,77.88,77.8,77.81,30982.0
2024-05-15 13:50:00,77.81,77.91,77.8,77.89,18867.0,77.81,77.91,77.8,77.89,18867.0
2024-05-15 14:00:00,77.88,77.91,77.82,77.86,32672.0,77.88,77.91,77.82,77.86,32672.0
2024-05-15 14:10:00,77.85,77.93,77.85,77.88,33757.0,77.85,77.93,77.85,77.88,33757.0
2024-05-15 14:20:00,77.87,77.96,77.84,77.9,25953.0,77.87,77.96,77.84,77.9,25953.0
2024-05-15 14:30:00,77.89,77.92,77.84,77.9,44394.0,77.89,77.92,77.84,77.9,44394.0
2024-05-15 14:40:00,77.89,77.91,77.85,77.88,21856.0,77.89,77.91,77.85,77.88,21856.0
2024-05-15 14:50:00,77.87,77.9,77.81,77.89,59950.0,77.87,77.9,77.81,77.89,59950.0
2024-05-15 15:00:00,77.89,77.9,77.85,77.9,26453.0,77.89,77.9,77.85,77.9,26453.0
2024-05-15 15:10:00,77.9,77.91,77.86,77.88,34224.0,77.9,77.91,77.86,77.88,34224.0
2024-05-15 15:20:00,77.88,77.98,77.87,77.95,34838.0,77.88,77.98,77.87,77.95,34838.0
2024-05-15 15:30:00,77.94,77.95,77.87,77.9,50119.0,77.94,77.95,77.87,77.9,50119.0
2024-05-15 15:40:00,77.9,77.96,77.85,77.86,104155.0,77.9,77.96,77.85,77.86,104155.0
2024-05-15 15:50:00,77.84,78.1,77.77,78.09,312835.0,77.84,78.1,77.77,78.09,312835.0
2024-05-16 09:30:00,78.18,78.82,78.18,78.29,27930.0,78.18,78.82,78.18,78.29,27930.0
2024-05-16 09:40:00,78.37,78.37,78.11,78.13,22188.0,78.37,78.37,78.11,78.13,22188.0
2024-05-16 09:50:00,78.11,78.27,78.09,78.2,42631.0,78.11,78.27,78.09,78.2,42631.0
2024-05-16 10:00:00,78.17,78.24,77.99,78.02,69611.0,78.17,78.24,77.99,78.02,69611.0
2024-05-16 10:10:00,78.02,78.21,77.99,78.2,49386.0,78.02,78.21,77.99,78.2,49386.0
2024-05-16 10:20:00,78.2,78.29,78.15,78.24,40072.0,78.2,78.29,78.15,78.24,40072.0
2024-05-16 10:30:00,78.23,78.24,78.03,78.05,40540.0,78.23,78.24,78.03,78.05,40540.0
2024-05-16 10:40:00,78.03,78.08,77.99,78.02,72353.0,78.03,78.08,77.99,78.02,72353.0
2024-05-16 10:50:00,78.02,78.12,78.01,78.03,35993.0,78.02,78.12,78.01,78.03,35993.0
2024-05-16 11:00:00,78.03,78.09,78.0,78.06,38737.0,78.03,78.09,78.0,78.06,38737.0
2024-05-16 11:10:00,78.08,78.08,77.74,77.81,65299.0,78.08,78.08,77.74,77.81,65299.0
2024-05-16 11:20:00,77.81,77.95,77.81,77.91,54196.0,77.81,77.95,77.81,77.91,54196.0
2024-05-16 11:30:00,77.91,77.92,77.81,77.87,42781.0,77.91,77.92,77.81,77.87,42781.0
2024-05-16 11:40:00,77.86,77.9,77.72,77.74,74258.0,77.86,77.9,77.72,77.74,74258.0
2024-05-16 11:50:00,77.74,77.84,77.7,77.74,43818.0,77.74,77.84,77.7,77.74,43818.0
2024-05-16 12:00:00,77.73,77.76,77.65,77.68,41408.0,77.73,77.76,77.65,77.68,41408.0
2024-05-16 12:10:00,77.71,77.8,77.69,77.78,33206.0,77.71,77.8,77.69,77.78,33206.0
2024-05-16 12:20:00,77.78,77.81,77.7,77.79,60815.0,77.78,77.81,77.7,77.79,60815.0
2024-05-16 12:30:00,77.79,77.8,77.64,77.67,40588.0,77.79,77.8,77.64,77.67,40588.0
2024-05-16 12:40:00,77.66,77.79,77.61,77.77,38287.0,77.66,77.79,77.61,77.77,38287.0
2024-05-16 12:50:00,77.75,77.75,77.65,77.71,45351.0,77.75,77.75,77.65,77.71,45351.0
2024-05-16 13:00:00,77.71,77.78,77.68,77.77,41491.0,77.71,77.78,77.68,77.77,41491.0
2024-05-16 13:10:00,77.76,77.83,77.74,77.81,39111.0,77.76,77.83,77.74,77.81,39111.0
2024-05-16 13:20:00,77.81,77.82,77.7,77.73,36075.0,77.81,77.82,77.7,77.73,36075.0
2024-05-16 13:30:00,77.73,77.82,77.72,77.76,79929.0,77.73,77.82,77.72,77.76,79929.0
2024-05-16 13:40:00,77.76,77.79,77.71,77.78,57973.0,77.76,77.79,77.71,77.78,57973.0
2024-05-16 13:50:00,77.77,77.78,77.58,77.62,54199.0,77.77,77.78,77.58,77.62,54199.0
2024-05-16 14:00:00,77.63,77.67,77.53,77.54,51402.0,77.63,77.67,77.53,77.54,51402.0
2024-05-16 14:10:00,77.54,77.55,77.42,77.5,47367.0,77.54,77.55,77.42,77.5,47367.0
2024-05-16 14:20:00,77.5,77.56,77.42,77.5,116270.0,77.5,77.56,77.42,77.5,116270.0
2024-05-16 14:30:00,77.5,77.55,77.38,77.4,49718.0,77.5,77.55,77.38,77.4,49718.0
2024-05-16 14:40:00,77.39,77.51,77.38,77.39,83361.0,77.39,77.51,77.38,77.39,83361.0
2024-05-16 14:50:00,77.4,77.43,77.36,77.41,62381.0,77.4,77.43,77.36,77.41,62381.0
2024-05-16 15:00:00,77.43,77.46,77.31,77.41,71356.0,77.43,77.46,77.31,77.41,71356.0
2024-05-16 15:10:00,77.41,77.52,77.4,77.48,68854.0,77.41,77.52,77.4,77.48,68854.0
2024-05-16 15:20:00,77.48,77.5,77.42,77.47,77481.0,77.48,77.5,77.42,77.47,77481.0
2024-05-16 15:30:00,77.47,77.57,77.3,77.34,138426.0,77.47,77.57,77.3,77.34,138426.0
2024-05-16 15:40:00,77.34,77.39,77.27,77.28,177034.0,77.34,77.39,77.27,77.28,177034.0
2024-05-16 15:50:00,77.27,77.42,77.02,77.11,772470.0,77.27,77.42,77.02,77.11,772470.0
2024-05-17 09:30:00,77.6,77.6,77.28,77.3,90946.0,77.6,77.6,77.28,77.3,90946.0
2024-05-17 09:40:00,77.3,77.77,77.3,77.71,26737.0,77.3,77.77,77.3,77.71,26737.0
2024-05-17 09:50:00,77.7,77.74,77.44,77.45,21516.0,77.7,77.74,77.44,77.45,21516.0
2024-05-17 10:00:00,77.43,77.52,77.29,77.43,29200.0,77.43,77.52,77.29,77.43,29200.0
2024-05-17 10:10:00,77.43,77.54,77.3,77.49,34398.0,77.43,77.54,77.3,77.49,34398.0
2024-05-17 10:20:00,77.51,77.51,77.33,77.39,13075.0,77.51,77.51,77.33,77.39,13075.0
2024-05-17 10:30:00,77.38,77.4,77.16,77.17,20874.0,77.38,77.4,77.16,77.17,20874.0
2024-05-17 10:40:00,77.15,77.63,77.15,77.5,159300.0,77.15,77.63,77.15,77.5,159300.0
2024-05-17 10:50:00,77.52,77.62,77.45,77.62,15875.0,77.52,77.62,77.45,77.62,15875.0
2024-05-17 11:00:00,77.62,77.75,77.61,77.68,33401.0,77.62,77.75,77.61,77.68,33401.0
2024-05-17 11:10:00,77.67,77.77,77.61,77.73,32085.0,77.67,77.77,77.61,77.73,32085.0
2024-05-17 11:20:00,77.73,77.88,77.71,77.73,30521.0,77.73,77.88,77.71,77.73,30521.0
2024-05-17 11:30:00,77.75,77.88,77.72,77.87,21519.0,77.75,77.88,77.72,77.87,21519.0
2024-05-17 11:40:00,77.86,77.87,77.77,77.84,36671.0,77.86,77.87,77.77,77.84,36671.0
2024-05-17 11:50:00,77.84,77.85,77.71,77.83,29100.0,77.84,77.85,77.71,77.83,29100.0
2024-05-17 12:00:00,77.83,77.93,77.82,77.93,25562.0,77.83,77.93,77.82,77.93,25562.0
2024-05-17 12:10:00,77.95,78.01,77.88,77.9,33093.0,77.95,78.01,77.88,77.9,33093.0
2024-05-17 12:20:00,77.89,77.95,77.87,77.94,21925.0,77.89,77.95,77.87,77.94,21925.0
2024-05-17 12:30:00,77.94,78.05,77.93,78.04,27200.0,77.94,78.05,77.93,78.04,27200.0
2024-05-17 12:40:00,78.04,78.07,77.99,78.01,28688.0,78.04,78.07,77.99,78.01,28688.0
2024-05-17 12:50:00,78.01,78.06,77.97,78.03,33486.0,78.01,78.06,77.97,78.03,33486.0
2024-05-17 13:00:00,78.03,78.09,78.02,78.06,21651.0,78.03,78.09,78.02,78.06,21651.0
2024-05-17 13:10:00,78.06,78.08,77.97,78.0,36276.0,78.06,78.08,77.97,78.0,36276.0
2024-05-17 13:20:00,78.0,78.01,77.92,77.98,27851.0,78.0,78.01,77.92,77.98,27851.0
2024-05-17 13:30:00,77.98,77.99,77.93,77.98,24288.0,77.98,77.99,77.93,77.98,24288.0
2024-05-17 13:40:00,77.97,78.0,77.92,77.93,26765.0,77.97,78.0,77.92,77.93,26765.0
2024-05-17 13:50:00,77.92,78.04,77.92,78.04,36155.0,77.92,78.04,77.92,78.04,36155.0
2024-05-17 14:00:00,78.03,78.08,78.01,78.03,29962.0,78.03,78.08,78.01,78.03,29962.0
2024-05-17 14:10:00,78.02,78.06,78.01,78.04,29045.0,78.02,78.06,78.01,78.04,29045.0
2024-05-17 14:20:00,78.03,78.08,77.98,78.07,35517.0,78.03,78.08,77.98,78.07,35517.0
2024-05-17 14:30:00,78.06,78.11,78.04,78.08,39785.0,78.06,78.11,78.04,78.08,39785.0
2024-05-17 14:40:00,78.08,78.09,78.01,78.05,29538.0,78.08,78.09,78.01,78.05,29538.0
2024-05-17 14:50:00,78.06,78.12,78.04,78.05,32165.0,78.06,78.12,78.04,78.05,32165.0
2024-05-17 15:00:00,78.05,78.09,78.02,78.06,29940.0,78.05,78.09,78.02,78.06,29940.0
2024-05-17 15:10:00,78.06,78.09,78.04,78.08,24187.0,78.06,78.09,78.04,78.08,24187.0
2024-05-17 15:20:00,78.08,78.1,78.01,78.08,37094.0,78.08,78.1,78.01,78.08,37094.0
2024-05-17 15:30:00,78.08,78.09,77.97,78.02,44069.0,78.08,78.09,77.97,78.02,44069.0
2024-05-17 15:40:00,78.02,78.11,78.0,78.09,74088.0,78.02,78.11,78.0,78.09,74088.0
2024-05-17 15:50:00,78.08,78.19,77.97,78.08,421151.0,78.08,78.19,77.97,78.08,421151.0
2024-05-20 09:30:00,78.1,78.32,77.68,77.74,37548.0,78.1,78.32,77.68,77.74,37548.0
2024-05-20 09:40:00,77.75,77.93,77.66,77.8,17024.0,77.75,77.93,77.66,77.8,17024.0
2024-05-20 09:50:00,77.83,77.88,77.61,77.74,9227.0,77.83,77.88,77.61,77.74,9227.0
2024-05-20 10:00:00,77.75,77.76,77.46,77.67,42168.0,77.75,77.76,77.46,77.67,42168.0
2024-05-20 10:10:00,77.69,77.73,77.6,77.62,30196.0,77.69,77.73,77.6,77.62,30196.0
2024-05-20 10:20:00,77.6,77.62,77.36,77.48,35492.0,77.6,77.62,77.36,77.48,35492.0
2024-05-20 10:30:00,77.5,77.55,77.44,77.52,44721.0,77.5,77.55,77.44,77.52,44721.0
2024-05-20 10:40:00,77.53,77.65,77.46,77.64,32140.0,77.53,77.65,77.46,77.64,32140.0
2024-05-20 10:50:00,77.65,77.68,77.57,77.65,27848.0,77.65,77.68,77.57,77.65,27848.0
2024-05-20 11:00:00,77.64,77.74,77.59,77.68,64523.0,77.64,77.74,77.59,77.68,64523.0
2024-05-20 11:10:00,77.69,77.8,77.68,77.79,17386.0,77.69,77.8,77.68,77.79,17386.0
2024-05-20 11:20:00,77.79,77.79,77.72,77.73,25448.0,77.79,77.79,77.72,77.73,25448.0
2024-05-20 11:30:00,77.73,77.77,77.67,77.76,33253.0,77.73,77.77,77.67,77.76,33253.0
2024-05-20 11:40:00,77.76,77.82,77.71,77.73,26964.0,77.76,77.82,77.71,77.73,26964.0
2024-05-20 11:50:00,77.73,77.79,77.72,77.77,19770.0,77.73,77.79,77.72,77.77,19770.0
2024-05-20 12:00:00,77.77,77.77,77.7,77.73,21308.0,77.77,77.77,77.7,77.73,21308.0
2024-05-20 12:10:00,77.73,77.77,77.68,77.73,29536.0,77.73,77.77,77.68,77.73,29536.0
2024-05-20 12:20:00,77.74,77.77,77.72,77.72,20680.0,77.74,77.77,77.72,77.72,20680.0
2024-05-20 12:30:00,77.72,77.82,77.7,77.81,27185.0,77.72,77.82,77.7,77.81,27185.0
2024-05-20 12:40:00,77.81,77.83,77.77,77.8,19080.0,77.81,77.83,77.77,77.8,19080.0
2024-05-20 12:50:00,77.79,77.8,77.72,77.75,15256.0,77.79,77.8,77.72,77.75,15256.0
2024-05-20 13:00:00,77.75,77.98,77.74,77.98,21797.0,77.75,77.98,77.74,77.98,21797.0
2024-05-20 13:10:00,77.97,77.97,77.9,77.92,21131.0,77.97,77.97,77.9,77.92,21131.0
2024-05-20 13:20:00,77.91,77.94,77.85,77.93,23355.0,77.91,77.94,77.85,77.93,23355.0
2024-05-20 13:30:00,77.93,77.94,77.78,77.84,21801.0,77.93,77.94,77.78,77.84,21801.0
2024-05-20 13:40:00,77.84,77.95,77.83,77.83,23097.0,77.84,77.95,77.83,77.83,23097.0
2024-05-20 13:50:00,77.83,77.87,77.78,77.81,30776.0,77.83,77.87,77.78,77.81,30776.0
2024-05-20 14:00:00,77.8,77.89,77.79,77.86,44068.0,77.8,77.89,77.79,77.86,44068.0
2024-05-20 14:10:00,77.85,77.85,77.75,77.82,24243.0,77.85,77.85,77.75,77.82,24243.0
2024-05-20 14:20:00,77.82,77.9,77.8,77.86,21163.0,77.82,77.9,77.8,77.86,21163.0
2024-05-20 14:30:00,77.85,77.85,77.79,77.83,24210.0,77.85,77.85,77.79,77.83,24210.0
2024-05-20 14:40:00,77.82,77.82,77.76,77.8,17985.0,77.82,77.82,77.76,77.8,17985.0
2024-05-20 14:50:00,77.79,77.8,77.75,77.76,19965.0,77.79,77.8,77.75,77.76,19965.0
2024-05-20 15:00:00,77.76,77.85,77.75,77.79,21793.0,77.76,77.85,77.75,77.79,21793.0
2024-05-20 15:10:00,77.79,77.91,77.79,77.81,31892.0,77.79,77.91,77.79,77.81,31892.0
2024-05-20 15:20:00,77.8,77.84,77.78,77.83,26350.0,77.8,77.84,77.78,77.83,26350.0
2024-05-20 15:30:00,77.83,77.83,77.76,77.82,34657.0,77.83,77.83,77.76,77.82,34657.0
2024-05-20 15:40:00,77.81,77.82,77.68,77.69,59718.0,77.81,77.82,77.68,77.69,59718.0
2024-05-20 15:50:00,77.69,77.69,77.51,77.57,240629.0,77.69,77.69,77.51,77.57,240629.0
2024-05-21 09:30:00,77.74,77.75,77.34,77.66,34581.0,77.74,77.75,77.34,77.66,34581.0
2024-05-21 09:40:00,77.67,78.16,77.63,78.08,19030.0,77.67,78.16,77.63,78.08,19030.0
2024-05-21 09:50:00,78.03,78.1,77.95,78.0,22562.0,78.03,78.1,77.95,78.0,22562.0
2024-05-21 10:00:00,78.0,78.18,77.86,78.1,16394.0,78.0,78.18,77.86,78.1,16394.0
2024-05-21 10:10:00,78.13,78.2,78.09,78.2,12289.0,78.13,78.2,78.09,78.2,12289.0
2024-05-21 10:20:00,78.2,78.22,78.07,78.16,25546.0,78.2,78.22,78.07,78.16,25546.0
2024-05-21 10:30:00,78.16,78.27,78.14,78.22,26816.0,78.16,78.27,78.14,78.22,26816.0
2024-05-21 10:40:00,78.21,78.25,78.16,78.17,12190.0,78.21,78.25,78.16,78.17,12190.0
2024-05-21 10:50:00,78.17,78.18,77.99,78.01,23682.0,78.17,78.18,77.99,78.01,23682.0
2024-05-21 11:00:00,78.02,78.24,78.02,78.2,19773.0,78.02,78.24,78.02,78.2,19773.0
2024-05-21 11:10:00,78.21,78.31,78.19,78.29,31270.0,78.21,78.31,78.19,78.29,31270.0
2024-05-21 11:20:00,78.29,78.35,78.24,78.27,24821.0,78.29,78.35,78.24,78.27,24821.0
2024-05-21 11:30:00,78.26,78.44,78.25,78.42,39099.0,78.26,78.44,78.25,78.42,39099.0
2024-05-21 11:40:00,78.41,78.48,78.36,78.43,37611.0,78.41,78.48,78.36,78.43,37611.0
2024-05-21 11:50:00,78.44,78.45,78.38,78.42,34411.0,78.44,78.45,78.38,78.42,34411.0
2024-05-21 12:00:00,78.42,78.42,78.17,78.17,33330.0,78.42,78.42,78.17,78.17,33330.0
2024-05-21 12:10:00,78.18,78.2,78.05,78.05,16539.0,78.18,78.2,78.05,78.05,16539.0
2024-05-21 12:20:00,78.05,78.08,77.99,78.05,26225.0,78.05,78.08,77.99,78.05,26225.0
2024-05-21 12:30:00,78.08,78.19,78.08,78.14,17281.0,78.08,78.19,78.08,78.14,17281.0
2024-05-21 12:40:00,78.13,78.13,78.09,78.12,13502.0,78.13,78.13,78.09,78.12,13502.0
2024-05-21 12:50:00,78.11,78.15,78.02,78.07,17805.0,78.11,78.15,78.02,78.07,17805.0
2024-05-21 13:00:00,78.06,78.18,78.04,78.18,12799.0,78.06,78.18,78.04,78.18,12799.0
2024-05-21 13:10:00,78.19,78.24,78.15,78.21,14438.0,78.19,78.24,78.15,78.21,14438.0
2024-05-21 13:20:00,78.2,78.2,78.11,78.15,14100.0,78.2,78.2,78.11,78.15,14100.0
2024-05-21 13:30:00,78.17,78.19,78.16,78.16,11748.0,78.17,78.19,78.16,78.16,11748.0
2024-05-21 13:40:00,78.18,78.23,78.12,78.15,19751.0,78.18,78.23,78.12,78.15,19751.0
2024-05-21 13:50:00,78.16,78.23,78.16,78.21,17316.0,78.16,78.23,78.16,78.21,17316.0
2024-05-21 14:00:00,78.21,78.23,78.15,78.22,13255.0,78.21,78.23,78.15,78.22,13255.0
2024-05-21 14:10:00,78.22,78.29,78.21,78.26,23540.0,78.22,78.29,78.21,78.26,23540.0
2024-05-21 14:20:00,78.27,78.27,78.22,78.26,15192.0,78.27,78.27,78.22,78.26,15192.0
2024-05-21 14:30:00,78.26,78.27,78.21,78.22,43940.0,78.26,78.27,78.21,78.22,43940.0
2024-05-21 14:40:00,78.21,78.24,78.16,78.23,16389.0,78.21,78.24,78.16,78.23,16389.0
2024-05-21 14:50:00,78.24,78.32,78.24,78.3,24533.0,78.24,78.32,78.24,78.3,24533.0
2024-05-21 15:00:00,78.3,78.35,78.29,78.31,25965.0,78.3,78.35,78.29,78.31,25965.0
2024-05-21 15:10:00,78.32,78.41,78.3,78.4,26067.0,78.32,78.41,78.3,78.4,26067.0
2024-05-21 15:20:00,78.41,78.46,78.38,78.45,34392.0,78.41,78.46,78.38,78.45,34392.0
2024-05-21 15:30:00,78.45,78.69,78.43,78.69,53926.0,78.45,78.69,78.43,78.69,53926.0
2024-05-21 15:40:00,78.69,78.73,78.63,78.63,108642.0,78.69,78.73,78.63,78.63,108642.0
2024-05-21 15:50:00,78.62,78.68,78.38,78.41,390993.0,78.62,78.68,78.38,78.41,390993.0
2024-05-22 09:30:00,78.37,78.88,78.12,78.73,62905.0,78.37,78.88,78.12,78.73,62905.0
2024-05-22 09:40:00,78.73,78.86,78.57,78.73,49015.0,78.73,78.86,78.57,78.73,49015.0
2024-05-22 09:50:00,78.73,79.02,78.72,78.88,92615.0,78.73,79.02,78.72,78.88,92615.0
2024-05-22 10:00:00,78.87,78.95,78.72,78.91,80861.0,78.87,78.95,78.72,78.91,80861.0
2024-05-22 10:10:00,78.9,78.92,78.6,78.61,22412.0,78.9,78.92,78.6,78.61,22412.0
2024-05-22 10:20:00,78.61,78.75,78.57,78.74,67466.0,78.61,78.75,78.57,78.74,67466.0
2024-05-22 10:30:00,78.75,78.77,78.59,78.62,20481.0,78.75,78.77,78.59,78.62,20481.0
2024-05-22 10:40:00,78.62,78.62,78.48,78.52,11830.0,78.62,78.62,78.48,78.52,11830.0
2024-05-22 10:50:00,78.55,78.71,78.54,78.63,17087.0,78.55,78.71,78.54,78.63,17087.0
2024-05-22 11:00:00,78.58,78.62,78.56,78.6,11731.0,78.58,78.62,78.56,78.6,11731.0
2024-05-22 11:10:00,78.61,78.66,78.52,78.54,14301.0,78.61,78.66,78.52,78.54,14301.0
2024-05-22 11:20:00,78.54,78.55,78.44,78.45,12953.0,78.54,78.55,78.44,78.45,12953.0
2024-05-22 11:30:00,78.45,78.47,78.39,78.41,17751.0,78.45,78.47,78.39,78.41,17751.0
2024-05-22 11:40:00,78.41,78.47,78.41,78.46,16604.0,78.41,78.47,78.41,78.46,16604.0
2024-05-22 11:50:00,78.46,78.47,78.35,78.37,17445.0,78.46,78.47,78.35,78.37,17445.0
2024-05-22 12:00:00,78.38,78.42,78.35,78.41,22459.0,78.38,78.42,78.35,78.41,22459.0
2024-05-22 12:10:00,78.41,78.47,78.4,78.44,17779.0,78.41,78.47,78.4,78.44,17779.0
2024-05-22 12:20:00,78.41,78.48,78.4,78.44,21928.0,78.41,78.48,78.4,78.44,21928.0
2024-05-22 12:30:00,78.44,78.44,78.35,78.35,16252.0,78.44,78.44,78.35,78.35,16252.0
2024-05-22 12:40:00,78.34,78.37,78.22,78.23,28967.0,78.34,78.37,78.22,78.23,28967.0
2024-05-22 12:50:00,78.23,78.3,78.17,78.21,30616.0,78.23,78.3,78.17,78.21,30616.0
2024-05-22 13:00:00,78.22,78.35,78.2,78.35,71644.0,78.22,78.35,78.2,78.35,71644.0
2024-05-22 13:10:00,78.35,78.35,78.2,78.25,34247.0,78.35,78.35,78.2,78.25,34247.0
2024-05-22 13:20:00,78.25,78.32,78.2,78.29,25545.0,78.25,78.32,78.2,78.29,25545.0
2024-05-22 13:30:00,78.3,78.42,78.28,78.42,36692.0,78.3,78.42,78.28,78.42,36692.0
2024-05-22 13:40:00,78.42,78.46,78.39,78.41,26078.0,78.42,78.46,78.39,78.41,26078.0
2024-05-22 13:50:00,78.41,78.45,78.35,78.35,18089.0,78.41,78.45,78.35,78.35,18089.0
2024-05-22 14:00:00,78.34,78.37,78.26,78.31,19661.0,78.34,78.37,78.26,78.31,19661.0
2024-05-22 14:10:00,78.31,78.41,78.31,78.41,19662.0,78.31,78.41,78.31,78.41,19662.0
2024-05-22 14:20:00,78.41,78.43,78.28,78.38,31949.0,78.41,78.43,78.28,78.38,31949.0
2024-05-22 14:30:00,78.39,78.45,78.35,78.4,60351.0,78.39,78.45,78.35,78.4,60351.0
2024-05-22 14:40:00,78.4,78.41,78.37,78.39,22146.0,78.4,78.41,78.37,78.39,22146.0
2024-05-22 14:50:00,78.4,78.52,78.37,78.43,116894.0,78.4,78.52,78.37,78.43,116894.0
2024-05-22 15:00:00,78.42,78.5,78.42,78.46,21923.0,78.42,78.5,78.42,78.46,21923.0
2024-05-22 15:10:00,78.46,78.47,78.35,78.37,37877.0,78.46,78.47,78.35,78.37,37877.0
2024-05-22 15:20:00,78.38,78.42,78.23,78.3,42900.0,78.38,78.42,78.23,78.3,42900.0
2024-05-22 15:30:00,78.3,78.44,78.3,78.4,38525.0,78.3,78.44,78.3,78.4,38525.0
2024-05-22 15:40:00,78.4,78.43,78.3,78.36,53962.0,78.4,78.43,78.3,78.36,53962.0
2024-05-22 15:50:00,78.36,78.45,78.19,78.43,211102.0,78.36,78.45,78.19,78.43,211102.0
2024-05-23 09:30:00,78.0,78.25,77.91,78.17,39727.0,78.0,78.25,77.91,78.17,39727.0
2024-05-23 09:40:00,78.16,78.23,77.97,77.99,21810.0,78.16,78.23,77.97,77.99,21810.0
2024-05-23 09:50:00,78.0,78.04,77.67,77.79,25587.0,78.0,78.04,77.67,77.79,25587.0
2024-05-23 10:00:00,77.77,77.91,77.58,77.61,57795.0,77.77,77.91,77.58,77.61,57795.0
2024-05-23 10:10:00,77.6,77.61,77.42,77.46,32897.0,77.6,77.61,77.42,77.46,32897.0
2024-05-23 10:20:00,77.47,77.59,77.43,77.54,38995.0,77.47,77.59,77.43,77.54,38995.0
2024-05-23 10:30:00,77.55,77.56,77.37,77.56,55458.0,77.55,77.56,77.37,77.56,55458.0
2024-05-23 10:40:00,77.56,77.58,77.48,77.48,39378.0,77.56,77.58,77.48,77.48,39378.0
2024-05-23 10:50:00,77.49,77.52,77.38,77.47,43239.0,77.49,77.52,77.38,77.47,43239.0
2024-05-23 11:00:00,77.48,77.52,77.4,77.47,42673.0,77.48,77.52,77.4,77.47,42673.0
2024-05-23 11:10:00,77.46,77.6,77.44,77.58,27317.0,77.46,77.6,77.44,77.58,27317.0
2024-05-23 11:20:00,77.59,77.68,77.51,77.55,37280.0,77.59,77.68,77.51,77.55,37280.0
2024-05-23 11:30:00,77.57,77.6,77.47,77.56,49009.0,77.57,77.6,77.47,77.56,49009.0
2024-05-23 11:40:00,77.57,77.61,77.51,77.61,37126.0,77.57,77.61,77.51,77.61,37126.0
2024-05-23 11:50:00,77.6,77.67,77.58,77.61,35017.0,77.6,77.67,77.58,77.61,35017.0
2024-05-23 12:00:00,77.61,77.72,77.59,77.72,33764.0,77.61,77.72,77.59,77.72,33764.0
2024-05-23 12:10:00,77.71,77.71,77.59,77.63,28709.0,77.71,77.71,77.59,77.63,28709.0
2024-05-23 12:20:00,77.64,77.7,77.62,77.7,33404.0,77.64,77.7,77.62,77.7,33404.0
2024-05-23 12:30:00,77.7,77.74,77.63,77.64,39223.0,77.7,77.74,77.63,77.64,39223.0
2024-05-23 12:40:00,77.64,77.64,77.51,77.55,27353.0,77.64,77.64,77.51,77.55,27353.0
2024-05-23 12:50:00,77.55,77.58,77.52,77.54,25943.0,77.55,77.58,77.52,77.54,25943.0
2024-05-23 13:00:00,77.54,77.63,77.5,77.62,31704.0,77.54,77.63,77.5,77.62,31704.0
2024-05-23 13:10:00,77.61,77.7,77.6,77.67,27089.0,77.61,77.7,77.6,77.67,27089.0
2024-05-23 13:20:00,77.66,77.74,77.57,77.73,32045.0,77.66,77.74,77.57,77.73,32045.0
2024-05-23 13:30:00,77.72,77.73,77.49,77.5,37629.0,77.72,77.73,77.49,77.5,37629.0
2024-05-23 13:40:00,77.5,77.56,77.47,77.54,28891.0,77.5,77.56,77.47,77.54,28891.0
2024-05-23 13:50:00,77.55,77.56,77.4,77.43,39614.0,77.55,77.56,77.4,77.43,39614.0
2024-05-23 14:00:00,77.43,77.55,77.38,77.55,39721.0,77.43,77.55,77.38,77.55,39721.0
2024-05-23 14:10:00,77.55,77.59,77.43,77.48,38304.0,77.55,77.59,77.43,77.48,38304.0
2024-05-23 14:20:00,77.49,77.55,77.47,77.49,28444.0,77.49,77.55,77.47,77.49,28444.0
2024-05-23 14:30:00,77.49,77.58,77.47,77.51,24847.0,77.49,77.58,77.47,77.51,24847.0
2024-05-23 14:40:00,77.51,77.54,77.44,77.47,27023.0,77.51,77.54,77.44,77.47,27023.0
2024-05-23 14:50:00,77.46,77.49,77.33,77.36,51270.0,77.46,77.49,77.33,77.36,51270.0
2024-05-23 15:00:00,77.35,77.48,77.34,77.37,39411.0,77.35,77.48,77.34,77.37,39411.0
2024-05-23 15:10:00,77.37,77.43,77.34,77.38,41340.0,77.37,77.43,77.34,77.38,41340.0
2024-05-23 15:20:00,77.39,77.44,77.27,77.42,45386.0,77.39,77.44,77.27,77.42,45386.0
2024-05-23 15:30:00,77.41,77.47,77.4,77.45,55583.0,77.41,77.47,77.4,77.45,55583.0
2024-05-23 15:40:00,77.44,77.49,77.31,77.32,78037.0,77.44,77.49,77.31,77.32,78037.0
2024-05-23 15:50:00,77.33,77.39,77.15,77.32,236282.0,77.33,77.39,77.15,77.32,236282.0
2024-05-24 09:30:00,77.42,77.84,77.42,77.65,35611.0,77.42,77.84,77.42,77.65,35611.0
2024-05-24 09:40:00,77.61,77.61,77.18,77.22,29917.0,77.61,77.61,77.18,77.22,29917.0
2024-05-24 09:50:00,77.19,77.26,77.16,77.17,49023.0,77.19,77.26,77.16,77.17,49023.0
2024-05-24 10:00:00,77.17,77.28,76.97,77.07,105525.0,77.17,77.28,76.97,77.07,105525.0
2024-05-24 10:10:00,77.08,77.12,76.79,76.81,108868.0,77.08,77.12,76.79,76.81,108868.0
2024-05-24 10:20:00,76.8,77.04,76.79,76.86,49660.0,76.8,77.04,76.79,76.86,49660.0
2024-05-24 10:30:00,76.85,76.92,76.69,76.69,82202.0,76.85,76.92,76.69,76.69,82202.0
2024-05-24 10:40:00,76.69,76.8,76.61,76.72,118059.0,76.69,76.8,76.61,76.72,118059.0
2024-05-24 10:50:00,76.73,76.86,76.72,76.83,27769.0,76.73,76.86,76.72,76.83,27769.0
2024-05-24 11:00:00,76.84,76.88,76.74,76.86,36047.0,76.84,76.88,76.74,76.86,36047.0
2024-05-24 11:10:00,76.88,76.93,76.65,76.68,45605.0,76.88,76.93,76.65,76.68,45605.0
2024-05-24 11:20:00,76.68,76.69,76.57,76.69,51639.0,76.68,76.69,76.57,76.69,51639.0
2024-05-24 11:30:00,76.7,76.76,76.65,76.66,47636.0,76.7,76.76,76.65,76.66,47636.0
2024-05-24 11:40:00,76.66,76.74,76.61,76.64,27133.0,76.66,76.74,76.61,76.64,27133.0
2024-05-24 11:50:00,76.63,76.63,76.27,76.27,41616.0,76.63,76.63,76.27,76.27,41616.0
2024-05-24 12:00:00,76.29,76.39,76.2,76.22,35656.0,76.29,76.39,76.2,76.22,35656.0
2024-05-24 12:10:00,76.22,76.28,76.19,76.19,27082.0,76.22,76.28,76.19,76.19,27082.0
2024-05-24 12:20:00,76.18,76.33,76.14,76.18,54295.0,76.18,76.33,76.14,76.18,54295.0
2024-05-24 12:30:00,76.2,76.25,76.14,76.24,74756.0,76.2,76.25,76.14,76.24,74756.0
2024-05-24 12:40:00,76.25,76.27,75.97,76.02,74884.0,76.25,76.27,75.97,76.02,74884.0
2024-05-24 12:50:00,76.01,76.07,75.77,75.8,47254.0,76.01,76.07,75.77,75.8,47254.0
2024-05-24 13:00:00,75.8,75.89,75.72,75.88,35674.0,75.8,75.89,75.72,75.88,35674.0
2024-05-24 13:10:00,75.87,75.9,75.79,75.85,39692.0,75.87,75.9,75.79,75.85,39692.0
2024-05-24 13:20:00,75.84,75.9,75.6,75.6,31562.0,75.84,75.9,75.6,75.6,31562.0
2024-05-24 13:30:00,75.6,75.71,75.56,75.58,30991.0,75.6,75.71,75.56,75.58,30991.0
2024-05-24 13:40:00,75.58,75.62,75.53,75.58,23239.0,75.58,75.62,75.53,75.58,23239.0
2024-05-24 13:50:00,75.6,75.62,75.55,75.56,25319.0,75.6,75.62,75.55,75.56,25319.0
2024-05-24 14:00:00,75.56,75.66,75.55,75.61,32238.0,75.56,75.66,75.55,75.61,32238.0
2024-05-24 14:10:00,75.61,75.62,75.45,75.45,29347.0,75.61,75.62,75.45,75.45,29347.0
2024-05-24 14:20:00,75.46,75.49,75.33,75.35,36578.0,75.46,75.49,75.33,75.35,36578.0
2024-05-24 14:30:00,75.34,75.42,75.25,75.26,34014.0,75.34,75.42,75.25,75.26,34014.0
2024-05-24 14:40:00,75.26,75.29,75.2,75.27,47484.0,75.26,75.29,75.2,75.27,47484.0
2024-05-24 14:50:00,75.27,75.42,75.21,75.27,90893.0,75.27,75.42,75.21,75.27,90893.0
2024-05-24 15:00:00,75.27,75.27,74.78,74.83,123290.0,75.27,75.27,74.78,74.83,123290.0
2024-05-24 15:10:00,74.83,74.97,74.54,74.57,65637.0,74.83,74.97,74.54,74.57,65637.0
2024-05-24 15:20:00,74.57,74.71,74.44,74.66,76444.0,74.57,74.71,74.44,74.66,76444.0
2024-05-24 15:30:00,74.67,74.72,74.56,74.56,70881.0,74.67,74.72,74.56,74.56,70881.0
2024-05-24 15:40:00,74.57,74.59,74.23,74.24,148006.0,74.57,74.59,74.23,74.24,148006.0
2024-05-24 15:50:00,74.24,74.63,74.24,74.62,468101.0,74.24,74.63,74.24,74.62,468101.0
2024-05-28 09:30:00,74.48,74.57,74.17,74.53,55835.0,74.48,74.57,74.17,74.53,55835.0
2024-05-28 09:40:00,74.52,74.58,74.3,74.45,67178.0,74.52,74.58,74.3,74.45,67178.0
2024-05-28 09:50:00,74.45,74.51,74.02,74.04,75909.0,74.45,74.51,74.02,74.04,75909.0
2024-05-28 10:00:00,74.02,74.1,73.5,73.63,137589.0,74.02,74.1,73.5,73.63,137589.0
2024-05-28 10:10:00,73.64,74.0,73.47,74.0,87523.0,73.64,74.0,73.47,74.0,87523.0
2024-05-28 10:20:00,74.0,74.0,73.69,73.69,91635.0,74.0,74.0,73.69,73.69,91635.0
2024-05-28 10:30:00,73.68,74.1,73.63,73.88,48183.0,73.68,74.1,73.63,73.88,48183.0
2024-05-28 10:40:00,73.87,74.13,73.75,74.01,62055.0,73.87,74.13,73.75,74.01,62055.0
2024-05-28 10:50:00,74.03,74.06,73.84,73.87,39577.0,74.03,74.06,73.84,73.87,39577.0
2024-05-28 11:00:00,73.88,74.06,73.88,74.0,24592.0,73.88,74.06,73.88,74.0,24592.0
2024-05-28 11:10:00,74.0,74.0,73.85,73.91,19795.0,74.0,74.0,73.85,73.91,19795.0
2024-05-28 11:20:00,73.9,73.93,73.86,73.91,21715.0,73.9,73.93,73.86,73.91,21715.0
2024-05-28 11:30:00,73.9,74.1,73.9,74.1,21026.0,73.9,74.1,73.9,74.1,21026.0
2024-05-28 11:40:00,74.08,74.18,74.07,74.13,18880.0,74.08,74.18,74.07,74.13,18880.0
2024-05-28 11:50:00,74.12,74.12,73.94,73.98,36816.0,74.12,74.12,73.94,73.98,36816.0
2024-05-28 12:00:00,73.99,74.0,73.87,73.91,39966.0,73.99,74.0,73.87,73.91,39966.0
2024-05-28 12:10:00,73.92,73.92,73.61,73.61,315265.0,73.92,73.92,73.61,73.61,315265.0
2024-05-28 12:20:00,73.59,73.64,73.27,73.36,47285.0,73.59,73.64,73.27,73.36,47285.0
2024-05-28 12:30:00,73.34,73.36,73.08,73.18,37804.0,73.34,73.36,73.08,73.18,37804.0
2024-05-28 12:40:00,73.15,73.24,73.06,73.07,83314.0,73.15,73.24,73.06,73.07,83314.0
2024-05-28 12:50:00,73.06,73.25,73.03,73.06,40198.0,73.06,73.25,73.03,73.06,40198.0
2024-05-28 13:00:00,73.06,73.06,72.87,73.04,62501.0,73.06,73.06,72.87,73.04,62501.0
2024-05-28 13:10:00,73.03,73.17,73.01,73.02,29761.0,73.03,73.17,73.01,73.02,29761.0
2024-05-28 13:20:00,73.04,73.06,72.96,72.98,28565.0,73.04,73.06,72.96,72.98,28565.0
2024-05-28 13:30:00,72.98,73.03,72.89,72.94,36662.0,72.98,73.03,72.89,72.94,36662.0
2024-05-28 13:40:00,72.97,73.0,72.76,72.83,43508.0,72.97,73.0,72.76,72.83,43508.0
2024-05-28 13:50:00,72.82,73.08,72.76,72.84,65970.0,72.82,73.08,72.76,72.84,65970.0
2024-05-28 14:00:00,72.85,72.86,72.64,72.7,31147.0,72.85,72.86,72.64,72.7,31147.0
2024-05-28 14:10:00,72.72,72.73,72.61,72.66,39554.0,72.72,72.73,72.61,72.66,39554.0
2024-05-28 14:20:00,72.66,72.71,72.58,72.66,54689.0,72.66,72.71,72.58,72.66,54689.0
2024-05-28 14:30:00,72.65,72.73,72.57,72.62,34814.0,72.65,72.73,72.57,72.62,34814.0
2024-05-28 14:40:00,72.62,72.73,72.6,72.73,33437.0,72.62,72.73,72.6,72.73,33437.0
2024-05-28 14:50:00,72.73,72.73,72.6,72.6,27440.0,72.73,72.73,72.6,72.6,27440.0
2024-05-28 15:00:00,72.59,72.61,72.51,72.54,37962.0,72.59,72.61,72.51,72.54,37962.0
2024-05-28 15:10:00,72.53,72.55,72.29,72.3,54380.0,72.53,72.55,72.29,72.3,54380.0
2024-05-28 15:20:00,72.31,72.46,72.31,72.42,58485.0,72.31,72.46,72.31,72.42,58485.0
2024-05-28 15:30:00,72.41,72.5,72.35,72.43,82015.0,72.41,72.5,72.35,72.43,82015.0
2024-05-28 15:40:00,72.44,72.58,72.39,72.49,109863.0,72.44,72.58,72.39,72.49,109863.0
2024-05-28 15:50:00,72.49,72.76,72.47,72.71,432770.0,72.49,72.76,72.47,72.71,432770.0
2024-05-29 09:30:00,71.67,71.72,68.79,68.81,348069.0,71.67,71.72,68.79,68.81,348069.0
2024-05-29 09:40:00,68.95,68.95,67.02,67.35,441532.0,68.95,68.95,67.02,67.35,441532.0
2024-05-29 09:50:00,67.44,68.45,66.79,68.04,622487.0,67.44,68.45,66.79,68.04,622487.0
2024-05-29 10:00:00,68.06,70.01,67.88,69.97,415275.0,68.06,70.01,67.88,69.97,415275.0
2024-05-29 10:10:00,70.01,70.11,69.28,69.77,109983.0,70.01,70.11,69.28,69.77,109983.0
2024-05-29 10:20:00,69.93,70.2,69.74,69.85,155720.0,69.93,70.2,69.74,69.85,155720.0
2024-05-29 10:30:00,69.87,70.0,69.7,69.86,52093.0,69.87,70.0,69.7,69.86,52093.0
2024-05-29 10:40:00,69.87,70.2,69.82,70.09,151322.0,69.87,70.2,69.82,70.09,151322.0
2024-05-29 10:50:00,70.1,70.19,69.87,70.04,68666.0,70.1,70.19,69.87,70.04,68666.0
2024-05-29 11:00:00,70.05,70.4,69.99,70.03,39697.0,70.05,70.4,69.99,70.03,39697.0
2024-05-29 11:10:00,70.03,70.14,69.9,69.97,77487.0,70.03,70.14,69.9,69.97,77487.0
2024-05-29 11:20:00,70.0,70.32,69.98,70.29,87920.0,70.0,70.32,69.98,70.29,87920.0
2024-05-29 11:30:00,70.31,70.56,70.25,70.5,31471.0,70.31,70.56,70.25,70.5,31471.0
2024-05-29 11:40:00,70.48,70.57,70.3,70.31,29603.0,70.48,70.57,70.3,70.31,29603.0
2024-05-29 11:50:00,70.31,70.32,70.24,70.3,26433.0,70.31,70.32,70.24,70.3,26433.0
2024-05-29 12:00:00,70.31,70.39,70.13,70.34,49031.0,70.31,70.39,70.13,70.34,49031.0
2024-05-29 12:10:00,70.34,70.45,70.3,70.4,40387.0,70.34,70.45,70.3,70.4,40387.0
2024-05-29 12:20:00,70.4,70.41,70.02,70.41,60771.0,70.4,70.41,70.02,70.41,60771.0
2024-05-29 12:30:00,70.42,70.43,70.3,70.31,32015.0,70.42,70.43,70.3,70.31,32015.0
2024-05-29 12:40:00,70.31,70.54,70.15,70.24,73455.0,70.31,70.54,70.15,70.24,73455.0
2024-05-29 12:50:00,70.23,70.43,70.23,70.27,28676.0,70.23,70.43,70.23,70.27,28676.0
2024-05-29 13:00:00,70.28,70.5,70.16,70.5,36296.0,70.28,70.5,70.16,70.5,36296.0
2024-05-29 13:10:00,70.48,70.54,70.29,70.29,29879.0,70.48,70.54,70.29,70.29,29879.0
2024-05-29 13:20:00,70.29,70.36,70.15,70.21,132962.0,70.29,70.36,70.15,70.21,132962.0
2024-05-29 13:30:00,70.23,70.32,70.08,70.1,28842.0,70.23,70.32,70.08,70.1,28842.0
2024-05-29 13:40:00,70.1,70.24,70.1,70.24,19277.0,70.1,70.24,70.1,70.24,19277.0
2024-05-29 13:50:00,70.23,70.31,70.12,70.12,17747.0,70.23,70.31,70.12,70.12,17747.0
2024-05-29 14:00:00,70.12,70.13,69.93,69.94,39944.0,70.12,70.13,69.93,69.94,39944.0
2024-05-29 14:10:00,69.92,69.94,69.8,69.86,70226.0,69.92,69.94,69.8,69.86,70226.0
2024-05-29 14:20:00,69.85,69.9,69.77,69.82,33347.0,69.85,69.9,69.77,69.82,33347.0
2024-05-29 14:30:00,69.81,69.91,69.75,69.77,30558.0,69.81,69.91,69.75,69.77,30558.0
2024-05-29 14:40:00,69.77,69.86,69.56,69.58,40222.0,69.77,69.86,69.56,69.58,40222.0
2024-05-29 14:50:00,69.59,69.69,69.57,69.62,68541.0,69.59,69.69,69.57,69.62,68541.0
2024-05-29 15:00:00,69.64,69.79,69.63,69.76,50095.0,69.64,69.79,69.63,69.76,50095.0
2024-05-29 15:10:00,69.76,69.9,69.68,69.74,90256.0,69.76,69.9,69.68,69.74,90256.0
2024-05-29 15:20:00,69.74,69.78,69.64,69.75,56132.0,69.74,69.78,69.64,69.75,56132.0
2024-05-29 15:30:00,69.74,70.05,69.72,70.04,137618.0,69.74,70.05,69.72,70.04,137618.0
2024-05-29 15:40:00,70.04,70.19,69.94,70.09,223119.0,70.04,70.19,69.94,70.09,223119.0
2024-05-29 15:50:00,70.09,70.58,70.09,70.5,590520.0,70.09,70.58,70.09,70.5,590520.0
2024-05-30 09:30:00,68.5,70.01,68.49,69.02,209864.0,68.5,70.01,68.49,69.02,209864.0
2024-05-30 09:40:00,69.02,69.12,68.1,68.7,490004.0,69.02,69.12,68.1,68.7,490004.0
2024-05-30 09:50:00,68.64,69.41,68.63,69.41,580134.0,68.64,69.41,68.63,69.41,580134.0
2024-05-30 10:00:00,69.35,69.44,69.11,69.15,101198.0,69.35,69.44,69.11,69.15,101198.0
2024-05-30 10:10:00,69.15,69.29,68.63,68.67,74233.0,69.15,69.29,68.63,68.67,74233.0
2024-05-30 10:20:00,68.65,69.29,68.58,69.23,86481.0,68.65,69.29,68.58,69.23,86481.0
2024-05-30 10:30:00,69.26,69.45,68.98,69.42,82498.0,69.26,69.45,68.98,69.42,82498.0
2024-05-30 10:40:00,69.42,69.43,69.15,69.4,46439.0,69.42,69.43,69.15,69.4,46439.0
2024-05-30 10:50:00,69.41,69.54,69.3,69.44,74246.0,69.41,69.54,69.3,69.44,74246.0
2024-05-30 11:00:00,69.42,69.9,69.4,69.8,94092.0,69.42,69.9,69.4,69.8,94092.0
2024-05-30 11:10:00,69.81,69.83,69.54,69.59,32629.0,69.81,69.83,69.54,69.59,32629.0
2024-05-30 11:20:00,69.57,69.63,69.38,69.53,38942.0,69.57,69.63,69.38,69.53,38942.0
2024-05-30 11:30:00,69.51,69.65,69.33,69.33,75255.0,69.51,69.65,69.33,69.33,75255.0
2024-05-30 11:40:00,69.35,69.68,69.2,69.56,100108.0,69.35,69.68,69.2,69.56,100108.0
2024-05-30 11:50:00,69.6,69.73,69.6,69.6,27491.0,69.6,69.73,69.6,69.6,27491.0
2024-05-30 12:00:00,69.62,69.65,69.49,69.62,48464.0,69.62,69.65,69.49,69.62,48464.0
2024-05-30 12:10:00,69.6,69.62,69.42,69.47,25375.0,69.6,69.62,69.42,69.47,25375.0
2024-05-30 12:20:00,69.47,69.52,69.35,69.4,45785.0,69.47,69.52,69.35,69.4,45785.0
2024-05-30 12:30:00,69.41,69.59,69.34,69.47,46154.0,69.41,69.59,69.34,69.47,46154.0
2024-05-30 12:40:00,69.47,69.55,69.31,69.32,151560.0,69.47,69.55,69.31,69.32,151560.0
2024-05-30 12:50:00,69.31,69.32,69.13,69.25,155854.0,69.31,69.32,69.13,69.25,155854.0
2024-05-30 13:00:00,69.25,69.56,69.25,69.35,39071.0,69.25,69.56,69.25,69.35,39071.0
2024-05-30 13:10:00,69.35,69.44,69.33,69.41,62703.0,69.35,69.44,69.33,69.41,62703.0
2024-05-30 13:20:00,69.4,69.64,69.39,69.58,154245.0,69.4,69.64,69.39,69.58,154245.0
2024-05-30 13:30:00,69.57,69.57,69.39,69.41,71356.0,69.57,69.57,69.39,69.41,71356.0
2024-05-30 13:40:00,69.42,69.46,69.22,69.23,66559.0,69.42,69.46,69.22,69.23,66559.0
2024-05-30 13:50:00,69.23,69.24,69.08,69.2,77358.0,69.23,69.24,69.08,69.2,77358.0
2024-05-30 14:00:00,69.2,69.23,69.05,69.06,37223.0,69.2,69.23,69.05,69.06,37223.0
2024-05-30 14:10:00,69.05,69.17,68.9,68.99,53197.0,69.05,69.17,68.9,68.99,53197.0
2024-05-30 14:20:00,68.98,69.06,68.88,68.98,58816.0,68.98,69.06,68.88,68.98,58816.0
2024-05-30 14:30:00,68.97,69.1,68.89,68.92,51464.0,68.97,69.1,68.89,68.92,51464.0
2024-05-30 14:40:00,68.9,69.01,68.85,68.96,44471.0,68.9,69.01,68.85,68.96,44471.0
2024-05-30 14:50:00,68.97,69.11,68.93,69.05,38623.0,68.97,69.11,68.93,69.05,38623.0
2024-05-30 15:00:00,69.06,69.08,68.85,68.92,59010.0,69.06,69.08,68.85,68.92,59010.0
2024-05-30 15:10:00,68.92,68.99,68.9,68.96,75524.0,68.92,68.99,68.9,68.96,75524.0
2024-05-30 15:20:00,68.95,69.13,68.91,69.02,99477.0,68.95,69.13,68.91,69.02,99477.0
2024-05-30 15:30:00,69.03,69.03,68.83,68.87,89724.0,69.03,69.03,68.83,68.87,89724.0
2024-05-30 15:40:00,68.87,68.96,68.76,68.8,180624.0,68.87,68.96,68.76,68.8,180624.0
2024-05-30 15:50:00,68.79,68.96,68.76,68.95,596275.0,68.79,68.96,68.76,68.95,596275.0
2024-05-31 09:30:00,69.2,70.99,69.0,70.95,226393.0,69.2,70.99,69.0,70.95,226393.0
2024-05-31 09:40:00,70.95,71.36,70.66,70.66,116860.0,70.95,71.36,70.66,70.66,116860.0
2024-05-31 09:50:00,70.67,71.15,70.61,70.95,36365.0,70.67,71.15,70.61,70.95,36365.0
2024-05-31 10:00:00,70.88,71.21,70.74,70.84,39887.0,70.88,71.21,70.74,70.84,39887.0
2024-05-31 10:10:00,70.86,70.86,70.6,70.77,42480.0,70.86,70.86,70.6,70.77,42480.0
2024-05-31 10:20:00,70.78,70.86,70.6,70.6,56576.0,70.78,70.86,70.6,70.6,56576.0
2024-05-31 10:30:00,70.6,70.65,70.38,70.62,54451.0,70.6,70.65,70.38,70.62,54451.0
2024-05-31 10:40:00,70.6,70.6,70.39,70.39,53185.0,70.6,70.6,70.39,70.39,53185.0
2024-05-31 10:50:00,70.41,70.56,70.34,70.51,61338.0,70.41,70.56,70.34,70.51,61338.0
2024-05-31 11:00:00,70.53,70.55,70.26,70.43,23436.0,70.53,70.55,70.26,70.43,23436.0
2024-05-31 11:10:00,70.43,70.57,70.41,70.44,24378.0,70.43,70.57,70.41,70.44,24378.0
2024-05-31 11:20:00,70.45,70.46,70.31,70.32,23488.0,70.45,70.46,70.31,70.32,23488.0
2024-05-31 11:30:00,70.33,70.46,70.26,70.37,27647.0,70.33,70.46,70.26,70.37,27647.0
2024-05-31 11:40:00,70.36,70.42,70.34,70.37,16177.0,70.36,70.42,70.34,70.37,16177.0
2024-05-31 11:50:00,70.39,70.54,70.3,70.31,25077.0,70.39,70.54,70.3,70.31,25077.0
2024-05-31 12:00:00,70.3,70.5,70.23,70.44,42259.0,70.3,70.5,70.23,70.44,42259.0
2024-05-31 12:10:00,70.44,70.61,70.4,70.48,28183.0,70.44,70.61,70.4,70.48,28183.0
2024-05-31 12:20:00,70.47,70.58,70.45,70.48,32464.0,70.47,70.58,70.45,70.48,32464.0
2024-05-31 12:30:00,70.47,70.55,70.42,70.51,14848.0,70.47,70.55,70.42,70.51,14848.0
2024-05-31 12:40:00,70.53,70.56,70.44,70.5,27950.0,70.53,70.56,70.44,70.5,27950.0
2024-05-31 12:50:00,70.49,70.57,70.43,70.47,20765.0,70.49,70.57,70.43,70.47,20765.0
2024-05-31 13:00:00,70.48,70.71,70.47,70.7,13518.0,70.48,70.71,70.47,70.7,13518.0
2024-05-31 13:10:00,70.7,70.74,70.57,70.64,26991.0,70.7,70.74,70.57,70.64,26991.0
2024-05-31 13:20:00,70.65,70.74,70.63,70.71,12882.0,70.65,70.74,70.63,70.71,12882.0
2024-05-31 13:30:00,70.7,70.75,70.66,70.66,12120.0,70.7,70.75,70.66,70.66,12120.0
2024-05-31 13:40:00,70.66,70.83,70.66,70.82,26997.0,70.66,70.83,70.66,70.82,26997.0
2024-05-31 13:50:00,70.82,70.83,70.64,70.74,28984.0,70.82,70.83,70.64,70.74,28984.0
2024-05-31 14:00:00,70.76,70.86,70.68,70.79,33645.0,70.76,70.86,70.68,70.79,33645.0
2024-05-31 14:10:00,70.8,70.9,70.79,70.88,62210.0,70.8,70.9,70.79,70.88,62210.0
2024-05-31 14:20:00,70.88,70.98,70.87,70.89,34848.0,70.88,70.98,70.87,70.89,34848.0
2024-05-31 14:30:00,70.9,70.9,70.82,70.86,26972.0,70.9,70.9,70.82,70.86,26972.0
2024-05-31 14:40:00,70.85,70.91,70.81,70.89,26420.0,70.85,70.91,70.81,70.89,26420.0
2024-05-31 14:50:00,70.88,71.04,70.79,71.02,37487.0,70.88,71.04,70.79,71.02,37487.0
2024-05-31 15:00:00,71.0,71.02,70.88,70.93,36110.0,71.0,71.02,70.88,70.93,36110.0
2024-05-31 15:10:00,70.94,70.95,70.79,70.82,96773.0,70.94,70.95,70.79,70.82,96773.0
2024-05-31 15:20:00,70.83,70.9,70.68,70.71,51230.0,70.83,70.9,70.68,70.71,51230.0
2024-05-31 15:30:00,70.7,70.86,70.69,70.83,61854.0,70.7,70.86,70.69,70.83,61854.0
2024-05-31 15:40:00,70.85,71.14,70.84,71.13,167004.0,70.85,71.14,70.84,71.13,167004.0
2024-05-31 15:50:00,71.13,71.7,71.08,71.58,827620.0,71.13,71.7,71.08,71.58,827620.0
2024-06-03 09:30:00,71.4,71.95,71.14,71.67,119923.0,71.4,71.95,71.14,71.67,119923.0
2024-06-03 09:40:00,71.66,71.7,70.59,70.62,100000.0,71.66,71.7,70.59,70.62,100000.0
2024-06-03 09:50:00,70.6,70.86,70.35,70.53,40548.0,70.6,70.86,70.35,70.53,40548.0
2024-06-03 10:00:00,70.53,71.07,70.44,70.94,100230.0,70.53,71.07,70.44,70.94,100230.0
2024-06-03 10:10:00,70.94,71.07,70.82,71.03,47166.0,70.94,71.07,70.82,71.03,47166.0
2024-06-03 10:20:00,71.1,71.13,70.98,71.04,25676.0,71.1,71.13,70.98,71.04,25676.0
2024-06-03 10:30:00,71.04,71.1,70.95,71.08,22300.0,71.04,71.1,70.95,71.08,22300.0
2024-06-03 10:40:00,71.03,71.07,70.8,70.98,19190.0,71.03,71.07,70.8,70.98,19190.0
2024-06-03 10:50:00,71.0,71.0,70.75,70.81,15692.0,71.0,71.0,70.75,70.81,15692.0
2024-06-03 11:00:00,70.81,71.1,70.79,71.1,11033.0,70.81,71.1,70.79,71.1,11033.0
2024-06-03 11:10:00,71.07,71.14,70.9,70.92,17426.0,71.07,71.14,70.9,70.92,17426.0
2024-06-03 11:20:00,70.9,70.92,70.69,70.79,38625.0,70.9,70.92,70.69,70.79,38625.0
2024-06-03 11:30:00,70.79,70.94,70.74,70.91,23728.0,70.79,70.94,70.74,70.91,23728.0
2024-06-03 11:40:00,70.88,70.9,70.64,70.68,21685.0,70.88,70.9,70.64,70.68,21685.0
2024-06-03 11:50:00,70.69,70.74,70.64,70.69,17422.0,70.69,70.74,70.64,70.69,17422.0
2024-06-03 12:00:00,70.71,70.86,70.71,70.86,31291.0,70.71,70.86,70.71,70.86,31291.0
2024-06-03 12:10:00,70.87,70.96,70.81,70.87,14779.0,70.87,70.96,70.81,70.87,14779.0
2024-06-03 12:20:00,70.84,70.9,70.6,70.62,14388.0,70.84,70.9,70.6,70.62,14388.0
2024-06-03 12:30:00,70.64,70.73,70.54,70.7,18866.0,70.64,70.73,70.54,70.7,18866.0
2024-06-03 12:40:00,70.74,70.76,70.59,70.62,12379.0,70.74,70.76,70.59,70.62,12379.0
2024-06-03 12:50:00,70.63,70.71,70.57,70.66,15021.0,70.63,70.71,70.57,70.66,15021.0
2024-06-03 13:00:00,70.65,70.82,70.58,70.76,14952.0,70.65,70.82,70.58,70.76,14952.0
2024-06-03 13:10:00,70.73,70.85,70.66,70.85,20245.0,70.73,70.85,70.66,70.85,20245.0
2024-06-03 13:20:00,70.84,70.86,70.68,70.76,22770.0,70.84,70.86,70.68,70.76,22770.0
2024-06-03 13:30:00,70.75,70.76,70.59,70.66,23017.0,70.75,70.76,70.59,70.66,23017.0
2024-06-03 13:40:00,70.66,70.91,70.65,70.86,25626.0,70.66,70.91,70.65,70.86,25626.0
2024-06-03 13:50:00,70.85,70.88,70.72,70.86,29265.0,70.85,70.88,70.72,70.86,29265.0
2024-06-03 14:00:00,70.87,70.96,70.79,70.89,26646.0,70.87,70.96,70.79,70.89,26646.0
2024-06-03 14:10:00,70.9,70.95,70.82,70.92,27737.0,70.9,70.95,70.82,70.92,27737.0
2024-06-03 14:20:00,70.93,70.98,70.83,70.83,25528.0,70.93,70.98,70.83,70.83,25528.0
2024-06-03 14:30:00,70.83,71.02,70.82,70.95,15276.0,70.83,71.02,70.82,70.95,15276.0
2024-06-03 14:40:00,70.94,71.1,70.93,71.0,25665.0,70.94,71.1,70.93,71.0,25665.0
2024-06-03 14:50:00,71.0,71.09,70.98,71.07,26987.0,71.0,71.09,70.98,71.07,26987.0
2024-06-03 15:00:00,71.09,71.18,71.08,71.12,30006.0,71.09,71.18,71.08,71.12,30006.0
2024-06-03 15:10:00,71.12,71.19,71.06,71.15,30226.0,71.12,71.19,71.06,71.15,30226.0
2024-06-03 15:20:00,71.13,71.16,70.98,71.01,29736.0,71.13,71.16,70.98,71.01,29736.0
2024-06-03 15:30:00,71.0,71.17,70.92,71.07,62137.0,71.0,71.17,70.92,71.07,62137.0
2024-06-03 15:40:00,71.08,71.21,71.08,71.18,76365.0,71.08,71.21,71.08,71.18,76365.0
2024-06-03 15:50:00,71.18,71.18,71.04,71.15,250203.0,71.18,71.18,71.04,71.15,250203.0
2024-06-04 09:30:00,70.74,70.99,69.98,70.07,160063.0,70.74,70.99,69.98,70.07,160063.0
2024-06-04 09:40:00,70.09,70.45,69.93,70.25,24454.0,70.09,70.45,69.93,70.25,24454.0
2024-06-04 09:50:00,70.32,70.47,70.24,70.39,27728.0,70.32,70.47,70.24,70.39,27728.0
2024-06-04 10:00:00,70.4,70.47,70.11,70.19,26719.0,70.4,70.47,70.11,70.19,26719.0
2024-06-04 10:10:00,70.19,70.39,70.17,70.28,19059.0,70.19,70.39,70.17,70.28,19059.0
2024-06-04 10:20:00,70.28,70.39,70.18,70.22,37154.0,70.28,70.39,70.18,70.22,37154.0
2024-06-04 10:30:00,70.2,70.2,69.94,69.99,44768.0,70.2,70.2,69.94,69.99,44768.0
2024-06-04 10:40:00,70.01,70.04,69.85,69.9,43857.0,70.01,70.04,69.85,69.9,43857.0
2024-06-04 10:50:00,69.88,69.97,69.68,69.7,74985.0,69.88,69.97,69.68,69.7,74985.0
2024-06-04 11:00:00,69.71,69.97,69.69,69.86,19575.0,69.71,69.97,69.69,69.86,19575.0
2024-06-04 11:10:00,69.88,69.88,69.77,69.82,12679.0,69.88,69.88,69.77,69.82,12679.0
2024-06-04 11:20:00,69.83,69.91,69.82,69.85,17263.0,69.83,69.91,69.82,69.85,17263.0
2024-06-04 11:30:00,69.87,69.95,69.76,69.94,16827.0,69.87,69.95,69.76,69.94,16827.0
2024-06-04 11:40:00,69.94,70.04,69.94,70.0,13410.0,69.94,70.04,69.94,70.0,13410.0
2024-06-04 11:50:00,70.0,70.09,70.0,70.09,9849.0,70.0,70.09,70.0,70.09,9849.0
2024-06-04 12:00:00,70.1,70.1,69.92,70.02,12589.0,70.1,70.1,69.92,70.02,12589.0
2024-06-04 12:10:00,70.03,70.03,69.89,70.01,28223.0,70.03,70.03,69.89,70.01,28223.0
2024-06-04 12:20:00,70.01,70.2,69.96,70.16,20440.0,70.01,70.2,69.96,70.16,20440.0
2024-06-04 12:30:00,70.15,70.39,70.13,70.36,16291.0,70.15,70.39,70.13,70.36,16291.0
2024-06-04 12:40:00,70.36,70.4,70.26,70.37,11904.0,70.36,70.4,70.26,70.37,11904.0
2024-06-04 12:50:00,70.35,70.35,70.28,70.3,54369.0,70.35,70.35,70.28,70.3,54369.0
2024-06-04 13:00:00,70.3,70.37,70.3,70.34,26560.0,70.3,70.37,70.3,70.34,26560.0
2024-06-04 13:10:00,70.33,70.37,70.31,70.37,8132.0,70.33,70.37,70.31,70.37,8132.0
2024-06-04 13:20:00,70.39,70.44,70.37,70.44,8146.0,70.39,70.44,70.37,70.44,8146.0
2024-06-04 13:30:00,70.46,70.5,70.38,70.42,10884.0,70.46,70.5,70.38,70.42,10884.0
2024-06-04 13:40:00,70.43,70.45,70.22,70.22,43254.0,70.43,70.45,70.22,70.22,43254.0
2024-06-04 13:50:00,70.23,70.33,70.22,70.3,42278.0,70.23,70.33,70.22,70.3,42278.0
2024-06-04 14:00:00,70.31,70.33,70.26,70.27,8326.0,70.31,70.33,70.26,70.27,8326.0
2024-06-04 14:10:00,70.28,70.36,70.27,70.34,9148.0,70.28,70.36,70.27,70.34,9148.0
2024-06-04 14:20:00,70.35,70.43,70.29,70.31,11068.0,70.35,70.43,70.29,70.31,11068.0
2024-06-04 14:30:00,70.29,70.34,70.24,70.32,12923.0,70.29,70.34,70.24,70.32,12923.0
2024-06-04 14:40:00,70.34,70.4,70.32,70.33,15272.0,70.34,70.4,70.32,70.33,15272.0
2024-06-04 14:50:00,70.34,70.37,70.26,70.28,14513.0,70.34,70.37,70.26,70.28,14513.0
2024-06-04 15:00:00,70.27,70.27,70.09,70.16,37559.0,70.27,70.27,70.09,70.16,37559.0
2024-06-04 15:10:00,70.18,70.18,69.97,69.98,20805.0,70.18,70.18,69.97,69.98,20805.0
2024-06-04 15:20:00,69.97,70.05,69.95,70.02,33266.0,69.97,70.05,69.95,70.02,33266.0
2024-06-04 15:30:00,70.01,70.05,69.96,70.03,27933.0,70.01,70.05,69.96,70.03,27933.0
2024-06-04 15:40:00,70.03,70.07,69.93,69.95,64507.0,70.03,70.07,69.93,69.95,64507.0
2024-06-04 15:50:00,69.96,70.16,69.96,70.13,168264.0,69.96,70.16,69.96,70.13,168264.0
2024-06-05 09:30:00,70.72,70.72,69.44,69.64,38841.0,70.72,70.72,69.44,69.64,38841.0
2024-06-05 09:40:00,69.7,69.77,69.23,69.32,46363.0,69.7,69.77,69.23,69.32,46363.0
2024-06-05 09:50:00,69.29,69.54,68.97,69.45,21231.0,69.29,69.54,68.97,69.45,21231.0
2024-06-05 10:00:00,69.42,69.42,69.02,69.06,46686.0,69.42,69.42,69.02,69.06,46686.0
2024-06-05 10:10:00,69.06,69.41,69.05,69.31,24996.0,69.06,69.41,69.05,69.31,24996.0
2024-06-05 10:20:00,69.32,69.36,69.08,69.17,67925.0,69.32,69.36,69.08,69.17,67925.0
2024-06-05 10:30:00,69.19,69.3,69.13,69.28,23228.0,69.19,69.3,69.13,69.28,23228.0
2024-06-05 10:40:00,69.3,69.38,69.2,69.37,10821.0,69.3,69.38,69.2,69.37,10821.0
2024-06-05 10:50:00,69.35,69.45,69.27,69.28,17191.0,69.35,69.45,69.27,69.28,17191.0
2024-06-05 11:00:00,69.3,69.42,69.29,69.41,29842.0,69.3,69.42,69.29,69.41,29842.0
2024-06-05 11:10:00,69.43,69.52,69.43,69.49,19078.0,69.43,69.52,69.43,69.49,19078.0
2024-06-05 11:20:00,69.51,69.59,69.49,69.58,16502.0,69.51,69.59,69.49,69.58,16502.0
2024-06-05 11:30:00,69.62,69.92,69.59,69.81,38475.0,69.62,69.92,69.59,69.81,38475.0
2024-06-05 11:40:00,69.81,70.03,69.8,69.91,34554.0,69.81,70.03,69.8,69.91,34554.0
2024-06-05 11:50:00,69.93,69.99,69.92,69.97,4725.0,69.93,69.99,69.92,69.97,4725.0
2024-06-05 12:00:00,69.97,70.03,69.9,69.93,7833.0,69.97,70.03,69.9,69.93,7833.0
2024-06-05 12:10:00,69.96,69.98,69.76,69.84,14889.0,69.96,69.98,69.76,69.84,14889.0
2024-06-05 12:20:00,69.82,70.05,69.82,69.99,14204.0,69.82,70.05,69.82,69.99,14204.0
2024-06-05 12:30:00,69.98,70.0,69.87,69.89,51869.0,69.98,70.0,69.87,69.89,51869.0
2024-06-05 12:40:00,69.91,69.95,69.79,69.83,6043.0,69.91,69.95,69.79,69.83,6043.0
2024-06-05 12:50:00,69.87,69.87,69.69,69.69,11175.0,69.87,69.87,69.69,69.69,11175.0
2024-06-05 13:00:00,69.68,69.74,69.64,69.66,7708.0,69.68,69.74,69.64,69.66,7708.0
2024-06-05 13:10:00,69.64,69.67,69.6,69.62,9578.0,69.64,69.67,69.6,69.62,9578.0
2024-06-05 13:20:00,69.61,69.72,69.59,69.69,8372.0,69.61,69.72,69.59,69.69,8372.0
2024-06-05 13:30:00,69.7,69.7,69.54,69.62,11492.0,69.7,69.7,69.54,69.62,11492.0
2024-06-05 13:40:00,69.63,69.68,69.63,69.68,15216.0,69.63,69.68,69.63,69.68,15216.0
2024-06-05 13:50:00,69.69,69.7,69.57,69.59,22219.0,69.69,69.7,69.57,69.59,22219.0
2024-06-05 14:00:00,69.59,69.64,69.56,69.63,16168.0,69.59,69.64,69.56,69.63,16168.0
2024-06-05 14:10:00,69.63,69.7,69.62,69.66,32612.0,69.63,69.7,69.62,69.66,32612.0
2024-06-05 14:20:00,69.66,69.73,69.64,69.71,12708.0,69.66,69.73,69.64,69.71,12708.0
2024-06-05 14:30:00,69.71,69.72,69.64,69.68,27562.0,69.71,69.72,69.64,69.68,27562.0
2024-06-05 14:40:00,69.69,69.73,69.67,69.67,13859.0,69.69,69.73,69.67,69.67,13859.0
2024-06-05 14:50:00,69.68,69.72,69.65,69.67,11108.0,69.68,69.72,69.65,69.67,11108.0
2024-06-05 15:00:00,69.66,69.68,69.62,69.65,18536.0,69.66,69.68,69.62,69.65,18536.0
2024-06-05 15:10:00,69.64,69.65,69.59,69.61,19561.0,69.64,69.65,69.59,69.61,19561.0
2024-06-05 15:20:00,69.6,69.61,69.47,69.48,31384.0,69.6,69.61,69.47,69.48,31384.0
2024-06-05 15:30:00,69.48,69.51,69.39,69.43,78010.0,69.48,69.51,69.39,69.43,78010.0
2024-06-05 15:40:00,69.44,69.52,69.44,69.49,59048.0,69.44,69.52,69.44,69.49,59048.0
2024-06-05 15:50:00,69.49,69.72,69.46,69.7,213265.0,69.49,69.72,69.46,69.7,213265.0
2024-06-06 09:30:00,69.98,69.98,69.39,69.58,37249.0,69.98,69.98,69.39,69.58,37249.0
2024-06-06 09:40:00,69.55,70.27,69.54,70.27,18454.0,69.55,70.27,69.54,70.27,18454.0
2024-06-06 09:50:00,70.3,70.4,70.13,70.38,33997.0,70.3,70.4,70.13,70.38,33997.0
2024-06-06 10:00:00,70.38,70.38,70.11,70.22,23094.0,70.38,70.38,70.11,70.22,23094.0
2024-06-06 10:10:00,70.23,70.43,70.2,70.33,106521.0,70.23,70.43,70.2,70.33,106521.0
2024-06-06 10:20:00,70.34,70.39,70.28,70.33,19700.0,70.34,70.39,70.28,70.33,19700.0
2024-06-06 10:30:00,70.32,70.35,69.99,70.04,17892.0,70.32,70.35,69.99,70.04,17892.0
2024-06-06 10:40:00,70.06,70.11,69.83,69.93,12884.0,70.06,70.11,69.83,69.93,12884.0
2024-06-06 10:50:00,69.91,70.12,69.84,69.86,14350.0,69.91,70.12,69.84,69.86,14350.0
2024-06-06 11:00:00,69.88,69.95,69.86,69.95,11407.0,69.88,69.95,69.86,69.95,11407.0
2024-06-06 11:10:00,69.94,69.95,69.87,69.87,13057.0,69.94,69.95,69.87,69.87,13057.0
2024-06-06 11:20:00,69.91,70.07,69.91,70.03,18771.0,69.91,70.07,69.91,70.03,18771.0
2024-06-06 11:30:00,70.04,70.07,69.91,69.96,17310.0,70.04,70.07,69.91,69.96,17310.0
2024-06-06 11:40:00,69.97,70.07,69.76,70.07,96028.0,69.97,70.07,69.76,70.07,96028.0
2024-06-06 11:50:00,70.05,70.14,69.95,69.95,19288.0,70.05,70.14,69.95,69.95,19288.0
2024-06-06 12:00:00,69.97,70.01,69.88,69.9,23143.0,69.97,70.01,69.88,69.9,23143.0
2024-06-06 12:10:00,69.9,69.91,69.83,69.87,14672.0,69.9,69.91,69.83,69.87,14672.0
2024-06-06 12:20:00,69.87,70.0,69.85,69.92,24999.0,69.87,70.0,69.85,69.92,24999.0
2024-06-06 12:30:00,69.9,69.92,69.86,69.92,9513.0,69.9,69.92,69.86,69.92,9513.0
2024-06-06 12:40:00,69.92,69.96,69.82,69.83,15050.0,69.92,69.96,69.82,69.83,15050.0
2024-06-06 12:50:00,69.81,69.83,69.68,69.75,20801.0,69.81,69.83,69.68,69.75,20801.0
2024-06-06 13:00:00,69.73,69.76,69.63,69.76,21517.0,69.73,69.76,69.63,69.76,21517.0
2024-06-06 13:10:00,69.74,69.86,69.71,69.78,28798.0,69.74,69.86,69.71,69.78,28798.0
2024-06-06 13:20:00,69.78,69.88,69.75,69.84,18485.0,69.78,69.88,69.75,69.84,18485.0
2024-06-06 13:30:00,69.85,69.85,69.72,69.76,21016.0,69.85,69.85,69.72,69.76,21016.0
2024-06-06 13:40:00,69.75,69.82,69.71,69.81,18502.0,69.75,69.82,69.71,69.81,18502.0
2024-06-06 13:50:00,69.8,69.89,69.75,69.89,29744.0,69.8,69.89,69.75,69.89,29744.0
2024-06-06 14:00:00,69.88,69.9,69.8,69.82,28270.0,69.88,69.9,69.8,69.82,28270.0
2024-06-06 14:10:00,69.79,69.95,69.77,69.94,25809.0,69.79,69.95,69.77,69.94,25809.0
2024-06-06 14:20:00,69.94,70.11,69.94,70.11,31991.0,69.94,70.11,69.94,70.11,31991.0
2024-06-06 14:30:00,70.1,70.16,70.07,70.11,19469.0,70.1,70.16,70.07,70.11,19469.0
2024-06-06 14:40:00,70.11,70.18,70.09,70.13,17881.0,70.11,70.18,70.09,70.13,17881.0
2024-06-06 14:50:00,70.14,70.39,70.14,70.37,33227.0,70.14,70.39,70.14,70.37,33227.0
2024-06-06 15:00:00,70.35,70.43,70.31,70.42,41673.0,70.35,70.43,70.31,70.42,41673.0
2024-06-06 15:10:00,70.42,70.49,70.36,70.4,26249.0,70.42,70.49,70.36,70.4,26249.0
2024-06-06 15:20:00,70.4,70.58,70.39,70.51,29981.0,70.4,70.58,70.39,70.51,29981.0
2024-06-06 15:30:00,70.5,70.56,70.42,70.51,61469.0,70.5,70.56,70.42,70.51,61469.0
2024-06-06 15:40:00,70.52,70.54,70.34,70.37,100734.0,70.52,70.54,70.34,70.37,100734.0
2024-06-06 15:50:00,70.39,70.53,70.28,70.46,305355.0,70.39,70.53,70.28,70.46,305355.0
2024-06-07 09:30:00,70.36,70.58,69.97,70.19,23342.0,70.36,70.58,69.97,70.19,23342.0
2024-06-07 09:40:00,70.09,70.32,70.09,70.13,10787.0,70.09,70.32,70.09,70.13,10787.0
2024-06-07 09:50:00,70.13,70.52,70.11,70.45,33868.0,70.13,70.52,70.11,70.45,33868.0
2024-06-07 10:00:00,70.41,70.59,70.4,70.54,11025.0,70.41,70.59,70.4,70.54,11025.0
2024-06-07 10:10:00,70.53,70.57,70.44,70.48,7752.0,70.53,70.57,70.44,70.48,7752.0
2024-06-07 10:20:00,70.49,70.51,70.28,70.32,13088.0,70.49,70.51,70.28,70.32,13088.0
2024-06-07 10:30:00,70.32,70.36,70.22,70.32,15784.0,70.32,70.36,70.22,70.32,15784.0
2024-06-07 10:40:00,70.3,70.37,70.27,70.28,23784.0,70.3,70.37,70.27,70.28,23784.0
2024-06-07 10:50:00,70.26,70.26,70.09,70.09,13366.0,70.26,70.26,70.09,70.09,13366.0
2024-06-07 11:00:00,70.09,70.16,70.08,70.12,17118.0,70.09,70.16,70.08,70.12,17118.0
2024-06-07 11:10:00,70.1,70.1,69.94,69.94,22201.0,70.1,70.1,69.94,69.94,22201.0
2024-06-07 11:20:00,69.95,69.98,69.82,69.85,36533.0,69.95,69.98,69.82,69.85,36533.0
2024-06-07 11:30:00,69.86,69.87,69.67,69.67,11836.0,69.86,69.87,69.67,69.67,11836.0
2024-06-07 11:40:00,69.67,69.79,69.65,69.67,53966.0,69.67,69.79,69.65,69.67,53966.0
2024-06-07 11:50:00,69.7,69.71,69.55,69.64,63821.0,69.7,69.71,69.55,69.64,63821.0
2024-06-07 12:00:00,69.64,69.77,69.63,69.72,33937.0,69.64,69.77,69.63,69.72,33937.0
2024-06-07 12:10:00,69.72,69.72,69.59,69.66,20513.0,69.72,69.72,69.59,69.66,20513.0
2024-06-07 12:20:00,69.67,69.7,69.65,69.7,10028.0,69.67,69.7,69.65,69.7,10028.0
2024-06-07 12:30:00,69.72,69.79,69.57,69.59,28225.0,69.72,69.79,69.57,69.59,28225.0
2024-06-07 12:40:00,69.6,69.64,69.59,69.6,19918.0,69.6,69.64,69.59,69.6,19918.0
2024-06-07 12:50:00,69.6,69.63,69.49,69.51,21023.0,69.6,69.63,69.49,69.51,21023.0
2024-06-07 13:00:00,69.51,69.56,69.5,69.51,20154.0,69.51,69.56,69.5,69.51,20154.0
2024-06-07 13:10:00,69.52,69.63,69.51,69.58,28833.0,69.52,69.63,69.51,69.58,28833.0
2024-06-07 13:20:00,69.58,69.68,69.52,69.54,21676.0,69.58,69.68,69.52,69.54,21676.0
2024-06-07 13:30:00,69.54,69.6,69.51,69.58,20896.0,69.54,69.6,69.51,69.58,20896.0
2024-06-07 13:40:00,69.58,69.65,69.57,69.62,24519.0,69.58,69.65,69.57,69.62,24519.0
2024-06-07 13:50:00,69.63,69.7,69.58,69.61,18380.0,69.63,69.7,69.58,69.61,18380.0
2024-06-07 14:00:00,69.59,69.64,69.58,69.59,24749.0,69.59,69.64,69.58,69.59,24749.0
2024-06-07 14:10:00,69.61,69.64,69.57,69.64,23385.0,69.61,69.64,69.57,69.64,23385.0
2024-06-07 14:20:00,69.67,69.71,69.65,69.66,11904.0,69.67,69.71,69.65,69.66,11904.0
2024-06-07 14:30:00,69.66,69.72,69.61,69.64,50703.0,69.66,69.72,69.61,69.64,50703.0
2024-06-07 14:40:00,69.66,69.68,69.57,69.62,30149.0,69.66,69.68,69.57,69.62,30149.0
2024-06-07 14:50:00,69.63,69.63,69.52,69.57,38500.0,69.63,69.63,69.52,69.57,38500.0
2024-06-07 15:00:00,69.56,69.64,69.5,69.53,48912.0,69.56,69.64,69.5,69.53,48912.0
2024-06-07 15:10:00,69.54,69.59,69.47,69.59,39298.0,69.54,69.59,69.47,69.59,39298.0
2024-06-07 15:20:00,69.58,69.6,69.51,69.55,44301.0,69.58,69.6,69.51,69.55,44301.0
2024-06-07 15:30:00,69.55,69.62,69.52,69.57,97253.0,69.55,69.62,69.52,69.57,97253.0
2024-06-07 15:40:00,69.57,69.67,69.49,69.6,131968.0,69.57,69.67,69.49,69.6,131968.0
2024-06-07 15:50:00,69.6,69.88,69.6,69.8,441090.0,69.6,69.88,69.6,69.8,441090.0
2024-06-10 09:30:00,69.62,69.7,69.32,69.56,22814.0,69.62,69.7,69.32,69.56,22814.0
2024-06-10 09:40:00,69.52,69.95,69.47,69.89,45204.0,69.52,69.95,69.47,69.89,45204.0
2024-06-10 09:50:00,69.9,69.99,69.65,69.74,18399.0,69.9,69.99,69.65,69.74,18399.0
2024-06-10 10:00:00,69.68,69.76,69.54,69.62,12117.0,69.68,69.76,69.54,69.62,12117.0
2024-06-10 10:10:00,69.62,69.92,69.62,69.76,12709.0,69.62,69.92,69.62,69.76,12709.0
2024-06-10 10:20:00,69.75,69.76,69.61,69.61,16599.0,69.75,69.76,69.61,69.61,16599.0
2024-06-10 10:30:00,69.59,69.64,69.52,69.54,9384.0,69.59,69.64,69.52,69.54,9384.0
2024-06-10 10:40:00,69.53,69.61,69.5,69.6,22242.0,69.53,69.61,69.5,69.6,22242.0
2024-06-10 10:50:00,69.61,69.67,69.56,69.56,14413.0,69.61,69.67,69.56,69.56,14413.0
2024-06-10 11:00:00,69.55,69.64,69.49,69.63,39019.0,69.55,69.64,69.49,69.63,39019.0
2024-06-10 11:10:00,69.62,69.64,69.47,69.53,28593.0,69.62,69.64,69.47,69.53,28593.0
2024-06-10 11:20:00,69.53,69.62,69.53,69.54,12999.0,69.53,69.62,69.53,69.54,12999.0
2024-06-10 11:30:00,69.57,69.61,69.49,69.51,16372.0,69.57,69.61,69.49,69.51,16372.0
2024-06-10 11:40:00,69.51,69.61,69.49,69.51,14633.0,69.51,69.61,69.49,69.51,14633.0
2024-06-10 11:50:00,69.51,69.61,69.5,69.57,15132.0,69.51,69.61,69.5,69.57,15132.0
2024-06-10 12:00:00,69.57,69.6,69.55,69.55,21970.0,69.57,69.6,69.55,69.55,21970.0
2024-06-10 12:10:00,69.55,69.56,69.47,69.48,15522.0,69.55,69.56,69.47,69.48,15522.0
2024-06-10 12:20:00,69.47,69.66,69.46,69.66,13658.0,69.47,69.66,69.46,69.66,13658.0
2024-06-10 12:30:00,69.64,69.69,69.57,69.59,18326.0,69.64,69.69,69.57,69.59,18326.0
2024-06-10 12:40:00,69.59,69.61,69.5,69.5,16545.0,69.59,69.61,69.5,69.5,16545.0
2024-06-10 12:50:00,69.52,69.59,69.52,69.56,15103.0,69.52,69.59,69.52,69.56,15103.0
2024-06-10 13:00:00,69.58,69.61,69.52,69.59,12012.0,69.58,69.61,69.52,69.59,12012.0
2024-06-10 13:10:00,69.58,69.64,69.56,69.62,19191.0,69.58,69.64,69.56,69.62,19191.0
2024-06-10 13:20:00,69.62,69.69,69.6,69.62,17250.0,69.62,69.69,69.6,69.62,17250.0
2024-06-10 13:30:00,69.59,69.6,69.5,69.53,15082.0,69.59,69.6,69.5,69.53,15082.0
2024-06-10 13:40:00,69.54,69.65,69.53,69.6,15547.0,69.54,69.65,69.53,69.6,15547.0
2024-06-10 13:50:00,69.6,69.61,69.52,69.53,13473.0,69.6,69.61,69.52,69.53,13473.0
2024-06-10 14:00:00,69.55,69.66,69.53,69.63,20301.0,69.55,69.66,69.53,69.63,20301.0
2024-06-10 14:10:00,69.63,69.63,69.54,69.58,43462.0,69.63,69.63,69.54,69.58,43462.0
2024-06-10 14:20:00,69.59,69.65,69.58,69.63,14395.0,69.59,69.65,69.58,69.63,14395.0
2024-06-10 14:30:00,69.63,69.67,69.59,69.66,25918.0,69.63,69.67,69.59,69.66,25918.0
2024-06-10 14:40:00,69.64,69.65,69.55,69.55,26371.0,69.64,69.65,69.55,69.55,26371.0
2024-06-10 14:50:00,69.55,69.61,69.26,69.55,45345.0,69.55,69.61,69.26,69.55,45345.0
2024-06-10 15:00:00,69.54,69.6,69.39,69.39,76750.0,69.54,69.6,69.39,69.39,76750.0
2024-06-10 15:10:00,69.38,69.52,69.37,69.48,39304.0,69.38,69.52,69.37,69.48,39304.0
2024-06-10 15:20:00,69.48,69.61,69.48,69.61,42499.0,69.48,69.61,69.48,69.61,42499.0
2024-06-10 15:30:00,69.61,69.66,69.55,69.66,71269.0,69.61,69.66,69.55,69.66,71269.0
2024-06-10 15:40:00,69.67,69.73,69.64,69.65,59442.0,69.67,69.73,69.64,69.65,59442.0
2024-06-10 15:50:00,69.66,69.9,69.6,69.83,414914.0,69.66,69.9,69.6,69.83,414914.0
2024-06-11 09:30:00,69.65,69.65,69.28,69.45,30441.0,69.65,69.65,69.28,69.45,30441.0
2024-06-11 09:40:00,69.44,69.46,69.1,69.15,19638.0,69.44,69.46,69.1,69.15,19638.0
2024-06-11 09:50:00,69.15,69.26,68.77,69.03,69177.0,69.15,69.26,68.77,69.03,69177.0
2024-06-11 10:00:00,69.02,69.17,68.86,69.1,32618.0,69.02,69.17,68.86,69.1,32618.0
2024-06-11 10:10:00,69.1,69.14,68.99,69.05,26718.0,69.1,69.14,68.99,69.05,26718.0
2024-06-11 10:20:00,69.09,69.12,68.77,68.8,39438.0,69.09,69.12,68.77,68.8,39438.0
2024-06-11 10:30:00,68.78,68.99,68.65,68.97,40718.0,68.78,68.99,68.65,68.97,40718.0
2024-06-11 10:40:00,68.97,69.01,68.9,68.93,27434.0,68.97,69.01,68.9,68.93,27434.0
2024-06-11 10:50:00,68.93,69.01,68.9,68.99,33651.0,68.93,69.01,68.9,68.99,33651.0
2024-06-11 11:00:00,69.0,69.0,68.72,68.76,50676.0,69.0,69.0,68.72,68.76,50676.0
2024-06-11 11:10:00,68.78,68.8,68.65,68.69,13022.0,68.78,68.8,68.65,68.69,13022.0
2024-06-11 11:20:00,68.7,68.71,68.61,68.63,36913.0,68.7,68.71,68.61,68.63,36913.0
2024-06-11 11:30:00,68.64,68.72,68.64,68.64,14266.0,68.64,68.72,68.64,68.64,14266.0
2024-06-11 11:40:00,68.66,68.92,68.65,68.84,37239.0,68.66,68.92,68.65,68.84,37239.0
2024-06-11 11:50:00,68.85,68.86,68.75,68.77,21001.0,68.85,68.86,68.75,68.77,21001.0
2024-06-11 12:00:00,68.76,68.77,68.67,68.74,12009.0,68.76,68.77,68.67,68.74,12009.0
2024-06-11 12:10:00,68.74,68.82,68.68,68.71,24445.0,68.74,68.82,68.68,68.71,24445.0
2024-06-11 12:20:00,68.71,68.75,68.56,68.58,23694.0,68.71,68.75,68.56,68.58,23694.0
2024-06-11 12:30:00,68.58,68.63,68.52,68.6,23286.0,68.58,68.63,68.52,68.6,23286.0
2024-06-11 12:40:00,68.59,68.69,68.59,68.67,14844.0,68.59,68.69,68.59,68.67,14844.0
2024-06-11 12:50:00,68.66,68.77,68.64,68.69,19762.0,68.66,68.77,68.64,68.69,19762.0
2024-06-11 13:00:00,68.68,68.69,68.61,68.64,14798.0,68.68,68.69,68.61,68.64,14798.0
2024-06-11 13:10:00,68.66,68.77,68.65,68.77,22019.0,68.66,68.77,68.65,68.77,22019.0
2024-06-11 13:20:00,68.76,68.79,68.72,68.76,33128.0,68.76,68.79,68.72,68.76,33128.0
2024-06-11 13:30:00,68.76,68.78,68.7,68.73,23416.0,68.76,68.78,68.7,68.73,23416.0
2024-06-11 13:40:00,68.73,68.76,68.68,68.72,40358.0,68.73,68.76,68.68,68.72,40358.0
2024-06-11 13:50:00,68.71,68.78,68.7,68.77,17021.0,68.71,68.78,68.7,68.77,17021.0
2024-06-11 14:00:00,68.78,68.85,68.7,68.75,51533.0,68.78,68.85,68.7,68.75,51533.0
2024-06-11 14:10:00,68.75,68.81,68.74,68.75,43073.0,68.75,68.81,68.74,68.75,43073.0
2024-06-11 14:20:00,68.75,68.79,68.71,68.76,28511.0,68.75,68.79,68.71,68.76,28511.0
2024-06-11 14:30:00,68.77,68.84,68.74,68.8,54513.0,68.77,68.84,68.74,68.8,54513.0
2024-06-11 14:40:00,68.8,69.09,68.78,69.07,70845.0,68.8,69.09,68.78,69.07,70845.0
2024-06-11 14:50:00,69.08,69.17,68.91,68.96,30877.0,69.08,69.17,68.91,68.96,30877.0
2024-06-11 15:00:00,68.97,69.04,68.94,69.03,22804.0,68.97,69.04,68.94,69.03,22804.0
2024-06-11 15:10:00,69.03,69.17,68.96,69.17,31371.0,69.03,69.17,68.96,69.17,31371.0
2024-06-11 15:20:00,69.17,69.29,69.15,69.21,51734.0,69.17,69.29,69.15,69.21,51734.0
2024-06-11 15:30:00,69.21,69.27,69.17,69.21,71679.0,69.21,69.27,69.17,69.21,71679.0
2024-06-11 15:40:00,69.22,69.23,69.11,69.12,40533.0,69.22,69.23,69.11,69.12,40533.0
2024-06-11 15:50:00,69.12,69.28,69.11,69.26,219232.0,69.12,69.28,69.11,69.26,219232.0
2024-06-12 09:30:00,69.43,69.56,68.28,68.44,96986.0,69.43,69.56,68.28,68.44,96986.0
2024-06-12 09:40:00,68.52,68.87,68.4,68.73,112664.0,68.52,68.87,68.4,68.73,112664.0
2024-06-12 09:50:00,68.74,68.76,68.54,68.62,44368.0,68.74,68.76,68.54,68.62,44368.0
2024-06-12 10:00:00,68.59,68.61,68.38,68.45,28760.0,68.59,68.61,68.38,68.45,28760.0
2024-06-12 10:10:00,68.46,68.83,68.38,68.83,49847.0,68.46,68.83,68.38,68.83,49847.0
2024-06-12 10:20:00,68.82,68.83,68.55,68.58,41810.0,68.82,68.83,68.55,68.58,41810.0
2024-06-12 10:30:00,68.59,68.72,68.5,68.66,50025.0,68.59,68.72,68.5,68.66,50025.0
2024-06-12 10:40:00,68.66,68.66,68.47,68.53,24257.0,68.66,68.66,68.47,68.53,24257.0
2024-06-12 10:50:00,68.53,68.59,68.5,68.56,20528.0,68.53,68.59,68.5,68.56,20528.0
2024-06-12 11:00:00,68.56,68.63,68.51,68.55,23957.0,68.56,68.63,68.51,68.55,23957.0
2024-06-12 11:10:00,68.56,68.65,68.54,68.62,25983.0,68.56,68.65,68.54,68.62,25983.0
2024-06-12 11:20:00,68.62,68.68,68.57,68.65,36396.0,68.62,68.68,68.57,68.65,36396.0
2024-06-12 11:30:00,68.65,68.74,68.58,68.64,31995.0,68.65,68.74,68.58,68.64,31995.0
2024-06-12 11:40:00,68.63,68.63,68.54,68.58,22533.0,68.63,68.63,68.54,68.58,22533.0
2024-06-12 11:50:00,68.58,68.72,68.56,68.62,24715.0,68.58,68.72,68.56,68.62,24715.0
2024-06-12 12:00:00,68.61,68.64,68.57,68.58,34547.0,68.61,68.64,68.57,68.58,34547.0
2024-06-12 12:10:00,68.58,68.61,68.5,68.51,29490.0,68.58,68.61,68.5,68.51,29490.0
2024-06-12 12:20:00,68.51,68.51,68.27,68.28,32491.0,68.51,68.51,68.27,68.28,32491.0
2024-06-12 12:30:00,68.28,68.28,68.03,68.04,34574.0,68.28,68.28,68.03,68.04,34574.0
2024-06-12 12:40:00,68.05,68.08,67.69,67.72,69156.0,68.05,68.08,67.69,67.72,69156.0
2024-06-12 12:50:00,67.71,67.97,67.69,67.9,56746.0,67.71,67.97,67.69,67.9,56746.0
2024-06-12 13:00:00,67.92,68.1,67.91,67.99,54040.0,67.92,68.1,67.91,67.99,54040.0
2024-06-12 13:10:00,68.0,68.04,67.96,68.0,38043.0,68.0,68.04,67.96,68.0,38043.0
2024-06-12 13:20:00,67.99,68.0,67.86,67.88,26250.0,67.99,68.0,67.86,67.88,26250.0
2024-06-12 13:30:00,67.88,67.92,67.77,67.88,31898.0,67.88,67.92,67.77,67.88,31898.0
2024-06-12 13:40:00,67.87,67.91,67.77,67.8,27517.0,67.87,67.91,67.77,67.8,27517.0
2024-06-12 13:50:00,67.81,67.88,67.78,67.81,21086.0,67.81,67.88,67.78,67.81,21086.0
2024-06-12 14:00:00,67.8,67.82,67.62,67.79,38084.0,67.8,67.82,67.62,67.79,38084.0
2024-06-12 14:10:00,67.8,67.89,67.71,67.85,36693.0,67.8,67.89,67.71,67.85,36693.0
2024-06-12 14:20:00,67.84,67.93,67.79,67.8,65595.0,67.84,67.93,67.79,67.8,65595.0
2024-06-12 14:30:00,67.83,67.84,67.69,67.71,43881.0,67.83,67.84,67.69,67.71,43881.0
2024-06-12 14:40:00,67.7,67.77,67.64,67.72,33400.0,67.7,67.77,67.64,67.72,33400.0
2024-06-12 14:50:00,67.71,67.9,67.7,67.85,37793.0,67.71,67.9,67.7,67.85,37793.0
2024-06-12 15:00:00,67.86,67.97,67.81,67.84,62716.0,67.86,67.97,67.81,67.84,62716.0
2024-06-12 15:10:00,67.83,67.88,67.68,67.73,68168.0,67.83,67.88,67.68,67.73,68168.0
2024-06-12 15:20:00,67.75,67.8,67.58,67.66,78939.0,67.75,67.8,67.58,67.66,78939.0
2024-06-12 15:30:00,67.65,67.91,67.63,67.65,95208.0,67.65,67.91,67.63,67.65,95208.0
2024-06-12 15:40:00,67.64,67.83,67.64,67.79,161953.0,67.64,67.83,67.64,67.79,161953.0
2024-06-12 15:50:00,67.79,67.85,67.63,67.69,473549.0,67.79,67.85,67.63,67.69,473549.0
2024-06-13 09:30:00,67.82,67.82,67.15,67.39,104167.0,67.82,67.82,67.15,67.39,104167.0
2024-06-13 09:40:00,67.4,67.47,67.07,67.13,19393.0,67.4,67.47,67.07,67.13,19393.0
2024-06-13 09:50:00,67.1,67.32,67.02,67.03,19687.0,67.1,67.32,67.02,67.03,19687.0
2024-06-13 10:00:00,67.04,67.3,66.95,67.28,20853.0,67.04,67.3,66.95,67.28,20853.0
2024-06-13 10:10:00,67.33,67.39,67.16,67.17,37778.0,67.33,67.39,67.16,67.17,37778.0
2024-06-13 10:20:00,67.16,67.3,66.89,66.98,66544.0,67.16,67.3,66.89,66.98,66544.0
2024-06-13 10:30:00,66.99,67.12,66.87,67.09,50624.0,66.99,67.12,66.87,67.09,50624.0
2024-06-13 10:40:00,67.09,67.13,66.97,67.11,33808.0,67.09,67.13,66.97,67.11,33808.0
2024-06-13 10:50:00,67.1,67.14,66.97,67.05,34761.0,67.1,67.14,66.97,67.05,34761.0
2024-06-13 11:00:00,67.05,67.14,67.0,67.12,31087.0,67.05,67.14,67.0,67.12,31087.0
2024-06-13 11:10:00,67.13,67.15,67.05,67.06,22246.0,67.13,67.15,67.05,67.06,22246.0
2024-06-13 11:20:00,67.05,67.33,67.04,67.31,21810.0,67.05,67.33,67.04,67.31,21810.0
2024-06-13 11:30:00,67.31,67.47,67.29,67.42,19861.0,67.31,67.47,67.29,67.42,19861.0
2024-06-13 11:40:00,67.42,67.46,67.39,67.42,29031.0,67.42,67.46,67.39,67.42,29031.0
2024-06-13 11:50:00,67.43,67.43,67.29,67.3,16967.0,67.43,67.43,67.29,67.3,16967.0
2024-06-13 12:00:00,67.29,67.34,67.26,67.31,15255.0,67.29,67.34,67.26,67.31,15255.0
2024-06-13 12:10:00,67.31,67.39,67.24,67.25,21523.0,67.31,67.39,67.24,67.25,21523.0
2024-06-13 12:20:00,67.25,67.3,67.24,67.3,12252.0,67.25,67.3,67.24,67.3,12252.0
2024-06-13 12:30:00,67.3,67.49,67.27,67.48,99553.0,67.3,67.49,67.27,67.48,99553.0
2024-06-13 12:40:00,67.5,67.64,67.46,67.59,159869.0,67.5,67.64,67.46,67.59,159869.0
2024-06-13 12:50:00,67.61,67.64,67.54,67.55,12500.0,67.61,67.64,67.54,67.55,12500.0
2024-06-13 13:00:00,67.54,67.69,67.49,67.66,30117.0,67.54,67.69,67.49,67.66,30117.0
2024-06-13 13:10:00,67.67,67.76,67.61,67.61,47274.0,67.67,67.76,67.61,67.61,47274.0
2024-06-13 13:20:00,67.62,67.64,67.56,67.56,19377.0,67.62,67.64,67.56,67.56,19377.0
2024-06-13 13:30:00,67.55,67.66,67.55,67.66,16867.0,67.55,67.66,67.55,67.66,16867.0
2024-06-13 13:40:00,67.66,67.75,67.63,67.75,22127.0,67.66,67.75,67.63,67.75,22127.0
2024-06-13 13:50:00,67.75,67.84,67.73,67.82,11978.0,67.75,67.84,67.73,67.82,11978.0
2024-06-13 14:00:00,67.82,67.9,67.8,67.89,16395.0,67.82,67.9,67.8,67.89,16395.0
2024-06-13 14:10:00,67.9,67.9,67.72,67.75,17139.0,67.9,67.9,67.72,67.75,17139.0
2024-06-13 14:20:00,67.77,67.82,67.75,67.77,14863.0,67.77,67.82,67.75,67.77,14863.0
2024-06-13 14:30:00,67.78,67.8,67.73,67.8,19659.0,67.78,67.8,67.73,67.8,19659.0
2024-06-13 14:40:00,67.8,67.8,67.72,67.74,20175.0,67.8,67.8,67.72,67.74,20175.0
2024-06-13 14:50:00,67.75,68.5,67.75,68.13,147592.0,67.75,68.5,67.75,68.13,147592.0
2024-06-13 15:00:00,68.13,69.4,68.12,68.96,352231.0,68.13,69.4,68.12,68.96,352231.0
2024-06-13 15:10:00,68.92,69.15,68.79,68.86,98892.0,68.92,69.15,68.79,68.86,98892.0
2024-06-13 15:20:00,68.85,69.02,68.8,68.86,105466.0,68.85,69.02,68.8,68.86,105466.0
2024-06-13 15:30:00,68.82,68.93,68.54,68.92,162830.0,68.82,68.93,68.54,68.92,162830.0
2024-06-13 15:40:00,68.94,69.31,68.92,69.09,171696.0,68.94,69.31,68.92,69.09,171696.0
2024-06-13 15:50:00,69.06,69.21,68.94,68.94,462194.0,69.06,69.21,68.94,68.94,462194.0
2024-06-14 09:30:00,68.63,68.93,68.35,68.53,26105.0,68.63,68.93,68.35,68.53,26105.0
2024-06-14 09:40:00,68.61,69.0,68.58,68.99,29237.0,68.61,69.0,68.58,68.99,29237.0
2024-06-14 09:50:00,68.97,69.26,68.87,69.16,58007.0,68.97,69.26,68.87,69.16,58007.0
2024-06-14 10:00:00,69.14,69.2,68.5,68.81,182777.0,69.14,69.2,68.5,68.81,182777.0
2024-06-14 10:10:00,68.78,68.93,68.7,68.93,30397.0,68.78,68.93,68.7,68.93,30397.0
2024-06-14 10:20:00,68.91,68.95,68.61,68.64,73476.0,68.91,68.95,68.61,68.64,73476.0
2024-06-14 10:30:00,68.62,68.83,68.54,68.8,33134.0,68.62,68.83,68.54,68.8,33134.0
2024-06-14 10:40:00,68.81,69.0,68.76,68.9,27552.0,68.81,69.0,68.76,68.9,27552.0
2024-06-14 10:50:00,68.92,68.99,68.89,68.95,53864.0,68.92,68.99,68.89,68.95,53864.0
2024-06-14 11:00:00,68.95,68.98,68.86,68.95,65760.0,68.95,68.98,68.86,68.95,65760.0
2024-06-14 11:10:00,68.95,69.25,68.93,69.04,24534.0,68.95,69.25,68.93,69.04,24534.0
2024-06-14 11:20:00,69.02,69.24,68.99,69.0,39298.0,69.02,69.24,68.99,69.0,39298.0
2024-06-14 11:30:00,69.0,69.02,68.92,68.93,37677.0,69.0,69.02,68.92,68.93,37677.0
2024-06-14 11:40:00,68.93,68.95,68.68,68.7,43221.0,68.93,68.95,68.68,68.7,43221.0
2024-06-14 11:50:00,68.68,68.75,68.56,68.59,33382.0,68.68,68.75,68.56,68.59,33382.0
2024-06-14 12:00:00,68.6,68.63,68.25,68.28,19599.0,68.6,68.63,68.25,68.28,19599.0
2024-06-14 12:10:00,68.28,68.32,68.21,68.27,19715.0,68.28,68.32,68.21,68.27,19715.0
2024-06-14 12:20:00,68.28,68.31,68.22,68.24,22141.0,68.28,68.31,68.22,68.24,22141.0
2024-06-14 12:30:00,68.24,68.43,68.22,68.42,27946.0,68.24,68.43,68.22,68.42,27946.0
2024-06-14 12:40:00,68.43,68.46,68.37,68.44,23561.0,68.43,68.46,68.37,68.44,23561.0
2024-06-14 12:50:00,68.44,68.53,68.41,68.45,21050.0,68.44,68.53,68.41,68.45,21050.0
2024-06-14 13:00:00,68.46,68.54,68.4,68.52,23585.0,68.46,68.54,68.4,68.52,23585.0
2024-06-14 13:10:00,68.52,68.72,68.5,68.7,23562.0,68.52,68.72,68.5,68.7,23562.0
2024-06-14 13:20:00,68.72,68.74,68.62,68.64,28030.0,68.72,68.74,68.62,68.64,28030.0
2024-06-14 13:30:00,68.63,68.67,68.54,68.65,28369.0,68.63,68.67,68.54,68.65,28369.0
2024-06-14 13:40:00,68.65,68.65,68.56,68.63,27341.0,68.65,68.65,68.56,68.63,27341.0
2024-06-14 13:50:00,68.63,68.63,68.56,68.62,23502.0,68.63,68.63,68.56,68.62,23502.0
2024-06-14 14:00:00,68.61,68.66,68.49,68.61,33438.0,68.61,68.66,68.49,68.61,33438.0
2024-06-14 14:10:00,68.6,68.67,68.57,68.65,47353.0,68.6,68.67,68.57,68.65,47353.0
2024-06-14 14:20:00,68.65,68.73,68.64,68.7,53275.0,68.65,68.73,68.64,68.7,53275.0
2024-06-14 14:30:00,68.69,68.78,68.57,68.61,49581.0,68.69,68.78,68.57,68.61,49581.0
2024-06-14 14:40:00,68.61,68.73,68.55,68.73,37991.0,68.61,68.73,68.55,68.73,37991.0
2024-06-14 14:50:00,68.74,68.8,68.63,68.64,56007.0,68.74,68.8,68.63,68.64,56007.0
2024-06-14 15:00:00,68.65,68.79,68.61,68.79,31734.0,68.65,68.79,68.61,68.79,31734.0
2024-06-14 15:10:00,68.8,68.9,68.79,68.9,82444.0,68.8,68.9,68.79,68.9,82444.0
2024-06-14 15:20:00,68.9,68.97,68.78,68.95,95090.0,68.9,68.97,68.78,68.95,95090.0
2024-06-14 15:30:00,68.95,68.96,68.82,68.91,192584.0,68.95,68.96,68.82,68.91,192584.0
2024-06-14 15:40:00,68.92,68.93,68.86,68.88,89562.0,68.92,68.93,68.86,68.88,89562.0
2024-06-14 15:50:00,68.88,68.99,68.74,68.91,429921.0,68.88,68.99,68.74,68.91,429921.0
2024-06-17 09:30:00,68.43,68.57,67.92,68.03,39043.0,68.43,68.57,67.92,68.03,39043.0
2024-06-17 09:40:00,68.08,68.43,67.91,68.41,23305.0,68.08,68.43,67.91,68.41,23305.0
2024-06-17 09:50:00,68.42,68.53,68.3,68.3,20236.0,68.42,68.53,68.3,68.3,20236.0
2024-06-17 10:00:00,68.26,68.34,68.11,68.29,98458.0,68.26,68.34,68.11,68.29,98458.0
2024-06-17 10:10:00,68.28,68.32,67.88,67.9,84417.0,68.28,68.32,67.88,67.9,84417.0
2024-06-17 10:20:00,67.89,68.05,67.74,67.87,99210.0,67.89,68.05,67.74,67.87,99210.0
2024-06-17 10:30:00,67.89,67.95,67.63,67.69,36619.0,67.89,67.95,67.63,67.69,36619.0
2024-06-17 10:40:00,67.72,67.87,67.69,67.87,29317.0,67.72,67.87,67.69,67.87,29317.0
2024-06-17 10:50:00,67.86,67.87,67.58,67.66,63413.0,67.86,67.87,67.58,67.66,63413.0
2024-06-17 11:00:00,67.66,67.74,67.64,67.69,32621.0,67.66,67.74,67.64,67.69,32621.0
2024-06-17 11:10:00,67.69,67.91,67.69,67.85,31286.0,67.69,67.91,67.69,67.85,31286.0
2024-06-17 11:20:00,67.86,67.96,67.79,67.94,32933.0,67.86,67.96,67.79,67.94,32933.0
2024-06-17 11:30:00,67.94,68.13,67.92,67.99,33627.0,67.94,68.13,67.92,67.99,33627.0
2024-06-17 11:40:00,67.97,68.07,67.97,68.06,19140.0,67.97,68.07,67.97,68.06,19140.0
2024-06-17 11:50:00,68.08,68.09,68.0,68.06,20460.0,68.08,68.09,68.0,68.06,20460.0
2024-06-17 12:00:00,68.06,68.21,68.06,68.16,28264.0,68.06,68.21,68.06,68.16,28264.0
2024-06-17 12:10:00,68.17,68.17,68.07,68.09,20317.0,68.17,68.17,68.07,68.09,20317.0
2024-06-17 12:20:00,68.09,68.24,68.08,68.2,23187.0,68.09,68.24,68.08,68.2,23187.0
2024-06-17 12:30:00,68.2,68.29,68.13,68.19,34601.0,68.2,68.29,68.13,68.19,34601.0
2024-06-17 12:40:00,68.19,68.22,68.11,68.14,16662.0,68.19,68.22,68.11,68.14,16662.0
2024-06-17 12:50:00,68.13,68.14,68.0,68.0,14278.0,68.13,68.14,68.0,68.0,14278.0
2024-06-17 13:00:00,68.02,68.08,68.0,68.02,16097.0,68.02,68.08,68.0,68.02,16097.0
2024-06-17 13:10:00,68.01,68.16,68.0,68.1,25001.0,68.01,68.16,68.0,68.1,25001.0
2024-06-17 13:20:00,68.11,68.17,68.06,68.08,22922.0,68.11,68.17,68.06,68.08,22922.0
2024-06-17 13:30:00,68.09,68.16,68.09,68.11,15438.0,68.09,68.16,68.09,68.11,15438.0
2024-06-17 13:40:00,68.11,68.11,68.04,68.09,14927.0,68.11,68.11,68.04,68.09,14927.0
2024-06-17 13:50:00,68.1,68.13,68.06,68.09,22036.0,68.1,68.13,68.06,68.09,22036.0
2024-06-17 14:00:00,68.08,68.22,68.07,68.14,23819.0,68.08,68.22,68.07,68.14,23819.0
2024-06-17 14:10:00,68.15,68.2,68.09,68.11,21235.0,68.15,68.2,68.09,68.11,21235.0
2024-06-17 14:20:00,68.11,68.22,68.09,68.17,19926.0,68.11,68.22,68.09,68.17,19926.0
2024-06-17 14:30:00,68.18,68.26,68.18,68.2,18746.0,68.18,68.26,68.18,68.2,18746.0
2024-06-17 14:40:00,68.2,68.24,68.18,68.19,23405.0,68.2,68.24,68.18,68.19,23405.0
2024-06-17 14:50:00,68.2,68.25,68.15,68.16,32993.0,68.2,68.25,68.15,68.16,32993.0
2024-06-17 15:00:00,68.15,68.23,68.1,68.17,26787.0,68.15,68.23,68.1,68.17,26787.0
2024-06-17 15:10:00,68.18,68.25,68.18,68.24,59082.0,68.18,68.25,68.18,68.24,59082.0
2024-06-17 15:20:00,68.23,68.25,68.16,68.2,46310.0,68.23,68.25,68.16,68.2,46310.0
2024-06-17 15:30:00,68.2,68.24,68.12,68.17,70391.0,68.2,68.24,68.12,68.17,70391.0
2024-06-17 15:40:00,68.17,68.2,68.06,68.06,71080.0,68.17,68.2,68.06,68.06,71080.0
2024-06-17 15:50:00,68.04,68.23,68.03,68.19,339478.0,68.04,68.23,68.03,68.19,339478.0
2024-06-18 09:30:00,68.43,68.82,68.28,68.48,80537.0,68.43,68.82,68.28,68.48,80537.0
2024-06-18 09:40:00,68.49,68.53,68.05,68.13,27919.0,68.49,68.53,68.05,68.13,27919.0
2024-06-18 09:50:00,68.17,68.28,68.12,68.2,12094.0,68.17,68.28,68.12,68.2,12094.0
2024-06-18 10:00:00,68.2,68.33,67.93,67.97,33221.0,68.2,68.33,67.93,67.97,33221.0
2024-06-18 10:10:00,67.97,68.12,67.93,68.02,23557.0,67.97,68.12,67.93,68.02,23557.0
2024-06-18 10:20:00,68.03,68.07,67.97,67.98,43386.0,68.03,68.07,67.97,67.98,43386.0
2024-06-18 10:30:00,67.98,68.01,67.87,67.88,22612.0,67.98,68.01,67.87,67.88,22612.0
2024-06-18 10:40:00,67.89,67.89,67.73,67.8,31173.0,67.89,67.89,67.73,67.8,31173.0
2024-06-18 10:50:00,67.81,67.82,67.63,67.68,33738.0,67.81,67.82,67.63,67.68,33738.0
2024-06-18 11:00:00,67.68,67.71,67.55,67.57,30455.0,67.68,67.71,67.55,67.57,30455.0
2024-06-18 11:10:00,67.56,67.67,67.56,67.64,19966.0,67.56,67.67,67.56,67.64,19966.0
2024-06-18 11:20:00,67.64,67.67,67.51,67.53,22941.0,67.64,67.67,67.51,67.53,22941.0
2024-06-18 11:30:00,67.53,67.54,67.39,67.44,28533.0,67.53,67.54,67.39,67.44,28533.0
2024-06-18 11:40:00,67.42,67.42,67.29,67.37,20608.0,67.42,67.42,67.29,67.37,20608.0
2024-06-18 11:50:00,67.37,67.54,67.34,67.38,31051.0,67.37,67.54,67.34,67.38,31051.0
2024-06-18 12:00:00,67.36,67.52,67.32,67.34,25348.0,67.36,67.52,67.32,67.34,25348.0
2024-06-18 12:10:00,67.34,67.44,67.29,67.31,51955.0,67.34,67.44,67.29,67.31,51955.0
2024-06-18 12:20:00,67.31,67.43,67.26,67.27,46005.0,67.31,67.43,67.26,67.27,46005.0
2024-06-18 12:30:00,67.25,67.26,67.08,67.1,44522.0,67.25,67.26,67.08,67.1,44522.0
2024-06-18 12:40:00,67.1,67.15,67.02,67.03,39597.0,67.1,67.15,67.02,67.03,39597.0
2024-06-18 12:50:00,67.02,67.05,66.86,66.86,61363.0,67.02,67.05,66.86,66.86,61363.0
2024-06-18 13:00:00,66.87,66.89,66.73,66.81,56842.0,66.87,66.89,66.73,66.81,56842.0
2024-06-18 13:10:00,66.79,66.81,66.62,66.64,45687.0,66.79,66.81,66.62,66.64,45687.0
2024-06-18 13:20:00,66.64,66.66,66.54,66.56,47272.0,66.64,66.66,66.54,66.56,47272.0
2024-06-18 13:30:00,66.58,66.76,66.54,66.57,76732.0,66.58,66.76,66.54,66.57,76732.0
2024-06-18 13:40:00,66.58,66.69,66.57,66.64,52856.0,66.58,66.69,66.57,66.64,52856.0
2024-06-18 13:50:00,66.66,66.82,66.66,66.79,50706.0,66.66,66.82,66.66,66.79,50706.0
2024-06-18 14:00:00,66.78,66.87,66.68,66.73,82509.0,66.78,66.87,66.68,66.73,82509.0
2024-06-18 14:10:00,66.73,66.74,66.63,66.65,34096.0,66.73,66.74,66.63,66.65,34096.0
2024-06-18 14:20:00,66.64,66.71,66.63,66.66,32301.0,66.64,66.71,66.63,66.66,32301.0
2024-06-18 14:30:00,66.67,66.7,66.59,66.62,39422.0,66.67,66.7,66.59,66.62,39422.0
2024-06-18 14:40:00,66.61,66.66,66.54,66.56,55659.0,66.61,66.66,66.54,66.56,55659.0
2024-06-18 14:50:00,66.56,66.61,66.45,66.48,44731.0,66.56,66.61,66.45,66.48,44731.0
2024-06-18 15:00:00,66.47,66.48,66.18,66.22,40374.0,66.47,66.48,66.18,66.22,40374.0
2024-06-18 15:10:00,66.22,66.22,66.07,66.08,42076.0,66.22,66.22,66.07,66.08,42076.0
2024-06-18 15:20:00,66.08,66.18,66.04,66.09,65906.0,66.08,66.18,66.04,66.09,65906.0
2024-06-18 15:30:00,66.11,66.35,66.11,66.28,212810.0,66.11,66.35,66.11,66.28,212810.0
2024-06-18 15:40:00,66.29,66.39,66.2,66.23,136902.0,66.29,66.39,66.2,66.23,136902.0
2024-06-18 15:50:00,66.23,66.4,66.09,66.37,351318.0,66.23,66.4,66.09,66.37,351318.0
2024-06-20 09:30:00,66.19,66.19,65.66,66.08,76857.0,66.19,66.19,65.66,66.08,76857.0
2024-06-20 09:40:00,66.11,66.46,66.07,66.39,67640.0,66.11,66.46,66.07,66.39,67640.0
2024-06-20 09:50:00,66.39,66.39,65.92,66.0,46751.0,66.39,66.39,65.92,66.0,46751.0
2024-06-20 10:00:00,66.0,66.23,65.88,66.05,151384.0,66.0,66.23,65.88,66.05,151384.0
2024-06-20 10:10:00,66.03,66.58,65.9,66.57,141626.0,66.03,66.58,65.9,66.57,141626.0
2024-06-20 10:20:00,66.57,66.79,66.57,66.75,145089.0,66.57,66.79,66.57,66.75,145089.0
2024-06-20 10:30:00,66.75,66.79,66.57,66.59,49053.0,66.75,66.79,66.57,66.59,49053.0
2024-06-20 10:40:00,66.59,66.76,66.48,66.7,32649.0,66.59,66.76,66.48,66.7,32649.0
2024-06-20 10:50:00,66.7,66.82,66.61,66.76,86128.0,66.7,66.82,66.61,66.76,86128.0
2024-06-20 11:00:00,66.77,66.96,66.77,66.88,24957.0,66.77,66.96,66.77,66.88,24957.0
2024-06-20 11:10:00,66.88,66.94,66.82,66.91,23495.0,66.88,66.94,66.82,66.91,23495.0
2024-06-20 11:20:00,66.93,66.98,66.86,66.98,36131.0,66.93,66.98,66.86,66.98,36131.0
2024-06-20 11:30:00,66.97,67.15,66.92,67.15,65284.0,66.97,67.15,66.92,67.15,65284.0
2024-06-20 11:40:00,67.19,67.19,67.1,67.13,32868.0,67.19,67.19,67.1,67.13,32868.0
2024-06-20 11:50:00,67.14,67.16,66.99,66.99,22220.0,67.14,67.16,66.99,66.99,22220.0
2024-06-20 12:00:00,66.98,67.05,66.98,67.03,17746.0,66.98,67.05,66.98,67.03,17746.0
2024-06-20 12:10:00,67.04,67.11,66.92,66.97,28365.0,67.04,67.11,66.92,66.97,28365.0
2024-06-20 12:20:00,66.95,67.02,66.93,67.01,26876.0,66.95,67.02,66.93,67.01,26876.0
2024-06-20 12:30:00,67.01,67.1,66.91,66.91,23981.0,67.01,67.1,66.91,66.91,23981.0
2024-06-20 12:40:00,66.91,66.92,66.82,66.88,28078.0,66.91,66.92,66.82,66.88,28078.0
2024-06-20 12:50:00,66.87,66.87,66.66,66.67,27359.0,66.87,66.87,66.66,66.67,27359.0
2024-06-20 13:00:00,66.67,66.79,66.66,66.68,81318.0,66.67,66.79,66.66,66.68,81318.0
2024-06-20 13:10:00,66.69,66.75,66.67,66.68,25532.0,66.69,66.75,66.67,66.68,25532.0
2024-06-20 13:20:00,66.68,66.76,66.6,66.75,22889.0,66.68,66.76,66.6,66.75,22889.0
2024-06-20 13:30:00,66.76,67.07,66.75,67.01,183669.0,66.76,67.07,66.75,67.01,183669.0
2024-06-20 13:40:00,67.01,67.13,66.97,67.05,22320.0,67.01,67.13,66.97,67.05,22320.0
2024-06-20 13:50:00,67.03,67.13,66.99,67.1,244605.0,67.03,67.13,66.99,67.1,244605.0
2024-06-20 14:00:00,67.14,67.32,67.13,67.25,25703.0,67.14,67.32,67.13,67.25,25703.0
2024-06-20 14:10:00,67.24,67.29,67.18,67.29,31284.0,67.24,67.29,67.18,67.29,31284.0
2024-06-20 14:20:00,67.28,67.31,67.2,67.24,29064.0,67.28,67.31,67.2,67.24,29064.0
2024-06-20 14:30:00,67.25,67.27,67.13,67.17,31294.0,67.25,67.27,67.13,67.17,31294.0
2024-06-20 14:40:00,67.17,67.26,67.15,67.17,100996.0,67.17,67.26,67.15,67.17,100996.0
2024-06-20 14:50:00,67.17,67.21,67.16,67.2,38827.0,67.17,67.21,67.16,67.2,38827.0
2024-06-20 15:00:00,67.21,67.21,67.06,67.09,28004.0,67.21,67.21,67.06,67.09,28004.0
2024-06-20 15:10:00,67.09,67.19,67.07,67.17,31542.0,67.09,67.19,67.07,67.17,31542.0
2024-06-20 15:20:00,67.18,67.25,67.11,67.18,99995.0,67.18,67.25,67.11,67.18,99995.0
2024-06-20 15:30:00,67.17,67.38,67.13,67.34,77039.0,67.17,67.38,67.13,67.34,77039.0
2024-06-20 15:40:00,67.34,67.46,67.3,67.38,87845.0,67.34,67.46,67.3,67.38,87845.0
2024-06-20 15:50:00,67.37,67.62,67.34,67.5,357257.0,67.37,67.62,67.34,67.5,357257.0
2024-06-21 09:30:00,67.2,67.47,67.01,67.06,405693.0,67.2,67.47,67.01,67.06,405693.0
2024-06-21 09:40:00,67.04,67.16,66.66,67.1,60494.0,67.04,67.16,66.66,67.1,60494.0
2024-06-21 09:50:00,67.13,67.46,67.12,67.34,16359.0,67.13,67.46,67.12,67.34,16359.0
2024-06-21 10:00:00,67.37,67.37,67.08,67.11,23934.0,67.37,67.37,67.08,67.11,23934.0
2024-06-21 10:10:00,67.16,67.21,67.07,67.14,22322.0,67.16,67.21,67.07,67.14,22322.0
2024-06-21 10:20:00,67.21,67.4,67.2,67.29,23134.0,67.21,67.4,67.2,67.29,23134.0
2024-06-21 10:30:00,67.22,67.29,67.05,67.14,22477.0,67.22,67.29,67.05,67.14,22477.0
2024-06-21 10:40:00,67.12,67.12,66.86,66.94,20027.0,67.12,67.12,66.86,66.94,20027.0
2024-06-21 10:50:00,66.95,67.04,66.89,67.0,20591.0,66.95,67.04,66.89,67.0,20591.0
2024-06-21 11:00:00,67.02,67.19,66.96,66.97,10376.0,67.02,67.19,66.96,66.97,10376.0
2024-06-21 11:10:00,66.97,66.98,66.86,66.9,10679.0,66.97,66.98,66.86,66.9,10679.0
2024-06-21 11:20:00,66.87,66.92,66.81,66.88,9429.0,66.87,66.92,66.81,66.88,9429.0
2024-06-21 11:30:00,66.85,66.9,66.81,66.86,23277.0,66.85,66.9,66.81,66.86,23277.0
2024-06-21 11:40:00,66.88,66.92,66.85,66.9,11103.0,66.88,66.92,66.85,66.9,11103.0
2024-06-21 11:50:00,66.87,67.05,66.8,67.04,62509.0,66.87,67.05,66.8,67.04,62509.0
2024-06-21 12:00:00,67.05,67.06,66.89,66.94,22361.0,67.05,67.06,66.89,66.94,22361.0
2024-06-21 12:10:00,66.95,66.97,66.89,66.95,16164.0,66.95,66.97,66.89,66.95,16164.0
2024-06-21 12:20:00,66.94,67.03,66.93,66.99,16038.0,66.94,67.03,66.93,66.99,16038.0
2024-06-21 12:30:00,67.0,67.04,66.97,66.97,11639.0,67.0,67.04,66.97,66.97,11639.0
2024-06-21 12:40:00,66.97,67.07,66.96,67.07,19984.0,66.97,67.07,66.96,67.07,19984.0
2024-06-21 12:50:00,67.07,67.14,67.02,67.08,16922.0,67.07,67.14,67.02,67.08,16922.0
2024-06-21 13:00:00,67.08,67.13,67.02,67.02,10112.0,67.08,67.13,67.02,67.02,10112.0
2024-06-21 13:10:00,67.05,67.08,66.98,67.04,16359.0,67.05,67.08,66.98,67.04,16359.0
2024-06-21 13:20:00,67.03,67.11,67.03,67.08,8627.0,67.03,67.11,67.03,67.08,8627.0
2024-06-21 13:30:00,67.07,67.54,67.02,67.5,85579.0,67.07,67.54,67.02,67.5,85579.0
2024-06-21 13:40:00,67.54,67.59,67.49,67.52,13260.0,67.54,67.59,67.49,67.52,13260.0
2024-06-21 13:50:00,67.53,67.7,67.53,67.66,30075.0,67.53,67.7,67.53,67.66,30075.0
2024-06-21 14:00:00,67.66,67.79,67.59,67.76,38476.0,67.66,67.79,67.59,67.76,38476.0
2024-06-21 14:10:00,67.74,67.83,67.74,67.82,15834.0,67.74,67.83,67.74,67.82,15834.0
2024-06-21 14:20:00,67.83,67.86,67.65,67.72,31007.0,67.83,67.86,67.65,67.72,31007.0
2024-06-21 14:30:00,67.73,67.79,67.69,67.73,24147.0,67.73,67.79,67.69,67.73,24147.0
2024-06-21 14:40:00,67.74,67.78,67.71,67.73,11304.0,67.74,67.78,67.71,67.73,11304.0
2024-06-21 14:50:00,67.74,67.76,67.68,67.74,24415.0,67.74,67.76,67.68,67.74,24415.0
2024-06-21 15:00:00,67.75,67.8,67.7,67.72,17659.0,67.75,67.8,67.7,67.72,17659.0
2024-06-21 15:10:00,67.73,67.8,67.59,67.7,26685.0,67.73,67.8,67.59,67.7,26685.0
2024-06-21 15:20:00,67.69,67.7,67.59,67.66,24353.0,67.69,67.7,67.59,67.66,24353.0
2024-06-21 15:30:00,67.64,67.76,67.6,67.76,34664.0,67.64,67.76,67.6,67.76,34664.0
2024-06-21 15:40:00,67.76,67.76,67.63,67.65,42199.0,67.76,67.76,67.63,67.65,42199.0
2024-06-21 15:50:00,67.66,68.03,67.66,67.9,581227.0,67.66,68.03,67.66,67.9,581227.0
2024-06-24 09:30:00,68.35,68.55,67.92,68.3,50263.0,68.35,68.55,67.92,68.3,50263.0
2024-06-24 09:40:00,68.26,68.39,68.03,68.39,16824.0,68.26,68.39,68.03,68.39,16824.0
2024-06-24 09:50:00,68.33,68.62,68.22,68.57,22542.0,68.33,68.62,68.22,68.57,22542.0
2024-06-24 10:00:00,68.57,68.62,68.36,68.59,50074.0,68.57,68.62,68.36,68.59,50074.0
2024-06-24 10:10:00,68.6,68.68,68.5,68.65,21509.0,68.6,68.68,68.5,68.65,21509.0
2024-06-24 10:20:00,68.64,68.84,68.59,68.71,36578.0,68.64,68.84,68.59,68.71,36578.0
2024-06-24 10:30:00,68.72,68.83,68.52,68.83,22035.0,68.72,68.83,68.52,68.83,22035.0
2024-06-24 10:40:00,68.82,68.9,68.69,68.69,26766.0,68.82,68.9,68.69,68.69,26766.0
2024-06-24 10:50:00,68.69,68.75,68.37,68.43,29764.0,68.69,68.75,68.37,68.43,29764.0
2024-06-24 11:00:00,68.41,68.43,68.17,68.25,25623.0,68.41,68.43,68.17,68.25,25623.0
2024-06-24 11:10:00,68.26,68.26,68.07,68.1,21062.0,68.26,68.26,68.07,68.1,21062.0
2024-06-24 11:20:00,68.11,68.19,68.07,68.14,27116.0,68.11,68.19,68.07,68.14,27116.0
2024-06-24 11:30:00,68.13,68.14,68.01,68.02,28540.0,68.13,68.14,68.01,68.02,28540.0
2024-06-24 11:40:00,68.01,68.04,67.92,67.98,34726.0,68.01,68.04,67.92,67.98,34726.0
2024-06-24 11:50:00,67.97,68.04,67.88,67.89,34848.0,67.97,68.04,67.88,67.89,34848.0
2024-06-24 12:00:00,67.88,67.9,67.68,67.8,32078.0,67.88,67.9,67.68,67.8,32078.0
2024-06-24 12:10:00,67.82,67.84,67.75,67.8,24684.0,67.82,67.84,67.75,67.8,24684.0
2024-06-24 12:20:00,67.79,67.95,67.79,67.9,49167.0,67.79,67.95,67.79,67.9,49167.0
2024-06-24 12:30:00,67.9,67.91,67.79,67.84,21024.0,67.9,67.91,67.79,67.84,21024.0
2024-06-24 12:40:00,67.85,67.87,67.73,67.75,28333.0,67.85,67.87,67.73,67.75,28333.0
2024-06-24 12:50:00,67.75,67.83,67.71,67.81,24392.0,67.75,67.83,67.71,67.81,24392.0
2024-06-24 13:00:00,67.81,67.81,67.62,67.63,23927.0,67.81,67.81,67.62,67.63,23927.0
2024-06-24 13:10:00,67.64,67.72,67.61,67.64,35360.0,67.64,67.72,67.61,67.64,35360.0
2024-06-24 13:20:00,67.64,67.71,67.64,67.7,20868.0,67.64,67.71,67.64,67.7,20868.0
2024-06-24 13:30:00,67.7,67.74,67.61,67.64,29703.0,67.7,67.74,67.61,67.64,29703.0
2024-06-24 13:40:00,67.63,67.74,67.62,67.67,26095.0,67.63,67.74,67.62,67.67,26095.0
2024-06-24 13:50:00,67.67,67.76,67.65,67.76,23585.0,67.67,67.76,67.65,67.76,23585.0
2024-06-24 14:00:00,67.76,68.12,67.74,68.05,115096.0,67.76,68.12,67.74,68.05,115096.0
2024-06-24 14:10:00,68.05,68.07,67.88,67.91,40601.0,68.05,68.07,67.88,67.91,40601.0
2024-06-24 14:20:00,67.9,68.03,67.89,68.02,32443.0,67.9,68.03,67.89,68.02,32443.0
2024-06-24 14:30:00,68.02,68.04,67.98,67.98,22122.0,68.02,68.04,67.98,67.98,22122.0
2024-06-24 14:40:00,67.98,68.17,67.98,68.1,26131.0,67.98,68.17,67.98,68.1,26131.0
2024-06-24 14:50:00,68.09,68.18,68.07,68.13,33895.0,68.09,68.18,68.07,68.13,33895.0
2024-06-24 15:00:00,68.12,68.12,67.94,67.95,54167.0,68.12,68.12,67.94,67.95,54167.0
2024-06-24 15:10:00,67.94,68.02,67.86,67.87,86435.0,67.94,68.02,67.86,67.87,86435.0
2024-06-24 15:20:00,67.86,67.86,67.8,67.84,49108.0,67.86,67.86,67.8,67.84,49108.0
2024-06-24 15:30:00,67.84,67.94,67.76,67.86,92417.0,67.84,67.94,67.76,67.86,92417.0
2024-06-24 15:40:00,67.86,67.97,67.8,67.89,111204.0,67.86,67.97,67.8,67.89,111204.0
2024-06-24 15:50:00,67.89,68.1,67.78,68.05,382138.0,67.89,68.1,67.78,68.05,382138.0
2024-06-25 09:30:00,67.82,67.99,67.43,67.79,79747.0,67.82,67.99,67.43,67.79,79747.0
2024-06-25 09:40:00,67.86,68.12,67.79,67.9,26313.0,67.86,68.12,67.79,67.9,26313.0
2024-06-25 09:50:00,67.88,67.88,67.6,67.74,8972.0,67.88,67.88,67.6,67.74,8972.0
2024-06-25 10:00:00,67.75,68.07,67.75,67.87,19063.0,67.75,68.07,67.75,67.87,19063.0
2024-06-25 10:10:00,67.86,68.01,67.81,68.01,10773.0,67.86,68.01,67.81,68.01,10773.0
2024-06-25 10:20:00,68.0,68.1,68.0,68.04,12013.0,68.0,68.1,68.0,68.04,12013.0
2024-06-25 10:30:00,68.07,68.15,68.02,68.05,35799.0,68.07,68.15,68.02,68.05,35799.0
2024-06-25 10:40:00,68.07,68.19,68.05,68.16,19774.0,68.07,68.19,68.05,68.16,19774.0
2024-06-25 10:50:00,68.15,68.17,67.84,67.85,38685.0,68.15,68.17,67.84,67.85,38685.0
2024-06-25 11:00:00,67.87,67.88,67.75,67.75,7581.0,67.87,67.88,67.75,67.75,7581.0
2024-06-25 11:10:00,67.75,67.83,67.72,67.81,22114.0,67.75,67.83,67.72,67.81,22114.0
2024-06-25 11:20:00,67.82,67.86,67.68,67.68,12431.0,67.82,67.86,67.68,67.68,12431.0
2024-06-25 11:30:00,67.7,67.74,67.6,67.63,16547.0,67.7,67.74,67.6,67.63,16547.0
2024-06-25 11:40:00,67.61,67.63,67.5,67.52,12068.0,67.61,67.63,67.5,67.52,12068.0
2024-06-25 11:50:00,67.51,67.52,67.38,67.41,17315.0,67.51,67.52,67.38,67.41,17315.0
2024-06-25 12:00:00,67.39,67.49,67.38,67.49,14333.0,67.39,67.49,67.38,67.49,14333.0
2024-06-25 12:10:00,67.49,67.52,67.44,67.5,41391.0,67.49,67.52,67.44,67.5,41391.0
2024-06-25 12:20:00,67.51,67.55,67.41,67.44,39334.0,67.51,67.55,67.41,67.44,39334.0
2024-06-25 12:30:00,67.43,67.43,67.23,67.23,12472.0,67.43,67.43,67.23,67.23,12472.0
2024-06-25 12:40:00,67.24,67.37,67.21,67.37,16125.0,67.24,67.37,67.21,67.37,16125.0
2024-06-25 12:50:00,67.37,67.52,67.36,67.49,31024.0,67.37,67.52,67.36,67.49,31024.0
2024-06-25 13:00:00,67.5,67.77,67.49,67.76,9540.0,67.5,67.77,67.49,67.76,9540.0
2024-06-25 13:10:00,67.76,67.76,67.7,67.72,13427.0,67.76,67.76,67.7,67.72,13427.0
2024-06-25 13:20:00,67.7,67.86,67.69,67.85,19010.0,67.7,67.86,67.69,67.85,19010.0
2024-06-25 13:30:00,67.84,67.86,67.79,67.84,14731.0,67.84,67.86,67.79,67.84,14731.0
2024-06-25 13:40:00,67.85,67.87,67.74,67.76,22205.0,67.85,67.87,67.74,67.76,22205.0
2024-06-25 13:50:00,67.77,67.85,67.77,67.82,19465.0,67.77,67.85,67.77,67.82,19465.0
2024-06-25 14:00:00,67.83,67.85,67.72,67.81,55629.0,67.83,67.85,67.72,67.81,55629.0
2024-06-25 14:10:00,67.83,67.9,67.82,67.88,13219.0,67.83,67.9,67.82,67.88,13219.0
2024-06-25 14:20:00,67.87,67.98,67.85,67.94,22267.0,67.87,67.98,67.85,67.94,22267.0
2024-06-25 14:30:00,67.94,67.99,67.93,67.93,17767.0,67.94,67.99,67.93,67.93,17767.0
2024-06-25 14:40:00,67.95,68.06,67.95,67.99,26322.0,67.95,68.06,67.95,67.99,26322.0
2024-06-25 14:50:00,68.0,68.01,67.92,67.95,20948.0,68.0,68.01,67.92,67.95,20948.0
2024-06-25 15:00:00,67.94,68.03,67.9,68.02,29646.0,67.94,68.03,67.9,68.02,29646.0
2024-06-25 15:10:00,68.02,68.02,67.91,67.95,22205.0,68.02,68.02,67.91,67.95,22205.0
2024-06-25 15:20:00,67.97,68.03,67.94,67.96,29546.0,67.97,68.03,67.94,67.96,29546.0
2024-06-25 15:30:00,67.94,67.95,67.83,67.86,37867.0,67.94,67.95,67.83,67.86,37867.0
2024-06-25 15:40:00,67.85,67.86,67.73,67.77,79030.0,67.85,67.86,67.73,67.77,79030.0
2024-06-25 15:50:00,67.76,67.86,67.61,67.65,304413.0,67.76,67.86,67.61,67.65,304413.0
2024-06-26 09:30:00,67.34,67.5,67.11,67.39,40145.0,67.34,67.5,67.11,67.39,40145.0
2024-06-26 09:40:00,67.38,67.43,67.08,67.12,12465.0,67.38,67.43,67.08,67.12,12465.0
2024-06-26 09:50:00,67.14,67.32,67.11,67.21,31063.0,67.14,67.32,67.11,67.21,31063.0
2024-06-26 10:00:00,67.21,67.21,66.9,67.0,16574.0,67.21,67.21,66.9,67.0,16574.0
2024-06-26 10:10:00,67.02,67.22,67.01,67.15,13780.0,67.02,67.22,67.01,67.15,13780.0
2024-06-26 10:20:00,67.17,67.17,66.93,66.96,17483.0,67.17,67.17,66.93,66.96,17483.0
2024-06-26 10:30:00,66.96,67.08,66.9,67.08,20337.0,66.96,67.08,66.9,67.08,20337.0
2024-06-26 10:40:00,67.08,67.11,66.97,67.04,14834.0,67.08,67.11,66.97,67.04,14834.0
2024-06-26 10:50:00,67.05,67.18,67.05,67.15,23374.0,67.05,67.18,67.05,67.15,23374.0
2024-06-26 11:00:00,67.16,67.17,67.02,67.02,17976.0,67.16,67.17,67.02,67.02,17976.0
2024-06-26 11:10:00,67.03,67.08,66.97,67.06,16575.0,67.03,67.08,66.97,67.06,16575.0
2024-06-26 11:20:00,67.04,67.04,66.89,66.91,17602.0,67.04,67.04,66.89,66.91,17602.0
2024-06-26 11:30:00,66.91,67.0,66.88,66.98,21118.0,66.91,67.0,66.88,66.98,21118.0
2024-06-26 11:40:00,66.99,67.14,66.98,67.11,25523.0,66.99,67.14,66.98,67.11,25523.0
2024-06-26 11:50:00,67.11,67.16,67.09,67.1,19893.0,67.11,67.16,67.09,67.1,19893.0
2024-06-26 12:00:00,67.11,67.25,67.09,67.2,17550.0,67.11,67.25,67.09,67.2,17550.0
2024-06-26 12:10:00,67.2,67.21,67.09,67.12,36834.0,67.2,67.21,67.09,67.12,36834.0
2024-06-26 12:20:00,67.11,67.17,67.09,67.14,17905.0,67.11,67.17,67.09,67.14,17905.0
2024-06-26 12:30:00,67.14,67.15,67.05,67.1,27141.0,67.14,67.15,67.05,67.1,27141.0
2024-06-26 12:40:00,67.1,67.21,67.02,67.16,42378.0,67.1,67.21,67.02,67.16,42378.0
2024-06-26 12:50:00,67.16,67.19,67.11,67.12,24225.0,67.16,67.19,67.11,67.12,24225.0
2024-06-26 13:00:00,67.12,67.35,67.09,67.34,164237.0,67.12,67.35,67.09,67.34,164237.0
2024-06-26 13:10:00,67.33,67.51,67.27,67.5,25178.0,67.33,67.51,67.27,67.5,25178.0
2024-06-26 13:20:00,67.5,67.55,67.4,67.4,11893.0,67.5,67.55,67.4,67.4,11893.0
2024-06-26 13:30:00,67.41,67.5,67.38,67.5,15345.0,67.41,67.5,67.38,67.5,15345.0
2024-06-26 13:40:00,67.51,67.59,67.51,67.52,33336.0,67.51,67.59,67.51,67.52,33336.0
2024-06-26 13:50:00,67.51,67.58,67.49,67.56,15094.0,67.51,67.58,67.49,67.56,15094.0
2024-06-26 14:00:00,67.55,67.55,67.41,67.42,14773.0,67.55,67.55,67.41,67.42,14773.0
2024-06-26 14:10:00,67.42,67.45,67.37,67.39,27706.0,67.42,67.45,67.37,67.39,27706.0
2024-06-26 14:20:00,67.39,67.48,67.37,67.47,20731.0,67.39,67.48,67.37,67.47,20731.0
2024-06-26 14:30:00,67.48,67.48,67.39,67.48,26864.0,67.48,67.48,67.39,67.48,26864.0
2024-06-26 14:40:00,67.48,67.49,67.39,67.47,16286.0,67.48,67.49,67.39,67.47,16286.0
2024-06-26 14:50:00,67.47,67.61,67.47,67.57,22231.0,67.47,67.61,67.47,67.57,22231.0
2024-06-26 15:00:00,67.58,67.62,67.55,67.58,33916.0,67.58,67.62,67.55,67.58,33916.0
2024-06-26 15:10:00,67.59,67.67,67.57,67.6,52905.0,67.59,67.67,67.57,67.6,52905.0
2024-06-26 15:20:00,67.61,67.66,67.58,67.61,44512.0,67.61,67.66,67.58,67.61,44512.0
2024-06-26 15:30:00,67.6,67.67,67.59,67.65,43094.0,67.6,67.67,67.59,67.65,43094.0
2024-06-26 15:40:00,67.65,67.65,67.53,67.55,63509.0,67.65,67.65,67.53,67.55,63509.0
2024-06-26 15:50:00,67.56,67.8,67.56,67.72,325322.0,67.56,67.8,67.56,67.72,325322.0
2024-06-27 09:30:00,67.65,67.75,67.1,67.1,34976.0,67.65,67.75,67.1,67.1,34976.0
2024-06-27 09:40:00,67.04,67.37,67.04,67.23,21751.0,67.04,67.37,67.04,67.23,21751.0
2024-06-27 09:50:00,67.21,67.22,66.96,67.12,46667.0,67.21,67.22,66.96,67.12,46667.0
2024-06-27 10:00:00,67.12,67.18,66.86,67.16,74273.0,67.12,67.18,66.86,67.16,74273.0
2024-06-27 10:10:00,67.17,67.28,66.95,67.03,40537.0,67.17,67.28,66.95,67.03,40537.0
2024-06-27 10:20:00,67.05,67.34,67.05,67.18,26035.0,67.05,67.34,67.05,67.18,26035.0
2024-06-27 10:30:00,67.21,67.35,67.14,67.31,27479.0,67.21,67.35,67.14,67.31,27479.0
2024-06-27 10:40:00,67.31,67.43,67.26,67.37,59894.0,67.31,67.43,67.26,67.37,59894.0
2024-06-27 10:50:00,67.35,67.5,67.26,67.31,23026.0,67.35,67.5,67.26,67.31,23026.0
2024-06-27 11:00:00,67.32,67.34,67.13,67.15,72336.0,67.32,67.34,67.13,67.15,72336.0
2024-06-27 11:10:00,67.14,67.14,67.01,67.09,23051.0,67.14,67.14,67.01,67.09,23051.0
2024-06-27 11:20:00,67.07,67.08,66.91,67.03,34967.0,67.07,67.08,66.91,67.03,34967.0
2024-06-27 11:30:00,67.01,67.1,66.98,67.06,18849.0,67.01,67.1,66.98,67.06,18849.0
2024-06-27 11:40:00,67.07,67.13,67.06,67.06,17901.0,67.07,67.13,67.06,67.06,17901.0
2024-06-27 11:50:00,67.07,67.17,67.0,67.17,14245.0,67.07,67.17,67.0,67.17,14245.0
2024-06-27 12:00:00,67.16,67.17,67.01,67.09,14237.0,67.16,67.17,67.01,67.09,14237.0
2024-06-27 12:10:00,67.08,67.14,67.05,67.11,18769.0,67.08,67.14,67.05,67.11,18769.0
2024-06-27 12:20:00,67.12,67.17,67.08,67.11,11509.0,67.12,67.17,67.08,67.11,11509.0
2024-06-27 12:30:00,67.11,67.11,66.97,67.0,27531.0,67.11,67.11,66.97,67.0,27531.0
2024-06-27 12:40:00,67.0,67.08,66.94,67.08,52810.0,67.0,67.08,66.94,67.08,52810.0
2024-06-27 12:50:00,67.09,67.17,67.07,67.14,15463.0,67.09,67.17,67.07,67.14,15463.0
2024-06-27 13:00:00,67.13,67.3,67.13,67.29,12049.0,67.13,67.3,67.13,67.29,12049.0
2024-06-27 13:10:00,67.29,67.33,67.26,67.33,10088.0,67.29,67.33,67.26,67.33,10088.0
2024-06-27 13:20:00,67.33,67.37,67.28,67.28,13408.0,67.33,67.37,67.28,67.28,13408.0
2024-06-27 13:30:00,67.28,67.31,67.24,67.31,11242.0,67.28,67.31,67.24,67.31,11242.0
2024-06-27 13:40:00,67.3,67.35,67.27,67.3,12803.0,67.3,67.35,67.27,67.3,12803.0
2024-06-27 13:50:00,67.3,67.31,67.22,67.23,16797.0,67.3,67.31,67.22,67.23,16797.0
2024-06-27 14:00:00,67.23,67.27,67.14,67.16,20530.0,67.23,67.27,67.14,67.16,20530.0
2024-06-27 14:10:00,67.16,67.17,67.08,67.11,15049.0,67.16,67.17,67.08,67.11,15049.0
2024-06-27 14:20:00,67.11,67.15,67.04,67.08,34377.0,67.11,67.15,67.04,67.08,34377.0
2024-06-27 14:30:00,67.07,67.12,66.99,67.0,21626.0,67.07,67.12,66.99,67.0,21626.0
2024-06-27 14:40:00,67.01,67.09,67.0,67.09,42382.0,67.01,67.09,67.0,67.09,42382.0
2024-06-27 14:50:00,67.09,67.18,67.09,67.15,30062.0,67.09,67.18,67.09,67.15,30062.0
2024-06-27 15:00:00,67.15,67.2,67.13,67.16,28754.0,67.15,67.2,67.13,67.16,28754.0
2024-06-27 15:10:00,67.16,67.17,67.11,67.15,27066.0,67.16,67.17,67.11,67.15,27066.0
2024-06-27 15:20:00,67.15,67.31,67.15,67.31,37315.0,67.15,67.31,67.15,67.31,37315.0
2024-06-27 15:30:00,67.31,67.41,67.3,67.35,49236.0,67.31,67.41,67.3,67.35,49236.0
2024-06-27 15:40:00,67.35,67.48,67.34,67.45,69093.0,67.35,67.48,67.34,67.45,69093.0
2024-06-27 15:50:00,67.46,67.57,67.3,67.38,276436.0,67.46,67.57,67.3,67.38,276436.0
2024-06-28 09:30:00,67.8,67.8,65.82,66.09,260169.0,67.8,67.8,65.82,66.09,260169.0
2024-06-28 09:40:00,66.05,66.94,65.89,66.81,201186.0,66.05,66.94,65.89,66.81,201186.0
2024-06-28 09:50:00,66.84,66.96,66.3,66.31,39212.0,66.84,66.96,66.3,66.31,39212.0
2024-06-28 10:00:00,66.28,66.57,66.23,66.55,95758.0,66.28,66.57,66.23,66.55,95758.0
2024-06-28 10:10:00,66.53,66.78,66.51,66.63,71144.0,66.53,66.78,66.51,66.63,71144.0
2024-06-28 10:20:00,66.63,66.77,66.56,66.64,62477.0,66.63,66.77,66.56,66.64,62477.0
2024-06-28 10:30:00,66.66,66.75,66.52,66.68,46865.0,66.66,66.75,66.52,66.68,46865.0
2024-06-28 10:40:00,66.66,66.69,66.53,66.69,56758.0,66.66,66.69,66.53,66.69,56758.0
2024-06-28 10:50:00,66.65,66.83,66.64,66.65,26912.0,66.65,66.83,66.64,66.65,26912.0
2024-06-28 11:00:00,66.67,66.7,66.52,66.61,32958.0,66.67,66.7,66.52,66.61,32958.0
2024-06-28 11:10:00,66.63,66.71,66.54,66.71,25801.0,66.63,66.71,66.54,66.71,25801.0
2024-06-28 11:20:00,66.73,67.03,66.72,67.03,94852.0,66.73,67.03,66.72,67.03,94852.0
2024-06-28 11:30:00,67.02,67.05,66.75,66.95,31539.0,67.02,67.05,66.75,66.95,31539.0
2024-06-28 11:40:00,66.93,66.94,66.63,66.66,44541.0,66.93,66.94,66.63,66.66,44541.0
2024-06-28 11:50:00,66.65,66.8,66.6,66.8,39845.0,66.65,66.8,66.6,66.8,39845.0
2024-06-28 12:00:00,66.8,66.81,66.73,66.79,32866.0,66.8,66.81,66.73,66.79,32866.0
2024-06-28 12:10:00,66.79,66.81,66.62,66.63,36057.0,66.79,66.81,66.62,66.63,36057.0
2024-06-28 12:20:00,66.63,66.72,66.56,66.65,30147.0,66.63,66.72,66.56,66.65,30147.0
2024-06-28 12:30:00,66.63,66.64,66.51,66.57,40097.0,66.63,66.64,66.51,66.57,40097.0
2024-06-28 12:40:00,66.57,66.62,66.51,66.54,30278.0,66.57,66.62,66.51,66.54,30278.0
2024-06-28 12:50:00,66.54,66.6,66.5,66.55,24588.0,66.54,66.6,66.5,66.55,24588.0
2024-06-28 13:00:00,66.54,66.63,66.48,66.61,33057.0,66.54,66.63,66.48,66.61,33057.0
2024-06-28 13:10:00,66.6,66.6,66.48,66.55,24494.0,66.6,66.6,66.48,66.55,24494.0
2024-06-28 13:20:00,66.54,66.56,66.43,66.43,29003.0,66.54,66.56,66.43,66.43,29003.0
2024-06-28 13:30:00,66.42,66.47,66.31,66.31,32859.0,66.42,66.47,66.31,66.31,32859.0
2024-06-28 13:40:00,66.3,66.42,66.3,66.34,36860.0,66.3,66.42,66.3,66.34,36860.0
2024-06-28 13:50:00,66.35,66.4,66.26,66.4,65201.0,66.35,66.4,66.26,66.4,65201.0
2024-06-28 14:00:00,66.4,66.42,66.19,66.37,59330.0,66.4,66.42,66.19,66.37,59330.0
2024-06-28 14:10:00,66.38,66.44,66.33,66.34,23550.0,66.38,66.44,66.33,66.34,23550.0
2024-06-28 14:20:00,66.34,66.49,66.32,66.42,29882.0,66.34,66.49,66.32,66.42,29882.0
2024-06-28 14:30:00,66.42,66.42,66.23,66.24,28725.0,66.42,66.42,66.23,66.24,28725.0
2024-06-28 14:40:00,66.24,66.28,66.14,66.14,29255.0,66.24,66.28,66.14,66.14,29255.0
2024-06-28 14:50:00,66.15,66.23,66.08,66.17,32821.0,66.15,66.23,66.08,66.17,32821.0
2024-06-28 15:00:00,66.16,66.19,66.07,66.17,35903.0,66.16,66.19,66.07,66.17,35903.0
2024-06-28 15:10:00,66.19,66.22,66.09,66.16,41284.0,66.19,66.22,66.09,66.16,41284.0
2024-06-28 15:20:00,66.15,66.2,66.12,66.17,44522.0,66.15,66.2,66.12,66.17,44522.0
2024-06-28 15:30:00,66.17,66.24,65.96,66.24,79423.0,66.17,66.24,65.96,66.24,79423.0
2024-06-28 15:40:00,66.24,66.26,66.03,66.13,143081.0,66.24,66.26,66.03,66.13,143081.0
2024-06-28 15:50:00,66.12,66.45,66.11,66.31,786055.0,66.12,66.45,66.11,66.31,786055.0
2024-07-01 09:30:00,66.31,66.88,66.19,66.34,130367.0,66.31,66.88,66.19,66.34,130367.0
2024-07-01 09:40:00,66.35,66.55,66.2,66.36,53608.0,66.35,66.55,66.2,66.36,53608.0
2024-07-01 09:50:00,66.34,66.54,66.23,66.29,46561.0,66.34,66.54,66.23,66.29,46561.0
2024-07-01 10:00:00,66.32,66.44,66.11,66.27,71167.0,66.32,66.44,66.11,66.27,71167.0
2024-07-01 10:10:00,66.24,66.38,66.13,66.13,50970.0,66.24,66.38,66.13,66.13,50970.0
2024-07-01 10:20:00,66.15,66.15,65.81,65.96,103582.0,66.15,66.15,65.81,65.96,103582.0
2024-07-01 10:30:00,65.98,66.08,65.85,66.06,38926.0,65.98,66.08,65.85,66.06,38926.0
2024-07-01 10:40:00,66.06,66.17,65.94,66.0,40265.0,66.06,66.17,65.94,66.0,40265.0
2024-07-01 10:50:00,65.98,66.17,65.98,66.08,28453.0,65.98,66.17,65.98,66.08,28453.0
2024-07-01 11:00:00,66.06,66.13,65.99,66.13,38221.0,66.06,66.13,65.99,66.13,38221.0
2024-07-01 11:10:00,66.12,66.15,65.99,66.07,34300.0,66.12,66.15,65.99,66.07,34300.0
2024-07-01 11:20:00,66.06,66.23,66.03,66.17,34017.0,66.06,66.23,66.03,66.17,34017.0
2024-07-01 11:30:00,66.19,66.21,65.95,66.04,43958.0,66.19,66.21,65.95,66.04,43958.0
2024-07-01 11:40:00,66.03,66.07,65.79,65.9,26343.0,66.03,66.07,65.79,65.9,26343.0
2024-07-01 11:50:00,65.89,65.9,65.72,65.72,24769.0,65.89,65.9,65.72,65.72,24769.0
2024-07-01 12:00:00,65.75,65.75,65.51,65.62,33169.0,65.75,65.75,65.51,65.62,33169.0
2024-07-01 12:10:00,65.61,65.71,65.59,65.6,42142.0,65.61,65.71,65.59,65.6,42142.0
2024-07-01 12:20:00,65.62,65.67,65.56,65.64,30739.0,65.62,65.67,65.56,65.64,30739.0
2024-07-01 12:30:00,65.63,65.64,65.53,65.56,24218.0,65.63,65.64,65.53,65.56,24218.0
2024-07-01 12:40:00,65.57,65.74,65.57,65.63,26462.0,65.57,65.74,65.57,65.63,26462.0
2024-07-01 12:50:00,65.64,65.64,65.45,65.5,38352.0,65.64,65.64,65.45,65.5,38352.0
2024-07-01 13:00:00,65.51,65.55,65.4,65.49,22311.0,65.51,65.55,65.4,65.49,22311.0
2024-07-01 13:10:00,65.49,65.54,65.37,65.41,26938.0,65.49,65.54,65.37,65.41,26938.0
2024-07-01 13:20:00,65.43,65.45,65.32,65.32,27087.0,65.43,65.45,65.32,65.32,27087.0
2024-07-01 13:30:00,65.31,65.4,65.29,65.34,26685.0,65.31,65.4,65.29,65.34,26685.0
2024-07-01 13:40:00,65.35,65.35,65.11,65.15,38228.0,65.35,65.35,65.11,65.15,38228.0
2024-07-01 13:50:00,65.15,65.26,65.11,65.25,73259.0,65.15,65.26,65.11,65.25,73259.0
2024-07-01 14:00:00,65.23,65.23,65.1,65.15,60755.0,65.23,65.23,65.1,65.15,60755.0
2024-07-01 14:10:00,65.15,65.19,65.05,65.19,52534.0,65.15,65.19,65.05,65.19,52534.0
2024-07-01 14:20:00,65.2,65.29,65.17,65.25,57229.0,65.2,65.29,65.17,65.25,57229.0
2024-07-01 14:30:00,65.25,65.33,65.18,65.22,60475.0,65.25,65.33,65.18,65.22,60475.0
2024-07-01 14:40:00,65.22,65.22,65.17,65.21,37874.0,65.22,65.22,65.17,65.21,37874.0
2024-07-01 14:50:00,65.22,65.24,65.14,65.14,57929.0,65.22,65.24,65.14,65.14,57929.0
2024-07-01 15:00:00,65.14,65.18,65.07,65.1,80619.0,65.14,65.18,65.07,65.1,80619.0
2024-07-01 15:10:00,65.11,65.11,64.97,65.02,59385.0,65.11,65.11,64.97,65.02,59385.0
2024-07-01 15:20:00,65.02,65.08,64.99,65.03,62753.0,65.02,65.08,64.99,65.03,62753.0
2024-07-01 15:30:00,65.05,65.28,65.01,65.28,91917.0,65.05,65.28,65.01,65.28,91917.0
2024-07-01 15:40:00,65.27,65.34,65.21,65.26,113147.0,65.27,65.34,65.21,65.26,113147.0
2024-07-01 15:50:00,65.26,65.38,65.26,65.36,361458.0,65.26,65.38,65.26,65.36,361458.0
2024-07-02 09:30:00,65.53,65.69,65.37,65.52,41069.0,65.53,65.69,65.37,65.52,41069.0
2024-07-02 09:40:00,65.57,65.8,65.5,65.61,28976.0,65.57,65.8,65.5,65.61,28976.0
2024-07-02 09:50:00,65.6,65.75,65.48,65.65,33001.0,65.6,65.75,65.48,65.65,33001.0
2024-07-02 10:00:00,65.64,65.81,65.55,65.75,18266.0,65.64,65.81,65.55,65.75,18266.0
2024-07-02 10:10:00,65.72,65.76,65.59,65.66,54132.0,65.72,65.76,65.59,65.66,54132.0
2024-07-02 10:20:00,65.68,65.79,65.57,65.62,16503.0,65.68,65.79,65.57,65.62,16503.0
2024-07-02 10:30:00,65.59,65.66,65.45,65.57,25903.0,65.59,65.66,65.45,65.57,25903.0
2024-07-02 10:40:00,65.58,65.58,65.42,65.55,37905.0,65.58,65.58,65.42,65.55,37905.0
2024-07-02 10:50:00,65.56,65.56,65.34,65.36,60019.0,65.56,65.56,65.34,65.36,60019.0
2024-07-02 11:00:00,65.39,65.58,65.34,65.54,45094.0,65.39,65.58,65.34,65.54,45094.0
2024-07-02 11:10:00,65.53,65.61,65.4,65.45,20940.0,65.53,65.61,65.4,65.45,20940.0
2024-07-02 11:20:00,65.46,65.57,65.44,65.57,25813.0,65.46,65.57,65.44,65.57,25813.0
2024-07-02 11:30:00,65.59,65.62,65.36,65.38,39620.0,65.59,65.62,65.36,65.38,39620.0
2024-07-02 11:40:00,65.38,65.46,65.35,65.42,19084.0,65.38,65.46,65.35,65.42,19084.0
2024-07-02 11:50:00,65.41,65.49,65.39,65.46,21030.0,65.41,65.49,65.39,65.46,21030.0
2024-07-02 12:00:00,65.45,65.55,65.39,65.53,36074.0,65.45,65.55,65.39,65.53,36074.0
2024-07-02 12:10:00,65.54,65.61,65.46,65.46,55037.0,65.54,65.61,65.46,65.46,55037.0
2024-07-02 12:20:00,65.46,65.46,65.39,65.39,15559.0,65.46,65.46,65.39,65.39,15559.0
2024-07-02 12:30:00,65.4,65.45,65.38,65.43,15317.0,65.4,65.45,65.38,65.43,15317.0
2024-07-02 12:40:00,65.42,65.47,65.37,65.39,17945.0,65.42,65.47,65.37,65.39,17945.0
2024-07-02 12:50:00,65.39,65.5,65.36,65.46,34278.0,65.39,65.5,65.36,65.46,34278.0
2024-07-02 13:00:00,65.44,65.52,65.44,65.51,5660.0,65.44,65.52,65.44,65.51,5660.0
2024-07-02 13:10:00,65.5,65.53,65.4,65.5,15782.0,65.5,65.53,65.4,65.5,15782.0
2024-07-02 13:20:00,65.49,65.61,65.47,65.58,36566.0,65.49,65.61,65.47,65.58,36566.0
2024-07-02 13:30:00,65.58,65.69,65.55,65.68,13245.0,65.58,65.69,65.55,65.68,13245.0
2024-07-02 13:40:00,65.69,65.69,65.56,65.67,21421.0,65.69,65.69,65.56,65.67,21421.0
2024-07-02 13:50:00,65.7,65.88,65.67,65.87,50595.0,65.7,65.88,65.67,65.87,50595.0
2024-07-02 14:00:00,65.87,66.08,65.85,66.08,41513.0,65.87,66.08,65.85,66.08,41513.0
2024-07-02 14:10:00,66.07,66.19,66.07,66.17,102941.0,66.07,66.19,66.07,66.17,102941.0
2024-07-02 14:20:00,66.16,66.35,66.16,66.2,118913.0,66.16,66.35,66.16,66.2,118913.0
2024-07-02 14:30:00,66.2,66.3,66.11,66.12,52034.0,66.2,66.3,66.11,66.12,52034.0
2024-07-02 14:40:00,66.14,66.15,66.04,66.12,15386.0,66.14,66.15,66.04,66.12,15386.0
2024-07-02 14:50:00,66.12,66.16,66.07,66.14,30406.0,66.12,66.16,66.07,66.14,30406.0
2024-07-02 15:00:00,66.15,66.18,65.99,66.05,20532.0,66.15,66.18,65.99,66.05,20532.0
2024-07-02 15:10:00,66.04,66.12,65.94,66.11,42830.0,66.04,66.12,65.94,66.11,42830.0
2024-07-02 15:20:00,66.12,66.17,66.1,66.14,39389.0,66.12,66.17,66.1,66.14,39389.0
2024-07-02 15:30:00,66.13,66.26,66.12,66.25,80094.0,66.13,66.26,66.12,66.25,80094.0
2024-07-02 15:40:00,66.24,66.34,66.21,66.25,108648.0,66.24,66.34,66.21,66.25,108648.0
2024-07-02 15:50:00,66.24,66.39,66.19,66.2,425586.0,66.24,66.39,66.19,66.2,425586.0
2024-07-03 09:30:00,66.42,66.42,66.08,66.27,34444.0,66.42,66.42,66.08,66.27,34444.0
2024-07-03 09:40:00,66.26,66.59,66.07,66.47,28463.0,66.26,66.59,66.07,66.47,28463.0
2024-07-03 09:50:00,66.44,66.65,66.24,66.54,50521.0,66.44,66.65,66.24,66.54,50521.0
2024-07-03 10:00:00,66.59,66.64,66.28,66.64,54141.0,66.59,66.64,66.28,66.64,54141.0
2024-07-03 10:10:00,66.63,66.67,66.34,66.56,64101.0,66.63,66.67,66.34,66.56,64101.0
2024-07-03 10:20:00,66.57,66.75,66.51,66.75,125039.0,66.57,66.75,66.51,66.75,125039.0
2024-07-03 10:30:00,66.79,67.08,66.7,67.05,70369.0,66.79,67.08,66.7,67.05,70369.0
2024-07-03 10:40:00,67.05,67.05,66.77,66.81,43495.0,67.05,67.05,66.77,66.81,43495.0
2024-07-03 10:50:00,66.83,66.87,66.62,66.85,83787.0,66.83,66.87,66.62,66.85,83787.0
2024-07-03 11:00:00,66.87,66.99,66.55,66.78,68742.0,66.87,66.99,66.55,66.78,68742.0
2024-07-03 11:10:00,66.78,66.78,66.6,66.67,35803.0,66.78,66.78,66.6,66.67,35803.0
2024-07-03 11:20:00,66.67,66.89,66.66,66.83,54174.0,66.67,66.89,66.66,66.83,54174.0
2024-07-03 11:30:00,66.82,66.93,66.78,66.92,38519.0,66.82,66.93,66.78,66.92,38519.0
2024-07-03 11:40:00,66.92,66.93,66.79,66.92,34776.0,66.92,66.93,66.79,66.92,34776.0
2024-07-03 11:50:00,66.94,66.99,66.86,66.86,45313.0,66.94,66.99,66.86,66.86,45313.0
2024-07-03 12:00:00,66.87,66.89,66.76,66.86,50099.0,66.87,66.89,66.76,66.86,50099.0
2024-07-03 12:10:00,66.86,67.01,66.79,66.94,49347.0,66.86,67.01,66.79,66.94,49347.0
2024-07-03 12:20:00,66.95,66.95,66.81,66.81,53269.0,66.95,66.95,66.81,66.81,53269.0
2024-07-03 12:30:00,66.81,66.86,66.73,66.75,63137.0,66.81,66.86,66.73,66.75,63137.0
2024-07-03 12:40:00,66.76,66.79,66.69,66.76,81550.0,66.76,66.79,66.69,66.76,81550.0
2024-07-03 12:50:00,66.77,66.93,66.74,66.76,206826.0,66.77,66.93,66.74,66.76,206826.0
2024-07-05 09:30:00,66.39,66.41,65.64,65.8,105820.0,66.39,66.41,65.64,65.8,105820.0
2024-07-05 09:40:00,65.8,66.06,65.65,66.0,72932.0,65.8,66.06,65.65,66.0,72932.0
2024-07-05 09:50:00,66.01,66.17,65.91,66.0,36814.0,66.01,66.17,65.91,66.0,36814.0
2024-07-05 10:00:00,65.98,66.19,65.94,66.19,105829.0,65.98,66.19,65.94,66.19,105829.0
2024-07-05 10:10:00,66.17,66.19,66.03,66.16,35891.0,66.17,66.19,66.03,66.16,35891.0
2024-07-05 10:20:00,66.16,66.43,66.16,66.33,27364.0,66.16,66.43,66.16,66.33,27364.0
2024-07-05 10:30:00,66.33,66.34,66.2,66.3,28642.0,66.33,66.34,66.2,66.3,28642.0
2024-07-05 10:40:00,66.3,66.31,65.92,65.94,41797.0,66.3,66.31,65.92,65.94,41797.0
2024-07-05 10:50:00,65.92,66.03,65.9,65.94,28175.0,65.92,66.03,65.9,65.94,28175.0
2024-07-05 11:00:00,65.97,66.15,65.95,66.13,33431.0,65.97,66.15,65.95,66.13,33431.0
2024-07-05 11:10:00,66.13,66.15,65.99,66.06,18156.0,66.13,66.15,65.99,66.06,18156.0
2024-07-05 11:20:00,66.05,66.11,66.0,66.03,12698.0,66.05,66.11,66.0,66.03,12698.0
2024-07-05 11:30:00,66.02,66.12,65.99,66.09,36429.0,66.02,66.12,65.99,66.09,36429.0
2024-07-05 11:40:00,66.09,66.17,66.02,66.05,21929.0,66.09,66.17,66.02,66.05,21929.0
2024-07-05 11:50:00,66.05,66.09,65.99,66.01,44479.0,66.05,66.09,65.99,66.01,44479.0
2024-07-05 12:00:00,66.03,66.1,65.98,66.09,36277.0,66.03,66.1,65.98,66.09,36277.0
2024-07-05 12:10:00,66.09,66.09,66.0,66.0,37908.0,66.09,66.09,66.0,66.0,37908.0
2024-07-05 12:20:00,66.0,66.08,65.99,66.02,22275.0,66.0,66.08,65.99,66.02,22275.0
2024-07-05 12:30:00,66.01,66.16,66.01,66.1,16632.0,66.01,66.16,66.01,66.1,16632.0
2024-07-05 12:40:00,66.09,66.12,66.05,66.08,12693.0,66.09,66.12,66.05,66.08,12693.0
2024-07-05 12:50:00,66.09,66.11,65.99,66.07,23178.0,66.09,66.11,65.99,66.07,23178.0
2024-07-05 13:00:00,66.06,66.07,66.02,66.02,9656.0,66.06,66.07,66.02,66.02,9656.0
2024-07-05 13:10:00,66.03,66.04,65.98,65.99,34729.0,66.03,66.04,65.98,65.99,34729.0
2024-07-05 13:20:00,66.0,66.06,66.0,66.05,13104.0,66.0,66.06,66.0,66.05,13104.0
2024-07-05 13:30:00,66.04,66.1,66.02,66.08,9890.0,66.04,66.1,66.02,66.08,9890.0
2024-07-05 13:40:00,66.08,66.14,66.06,66.14,23168.0,66.08,66.14,66.06,66.14,23168.0
2024-07-05 13:50:00,66.15,66.16,66.02,66.02,50830.0,66.15,66.16,66.02,66.02,50830.0
2024-07-05 14:00:00,66.02,66.1,65.88,65.98,142997.0,66.02,66.1,65.88,65.98,142997.0
2024-07-05 14:10:00,65.97,66.25,65.97,66.23,31671.0,65.97,66.25,65.97,66.23,31671.0
2024-07-05 14:20:00,66.25,66.26,66.12,66.16,27100.0,66.25,66.26,66.12,66.16,27100.0
2024-07-05 14:30:00,66.16,66.23,66.14,66.21,15067.0,66.16,66.23,66.14,66.21,15067.0
2024-07-05 14:40:00,66.2,66.27,66.14,66.26,23235.0,66.2,66.27,66.14,66.26,23235.0
2024-07-05 14:50:00,66.27,66.29,66.19,66.2,16891.0,66.27,66.29,66.19,66.2,16891.0
2024-07-05 15:00:00,66.2,66.21,66.11,66.17,18488.0,66.2,66.21,66.11,66.17,18488.0
2024-07-05 15:10:00,66.16,66.18,66.08,66.16,31199.0,66.16,66.18,66.08,66.16,31199.0
2024-07-05 15:20:00,66.16,66.23,66.12,66.19,25289.0,66.16,66.23,66.12,66.19,25289.0
2024-07-05 15:30:00,66.18,66.31,66.16,66.3,40726.0,66.18,66.31,66.16,66.3,40726.0
2024-07-05 15:40:00,66.3,66.42,66.28,66.36,110278.0,66.3,66.42,66.28,66.36,110278.0
2024-07-05 15:50:00,66.35,66.44,66.33,66.36,186676.0,66.35,66.44,66.33,66.36,186676.0
2024-07-08 09:30:00,66.59,66.59,66.08,66.12,43784.0,66.59,66.59,66.08,66.12,43784.0
2024-07-08 09:40:00,66.12,66.38,66.06,66.25,22355.0,66.12,66.38,66.06,66.25,22355.0
2024-07-08 09:50:00,66.23,66.32,66.11,66.26,31514.0,66.23,66.32,66.11,66.26,31514.0
2024-07-08 10:00:00,66.23,66.29,66.13,66.22,33508.0,66.23,66.29,66.13,66.22,33508.0
2024-07-08 10:10:00,66.26,66.46,66.24,66.32,30944.0,66.26,66.46,66.24,66.32,30944.0
2024-07-08 10:20:00,66.32,66.39,66.24,66.29,28331.0,66.32,66.39,66.24,66.29,28331.0
2024-07-08 10:30:00,66.3,66.44,66.13,66.17,82993.0,66.3,66.44,66.13,66.17,82993.0
2024-07-08 10:40:00,66.16,66.25,66.14,66.15,16309.0,66.16,66.25,66.14,66.15,16309.0
2024-07-08 10:50:00,66.16,66.21,66.14,66.17,19324.0,66.16,66.21,66.14,66.17,19324.0
2024-07-08 11:00:00,66.16,66.18,66.14,66.15,22864.0,66.16,66.18,66.14,66.15,22864.0
2024-07-08 11:10:00,66.15,66.21,66.12,66.13,60979.0,66.15,66.21,66.12,66.13,60979.0
2024-07-08 11:20:00,66.13,66.17,65.88,65.91,45684.0,66.13,66.17,65.88,65.91,45684.0
2024-07-08 11:30:00,65.92,65.92,65.64,65.73,34390.0,65.92,65.92,65.64,65.73,34390.0
2024-07-08 11:40:00,65.73,65.74,65.56,65.6,21836.0,65.73,65.74,65.56,65.6,21836.0
2024-07-08 11:50:00,65.58,65.59,65.48,65.55,33515.0,65.58,65.59,65.48,65.55,33515.0
2024-07-08 12:00:00,65.54,65.56,65.39,65.52,20504.0,65.54,65.56,65.39,65.52,20504.0
2024-07-08 12:10:00,65.52,65.65,65.52,65.65,15663.0,65.52,65.65,65.52,65.65,15663.0
2024-07-08 12:20:00,65.65,65.82,65.65,65.81,14293.0,65.65,65.82,65.65,65.81,14293.0
2024-07-08 12:30:00,65.81,66.02,65.8,66.01,35982.0,65.81,66.02,65.8,66.01,35982.0
2024-07-08 12:40:00,66.0,66.0,65.92,65.98,28997.0,66.0,66.0,65.92,65.98,28997.0
2024-07-08 12:50:00,65.98,65.98,65.88,65.92,13315.0,65.98,65.98,65.88,65.92,13315.0
2024-07-08 13:00:00,65.91,65.92,65.85,65.91,19896.0,65.91,65.92,65.85,65.91,19896.0
2024-07-08 13:10:00,65.91,65.91,65.8,65.81,57961.0,65.91,65.91,65.8,65.81,57961.0
2024-07-08 13:20:00,65.81,65.85,65.79,65.85,29235.0,65.81,65.85,65.79,65.85,29235.0
2024-07-08 13:30:00,65.85,65.88,65.78,65.83,16022.0,65.85,65.88,65.78,65.83,16022.0
2024-07-08 13:40:00,65.83,65.86,65.79,65.79,17552.0,65.83,65.86,65.79,65.79,17552.0
2024-07-08 13:50:00,65.8,65.87,65.8,65.83,35758.0,65.8,65.87,65.8,65.83,35758.0
2024-07-08 14:00:00,65.83,65.84,65.8,65.83,18441.0,65.83,65.84,65.8,65.83,18441.0
2024-07-08 14:10:00,65.82,65.82,65.79,65.8,15113.0,65.82,65.82,65.79,65.8,15113.0
2024-07-08 14:20:00,65.8,65.95,65.79,65.91,26410.0,65.8,65.95,65.79,65.91,26410.0
2024-07-08 14:30:00,65.91,66.02,65.9,66.0,44199.0,65.91,66.02,65.9,66.0,44199.0
2024-07-08 14:40:00,66.0,66.09,65.97,66.09,48795.0,66.0,66.09,65.97,66.09,48795.0
2024-07-08 14:50:00,66.09,66.11,66.02,66.11,24702.0,66.09,66.11,66.02,66.11,24702.0
2024-07-08 15:00:00,66.1,66.2,66.09,66.2,39755.0,66.1,66.2,66.09,66.2,39755.0
2024-07-08 15:10:00,66.2,66.25,66.19,66.21,28485.0,66.2,66.25,66.19,66.21,28485.0
2024-07-08 15:20:00,66.2,66.24,66.16,66.21,42501.0,66.2,66.24,66.16,66.21,42501.0
2024-07-08 15:30:00,66.2,66.32,66.18,66.31,46940.0,66.2,66.32,66.18,66.31,46940.0
2024-07-08 15:40:00,66.31,66.39,66.3,66.32,96237.0,66.31,66.39,66.3,66.32,96237.0
2024-07-08 15:50:00,66.31,66.33,66.17,66.19,246212.0,66.31,66.33,66.17,66.19,246212.0
2024-07-09 09:30:00,66.06,66.19,65.4,65.44,127863.0,66.06,66.19,65.4,65.44,127863.0
2024-07-09 09:40:00,65.49,65.52,65.3,65.43,29005.0,65.49,65.52,65.3,65.43,29005.0
2024-07-09 09:50:00,65.44,65.53,65.34,65.46,88552.0,65.44,65.53,65.34,65.46,88552.0
2024-07-09 10:00:00,65.47,65.72,65.4,65.69,16347.0,65.47,65.72,65.4,65.69,16347.0
2024-07-09 10:10:00,65.69,65.72,65.49,65.5,13266.0,65.69,65.72,65.49,65.5,13266.0
2024-07-09 10:20:00,65.5,65.77,65.46,65.77,20311.0,65.5,65.77,65.46,65.77,20311.0
2024-07-09 10:30:00,65.78,65.83,65.72,65.78,13422.0,65.78,65.83,65.72,65.78,13422.0
2024-07-09 10:40:00,65.8,65.83,65.64,65.72,18297.0,65.8,65.83,65.64,65.72,18297.0
2024-07-09 10:50:00,65.7,65.8,65.61,65.8,18749.0,65.7,65.8,65.61,65.8,18749.0
2024-07-09 11:00:00,65.82,65.9,65.78,65.89,11310.0,65.82,65.9,65.78,65.89,11310.0
2024-07-09 11:10:00,65.9,66.03,65.86,65.99,22204.0,65.9,66.03,65.86,65.99,22204.0
2024-07-09 11:20:00,65.99,66.09,65.94,65.99,26398.0,65.99,66.09,65.94,65.99,26398.0
2024-07-09 11:30:00,65.98,66.08,65.98,66.03,29076.0,65.98,66.08,65.98,66.03,29076.0
2024-07-09 11:40:00,66.03,66.07,65.98,66.06,26006.0,66.03,66.07,65.98,66.06,26006.0
2024-07-09 11:50:00,66.06,66.09,65.94,66.03,14209.0,66.06,66.09,65.94,66.03,14209.0
2024-07-09 12:00:00,66.04,66.06,65.93,65.95,14186.0,66.04,66.06,65.93,65.95,14186.0
2024-07-09 12:10:00,65.95,66.07,65.93,65.98,13769.0,65.95,66.07,65.93,65.98,13769.0
2024-07-09 12:20:00,65.98,66.19,65.98,66.14,18431.0,65.98,66.19,65.98,66.14,18431.0
2024-07-09 12:30:00,66.15,66.22,66.13,66.22,11630.0,66.15,66.22,66.13,66.22,11630.0
2024-07-09 12:40:00,66.22,66.37,66.22,66.37,10311.0,66.22,66.37,66.22,66.37,10311.0
2024-07-09 12:50:00,66.34,66.34,66.23,66.34,7334.0,66.34,66.34,66.23,66.34,7334.0
2024-07-09 13:00:00,66.33,66.35,66.22,66.3,34488.0,66.33,66.35,66.22,66.3,34488.0
2024-07-09 13:10:00,66.31,66.4,66.25,66.35,23595.0,66.31,66.4,66.25,66.35,23595.0
2024-07-09 13:20:00,66.37,66.4,66.16,66.2,23992.0,66.37,66.4,66.16,66.2,23992.0
2024-07-09 13:30:00,66.18,66.28,66.04,66.14,115615.0,66.18,66.28,66.04,66.14,115615.0
2024-07-09 13:40:00,66.12,66.25,66.05,66.18,55730.0,66.12,66.25,66.05,66.18,55730.0
2024-07-09 13:50:00,66.18,66.2,66.08,66.09,26747.0,66.18,66.2,66.08,66.09,26747.0
2024-07-09 14:00:00,66.08,66.13,65.96,66.13,38206.0,66.08,66.13,65.96,66.13,38206.0
2024-07-09 14:10:00,66.14,66.19,66.09,66.16,78551.0,66.14,66.19,66.09,66.16,78551.0
2024-07-09 14:20:00,66.17,66.17,66.09,66.11,24947.0,66.17,66.17,66.09,66.11,24947.0
2024-07-09 14:30:00,66.09,66.16,66.06,66.16,25628.0,66.09,66.16,66.06,66.16,25628.0
2024-07-09 14:40:00,66.17,66.18,66.07,66.15,33095.0,66.17,66.18,66.07,66.15,33095.0
2024-07-09 14:50:00,66.15,66.15,66.08,66.09,23089.0,66.15,66.15,66.08,66.09,23089.0
2024-07-09 15:00:00,66.09,66.11,65.99,66.02,27012.0,66.09,66.11,65.99,66.02,27012.0
2024-07-09 15:10:00,66.0,66.07,65.93,66.0,43411.0,66.0,66.07,65.93,66.0,43411.0
2024-07-09 15:20:00,66.0,66.07,66.0,66.01,35572.0,66.0,66.07,66.0,66.01,35572.0
2024-07-09 15:30:00,66.02,66.14,65.98,66.05,59432.0,66.02,66.14,65.98,66.05,59432.0
2024-07-09 15:40:00,66.06,66.06,65.84,65.84,55880.0,66.06,66.06,65.84,65.84,55880.0
2024-07-09 15:50:00,65.85,65.88,65.67,65.74,209591.0,65.85,65.88,65.67,65.74,209591.0
2024-07-10 09:30:00,65.72,65.95,65.63,65.84,37351.0,65.72,65.95,65.63,65.84,37351.0
2024-07-10 09:40:00,65.82,65.91,65.65,65.8,16391.0,65.82,65.91,65.65,65.8,16391.0
2024-07-10 09:50:00,65.83,65.9,65.67,65.87,13828.0,65.83,65.9,65.67,65.87,13828.0
2024-07-10 10:00:00,65.89,65.89,65.61,65.62,14333.0,65.89,65.89,65.61,65.62,14333.0
2024-07-10 10:10:00,65.61,65.83,65.6,65.77,24459.0,65.61,65.83,65.6,65.77,24459.0
2024-07-10 10:20:00,65.74,65.84,65.64,65.65,16847.0,65.74,65.84,65.64,65.65,16847.0
2024-07-10 10:30:00,65.63,65.97,65.61,65.96,10426.0,65.63,65.97,65.61,65.96,10426.0
2024-07-10 10:40:00,65.95,66.02,65.92,65.92,11182.0,65.95,66.02,65.92,65.92,11182.0
2024-07-10 10:50:00,65.92,66.14,65.92,66.12,32943.0,65.92,66.14,65.92,66.12,32943.0
2024-07-10 11:00:00,66.11,66.2,66.1,66.12,16115.0,66.11,66.2,66.1,66.12,16115.0
2024-07-10 11:10:00,66.11,66.13,66.0,66.01,23018.0,66.11,66.13,66.0,66.01,23018.0
2024-07-10 11:20:00,65.98,65.99,65.74,65.88,17326.0,65.98,65.99,65.74,65.88,17326.0
2024-07-10 11:30:00,65.92,65.95,65.79,65.87,24190.0,65.92,65.95,65.79,65.87,24190.0
2024-07-10 11:40:00,65.87,65.95,65.85,65.95,14863.0,65.87,65.95,65.85,65.95,14863.0
2024-07-10 11:50:00,65.94,65.94,65.82,65.87,14400.0,65.94,65.94,65.82,65.87,14400.0
2024-07-10 12:00:00,65.91,65.94,65.87,65.92,13315.0,65.91,65.94,65.87,65.92,13315.0
2024-07-10 12:10:00,65.93,65.97,65.91,65.93,17737.0,65.93,65.97,65.91,65.93,17737.0
2024-07-10 12:20:00,65.94,65.95,65.78,65.81,67795.0,65.94,65.95,65.78,65.81,67795.0
2024-07-10 12:30:00,65.8,65.88,65.72,65.88,21243.0,65.8,65.88,65.72,65.88,21243.0
2024-07-10 12:40:00,65.88,65.94,65.83,65.86,34684.0,65.88,65.94,65.83,65.86,34684.0
2024-07-10 12:50:00,65.85,65.99,65.84,65.97,111722.0,65.85,65.99,65.84,65.97,111722.0
2024-07-10 13:00:00,65.98,66.03,65.92,65.98,59915.0,65.98,66.03,65.92,65.98,59915.0
2024-07-10 13:10:00,65.97,66.17,65.97,66.17,41566.0,65.97,66.17,65.97,66.17,41566.0
2024-07-10 13:20:00,66.14,66.14,66.05,66.05,13312.0,66.14,66.14,66.05,66.05,13312.0
2024-07-10 13:30:00,66.06,66.26,66.06,66.25,121276.0,66.06,66.26,66.06,66.25,121276.0
2024-07-10 13:40:00,66.24,66.3,66.16,66.25,21138.0,66.24,66.3,66.16,66.25,21138.0
2024-07-10 13:50:00,66.25,66.27,66.01,66.26,53050.0,66.25,66.27,66.01,66.26,53050.0
2024-07-10 14:00:00,66.27,66.28,66.1,66.13,25351.0,66.27,66.28,66.1,66.13,25351.0
2024-07-10 14:10:00,66.11,66.29,66.11,66.13,34972.0,66.11,66.29,66.11,66.13,34972.0
2024-07-10 14:20:00,66.12,66.21,66.12,66.21,28731.0,66.12,66.21,66.12,66.21,28731.0
2024-07-10 14:30:00,66.22,66.24,66.14,66.14,22092.0,66.22,66.24,66.14,66.14,22092.0
2024-07-10 14:40:00,66.15,66.2,66.1,66.11,30455.0,66.15,66.2,66.1,66.11,30455.0
2024-07-10 14:50:00,66.11,66.12,66.01,66.12,28573.0,66.11,66.12,66.01,66.12,28573.0
2024-07-10 15:00:00,66.12,66.23,66.07,66.17,36077.0,66.12,66.23,66.07,66.17,36077.0
2024-07-10 15:10:00,66.16,66.22,66.14,66.21,31599.0,66.16,66.22,66.14,66.21,31599.0
2024-07-10 15:20:00,66.22,66.25,66.17,66.22,34027.0,66.22,66.25,66.17,66.22,34027.0
2024-07-10 15:30:00,66.23,66.26,66.19,66.22,44601.0,66.23,66.26,66.19,66.22,44601.0
2024-07-10 15:40:00,66.22,66.3,66.18,66.28,57036.0,66.22,66.3,66.18,66.28,57036.0
2024-07-10 15:50:00,66.28,66.7,66.27,66.66,323685.0,66.28,66.7,66.27,66.66,323685.0
2024-07-11 09:30:00,66.01,66.55,65.7,66.46,188109.0,66.01,66.55,65.7,66.46,188109.0
2024-07-11 09:40:00,66.46,67.62,66.46,67.59,88072.0,66.46,67.62,66.46,67.59,88072.0
2024-07-11 09:50:00,67.59,67.59,67.28,67.38,276230.0,67.59,67.59,67.28,67.38,276230.0
2024-07-11 10:00:00,67.3,67.68,67.3,67.58,21683.0,67.3,67.68,67.3,67.58,21683.0
2024-07-11 10:10:00,67.58,67.62,67.42,67.48,112174.0,67.58,67.62,67.42,67.48,112174.0
2024-07-11 10:20:00,67.46,67.52,67.26,67.39,47974.0,67.46,67.52,67.26,67.39,47974.0
2024-07-11 10:30:00,67.4,67.61,67.34,67.49,27171.0,67.4,67.61,67.34,67.49,27171.0
2024-07-11 10:40:00,67.52,67.77,67.5,67.66,33940.0,67.52,67.77,67.5,67.66,33940.0
2024-07-11 10:50:00,67.66,67.69,67.5,67.51,38317.0,67.66,67.69,67.5,67.51,38317.0
2024-07-11 11:00:00,67.5,67.54,67.35,67.39,39144.0,67.5,67.54,67.35,67.39,39144.0
2024-07-11 11:10:00,67.41,67.51,67.41,67.51,21347.0,67.41,67.51,67.41,67.51,21347.0
2024-07-11 11:20:00,67.51,67.61,67.43,67.46,23398.0,67.51,67.61,67.43,67.46,23398.0
2024-07-11 11:30:00,67.42,67.47,67.33,67.45,131469.0,67.42,67.47,67.33,67.45,131469.0
2024-07-11 11:40:00,67.44,67.58,67.41,67.41,23365.0,67.44,67.58,67.41,67.41,23365.0
2024-07-11 11:50:00,67.39,67.58,67.38,67.56,19544.0,67.39,67.58,67.38,67.56,19544.0
2024-07-11 12:00:00,67.57,67.57,67.3,67.35,20357.0,67.57,67.57,67.3,67.35,20357.0
2024-07-11 12:10:00,67.34,67.39,67.21,67.26,11014.0,67.34,67.39,67.21,67.26,11014.0
2024-07-11 12:20:00,67.26,67.35,67.23,67.3,10044.0,67.26,67.35,67.23,67.3,10044.0
2024-07-11 12:30:00,67.29,67.43,67.28,67.4,15153.0,67.29,67.43,67.28,67.4,15153.0
2024-07-11 12:40:00,67.4,67.4,67.3,67.38,17676.0,67.4,67.4,67.3,67.38,17676.0
2024-07-11 12:50:00,67.38,67.51,67.36,67.41,30753.0,67.38,67.51,67.36,67.41,30753.0
2024-07-11 13:00:00,67.43,67.51,67.34,67.35,52825.0,67.43,67.51,67.34,67.35,52825.0
2024-07-11 13:10:00,67.35,67.46,67.34,67.39,38547.0,67.35,67.46,67.34,67.39,38547.0
2024-07-11 13:20:00,67.4,67.4,67.23,67.26,14870.0,67.4,67.4,67.23,67.26,14870.0
2024-07-11 13:30:00,67.25,67.31,67.17,67.17,12147.0,67.25,67.31,67.17,67.17,12147.0
2024-07-11 13:40:00,67.17,67.22,67.08,67.11,79578.0,67.17,67.22,67.08,67.11,79578.0
2024-07-11 13:50:00,67.12,67.48,67.11,67.46,191619.0,67.12,67.48,67.11,67.46,191619.0
2024-07-11 14:00:00,67.43,67.47,67.4,67.47,24320.0,67.43,67.47,67.4,67.47,24320.0
2024-07-11 14:10:00,67.47,67.49,67.28,67.29,22987.0,67.47,67.49,67.28,67.29,22987.0
2024-07-11 14:20:00,67.27,67.31,67.21,67.28,100885.0,67.27,67.31,67.21,67.28,100885.0
2024-07-11 14:30:00,67.26,67.31,67.25,67.27,26305.0,67.26,67.31,67.25,67.27,26305.0
2024-07-11 14:40:00,67.27,67.29,67.15,67.2,21699.0,67.27,67.29,67.15,67.2,21699.0
2024-07-11 14:50:00,67.2,67.21,67.07,67.09,37830.0,67.2,67.21,67.07,67.09,37830.0
2024-07-11 15:00:00,67.1,67.31,67.08,67.27,62467.0,67.1,67.31,67.08,67.27,62467.0
2024-07-11 15:10:00,67.27,67.42,67.26,67.42,58775.0,67.27,67.42,67.26,67.42,58775.0
2024-07-11 15:20:00,67.42,67.52,67.35,67.42,96147.0,67.42,67.52,67.35,67.42,96147.0
2024-07-11 15:30:00,67.42,67.51,67.35,67.35,75875.0,67.42,67.51,67.35,67.35,75875.0
2024-07-11 15:40:00,67.36,67.42,67.32,67.4,115060.0,67.36,67.42,67.32,67.4,115060.0
2024-07-11 15:50:00,67.39,67.53,67.24,67.25,548795.0,67.39,67.53,67.24,67.25,548795.0
2024-07-12 09:30:00,67.72,67.72,67.33,67.47,36975.0,67.72,67.72,67.33,67.47,36975.0
2024-07-12 09:40:00,67.49,67.53,67.24,67.44,48175.0,67.49,67.53,67.24,67.44,48175.0
2024-07-12 09:50:00,67.44,67.6,67.39,67.42,31341.0,67.44,67.6,67.39,67.42,31341.0
2024-07-12 10:00:00,67.42,67.59,67.17,67.55,57829.0,67.42,67.59,67.17,67.55,57829.0
2024-07-12 10:10:00,67.58,67.95,67.56,67.89,47355.0,67.58,67.95,67.56,67.89,47355.0
2024-07-12 10:20:00,67.89,68.01,67.8,67.88,37405.0,67.89,68.01,67.8,67.88,37405.0
2024-07-12 10:30:00,67.88,67.91,67.73,67.76,101045.0,67.88,67.91,67.73,67.76,101045.0
2024-07-12 10:40:00,67.75,67.75,67.56,67.64,41946.0,67.75,67.75,67.56,67.64,41946.0
2024-07-12 10:50:00,67.65,67.71,67.64,67.65,23817.0,67.65,67.71,67.64,67.65,23817.0
2024-07-12 11:00:00,67.67,67.79,67.61,67.63,23485.0,67.67,67.79,67.61,67.63,23485.0
2024-07-12 11:10:00,67.63,67.79,67.61,67.79,58540.0,67.63,67.79,67.61,67.79,58540.0
2024-07-12 11:20:00,67.79,67.86,67.71,67.85,34003.0,67.79,67.86,67.71,67.85,34003.0
2024-07-12 11:30:00,67.86,68.01,67.75,67.91,333415.0,67.86,68.01,67.75,67.91,333415.0
2024-07-12 11:40:00,67.9,68.03,67.87,68.03,42084.0,67.9,68.03,67.87,68.03,42084.0
2024-07-12 11:50:00,68.03,68.08,67.94,67.95,68142.0,68.03,68.08,67.94,67.95,68142.0
2024-07-12 12:00:00,67.92,68.01,67.92,68.0,13898.0,67.92,68.01,67.92,68.0,13898.0
2024-07-12 12:10:00,68.0,68.02,67.96,67.99,24038.0,68.0,68.02,67.96,67.99,24038.0
2024-07-12 12:20:00,68.0,68.01,67.92,67.98,15945.0,68.0,68.01,67.92,67.98,15945.0
2024-07-12 12:30:00,67.98,67.99,67.92,67.97,11557.0,67.98,67.99,67.92,67.97,11557.0
2024-07-12 12:40:00,67.97,68.02,67.92,67.99,13617.0,67.97,68.02,67.92,67.99,13617.0
2024-07-12 12:50:00,67.97,68.03,67.95,68.01,23053.0,67.97,68.03,67.95,68.01,23053.0
2024-07-12 13:00:00,68.01,68.01,67.88,67.92,27207.0,68.01,68.01,67.88,67.92,27207.0
2024-07-12 13:10:00,67.91,67.96,67.75,67.94,884790.0,67.91,67.96,67.75,67.94,884790.0
2024-07-12 13:20:00,67.95,68.13,67.92,68.12,236542.0,67.95,68.13,67.92,68.12,236542.0
2024-07-12 13:30:00,68.13,68.22,68.08,68.13,22324.0,68.13,68.22,68.08,68.13,22324.0
2024-07-12 13:40:00,68.14,68.3,68.11,68.3,14824.0,68.14,68.3,68.11,68.3,14824.0
2024-07-12 13:50:00,68.3,68.3,68.16,68.2,37688.0,68.3,68.3,68.16,68.2,37688.0
2024-07-12 14:00:00,68.19,68.2,68.15,68.15,18298.0,68.19,68.2,68.15,68.15,18298.0
2024-07-12 14:10:00,68.14,68.18,68.1,68.17,21456.0,68.14,68.18,68.1,68.17,21456.0
2024-07-12 14:20:00,68.17,68.18,68.06,68.13,19735.0,68.17,68.18,68.06,68.13,19735.0
2024-07-12 14:30:00,68.14,68.2,68.09,68.16,15139.0,68.14,68.2,68.09,68.16,15139.0
2024-07-12 14:40:00,68.17,68.19,68.14,68.16,22975.0,68.17,68.19,68.14,68.16,22975.0
2024-07-12 14:50:00,68.15,68.17,68.07,68.12,25141.0,68.15,68.17,68.07,68.12,25141.0
2024-07-12 15:00:00,68.13,68.28,68.12,68.26,16547.0,68.13,68.28,68.12,68.26,16547.0
2024-07-12 15:10:00,68.26,68.33,68.25,68.32,25937.0,68.26,68.33,68.25,68.32,25937.0
2024-07-12 15:20:00,68.32,68.32,68.16,68.17,44294.0,68.32,68.32,68.16,68.17,44294.0
2024-07-12 15:30:00,68.18,68.28,68.14,68.22,42606.0,68.18,68.28,68.14,68.22,42606.0
2024-07-12 15:40:00,68.23,68.29,68.1,68.15,104723.0,68.23,68.29,68.1,68.15,104723.0
2024-07-12 15:50:00,68.14,68.14,67.85,67.86,314152.0,68.14,68.14,67.85,67.86,314152.0
2024-07-15 09:30:00,67.57,67.84,67.0,67.53,92471.0,67.57,67.84,67.0,67.53,92471.0
2024-07-15 09:40:00,67.53,67.97,67.46,67.92,67438.0,67.53,67.97,67.46,67.92,67438.0
2024-07-15 09:50:00,67.92,67.92,67.35,67.41,43917.0,67.92,67.92,67.35,67.41,43917.0
2024-07-15 10:00:00,67.41,67.5,66.91,66.95,77230.0,67.41,67.5,66.91,66.95,77230.0
2024-07-15 10:10:00,67.0,67.28,66.96,67.17,89343.0,67.0,67.28,66.96,67.17,89343.0
2024-07-15 10:20:00,67.16,67.4,66.91,66.91,52231.0,67.16,67.4,66.91,66.91,52231.0
2024-07-15 10:30:00,66.87,67.03,66.75,67.03,47698.0,66.87,67.03,66.75,67.03,47698.0
2024-07-15 10:40:00,67.04,67.05,66.73,66.74,237452.0,67.04,67.05,66.73,66.74,237452.0
2024-07-15 10:50:00,66.73,66.73,66.39,66.48,88675.0,66.73,66.73,66.39,66.48,88675.0
2024-07-15 11:00:00,66.49,66.66,66.46,66.64,45869.0,66.49,66.66,66.46,66.64,45869.0
2024-07-15 11:10:00,66.66,66.75,66.62,66.65,18604.0,66.66,66.75,66.62,66.65,18604.0
2024-07-15 11:20:00,66.63,66.84,66.62,66.77,29784.0,66.63,66.84,66.62,66.77,29784.0
2024-07-15 11:30:00,66.78,66.88,66.66,66.73,65788.0,66.78,66.88,66.66,66.73,65788.0
2024-07-15 11:40:00,66.72,66.97,66.69,66.89,22923.0,66.72,66.97,66.69,66.89,22923.0
2024-07-15 11:50:00,66.87,66.99,66.87,66.95,12251.0,66.87,66.99,66.87,66.95,12251.0
2024-07-15 12:00:00,66.95,67.01,66.88,66.88,13742.0,66.95,67.01,66.88,66.88,13742.0
2024-07-15 12:10:00,66.9,66.98,66.87,66.94,51523.0,66.9,66.98,66.87,66.94,51523.0
2024-07-15 12:20:00,66.97,66.99,66.68,66.74,30013.0,66.97,66.99,66.68,66.74,30013.0
2024-07-15 12:30:00,66.74,66.75,66.61,66.66,15414.0,66.74,66.75,66.61,66.66,15414.0
2024-07-15 12:40:00,66.65,66.65,66.43,66.46,34685.0,66.65,66.65,66.43,66.46,34685.0
2024-07-15 12:50:00,66.46,66.54,66.41,66.53,30942.0,66.46,66.54,66.41,66.53,30942.0
2024-07-15 13:00:00,66.53,66.55,66.42,66.52,38868.0,66.53,66.55,66.42,66.52,38868.0
2024-07-15 13:10:00,66.53,66.55,66.46,66.48,35448.0,66.53,66.55,66.46,66.48,35448.0
2024-07-15 13:20:00,66.48,66.55,66.44,66.54,23106.0,66.48,66.55,66.44,66.54,23106.0
2024-07-15 13:30:00,66.53,66.64,66.4,66.5,48364.0,66.53,66.64,66.4,66.5,48364.0
2024-07-15 13:40:00,66.5,66.63,66.5,66.54,14822.0,66.5,66.63,66.5,66.54,14822.0
2024-07-15 13:50:00,66.54,66.59,66.45,66.54,23361.0,66.54,66.59,66.45,66.54,23361.0
2024-07-15 14:00:00,66.55,66.58,66.51,66.57,11005.0,66.55,66.58,66.51,66.57,11005.0
2024-07-15 14:10:00,66.58,66.58,66.47,66.49,19304.0,66.58,66.58,66.47,66.49,19304.0
2024-07-15 14:20:00,66.51,66.62,66.47,66.6,13367.0,66.51,66.62,66.47,66.6,13367.0
2024-07-15 14:30:00,66.59,66.61,66.53,66.59,15688.0,66.59,66.61,66.53,66.59,15688.0
2024-07-15 14:40:00,66.58,66.67,66.58,66.64,13294.0,66.58,66.67,66.58,66.64,13294.0
2024-07-15 14:50:00,66.65,66.76,66.65,66.71,18581.0,66.65,66.76,66.65,66.71,18581.0
2024-07-15 15:00:00,66.7,66.76,66.64,66.68,17559.0,66.7,66.76,66.64,66.68,17559.0
2024-07-15 15:10:00,66.68,66.7,66.59,66.61,22343.0,66.68,66.7,66.59,66.61,22343.0
2024-07-15 15:20:00,66.62,66.72,66.57,66.59,25159.0,66.62,66.72,66.57,66.59,25159.0
2024-07-15 15:30:00,66.59,66.65,66.33,66.36,90217.0,66.59,66.65,66.33,66.36,90217.0
2024-07-15 15:40:00,66.33,66.34,66.13,66.13,74956.0,66.33,66.34,66.13,66.13,74956.0
2024-07-15 15:50:00,66.14,66.18,65.82,66.01,586342.0,66.14,66.18,65.82,66.01,586342.0
2024-07-16 09:30:00,67.33,67.65,66.66,67.29,150773.0,67.33,67.65,66.66,67.29,150773.0
2024-07-16 09:40:00,67.34,67.81,67.13,67.66,132385.0,67.34,67.81,67.13,67.66,132385.0
2024-07-16 09:50:00,67.7,67.82,67.46,67.63,325500.0,67.7,67.82,67.46,67.63,325500.0
2024-07-16 10:00:00,67.59,67.95,67.56,67.8,127076.0,67.59,67.95,67.56,67.8,127076.0
2024-07-16 10:10:00,67.79,68.16,67.76,68.04,274529.0,67.79,68.16,67.76,68.04,274529.0
2024-07-16 10:20:00,68.04,68.17,67.71,67.73,128655.0,68.04,68.17,67.71,67.73,128655.0
2024-07-16 10:30:00,67.73,68.04,67.67,67.92,63216.0,67.73,68.04,67.67,67.92,63216.0
2024-07-16 10:40:00,67.92,68.32,67.81,68.25,60704.0,67.92,68.32,67.81,68.25,60704.0
2024-07-16 10:50:00,68.23,68.52,68.18,68.34,52388.0,68.23,68.52,68.18,68.34,52388.0
2024-07-16 11:00:00,68.37,68.53,68.34,68.45,34527.0,68.37,68.53,68.34,68.45,34527.0
2024-07-16 11:10:00,68.46,68.56,68.22,68.4,105950.0,68.46,68.56,68.22,68.4,105950.0
2024-07-16 11:20:00,68.4,68.47,68.25,68.33,46630.0,68.4,68.47,68.25,68.33,46630.0
2024-07-16 11:30:00,68.34,68.34,68.09,68.26,52212.0,68.34,68.34,68.09,68.26,52212.0
2024-07-16 11:40:00,68.24,68.28,68.12,68.16,38359.0,68.24,68.28,68.12,68.16,38359.0
2024-07-16 11:50:00,68.16,68.31,68.14,68.23,80806.0,68.16,68.31,68.14,68.23,80806.0
2024-07-16 12:00:00,68.25,68.43,68.23,68.36,67148.0,68.25,68.43,68.23,68.36,67148.0
2024-07-16 12:10:00,68.36,68.63,68.34,68.56,43851.0,68.36,68.63,68.34,68.56,43851.0
2024-07-16 12:20:00,68.56,68.79,68.48,68.79,91333.0,68.56,68.79,68.48,68.79,91333.0
2024-07-16 12:30:00,68.81,69.01,68.74,68.91,43623.0,68.81,69.01,68.74,68.91,43623.0
2024-07-16 12:40:00,68.9,69.0,68.84,68.94,50945.0,68.9,69.0,68.84,68.94,50945.0
2024-07-16 12:50:00,68.95,68.98,68.82,68.84,49814.0,68.95,68.98,68.82,68.84,49814.0
2024-07-16 13:00:00,68.82,68.92,68.58,68.58,32143.0,68.82,68.92,68.58,68.58,32143.0
2024-07-16 13:10:00,68.6,68.72,68.28,68.44,41694.0,68.6,68.72,68.28,68.44,41694.0
2024-07-16 13:20:00,68.42,68.43,68.29,68.31,30826.0,68.42,68.43,68.29,68.31,30826.0
2024-07-16 13:30:00,68.32,68.42,68.26,68.27,27692.0,68.32,68.42,68.26,68.27,27692.0
2024-07-16 13:40:00,68.27,68.43,68.25,68.39,29073.0,68.27,68.43,68.25,68.39,29073.0
2024-07-16 13:50:00,68.38,68.5,68.33,68.47,25310.0,68.38,68.5,68.33,68.47,25310.0
2024-07-16 14:00:00,68.48,68.53,68.37,68.49,45743.0,68.48,68.53,68.37,68.49,45743.0
2024-07-16 14:10:00,68.47,68.54,68.34,68.4,159976.0,68.47,68.54,68.34,68.4,159976.0
2024-07-16 14:20:00,68.4,68.58,68.38,68.5,139715.0,68.4,68.58,68.38,68.5,139715.0
2024-07-16 14:30:00,68.5,68.72,68.44,68.62,40104.0,68.5,68.72,68.44,68.62,40104.0
2024-07-16 14:40:00,68.62,68.75,68.59,68.71,37612.0,68.62,68.75,68.59,68.71,37612.0
2024-07-16 14:50:00,68.72,69.0,68.67,68.89,33267.0,68.72,69.0,68.67,68.89,33267.0
2024-07-16 15:00:00,68.9,69.15,68.88,68.92,72466.0,68.9,69.15,68.88,68.92,72466.0
2024-07-16 15:10:00,68.92,68.94,68.84,68.87,44512.0,68.92,68.94,68.84,68.87,44512.0
2024-07-16 15:20:00,68.87,69.07,68.83,69.05,58520.0,68.87,69.07,68.83,69.05,58520.0
2024-07-16 15:30:00,69.05,69.14,68.93,68.98,123487.0,69.05,69.14,68.93,68.98,123487.0
2024-07-16 15:40:00,68.96,69.19,68.94,69.12,171573.0,68.96,69.19,68.94,69.12,171573.0
2024-07-16 15:50:00,69.12,69.29,69.08,69.11,455412.0,69.12,69.29,69.08,69.11,455412.0
2024-07-17 09:30:00,67.09,67.09,66.18,66.59,343555.0,67.09,67.09,66.18,66.59,343555.0
2024-07-17 09:40:00,66.58,66.62,66.25,66.5,87313.0,66.58,66.62,66.25,66.5,87313.0
2024-07-17 09:50:00,66.5,66.96,66.3,66.95,147108.0,66.5,66.96,66.3,66.95,147108.0
2024-07-17 10:00:00,66.91,67.23,66.75,67.19,118165.0,66.91,67.23,66.75,67.19,118165.0
2024-07-17 10:10:00,67.18,67.7,67.1,67.39,107280.0,67.18,67.7,67.1,67.39,107280.0
2024-07-17 10:20:00,67.36,67.73,67.22,67.39,75243.0,67.36,67.73,67.22,67.39,75243.0
2024-07-17 10:30:00,67.38,67.62,67.36,67.62,93494.0,67.38,67.62,67.36,67.62,93494.0
2024-07-17 10:40:00,67.63,68.05,67.61,67.81,26180.0,67.63,68.05,67.61,67.81,26180.0
2024-07-17 10:50:00,67.87,68.14,67.61,67.7,39351.0,67.87,68.14,67.61,67.7,39351.0
2024-07-17 11:00:00,67.72,68.07,67.7,67.9,60405.0,67.72,68.07,67.7,67.9,60405.0
2024-07-17 11:10:00,67.92,67.92,67.46,67.46,29317.0,67.92,67.92,67.46,67.46,29317.0
2024-07-17 11:20:00,67.5,67.63,67.42,67.53,39186.0,67.5,67.63,67.42,67.53,39186.0
2024-07-17 11:30:00,67.56,67.78,67.47,67.65,18625.0,67.56,67.78,67.47,67.65,18625.0
2024-07-17 11:40:00,67.68,67.9,67.63,67.85,57895.0,67.68,67.9,67.63,67.85,57895.0
2024-07-17 11:50:00,67.88,67.9,67.58,67.82,38143.0,67.88,67.9,67.58,67.82,38143.0
2024-07-17 12:00:00,67.79,67.87,67.75,67.84,23871.0,67.79,67.87,67.75,67.84,23871.0
2024-07-17 12:10:00,67.87,68.03,67.86,67.95,20710.0,67.87,68.03,67.86,67.95,20710.0
2024-07-17 12:20:00,67.91,67.98,67.83,67.94,9092.0,67.91,67.98,67.83,67.94,9092.0
2024-07-17 12:30:00,67.93,67.98,67.78,67.85,21599.0,67.93,67.98,67.78,67.85,21599.0
2024-07-17 12:40:00,67.87,67.94,67.8,67.92,22323.0,67.87,67.94,67.8,67.92,22323.0
2024-07-17 12:50:00,67.92,67.93,67.72,67.84,38311.0,67.92,67.93,67.72,67.84,38311.0
2024-07-17 13:00:00,67.85,67.92,67.69,67.83,25198.0,67.85,67.92,67.69,67.83,25198.0
2024-07-17 13:10:00,67.84,67.91,67.77,67.85,23147.0,67.84,67.91,67.77,67.85,23147.0
2024-07-17 13:20:00,67.86,67.86,67.74,67.77,19989.0,67.86,67.86,67.74,67.77,19989.0
2024-07-17 13:30:00,67.77,67.86,67.74,67.77,37540.0,67.77,67.86,67.74,67.77,37540.0
2024-07-17 13:40:00,67.76,67.81,67.63,67.68,92207.0,67.76,67.81,67.63,67.68,92207.0
2024-07-17 13:50:00,67.68,67.81,67.52,67.65,81263.0,67.68,67.81,67.52,67.65,81263.0
2024-07-17 14:00:00,67.63,67.78,67.54,67.78,25099.0,67.63,67.78,67.54,67.78,25099.0
2024-07-17 14:10:00,67.8,67.9,67.73,67.83,55549.0,67.8,67.9,67.73,67.83,55549.0
2024-07-17 14:20:00,67.86,68.05,67.81,68.03,33863.0,67.86,68.05,67.81,68.03,33863.0
2024-07-17 14:30:00,68.05,68.09,67.85,67.96,74563.0,68.05,68.09,67.85,67.96,74563.0
2024-07-17 14:40:00,67.96,68.03,67.84,68.03,37069.0,67.96,68.03,67.84,68.03,37069.0
2024-07-17 14:50:00,68.03,68.1,67.98,68.02,54790.0,68.03,68.1,67.98,68.02,54790.0
2024-07-17 15:00:00,68.03,68.15,67.92,67.93,49829.0,68.03,68.15,67.92,67.93,49829.0
2024-07-17 15:10:00,67.9,68.03,67.88,67.95,51262.0,67.9,68.03,67.88,67.95,51262.0
2024-07-17 15:20:00,67.96,68.12,67.93,68.09,73868.0,67.96,68.12,67.93,68.09,73868.0
2024-07-17 15:30:00,68.09,68.11,67.97,68.1,164271.0,68.09,68.11,67.97,68.1,164271.0
2024-07-17 15:40:00,68.09,68.11,67.76,67.84,125923.0,68.09,68.11,67.76,67.84,125923.0
2024-07-17 15:50:00,67.85,67.91,67.73,67.79,349166.0,67.85,67.91,67.73,67.79,349166.0
2024-07-18 09:30:00,67.29,67.43,66.88,67.16,50548.0,67.29,67.43,66.88,67.16,50548.0
2024-07-18 09:40:00,67.16,67.53,66.88,67.15,54813.0,67.16,67.53,66.88,67.15,54813.0
2024-07-18 09:50:00,67.11,67.64,66.99,67.56,91144.0,67.11,67.64,66.99,67.56,91144.0
2024-07-18 10:00:00,67.62,67.62,67.14,67.14,37403.0,67.62,67.62,67.14,67.14,37403.0
2024-07-18 10:10:00,67.14,67.29,67.01,67.06,34497.0,67.14,67.29,67.01,67.06,34497.0
2024-07-18 10:20:00,67.07,67.28,67.07,67.24,31075.0,67.07,67.28,67.07,67.24,31075.0
2024-07-18 10:30:00,67.2,67.37,67.03,67.14,36930.0,67.2,67.37,67.03,67.14,36930.0
2024-07-18 10:40:00,67.09,67.14,66.71,66.91,59121.0,67.09,67.14,66.71,66.91,59121.0
2024-07-18 10:50:00,66.91,66.91,66.62,66.67,62676.0,66.91,66.91,66.62,66.67,62676.0
2024-07-18 11:00:00,66.7,67.0,66.66,66.75,56144.0,66.7,67.0,66.66,66.75,56144.0
2024-07-18 11:10:00,66.79,66.8,66.59,66.63,30629.0,66.79,66.8,66.59,66.63,30629.0
2024-07-18 11:20:00,66.63,66.73,66.54,66.59,40862.0,66.63,66.73,66.54,66.59,40862.0
2024-07-18 11:30:00,66.59,66.73,66.52,66.54,62031.0,66.59,66.73,66.52,66.54,62031.0
2024-07-18 11:40:00,66.53,66.59,66.4,66.58,76947.0,66.53,66.59,66.4,66.58,76947.0
2024-07-18 11:50:00,66.6,66.81,66.59,66.73,43887.0,66.6,66.81,66.59,66.73,43887.0
2024-07-18 12:00:00,66.74,66.8,66.4,66.45,39856.0,66.74,66.8,66.4,66.45,39856.0
2024-07-18 12:10:00,66.43,66.48,66.33,66.4,51895.0,66.43,66.48,66.33,66.4,51895.0
2024-07-18 12:20:00,66.41,66.45,66.22,66.36,55409.0,66.41,66.45,66.22,66.36,55409.0
2024-07-18 12:30:00,66.37,66.45,66.35,66.41,33148.0,66.37,66.45,66.35,66.41,33148.0
2024-07-18 12:40:00,66.42,66.49,66.29,66.46,42731.0,66.42,66.49,66.29,66.46,42731.0
2024-07-18 12:50:00,66.48,66.48,66.26,66.34,23896.0,66.48,66.48,66.26,66.34,23896.0
2024-07-18 13:00:00,66.33,66.44,66.33,66.36,24222.0,66.33,66.44,66.33,66.36,24222.0
2024-07-18 13:10:00,66.34,66.67,66.33,66.52,36697.0,66.34,66.67,66.33,66.52,36697.0
2024-07-18 13:20:00,66.54,66.6,66.46,66.47,43621.0,66.54,66.6,66.46,66.47,43621.0
2024-07-18 13:30:00,66.46,66.48,66.38,66.41,51849.0,66.46,66.48,66.38,66.41,51849.0
2024-07-18 13:40:00,66.4,66.49,66.36,66.48,37482.0,66.4,66.49,66.36,66.48,37482.0
2024-07-18 13:50:00,66.48,66.49,66.27,66.37,117098.0,66.48,66.49,66.27,66.37,117098.0
2024-07-18 14:00:00,66.35,66.44,66.3,66.41,163403.0,66.35,66.44,66.3,66.41,163403.0
2024-07-18 14:10:00,66.43,66.58,66.37,66.4,73374.0,66.43,66.58,66.37,66.4,73374.0
2024-07-18 14:20:00,66.4,66.55,66.38,66.52,31837.0,66.4,66.55,66.38,66.52,31837.0
2024-07-18 14:30:00,66.52,66.56,66.48,66.53,38346.0,66.52,66.56,66.48,66.53,38346.0
2024-07-18 14:40:00,66.54,66.61,66.5,66.5,65483.0,66.54,66.61,66.5,66.5,65483.0
2024-07-18 14:50:00,66.51,66.56,66.42,66.47,47445.0,66.51,66.56,66.42,66.47,47445.0
2024-07-18 15:00:00,66.47,66.55,66.4,66.42,39993.0,66.47,66.55,66.4,66.42,39993.0
2024-07-18 15:10:00,66.4,66.4,66.15,66.17,74297.0,66.4,66.4,66.15,66.17,74297.0
2024-07-18 15:20:00,66.18,66.21,65.9,65.91,60280.0,66.18,66.21,65.9,65.91,60280.0
2024-07-18 15:30:00,65.92,65.97,65.64,65.68,112471.0,65.92,65.97,65.64,65.68,112471.0
2024-07-18 15:40:00,65.69,65.8,65.61,65.7,135201.0,65.69,65.8,65.61,65.7,135201.0
2024-07-18 15:50:00,65.7,65.82,65.54,65.69,434294.0,65.7,65.82,65.54,65.69,434294.0
2024-07-19 09:30:00,66.68,67.0,66.0,66.02,192127.0,66.68,67.0,66.0,66.02,192127.0
2024-07-19 09:40:00,66.03,66.28,66.03,66.23,40885.0,66.03,66.28,66.03,66.23,40885.0
2024-07-19 09:50:00,66.23,66.37,66.07,66.21,32756.0,66.23,66.37,66.07,66.21,32756.0
2024-07-19 10:00:00,66.25,66.5,65.96,66.09,112949.0,66.25,66.5,65.96,66.09,112949.0
2024-07-19 10:10:00,66.1,66.54,66.07,66.17,90514.0,66.1,66.54,66.07,66.17,90514.0
2024-07-19 10:20:00,66.22,66.39,65.85,66.05,98695.0,66.22,66.39,65.85,66.05,98695.0
2024-07-19 10:30:00,66.03,66.19,65.93,65.96,156276.0,66.03,66.19,65.93,65.96,156276.0
2024-07-19 10:40:00,65.96,65.96,65.78,65.95,31135.0,65.96,65.96,65.78,65.95,31135.0
2024-07-19 10:50:00,65.97,65.97,65.82,65.94,38902.0,65.97,65.97,65.82,65.94,38902.0
2024-07-19 11:00:00,65.95,66.14,65.94,66.06,49748.0,65.95,66.14,65.94,66.06,49748.0
2024-07-19 11:10:00,66.09,66.17,65.99,66.17,21411.0,66.09,66.17,65.99,66.17,21411.0
2024-07-19 11:20:00,66.17,66.3,66.12,66.23,25991.0,66.17,66.3,66.12,66.23,25991.0
2024-07-19 11:30:00,66.22,66.38,66.15,66.36,38978.0,66.22,66.38,66.15,66.36,38978.0
2024-07-19 11:40:00,66.37,66.52,66.29,66.48,45330.0,66.37,66.52,66.29,66.48,45330.0
2024-07-19 11:50:00,66.48,66.57,66.44,66.52,29792.0,66.48,66.57,66.44,66.52,29792.0
2024-07-19 12:00:00,66.51,66.61,66.47,66.57,26375.0,66.51,66.61,66.47,66.57,26375.0
2024-07-19 12:10:00,66.57,66.79,66.49,66.73,60217.0,66.57,66.79,66.49,66.73,60217.0
2024-07-19 12:20:00,66.72,66.73,66.41,66.43,47657.0,66.72,66.73,66.41,66.43,47657.0
2024-07-19 12:30:00,66.41,66.65,66.38,66.48,24061.0,66.41,66.65,66.38,66.48,24061.0
2024-07-19 12:40:00,66.48,66.49,66.37,66.39,28800.0,66.48,66.49,66.37,66.39,28800.0
2024-07-19 12:50:00,66.4,66.47,66.34,66.34,20851.0,66.4,66.47,66.34,66.34,20851.0
2024-07-19 13:00:00,66.33,66.42,66.23,66.42,31127.0,66.33,66.42,66.23,66.42,31127.0
2024-07-19 13:10:00,66.41,66.49,66.39,66.48,48872.0,66.41,66.49,66.39,66.48,48872.0
2024-07-19 13:20:00,66.49,66.59,66.46,66.55,61543.0,66.49,66.59,66.46,66.55,61543.0
2024-07-19 13:30:00,66.54,66.78,66.52,66.78,58157.0,66.54,66.78,66.52,66.78,58157.0
2024-07-19 13:40:00,66.78,66.88,66.64,66.85,32431.0,66.78,66.88,66.64,66.85,32431.0
2024-07-19 13:50:00,66.84,66.89,66.76,66.79,72538.0,66.84,66.89,66.76,66.79,72538.0
2024-07-19 14:00:00,66.79,66.79,66.68,66.7,23233.0,66.79,66.79,66.68,66.7,23233.0
2024-07-19 14:10:00,66.7,66.71,66.6,66.67,16569.0,66.7,66.71,66.6,66.67,16569.0
2024-07-19 14:20:00,66.67,66.68,66.58,66.64,18045.0,66.67,66.68,66.58,66.64,18045.0
2024-07-19 14:30:00,66.64,66.65,66.55,66.56,23919.0,66.64,66.65,66.55,66.56,23919.0
2024-07-19 14:40:00,66.57,66.65,66.52,66.59,60127.0,66.57,66.65,66.52,66.59,60127.0
2024-07-19 14:50:00,66.6,66.77,66.52,66.69,49692.0,66.6,66.77,66.52,66.69,49692.0
2024-07-19 15:00:00,66.71,66.75,66.64,66.67,30582.0,66.71,66.75,66.64,66.67,30582.0
2024-07-19 15:10:00,66.68,66.71,66.6,66.7,54439.0,66.68,66.71,66.6,66.7,54439.0
2024-07-19 15:20:00,66.7,66.74,66.57,66.58,43840.0,66.7,66.74,66.57,66.58,43840.0
2024-07-19 15:30:00,66.58,66.58,66.4,66.47,63775.0,66.58,66.58,66.4,66.47,63775.0
2024-07-19 15:40:00,66.47,66.53,66.35,66.37,72432.0,66.47,66.53,66.35,66.37,72432.0
2024-07-19 15:50:00,66.38,66.55,66.2,66.24,365591.0,66.38,66.55,66.2,66.24,365591.0
2024-07-22 09:30:00,65.92,66.42,65.92,66.31,58834.0,65.92,66.42,65.92,66.31,58834.0
2024-07-22 09:40:00,66.38,66.45,65.95,66.06,21805.0,66.38,66.45,65.95,66.06,21805.0
2024-07-22 09:50:00,66.13,66.34,65.85,65.92,34079.0,66.13,66.34,65.85,65.92,34079.0
2024-07-22 10:00:00,65.94,65.96,65.65,65.71,23482.0,65.94,65.96,65.65,65.71,23482.0
2024-07-22 10:10:00,65.7,65.95,65.68,65.91,57322.0,65.7,65.95,65.68,65.91,57322.0
2024-07-22 10:20:00,65.94,66.32,65.94,66.22,39098.0,65.94,66.32,65.94,66.22,39098.0
2024-07-22 10:30:00,66.23,66.28,66.08,66.12,118058.0,66.23,66.28,66.08,66.12,118058.0
2024-07-22 10:40:00,66.08,66.33,66.08,66.21,51737.0,66.08,66.33,66.08,66.21,51737.0
2024-07-22 10:50:00,66.19,66.31,66.12,66.31,34366.0,66.19,66.31,66.12,66.31,34366.0
2024-07-22 11:00:00,66.28,66.47,66.24,66.45,59609.0,66.28,66.47,66.24,66.45,59609.0
2024-07-22 11:10:00,66.47,66.48,66.4,66.41,19389.0,66.47,66.48,66.4,66.41,19389.0
2024-07-22 11:20:00,66.43,66.45,66.25,66.28,25596.0,66.43,66.45,66.25,66.28,25596.0
2024-07-22 11:30:00,66.28,66.31,66.09,66.13,24363.0,66.28,66.31,66.09,66.13,24363.0
2024-07-22 11:40:00,66.09,66.15,66.02,66.06,26431.0,66.09,66.15,66.02,66.06,26431.0
2024-07-22 11:50:00,66.09,66.35,66.08,66.22,26751.0,66.09,66.35,66.08,66.22,26751.0
2024-07-22 12:00:00,66.23,66.32,66.12,66.2,35512.0,66.23,66.32,66.12,66.2,35512.0
2024-07-22 12:10:00,66.2,66.24,66.13,66.21,12789.0,66.2,66.24,66.13,66.21,12789.0
2024-07-22 12:20:00,66.2,66.27,66.12,66.17,21083.0,66.2,66.27,66.12,66.17,21083.0
2024-07-22 12:30:00,66.19,66.23,66.1,66.14,20384.0,66.19,66.23,66.1,66.14,20384.0
2024-07-22 12:40:00,66.14,66.18,66.12,66.16,21245.0,66.14,66.18,66.12,66.16,21245.0
2024-07-22 12:50:00,66.16,66.27,66.08,66.2,27537.0,66.16,66.27,66.08,66.2,27537.0
2024-07-22 13:00:00,66.2,66.27,66.17,66.17,14739.0,66.2,66.27,66.17,66.17,14739.0
2024-07-22 13:10:00,66.18,66.34,66.16,66.33,16405.0,66.18,66.34,66.16,66.33,16405.0
2024-07-22 13:20:00,66.35,66.36,66.2,66.23,27114.0,66.35,66.36,66.2,66.23,27114.0
2024-07-22 13:30:00,66.23,66.24,66.04,66.05,26468.0,66.23,66.24,66.04,66.05,26468.0
2024-07-22 13:40:00,66.05,66.09,66.03,66.08,26031.0,66.05,66.09,66.03,66.08,26031.0
2024-07-22 13:50:00,66.08,66.16,66.04,66.13,20873.0,66.08,66.16,66.04,66.13,20873.0
2024-07-22 14:00:00,66.13,66.15,66.0,66.06,21407.0,66.13,66.15,66.0,66.06,21407.0
2024-07-22 14:10:00,66.06,66.08,65.95,65.97,23459.0,66.06,66.08,65.95,65.97,23459.0
2024-07-22 14:20:00,65.97,66.04,65.95,65.99,30125.0,65.97,66.04,65.95,65.99,30125.0
2024-07-22 14:30:00,65.98,66.09,65.96,66.03,33579.0,65.98,66.09,65.96,66.03,33579.0
2024-07-22 14:40:00,66.03,66.24,66.02,66.21,34353.0,66.03,66.24,66.02,66.21,34353.0
2024-07-22 14:50:00,66.22,66.44,66.16,66.39,111997.0,66.22,66.44,66.16,66.39,111997.0
2024-07-22 15:00:00,66.38,66.43,66.31,66.33,35518.0,66.38,66.43,66.31,66.33,35518.0
2024-07-22 15:10:00,66.32,66.53,66.3,66.53,66691.0,66.32,66.53,66.3,66.53,66691.0
2024-07-22 15:20:00,66.52,66.54,66.39,66.48,68064.0,66.52,66.54,66.39,66.48,68064.0
2024-07-22 15:30:00,66.48,66.64,66.46,66.48,76279.0,66.48,66.64,66.46,66.48,76279.0
2024-07-22 15:40:00,66.48,66.48,66.19,66.21,60095.0,66.48,66.48,66.19,66.21,60095.0
2024-07-22 15:50:00,66.21,66.3,66.1,66.14,251120.0,66.21,66.3,66.1,66.14,251120.0
2024-07-23 09:30:00,65.5,66.12,64.22,64.22,233789.0,65.5,66.12,64.22,64.22,233789.0
2024-07-23 09:40:00,64.22,64.46,63.64,64.09,250810.0,64.22,64.46,63.64,64.09,250810.0
2024-07-23 09:50:00,64.02,64.05,63.45,63.93,266476.0,64.02,64.05,63.45,63.93,266476.0
2024-07-23 10:00:00,63.92,64.29,63.9,64.08,156805.0,63.92,64.29,63.9,64.08,156805.0
2024-07-23 10:10:00,64.04,64.31,63.92,64.23,86670.0,64.04,64.31,63.92,64.23,86670.0
2024-07-23 10:20:00,64.22,64.32,64.19,64.23,83199.0,64.22,64.32,64.19,64.23,83199.0
2024-07-23 10:30:00,64.25,64.27,64.04,64.04,93794.0,64.25,64.27,64.04,64.04,93794.0
2024-07-23 10:40:00,64.04,64.1,63.93,63.97,78871.0,64.04,64.1,63.93,63.97,78871.0
2024-07-23 10:50:00,63.97,63.98,63.72,63.85,79017.0,63.97,63.98,63.72,63.85,79017.0
2024-07-23 11:00:00,63.85,64.0,63.81,63.97,80328.0,63.85,64.0,63.81,63.97,80328.0
2024-07-23 11:10:00,63.95,64.04,63.9,63.93,68185.0,63.95,64.04,63.9,63.93,68185.0
2024-07-23 11:20:00,63.91,63.94,63.82,63.92,67067.0,63.91,63.94,63.82,63.92,67067.0
2024-07-23 11:30:00,63.92,64.11,63.9,64.09,78962.0,63.92,64.11,63.9,64.09,78962.0
2024-07-23 11:40:00,64.1,64.27,64.1,64.15,68731.0,64.1,64.27,64.1,64.15,68731.0
2024-07-23 11:50:00,64.15,64.32,64.05,64.25,53716.0,64.15,64.32,64.05,64.25,53716.0
2024-07-23 12:00:00,64.24,64.41,64.24,64.31,32357.0,64.24,64.41,64.24,64.31,32357.0
2024-07-23 12:10:00,64.3,64.33,64.16,64.25,60039.0,64.3,64.33,64.16,64.25,60039.0
2024-07-23 12:20:00,64.25,64.47,64.23,64.38,53304.0,64.25,64.47,64.23,64.38,53304.0
2024-07-23 12:30:00,64.38,64.4,64.27,64.28,25143.0,64.38,64.4,64.27,64.28,25143.0
2024-07-23 12:40:00,64.29,64.36,64.23,64.28,28139.0,64.29,64.36,64.23,64.28,28139.0
2024-07-23 12:50:00,64.29,64.31,64.16,64.23,46122.0,64.29,64.31,64.16,64.23,46122.0
2024-07-23 13:00:00,64.25,64.31,64.21,64.26,18937.0,64.25,64.31,64.21,64.26,18937.0
2024-07-23 13:10:00,64.26,64.34,64.24,64.34,28704.0,64.26,64.34,64.24,64.34,28704.0
2024-07-23 13:20:00,64.34,64.39,64.3,64.33,35255.0,64.34,64.39,64.3,64.33,35255.0
2024-07-23 13:30:00,64.33,64.47,64.31,64.44,31697.0,64.33,64.47,64.31,64.44,31697.0
2024-07-23 13:40:00,64.43,64.5,64.43,64.48,23352.0,64.43,64.5,64.43,64.48,23352.0
2024-07-23 13:50:00,64.49,64.5,64.35,64.39,61775.0,64.49,64.5,64.35,64.39,61775.0
2024-07-23 14:00:00,64.38,64.57,64.37,64.55,62367.0,64.38,64.57,64.37,64.55,62367.0
2024-07-23 14:10:00,64.54,64.65,64.53,64.65,30559.0,64.54,64.65,64.53,64.65,30559.0
2024-07-23 14:20:00,64.63,64.7,64.57,64.65,23459.0,64.63,64.7,64.57,64.65,23459.0
2024-07-23 14:30:00,64.65,64.8,64.65,64.7,19908.0,64.65,64.8,64.65,64.7,19908.0
2024-07-23 14:40:00,64.7,64.75,64.64,64.66,30092.0,64.7,64.75,64.64,64.66,30092.0
2024-07-23 14:50:00,64.65,64.65,64.48,64.48,50768.0,64.65,64.65,64.48,64.48,50768.0
2024-07-23 15:00:00,64.49,64.61,64.46,64.59,69446.0,64.49,64.61,64.46,64.59,69446.0
2024-07-23 15:10:00,64.61,64.81,64.54,64.79,132237.0,64.61,64.81,64.54,64.79,132237.0
2024-07-23 15:20:00,64.79,65.13,64.78,65.09,121457.0,64.79,65.13,64.78,65.09,121457.0
2024-07-23 15:30:00,65.09,65.22,65.03,65.05,193597.0,65.09,65.22,65.03,65.05,193597.0
2024-07-23 15:40:00,65.04,65.07,64.84,64.89,96193.0,65.04,65.07,64.84,64.89,96193.0
2024-07-23 15:50:00,64.89,64.98,64.71,64.86,373280.0,64.89,64.98,64.71,64.86,373280.0
2024-07-24 09:30:00,65.16,65.54,64.81,65.47,76472.0,65.16,65.54,64.81,65.47,76472.0
2024-07-24 09:40:00,65.5,65.74,65.35,65.58,91034.0,65.5,65.74,65.35,65.58,91034.0
2024-07-24 09:50:00,65.55,65.56,65.22,65.33,43879.0,65.55,65.56,65.22,65.33,43879.0
2024-07-24 10:00:00,65.28,65.5,65.22,65.37,67748.0,65.28,65.5,65.22,65.37,67748.0
2024-07-24 10:10:00,65.37,65.45,64.92,64.94,45385.0,65.37,65.45,64.92,64.94,45385.0
2024-07-24 10:20:00,64.9,64.94,64.74,64.87,39503.0,64.9,64.94,64.74,64.87,39503.0
2024-07-24 10:30:00,64.83,64.84,64.68,64.71,27140.0,64.83,64.84,64.68,64.71,27140.0
2024-07-24 10:40:00,64.72,64.92,64.7,64.91,230598.0,64.72,64.92,64.7,64.91,230598.0
2024-07-24 10:50:00,64.93,65.34,64.91,65.16,42232.0,64.93,65.34,64.91,65.16,42232.0
2024-07-24 11:00:00,65.16,65.16,64.94,65.0,31936.0,65.16,65.16,64.94,65.0,31936.0
2024-07-24 11:10:00,64.98,65.12,64.97,65.08,54941.0,64.98,65.12,64.97,65.08,54941.0
2024-07-24 11:20:00,65.06,65.27,65.02,65.27,38447.0,65.06,65.27,65.02,65.27,38447.0
2024-07-24 11:30:00,65.3,65.47,65.22,65.4,76714.0,65.3,65.47,65.22,65.4,76714.0
2024-07-24 11:40:00,65.42,65.54,65.36,65.48,53805.0,65.42,65.54,65.36,65.48,53805.0
2024-07-24 11:50:00,65.48,65.55,65.37,65.5,50683.0,65.48,65.55,65.37,65.5,50683.0
2024-07-24 12:00:00,65.51,65.62,65.47,65.53,61618.0,65.51,65.62,65.47,65.53,61618.0
2024-07-24 12:10:00,65.56,65.63,65.5,65.6,39959.0,65.56,65.63,65.5,65.6,39959.0
2024-07-24 12:20:00,65.63,65.69,65.58,65.65,27354.0,65.63,65.69,65.58,65.65,27354.0
2024-07-24 12:30:00,65.66,65.71,65.54,65.64,18444.0,65.66,65.71,65.54,65.64,18444.0
2024-07-24 12:40:00,65.65,65.66,65.52,65.64,32236.0,65.65,65.66,65.52,65.64,32236.0
2024-07-24 12:50:00,65.64,65.65,65.53,65.58,21998.0,65.64,65.65,65.53,65.58,21998.0
2024-07-24 13:00:00,65.59,65.63,65.51,65.53,34432.0,65.59,65.63,65.51,65.53,34432.0
2024-07-24 13:10:00,65.55,65.68,65.54,65.67,61826.0,65.55,65.68,65.54,65.67,61826.0
2024-07-24 13:20:00,65.71,65.73,65.42,65.44,26244.0,65.71,65.73,65.42,65.44,26244.0
2024-07-24 13:30:00,65.42,65.51,65.41,65.5,53260.0,65.42,65.51,65.41,65.5,53260.0
2024-07-24 13:40:00,65.5,65.54,65.45,65.49,97981.0,65.5,65.54,65.45,65.49,97981.0
2024-07-24 13:50:00,65.49,65.53,65.45,65.52,40521.0,65.49,65.53,65.45,65.52,40521.0
2024-07-24 14:00:00,65.5,65.59,65.42,65.51,50678.0,65.5,65.59,65.42,65.51,50678.0
2024-07-24 14:10:00,65.53,65.56,65.48,65.51,46400.0,65.53,65.56,65.48,65.51,46400.0
2024-07-24 14:20:00,65.51,65.73,65.47,65.69,85968.0,65.51,65.73,65.47,65.69,85968.0
2024-07-24 14:30:00,65.69,65.73,65.59,65.67,35617.0,65.69,65.73,65.59,65.67,35617.0
2024-07-24 14:40:00,65.67,65.69,65.56,65.66,136917.0,65.67,65.69,65.56,65.66,136917.0
2024-07-24 14:50:00,65.66,65.95,65.63,65.83,82102.0,65.66,65.95,65.63,65.83,82102.0
2024-07-24 15:00:00,65.82,65.89,65.78,65.87,74806.0,65.82,65.89,65.78,65.87,74806.0
2024-07-24 15:10:00,65.88,65.93,65.81,65.83,118999.0,65.88,65.93,65.81,65.83,118999.0
2024-07-24 15:20:00,65.84,66.0,65.83,65.88,81301.0,65.84,66.0,65.83,65.88,81301.0
2024-07-24 15:30:00,65.89,66.2,65.89,66.2,86536.0,65.89,66.2,65.89,66.2,86536.0
2024-07-24 15:40:00,66.2,66.3,66.13,66.28,109848.0,66.2,66.3,66.13,66.28,109848.0
2024-07-24 15:50:00,66.3,66.39,65.97,66.12,352682.0,66.3,66.39,65.97,66.12,352682.0
2024-07-25 09:30:00,66.67,67.51,66.67,67.06,125511.0,66.67,67.51,66.67,67.06,125511.0
2024-07-25 09:40:00,67.01,67.44,66.89,67.2,37946.0,67.01,67.44,66.89,67.2,37946.0
2024-07-25 09:50:00,67.2,67.79,67.0,67.67,134979.0,67.2,67.79,67.0,67.67,134979.0
2024-07-25 10:00:00,67.64,67.93,67.48,67.88,141435.0,67.64,67.93,67.48,67.88,141435.0
2024-07-25 10:10:00,67.88,68.15,67.8,68.06,194894.0,67.88,68.15,67.8,68.06,194894.0
2024-07-25 10:20:00,68.09,68.28,67.98,68.06,96366.0,68.09,68.28,67.98,68.06,96366.0
2024-07-25 10:30:00,68.05,68.08,67.77,67.78,123637.0,68.05,68.08,67.77,67.78,123637.0
2024-07-25 10:40:00,67.76,67.8,67.46,67.47,115333.0,67.76,67.8,67.46,67.47,115333.0
2024-07-25 10:50:00,67.47,67.7,67.41,67.66,57350.0,67.47,67.7,67.41,67.66,57350.0
2024-07-25 11:00:00,67.65,68.2,67.63,68.13,89135.0,67.65,68.2,67.63,68.13,89135.0
2024-07-25 11:10:00,68.1,68.12,67.85,67.98,58612.0,68.1,68.12,67.85,67.98,58612.0
2024-07-25 11:20:00,67.95,67.96,67.63,67.65,28599.0,67.95,67.96,67.63,67.65,28599.0
2024-07-25 11:30:00,67.63,67.81,67.47,67.74,31499.0,67.63,67.81,67.47,67.74,31499.0
2024-07-25 11:40:00,67.72,67.99,67.72,67.96,57528.0,67.72,67.99,67.72,67.96,57528.0
2024-07-25 11:50:00,67.96,68.03,67.67,67.7,309693.0,67.96,68.03,67.67,67.7,309693.0
2024-07-25 12:00:00,67.68,67.72,67.56,67.71,39955.0,67.68,67.72,67.56,67.71,39955.0
2024-07-25 12:10:00,67.73,67.78,67.59,67.67,89791.0,67.73,67.78,67.59,67.67,89791.0
2024-07-25 12:20:00,67.67,67.72,67.47,67.65,50164.0,67.67,67.72,67.47,67.65,50164.0
2024-07-25 12:30:00,67.64,67.64,67.38,67.45,49738.0,67.64,67.64,67.38,67.45,49738.0
2024-07-25 12:40:00,67.48,67.53,67.23,67.35,55325.0,67.48,67.53,67.23,67.35,55325.0
2024-07-25 12:50:00,67.37,67.55,67.33,67.5,50855.0,67.37,67.55,67.33,67.5,50855.0
2024-07-25 13:00:00,67.53,67.67,67.5,67.55,55146.0,67.53,67.67,67.5,67.55,55146.0
2024-07-25 13:10:00,67.55,67.8,67.54,67.78,37699.0,67.55,67.8,67.54,67.78,37699.0
2024-07-25 13:20:00,67.8,67.97,67.76,67.88,170904.0,67.8,67.97,67.76,67.88,170904.0
2024-07-25 13:30:00,67.89,67.98,67.83,67.88,41008.0,67.89,67.98,67.83,67.88,41008.0
2024-07-25 13:40:00,67.88,67.99,67.78,67.81,45354.0,67.88,67.99,67.78,67.81,45354.0
2024-07-25 13:50:00,67.8,67.88,67.74,67.78,35035.0,67.8,67.88,67.74,67.78,35035.0
2024-07-25 14:00:00,67.75,67.75,67.58,67.67,184367.0,67.75,67.75,67.58,67.67,184367.0
2024-07-25 14:10:00,67.66,67.69,67.49,67.56,43222.0,67.66,67.69,67.49,67.56,43222.0
2024-07-25 14:20:00,67.56,67.62,67.43,67.43,27176.0,67.56,67.62,67.43,67.43,27176.0
2024-07-25 14:30:00,67.43,67.54,67.3,67.45,52446.0,67.43,67.54,67.3,67.45,52446.0
2024-07-25 14:40:00,67.45,67.52,67.22,67.29,126642.0,67.45,67.52,67.22,67.29,126642.0
2024-07-25 14:50:00,67.29,67.37,67.23,67.25,50498.0,67.29,67.37,67.23,67.25,50498.0
2024-07-25 15:00:00,67.25,67.37,67.25,67.37,43313.0,67.25,67.37,67.25,67.37,43313.0
2024-07-25 15:10:00,67.37,67.53,67.3,67.49,67833.0,67.37,67.53,67.3,67.49,67833.0
2024-07-25 15:20:00,67.5,67.72,67.46,67.69,125289.0,67.5,67.72,67.46,67.69,125289.0
2024-07-25 15:30:00,67.7,67.73,67.53,67.54,71722.0,67.7,67.73,67.53,67.54,71722.0
2024-07-25 15:40:00,67.53,67.68,67.49,67.66,140836.0,67.53,67.68,67.49,67.66,140836.0
2024-07-25 15:50:00,67.65,67.67,67.38,67.38,335877.0,67.65,67.67,67.38,67.38,335877.0
2024-07-26 09:30:00,69.45,70.16,69.29,69.73,206927.0,69.45,70.16,69.29,69.73,206927.0
2024-07-26 09:40:00,69.73,70.73,69.68,70.47,263920.0,69.73,70.73,69.68,70.47,263920.0
2024-07-26 09:50:00,70.46,72.03,70.42,71.42,201990.0,70.46,72.03,70.42,71.42,201990.0
2024-07-26 10:00:00,71.5,72.44,71.11,71.84,319305.0,71.5,72.44,71.11,71.84,319305.0
2024-07-26 10:10:00,71.85,72.23,71.61,72.17,181685.0,71.85,72.23,71.61,72.17,181685.0
2024-07-26 10:20:00,72.23,72.5,72.09,72.22,315228.0,72.23,72.5,72.09,72.22,315228.0
2024-07-26 10:30:00,72.25,72.34,71.16,72.32,253901.0,72.25,72.34,71.16,72.32,253901.0
2024-07-26 10:40:00,72.34,73.0,72.31,72.84,208777.0,72.34,73.0,72.31,72.84,208777.0
2024-07-26 10:50:00,72.97,73.01,72.56,72.66,159388.0,72.97,73.01,72.56,72.66,159388.0
2024-07-26 11:00:00,72.67,73.0,72.66,72.9,328363.0,72.67,73.0,72.66,72.9,328363.0
2024-07-26 11:10:00,72.88,73.47,72.86,73.45,184067.0,72.88,73.47,72.86,73.45,184067.0
2024-07-26 11:20:00,73.44,73.8,73.01,73.58,212975.0,73.44,73.8,73.01,73.58,212975.0
2024-07-26 11:30:00,73.58,73.61,73.08,73.31,139064.0,73.58,73.61,73.08,73.31,139064.0
2024-07-26 11:40:00,73.31,73.58,73.16,73.52,165929.0,73.31,73.58,73.16,73.52,165929.0
2024-07-26 11:50:00,73.53,74.05,73.52,73.8,319601.0,73.53,74.05,73.52,73.8,319601.0
2024-07-26 12:00:00,73.81,73.93,73.54,73.68,200583.0,73.81,73.93,73.54,73.68,200583.0
2024-07-26 12:10:00,73.66,73.81,73.59,73.63,126826.0,73.66,73.81,73.59,73.63,126826.0
2024-07-26 12:20:00,73.64,74.11,73.56,74.11,89694.0,73.64,74.11,73.56,74.11,89694.0
2024-07-26 12:30:00,74.14,74.21,73.93,74.12,81625.0,74.14,74.21,73.93,74.12,81625.0
2024-07-26 12:40:00,74.14,74.28,73.99,74.01,72707.0,74.14,74.28,73.99,74.01,72707.0
2024-07-26 12:50:00,73.99,74.08,73.68,74.07,79135.0,73.99,74.08,73.68,74.07,79135.0
2024-07-26 13:00:00,74.02,74.12,73.85,74.03,51852.0,74.02,74.12,73.85,74.03,51852.0
2024-07-26 13:10:00,74.03,74.03,73.73,73.86,77051.0,74.03,74.03,73.73,73.86,77051.0
2024-07-26 13:20:00,73.86,74.23,73.8,74.21,46674.0,73.86,74.23,73.8,74.21,46674.0
2024-07-26 13:30:00,74.18,74.23,74.0,74.07,92362.0,74.18,74.23,74.0,74.07,92362.0
2024-07-26 13:40:00,74.1,74.21,73.97,74.19,71168.0,74.1,74.21,73.97,74.19,71168.0
2024-07-26 13:50:00,74.18,74.61,74.18,74.6,92172.0,74.18,74.61,74.18,74.6,92172.0
2024-07-26 14:00:00,74.59,74.72,74.47,74.59,222401.0,74.59,74.72,74.47,74.59,222401.0
2024-07-26 14:10:00,74.6,74.68,74.36,74.48,173396.0,74.6,74.68,74.36,74.48,173396.0
2024-07-26 14:20:00,74.48,74.51,74.23,74.3,101297.0,74.48,74.51,74.23,74.3,101297.0
2024-07-26 14:30:00,74.3,74.53,74.05,74.34,85776.0,74.3,74.53,74.05,74.34,85776.0
2024-07-26 14:40:00,74.35,74.35,73.92,73.93,120433.0,74.35,74.35,73.92,73.93,120433.0
2024-07-26 14:50:00,73.93,74.15,73.61,74.11,105663.0,73.93,74.15,73.61,74.11,105663.0
2024-07-26 15:00:00,74.1,74.17,73.82,73.88,150067.0,74.1,74.17,73.82,73.88,150067.0
2024-07-26 15:10:00,73.88,74.0,73.61,73.65,91201.0,73.88,74.0,73.61,73.65,91201.0
2024-07-26 15:20:00,73.67,74.07,73.65,73.81,117809.0,73.67,74.07,73.65,73.81,117809.0
2024-07-26 15:30:00,73.81,73.81,73.09,73.09,123989.0,73.81,73.81,73.09,73.09,123989.0
2024-07-26 15:40:00,73.09,73.4,73.09,73.15,236140.0,73.09,73.4,73.09,73.15,236140.0
2024-07-26 15:50:00,73.16,73.21,72.93,73.08,660068.0,73.16,73.21,72.93,73.08,660068.0
2024-07-29 09:30:00,73.39,73.39,72.29,72.72,76149.0,73.39,73.39,72.29,72.72,76149.0
2024-07-29 09:40:00,72.72,73.0,71.68,71.81,99918.0,72.72,73.0,71.68,71.81,99918.0
2024-07-29 09:50:00,71.83,72.05,71.48,71.95,49126.0,71.83,72.05,71.48,71.95,49126.0
2024-07-29 10:00:00,71.95,72.91,71.93,72.59,105320.0,71.95,72.91,71.93,72.59,105320.0
2024-07-29 10:10:00,72.56,72.59,72.16,72.31,31866.0,72.56,72.59,72.16,72.31,31866.0
2024-07-29 10:20:00,72.25,72.31,72.1,72.15,32774.0,72.25,72.31,72.1,72.15,32774.0
2024-07-29 10:30:00,72.16,72.28,72.09,72.16,36943.0,72.16,72.28,72.09,72.16,36943.0
2024-07-29 10:40:00,72.18,72.54,72.16,72.41,54012.0,72.18,72.54,72.16,72.41,54012.0
2024-07-29 10:50:00,72.4,72.74,72.35,72.61,86187.0,72.4,72.74,72.35,72.61,86187.0
2024-07-29 11:00:00,72.6,72.79,72.45,72.79,54630.0,72.6,72.79,72.45,72.79,54630.0
2024-07-29 11:10:00,72.78,72.87,72.68,72.87,30595.0,72.78,72.87,72.68,72.87,30595.0
2024-07-29 11:20:00,72.88,73.21,72.84,73.07,46355.0,72.88,73.21,72.84,73.07,46355.0
2024-07-29 11:30:00,73.07,73.17,72.95,73.01,29691.0,73.07,73.17,72.95,73.01,29691.0
2024-07-29 11:40:00,73.0,73.19,73.0,73.18,30003.0,73.0,73.19,73.0,73.18,30003.0
2024-07-29 11:50:00,73.19,73.34,73.15,73.34,50463.0,73.19,73.34,73.15,73.34,50463.0
2024-07-29 12:00:00,73.33,73.4,73.15,73.28,29214.0,73.33,73.4,73.15,73.28,29214.0
2024-07-29 12:10:00,73.26,73.52,73.26,73.46,81756.0,73.26,73.52,73.26,73.46,81756.0
2024-07-29 12:20:00,73.45,73.57,73.39,73.42,82329.0,73.45,73.57,73.39,73.42,82329.0
2024-07-29 12:30:00,73.41,73.43,73.29,73.31,41515.0,73.41,73.43,73.29,73.31,41515.0
2024-07-29 12:40:00,73.32,73.36,73.16,73.22,38078.0,73.32,73.36,73.16,73.22,38078.0
2024-07-29 12:50:00,73.22,73.26,73.13,73.19,53052.0,73.22,73.26,73.13,73.19,53052.0
2024-07-29 13:00:00,73.17,73.32,73.17,73.29,22065.0,73.17,73.32,73.17,73.29,22065.0
2024-07-29 13:10:00,73.27,73.41,73.21,73.36,39745.0,73.27,73.41,73.21,73.36,39745.0
2024-07-29 13:20:00,73.37,73.46,73.27,73.42,28709.0,73.37,73.46,73.27,73.42,28709.0
2024-07-29 13:30:00,73.42,73.42,73.28,73.32,37428.0,73.42,73.42,73.28,73.32,37428.0
2024-07-29 13:40:00,73.34,73.39,73.21,73.25,28896.0,73.34,73.39,73.21,73.25,28896.0
2024-07-29 13:50:00,73.26,73.45,73.21,73.43,38480.0,73.26,73.45,73.21,73.43,38480.0
2024-07-29 14:00:00,73.42,73.51,73.29,73.47,61905.0,73.42,73.51,73.29,73.47,61905.0
2024-07-29 14:10:00,73.48,73.54,73.31,73.31,23037.0,73.48,73.54,73.31,73.31,23037.0
2024-07-29 14:20:00,73.31,73.7,73.31,73.65,56619.0,73.31,73.7,73.31,73.65,56619.0
2024-07-29 14:30:00,73.64,73.65,73.52,73.56,39977.0,73.64,73.65,73.52,73.56,39977.0
2024-07-29 14:40:00,73.55,73.64,73.52,73.6,25719.0,73.55,73.64,73.52,73.6,25719.0
2024-07-29 14:50:00,73.6,73.61,73.55,73.55,28657.0,73.6,73.61,73.55,73.55,28657.0
2024-07-29 15:00:00,73.55,73.61,73.49,73.55,39557.0,73.55,73.61,73.49,73.55,39557.0
2024-07-29 15:10:00,73.56,73.66,73.55,73.59,48470.0,73.56,73.66,73.55,73.59,48470.0
2024-07-29 15:20:00,73.6,73.68,73.55,73.68,61286.0,73.6,73.68,73.55,73.68,61286.0
2024-07-29 15:30:00,73.68,73.77,73.59,73.73,87498.0,73.68,73.77,73.59,73.73,87498.0
2024-07-29 15:40:00,73.73,73.74,73.64,73.67,119160.0,73.73,73.74,73.64,73.67,119160.0
2024-07-29 15:50:00,73.66,73.73,73.42,73.48,445084.0,73.66,73.73,73.42,73.48,445084.0
2024-07-30 09:30:00,73.63,75.7,73.39,75.57,161410.0,73.63,75.7,73.39,75.57,161410.0
2024-07-30 09:40:00,75.57,75.94,75.49,75.83,98119.0,75.57,75.94,75.49,75.83,98119.0
2024-07-30 09:50:00,75.87,76.53,75.86,76.41,253187.0,75.87,76.53,75.86,76.41,253187.0
2024-07-30 10:00:00,76.4,76.75,76.12,76.15,150260.0,76.4,76.75,76.12,76.15,150260.0
2024-07-30 10:10:00,76.13,76.55,76.06,76.48,101718.0,76.13,76.55,76.06,76.48,101718.0
2024-07-30 10:20:00,76.52,76.89,76.43,76.89,219913.0,76.52,76.89,76.43,76.89,219913.0
2024-07-30 10:30:00,76.88,76.97,76.65,76.75,147126.0,76.88,76.97,76.65,76.75,147126.0
2024-07-30 10:40:00,76.73,76.73,76.17,76.3,201223.0,76.73,76.73,76.17,76.3,201223.0
2024-07-30 10:50:00,76.31,76.41,76.01,76.38,56242.0,76.31,76.41,76.01,76.38,56242.0
2024-07-30 11:00:00,76.36,76.52,76.12,76.16,89161.0,76.36,76.52,76.12,76.16,89161.0
2024-07-30 11:10:00,76.17,76.26,76.05,76.2,66034.0,76.17,76.26,76.05,76.2,66034.0
2024-07-30 11:20:00,76.22,76.22,75.89,76.04,72324.0,76.22,76.22,75.89,76.04,72324.0
2024-07-30 11:30:00,76.06,76.34,75.96,76.3,56502.0,76.06,76.34,75.96,76.3,56502.0
2024-07-30 11:40:00,76.3,76.3,75.83,75.94,60192.0,76.3,76.3,75.83,75.94,60192.0
2024-07-30 11:50:00,75.94,76.05,75.89,75.99,41699.0,75.94,76.05,75.89,75.99,41699.0
2024-07-30 12:00:00,76.0,76.07,75.78,75.9,38672.0,76.0,76.07,75.78,75.9,38672.0
2024-07-30 12:10:00,75.91,75.95,75.85,75.93,36911.0,75.91,75.95,75.85,75.93,36911.0
2024-07-30 12:20:00,75.93,76.01,75.88,75.9,67705.0,75.93,76.01,75.88,75.9,67705.0
2024-07-30 12:30:00,75.89,76.02,75.86,76.01,86833.0,75.89,76.02,75.86,76.01,86833.0
2024-07-30 12:40:00,76.0,76.48,75.99,76.45,136105.0,76.0,76.48,75.99,76.45,136105.0
2024-07-30 12:50:00,76.45,76.62,76.4,76.51,51667.0,76.45,76.62,76.4,76.51,51667.0
2024-07-30 13:00:00,76.5,76.79,76.35,76.79,149793.0,76.5,76.79,76.35,76.79,149793.0
2024-07-30 13:10:00,76.79,76.83,76.42,76.45,47991.0,76.79,76.83,76.42,76.45,47991.0
2024-07-30 13:20:00,76.44,76.52,76.3,76.4,48271.0,76.44,76.52,76.3,76.4,48271.0
2024-07-30 13:30:00,76.42,76.55,76.36,76.49,57514.0,76.42,76.55,76.36,76.49,57514.0
2024-07-30 13:40:00,76.5,76.51,76.37,76.41,34542.0,76.5,76.51,76.37,76.41,34542.0
2024-07-30 13:50:00,76.4,76.4,76.32,76.38,55345.0,76.4,76.4,76.32,76.38,55345.0
2024-07-30 14:00:00,76.38,76.53,76.36,76.48,45624.0,76.38,76.53,76.36,76.48,45624.0
2024-07-30 14:10:00,76.48,76.53,76.43,76.47,49515.0,76.48,76.53,76.43,76.47,49515.0
2024-07-30 14:20:00,76.46,76.7,76.46,76.65,51867.0,76.46,76.7,76.46,76.65,51867.0
2024-07-30 14:30:00,76.67,76.88,76.65,76.88,81974.0,76.67,76.88,76.65,76.88,81974.0
2024-07-30 14:40:00,76.88,76.94,76.79,76.86,67045.0,76.88,76.94,76.79,76.86,67045.0
2024-07-30 14:50:00,76.85,76.96,76.82,76.83,79728.0,76.85,76.96,76.82,76.83,79728.0
2024-07-30 15:00:00,76.82,76.87,76.73,76.83,72581.0,76.82,76.87,76.73,76.83,72581.0
2024-07-30 15:10:00,76.84,77.18,76.82,77.16,98689.0,76.84,77.18,76.82,77.16,98689.0
2024-07-30 15:20:00,77.15,77.18,76.97,76.98,113893.0,77.15,77.18,76.97,76.98,113893.0
2024-07-30 15:30:00,76.98,77.03,76.87,76.96,181618.0,76.98,77.03,76.87,76.96,181618.0
2024-07-30 15:40:00,76.97,77.19,76.96,77.12,166804.0,76.97,77.19,76.96,77.12,166804.0
2024-07-30 15:50:00,77.13,77.2,76.91,77.12,618030.0,77.13,77.2,76.91,77.12,618030.0
2024-07-31 09:30:00,76.78,77.61,76.75,77.53,118425.0,76.78,77.61,76.75,77.53,118425.0
2024-07-31 09:40:00,77.49,77.77,77.09,77.7,106041.0,77.49,77.77,77.09,77.7,106041.0
2024-07-31 09:50:00,77.7,77.87,77.39,77.57,146906.0,77.7,77.87,77.39,77.57,146906.0
2024-07-31 10:00:00,77.58,78.1,77.58,77.91,116727.0,77.58,78.1,77.58,77.91,116727.0
2024-07-31 10:10:00,77.91,78.16,77.65,77.67,124990.0,77.91,78.16,77.65,77.67,124990.0
2024-07-31 10:20:00,77.7,78.19,77.7,78.15,139164.0,77.7,78.19,77.7,78.15,139164.0
2024-07-31 10:30:00,78.16,78.31,77.84,77.98,162125.0,78.16,78.31,77.84,77.98,162125.0
2024-07-31 10:40:00,77.98,77.98,77.72,77.88,89619.0,77.98,77.98,77.72,77.88,89619.0
2024-07-31 10:50:00,77.9,78.14,77.75,78.14,211106.0,77.9,78.14,77.75,78.14,211106.0
2024-07-31 11:00:00,78.12,78.28,77.89,77.9,82816.0,78.12,78.28,77.89,77.9,82816.0
2024-07-31 11:10:00,77.9,78.01,77.75,77.91,96213.0,77.9,78.01,77.75,77.91,96213.0
2024-07-31 11:20:00,77.87,77.93,77.02,77.2,403250.0,77.87,77.93,77.02,77.2,403250.0
2024-07-31 11:30:00,77.2,77.36,76.95,77.03,55578.0,77.2,77.36,76.95,77.03,55578.0
2024-07-31 11:40:00,77.04,77.3,76.9,77.23,56263.0,77.04,77.3,76.9,77.23,56263.0
2024-07-31 11:50:00,77.26,77.29,77.11,77.14,33529.0,77.26,77.29,77.11,77.14,33529.0
2024-07-31 12:00:00,77.14,77.52,77.14,77.49,31870.0,77.14,77.52,77.14,77.49,31870.0
2024-07-31 12:10:00,77.51,77.53,77.25,77.37,38246.0,77.51,77.53,77.25,77.37,38246.0
2024-07-31 12:20:00,77.36,77.49,77.26,77.29,211976.0,77.36,77.49,77.26,77.29,211976.0
2024-07-31 12:30:00,77.29,77.29,77.05,77.11,24805.0,77.29,77.29,77.05,77.11,24805.0
2024-07-31 12:40:00,77.1,77.28,77.08,77.28,21538.0,77.1,77.28,77.08,77.28,21538.0
2024-07-31 12:50:00,77.29,77.58,77.29,77.48,30348.0,77.29,77.58,77.29,77.48,30348.0
2024-07-31 13:00:00,77.47,77.68,77.43,77.66,30913.0,77.47,77.68,77.43,77.66,30913.0
2024-07-31 13:10:00,77.66,77.85,77.66,77.73,52711.0,77.66,77.85,77.66,77.73,52711.0
2024-07-31 13:20:00,77.73,77.78,77.7,77.77,26228.0,77.73,77.78,77.7,77.77,26228.0
2024-07-31 13:30:00,77.75,77.77,77.49,77.49,37139.0,77.75,77.77,77.49,77.49,37139.0
2024-07-31 13:40:00,77.47,77.57,77.42,77.5,29132.0,77.47,77.57,77.42,77.5,29132.0
2024-07-31 13:50:00,77.51,77.82,77.5,77.67,80734.0,77.51,77.82,77.5,77.67,80734.0
2024-07-31 14:00:00,77.69,77.75,77.51,77.63,63337.0,77.69,77.75,77.51,77.63,63337.0
2024-07-31 14:10:00,77.64,77.69,77.55,77.59,35829.0,77.64,77.69,77.55,77.59,35829.0
2024-07-31 14:20:00,77.59,77.68,77.58,77.61,37213.0,77.59,77.68,77.58,77.61,37213.0
2024-07-31 14:30:00,77.63,77.68,77.51,77.62,35424.0,77.63,77.68,77.51,77.62,35424.0
2024-07-31 14:40:00,77.63,77.96,77.6,77.91,41360.0,77.63,77.96,77.6,77.91,41360.0
2024-07-31 14:50:00,77.9,78.04,77.89,77.95,60078.0,77.9,78.04,77.89,77.95,60078.0
2024-07-31 15:00:00,77.95,77.96,77.72,77.77,63602.0,77.95,77.96,77.72,77.77,63602.0
2024-07-31 15:10:00,77.78,77.85,77.61,77.67,258736.0,77.78,77.85,77.61,77.67,258736.0
2024-07-31 15:20:00,77.65,77.85,77.63,77.75,81101.0,77.65,77.85,77.63,77.75,81101.0
2024-07-31 15:30:00,77.73,77.76,77.5,77.74,90473.0,77.73,77.76,77.5,77.74,90473.0
2024-07-31 15:40:00,77.74,77.8,77.64,77.7,101778.0,77.74,77.8,77.64,77.7,101778.0
2024-07-31 15:50:00,77.68,77.72,76.92,76.94,604301.0,77.68,77.72,76.92,76.94,604301.0
2024-08-01 09:30:00,77.47,77.86,77.29,77.33,35080.0,77.47,77.86,77.29,77.33,35080.0
2024-08-01 09:40:00,77.29,77.38,76.4,76.5,101831.0,77.29,77.38,76.4,76.5,101831.0
2024-08-01 09:50:00,76.53,76.61,76.3,76.38,60399.0,76.53,76.61,76.3,76.38,60399.0
2024-08-01 10:00:00,76.31,76.37,75.77,75.81,98800.0,76.31,76.37,75.77,75.81,98800.0
2024-08-01 10:10:00,75.81,75.82,75.49,75.53,114621.0,75.81,75.82,75.49,75.53,114621.0
2024-08-01 10:20:00,75.53,75.63,75.26,75.51,187137.0,75.53,75.63,75.26,75.51,187137.0
2024-08-01 10:30:00,75.55,75.64,75.32,75.55,50412.0,75.55,75.64,75.32,75.55,50412.0
2024-08-01 10:40:00,75.55,75.63,75.12,75.28,55176.0,75.55,75.63,75.12,75.28,55176.0
2024-08-01 10:50:00,75.33,75.46,75.25,75.36,46879.0,75.33,75.46,75.25,75.36,46879.0
2024-08-01 11:00:00,75.36,75.39,75.07,75.34,71009.0,75.36,75.39,75.07,75.34,71009.0
2024-08-01 11:10:00,75.33,75.33,75.12,75.27,50563.0,75.33,75.33,75.12,75.27,50563.0
2024-08-01 11:20:00,75.26,75.43,75.12,75.3,57423.0,75.26,75.43,75.12,75.3,57423.0
2024-08-01 11:30:00,75.28,75.65,75.27,75.65,54862.0,75.28,75.65,75.27,75.65,54862.0
2024-08-01 11:40:00,75.66,75.75,75.53,75.7,29592.0,75.66,75.75,75.53,75.7,29592.0
2024-08-01 11:50:00,75.71,75.89,75.63,75.84,20825.0,75.71,75.89,75.63,75.84,20825.0
2024-08-01 12:00:00,75.83,76.18,75.76,76.0,36190.0,75.83,76.18,75.76,76.0,36190.0
2024-08-01 12:10:00,76.01,76.14,75.91,76.13,23315.0,76.01,76.14,75.91,76.13,23315.0
2024-08-01 12:20:00,76.15,76.15,75.92,76.12,25179.0,76.15,76.15,75.92,76.12,25179.0
2024-08-01 12:30:00,76.09,76.21,76.05,76.16,12542.0,76.09,76.21,76.05,76.16,12542.0
2024-08-01 12:40:00,76.15,76.25,76.09,76.17,20186.0,76.15,76.25,76.09,76.17,20186.0
2024-08-01 12:50:00,76.18,76.3,76.08,76.3,24414.0,76.18,76.3,76.08,76.3,24414.0
2024-08-01 13:00:00,76.31,76.57,76.28,76.52,46759.0,76.31,76.57,76.28,76.52,46759.0
2024-08-01 13:10:00,76.55,76.7,76.51,76.66,67048.0,76.55,76.7,76.51,76.66,67048.0
2024-08-01 13:20:00,76.65,76.84,76.64,76.76,121826.0,76.65,76.84,76.64,76.76,121826.0
2024-08-01 13:30:00,76.76,77.03,76.69,77.03,67102.0,76.76,77.03,76.69,77.03,67102.0
2024-08-01 13:40:00,77.03,77.17,77.02,77.13,21344.0,77.03,77.17,77.02,77.13,21344.0
2024-08-01 13:50:00,77.13,77.2,77.0,77.19,71028.0,77.13,77.2,77.0,77.19,71028.0
2024-08-01 14:00:00,77.19,77.21,77.0,77.01,29978.0,77.19,77.21,77.0,77.01,29978.0
2024-08-01 14:10:00,77.02,77.03,76.64,76.94,69046.0,77.02,77.03,76.64,76.94,69046.0
2024-08-01 14:20:00,76.96,77.0,76.86,76.86,51100.0,76.96,77.0,76.86,76.86,51100.0
2024-08-01 14:30:00,76.87,77.06,76.82,76.95,61793.0,76.87,77.06,76.82,76.95,61793.0
2024-08-01 14:40:00,76.95,77.18,76.95,77.13,39483.0,76.95,77.18,76.95,77.13,39483.0
2024-08-01 14:50:00,77.15,77.34,77.08,77.33,36466.0,77.15,77.34,77.08,77.33,36466.0
2024-08-01 15:00:00,77.32,77.41,77.21,77.4,47402.0,77.32,77.41,77.21,77.4,47402.0
2024-08-01 15:10:00,77.38,77.55,77.34,77.5,79095.0,77.38,77.55,77.34,77.5,79095.0
2024-08-01 15:20:00,77.51,77.75,77.29,77.74,117430.0,77.51,77.75,77.29,77.74,117430.0
2024-08-01 15:30:00,77.73,77.79,77.6,77.67,102508.0,77.73,77.79,77.6,77.67,102508.0
2024-08-01 15:40:00,77.65,77.76,77.45,77.66,175079.0,77.65,77.76,77.45,77.66,175079.0
2024-08-01 15:50:00,77.64,77.98,77.62,77.91,409401.0,77.64,77.98,77.62,77.91,409401.0
2024-08-02 09:30:00,78.0,78.24,77.06,77.24,77516.0,78.0,78.24,77.06,77.24,77516.0
2024-08-02 09:40:00,77.23,78.2,77.11,78.15,111185.0,77.23,78.2,77.11,78.15,111185.0
2024-08-02 09:50:00,78.14,78.65,78.13,78.45,182028.0,78.14,78.65,78.13,78.45,182028.0
2024-08-02 10:00:00,78.51,78.89,78.45,78.66,236924.0,78.51,78.89,78.45,78.66,236924.0
2024-08-02 10:10:00,78.67,78.72,78.28,78.42,183195.0,78.67,78.72,78.28,78.42,183195.0
2024-08-02 10:20:00,78.41,78.44,78.03,78.07,96186.0,78.41,78.44,78.03,78.07,96186.0
2024-08-02 10:30:00,78.03,78.21,77.83,78.04,99709.0,78.03,78.21,77.83,78.04,99709.0
2024-08-02 10:40:00,78.04,78.2,77.87,78.06,179624.0,78.04,78.2,77.87,78.06,179624.0
2024-08-02 10:50:00,78.03,78.13,77.94,78.13,74184.0,78.03,78.13,77.94,78.13,74184.0
2024-08-02 11:00:00,78.14,78.14,77.69,77.81,98169.0,78.14,78.14,77.69,77.81,98169.0
2024-08-02 11:10:00,77.81,77.82,77.42,77.42,34440.0,77.81,77.82,77.42,77.42,34440.0
2024-08-02 11:20:00,77.4,77.48,77.2,77.33,40624.0,77.4,77.48,77.2,77.33,40624.0
2024-08-02 11:30:00,77.35,77.47,77.3,77.34,32185.0,77.35,77.47,77.3,77.34,32185.0
2024-08-02 11:40:00,77.32,77.65,77.2,77.65,69372.0,77.32,77.65,77.2,77.65,69372.0
2024-08-02 11:50:00,77.65,77.73,77.5,77.54,45881.0,77.65,77.73,77.5,77.54,45881.0
2024-08-02 12:00:00,77.53,77.85,77.47,77.8,36260.0,77.53,77.85,77.47,77.8,36260.0
2024-08-02 12:10:00,77.81,77.81,77.61,77.77,33344.0,77.81,77.81,77.61,77.77,33344.0
2024-08-02 12:20:00,77.79,77.89,77.73,77.84,38069.0,77.79,77.89,77.73,77.84,38069.0
2024-08-02 12:30:00,77.84,77.9,77.75,77.85,33032.0,77.84,77.9,77.75,77.85,33032.0
2024-08-02 12:40:00,77.85,77.93,77.76,77.87,35455.0,77.85,77.93,77.76,77.87,35455.0
2024-08-02 12:50:00,77.87,77.87,77.7,77.7,26965.0,77.87,77.87,77.7,77.7,26965.0
2024-08-02 13:00:00,77.7,77.77,77.58,77.75,76788.0,77.7,77.77,77.58,77.75,76788.0
2024-08-02 13:10:00,77.75,77.85,77.64,77.64,38513.0,77.75,77.85,77.64,77.64,38513.0
2024-08-02 13:20:00,77.65,77.66,77.51,77.57,43021.0,77.65,77.66,77.51,77.57,43021.0
2024-08-02 13:30:00,77.56,77.56,77.45,77.52,51170.0,77.56,77.56,77.45,77.52,51170.0
2024-08-02 13:40:00,77.51,77.92,77.48,77.9,49203.0,77.51,77.92,77.48,77.9,49203.0
2024-08-02 13:50:00,77.91,77.91,77.76,77.78,43517.0,77.91,77.91,77.76,77.78,43517.0
2024-08-02 14:00:00,77.76,77.88,77.73,77.83,31482.0,77.76,77.88,77.73,77.83,31482.0
2024-08-02 14:10:00,77.84,78.02,77.8,78.02,49627.0,77.84,78.02,77.8,78.02,49627.0
2024-08-02 14:20:00,78.01,78.12,78.0,78.12,28469.0,78.01,78.12,78.0,78.12,28469.0
2024-08-02 14:30:00,78.12,78.14,78.0,78.06,24713.0,78.12,78.14,78.0,78.06,24713.0
2024-08-02 14:40:00,78.06,78.09,78.01,78.03,26400.0,78.06,78.09,78.01,78.03,26400.0
2024-08-02 14:50:00,78.03,78.14,78.0,78.1,37705.0,78.03,78.14,78.0,78.1,37705.0
2024-08-02 15:00:00,78.11,78.28,78.09,78.18,58399.0,78.11,78.28,78.09,78.18,58399.0
2024-08-02 15:10:00,78.17,78.22,78.14,78.19,40176.0,78.17,78.22,78.14,78.19,40176.0
2024-08-02 15:20:00,78.19,78.21,78.09,78.15,56152.0,78.19,78.21,78.09,78.15,56152.0
2024-08-02 15:30:00,78.18,78.27,78.1,78.11,60143.0,78.18,78.27,78.1,78.11,60143.0
2024-08-02 15:40:00,78.1,78.16,77.99,78.03,89162.0,78.1,78.16,77.99,78.03,89162.0
2024-08-02 15:50:00,78.0,78.17,77.82,78.03,424255.0,78.0,78.17,77.82,78.03,424255.0
2024-08-05 09:30:00,77.2,78.33,76.76,77.41,146713.0,77.2,78.33,76.76,77.41,146713.0
2024-08-05 09:40:00,77.4,77.83,77.2,77.47,153618.0,77.4,77.83,77.2,77.47,153618.0
2024-08-05 09:50:00,77.5,77.87,77.19,77.37,89304.0,77.5,77.87,77.19,77.37,89304.0
2024-08-05 10:00:00,77.52,78.05,77.19,77.49,85845.0,77.52,78.05,77.19,77.49,85845.0
2024-08-05 10:10:00,77.5,77.5,76.92,77.0,110117.0,77.5,77.5,76.92,77.0,110117.0
2024-08-05 10:20:00,76.97,77.09,76.65,76.71,54584.0,76.97,77.09,76.65,76.71,54584.0
2024-08-05 10:30:00,76.76,76.99,76.51,76.54,41163.0,76.76,76.99,76.51,76.54,41163.0
2024-08-05 10:40:00,76.47,77.13,76.42,77.03,27365.0,76.47,77.13,76.42,77.03,27365.0
2024-08-05 10:50:00,77.03,77.47,77.01,77.41,57296.0,77.03,77.47,77.01,77.41,57296.0
2024-08-05 11:00:00,77.41,77.48,77.22,77.25,60026.0,77.41,77.48,77.22,77.25,60026.0
2024-08-05 11:10:00,77.23,77.49,77.22,77.34,41632.0,77.23,77.49,77.22,77.34,41632.0
2024-08-05 11:20:00,77.34,77.55,77.2,77.54,28763.0,77.34,77.55,77.2,77.54,28763.0
2024-08-05 11:30:00,77.51,77.95,77.46,77.79,27561.0,77.51,77.95,77.46,77.79,27561.0
2024-08-05 11:40:00,77.77,77.94,77.67,77.94,22998.0,77.77,77.94,77.67,77.94,22998.0
2024-08-05 11:50:00,77.89,77.94,77.76,77.89,32135.0,77.89,77.94,77.76,77.89,32135.0
2024-08-05 12:00:00,77.89,78.02,77.74,77.92,25978.0,77.89,78.02,77.74,77.92,25978.0
2024-08-05 12:10:00,77.92,78.18,77.88,78.15,18561.0,77.92,78.18,77.88,78.15,18561.0
2024-08-05 12:20:00,78.15,78.41,78.14,78.4,29524.0,78.15,78.41,78.14,78.4,29524.0
2024-08-05 12:30:00,78.37,78.44,78.27,78.36,33361.0,78.37,78.44,78.27,78.36,33361.0
2024-08-05 12:40:00,78.36,78.41,78.13,78.17,36540.0,78.36,78.41,78.13,78.17,36540.0
2024-08-05 12:50:00,78.17,78.26,78.09,78.2,29296.0,78.17,78.26,78.09,78.2,29296.0
2024-08-05 13:00:00,78.2,78.23,77.85,77.9,27647.0,78.2,78.23,77.85,77.9,27647.0
2024-08-05 13:10:00,77.9,77.97,77.77,77.92,37825.0,77.9,77.97,77.77,77.92,37825.0
2024-08-05 13:20:00,77.92,77.99,77.81,77.81,27177.0,77.92,77.99,77.81,77.81,27177.0
2024-08-05 13:30:00,77.79,77.82,77.6,77.73,28998.0,77.79,77.82,77.6,77.73,28998.0
2024-08-05 13:40:00,77.73,77.74,77.57,77.65,31795.0,77.73,77.74,77.57,77.65,31795.0
2024-08-05 13:50:00,77.66,77.67,77.5,77.51,36685.0,77.66,77.67,77.5,77.51,36685.0
2024-08-05 14:00:00,77.52,77.65,77.45,77.61,31718.0,77.52,77.65,77.45,77.61,31718.0
2024-08-05 14:10:00,77.62,77.81,77.56,77.8,32639.0,77.62,77.81,77.56,77.8,32639.0
2024-08-05 14:20:00,77.8,77.89,77.77,77.81,25097.0,77.8,77.89,77.77,77.81,25097.0
2024-08-05 14:30:00,77.8,77.8,77.57,77.59,23982.0,77.8,77.8,77.57,77.59,23982.0
2024-08-05 14:40:00,77.59,77.71,77.57,77.65,27638.0,77.59,77.71,77.57,77.65,27638.0
2024-08-05 14:50:00,77.67,77.75,77.64,77.64,24533.0,77.67,77.75,77.64,77.64,24533.0
2024-08-05 15:00:00,77.65,77.7,77.53,77.53,71483.0,77.65,77.7,77.53,77.53,71483.0
2024-08-05 15:10:00,77.54,77.58,77.35,77.35,60671.0,77.54,77.58,77.35,77.35,60671.0
2024-08-05 15:20:00,77.36,77.47,77.24,77.26,48456.0,77.36,77.47,77.24,77.26,48456.0
2024-08-05 15:30:00,77.26,77.29,77.11,77.13,43707.0,77.26,77.29,77.11,77.13,43707.0
2024-08-05 15:40:00,77.14,77.18,77.02,77.14,47390.0,77.14,77.18,77.02,77.14,47390.0
2024-08-05 15:50:00,77.16,77.58,77.13,77.44,303289.0,77.16,77.58,77.13,77.44,303289.0
2024-08-06 09:30:00,77.28,77.74,76.8,77.45,44879.0,77.28,77.74,76.8,77.45,44879.0
2024-08-06 09:40:00,77.34,77.35,76.96,77.22,37020.0,77.34,77.35,76.96,77.22,37020.0
2024-08-06 09:50:00,77.15,77.57,77.1,77.57,58781.0,77.15,77.57,77.1,77.57,58781.0
2024-08-06 10:00:00,77.52,77.66,77.39,77.61,24871.0,77.52,77.66,77.39,77.61,24871.0
2024-08-06 10:10:00,77.56,77.72,77.38,77.4,15290.0,77.56,77.72,77.38,77.4,15290.0
2024-08-06 10:20:00,77.4,77.73,77.37,77.39,111069.0,77.4,77.73,77.37,77.39,111069.0
2024-08-06 10:30:00,77.39,77.62,77.31,77.38,52850.0,77.39,77.62,77.31,77.38,52850.0
2024-08-06 10:40:00,77.38,77.65,77.34,77.52,27354.0,77.38,77.65,77.34,77.52,27354.0
2024-08-06 10:50:00,77.51,77.52,77.25,77.29,18365.0,77.51,77.52,77.25,77.29,18365.0
2024-08-06 11:00:00,77.3,77.49,77.16,77.3,73663.0,77.3,77.49,77.16,77.3,73663.0
2024-08-06 11:10:00,77.25,77.28,77.15,77.17,35255.0,77.25,77.28,77.15,77.17,35255.0
2024-08-06 11:20:00,77.18,77.19,76.84,76.88,36543.0,77.18,77.19,76.84,76.88,36543.0
2024-08-06 11:30:00,76.88,76.91,76.58,76.85,319771.0,76.88,76.91,76.58,76.85,319771.0
2024-08-06 11:40:00,76.88,77.02,76.76,77.02,46957.0,76.88,77.02,76.76,77.02,46957.0
2024-08-06 11:50:00,77.05,77.22,77.05,77.15,24960.0,77.05,77.22,77.05,77.15,24960.0
2024-08-06 12:00:00,77.17,77.24,77.13,77.22,19037.0,77.17,77.24,77.13,77.22,19037.0
2024-08-06 12:10:00,77.26,77.28,77.11,77.18,23827.0,77.26,77.28,77.11,77.18,23827.0
2024-08-06 12:20:00,77.18,77.22,77.08,77.15,22507.0,77.18,77.22,77.08,77.15,22507.0
2024-08-06 12:30:00,77.15,77.22,77.11,77.19,17559.0,77.15,77.22,77.11,77.19,17559.0
2024-08-06 12:40:00,77.19,77.19,76.96,76.99,23182.0,77.19,77.19,76.96,76.99,23182.0
2024-08-06 12:50:00,76.97,77.09,76.91,77.0,24786.0,76.97,77.09,76.91,77.0,24786.0
2024-08-06 13:00:00,77.0,77.05,76.87,76.87,21452.0,77.0,77.05,76.87,76.87,21452.0
2024-08-06 13:10:00,76.89,77.01,76.87,76.89,21759.0,76.89,77.01,76.87,76.89,21759.0
2024-08-06 13:20:00,76.89,76.93,76.82,76.9,22524.0,76.89,76.93,76.82,76.9,22524.0
2024-08-06 13:30:00,76.92,77.0,76.89,76.93,26210.0,76.92,77.0,76.89,76.93,26210.0
2024-08-06 13:40:00,76.96,76.97,76.81,76.84,22205.0,76.96,76.97,76.81,76.84,22205.0
2024-08-06 13:50:00,76.84,76.92,76.8,76.91,28907.0,76.84,76.92,76.8,76.91,28907.0
2024-08-06 14:00:00,76.91,76.92,76.68,76.69,19657.0,76.91,76.92,76.68,76.69,19657.0
2024-08-06 14:10:00,76.68,76.75,76.62,76.73,30073.0,76.68,76.75,76.62,76.73,30073.0
2024-08-06 14:20:00,76.7,76.74,76.57,76.68,36385.0,76.7,76.74,76.57,76.68,36385.0
2024-08-06 14:30:00,76.7,77.37,76.7,77.24,111462.0,76.7,77.37,76.7,77.24,111462.0
2024-08-06 14:40:00,77.23,77.23,77.0,77.01,48294.0,77.23,77.23,77.0,77.01,48294.0
2024-08-06 14:50:00,77.02,77.07,76.66,76.66,46477.0,77.02,77.07,76.66,76.66,46477.0
2024-08-06 15:00:00,76.66,76.69,76.44,76.44,66760.0,76.66,76.69,76.44,76.44,66760.0
2024-08-06 15:10:00,76.43,76.5,76.4,76.45,81295.0,76.43,76.5,76.4,76.45,81295.0
2024-08-06 15:20:00,76.45,76.61,76.41,76.55,75701.0,76.45,76.61,76.41,76.55,75701.0
2024-08-06 15:30:00,76.56,76.56,76.2,76.31,120784.0,76.56,76.56,76.2,76.31,120784.0
2024-08-06 15:40:00,76.3,76.3,76.0,76.01,170538.0,76.3,76.3,76.0,76.01,170538.0
2024-08-06 15:50:00,76.01,76.02,75.43,75.44,555559.0,76.01,76.02,75.43,75.44,555559.0
2024-08-07 09:30:00,75.32,75.91,75.16,75.58,59659.0,75.32,75.91,75.16,75.58,59659.0
2024-08-07 09:40:00,75.58,75.69,75.32,75.4,48290.0,75.58,75.69,75.32,75.4,48290.0
2024-08-07 09:50:00,75.44,76.03,75.39,75.94,87049.0,75.44,76.03,75.39,75.94,87049.0
2024-08-07 10:00:00,75.94,76.22,75.84,76.17,52849.0,75.94,76.22,75.84,76.17,52849.0
2024-08-07 10:10:00,76.1,76.18,75.93,75.97,128404.0,76.1,76.18,75.93,75.97,128404.0
2024-08-07 10:20:00,75.96,75.99,75.73,75.83,32752.0,75.96,75.99,75.73,75.83,32752.0
2024-08-07 10:30:00,75.84,75.93,75.73,75.73,40474.0,75.84,75.93,75.73,75.73,40474.0
2024-08-07 10:40:00,75.73,75.78,75.6,75.66,54939.0,75.73,75.78,75.6,75.66,54939.0
2024-08-07 10:50:00,75.68,75.83,75.63,75.82,47552.0,75.68,75.83,75.63,75.82,47552.0
2024-08-07 11:00:00,75.81,75.88,75.54,75.54,59562.0,75.81,75.88,75.54,75.54,59562.0
2024-08-07 11:10:00,75.58,75.65,75.49,75.57,87650.0,75.58,75.65,75.49,75.57,87650.0
2024-08-07 11:20:00,75.57,75.6,75.51,75.57,39546.0,75.57,75.6,75.51,75.57,39546.0
2024-08-07 11:30:00,75.57,75.83,75.57,75.8,215681.0,75.57,75.83,75.57,75.8,215681.0
2024-08-07 11:40:00,75.8,75.83,75.63,75.65,52265.0,75.8,75.83,75.63,75.65,52265.0
2024-08-07 11:50:00,75.65,75.75,75.64,75.66,22168.0,75.65,75.75,75.64,75.66,22168.0
2024-08-07 12:00:00,75.65,75.74,75.6,75.61,26625.0,75.65,75.74,75.6,75.61,26625.0
2024-08-07 12:10:00,75.62,75.63,75.5,75.54,16319.0,75.62,75.63,75.5,75.54,16319.0
2024-08-07 12:20:00,75.52,75.6,75.5,75.54,23427.0,75.52,75.6,75.5,75.54,23427.0
2024-08-07 12:30:00,75.53,75.58,75.48,75.52,50253.0,75.53,75.58,75.48,75.52,50253.0
2024-08-07 12:40:00,75.51,75.54,75.31,75.33,68342.0,75.51,75.54,75.31,75.33,68342.0
2024-08-07 12:50:00,75.36,75.36,75.19,75.27,30447.0,75.36,75.36,75.19,75.27,30447.0
2024-08-07 13:00:00,75.27,75.34,75.25,75.32,16584.0,75.27,75.34,75.25,75.32,16584.0
2024-08-07 13:10:00,75.31,75.36,75.22,75.24,21452.0,75.31,75.36,75.22,75.24,21452.0
2024-08-07 13:20:00,75.26,75.44,75.25,75.37,23093.0,75.26,75.44,75.25,75.37,23093.0
2024-08-07 13:30:00,75.35,75.51,75.35,75.48,25682.0,75.35,75.51,75.35,75.48,25682.0
2024-08-07 13:40:00,75.46,75.47,75.22,75.22,12724.0,75.46,75.47,75.22,75.22,12724.0
2024-08-07 13:50:00,75.25,75.3,75.21,75.22,30231.0,75.25,75.3,75.21,75.22,30231.0
2024-08-07 14:00:00,75.23,75.23,75.08,75.11,21369.0,75.23,75.23,75.08,75.11,21369.0
2024-08-07 14:10:00,75.11,75.13,75.0,75.09,36929.0,75.11,75.13,75.0,75.09,36929.0
2024-08-07 14:20:00,75.09,75.42,75.09,75.32,89394.0,75.09,75.42,75.09,75.32,89394.0
2024-08-07 14:30:00,75.29,75.35,75.26,75.3,26820.0,75.29,75.35,75.26,75.3,26820.0
2024-08-07 14:40:00,75.31,75.32,75.12,75.13,23768.0,75.31,75.32,75.12,75.13,23768.0
2024-08-07 14:50:00,75.13,75.15,75.08,75.11,24722.0,75.13,75.15,75.08,75.11,24722.0
2024-08-07 15:00:00,75.1,75.19,75.09,75.18,28934.0,75.1,75.19,75.09,75.18,28934.0
2024-08-07 15:10:00,75.16,75.22,75.04,75.21,46788.0,75.16,75.22,75.04,75.21,46788.0
2024-08-07 15:20:00,75.2,75.29,75.18,75.28,36079.0,75.2,75.29,75.18,75.28,36079.0
2024-08-07 15:30:00,75.27,75.27,75.13,75.17,66500.0,75.27,75.27,75.13,75.17,66500.0
2024-08-07 15:40:00,75.16,75.25,75.07,75.08,150420.0,75.16,75.25,75.07,75.08,150420.0
2024-08-07 15:50:00,75.08,75.12,74.72,74.82,397993.0,75.08,75.12,74.72,74.82,397993.0
2024-08-08 09:30:00,74.86,75.65,74.78,75.65,27958.0,74.86,75.65,74.78,75.65,27958.0
2024-08-08 09:40:00,75.57,75.97,75.53,75.61,49324.0,75.57,75.97,75.53,75.61,49324.0
2024-08-08 09:50:00,75.52,76.19,75.39,76.0,67538.0,75.52,76.19,75.39,76.0,67538.0
2024-08-08 10:00:00,76.03,76.32,75.95,76.01,36116.0,76.03,76.32,75.95,76.01,36116.0
2024-08-08 10:10:00,76.01,76.05,75.66,75.72,18245.0,76.01,76.05,75.66,75.72,18245.0
2024-08-08 10:20:00,75.71,75.94,75.6,75.83,146546.0,75.71,75.94,75.6,75.83,146546.0
2024-08-08 10:30:00,75.84,76.02,75.8,75.87,26996.0,75.84,76.02,75.8,75.87,26996.0
2024-08-08 10:40:00,75.92,76.0,75.79,75.89,26759.0,75.92,76.0,75.79,75.89,26759.0
2024-08-08 10:50:00,75.88,76.16,75.85,76.08,65880.0,75.88,76.16,75.85,76.08,65880.0
2024-08-08 11:00:00,76.08,76.17,76.05,76.12,31072.0,76.08,76.17,76.05,76.12,31072.0
2024-08-08 11:10:00,76.1,76.14,75.9,75.95,21446.0,76.1,76.14,75.9,75.95,21446.0
2024-08-08 11:20:00,75.96,76.07,75.89,75.98,27708.0,75.96,76.07,75.89,75.98,27708.0
2024-08-08 11:30:00,75.96,76.02,75.85,75.89,18681.0,75.96,76.02,75.85,75.89,18681.0
2024-08-08 11:40:00,75.88,75.89,75.7,75.83,32411.0,75.88,75.89,75.7,75.83,32411.0
2024-08-08 11:50:00,75.82,75.9,75.8,75.83,9805.0,75.82,75.9,75.8,75.83,9805.0
2024-08-08 12:00:00,75.81,75.86,75.72,75.73,16618.0,75.81,75.86,75.72,75.73,16618.0
2024-08-08 12:10:00,75.73,75.8,75.69,75.74,15935.0,75.73,75.8,75.69,75.74,15935.0
2024-08-08 12:20:00,75.74,75.78,75.67,75.67,9517.0,75.74,75.78,75.67,75.67,9517.0
2024-08-08 12:30:00,75.67,75.69,75.52,75.57,14061.0,75.67,75.69,75.52,75.57,14061.0
2024-08-08 12:40:00,75.57,75.67,75.51,75.66,14565.0,75.57,75.67,75.51,75.66,14565.0
2024-08-08 12:50:00,75.68,75.7,75.56,75.64,55927.0,75.68,75.7,75.56,75.64,55927.0
2024-08-08 13:00:00,75.63,75.64,75.55,75.64,25138.0,75.63,75.64,75.55,75.64,25138.0
2024-08-08 13:10:00,75.65,75.83,75.61,75.81,13976.0,75.65,75.83,75.61,75.81,13976.0
2024-08-08 13:20:00,75.82,75.89,75.8,75.89,14874.0,75.82,75.89,75.8,75.89,14874.0
2024-08-08 13:30:00,75.89,76.06,75.88,76.03,53461.0,75.89,76.06,75.88,76.03,53461.0
2024-08-08 13:40:00,76.05,76.08,76.0,76.05,16488.0,76.05,76.08,76.0,76.05,16488.0
2024-08-08 13:50:00,76.03,76.12,75.93,76.1,23831.0,76.03,76.12,75.93,76.1,23831.0
2024-08-08 14:00:00,76.09,76.21,76.08,76.19,29471.0,76.09,76.21,76.08,76.19,29471.0
2024-08-08 14:10:00,76.2,76.32,76.19,76.32,16276.0,76.2,76.32,76.19,76.32,16276.0
2024-08-08 14:20:00,76.31,76.35,76.04,76.09,48712.0,76.31,76.35,76.04,76.09,48712.0
2024-08-08 14:30:00,76.09,76.15,75.97,76.01,22043.0,76.09,76.15,75.97,76.01,22043.0
2024-08-08 14:40:00,75.98,76.04,75.9,76.0,19157.0,75.98,76.04,75.9,76.0,19157.0
2024-08-08 14:50:00,76.01,76.07,75.93,75.96,32246.0,76.01,76.07,75.93,75.96,32246.0
2024-08-08 15:00:00,75.95,76.01,75.92,75.99,33334.0,75.95,76.01,75.92,75.99,33334.0
2024-08-08 15:10:00,75.98,75.99,75.84,75.84,31653.0,75.98,75.99,75.84,75.84,31653.0
2024-08-08 15:20:00,75.85,75.89,75.77,75.83,41154.0,75.85,75.89,75.77,75.83,41154.0
2024-08-08 15:30:00,75.81,75.83,75.62,75.7,47245.0,75.81,75.83,75.62,75.7,47245.0
2024-08-08 15:40:00,75.69,75.82,75.66,75.78,68376.0,75.69,75.82,75.66,75.78,68376.0
2024-08-08 15:50:00,75.76,75.78,75.46,75.49,441365.0,75.76,75.78,75.46,75.49,441365.0
2024-08-09 09:30:00,75.36,75.79,75.25,75.25,29665.0,75.36,75.79,75.25,75.25,29665.0
2024-08-09 09:40:00,75.25,75.38,75.03,75.16,15014.0,75.25,75.38,75.03,75.16,15014.0
2024-08-09 09:50:00,75.17,75.75,75.01,75.72,41617.0,75.17,75.75,75.01,75.72,41617.0
2024-08-09 10:00:00,75.74,76.02,75.74,75.82,24531.0,75.74,76.02,75.74,75.82,24531.0
2024-08-09 10:10:00,75.84,75.85,75.67,75.75,10814.0,75.84,75.85,75.67,75.75,10814.0
2024-08-09 10:20:00,75.74,76.01,75.68,75.96,20344.0,75.74,76.01,75.68,75.96,20344.0
2024-08-09 10:30:00,75.95,76.0,75.83,75.96,55152.0,75.95,76.0,75.83,75.96,55152.0
2024-08-09 10:40:00,75.93,76.01,75.82,75.9,68682.0,75.93,76.01,75.82,75.9,68682.0
2024-08-09 10:50:00,75.89,76.01,75.79,75.95,23456.0,75.89,76.01,75.79,75.95,23456.0
2024-08-09 11:00:00,75.98,76.14,75.94,76.1,26651.0,75.98,76.14,75.94,76.1,26651.0
2024-08-09 11:10:00,76.11,76.3,76.09,76.16,37369.0,76.11,76.3,76.09,76.16,37369.0
2024-08-09 11:20:00,76.17,76.33,76.11,76.19,20294.0,76.17,76.33,76.11,76.19,20294.0
2024-08-09 11:30:00,76.17,76.28,76.0,76.17,42376.0,76.17,76.28,76.0,76.17,42376.0
2024-08-09 11:40:00,76.18,76.34,76.15,76.31,17396.0,76.18,76.34,76.15,76.31,17396.0
2024-08-09 11:50:00,76.33,76.34,76.13,76.17,23429.0,76.33,76.34,76.13,76.17,23429.0
2024-08-09 12:00:00,76.2,76.28,76.18,76.25,15232.0,76.2,76.28,76.18,76.25,15232.0
2024-08-09 12:10:00,76.25,76.27,76.19,76.26,22207.0,76.25,76.27,76.19,76.26,22207.0
2024-08-09 12:20:00,76.25,76.3,76.21,76.27,26063.0,76.25,76.3,76.21,76.27,26063.0
2024-08-09 12:30:00,76.27,76.38,76.26,76.3,18613.0,76.27,76.38,76.26,76.3,18613.0
2024-08-09 12:40:00,76.3,76.32,76.22,76.28,28226.0,76.3,76.32,76.22,76.28,28226.0
2024-08-09 12:50:00,76.28,76.33,76.24,76.29,24155.0,76.28,76.33,76.24,76.29,24155.0
2024-08-09 13:00:00,76.3,76.46,76.28,76.4,46597.0,76.3,76.46,76.28,76.4,46597.0
2024-08-09 13:10:00,76.41,76.43,76.36,76.39,67739.0,76.41,76.43,76.36,76.39,67739.0
2024-08-09 13:20:00,76.4,76.42,76.32,76.41,18724.0,76.4,76.42,76.32,76.41,18724.0
2024-08-09 13:30:00,76.39,76.43,76.33,76.38,38775.0,76.39,76.43,76.33,76.38,38775.0
2024-08-09 13:40:00,76.39,76.48,76.28,76.48,19783.0,76.39,76.48,76.28,76.48,19783.0
2024-08-09 13:50:00,76.47,76.48,76.27,76.32,27189.0,76.47,76.48,76.27,76.32,27189.0
2024-08-09 14:00:00,76.3,76.33,76.24,76.33,39453.0,76.3,76.33,76.24,76.33,39453.0
2024-08-09 14:10:00,76.34,76.35,76.24,76.29,41761.0,76.34,76.35,76.24,76.29,41761.0
2024-08-09 14:20:00,76.28,76.29,76.22,76.22,62360.0,76.28,76.29,76.22,76.22,62360.0
2024-08-09 14:30:00,76.22,76.29,76.18,76.26,22726.0,76.22,76.29,76.18,76.26,22726.0
2024-08-09 14:40:00,76.26,76.33,76.2,76.24,18080.0,76.26,76.33,76.2,76.24,18080.0
2024-08-09 14:50:00,76.23,76.28,76.18,76.27,33200.0,76.23,76.28,76.18,76.27,33200.0
2024-08-09 15:00:00,76.26,76.36,76.23,76.34,19974.0,76.26,76.36,76.23,76.34,19974.0
2024-08-09 15:10:00,76.34,76.39,76.28,76.32,19547.0,76.34,76.39,76.28,76.32,19547.0
2024-08-09 15:20:00,76.31,76.38,76.27,76.37,19658.0,76.31,76.38,76.27,76.37,19658.0
2024-08-09 15:30:00,76.35,76.4,76.25,76.25,31550.0,76.35,76.4,76.25,76.25,31550.0
2024-08-09 15:40:00,76.24,76.34,76.21,76.34,127266.0,76.24,76.34,76.21,76.34,127266.0
2024-08-09 15:50:00,76.33,76.36,75.97,76.0,271342.0,76.33,76.36,75.97,76.0,271342.0
2024-08-12 09:30:00,76.27,76.67,75.83,76.39,44289.0,76.27,76.67,75.83,76.39,44289.0
2024-08-12 09:40:00,76.36,76.93,76.34,76.72,100445.0,76.36,76.93,76.34,76.72,100445.0
2024-08-12 09:50:00,76.77,76.77,76.28,76.67,41387.0,76.77,76.77,76.28,76.67,41387.0
2024-08-12 10:00:00,76.69,76.69,76.59,76.64,47557.0,76.69,76.69,76.59,76.64,47557.0
2024-08-12 10:10:00,76.65,76.79,76.49,76.59,45461.0,76.65,76.79,76.49,76.59,45461.0
2024-08-12 10:20:00,76.59,76.84,76.52,76.76,45519.0,76.59,76.84,76.52,76.76,45519.0
2024-08-12 10:30:00,76.71,76.81,76.68,76.69,29702.0,76.71,76.81,76.68,76.69,29702.0
2024-08-12 10:40:00,76.67,76.68,76.51,76.58,23330.0,76.67,76.68,76.51,76.58,23330.0
2024-08-12 10:50:00,76.55,76.59,76.45,76.5,24875.0,76.55,76.59,76.45,76.5,24875.0
2024-08-12 11:00:00,76.5,76.5,76.27,76.28,33139.0,76.5,76.5,76.27,76.28,33139.0
2024-08-12 11:10:00,76.28,76.3,76.19,76.23,26460.0,76.28,76.3,76.19,76.23,26460.0
2024-08-12 11:20:00,76.22,76.27,76.15,76.23,57526.0,76.22,76.27,76.15,76.23,57526.0
2024-08-12 11:30:00,76.23,76.55,76.19,76.48,52751.0,76.23,76.55,76.19,76.48,52751.0
2024-08-12 11:40:00,76.47,76.48,76.39,76.42,18764.0,76.47,76.48,76.39,76.42,18764.0
2024-08-12 11:50:00,76.42,76.52,76.4,76.49,22241.0,76.42,76.52,76.4,76.49,22241.0
2024-08-12 12:00:00,76.49,76.63,76.48,76.5,23408.0,76.49,76.63,76.48,76.5,23408.0
2024-08-12 12:10:00,76.52,76.58,76.4,76.41,17805.0,76.52,76.58,76.4,76.41,17805.0
2024-08-12 12:20:00,76.39,76.55,76.39,76.54,43970.0,76.39,76.55,76.39,76.54,43970.0
2024-08-12 12:30:00,76.54,76.54,76.38,76.5,57168.0,76.54,76.54,76.38,76.5,57168.0
2024-08-12 12:40:00,76.5,76.6,76.47,76.55,31277.0,76.5,76.6,76.47,76.55,31277.0
2024-08-12 12:50:00,76.55,76.61,76.49,76.49,22768.0,76.55,76.61,76.49,76.49,22768.0
2024-08-12 13:00:00,76.47,76.47,76.3,76.32,27132.0,76.47,76.47,76.3,76.32,27132.0
2024-08-12 13:10:00,76.31,76.44,76.31,76.4,12292.0,76.31,76.44,76.31,76.4,12292.0
2024-08-12 13:20:00,76.4,76.41,76.23,76.27,31041.0,76.4,76.41,76.23,76.27,31041.0
2024-08-12 13:30:00,76.28,76.28,76.14,76.16,46619.0,76.28,76.28,76.14,76.16,46619.0
2024-08-12 13:40:00,76.17,76.25,76.13,76.19,32602.0,76.17,76.25,76.13,76.19,32602.0
2024-08-12 13:50:00,76.19,76.23,76.14,76.14,31467.0,76.19,76.23,76.14,76.14,31467.0
2024-08-12 14:00:00,76.13,76.14,75.99,76.0,38745.0,76.13,76.14,75.99,76.0,38745.0
2024-08-12 14:10:00,76.0,76.1,75.98,76.03,49092.0,76.0,76.1,75.98,76.03,49092.0
2024-08-12 14:20:00,76.02,76.04,75.91,75.94,35598.0,76.02,76.04,75.91,75.94,35598.0
2024-08-12 14:30:00,75.92,75.97,75.74,75.78,55893.0,75.92,75.97,75.74,75.78,55893.0
2024-08-12 14:40:00,75.79,75.81,75.58,75.62,92262.0,75.79,75.81,75.58,75.62,92262.0
2024-08-12 14:50:00,75.62,75.63,75.47,75.47,48615.0,75.62,75.63,75.47,75.47,48615.0
2024-08-12 15:00:00,75.46,75.63,75.44,75.61,103367.0,75.46,75.63,75.44,75.61,103367.0
2024-08-12 15:10:00,75.62,75.71,75.61,75.69,72214.0,75.62,75.71,75.61,75.69,72214.0
2024-08-12 15:20:00,75.69,75.77,75.67,75.75,78490.0,75.69,75.77,75.67,75.75,78490.0
2024-08-12 15:30:00,75.76,75.8,75.72,75.75,100659.0,75.76,75.8,75.72,75.75,100659.0
2024-08-12 15:40:00,75.75,75.97,75.69,75.97,171068.0,75.75,75.97,75.69,75.97,171068.0
2024-08-12 15:50:00,75.95,75.97,75.62,75.68,194324.0,75.95,75.97,75.62,75.68,194324.0
2024-08-13 09:30:00,75.98,76.13,75.69,75.95,44339.0,75.98,76.13,75.69,75.95,44339.0
2024-08-13 09:40:00,76.01,76.51,75.95,76.29,26051.0,76.01,76.51,75.95,76.29,26051.0
2024-08-13 09:50:00,76.34,76.43,76.18,76.33,27842.0,76.34,76.43,76.18,76.33,27842.0
2024-08-13 10:00:00,76.27,76.34,75.97,76.28,31573.0,76.27,76.34,75.97,76.28,31573.0
2024-08-13 10:10:00,76.28,76.37,76.06,76.1,23700.0,76.28,76.37,76.06,76.1,23700.0
2024-08-13 10:20:00,76.12,76.2,75.92,75.93,22370.0,76.12,76.2,75.92,75.93,22370.0
2024-08-13 10:30:00,75.94,76.16,75.86,76.16,34985.0,75.94,76.16,75.86,76.16,34985.0
2024-08-13 10:40:00,76.15,76.29,76.13,76.27,27223.0,76.15,76.29,76.13,76.27,27223.0
2024-08-13 10:50:00,76.27,76.37,76.24,76.33,23161.0,76.27,76.37,76.24,76.33,23161.0
2024-08-13 11:00:00,76.31,76.31,76.22,76.22,27049.0,76.31,76.31,76.22,76.22,27049.0
2024-08-13 11:10:00,76.21,76.33,76.21,76.32,32677.0,76.21,76.33,76.21,76.32,32677.0
2024-08-13 11:20:00,76.29,76.35,76.26,76.26,20965.0,76.29,76.35,76.26,76.26,20965.0
2024-08-13 11:30:00,76.24,76.42,76.24,76.35,30321.0,76.24,76.42,76.24,76.35,30321.0
2024-08-13 11:40:00,76.34,76.35,76.31,76.34,22627.0,76.34,76.35,76.31,76.34,22627.0
2024-08-13 11:50:00,76.34,76.34,76.24,76.29,35953.0,76.34,76.34,76.24,76.29,35953.0
2024-08-13 12:00:00,76.28,76.35,76.26,76.34,17657.0,76.28,76.35,76.26,76.34,17657.0
2024-08-13 12:10:00,76.35,76.39,76.31,76.33,27026.0,76.35,76.39,76.31,76.33,27026.0
2024-08-13 12:20:00,76.34,76.36,76.15,76.15,20892.0,76.34,76.36,76.15,76.15,20892.0
2024-08-13 12:30:00,76.14,76.19,76.11,76.19,16275.0,76.14,76.19,76.11,76.19,16275.0
2024-08-13 12:40:00,76.19,76.23,76.17,76.21,23917.0,76.19,76.23,76.17,76.21,23917.0
2024-08-13 12:50:00,76.22,76.25,76.01,76.01,44367.0,76.22,76.25,76.01,76.01,44367.0
2024-08-13 13:00:00,75.96,76.01,75.88,75.95,31844.0,75.96,76.01,75.88,75.95,31844.0
2024-08-13 13:10:00,75.94,76.05,75.92,76.04,18756.0,75.94,76.05,75.92,76.04,18756.0
2024-08-13 13:20:00,76.03,76.07,75.99,76.05,20679.0,76.03,76.07,75.99,76.05,20679.0
2024-08-13 13:30:00,76.05,76.14,76.04,76.14,24229.0,76.05,76.14,76.04,76.14,24229.0
2024-08-13 13:40:00,76.15,76.2,76.14,76.2,23675.0,76.15,76.2,76.14,76.2,23675.0
2024-08-13 13:50:00,76.21,76.26,76.2,76.2,24918.0,76.21,76.26,76.2,76.2,24918.0
2024-08-13 14:00:00,76.2,76.21,76.16,76.16,17736.0,76.2,76.21,76.16,76.16,17736.0
2024-08-13 14:10:00,76.16,76.21,76.13,76.15,27938.0,76.16,76.21,76.13,76.15,27938.0
2024-08-13 14:20:00,76.15,76.18,76.06,76.06,23620.0,76.15,76.18,76.06,76.06,23620.0
2024-08-13 14:30:00,76.07,76.11,75.99,76.08,17685.0,76.07,76.11,75.99,76.08,17685.0
2024-08-13 14:40:00,76.08,76.11,76.05,76.11,18369.0,76.08,76.11,76.05,76.11,18369.0
2024-08-13 14:50:00,76.1,76.11,76.05,76.1,18962.0,76.1,76.11,76.05,76.1,18962.0
2024-08-13 15:00:00,76.1,76.27,76.1,76.16,19893.0,76.1,76.27,76.1,76.16,19893.0
2024-08-13 15:10:00,76.17,76.24,76.15,76.22,17726.0,76.17,76.24,76.15,76.22,17726.0
2024-08-13 15:20:00,76.21,76.25,76.18,76.25,22491.0,76.21,76.25,76.18,76.25,22491.0
2024-08-13 15:30:00,76.25,76.26,76.15,76.22,36420.0,76.25,76.26,76.15,76.22,36420.0
2024-08-13 15:40:00,76.22,76.4,76.19,76.37,35793.0,76.22,76.4,76.19,76.37,35793.0
2024-08-13 15:50:00,76.36,76.4,76.16,76.36,145320.0,76.36,76.4,76.16,76.36,145320.0
2024-08-14 09:30:00,76.39,76.78,76.21,76.75,88364.0,76.39,76.78,76.21,76.75,88364.0
2024-08-14 09:40:00,76.69,77.07,76.66,77.07,43126.0,76.69,77.07,76.66,77.07,43126.0
2024-08-14 09:50:00,77.1,77.33,76.96,77.12,64641.0,77.1,77.33,76.96,77.12,64641.0
2024-08-14 10:00:00,77.1,77.14,76.92,77.05,49787.0,77.1,77.14,76.92,77.05,49787.0
2024-08-14 10:10:00,77.08,77.23,77.07,77.19,56318.0,77.08,77.23,77.07,77.19,56318.0
2024-08-14 10:20:00,77.17,77.28,77.08,77.26,17966.0,77.17,77.28,77.08,77.26,17966.0
2024-08-14 10:30:00,77.27,77.27,76.98,76.98,21588.0,77.27,77.27,76.98,76.98,21588.0
2024-08-14 10:40:00,76.99,77.11,76.87,76.88,14403.0,76.99,77.11,76.87,76.88,14403.0
2024-08-14 10:50:00,76.86,76.89,76.77,76.78,17483.0,76.86,76.89,76.77,76.78,17483.0
2024-08-14 11:00:00,76.76,76.79,76.72,76.73,25495.0,76.76,76.79,76.72,76.73,25495.0
2024-08-14 11:10:00,76.76,76.76,76.72,76.75,9042.0,76.76,76.76,76.72,76.75,9042.0
2024-08-14 11:20:00,76.75,76.94,76.74,76.89,78356.0,76.75,76.94,76.74,76.89,78356.0
2024-08-14 11:30:00,76.94,76.94,76.86,76.91,26888.0,76.94,76.94,76.86,76.91,26888.0
2024-08-14 11:40:00,76.91,76.92,76.73,76.78,15112.0,76.91,76.92,76.73,76.78,15112.0
2024-08-14 11:50:00,76.78,76.84,76.68,76.74,17113.0,76.78,76.84,76.68,76.74,17113.0
2024-08-14 12:00:00,76.8,76.82,76.78,76.79,16211.0,76.8,76.82,76.78,76.79,16211.0
2024-08-14 12:10:00,76.8,76.89,76.79,76.82,22426.0,76.8,76.89,76.79,76.82,22426.0
2024-08-14 12:20:00,76.81,76.81,76.6,76.65,20797.0,76.81,76.81,76.6,76.65,20797.0
2024-08-14 12:30:00,76.67,76.78,76.65,76.78,23229.0,76.67,76.78,76.65,76.78,23229.0
2024-08-14 12:40:00,76.76,76.79,76.66,76.7,18810.0,76.76,76.79,76.66,76.7,18810.0
2024-08-14 12:50:00,76.71,76.91,76.71,76.9,10035.0,76.71,76.91,76.71,76.9,10035.0
2024-08-14 13:00:00,76.88,76.9,76.76,76.8,29812.0,76.88,76.9,76.76,76.8,29812.0
2024-08-14 13:10:00,76.78,76.81,76.74,76.76,17253.0,76.78,76.81,76.74,76.76,17253.0
2024-08-14 13:20:00,76.77,76.82,76.77,76.82,9347.0,76.77,76.82,76.77,76.82,9347.0
2024-08-14 13:30:00,76.81,76.96,76.8,76.96,23181.0,76.81,76.96,76.8,76.96,23181.0
2024-08-14 13:40:00,76.99,77.01,76.92,76.96,22818.0,76.99,77.01,76.92,76.96,22818.0
2024-08-14 13:50:00,76.96,77.01,76.93,76.99,20381.0,76.96,77.01,76.93,76.99,20381.0
2024-08-14 14:00:00,76.99,76.99,76.9,76.92,20960.0,76.99,76.99,76.9,76.92,20960.0
2024-08-14 14:10:00,76.91,76.93,76.81,76.81,17068.0,76.91,76.93,76.81,76.81,17068.0
2024-08-14 14:20:00,76.8,76.83,76.72,76.73,27434.0,76.8,76.83,76.72,76.73,27434.0
2024-08-14 14:30:00,76.72,76.8,76.68,76.76,43414.0,76.72,76.8,76.68,76.76,43414.0
2024-08-14 14:40:00,76.77,76.91,76.77,76.87,16479.0,76.77,76.91,76.77,76.87,16479.0
2024-08-14 14:50:00,76.89,76.98,76.85,76.95,109112.0,76.89,76.98,76.85,76.95,109112.0
2024-08-14 15:00:00,76.95,76.99,76.89,76.98,25668.0,76.95,76.99,76.89,76.98,25668.0
2024-08-14 15:10:00,76.96,76.96,76.84,76.84,148318.0,76.96,76.96,76.84,76.84,148318.0
2024-08-14 15:20:00,76.84,76.86,76.75,76.76,32817.0,76.84,76.86,76.75,76.76,32817.0
2024-08-14 15:30:00,76.76,76.76,76.64,76.71,38037.0,76.76,76.76,76.64,76.71,38037.0
2024-08-14 15:40:00,76.7,76.85,76.69,76.81,113745.0,76.7,76.85,76.69,76.81,113745.0
2024-08-14 15:50:00,76.84,77.06,76.71,77.01,250382.0,76.84,77.06,76.71,77.01,250382.0
2024-08-15 09:30:00,77.07,77.38,77.01,77.25,71233.0,77.07,77.38,77.01,77.25,71233.0
2024-08-15 09:40:00,77.23,77.5,77.11,77.5,72809.0,77.23,77.5,77.11,77.5,72809.0
2024-08-15 09:50:00,77.53,77.68,77.37,77.4,25859.0,77.53,77.68,77.37,77.4,25859.0
2024-08-15 10:00:00,77.42,77.76,77.39,77.59,68330.0,77.42,77.76,77.39,77.59,68330.0
2024-08-15 10:10:00,77.59,77.72,77.59,77.62,112658.0,77.59,77.72,77.59,77.62,112658.0
2024-08-15 10:20:00,77.61,77.61,77.35,77.47,41092.0,77.61,77.61,77.35,77.47,41092.0
2024-08-15 10:30:00,77.47,77.59,77.44,77.46,39201.0,77.47,77.59,77.44,77.46,39201.0
2024-08-15 10:40:00,77.48,77.61,77.44,77.54,24018.0,77.48,77.61,77.44,77.54,24018.0
2024-08-15 10:50:00,77.56,77.66,77.54,77.61,23796.0,77.56,77.66,77.54,77.61,23796.0
2024-08-15 11:00:00,77.62,77.72,77.6,77.7,22874.0,77.62,77.72,77.6,77.7,22874.0
2024-08-15 11:10:00,77.7,77.93,77.69,77.93,24825.0,77.7,77.93,77.69,77.93,24825.0
2024-08-15 11:20:00,77.95,77.99,77.87,77.88,39670.0,77.95,77.99,77.87,77.88,39670.0
2024-08-15 11:30:00,77.87,77.96,77.84,77.95,29132.0,77.87,77.96,77.84,77.95,29132.0
2024-08-15 11:40:00,77.95,78.08,77.94,78.03,44798.0,77.95,78.08,77.94,78.03,44798.0
2024-08-15 11:50:00,78.03,78.05,77.96,77.97,30520.0,78.03,78.05,77.96,77.97,30520.0
2024-08-15 12:00:00,77.98,78.08,77.97,78.06,29302.0,77.98,78.08,77.97,78.06,29302.0
2024-08-15 12:10:00,78.07,78.13,78.03,78.09,24725.0,78.07,78.13,78.03,78.09,24725.0
2024-08-15 12:20:00,78.09,78.11,77.93,78.01,20160.0,78.09,78.11,77.93,78.01,20160.0
2024-08-15 12:30:00,78.01,78.08,78.0,78.02,27286.0,78.01,78.08,78.0,78.02,27286.0
2024-08-15 12:40:00,78.02,78.08,77.98,78.06,44200.0,78.02,78.08,77.98,78.06,44200.0
2024-08-15 12:50:00,78.05,78.06,77.96,78.01,50277.0,78.05,78.06,77.96,78.01,50277.0
2024-08-15 13:00:00,78.01,78.2,77.99,78.19,21126.0,78.01,78.2,77.99,78.19,21126.0
2024-08-15 13:10:00,78.19,78.3,78.18,78.28,45430.0,78.19,78.3,78.18,78.28,45430.0
2024-08-15 13:20:00,78.27,78.34,78.26,78.31,24192.0,78.27,78.34,78.26,78.31,24192.0
2024-08-15 13:30:00,78.3,78.33,78.24,78.29,20954.0,78.3,78.33,78.24,78.29,20954.0
2024-08-15 13:40:00,78.28,78.35,78.26,78.34,28760.0,78.28,78.35,78.26,78.34,28760.0
2024-08-15 13:50:00,78.34,78.35,78.24,78.33,15940.0,78.34,78.35,78.24,78.33,15940.0
2024-08-15 14:00:00,78.33,78.37,78.3,78.32,30673.0,78.33,78.37,78.3,78.32,30673.0
2024-08-15 14:10:00,78.31,78.35,78.28,78.34,13856.0,78.31,78.35,78.28,78.34,13856.0
2024-08-15 14:20:00,78.32,78.34,78.2,78.25,20076.0,78.32,78.34,78.2,78.25,20076.0
2024-08-15 14:30:00,78.27,78.36,78.23,78.36,22237.0,78.27,78.36,78.23,78.36,22237.0
2024-08-15 14:40:00,78.36,78.43,78.36,78.42,18073.0,78.36,78.43,78.36,78.42,18073.0
2024-08-15 14:50:00,78.42,78.43,78.32,78.33,32338.0,78.42,78.43,78.32,78.33,32338.0
2024-08-15 15:00:00,78.32,78.43,78.31,78.38,29425.0,78.32,78.43,78.31,78.38,29425.0
2024-08-15 15:10:00,78.39,78.46,78.34,78.39,37136.0,78.39,78.46,78.34,78.39,37136.0
2024-08-15 15:20:00,78.41,78.55,78.41,78.55,53440.0,78.41,78.55,78.41,78.55,53440.0
2024-08-15 15:30:00,78.55,78.67,78.53,78.64,51675.0,78.55,78.67,78.53,78.64,51675.0
2024-08-15 15:40:00,78.64,78.69,78.58,78.65,74876.0,78.64,78.69,78.58,78.65,74876.0
2024-08-15 15:50:00,78.65,78.78,78.36,78.51,275418.0,78.65,78.78,78.36,78.51,275418.0
2024-08-16 09:30:00,78.59,78.67,78.42,78.52,104769.0,78.59,78.67,78.42,78.52,104769.0
2024-08-16 09:40:00,78.52,78.54,78.02,78.07,28820.0,78.52,78.54,78.02,78.07,28820.0
2024-08-16 09:50:00,78.06,78.09,77.94,78.02,20228.0,78.06,78.09,77.94,78.02,20228.0
2024-08-16 10:00:00,78.05,78.28,77.88,77.9,18042.0,78.05,78.28,77.88,77.9,18042.0
2024-08-16 10:10:00,77.95,77.95,77.75,77.91,27502.0,77.95,77.95,77.75,77.91,27502.0
2024-08-16 10:20:00,77.91,77.98,77.87,77.95,23134.0,77.91,77.98,77.87,77.95,23134.0
2024-08-16 10:30:00,77.93,78.02,77.89,78.0,54636.0,77.93,78.02,77.89,78.0,54636.0
2024-08-16 10:40:00,77.98,78.09,77.95,78.0,29651.0,77.98,78.09,77.95,78.0,29651.0
2024-08-16 10:50:00,78.0,78.23,77.97,78.02,36749.0,78.0,78.23,77.97,78.02,36749.0
2024-08-16 11:00:00,78.06,78.18,78.04,78.16,10792.0,78.06,78.18,78.04,78.16,10792.0
2024-08-16 11:10:00,78.15,78.41,78.15,78.39,18329.0,78.15,78.41,78.15,78.39,18329.0
2024-08-16 11:20:00,78.4,78.42,78.22,78.26,36891.0,78.4,78.42,78.22,78.26,36891.0
2024-08-16 11:30:00,78.26,78.31,78.18,78.18,16116.0,78.26,78.31,78.18,78.18,16116.0
2024-08-16 11:40:00,78.18,78.29,78.18,78.24,7678.0,78.18,78.29,78.18,78.24,7678.0
2024-08-16 11:50:00,78.27,78.37,78.27,78.31,19753.0,78.27,78.37,78.27,78.31,19753.0
2024-08-16 12:00:00,78.31,78.38,78.29,78.3,11465.0,78.31,78.38,78.29,78.3,11465.0
2024-08-16 12:10:00,78.31,78.36,78.3,78.33,13347.0,78.31,78.36,78.3,78.33,13347.0
2024-08-16 12:20:00,78.34,78.39,78.32,78.36,13304.0,78.34,78.39,78.32,78.36,13304.0
2024-08-16 12:30:00,78.35,78.41,78.35,78.38,16189.0,78.35,78.41,78.35,78.38,16189.0
2024-08-16 12:40:00,78.39,78.47,78.39,78.43,54258.0,78.39,78.47,78.39,78.43,54258.0
2024-08-16 12:50:00,78.43,78.51,78.4,78.46,33959.0,78.43,78.51,78.4,78.46,33959.0
2024-08-16 13:00:00,78.47,78.47,78.27,78.28,13387.0,78.47,78.47,78.27,78.28,13387.0
2024-08-16 13:10:00,78.28,78.32,78.25,78.26,32185.0,78.28,78.32,78.25,78.26,32185.0
2024-08-16 13:20:00,78.25,78.33,78.25,78.32,32089.0,78.25,78.33,78.25,78.32,32089.0
2024-08-16 13:30:00,78.31,78.31,78.22,78.25,12624.0,78.31,78.31,78.22,78.25,12624.0
2024-08-16 13:40:00,78.26,78.26,78.13,78.18,55990.0,78.26,78.26,78.13,78.18,55990.0
2024-08-16 13:50:00,78.18,78.24,78.17,78.2,31966.0,78.18,78.24,78.17,78.2,31966.0
2024-08-16 14:00:00,78.19,78.2,78.11,78.12,21463.0,78.19,78.2,78.11,78.12,21463.0
2024-08-16 14:10:00,78.11,78.23,78.1,78.22,14455.0,78.11,78.23,78.1,78.22,14455.0
2024-08-16 14:20:00,78.22,78.23,78.14,78.21,16514.0,78.22,78.23,78.14,78.21,16514.0
2024-08-16 14:30:00,78.2,78.24,78.19,78.23,14501.0,78.2,78.24,78.19,78.23,14501.0
2024-08-16 14:40:00,78.23,78.3,78.21,78.29,14718.0,78.23,78.3,78.21,78.29,14718.0
2024-08-16 14:50:00,78.28,78.38,78.27,78.36,12506.0,78.28,78.38,78.27,78.36,12506.0
2024-08-16 15:00:00,78.36,78.37,78.28,78.29,32118.0,78.36,78.37,78.28,78.29,32118.0
2024-08-16 15:10:00,78.29,78.29,78.18,78.22,22673.0,78.29,78.29,78.18,78.22,22673.0
2024-08-16 15:20:00,78.22,78.28,78.19,78.27,21698.0,78.22,78.28,78.19,78.27,21698.0
2024-08-16 15:30:00,78.27,78.3,78.21,78.28,30592.0,78.27,78.3,78.21,78.28,30592.0
2024-08-16 15:40:00,78.28,78.41,78.28,78.38,58166.0,78.28,78.41,78.28,78.38,58166.0
2024-08-16 15:50:00,78.37,78.38,78.1,78.11,155610.0,78.37,78.38,78.1,78.11,155610.0
2024-08-19 09:30:00,78.3,78.81,78.22,78.7,40015.0,78.3,78.81,78.22,78.7,40015.0
2024-08-19 09:40:00,78.65,78.66,78.51,78.53,28806.0,78.65,78.66,78.51,78.53,28806.0
2024-08-19 09:50:00,78.51,78.67,78.48,78.58,24009.0,78.51,78.67,78.48,78.58,24009.0
2024-08-19 10:00:00,78.61,78.76,78.59,78.61,23050.0,78.61,78.76,78.59,78.61,23050.0
2024-08-19 10:10:00,78.61,78.7,78.59,78.69,37458.0,78.61,78.7,78.59,78.69,37458.0
2024-08-19 10:20:00,78.66,78.74,78.63,78.72,10920.0,78.66,78.74,78.63,78.72,10920.0
2024-08-19 10:30:00,78.73,78.81,78.7,78.78,10698.0,78.73,78.81,78.7,78.78,10698.0
2024-08-19 10:40:00,78.77,78.82,78.73,78.74,12950.0,78.77,78.82,78.73,78.74,12950.0
2024-08-19 10:50:00,78.77,78.77,78.6,78.69,17218.0,78.77,78.77,78.6,78.69,17218.0
2024-08-19 11:00:00,78.69,78.69,78.59,78.59,13111.0,78.69,78.69,78.59,78.59,13111.0
2024-08-19 11:10:00,78.58,78.61,78.52,78.58,11203.0,78.58,78.61,78.52,78.58,11203.0
2024-08-19 11:20:00,78.58,78.59,78.49,78.5,11210.0,78.58,78.59,78.49,78.5,11210.0
2024-08-19 11:30:00,78.51,78.58,78.5,78.57,25136.0,78.51,78.58,78.5,78.57,25136.0
2024-08-19 11:40:00,78.58,78.58,78.48,78.57,8696.0,78.58,78.58,78.48,78.57,8696.0
2024-08-19 11:50:00,78.58,78.59,78.51,78.55,11204.0,78.58,78.59,78.51,78.55,11204.0
2024-08-19 12:00:00,78.56,78.61,78.56,78.6,11595.0,78.56,78.61,78.56,78.6,11595.0
2024-08-19 12:10:00,78.6,78.63,78.59,78.59,9798.0,78.6,78.63,78.59,78.59,9798.0
2024-08-19 12:20:00,78.59,78.64,78.56,78.61,12510.0,78.59,78.64,78.56,78.61,12510.0
2024-08-19 12:30:00,78.6,78.64,78.59,78.62,9213.0,78.6,78.64,78.59,78.62,9213.0
2024-08-19 12:40:00,78.63,78.7,78.6,78.67,17117.0,78.63,78.7,78.6,78.67,17117.0
2024-08-19 12:50:00,78.67,78.68,78.63,78.66,10988.0,78.67,78.68,78.63,78.66,10988.0
2024-08-19 13:00:00,78.66,78.66,78.59,78.6,10572.0,78.66,78.66,78.59,78.6,10572.0
2024-08-19 13:10:00,78.6,78.64,78.57,78.6,29274.0,78.6,78.64,78.57,78.6,29274.0
2024-08-19 13:20:00,78.6,78.6,78.53,78.53,19305.0,78.6,78.6,78.53,78.53,19305.0
2024-08-19 13:30:00,78.54,78.54,78.42,78.43,14205.0,78.54,78.54,78.42,78.43,14205.0
2024-08-19 13:40:00,78.44,78.48,78.43,78.43,9058.0,78.44,78.48,78.43,78.43,9058.0
2024-08-19 13:50:00,78.43,78.47,78.41,78.44,16185.0,78.43,78.47,78.41,78.44,16185.0
2024-08-19 14:00:00,78.45,78.48,78.36,78.39,20672.0,78.45,78.48,78.36,78.39,20672.0
2024-08-19 14:10:00,78.4,78.4,78.26,78.29,20353.0,78.4,78.4,78.26,78.29,20353.0
2024-08-19 14:20:00,78.29,78.31,78.21,78.22,13468.0,78.29,78.31,78.21,78.22,13468.0
2024-08-19 14:30:00,78.23,78.25,78.18,78.23,20043.0,78.23,78.25,78.18,78.23,20043.0
2024-08-19 14:40:00,78.23,78.36,78.22,78.33,17026.0,78.23,78.36,78.22,78.33,17026.0
2024-08-19 14:50:00,78.33,78.34,78.3,78.31,15815.0,78.33,78.34,78.3,78.31,15815.0
2024-08-19 15:00:00,78.31,78.32,78.28,78.31,18479.0,78.31,78.32,78.28,78.31,18479.0
2024-08-19 15:10:00,78.32,78.33,78.29,78.31,16125.0,78.32,78.33,78.29,78.31,16125.0
2024-08-19 15:20:00,78.31,78.34,78.3,78.33,19535.0,78.31,78.34,78.3,78.33,19535.0
2024-08-19 15:30:00,78.31,78.32,78.16,78.21,29525.0,78.31,78.32,78.16,78.21,29525.0
2024-08-19 15:40:00,78.22,78.35,78.21,78.34,35386.0,78.22,78.35,78.21,78.34,35386.0
2024-08-19 15:50:00,78.34,78.37,78.05,78.29,143238.0,78.34,78.37,78.05,78.29,143238.0
2024-08-20 09:30:00,78.26,78.52,77.98,78.41,31999.0,78.26,78.52,77.98,78.41,31999.0
2024-08-20 09:40:00,78.45,78.7,78.39,78.67,22847.0,78.45,78.7,78.39,78.67,22847.0
2024-08-20 09:50:00,78.69,78.79,78.46,78.48,30399.0,78.69,78.79,78.46,78.48,30399.0
2024-08-20 10:00:00,78.52,78.6,78.39,78.44,26192.0,78.52,78.6,78.39,78.44,26192.0
2024-08-20 10:10:00,78.46,78.61,78.43,78.61,29693.0,78.46,78.61,78.43,78.61,29693.0
2024-08-20 10:20:00,78.6,78.95,78.58,78.9,45693.0,78.6,78.95,78.58,78.9,45693.0
2024-08-20 10:30:00,78.9,78.9,78.68,78.8,28740.0,78.9,78.9,78.68,78.8,28740.0
2024-08-20 10:40:00,78.81,79.02,78.75,78.77,42681.0,78.81,79.02,78.75,78.77,42681.0
2024-08-20 10:50:00,78.78,78.88,78.74,78.87,16059.0,78.78,78.88,78.74,78.87,16059.0
2024-08-20 11:00:00,78.87,78.89,78.84,78.89,30699.0,78.87,78.89,78.84,78.89,30699.0
2024-08-20 11:10:00,78.88,78.89,78.71,78.72,21020.0,78.88,78.89,78.71,78.72,21020.0
2024-08-20 11:20:00,78.72,78.8,78.61,78.64,36032.0,78.72,78.8,78.61,78.64,36032.0
2024-08-20 11:30:00,78.65,78.65,78.53,78.59,16968.0,78.65,78.65,78.53,78.59,16968.0
2024-08-20 11:40:00,78.59,78.68,78.59,78.67,18365.0,78.59,78.68,78.59,78.67,18365.0
2024-08-20 11:50:00,78.67,78.96,78.67,78.95,28540.0,78.67,78.96,78.67,78.95,28540.0
2024-08-20 12:00:00,78.95,78.95,78.86,78.87,20128.0,78.95,78.95,78.86,78.87,20128.0
2024-08-20 12:10:00,78.88,78.9,78.73,78.79,13391.0,78.88,78.9,78.73,78.79,13391.0
2024-08-20 12:20:00,78.78,78.84,78.75,78.83,8941.0,78.78,78.84,78.75,78.83,8941.0
2024-08-20 12:30:00,78.83,78.89,78.81,78.89,17326.0,78.83,78.89,78.81,78.89,17326.0
2024-08-20 12:40:00,78.88,78.91,78.8,78.81,15567.0,78.88,78.91,78.8,78.81,15567.0
2024-08-20 12:50:00,78.81,78.81,78.73,78.76,13092.0,78.81,78.81,78.73,78.76,13092.0
2024-08-20 13:00:00,78.75,78.96,78.75,78.91,27675.0,78.75,78.96,78.75,78.91,27675.0
2024-08-20 13:10:00,78.92,78.93,78.85,78.91,20144.0,78.92,78.93,78.85,78.91,20144.0
2024-08-20 13:20:00,78.91,78.91,78.83,78.84,26031.0,78.91,78.91,78.83,78.84,26031.0
2024-08-20 13:30:00,78.83,78.85,78.77,78.81,18248.0,78.83,78.85,78.77,78.81,18248.0
2024-08-20 13:40:00,78.81,78.82,78.73,78.81,21109.0,78.81,78.82,78.73,78.81,21109.0
2024-08-20 13:50:00,78.81,78.83,78.77,78.79,19942.0,78.81,78.83,78.77,78.79,19942.0
2024-08-20 14:00:00,78.79,78.85,78.77,78.77,37603.0,78.79,78.85,78.77,78.77,37603.0
2024-08-20 14:10:00,78.76,78.8,78.73,78.73,24453.0,78.76,78.8,78.73,78.73,24453.0
2024-08-20 14:20:00,78.74,78.82,78.7,78.74,30696.0,78.74,78.82,78.7,78.74,30696.0
2024-08-20 14:30:00,78.74,78.77,78.68,78.73,19301.0,78.74,78.77,78.68,78.73,19301.0
2024-08-20 14:40:00,78.73,78.73,78.62,78.67,23946.0,78.73,78.73,78.62,78.67,23946.0
2024-08-20 14:50:00,78.68,78.68,78.6,78.61,20394.0,78.68,78.68,78.6,78.61,20394.0
2024-08-20 15:00:00,78.61,78.61,78.49,78.5,21418.0,78.61,78.61,78.49,78.5,21418.0
2024-08-20 15:10:00,78.49,78.51,78.36,78.37,29056.0,78.49,78.51,78.36,78.37,29056.0
2024-08-20 15:20:00,78.37,78.44,78.3,78.41,35004.0,78.37,78.44,78.3,78.41,35004.0
2024-08-20 15:30:00,78.41,78.46,78.31,78.32,40485.0,78.41,78.46,78.31,78.32,40485.0
2024-08-20 15:40:00,78.33,78.33,78.14,78.2,94109.0,78.33,78.33,78.14,78.2,94109.0
2024-08-20 15:50:00,78.21,78.26,78.07,78.16,320844.0,78.21,78.26,78.07,78.16,320844.0
2024-08-21 09:30:00,78.46,78.76,78.35,78.45,40467.0,78.46,78.76,78.35,78.45,40467.0
2024-08-21 09:40:00,78.41,78.41,78.28,78.32,27745.0,78.41,78.41,78.28,78.32,27745.0
2024-08-21 09:50:00,78.32,78.41,78.31,78.33,11052.0,78.32,78.41,78.31,78.33,11052.0
2024-08-21 10:00:00,78.32,78.32,78.16,78.27,41034.0,78.32,78.32,78.16,78.27,41034.0
2024-08-21 10:10:00,78.28,78.29,78.12,78.18,25112.0,78.28,78.29,78.12,78.18,25112.0
2024-08-21 10:20:00,78.19,78.36,78.17,78.35,26492.0,78.19,78.36,78.17,78.35,26492.0
2024-08-21 10:30:00,78.36,78.55,78.34,78.55,27806.0,78.36,78.55,78.34,78.55,27806.0
2024-08-21 10:40:00,78.56,78.59,78.4,78.42,27366.0,78.56,78.59,78.4,78.42,27366.0
2024-08-21 10:50:00,78.42,78.43,78.31,78.37,18296.0,78.42,78.43,78.31,78.37,18296.0
2024-08-21 11:00:00,78.36,78.48,78.33,78.48,18282.0,78.36,78.48,78.33,78.48,18282.0
2024-08-21 11:10:00,78.48,78.59,78.48,78.57,18184.0,78.48,78.59,78.48,78.57,18184.0
2024-08-21 11:20:00,78.57,78.59,78.51,78.53,24329.0,78.57,78.59,78.51,78.53,24329.0
2024-08-21 11:30:00,78.54,78.68,78.51,78.68,16584.0,78.54,78.68,78.51,78.68,16584.0
2024-08-21 11:40:00,78.68,78.75,78.62,78.62,39810.0,78.68,78.75,78.62,78.62,39810.0
2024-08-21 11:50:00,78.63,78.63,78.48,78.53,20781.0,78.63,78.63,78.48,78.53,20781.0
2024-08-21 12:00:00,78.51,78.54,78.48,78.53,19808.0,78.51,78.54,78.48,78.53,19808.0
2024-08-21 12:10:00,78.53,78.54,78.41,78.42,19853.0,78.53,78.54,78.41,78.42,19853.0
2024-08-21 12:20:00,78.41,78.51,78.41,78.49,12226.0,78.41,78.51,78.41,78.49,12226.0
2024-08-21 12:30:00,78.49,78.52,78.47,78.47,18750.0,78.49,78.52,78.47,78.47,18750.0
2024-08-21 12:40:00,78.48,78.51,78.47,78.5,13549.0,78.48,78.51,78.47,78.5,13549.0
2024-08-21 12:50:00,78.49,78.5,78.46,78.48,14067.0,78.49,78.5,78.46,78.48,14067.0
2024-08-21 13:00:00,78.49,78.51,78.48,78.48,16850.0,78.49,78.51,78.48,78.48,16850.0
2024-08-21 13:10:00,78.49,78.51,78.44,78.46,22588.0,78.49,78.51,78.44,78.46,22588.0
2024-08-21 13:20:00,78.46,78.5,78.46,78.49,15560.0,78.46,78.5,78.46,78.49,15560.0
2024-08-21 13:30:00,78.48,78.5,78.44,78.44,31069.0,78.48,78.5,78.44,78.44,31069.0
2024-08-21 13:40:00,78.44,78.45,78.34,78.34,22678.0,78.44,78.45,78.34,78.34,22678.0
2024-08-21 13:50:00,78.34,78.36,78.27,78.27,22161.0,78.34,78.36,78.27,78.27,22161.0
2024-08-21 14:00:00,78.27,78.29,78.2,78.26,29357.0,78.27,78.29,78.2,78.26,29357.0
2024-08-21 14:10:00,78.25,78.29,78.24,78.25,41848.0,78.25,78.29,78.24,78.25,41848.0
2024-08-21 14:20:00,78.25,78.44,78.24,78.42,53256.0,78.25,78.44,78.24,78.42,53256.0
2024-08-21 14:30:00,78.43,78.5,78.41,78.44,42913.0,78.43,78.5,78.41,78.44,42913.0
2024-08-21 14:40:00,78.45,78.46,78.39,78.4,28791.0,78.45,78.46,78.39,78.4,28791.0
2024-08-21 14:50:00,78.4,78.41,78.39,78.39,26558.0,78.4,78.41,78.39,78.39,26558.0
2024-08-21 15:00:00,78.39,78.42,78.32,78.34,38671.0,78.39,78.42,78.32,78.34,38671.0
2024-08-21 15:10:00,78.34,78.36,78.21,78.22,26756.0,78.34,78.36,78.21,78.22,26756.0
2024-08-21 15:20:00,78.21,78.34,78.21,78.33,34269.0,78.21,78.34,78.21,78.33,34269.0
2024-08-21 15:30:00,78.34,78.34,78.23,78.24,62313.0,78.34,78.34,78.23,78.24,62313.0
2024-08-21 15:40:00,78.25,78.29,78.19,78.25,106378.0,78.25,78.29,78.19,78.25,106378.0
2024-08-21 15:50:00,78.25,78.57,78.2,78.39,258823.0,78.25,78.57,78.2,78.39,258823.0
2024-08-22 09:30:00,78.7,79.19,78.44,79.02,33349.0,78.7,79.19,78.44,79.02,33349.0
2024-08-22 09:40:00,79.0,79.13,78.67,78.76,31200.0,79.0,79.13,78.67,78.76,31200.0
2024-08-22 09:50:00,78.76,78.79,78.57,78.7,35601.0,78.76,78.79,78.57,78.7,35601.0
2024-08-22 10:00:00,78.69,78.91,78.68,78.71,39651.0,78.69,78.91,78.68,78.71,39651.0
2024-08-22 10:10:00,78.74,78.74,78.62,78.67,25114.0,78.74,78.74,78.62,78.67,25114.0
2024-08-22 10:20:00,78.67,78.81,78.67,78.67,23577.0,78.67,78.81,78.67,78.67,23577.0
2024-08-22 10:30:00,78.67,78.7,78.5,78.56,32706.0,78.67,78.7,78.5,78.56,32706.0
2024-08-22 10:40:00,78.56,78.56,78.39,78.41,26902.0,78.56,78.56,78.39,78.41,26902.0
2024-08-22 10:50:00,78.39,78.51,78.38,78.39,42217.0,78.39,78.51,78.38,78.39,42217.0
2024-08-22 11:00:00,78.4,78.41,78.35,78.36,13051.0,78.4,78.41,78.35,78.36,13051.0
2024-08-22 11:10:00,78.35,78.36,78.11,78.11,25212.0,78.35,78.36,78.11,78.11,25212.0
2024-08-22 11:20:00,78.1,78.13,77.91,77.91,56392.0,78.1,78.13,77.91,77.91,56392.0
2024-08-22 11:30:00,77.91,78.0,77.86,77.97,111244.0,77.91,78.0,77.86,77.97,111244.0
2024-08-22 11:40:00,77.93,78.1,77.89,78.07,19409.0,77.93,78.1,77.89,78.07,19409.0
2024-08-22 11:50:00,78.08,78.12,78.06,78.11,21223.0,78.08,78.12,78.06,78.11,21223.0
2024-08-22 12:00:00,78.1,78.18,78.09,78.09,20531.0,78.1,78.18,78.09,78.09,20531.0
2024-08-22 12:10:00,78.09,78.14,78.05,78.09,20043.0,78.09,78.14,78.05,78.09,20043.0
2024-08-22 12:20:00,78.08,78.1,77.97,78.05,27952.0,78.08,78.1,77.97,78.05,27952.0
2024-08-22 12:30:00,78.05,78.1,78.03,78.08,13023.0,78.05,78.1,78.03,78.08,13023.0
2024-08-22 12:40:00,78.08,78.09,78.0,78.0,18516.0,78.08,78.09,78.0,78.0,18516.0
2024-08-22 12:50:00,77.99,78.0,77.93,77.95,24527.0,77.99,78.0,77.93,77.95,24527.0
2024-08-22 13:00:00,77.95,77.96,77.82,77.88,28838.0,77.95,77.96,77.82,77.88,28838.0
2024-08-22 13:10:00,77.88,77.92,77.86,77.9,19693.0,77.88,77.92,77.86,77.9,19693.0
2024-08-22 13:20:00,77.91,77.94,77.88,77.9,24697.0,77.91,77.94,77.88,77.9,24697.0
2024-08-22 13:30:00,77.89,78.0,77.88,77.94,37695.0,77.89,78.0,77.88,77.94,37695.0
2024-08-22 13:40:00,77.94,78.0,77.93,77.99,18130.0,77.94,78.0,77.93,77.99,18130.0
2024-08-22 13:50:00,78.0,78.09,77.99,78.03,22292.0,78.0,78.09,77.99,78.03,22292.0
2024-08-22 14:00:00,78.04,78.08,78.0,78.06,15607.0,78.04,78.08,78.0,78.06,15607.0
2024-08-22 14:10:00,78.07,78.14,78.04,78.14,22156.0,78.07,78.14,78.04,78.14,22156.0
2024-08-22 14:20:00,78.16,78.18,78.11,78.17,15593.0,78.16,78.18,78.11,78.17,15593.0
2024-08-22 14:30:00,78.17,78.19,78.07,78.07,24440.0,78.17,78.19,78.07,78.07,24440.0
2024-08-22 14:40:00,78.07,78.11,78.03,78.04,19115.0,78.07,78.11,78.03,78.04,19115.0
2024-08-22 14:50:00,78.04,78.08,78.01,78.02,24692.0,78.04,78.08,78.01,78.02,24692.0
2024-08-22 15:00:00,78.03,78.09,78.0,78.06,20877.0,78.03,78.09,78.0,78.06,20877.0
2024-08-22 15:10:00,78.07,78.12,78.07,78.09,49085.0,78.07,78.12,78.07,78.09,49085.0
2024-08-22 15:20:00,78.09,78.17,78.08,78.15,38800.0,78.09,78.17,78.08,78.15,38800.0
2024-08-22 15:30:00,78.15,78.29,78.13,78.29,74654.0,78.15,78.29,78.13,78.29,74654.0
2024-08-22 15:40:00,78.29,78.38,78.23,78.34,112467.0,78.29,78.38,78.23,78.34,112467.0
2024-08-22 15:50:00,78.35,78.37,78.06,78.23,254366.0,78.35,78.37,78.06,78.23,254366.0
2024-08-23 09:30:00,78.23,78.61,78.21,78.43,30329.0,78.23,78.61,78.21,78.43,30329.0
2024-08-23 09:40:00,78.46,78.46,78.28,78.41,23740.0,78.46,78.46,78.28,78.41,23740.0
2024-08-23 09:50:00,78.42,78.52,78.31,78.51,58370.0,78.42,78.52,78.31,78.51,58370.0
2024-08-23 10:00:00,78.53,78.81,78.51,78.8,52072.0,78.53,78.81,78.51,78.8,52072.0
2024-08-23 10:10:00,78.84,78.93,78.78,78.78,26629.0,78.84,78.93,78.78,78.78,26629.0
2024-08-23 10:20:00,78.79,78.87,78.71,78.85,27435.0,78.79,78.87,78.71,78.85,27435.0
2024-08-23 10:30:00,78.83,78.84,78.64,78.67,31866.0,78.83,78.84,78.64,78.67,31866.0
2024-08-23 10:40:00,78.67,78.72,78.59,78.7,23496.0,78.67,78.72,78.59,78.7,23496.0
2024-08-23 10:50:00,78.67,79.07,78.67,79.05,28430.0,78.67,79.07,78.67,79.05,28430.0
2024-08-23 11:00:00,79.04,79.04,78.92,78.96,39404.0,79.04,79.04,78.92,78.96,39404.0
2024-08-23 11:10:00,78.97,79.05,78.95,79.0,30332.0,78.97,79.05,78.95,79.0,30332.0
2024-08-23 11:20:00,79.0,79.02,78.97,78.97,17997.0,79.0,79.02,78.97,78.97,17997.0
2024-08-23 11:30:00,78.99,79.03,78.96,78.99,12370.0,78.99,79.03,78.96,78.99,12370.0
2024-08-23 11:40:00,78.99,79.02,78.92,78.96,15157.0,78.99,79.02,78.92,78.96,15157.0
2024-08-23 11:50:00,78.95,78.97,78.88,78.88,18276.0,78.95,78.97,78.88,78.88,18276.0
2024-08-23 12:00:00,78.89,78.89,78.77,78.85,21530.0,78.89,78.89,78.77,78.85,21530.0
2024-08-23 12:10:00,78.86,78.89,78.85,78.88,16247.0,78.86,78.89,78.85,78.88,16247.0
2024-08-23 12:20:00,78.88,78.88,78.66,78.79,27516.0,78.88,78.88,78.66,78.79,27516.0
2024-08-23 12:30:00,78.79,78.87,78.79,78.86,15208.0,78.79,78.87,78.79,78.86,15208.0
2024-08-23 12:40:00,78.86,78.87,78.7,78.74,29564.0,78.86,78.87,78.7,78.74,29564.0
2024-08-23 12:50:00,78.73,78.84,78.73,78.8,11895.0,78.73,78.84,78.73,78.8,11895.0
2024-08-23 13:00:00,78.79,78.85,78.73,78.85,15182.0,78.79,78.85,78.73,78.85,15182.0
2024-08-23 13:10:00,78.86,78.87,78.62,78.64,22015.0,78.86,78.87,78.62,78.64,22015.0
2024-08-23 13:20:00,78.66,78.75,78.62,78.73,7034.0,78.66,78.75,78.62,78.73,7034.0
2024-08-23 13:30:00,78.68,78.71,78.57,78.62,16175.0,78.68,78.71,78.57,78.62,16175.0
2024-08-23 13:40:00,78.62,78.66,78.56,78.66,3995.0,78.62,78.66,78.56,78.66,3995.0
2024-08-23 13:50:00,78.66,78.7,78.58,78.68,6752.0,78.66,78.7,78.58,78.68,6752.0
2024-08-23 14:00:00,78.67,78.74,78.66,78.66,8250.0,78.67,78.74,78.66,78.66,8250.0
2024-08-23 14:10:00,78.64,78.65,78.59,78.59,9835.0,78.64,78.65,78.59,78.59,9835.0
2024-08-23 14:20:00,78.57,78.62,78.54,78.58,5743.0,78.57,78.62,78.54,78.58,5743.0
2024-08-23 14:30:00,78.56,78.56,78.51,78.54,10772.0,78.56,78.56,78.51,78.54,10772.0
2024-08-23 14:40:00,78.53,78.61,78.53,78.59,9326.0,78.53,78.61,78.53,78.59,9326.0
2024-08-23 14:50:00,78.56,78.61,78.55,78.58,15460.0,78.56,78.61,78.55,78.58,15460.0
2024-08-23 15:00:00,78.57,78.57,78.45,78.45,13714.0,78.57,78.57,78.45,78.45,13714.0
2024-08-23 15:10:00,78.44,78.47,78.33,78.38,56494.0,78.44,78.47,78.33,78.38,56494.0
2024-08-23 15:20:00,78.38,78.42,78.34,78.4,40946.0,78.38,78.42,78.34,78.4,40946.0
2024-08-23 15:30:00,78.39,78.5,78.39,78.45,22009.0,78.39,78.5,78.39,78.45,22009.0
2024-08-23 15:40:00,78.46,78.63,78.42,78.62,72424.0,78.46,78.63,78.42,78.62,72424.0
2024-08-23 15:50:00,78.65,78.76,78.52,78.53,258937.0,78.65,78.76,78.52,78.53,258937.0
2024-08-26 09:30:00,78.86,79.0,78.55,78.66,63946.0,78.86,79.0,78.55,78.66,63946.0
2024-08-26 09:40:00,78.66,78.89,78.59,78.82,46711.0,78.66,78.89,78.59,78.82,46711.0
2024-08-26 09:50:00,78.85,78.95,78.75,78.85,41167.0,78.85,78.95,78.75,78.85,41167.0
2024-08-26 10:00:00,78.86,78.86,78.59,78.64,35032.0,78.86,78.86,78.59,78.64,35032.0
2024-08-26 10:10:00,78.63,78.85,78.62,78.79,17197.0,78.63,78.85,78.62,78.79,17197.0
2024-08-26 10:20:00,78.79,78.95,78.79,78.87,22075.0,78.79,78.95,78.79,78.87,22075.0
2024-08-26 10:30:00,78.91,79.08,78.91,79.02,25554.0,78.91,79.08,78.91,79.02,25554.0
2024-08-26 10:40:00,79.04,79.07,78.8,78.81,23643.0,79.04,79.07,78.8,78.81,23643.0
2024-08-26 10:50:00,78.8,78.91,78.79,78.84,10156.0,78.8,78.91,78.79,78.84,10156.0
2024-08-26 11:00:00,78.8,78.81,78.69,78.69,8637.0,78.8,78.81,78.69,78.69,8637.0
2024-08-26 11:10:00,78.67,78.72,78.64,78.66,9756.0,78.67,78.72,78.64,78.66,9756.0
2024-08-26 11:20:00,78.65,78.66,78.15,78.2,28194.0,78.65,78.66,78.15,78.2,28194.0
2024-08-26 11:30:00,78.19,78.3,78.15,78.16,17269.0,78.19,78.3,78.15,78.16,17269.0
2024-08-26 11:40:00,78.15,78.3,78.14,78.23,16783.0,78.15,78.3,78.14,78.23,16783.0
2024-08-26 11:50:00,78.25,78.29,78.21,78.22,22638.0,78.25,78.29,78.21,78.22,22638.0
2024-08-26 12:00:00,78.22,78.3,78.17,78.25,14117.0,78.22,78.3,78.17,78.25,14117.0
2024-08-26 12:10:00,78.23,78.29,78.19,78.25,10873.0,78.23,78.29,78.19,78.25,10873.0
2024-08-26 12:20:00,78.27,78.32,78.14,78.31,31923.0,78.27,78.32,78.14,78.31,31923.0
2024-08-26 12:30:00,78.32,78.33,78.18,78.23,15873.0,78.32,78.33,78.18,78.23,15873.0
2024-08-26 12:40:00,78.21,78.28,78.15,78.19,10587.0,78.21,78.28,78.15,78.19,10587.0
2024-08-26 12:50:00,78.2,78.3,78.19,78.27,38885.0,78.2,78.3,78.19,78.27,38885.0
2024-08-26 13:00:00,78.26,78.3,78.25,78.25,15497.0,78.26,78.3,78.25,78.25,15497.0
2024-08-26 13:10:00,78.27,78.31,78.23,78.26,39412.0,78.27,78.31,78.23,78.26,39412.0
2024-08-26 13:20:00,78.26,78.32,78.23,78.24,32930.0,78.26,78.32,78.23,78.24,32930.0
2024-08-26 13:30:00,78.25,78.26,78.17,78.17,11329.0,78.25,78.26,78.17,78.17,11329.0
2024-08-26 13:40:00,78.17,78.21,78.14,78.18,16746.0,78.17,78.21,78.14,78.18,16746.0
2024-08-26 13:50:00,78.17,78.2,77.98,77.98,20745.0,78.17,78.2,77.98,77.98,20745.0
2024-08-26 14:00:00,77.99,78.06,77.96,78.0,18248.0,77.99,78.06,77.96,78.0,18248.0
2024-08-26 14:10:00,78.01,78.06,77.92,77.97,21384.0,78.01,78.06,77.92,77.97,21384.0
2024-08-26 14:20:00,77.97,78.07,77.97,77.97,22195.0,77.97,78.07,77.97,77.97,22195.0
2024-08-26 14:30:00,77.98,78.02,77.96,77.97,25412.0,77.98,78.02,77.96,77.97,25412.0
2024-08-26 14:40:00,77.96,78.06,77.94,77.94,19361.0,77.96,78.06,77.94,77.94,19361.0
2024-08-26 14:50:00,77.95,77.97,77.88,77.91,22510.0,77.95,77.97,77.88,77.91,22510.0
2024-08-26 15:00:00,77.92,77.93,77.84,77.91,52143.0,77.92,77.93,77.84,77.91,52143.0
2024-08-26 15:10:00,77.9,77.99,77.89,77.92,25712.0,77.9,77.99,77.89,77.92,25712.0
2024-08-26 15:20:00,77.93,77.97,77.9,77.9,18112.0,77.93,77.97,77.9,77.9,18112.0
2024-08-26 15:30:00,77.91,77.98,77.87,77.97,24172.0,77.91,77.98,77.87,77.97,24172.0
2024-08-26 15:40:00,77.97,78.01,77.94,78.0,35893.0,77.97,78.01,77.94,78.0,35893.0
2024-08-26 15:50:00,78.0,78.02,77.56,77.65,327053.0,78.0,78.02,77.56,77.65,327053.0
2024-08-27 09:30:00,77.95,77.98,77.5,77.74,48965.0,77.95,77.98,77.5,77.74,48965.0
2024-08-27 09:40:00,77.73,77.83,77.56,77.66,11729.0,77.73,77.83,77.56,77.66,11729.0
2024-08-27 09:50:00,77.61,77.7,77.55,77.7,43864.0,77.61,77.7,77.55,77.7,43864.0
2024-08-27 10:00:00,77.67,77.69,77.48,77.51,34815.0,77.67,77.69,77.48,77.51,34815.0
2024-08-27 10:10:00,77.57,77.57,77.33,77.39,48347.0,77.57,77.57,77.33,77.39,48347.0
2024-08-27 10:20:00,77.39,77.52,77.37,77.48,68219.0,77.39,77.52,77.37,77.48,68219.0
2024-08-27 10:30:00,77.5,77.57,77.34,77.53,181937.0,77.5,77.57,77.34,77.53,181937.0
2024-08-27 10:40:00,77.53,77.58,77.36,77.53,91710.0,77.53,77.58,77.36,77.53,91710.0
2024-08-27 10:50:00,77.51,77.51,77.31,77.4,26483.0,77.51,77.51,77.31,77.4,26483.0
2024-08-27 11:00:00,77.4,77.46,77.34,77.45,21296.0,77.4,77.46,77.34,77.45,21296.0
2024-08-27 11:10:00,77.45,77.59,77.4,77.44,19874.0,77.45,77.59,77.4,77.44,19874.0
2024-08-27 11:20:00,77.45,78.23,77.41,77.89,149404.0,77.45,78.23,77.41,77.89,149404.0
2024-08-27 11:30:00,77.92,77.93,77.61,77.67,41427.0,77.92,77.93,77.61,77.67,41427.0
2024-08-27 11:40:00,77.66,77.75,77.59,77.69,18467.0,77.66,77.75,77.59,77.69,18467.0
2024-08-27 11:50:00,77.7,77.79,77.63,77.75,18430.0,77.7,77.79,77.63,77.75,18430.0
2024-08-27 12:00:00,77.73,77.76,77.61,77.7,28147.0,77.73,77.76,77.61,77.7,28147.0
2024-08-27 12:10:00,77.71,77.95,77.71,77.86,14512.0,77.71,77.95,77.71,77.86,14512.0
2024-08-27 12:20:00,77.85,77.86,77.76,77.76,12398.0,77.85,77.86,77.76,77.76,12398.0
2024-08-27 12:30:00,77.75,77.85,77.72,77.8,12209.0,77.75,77.85,77.72,77.8,12209.0
2024-08-27 12:40:00,77.8,77.93,77.8,77.9,9736.0,77.8,77.93,77.8,77.9,9736.0
2024-08-27 12:50:00,77.9,77.95,77.86,77.92,9197.0,77.9,77.95,77.86,77.92,9197.0
2024-08-27 13:00:00,77.92,78.08,77.92,78.02,11141.0,77.92,78.08,77.92,78.02,11141.0
2024-08-27 13:10:00,78.04,78.09,78.03,78.04,9227.0,78.04,78.09,78.03,78.04,9227.0
2024-08-27 13:20:00,78.04,78.07,77.99,78.04,15040.0,78.04,78.07,77.99,78.04,15040.0
2024-08-27 13:30:00,78.05,78.09,78.03,78.04,10489.0,78.05,78.09,78.03,78.04,10489.0
2024-08-27 13:40:00,78.02,78.07,77.96,77.97,11086.0,78.02,78.07,77.96,77.97,11086.0
2024-08-27 13:50:00,77.97,78.01,77.95,77.99,9597.0,77.97,78.01,77.95,77.99,9597.0
2024-08-27 14:00:00,77.98,78.06,77.97,78.05,11356.0,77.98,78.06,77.97,78.05,11356.0
2024-08-27 14:10:00,78.05,78.1,78.03,78.1,12808.0,78.05,78.1,78.03,78.1,12808.0
2024-08-27 14:20:00,78.09,78.09,78.04,78.06,12523.0,78.09,78.09,78.04,78.06,12523.0
2024-08-27 14:30:00,78.06,78.08,77.98,78.0,23301.0,78.06,78.08,77.98,78.0,23301.0
2024-08-27 14:40:00,77.99,77.99,77.93,77.95,17711.0,77.99,77.99,77.93,77.95,17711.0
2024-08-27 14:50:00,77.95,78.02,77.93,77.93,14764.0,77.95,78.02,77.93,77.93,14764.0
2024-08-27 15:00:00,77.92,77.99,77.9,77.95,77644.0,77.92,77.99,77.9,77.95,77644.0
2024-08-27 15:10:00,77.95,77.96,77.86,77.92,16226.0,77.95,77.96,77.86,77.92,16226.0
2024-08-27 15:20:00,77.92,77.96,77.88,77.93,18681.0,77.92,77.96,77.88,77.93,18681.0
2024-08-27 15:30:00,77.94,78.0,77.93,77.98,19343.0,77.94,78.0,77.93,77.98,19343.0
2024-08-27 15:40:00,77.99,78.06,77.94,78.05,44639.0,77.99,78.06,77.94,78.05,44639.0
2024-08-27 15:50:00,78.05,78.12,77.89,77.99,235393.0,78.05,78.12,77.89,77.99,235393.0
2024-08-28 09:30:00,78.1,78.1,77.61,77.83,21506.0,78.1,78.1,77.61,77.83,21506.0
2024-08-28 09:40:00,77.82,77.82,77.5,77.64,24822.0,77.82,77.82,77.5,77.64,24822.0
2024-08-28 09:50:00,77.63,77.95,77.62,77.9,16837.0,77.63,77.95,77.62,77.9,16837.0
2024-08-28 10:00:00,77.94,78.29,77.84,78.17,28955.0,77.94,78.29,77.84,78.17,28955.0
2024-08-28 10:10:00,78.1,78.2,77.97,77.97,13111.0,78.1,78.2,77.97,77.97,13111.0
2024-08-28 10:20:00,77.97,78.11,77.92,78.05,18311.0,77.97,78.11,77.92,78.05,18311.0
2024-08-28 10:30:00,78.06,78.09,77.97,78.04,11152.0,78.06,78.09,77.97,78.04,11152.0
2024-08-28 10:40:00,78.05,78.15,78.0,78.15,20648.0,78.05,78.15,78.0,78.15,20648.0
2024-08-28 10:50:00,78.15,78.25,78.08,78.24,11468.0,78.15,78.25,78.08,78.24,11468.0
2024-08-28 11:00:00,78.24,78.33,78.15,78.3,11746.0,78.24,78.33,78.15,78.3,11746.0
2024-08-28 11:10:00,78.28,78.45,78.28,78.36,12965.0,78.28,78.45,78.28,78.36,12965.0
2024-08-28 11:20:00,78.39,78.42,78.2,78.23,13644.0,78.39,78.42,78.2,78.23,13644.0
2024-08-28 11:30:00,78.21,78.21,78.02,78.06,9968.0,78.21,78.21,78.02,78.06,9968.0
2024-08-28 11:40:00,78.04,78.04,77.86,77.88,9704.0,78.04,78.04,77.86,77.88,9704.0
2024-08-28 11:50:00,77.87,77.91,77.84,77.9,11124.0,77.87,77.91,77.84,77.9,11124.0
2024-08-28 12:00:00,77.89,77.95,77.73,77.78,9385.0,77.89,77.95,77.73,77.78,9385.0
2024-08-28 12:10:00,77.75,77.82,77.68,77.72,7717.0,77.75,77.82,77.68,77.72,7717.0
2024-08-28 12:20:00,77.73,77.79,77.7,77.76,9290.0,77.73,77.79,77.7,77.76,9290.0
2024-08-28 12:30:00,77.78,77.78,77.68,77.68,13533.0,77.78,77.78,77.68,77.68,13533.0
2024-08-28 12:40:00,77.69,77.78,77.66,77.73,9013.0,77.69,77.78,77.66,77.73,9013.0
2024-08-28 12:50:00,77.73,77.81,77.73,77.76,11142.0,77.73,77.81,77.73,77.76,11142.0
2024-08-28 13:00:00,77.76,77.91,77.4,77.74,763727.0,77.76,77.91,77.4,77.74,763727.0
2024-08-28 13:10:00,77.74,78.02,77.74,78.02,13395.0,77.74,78.02,77.74,78.02,13395.0
2024-08-28 13:20:00,78.02,78.12,77.4,77.76,177054.0,78.02,78.12,77.4,77.76,177054.0
2024-08-28 13:30:00,77.77,77.83,77.4,77.8,197437.0,77.77,77.83,77.4,77.8,197437.0
2024-08-28 13:40:00,77.77,77.81,77.72,77.74,14224.0,77.77,77.81,77.72,77.74,14224.0
2024-08-28 13:50:00,77.76,77.77,77.65,77.66,16078.0,77.76,77.77,77.65,77.66,16078.0
2024-08-28 14:00:00,77.64,77.64,77.51,77.57,17598.0,77.64,77.64,77.51,77.57,17598.0
2024-08-28 14:10:00,77.58,77.6,77.53,77.57,11652.0,77.58,77.6,77.53,77.57,11652.0
2024-08-28 14:20:00,77.57,77.6,77.52,77.53,13644.0,77.57,77.6,77.52,77.53,13644.0
2024-08-28 14:30:00,77.53,77.59,77.47,77.59,19459.0,77.53,77.59,77.47,77.59,19459.0
2024-08-28 14:40:00,77.57,77.72,77.57,77.69,10600.0,77.57,77.72,77.57,77.69,10600.0
2024-08-28 14:50:00,77.73,77.98,77.72,77.98,13816.0,77.73,77.98,77.72,77.98,13816.0
2024-08-28 15:00:00,77.96,78.03,77.8,77.83,38661.0,77.96,78.03,77.8,77.83,38661.0
2024-08-28 15:10:00,77.81,77.92,77.77,77.92,23416.0,77.81,77.92,77.77,77.92,23416.0
2024-08-28 15:20:00,77.94,77.97,77.86,77.97,40354.0,77.94,77.97,77.86,77.97,40354.0
2024-08-28 15:30:00,77.99,78.07,77.96,78.06,22972.0,77.99,78.07,77.96,78.06,22972.0
2024-08-28 15:40:00,78.06,78.17,77.99,78.06,51585.0,78.06,78.17,77.99,78.06,51585.0
2024-08-28 15:50:00,78.11,78.21,78.05,78.17,194930.0,78.11,78.21,78.05,78.17,194930.0
2024-08-29 09:30:00,78.62,78.62,77.59,77.74,26513.0,78.62,78.62,77.59,77.74,26513.0
2024-08-29 09:40:00,77.74,77.95,77.67,77.78,13890.0,77.74,77.95,77.67,77.78,13890.0
2024-08-29 09:50:00,77.78,77.79,77.51,77.51,83191.0,77.78,77.79,77.51,77.51,83191.0
2024-08-29 10:00:00,77.53,77.88,77.51,77.72,25077.0,77.53,77.88,77.51,77.72,25077.0
2024-08-29 10:10:00,77.77,77.82,77.68,77.74,19328.0,77.77,77.82,77.68,77.74,19328.0
2024-08-29 10:20:00,77.74,77.88,77.74,77.86,29441.0,77.74,77.88,77.74,77.86,29441.0
2024-08-29 10:30:00,77.85,77.95,77.71,77.75,35051.0,77.85,77.95,77.71,77.75,35051.0
2024-08-29 10:40:00,77.76,77.8,77.67,77.68,18801.0,77.76,77.8,77.67,77.68,18801.0
2024-08-29 10:50:00,77.68,77.77,77.64,77.71,21796.0,77.68,77.77,77.64,77.71,21796.0
2024-08-29 11:00:00,77.71,77.91,77.71,77.85,15415.0,77.71,77.91,77.71,77.85,15415.0
2024-08-29 11:10:00,77.83,77.96,77.8,77.84,17595.0,77.83,77.96,77.8,77.84,17595.0
2024-08-29 11:20:00,77.81,77.88,77.75,77.76,14157.0,77.81,77.88,77.75,77.76,14157.0
2024-08-29 11:30:00,77.76,77.86,77.62,77.62,26392.0,77.76,77.86,77.62,77.62,26392.0
2024-08-29 11:40:00,77.61,77.62,77.37,77.56,51311.0,77.61,77.62,77.37,77.56,51311.0
2024-08-29 11:50:00,77.61,77.66,77.38,77.45,20674.0,77.61,77.66,77.38,77.45,20674.0
2024-08-29 12:00:00,77.45,77.55,77.35,77.54,37307.0,77.45,77.55,77.35,77.54,37307.0
2024-08-29 12:10:00,77.54,77.58,77.42,77.47,29965.0,77.54,77.58,77.42,77.47,29965.0
2024-08-29 12:20:00,77.48,77.6,77.46,77.59,76184.0,77.48,77.6,77.46,77.59,76184.0
2024-08-29 12:30:00,77.59,77.8,77.59,77.68,18020.0,77.59,77.8,77.59,77.68,18020.0
2024-08-29 12:40:00,77.68,77.79,77.67,77.79,16630.0,77.68,77.79,77.67,77.79,16630.0
2024-08-29 12:50:00,77.79,77.89,77.75,77.89,17397.0,77.79,77.89,77.75,77.89,17397.0
2024-08-29 13:00:00,77.89,77.89,77.72,77.73,15983.0,77.89,77.89,77.72,77.73,15983.0
2024-08-29 13:10:00,77.73,77.8,77.71,77.78,24657.0,77.73,77.8,77.71,77.78,24657.0
2024-08-29 13:20:00,77.78,77.85,77.71,77.84,20620.0,77.78,77.85,77.71,77.84,20620.0
2024-08-29 13:30:00,77.84,78.05,77.84,78.02,25329.0,77.84,78.05,77.84,78.02,25329.0
2024-08-29 13:40:00,78.02,78.06,77.95,78.03,20077.0,78.02,78.06,77.95,78.03,20077.0
2024-08-29 13:50:00,78.03,78.15,78.03,78.14,18950.0,78.03,78.15,78.03,78.14,18950.0
2024-08-29 14:00:00,78.13,78.31,78.12,78.19,20851.0,78.13,78.31,78.12,78.19,20851.0
2024-08-29 14:10:00,78.19,78.22,78.17,78.21,15132.0,78.19,78.22,78.17,78.21,15132.0
2024-08-29 14:20:00,78.21,78.24,78.09,78.12,21358.0,78.21,78.24,78.09,78.12,21358.0
2024-08-29 14:30:00,78.12,78.2,78.05,78.06,20012.0,78.12,78.2,78.05,78.06,20012.0
2024-08-29 14:40:00,78.06,78.22,78.06,78.15,27017.0,78.06,78.22,78.06,78.15,27017.0
2024-08-29 14:50:00,78.15,78.25,78.1,78.21,25147.0,78.15,78.25,78.1,78.21,25147.0
2024-08-29 15:00:00,78.21,78.21,78.12,78.17,25369.0,78.21,78.21,78.12,78.17,25369.0
2024-08-29 15:10:00,78.16,78.49,78.16,78.41,35290.0,78.16,78.49,78.16,78.41,35290.0
2024-08-29 15:20:00,78.41,78.47,78.38,78.43,35020.0,78.41,78.47,78.38,78.43,35020.0
2024-08-29 15:30:00,78.43,78.48,78.36,78.38,49537.0,78.43,78.48,78.36,78.38,49537.0
2024-08-29 15:40:00,78.38,78.42,78.27,78.39,73896.0,78.38,78.42,78.27,78.39,73896.0
2024-08-29 15:50:00,78.39,78.44,78.26,78.29,278292.0,78.39,78.44,78.26,78.29,278292.0
2024-08-30 09:30:00,78.44,79.0,77.91,78.6,37210.0,78.44,79.0,77.91,78.6,37210.0
2024-08-30 09:40:00,78.62,78.63,78.33,78.39,11590.0,78.62,78.63,78.33,78.39,11590.0
2024-08-30 09:50:00,78.35,78.48,78.33,78.39,23342.0,78.35,78.48,78.33,78.39,23342.0
2024-08-30 10:00:00,78.48,78.84,78.48,78.79,26079.0,78.48,78.84,78.48,78.79,26079.0
2024-08-30 10:10:00,78.78,78.88,78.67,78.67,11846.0,78.78,78.88,78.67,78.67,11846.0
2024-08-30 10:20:00,78.66,78.78,78.62,78.78,10884.0,78.66,78.78,78.62,78.78,10884.0
2024-08-30 10:30:00,78.74,78.83,78.69,78.73,16918.0,78.74,78.83,78.69,78.73,16918.0
2024-08-30 10:40:00,78.7,78.78,78.58,78.64,12735.0,78.7,78.78,78.58,78.64,12735.0
2024-08-30 10:50:00,78.66,78.79,78.64,78.77,20780.0,78.66,78.79,78.64,78.77,20780.0
2024-08-30 11:00:00,78.78,78.79,78.71,78.71,9773.0,78.78,78.79,78.71,78.71,9773.0
2024-08-30 11:10:00,78.69,78.74,78.64,78.69,10344.0,78.69,78.74,78.64,78.69,10344.0
2024-08-30 11:20:00,78.68,78.71,78.61,78.63,12926.0,78.68,78.71,78.61,78.63,12926.0
2024-08-30 11:30:00,78.63,78.66,78.45,78.47,21657.0,78.63,78.66,78.45,78.47,21657.0
2024-08-30 11:40:00,78.5,78.58,78.49,78.57,7284.0,78.5,78.58,78.49,78.57,7284.0
2024-08-30 11:50:00,78.55,78.62,78.52,78.52,9829.0,78.55,78.62,78.52,78.52,9829.0
2024-08-30 12:00:00,78.52,78.52,78.44,78.45,5467.0,78.52,78.52,78.44,78.45,5467.0
2024-08-30 12:10:00,78.46,78.53,78.44,78.49,16152.0,78.46,78.53,78.44,78.49,16152.0
2024-08-30 12:20:00,78.48,78.52,78.44,78.45,10974.0,78.48,78.52,78.44,78.45,10974.0
2024-08-30 12:30:00,78.45,78.51,78.42,78.51,8741.0,78.45,78.51,78.42,78.51,8741.0
2024-08-30 12:40:00,78.51,78.59,78.46,78.59,12787.0,78.51,78.59,78.46,78.59,12787.0
2024-08-30 12:50:00,78.57,78.57,78.52,78.54,8930.0,78.57,78.57,78.52,78.54,8930.0
2024-08-30 13:00:00,78.54,78.6,78.49,78.49,7713.0,78.54,78.6,78.49,78.49,7713.0
2024-08-30 13:10:00,78.49,78.52,78.43,78.44,11129.0,78.49,78.52,78.43,78.44,11129.0
2024-08-30 13:20:00,78.43,78.45,78.31,78.31,10527.0,78.43,78.45,78.31,78.31,10527.0
2024-08-30 13:30:00,78.31,78.38,78.31,78.36,10974.0,78.31,78.38,78.31,78.36,10974.0
2024-08-30 13:40:00,78.37,78.38,78.25,78.29,10754.0,78.37,78.38,78.25,78.29,10754.0
2024-08-30 13:50:00,78.27,78.39,78.25,78.39,9269.0,78.27,78.39,78.25,78.39,9269.0
2024-08-30 14:00:00,78.37,78.5,78.37,78.46,13328.0,78.37,78.5,78.37,78.46,13328.0
2024-08-30 14:10:00,78.46,78.53,78.39,78.49,39795.0,78.46,78.53,78.39,78.49,39795.0
2024-08-30 14:20:00,78.48,78.49,78.4,78.42,12183.0,78.48,78.49,78.4,78.42,12183.0
2024-08-30 14:30:00,78.41,78.48,78.39,78.48,21909.0,78.41,78.48,78.39,78.48,21909.0
2024-08-30 14:40:00,78.48,78.53,78.47,78.51,8046.0,78.48,78.53,78.47,78.51,8046.0
2024-08-30 14:50:00,78.53,78.55,78.43,78.47,12863.0,78.53,78.55,78.43,78.47,12863.0
2024-08-30 15:00:00,78.47,78.5,78.43,78.46,15191.0,78.47,78.5,78.43,78.46,15191.0
2024-08-30 15:10:00,78.46,78.5,78.44,78.45,21002.0,78.46,78.5,78.44,78.45,21002.0
2024-08-30 15:20:00,78.45,78.58,78.43,78.56,23420.0,78.45,78.58,78.43,78.56,23420.0
2024-08-30 15:30:00,78.56,78.72,78.56,78.67,31068.0,78.56,78.72,78.56,78.67,31068.0
2024-08-30 15:40:00,78.66,78.74,78.6,78.66,58734.0,78.66,78.74,78.6,78.66,58734.0
2024-08-30 15:50:00,78.65,78.92,78.58,78.79,405221.0,78.65,78.92,78.58,78.79,405221.0
2024-09-03 09:30:00,78.83,79.36,78.73,79.05,116141.0,78.83,79.36,78.73,79.05,116141.0
2024-09-03 09:40:00,79.06,79.61,79.06,79.34,62580.0,79.06,79.61,79.06,79.34,62580.0
2024-09-03 09:50:00,79.31,79.72,79.27,79.7,31037.0,79.31,79.72,79.27,79.7,31037.0
2024-09-03 10:00:00,79.67,79.71,79.41,79.54,44796.0,79.67,79.71,79.41,79.54,44796.0
2024-09-03 10:10:00,79.56,79.95,79.56,79.91,49628.0,79.56,79.95,79.56,79.91,49628.0
2024-09-03 10:20:00,79.9,80.04,79.79,80.04,145117.0,79.9,80.04,79.79,80.04,145117.0
2024-09-03 10:30:00,80.01,80.21,79.94,80.17,19025.0,80.01,80.21,79.94,80.17,19025.0
2024-09-03 10:40:00,80.17,80.51,80.16,80.44,19613.0,80.17,80.51,80.16,80.44,19613.0
2024-09-03 10:50:00,80.44,80.51,80.34,80.48,73161.0,80.44,80.51,80.34,80.48,73161.0
2024-09-03 11:00:00,80.48,80.58,80.41,80.43,45981.0,80.48,80.58,80.41,80.43,45981.0
2024-09-03 11:10:00,80.42,80.42,80.17,80.19,23057.0,80.42,80.42,80.17,80.19,23057.0
2024-09-03 11:20:00,80.19,80.43,80.18,80.4,25853.0,80.19,80.43,80.18,80.4,25853.0
2024-09-03 11:30:00,80.42,80.48,80.36,80.38,25600.0,80.42,80.48,80.36,80.38,25600.0
2024-09-03 11:40:00,80.38,80.59,80.37,80.52,22524.0,80.38,80.59,80.37,80.52,22524.0
2024-09-03 11:50:00,80.52,80.52,80.37,80.42,21134.0,80.52,80.52,80.37,80.42,21134.0
2024-09-03 12:00:00,80.42,80.43,80.31,80.34,23837.0,80.42,80.43,80.31,80.34,23837.0
2024-09-03 12:10:00,80.33,80.39,80.25,80.28,15891.0,80.33,80.39,80.25,80.28,15891.0
2024-09-03 12:20:00,80.28,80.43,80.23,80.3,13229.0,80.28,80.43,80.23,80.3,13229.0
2024-09-03 12:30:00,80.33,80.39,80.28,80.34,11656.0,80.33,80.39,80.28,80.34,11656.0
2024-09-03 12:40:00,80.34,80.34,80.11,80.11,13883.0,80.34,80.34,80.11,80.11,13883.0
2024-09-03 12:50:00,80.12,80.16,80.08,80.16,10709.0,80.12,80.16,80.08,80.16,10709.0
2024-09-03 13:00:00,80.16,80.24,80.13,80.24,7125.0,80.16,80.24,80.13,80.24,7125.0
2024-09-03 13:10:00,80.25,80.27,80.1,80.17,22289.0,80.25,80.27,80.1,80.17,22289.0
2024-09-03 13:20:00,80.17,80.27,80.17,80.26,9824.0,80.17,80.27,80.17,80.26,9824.0
2024-09-03 13:30:00,80.25,80.28,80.15,80.26,12929.0,80.25,80.28,80.15,80.26,12929.0
2024-09-03 13:40:00,80.25,80.32,80.19,80.28,12199.0,80.25,80.32,80.19,80.28,12199.0
2024-09-03 13:50:00,80.28,80.32,80.22,80.3,12974.0,80.28,80.32,80.22,80.3,12974.0
2024-09-03 14:00:00,80.3,80.3,80.19,80.25,20344.0,80.3,80.3,80.19,80.25,20344.0
2024-09-03 14:10:00,80.25,80.32,80.21,80.31,13397.0,80.25,80.32,80.21,80.31,13397.0
2024-09-03 14:20:00,80.32,80.37,80.16,80.18,52622.0,80.32,80.37,80.16,80.18,52622.0
2024-09-03 14:30:00,80.19,80.21,80.04,80.2,34071.0,80.19,80.21,80.04,80.2,34071.0
2024-09-03 14:40:00,80.21,80.28,80.21,80.24,17650.0,80.21,80.28,80.21,80.24,17650.0
2024-09-03 14:50:00,80.25,80.25,80.15,80.17,22476.0,80.25,80.25,80.15,80.17,22476.0
2024-09-03 15:00:00,80.16,80.16,80.08,80.16,22912.0,80.16,80.16,80.08,80.16,22912.0
2024-09-03 15:10:00,80.17,80.31,80.14,80.25,22657.0,80.17,80.31,80.14,80.25,22657.0
2024-09-03 15:20:00,80.25,80.41,80.25,80.32,89744.0,80.25,80.41,80.25,80.32,89744.0
2024-09-03 15:30:00,80.33,80.44,80.17,80.19,40636.0,80.33,80.44,80.17,80.19,40636.0
2024-09-03 15:40:00,80.19,80.31,80.09,80.31,76463.0,80.19,80.31,80.09,80.31,76463.0
2024-09-03 15:50:00,80.3,80.3,80.02,80.22,311510.0,80.3,80.3,80.02,80.22,311510.0
2024-09-04 09:30:00,74.11,75.49,72.8,74.1,574018.0,74.11,75.49,72.8,74.1,574018.0
2024-09-04 09:40:00,74.14,74.46,73.9,74.14,227260.0,74.14,74.46,73.9,74.14,227260.0
2024-09-04 09:50:00,74.14,75.27,74.09,75.02,171357.0,74.14,75.27,74.09,75.02,171357.0
2024-09-04 10:00:00,75.02,75.43,74.85,75.28,128403.0,75.02,75.43,74.85,75.28,128403.0
2024-09-04 10:10:00,75.31,75.34,74.95,75.14,194864.0,75.31,75.34,74.95,75.14,194864.0
2024-09-04 10:20:00,75.16,75.48,74.72,74.88,132449.0,75.16,75.48,74.72,74.88,132449.0
2024-09-04 10:30:00,74.89,74.9,74.38,74.38,75947.0,74.89,74.9,74.38,74.38,75947.0
2024-09-04 10:40:00,74.38,74.53,74.19,74.53,89751.0,74.38,74.53,74.19,74.53,89751.0
2024-09-04 10:50:00,74.54,74.64,74.38,74.39,55328.0,74.54,74.64,74.38,74.39,55328.0
2024-09-04 11:00:00,74.4,74.53,74.28,74.44,70856.0,74.4,74.53,74.28,74.44,70856.0
2024-09-04 11:10:00,74.42,74.42,74.26,74.26,54511.0,74.42,74.42,74.26,74.26,54511.0
2024-09-04 11:20:00,74.26,74.27,73.85,73.85,190007.0,74.26,74.27,73.85,73.85,190007.0
2024-09-04 11:30:00,73.88,74.12,73.87,74.07,61994.0,73.88,74.12,73.87,74.07,61994.0
2024-09-04 11:40:00,74.05,74.07,73.52,73.52,56792.0,74.05,74.07,73.52,73.52,56792.0
2024-09-04 11:50:00,73.52,73.84,73.49,73.5,47246.0,73.52,73.84,73.49,73.5,47246.0
2024-09-04 12:00:00,73.5,73.68,73.45,73.56,33948.0,73.5,73.68,73.45,73.56,33948.0
2024-09-04 12:10:00,73.57,73.67,73.33,73.33,32278.0,73.57,73.67,73.33,73.33,32278.0
2024-09-04 12:20:00,73.32,73.46,73.32,73.36,36219.0,73.32,73.46,73.32,73.36,36219.0
2024-09-04 12:30:00,73.36,73.53,73.36,73.51,34810.0,73.36,73.53,73.36,73.51,34810.0
2024-09-04 12:40:00,73.51,73.55,73.38,73.46,35326.0,73.51,73.55,73.38,73.46,35326.0
2024-09-04 12:50:00,73.47,73.47,73.06,73.11,95055.0,73.47,73.47,73.06,73.11,95055.0
2024-09-04 13:00:00,73.1,73.54,73.1,73.47,79809.0,73.1,73.54,73.1,73.47,79809.0
2024-09-04 13:10:00,73.47,73.62,73.4,73.6,58224.0,73.47,73.62,73.4,73.6,58224.0
2024-09-04 13:20:00,73.59,73.69,73.53,73.61,93976.0,73.59,73.69,73.53,73.61,93976.0
2024-09-04 13:30:00,73.61,73.66,73.4,73.46,97958.0,73.61,73.66,73.4,73.46,97958.0
2024-09-04 13:40:00,73.45,73.7,73.44,73.63,40844.0,73.45,73.7,73.44,73.63,40844.0
2024-09-04 13:50:00,73.62,73.63,73.46,73.52,61796.0,73.62,73.63,73.46,73.52,61796.0
2024-09-04 14:00:00,73.52,73.84,73.47,73.8,70346.0,73.52,73.84,73.47,73.8,70346.0
2024-09-04 14:10:00,73.83,73.95,73.65,73.95,64260.0,73.83,73.95,73.65,73.95,64260.0
2024-09-04 14:20:00,73.97,74.0,73.76,73.83,58311.0,73.97,74.0,73.76,73.83,58311.0
2024-09-04 14:30:00,73.83,74.02,73.81,73.91,57415.0,73.83,74.02,73.81,73.91,57415.0
2024-09-04 14:40:00,73.92,74.04,73.84,73.9,43510.0,73.92,74.04,73.84,73.9,43510.0
2024-09-04 14:50:00,73.89,73.93,73.6,73.68,88625.0,73.89,73.93,73.6,73.68,88625.0
2024-09-04 15:00:00,73.68,73.86,73.64,73.85,56343.0,73.68,73.86,73.64,73.85,56343.0
2024-09-04 15:10:00,73.85,73.87,73.68,73.7,42241.0,73.85,73.87,73.68,73.7,42241.0
2024-09-04 15:20:00,73.7,73.79,73.66,73.7,64120.0,73.7,73.79,73.66,73.7,64120.0
2024-09-04 15:30:00,73.71,73.71,73.34,73.55,69587.0,73.71,73.71,73.34,73.55,69587.0
2024-09-04 15:40:00,73.55,73.56,73.38,73.48,128415.0,73.55,73.56,73.38,73.48,128415.0
2024-09-04 15:50:00,73.51,73.51,73.24,73.25,330109.0,73.51,73.51,73.24,73.25,330109.0
2024-09-05 09:30:00,73.26,73.59,71.83,72.08,179747.0,73.26,73.59,71.83,72.08,179747.0
2024-09-05 09:40:00,72.17,72.18,71.16,71.7,198059.0,72.17,72.18,71.16,71.7,198059.0
2024-09-05 09:50:00,71.73,72.2,71.61,71.71,184153.0,71.73,72.2,71.61,71.71,184153.0
2024-09-05 10:00:00,71.69,71.86,71.54,71.7,150616.0,71.69,71.86,71.54,71.7,150616.0
2024-09-05 10:10:00,71.7,71.78,71.39,71.5,142946.0,71.7,71.78,71.39,71.5,142946.0
2024-09-05 10:20:00,71.5,71.54,71.34,71.47,80184.0,71.5,71.54,71.34,71.47,80184.0
2024-09-05 10:30:00,71.48,71.53,70.84,70.95,488335.0,71.48,71.53,70.84,70.95,488335.0
2024-09-05 10:40:00,70.95,71.31,70.94,71.24,100178.0,70.95,71.31,70.94,71.24,100178.0
2024-09-05 10:50:00,71.22,71.38,71.08,71.12,98333.0,71.22,71.38,71.08,71.12,98333.0
2024-09-05 11:00:00,71.12,71.59,71.12,71.56,113756.0,71.12,71.59,71.12,71.56,113756.0
2024-09-05 11:10:00,71.56,71.58,71.43,71.58,90451.0,71.56,71.58,71.43,71.58,90451.0
2024-09-05 11:20:00,71.58,72.02,71.58,71.66,81944.0,71.58,72.02,71.58,71.66,81944.0
2024-09-05 11:30:00,71.66,71.89,71.61,71.75,86468.0,71.66,71.89,71.61,71.75,86468.0
2024-09-05 11:40:00,71.77,71.83,71.66,71.71,68780.0,71.77,71.83,71.66,71.71,68780.0
2024-09-05 11:50:00,71.7,71.99,71.67,71.85,81296.0,71.7,71.99,71.67,71.85,81296.0
2024-09-05 12:00:00,71.82,71.91,71.79,71.88,51748.0,71.82,71.91,71.79,71.88,51748.0
2024-09-05 12:10:00,71.87,71.93,71.78,71.9,42973.0,71.87,71.93,71.78,71.9,42973.0
2024-09-05 12:20:00,71.9,72.11,71.85,72.09,50719.0,71.9,72.11,71.85,72.09,50719.0
2024-09-05 12:30:00,72.09,72.2,71.96,72.2,57159.0,72.09,72.2,71.96,72.2,57159.0
2024-09-05 12:40:00,72.19,72.3,72.13,72.18,58363.0,72.19,72.3,72.13,72.18,58363.0
2024-09-05 12:50:00,72.19,72.31,72.18,72.28,60255.0,72.19,72.31,72.18,72.28,60255.0
2024-09-05 13:00:00,72.28,72.41,72.25,72.37,44260.0,72.28,72.41,72.25,72.37,44260.0
2024-09-05 13:10:00,72.37,72.4,72.29,72.35,38166.0,72.37,72.4,72.29,72.35,38166.0
2024-09-05 13:20:00,72.34,72.55,72.31,72.46,68693.0,72.34,72.55,72.31,72.46,68693.0
2024-09-05 13:30:00,72.45,72.56,72.41,72.53,53613.0,72.45,72.56,72.41,72.53,53613.0
2024-09-05 13:40:00,72.52,72.61,72.52,72.55,48298.0,72.52,72.61,72.52,72.55,48298.0
2024-09-05 13:50:00,72.56,72.71,72.52,72.69,42544.0,72.56,72.71,72.52,72.69,42544.0
2024-09-05 14:00:00,72.68,72.72,72.64,72.65,60818.0,72.68,72.72,72.64,72.65,60818.0
2024-09-05 14:10:00,72.65,72.67,72.56,72.58,51011.0,72.65,72.67,72.56,72.58,51011.0
2024-09-05 14:20:00,72.59,72.59,72.46,72.57,70697.0,72.59,72.59,72.46,72.57,70697.0
2024-09-05 14:30:00,72.58,72.63,72.54,72.56,57139.0,72.58,72.63,72.54,72.56,57139.0
2024-09-05 14:40:00,72.56,72.61,72.52,72.57,58623.0,72.56,72.61,72.52,72.57,58623.0
2024-09-05 14:50:00,72.58,72.58,72.32,72.37,241556.0,72.58,72.58,72.32,72.37,241556.0
2024-09-05 15:00:00,72.37,72.86,72.35,72.8,125193.0,72.37,72.86,72.35,72.8,125193.0
2024-09-05 15:10:00,72.81,72.81,72.68,72.7,66293.0,72.81,72.81,72.68,72.7,66293.0
2024-09-05 15:20:00,72.71,72.72,72.29,72.38,105106.0,72.71,72.72,72.29,72.38,105106.0
2024-09-05 15:30:00,72.38,72.59,72.29,72.56,141553.0,72.38,72.59,72.29,72.56,141553.0
2024-09-05 15:40:00,72.56,72.63,72.44,72.53,122453.0,72.56,72.63,72.44,72.53,122453.0
2024-09-05 15:50:00,72.54,72.72,72.4,72.67,458286.0,72.54,72.72,72.4,72.67,458286.0
2024-09-06 09:30:00,72.94,73.33,72.54,72.54,179937.0,72.94,73.33,72.54,72.54,179937.0
2024-09-06 09:40:00,72.56,72.65,72.09,72.36,119680.0,72.56,72.65,72.09,72.36,119680.0
2024-09-06 09:50:00,72.34,72.57,72.27,72.48,79067.0,72.34,72.57,72.27,72.48,79067.0
2024-09-06 10:00:00,72.46,72.53,71.98,72.02,78343.0,72.46,72.53,71.98,72.02,78343.0
2024-09-06 10:10:00,72.02,72.13,71.98,72.02,43676.0,72.02,72.13,71.98,72.02,43676.0
2024-09-06 10:20:00,72.02,72.04,71.63,71.7,59284.0,72.02,72.04,71.63,71.7,59284.0
2024-09-06 10:30:00,71.7,71.79,71.3,71.44,144577.0,71.7,71.79,71.3,71.44,144577.0
2024-09-06 10:40:00,71.46,71.54,71.31,71.45,112109.0,71.46,71.54,71.31,71.45,112109.0
2024-09-06 10:50:00,71.45,71.71,71.38,71.7,64689.0,71.45,71.71,71.38,71.7,64689.0
2024-09-06 11:00:00,71.71,72.07,71.61,71.71,86153.0,71.71,72.07,71.61,71.71,86153.0
2024-09-06 11:10:00,71.7,71.71,71.43,71.5,54302.0,71.7,71.71,71.43,71.5,54302.0
2024-09-06 11:20:00,71.51,71.66,71.47,71.59,51665.0,71.51,71.66,71.47,71.59,51665.0
2024-09-06 11:30:00,71.58,71.71,71.57,71.59,53684.0,71.58,71.71,71.57,71.59,53684.0
2024-09-06 11:40:00,71.57,71.66,71.52,71.59,50820.0,71.57,71.66,71.52,71.59,50820.0
2024-09-06 11:50:00,71.59,71.79,71.52,71.76,71751.0,71.59,71.79,71.52,71.76,71751.0
2024-09-06 12:00:00,71.76,71.78,71.69,71.78,28380.0,71.76,71.78,71.69,71.78,28380.0
2024-09-06 12:10:00,71.79,71.84,71.69,71.69,30675.0,71.79,71.84,71.69,71.69,30675.0
2024-09-06 12:20:00,71.69,71.82,71.67,71.8,36607.0,71.69,71.82,71.67,71.8,36607.0
2024-09-06 12:30:00,71.81,71.9,71.81,71.82,53309.0,71.81,71.9,71.81,71.82,53309.0
2024-09-06 12:40:00,71.82,71.86,71.78,71.79,44235.0,71.82,71.86,71.78,71.79,44235.0
2024-09-06 12:50:00,71.8,71.91,71.8,71.89,37894.0,71.8,71.91,71.8,71.89,37894.0
2024-09-06 13:00:00,71.89,72.02,71.87,72.0,39197.0,71.89,72.02,71.87,72.0,39197.0
2024-09-06 13:10:00,71.99,72.0,71.85,71.85,173612.0,71.99,72.0,71.85,71.85,173612.0
2024-09-06 13:20:00,71.84,71.85,71.54,71.62,45033.0,71.84,71.85,71.54,71.62,45033.0
2024-09-06 13:30:00,71.62,71.67,71.49,71.5,25882.0,71.62,71.67,71.49,71.5,25882.0
2024-09-06 13:40:00,71.5,71.56,71.46,71.52,54380.0,71.5,71.56,71.46,71.52,54380.0
2024-09-06 13:50:00,71.5,71.71,71.48,71.64,50041.0,71.5,71.71,71.48,71.64,50041.0
2024-09-06 14:00:00,71.65,71.66,71.46,71.56,35129.0,71.65,71.66,71.46,71.56,35129.0
2024-09-06 14:10:00,71.55,71.59,71.52,71.56,94388.0,71.55,71.59,71.52,71.56,94388.0
2024-09-06 14:20:00,71.56,71.76,71.54,71.72,38259.0,71.56,71.76,71.54,71.72,38259.0
2024-09-06 14:30:00,71.72,71.73,71.6,71.65,35120.0,71.72,71.73,71.6,71.65,35120.0
2024-09-06 14:40:00,71.64,71.64,71.48,71.56,41399.0,71.64,71.64,71.48,71.56,41399.0
2024-09-06 14:50:00,71.55,71.55,71.41,71.42,56647.0,71.55,71.55,71.41,71.42,56647.0
2024-09-06 15:00:00,71.41,71.44,71.29,71.34,129950.0,71.41,71.44,71.29,71.34,129950.0
2024-09-06 15:10:00,71.34,71.35,71.15,71.2,124289.0,71.34,71.35,71.15,71.2,124289.0
2024-09-06 15:20:00,71.2,71.26,71.16,71.16,73145.0,71.2,71.26,71.16,71.16,73145.0
2024-09-06 15:30:00,71.17,71.18,70.9,70.91,166363.0,71.17,71.18,70.9,70.91,166363.0
2024-09-06 15:40:00,70.9,71.04,70.88,71.02,188131.0,70.9,71.04,70.88,71.02,188131.0
2024-09-06 15:50:00,71.01,71.04,70.74,70.86,634695.0,71.01,71.04,70.74,70.86,634695.0
2024-09-09 09:30:00,71.28,71.28,70.55,71.22,98313.0,71.28,71.28,70.55,71.22,98313.0
2024-09-09 09:40:00,71.23,71.33,70.68,71.01,72174.0,71.23,71.33,70.68,71.01,72174.0
2024-09-09 09:50:00,71.01,71.24,70.66,70.72,147967.0,71.01,71.24,70.66,70.72,147967.0
2024-09-09 10:00:00,70.73,70.96,70.56,70.73,102575.0,70.73,70.96,70.56,70.73,102575.0
2024-09-09 10:10:00,70.73,71.14,70.66,71.08,210424.0,70.73,71.14,70.66,71.08,210424.0
2024-09-09 10:20:00,71.09,71.42,71.02,71.34,239386.0,71.09,71.42,71.02,71.34,239386.0
2024-09-09 10:30:00,71.32,71.37,70.91,70.95,63745.0,71.32,71.37,70.91,70.95,63745.0
2024-09-09 10:40:00,70.95,71.3,70.88,71.29,63164.0,70.95,71.3,70.88,71.29,63164.0
2024-09-09 10:50:00,71.3,71.31,71.13,71.16,129078.0,71.3,71.31,71.13,71.16,129078.0
2024-09-09 11:00:00,71.17,71.2,70.99,71.03,195134.0,71.17,71.2,70.99,71.03,195134.0
2024-09-09 11:10:00,71.05,71.14,70.87,70.87,117058.0,71.05,71.14,70.87,70.87,117058.0
2024-09-09 11:20:00,70.89,70.98,70.8,70.83,50007.0,70.89,70.98,70.8,70.83,50007.0
2024-09-09 11:30:00,70.84,70.98,70.76,70.94,111646.0,70.84,70.98,70.76,70.94,111646.0
2024-09-09 11:40:00,70.95,71.05,70.93,71.05,46626.0,70.95,71.05,70.93,71.05,46626.0
2024-09-09 11:50:00,71.05,71.07,70.82,70.85,89148.0,71.05,71.07,70.82,70.85,89148.0
2024-09-09 12:00:00,70.86,71.14,70.82,71.12,93686.0,70.86,71.14,70.82,71.12,93686.0
2024-09-09 12:10:00,71.16,71.2,71.08,71.12,43978.0,71.16,71.2,71.08,71.12,43978.0
2024-09-09 12:20:00,71.11,71.13,71.02,71.04,28865.0,71.11,71.13,71.02,71.04,28865.0
2024-09-09 12:30:00,71.05,71.19,70.9,71.19,53819.0,71.05,71.19,70.9,71.19,53819.0
2024-09-09 12:40:00,71.2,71.2,70.98,70.98,48029.0,71.2,71.2,70.98,70.98,48029.0
2024-09-09 12:50:00,70.97,71.06,70.93,71.05,31458.0,70.97,71.06,70.93,71.05,31458.0
2024-09-09 13:00:00,71.05,71.24,71.05,71.23,43291.0,71.05,71.24,71.05,71.23,43291.0
2024-09-09 13:10:00,71.24,71.27,71.18,71.25,92848.0,71.24,71.27,71.18,71.25,92848.0
2024-09-09 13:20:00,71.27,71.3,71.12,71.16,31753.0,71.27,71.3,71.12,71.16,31753.0
2024-09-09 13:30:00,71.17,71.23,71.08,71.14,36843.0,71.17,71.23,71.08,71.14,36843.0
2024-09-09 13:40:00,71.14,71.16,71.01,71.05,33542.0,71.14,71.16,71.01,71.05,33542.0
2024-09-09 13:50:00,71.05,71.06,70.92,70.97,28197.0,71.05,71.06,70.92,70.97,28197.0
2024-09-09 14:00:00,70.97,71.03,70.94,71.0,35367.0,70.97,71.03,70.94,71.0,35367.0
2024-09-09 14:10:00,70.99,71.19,70.98,71.17,41949.0,70.99,71.19,70.98,71.17,41949.0
2024-09-09 14:20:00,71.18,71.3,71.18,71.28,53326.0,71.18,71.3,71.18,71.28,53326.0
2024-09-09 14:30:00,71.28,71.29,71.2,71.26,41873.0,71.28,71.29,71.2,71.26,41873.0
2024-09-09 14:40:00,71.27,71.46,71.26,71.39,98075.0,71.27,71.46,71.26,71.39,98075.0
2024-09-09 14:50:00,71.4,71.41,71.23,71.32,80624.0,71.4,71.41,71.23,71.32,80624.0
2024-09-09 15:00:00,71.32,71.4,71.29,71.37,52577.0,71.32,71.4,71.29,71.37,52577.0
2024-09-09 15:10:00,71.37,71.39,71.24,71.24,49484.0,71.37,71.39,71.24,71.24,49484.0
2024-09-09 15:20:00,71.24,71.24,70.9,71.0,72843.0,71.24,71.24,70.9,71.0,72843.0
2024-09-09 15:30:00,71.0,71.01,70.8,70.95,79823.0,71.0,71.01,70.8,70.95,79823.0
2024-09-09 15:40:00,70.94,71.03,70.81,70.97,135523.0,70.94,71.03,70.81,70.97,135523.0
2024-09-09 15:50:00,70.96,71.01,70.7,70.84,399735.0,70.96,71.01,70.7,70.84,399735.0
2024-09-10 09:30:00,70.81,71.36,70.61,71.26,55250.0,70.81,71.36,70.61,71.26,55250.0
2024-09-10 09:40:00,71.32,71.67,71.18,71.18,66878.0,71.32,71.67,71.18,71.18,66878.0
2024-09-10 09:50:00,71.18,71.41,70.87,71.18,54820.0,71.18,71.41,70.87,71.18,54820.0
2024-09-10 10:00:00,71.17,71.4,71.14,71.25,97000.0,71.17,71.4,71.14,71.25,97000.0
2024-09-10 10:10:00,71.24,71.37,71.15,71.37,68694.0,71.24,71.37,71.15,71.37,68694.0
2024-09-10 10:20:00,71.36,71.37,71.27,71.32,85459.0,71.36,71.37,71.27,71.32,85459.0
2024-09-10 10:30:00,71.31,71.52,71.3,71.52,81599.0,71.31,71.52,71.3,71.52,81599.0
2024-09-10 10:40:00,71.5,71.61,71.44,71.46,49761.0,71.5,71.61,71.44,71.46,49761.0
2024-09-10 10:50:00,71.46,71.49,71.22,71.31,58641.0,71.46,71.49,71.22,71.31,58641.0
2024-09-10 11:00:00,71.32,71.41,71.28,71.4,44856.0,71.32,71.41,71.28,71.4,44856.0
2024-09-10 11:10:00,71.4,71.49,71.39,71.4,73328.0,71.4,71.49,71.39,71.4,73328.0
2024-09-10 11:20:00,71.4,71.43,71.34,71.38,50735.0,71.4,71.43,71.34,71.38,50735.0
2024-09-10 11:30:00,71.37,71.39,71.14,71.17,41285.0,71.37,71.39,71.14,71.17,41285.0
2024-09-10 11:40:00,71.17,71.25,71.16,71.17,34471.0,71.17,71.25,71.16,71.17,34471.0
2024-09-10 11:50:00,71.17,71.18,71.02,71.06,32731.0,71.17,71.18,71.02,71.06,32731.0
2024-09-10 12:00:00,71.06,71.14,70.96,70.96,47490.0,71.06,71.14,70.96,70.96,47490.0
2024-09-10 12:10:00,70.97,71.06,70.96,71.06,33517.0,70.97,71.06,70.96,71.06,33517.0
2024-09-10 12:20:00,71.08,71.19,71.04,71.14,66719.0,71.08,71.19,71.04,71.14,66719.0
2024-09-10 12:30:00,71.13,71.16,71.07,71.13,38675.0,71.13,71.16,71.07,71.13,38675.0
2024-09-10 12:40:00,71.13,71.16,71.06,71.11,42186.0,71.13,71.16,71.06,71.11,42186.0
2024-09-10 12:50:00,71.11,71.15,71.08,71.1,36735.0,71.11,71.15,71.08,71.1,36735.0
2024-09-10 13:00:00,71.09,71.18,71.08,71.15,53221.0,71.09,71.18,71.08,71.15,53221.0
2024-09-10 13:10:00,71.16,71.17,71.01,71.02,53638.0,71.16,71.17,71.01,71.02,53638.0
2024-09-10 13:20:00,71.02,71.05,70.89,71.0,47739.0,71.02,71.05,70.89,71.0,47739.0
2024-09-10 13:30:00,71.0,71.01,70.97,71.0,39331.0,71.0,71.01,70.97,71.0,39331.0
2024-09-10 13:40:00,71.01,71.04,70.94,70.95,68258.0,71.01,71.04,70.94,70.95,68258.0
2024-09-10 13:50:00,70.95,71.16,70.94,71.05,61892.0,70.95,71.16,70.94,71.05,61892.0
2024-09-10 14:00:00,71.05,71.1,70.99,71.0,56378.0,71.05,71.1,70.99,71.0,56378.0
2024-09-10 14:10:00,71.0,71.03,70.94,71.01,46237.0,71.0,71.03,70.94,71.01,46237.0
2024-09-10 14:20:00,71.0,71.11,70.98,71.1,67135.0,71.0,71.11,70.98,71.1,67135.0
2024-09-10 14:30:00,71.1,71.16,71.09,71.14,47037.0,71.1,71.16,71.09,71.14,47037.0
2024-09-10 14:40:00,71.14,71.2,71.12,71.16,51728.0,71.14,71.2,71.12,71.16,51728.0
2024-09-10 14:50:00,71.16,71.31,71.15,71.28,45607.0,71.16,71.31,71.15,71.28,45607.0
2024-09-10 15:00:00,71.27,71.28,71.18,71.2,54116.0,71.27,71.28,71.18,71.2,54116.0
2024-09-10 15:10:00,71.2,71.23,71.12,71.23,91581.0,71.2,71.23,71.12,71.23,91581.0
2024-09-10 15:20:00,71.23,71.3,71.09,71.09,73023.0,71.23,71.3,71.09,71.09,73023.0
2024-09-10 15:30:00,71.09,71.22,70.95,71.18,107656.0,71.09,71.22,70.95,71.18,107656.0
2024-09-10 15:40:00,71.18,71.24,71.13,71.14,121786.0,71.18,71.24,71.13,71.14,121786.0
2024-09-10 15:50:00,71.15,71.25,70.98,70.98,378278.0,71.15,71.25,70.98,70.98,378278.0
2024-09-11 09:30:00,72.27,74.22,72.08,73.91,511641.0,72.27,74.22,72.08,73.91,511641.0
2024-09-11 09:40:00,73.99,74.02,73.08,73.81,175431.0,73.99,74.02,73.08,73.81,175431.0
2024-09-11 09:50:00,73.81,73.81,73.04,73.15,125846.0,73.81,73.81,73.04,73.15,125846.0
2024-09-11 10:00:00,73.11,73.2,72.68,72.8,137221.0,73.11,73.2,72.68,72.8,137221.0
2024-09-11 10:10:00,72.8,72.81,72.43,72.7,76296.0,72.8,72.81,72.43,72.7,76296.0
2024-09-11 10:20:00,72.71,72.72,72.55,72.62,81368.0,72.71,72.72,72.55,72.62,81368.0
2024-09-11 10:30:00,72.6,72.94,72.52,72.77,77171.0,72.6,72.94,72.52,72.77,77171.0
2024-09-11 10:40:00,72.77,72.92,72.73,72.76,59540.0,72.77,72.92,72.73,72.76,59540.0
2024-09-11 10:50:00,72.77,72.85,72.57,72.85,74425.0,72.77,72.85,72.57,72.85,74425.0
2024-09-11 11:00:00,72.88,72.91,72.55,72.63,63845.0,72.88,72.91,72.55,72.63,63845.0
2024-09-11 11:10:00,72.62,72.67,72.49,72.55,63124.0,72.62,72.67,72.49,72.55,63124.0
2024-09-11 11:20:00,72.55,72.62,72.49,72.62,51636.0,72.55,72.62,72.49,72.62,51636.0
2024-09-11 11:30:00,72.61,72.76,72.58,72.66,59963.0,72.61,72.76,72.58,72.66,59963.0
2024-09-11 11:40:00,72.67,72.68,72.59,72.66,49169.0,72.67,72.68,72.59,72.66,49169.0
2024-09-11 11:50:00,72.67,72.67,72.42,72.61,54531.0,72.67,72.67,72.42,72.61,54531.0
2024-09-11 12:00:00,72.6,72.84,72.48,72.8,82796.0,72.6,72.84,72.48,72.8,82796.0
2024-09-11 12:10:00,72.81,72.93,72.74,72.75,38388.0,72.81,72.93,72.74,72.75,38388.0
2024-09-11 12:20:00,72.75,73.02,72.67,72.98,61231.0,72.75,73.02,72.67,72.98,61231.0
2024-09-11 12:30:00,72.98,73.02,72.85,73.0,54901.0,72.98,73.02,72.85,73.0,54901.0
2024-09-11 12:40:00,73.0,73.18,73.0,73.03,52155.0,73.0,73.18,73.0,73.03,52155.0
2024-09-11 12:50:00,73.02,73.04,72.8,72.93,67950.0,73.02,73.04,72.8,72.93,67950.0
2024-09-11 13:00:00,72.94,72.97,72.8,72.8,56086.0,72.94,72.97,72.8,72.8,56086.0
2024-09-11 13:10:00,72.79,72.81,72.59,72.66,50157.0,72.79,72.81,72.59,72.66,50157.0
2024-09-11 13:20:00,72.67,72.69,72.52,72.64,46821.0,72.67,72.69,72.52,72.64,46821.0
2024-09-11 13:30:00,72.66,72.72,72.64,72.72,24943.0,72.66,72.72,72.64,72.72,24943.0
2024-09-11 13:40:00,72.73,72.81,72.69,72.78,30053.0,72.73,72.81,72.69,72.78,30053.0
2024-09-11 13:50:00,72.77,72.79,72.58,72.68,27490.0,72.77,72.79,72.58,72.68,27490.0
2024-09-11 14:00:00,72.67,72.82,72.66,72.81,35667.0,72.67,72.82,72.66,72.81,35667.0
2024-09-11 14:10:00,72.81,72.91,72.77,72.78,39096.0,72.81,72.91,72.77,72.78,39096.0
2024-09-11 14:20:00,72.78,72.81,72.71,72.78,65741.0,72.78,72.81,72.71,72.78,65741.0
2024-09-11 14:30:00,72.78,73.03,72.65,73.0,75751.0,72.78,73.03,72.65,73.0,75751.0
2024-09-11 14:40:00,73.0,73.08,73.0,73.06,42543.0,73.0,73.08,73.0,73.06,42543.0
2024-09-11 14:50:00,73.06,73.14,72.97,72.99,64625.0,73.06,73.14,72.97,72.99,64625.0
2024-09-11 15:00:00,72.99,73.08,72.97,73.05,64355.0,72.99,73.08,72.97,73.05,64355.0
2024-09-11 15:10:00,73.05,73.07,72.94,73.03,72402.0,73.05,73.07,72.94,73.03,72402.0
2024-09-11 15:20:00,73.02,73.23,73.02,73.2,95255.0,73.02,73.23,73.02,73.2,95255.0
2024-09-11 15:30:00,73.19,73.24,73.05,73.13,84211.0,73.19,73.24,73.05,73.13,84211.0
2024-09-11 15:40:00,73.13,73.15,72.91,73.09,180799.0,73.13,73.15,72.91,73.09,180799.0
2024-09-11 15:50:00,73.08,73.54,72.85,73.44,513603.0,73.08,73.54,72.85,73.44,513603.0
2024-09-12 09:30:00,73.67,73.95,73.21,73.33,56083.0,73.67,73.95,73.21,73.33,56083.0
2024-09-12 09:40:00,73.33,73.39,72.99,73.13,109629.0,73.33,73.39,72.99,73.13,109629.0
2024-09-12 09:50:00,73.13,73.13,72.77,72.81,37244.0,73.13,73.13,72.77,72.81,37244.0
2024-09-12 10:00:00,72.78,73.22,72.64,73.14,56799.0,72.78,73.22,72.64,73.14,56799.0
2024-09-12 10:10:00,73.13,73.2,73.09,73.18,21547.0,73.13,73.2,73.09,73.18,21547.0
2024-09-12 10:20:00,73.18,73.2,72.98,73.1,37842.0,73.18,73.2,72.98,73.1,37842.0
2024-09-12 10:30:00,73.08,73.25,73.04,73.2,46399.0,73.08,73.25,73.04,73.2,46399.0
2024-09-12 10:40:00,73.19,73.3,73.15,73.29,38835.0,73.19,73.3,73.15,73.29,38835.0
2024-09-12 10:50:00,73.28,73.38,73.2,73.23,33192.0,73.28,73.38,73.2,73.23,33192.0
2024-09-12 11:00:00,73.22,73.46,73.17,73.44,74892.0,73.22,73.46,73.17,73.44,74892.0
2024-09-12 11:10:00,73.43,73.52,73.41,73.43,29872.0,73.43,73.52,73.41,73.43,29872.0
2024-09-12 11:20:00,73.42,73.5,73.41,73.47,23015.0,73.42,73.5,73.41,73.47,23015.0
2024-09-12 11:30:00,73.48,73.58,73.46,73.57,32131.0,73.48,73.58,73.46,73.57,32131.0
2024-09-12 11:40:00,73.59,73.63,73.58,73.6,38978.0,73.59,73.63,73.58,73.6,38978.0
2024-09-12 11:50:00,73.6,73.65,73.56,73.65,22553.0,73.6,73.65,73.56,73.65,22553.0
2024-09-12 12:00:00,73.64,73.74,73.61,73.74,33604.0,73.64,73.74,73.61,73.74,33604.0
2024-09-12 12:10:00,73.73,73.74,73.58,73.7,29953.0,73.73,73.74,73.58,73.7,29953.0
2024-09-12 12:20:00,73.71,73.79,73.7,73.77,30429.0,73.71,73.79,73.7,73.77,30429.0
2024-09-12 12:30:00,73.78,73.99,73.77,73.95,48601.0,73.78,73.99,73.77,73.95,48601.0
2024-09-12 12:40:00,73.95,74.04,73.94,73.98,46003.0,73.95,74.04,73.94,73.98,46003.0
2024-09-12 12:50:00,73.98,74.02,73.96,73.97,27769.0,73.98,74.02,73.96,73.97,27769.0
2024-09-12 13:00:00,73.97,74.15,73.96,74.15,20837.0,73.97,74.15,73.96,74.15,20837.0
2024-09-12 13:10:00,74.15,74.37,74.12,74.36,33762.0,74.15,74.37,74.12,74.36,33762.0
2024-09-12 13:20:00,74.37,74.46,74.31,74.35,79618.0,74.37,74.46,74.31,74.35,79618.0
2024-09-12 13:30:00,74.36,74.58,74.35,74.56,53781.0,74.36,74.58,74.35,74.56,53781.0
2024-09-12 13:40:00,74.56,74.6,74.44,74.56,45139.0,74.56,74.6,74.44,74.56,45139.0
2024-09-12 13:50:00,74.56,74.77,74.55,74.76,47459.0,74.56,74.77,74.55,74.76,47459.0
2024-09-12 14:00:00,74.76,74.81,74.44,74.65,58828.0,74.76,74.81,74.44,74.65,58828.0
2024-09-12 14:10:00,74.66,74.83,74.65,74.82,61110.0,74.66,74.83,74.65,74.82,61110.0
2024-09-12 14:20:00,74.82,74.87,74.74,74.8,60855.0,74.82,74.87,74.74,74.8,60855.0
2024-09-12 14:30:00,74.8,74.95,74.79,74.94,49185.0,74.8,74.95,74.79,74.94,49185.0
2024-09-12 14:40:00,74.94,75.07,74.9,75.07,61029.0,74.94,75.07,74.9,75.07,61029.0
2024-09-12 14:50:00,75.05,75.07,74.83,74.9,68019.0,75.05,75.07,74.83,74.9,68019.0
2024-09-12 15:00:00,74.89,74.99,74.89,74.92,51683.0,74.89,74.99,74.89,74.92,51683.0
2024-09-12 15:10:00,74.92,75.06,74.9,75.02,72689.0,74.92,75.06,74.9,75.02,72689.0
2024-09-12 15:20:00,75.02,75.08,75.0,75.03,42182.0,75.02,75.08,75.0,75.03,42182.0
2024-09-12 15:30:00,75.03,75.04,74.98,75.0,79703.0,75.03,75.04,74.98,75.0,79703.0
2024-09-12 15:40:00,75.01,75.1,74.99,75.01,61330.0,75.01,75.1,74.99,75.01,61330.0
2024-09-12 15:50:00,75.0,75.14,74.81,74.81,495944.0,75.0,75.14,74.81,74.81,495944.0
2024-09-13 09:30:00,74.9,75.15,74.8,75.04,42026.0,74.9,75.15,74.8,75.04,42026.0
2024-09-13 09:40:00,75.06,75.25,74.92,74.98,54899.0,75.06,75.25,74.92,74.98,54899.0
2024-09-13 09:50:00,74.96,75.03,74.69,74.9,40953.0,74.96,75.03,74.69,74.9,40953.0
2024-09-13 10:00:00,74.95,75.1,74.61,74.63,53502.0,74.95,75.1,74.61,74.63,53502.0
2024-09-13 10:10:00,74.63,75.12,74.63,75.1,31763.0,74.63,75.12,74.63,75.1,31763.0
2024-09-13 10:20:00,75.12,75.14,74.7,74.72,49777.0,75.12,75.14,74.7,74.72,49777.0
2024-09-13 10:30:00,74.72,74.85,74.69,74.8,24252.0,74.72,74.85,74.69,74.8,24252.0
2024-09-13 10:40:00,74.8,74.95,74.74,74.94,25051.0,74.8,74.95,74.74,74.94,25051.0
2024-09-13 10:50:00,74.93,74.94,74.87,74.93,30428.0,74.93,74.94,74.87,74.93,30428.0
2024-09-13 11:00:00,74.94,74.99,74.91,74.98,29536.0,74.94,74.99,74.91,74.98,29536.0
2024-09-13 11:10:00,74.99,75.12,74.97,75.02,34745.0,74.99,75.12,74.97,75.02,34745.0
2024-09-13 11:20:00,75.02,75.26,75.02,75.22,33457.0,75.02,75.26,75.02,75.22,33457.0
2024-09-13 11:30:00,75.23,75.34,75.21,75.31,29214.0,75.23,75.34,75.21,75.31,29214.0
2024-09-13 11:40:00,75.32,75.4,75.28,75.33,23606.0,75.32,75.4,75.28,75.33,23606.0
2024-09-13 11:50:00,75.32,75.41,75.2,75.2,17077.0,75.32,75.41,75.2,75.2,17077.0
2024-09-13 12:00:00,75.21,75.21,75.09,75.17,18370.0,75.21,75.21,75.09,75.17,18370.0
2024-09-13 12:10:00,75.16,75.21,75.06,75.21,19016.0,75.16,75.21,75.06,75.21,19016.0
2024-09-13 12:20:00,75.2,75.21,75.04,75.05,18913.0,75.2,75.21,75.04,75.05,18913.0
2024-09-13 12:30:00,75.05,75.13,75.04,75.05,17019.0,75.05,75.13,75.04,75.05,17019.0
2024-09-13 12:40:00,75.06,75.24,75.06,75.21,22619.0,75.06,75.24,75.06,75.21,22619.0
2024-09-13 12:50:00,75.21,75.25,75.09,75.09,42118.0,75.21,75.25,75.09,75.09,42118.0
2024-09-13 13:00:00,75.08,75.17,75.05,75.16,20555.0,75.08,75.17,75.05,75.16,20555.0
2024-09-13 13:10:00,75.17,75.24,75.15,75.23,16917.0,75.17,75.24,75.15,75.23,16917.0
2024-09-13 13:20:00,75.23,75.24,75.17,75.2,13327.0,75.23,75.24,75.17,75.2,13327.0
2024-09-13 13:30:00,75.21,75.38,75.2,75.34,23688.0,75.21,75.38,75.2,75.34,23688.0
2024-09-13 13:40:00,75.34,75.43,75.32,75.33,23984.0,75.34,75.43,75.32,75.33,23984.0
2024-09-13 13:50:00,75.34,75.34,75.23,75.25,17936.0,75.34,75.34,75.23,75.25,17936.0
2024-09-13 14:00:00,75.26,75.34,75.14,75.32,23011.0,75.26,75.34,75.14,75.32,23011.0
2024-09-13 14:10:00,75.32,75.32,75.23,75.27,20589.0,75.32,75.32,75.23,75.27,20589.0
2024-09-13 14:20:00,75.28,75.29,75.05,75.06,27384.0,75.28,75.29,75.05,75.06,27384.0
2024-09-13 14:30:00,75.04,75.1,74.94,74.99,65656.0,75.04,75.1,74.94,74.99,65656.0
2024-09-13 14:40:00,75.0,75.03,74.95,74.98,24340.0,75.0,75.03,74.95,74.98,24340.0
2024-09-13 14:50:00,74.98,75.08,74.94,75.07,32459.0,74.98,75.08,74.94,75.07,32459.0
2024-09-13 15:00:00,75.07,75.08,74.95,74.95,31960.0,75.07,75.08,74.95,74.95,31960.0
2024-09-13 15:10:00,74.95,75.04,74.95,75.01,43042.0,74.95,75.04,74.95,75.01,43042.0
2024-09-13 15:20:00,75.01,75.19,75.0,75.19,44036.0,75.01,75.19,75.0,75.19,44036.0
2024-09-13 15:30:00,75.18,75.18,75.05,75.1,68196.0,75.18,75.18,75.05,75.1,68196.0
2024-09-13 15:40:00,75.13,75.19,75.08,75.09,106190.0,75.13,75.19,75.08,75.09,106190.0
2024-09-13 15:50:00,75.1,75.39,75.02,75.35,311754.0,75.1,75.39,75.02,75.35,311754.0
2024-09-16 09:30:00,75.97,77.18,75.77,77.02,106264.0,75.97,77.18,75.77,77.02,106264.0
2024-09-16 09:40:00,77.02,77.09,76.6,76.66,176055.0,77.02,77.09,76.6,76.66,176055.0
2024-09-16 09:50:00,76.66,76.74,76.48,76.51,200957.0,76.66,76.74,76.48,76.51,200957.0
2024-09-16 10:00:00,76.55,76.56,76.17,76.45,40595.0,76.55,76.56,76.17,76.45,40595.0
2024-09-16 10:10:00,76.47,76.52,76.19,76.28,34808.0,76.47,76.52,76.19,76.28,34808.0
2024-09-16 10:20:00,76.28,76.37,76.26,76.3,28224.0,76.28,76.37,76.26,76.3,28224.0
2024-09-16 10:30:00,76.3,76.3,76.09,76.17,32352.0,76.3,76.3,76.09,76.17,32352.0
2024-09-16 10:40:00,76.16,76.3,76.07,76.17,47248.0,76.16,76.3,76.07,76.17,47248.0
2024-09-16 10:50:00,76.16,76.23,76.06,76.09,21072.0,76.16,76.23,76.06,76.09,21072.0
2024-09-16 11:00:00,76.08,76.34,76.04,76.33,56013.0,76.08,76.34,76.04,76.33,56013.0
2024-09-16 11:10:00,76.33,76.41,76.16,76.16,35496.0,76.33,76.41,76.16,76.16,35496.0
2024-09-16 11:20:00,76.16,76.23,76.09,76.22,28760.0,76.16,76.23,76.09,76.22,28760.0
2024-09-16 11:30:00,76.22,76.29,76.21,76.24,27695.0,76.22,76.29,76.21,76.24,27695.0
2024-09-16 11:40:00,76.24,76.38,76.2,76.36,23972.0,76.24,76.38,76.2,76.36,23972.0
2024-09-16 11:50:00,76.36,76.39,76.31,76.31,22601.0,76.36,76.39,76.31,76.31,22601.0
2024-09-16 12:00:00,76.31,76.33,76.23,76.3,21458.0,76.31,76.33,76.23,76.3,21458.0
2024-09-16 12:10:00,76.29,76.39,76.23,76.36,19844.0,76.29,76.39,76.23,76.36,19844.0
2024-09-16 12:20:00,76.36,76.4,76.3,76.36,20989.0,76.36,76.4,76.3,76.36,20989.0
2024-09-16 12:30:00,76.36,76.52,76.36,76.52,102815.0,76.36,76.52,76.36,76.52,102815.0
2024-09-16 12:40:00,76.52,76.62,76.42,76.59,116092.0,76.52,76.62,76.42,76.59,116092.0
2024-09-16 12:50:00,76.59,76.68,76.52,76.67,59534.0,76.59,76.68,76.52,76.67,59534.0
2024-09-16 13:00:00,76.66,76.81,76.66,76.81,196317.0,76.66,76.81,76.66,76.81,196317.0
2024-09-16 13:10:00,76.81,76.91,76.76,76.78,59651.0,76.81,76.91,76.76,76.78,59651.0
2024-09-16 13:20:00,76.78,76.78,76.6,76.61,24531.0,76.78,76.78,76.6,76.61,24531.0
2024-09-16 13:30:00,76.61,76.82,76.54,76.82,36382.0,76.61,76.82,76.54,76.82,36382.0
2024-09-16 13:40:00,76.81,76.86,76.65,76.72,27858.0,76.81,76.86,76.65,76.72,27858.0
2024-09-16 13:50:00,76.72,76.79,76.7,76.71,23186.0,76.72,76.79,76.7,76.71,23186.0
2024-09-16 14:00:00,76.72,76.72,76.65,76.69,25374.0,76.72,76.72,76.65,76.69,25374.0
2024-09-16 14:10:00,76.69,76.72,76.63,76.67,32298.0,76.69,76.72,76.63,76.67,32298.0
2024-09-16 14:20:00,76.67,76.7,76.62,76.65,31461.0,76.67,76.7,76.62,76.65,31461.0
2024-09-16 14:30:00,76.65,76.69,76.64,76.69,26334.0,76.65,76.69,76.64,76.69,26334.0
2024-09-16 14:40:00,76.69,76.74,76.63,76.71,38968.0,76.69,76.74,76.63,76.71,38968.0
2024-09-16 14:50:00,76.71,76.9,76.71,76.89,36611.0,76.71,76.9,76.71,76.89,36611.0
2024-09-16 15:00:00,76.89,76.89,76.61,76.62,47698.0,76.89,76.89,76.61,76.62,47698.0
2024-09-16 15:10:00,76.62,76.71,76.49,76.71,71959.0,76.62,76.71,76.49,76.71,71959.0
2024-09-16 15:20:00,76.7,76.76,76.7,76.75,52468.0,76.7,76.76,76.7,76.75,52468.0
2024-09-16 15:30:00,76.75,76.87,76.74,76.83,78937.0,76.75,76.87,76.74,76.83,78937.0
2024-09-16 15:40:00,76.83,76.84,76.62,76.62,120690.0,76.83,76.84,76.62,76.62,120690.0
2024-09-16 15:50:00,76.59,76.77,76.54,76.57,433577.0,76.59,76.77,76.54,76.57,433577.0
2024-09-17 09:30:00,77.02,77.19,76.43,77.09,109191.0,77.02,77.19,76.43,77.09,109191.0
2024-09-17 09:40:00,77.09,77.22,76.95,77.22,113779.0,77.09,77.22,76.95,77.22,113779.0
2024-09-17 09:50:00,77.25,77.29,76.8,76.88,72779.0,77.25,77.29,76.8,76.88,72779.0
2024-09-17 10:00:00,76.9,76.98,76.46,76.56,71456.0,76.9,76.98,76.46,76.56,71456.0
2024-09-17 10:10:00,76.53,76.85,76.52,76.83,83052.0,76.53,76.85,76.52,76.83,83052.0
2024-09-17 10:20:00,76.84,76.97,76.83,76.85,70776.0,76.84,76.97,76.83,76.85,70776.0
2024-09-17 10:30:00,76.85,76.96,76.71,76.95,63124.0,76.85,76.96,76.71,76.95,63124.0
2024-09-17 10:40:00,76.94,77.0,76.57,76.59,34171.0,76.94,77.0,76.57,76.59,34171.0
2024-09-17 10:50:00,76.57,76.59,76.46,76.5,45327.0,76.57,76.59,76.46,76.5,45327.0
2024-09-17 11:00:00,76.5,76.66,76.47,76.48,70009.0,76.5,76.66,76.47,76.48,70009.0
2024-09-17 11:10:00,76.48,76.48,76.16,76.17,44932.0,76.48,76.48,76.16,76.17,44932.0
2024-09-17 11:20:00,76.16,76.17,75.74,75.8,77238.0,76.16,76.17,75.74,75.8,77238.0
2024-09-17 11:30:00,75.8,75.82,75.68,75.73,67537.0,75.8,75.82,75.68,75.73,67537.0
2024-09-17 11:40:00,75.73,75.73,75.53,75.7,75637.0,75.73,75.73,75.53,75.7,75637.0
2024-09-17 11:50:00,75.7,75.88,75.68,75.82,38028.0,75.7,75.88,75.68,75.82,38028.0
2024-09-17 12:00:00,75.83,76.14,75.82,76.04,28190.0,75.83,76.14,75.82,76.04,28190.0
2024-09-17 12:10:00,76.05,76.08,75.98,76.01,28719.0,76.05,76.08,75.98,76.01,28719.0
2024-09-17 12:20:00,76.01,76.06,75.95,76.02,42122.0,76.01,76.06,75.95,76.02,42122.0
2024-09-17 12:30:00,76.01,76.05,75.87,75.87,30754.0,76.01,76.05,75.87,75.87,30754.0
2024-09-17 12:40:00,75.87,75.87,75.52,75.56,40554.0,75.87,75.87,75.52,75.56,40554.0
2024-09-17 12:50:00,75.56,75.82,75.54,75.82,41229.0,75.56,75.82,75.54,75.82,41229.0
2024-09-17 13:00:00,75.83,75.83,75.66,75.74,41673.0,75.83,75.83,75.66,75.74,41673.0
2024-09-17 13:10:00,75.74,75.8,75.68,75.78,45115.0,75.74,75.8,75.68,75.78,45115.0
2024-09-17 13:20:00,75.79,75.84,75.66,75.66,34397.0,75.79,75.84,75.66,75.66,34397.0
2024-09-17 13:30:00,75.66,75.68,75.59,75.63,41602.0,75.66,75.68,75.59,75.63,41602.0
2024-09-17 13:40:00,75.63,75.78,75.51,75.78,81508.0,75.63,75.78,75.51,75.78,81508.0
2024-09-17 13:50:00,75.8,75.8,75.67,75.72,44165.0,75.8,75.8,75.67,75.72,44165.0
2024-09-17 14:00:00,75.72,75.81,75.72,75.77,39850.0,75.72,75.81,75.72,75.77,39850.0
2024-09-17 14:10:00,75.77,75.77,75.57,75.59,90271.0,75.77,75.77,75.57,75.59,90271.0
2024-09-17 14:20:00,75.59,75.61,75.46,75.48,54150.0,75.59,75.61,75.46,75.48,54150.0
2024-09-17 14:30:00,75.48,75.63,75.47,75.61,36957.0,75.48,75.63,75.47,75.61,36957.0
2024-09-17 14:40:00,75.6,75.62,75.46,75.47,39481.0,75.6,75.62,75.46,75.47,39481.0
2024-09-17 14:50:00,75.47,75.59,75.46,75.57,43735.0,75.47,75.59,75.46,75.57,43735.0
2024-09-17 15:00:00,75.57,75.6,75.53,75.59,50120.0,75.57,75.6,75.53,75.59,50120.0
2024-09-17 15:10:00,75.59,75.68,75.5,75.51,80447.0,75.59,75.68,75.5,75.51,80447.0
2024-09-17 15:20:00,75.5,75.55,75.41,75.46,68504.0,75.5,75.55,75.41,75.46,68504.0
2024-09-17 15:30:00,75.46,75.46,75.24,75.38,91173.0,75.46,75.46,75.24,75.38,91173.0
2024-09-17 15:40:00,75.39,75.59,75.38,75.55,129265.0,75.39,75.59,75.38,75.55,129265.0
2024-09-17 15:50:00,75.56,75.56,75.3,75.4,342738.0,75.56,75.56,75.3,75.4,342738.0
2024-09-18 09:30:00,75.42,75.66,75.35,75.65,138695.0,75.42,75.66,75.35,75.65,138695.0
2024-09-18 09:40:00,75.65,75.73,75.35,75.63,72452.0,75.65,75.73,75.35,75.63,72452.0
2024-09-18 09:50:00,75.61,75.81,75.47,75.81,76627.0,75.61,75.81,75.47,75.81,76627.0
2024-09-18 10:00:00,75.81,76.12,75.65,76.06,108912.0,75.81,76.12,75.65,76.06,108912.0
2024-09-18 10:10:00,76.06,76.15,75.93,76.08,43012.0,76.06,76.15,75.93,76.08,43012.0
2024-09-18 10:20:00,76.08,76.21,76.03,76.03,35867.0,76.08,76.21,76.03,76.03,35867.0
2024-09-18 10:30:00,76.03,76.04,75.84,75.84,57763.0,76.03,76.04,75.84,75.84,57763.0
2024-09-18 10:40:00,75.84,76.05,75.83,75.99,88347.0,75.84,76.05,75.83,75.99,88347.0
2024-09-18 10:50:00,75.98,75.99,75.84,75.97,39117.0,75.98,75.99,75.84,75.97,39117.0
2024-09-18 11:00:00,75.98,76.3,75.98,76.3,43570.0,75.98,76.3,75.98,76.3,43570.0
2024-09-18 11:10:00,76.3,76.3,76.12,76.21,47345.0,76.3,76.3,76.12,76.21,47345.0
2024-09-18 11:20:00,76.23,76.59,76.23,76.43,76838.0,76.23,76.59,76.23,76.43,76838.0
2024-09-18 11:30:00,76.42,76.67,76.41,76.63,24584.0,76.42,76.67,76.41,76.63,24584.0
2024-09-18 11:40:00,76.65,76.7,76.62,76.68,42333.0,76.65,76.7,76.62,76.68,42333.0
2024-09-18 11:50:00,76.68,76.88,76.68,76.87,36863.0,76.68,76.88,76.68,76.87,36863.0
2024-09-18 12:00:00,76.86,76.87,76.46,76.49,23700.0,76.86,76.87,76.46,76.49,23700.0
2024-09-18 12:10:00,76.49,76.6,76.49,76.54,24575.0,76.49,76.6,76.49,76.54,24575.0
2024-09-18 12:20:00,76.54,76.54,76.32,76.32,18625.0,76.54,76.54,76.32,76.32,18625.0
2024-09-18 12:30:00,76.32,76.4,76.24,76.39,22273.0,76.32,76.4,76.24,76.39,22273.0
2024-09-18 12:40:00,76.38,76.38,76.16,76.17,32234.0,76.38,76.38,76.16,76.17,32234.0
2024-09-18 12:50:00,76.17,76.18,76.03,76.08,14827.0,76.17,76.18,76.03,76.08,14827.0
2024-09-18 13:00:00,76.08,76.25,76.05,76.24,17858.0,76.08,76.25,76.05,76.24,17858.0
2024-09-18 13:10:00,76.24,76.3,76.11,76.15,41586.0,76.24,76.3,76.11,76.15,41586.0
2024-09-18 13:20:00,76.15,76.28,76.11,76.26,11954.0,76.15,76.28,76.11,76.26,11954.0
2024-09-18 13:30:00,76.26,76.38,76.22,76.22,32745.0,76.26,76.38,76.22,76.22,32745.0
2024-09-18 13:40:00,76.19,76.27,76.16,76.25,27263.0,76.19,76.27,76.16,76.25,27263.0
2024-09-18 13:50:00,76.26,76.39,76.26,76.39,29523.0,76.26,76.39,76.26,76.39,29523.0
2024-09-18 14:00:00,76.37,77.0,76.27,76.47,34542.0,76.37,77.0,76.27,76.47,34542.0
2024-09-18 14:10:00,76.45,76.65,76.39,76.58,29696.0,76.45,76.65,76.39,76.58,29696.0
2024-09-18 14:20:00,76.6,76.63,76.43,76.62,39463.0,76.6,76.63,76.43,76.62,39463.0
2024-09-18 14:30:00,76.62,76.85,76.61,76.82,39944.0,76.62,76.85,76.61,76.82,39944.0
2024-09-18 14:40:00,76.83,76.87,76.52,76.77,51939.0,76.83,76.87,76.52,76.77,51939.0
2024-09-18 14:50:00,76.77,76.9,76.58,76.63,33515.0,76.77,76.9,76.58,76.63,33515.0
2024-09-18 15:00:00,76.61,76.78,76.55,76.69,37455.0,76.61,76.78,76.55,76.69,37455.0
2024-09-18 15:10:00,76.68,76.88,76.65,76.68,46764.0,76.68,76.88,76.65,76.68,46764.0
2024-09-18 15:20:00,76.69,76.72,76.47,76.69,82813.0,76.69,76.72,76.47,76.69,82813.0
2024-09-18 15:30:00,76.68,76.69,76.53,76.58,125094.0,76.68,76.69,76.53,76.58,125094.0
2024-09-18 15:40:00,76.6,76.61,76.37,76.4,105219.0,76.6,76.61,76.37,76.4,105219.0
2024-09-18 15:50:00,76.38,76.46,76.21,76.32,293313.0,76.38,76.46,76.21,76.32,293313.0
2024-09-19 09:30:00,76.83,77.17,76.33,76.84,37677.0,76.83,77.17,76.33,76.84,37677.0
2024-09-19 09:40:00,76.84,77.08,76.74,76.81,57767.0,76.84,77.08,76.74,76.81,57767.0
2024-09-19 09:50:00,76.86,76.96,76.71,76.87,64430.0,76.86,76.96,76.71,76.87,64430.0
2024-09-19 10:00:00,76.89,76.94,76.59,76.64,60584.0,76.89,76.94,76.59,76.64,60584.0
2024-09-19 10:10:00,76.64,76.75,76.55,76.56,71441.0,76.64,76.75,76.55,76.56,71441.0
2024-09-19 10:20:00,76.54,76.75,76.32,76.49,85707.0,76.54,76.75,76.32,76.49,85707.0
2024-09-19 10:30:00,76.5,76.57,76.41,76.52,34099.0,76.5,76.57,76.41,76.52,34099.0
2024-09-19 10:40:00,76.52,76.52,76.35,76.35,28493.0,76.52,76.52,76.35,76.35,28493.0
2024-09-19 10:50:00,76.37,76.38,76.17,76.36,59630.0,76.37,76.38,76.17,76.36,59630.0
2024-09-19 11:00:00,76.36,76.41,76.21,76.22,32256.0,76.36,76.41,76.21,76.22,32256.0
2024-09-19 11:10:00,76.21,76.27,76.1,76.21,25656.0,76.21,76.27,76.1,76.21,25656.0
2024-09-19 11:20:00,76.2,76.26,76.11,76.12,32926.0,76.2,76.26,76.11,76.12,32926.0
2024-09-19 11:30:00,76.12,76.14,75.93,75.94,34615.0,76.12,76.14,75.93,75.94,34615.0
2024-09-19 11:40:00,75.94,75.96,75.44,75.53,114652.0,75.94,75.96,75.44,75.53,114652.0
2024-09-19 11:50:00,75.55,75.68,75.39,75.66,55651.0,75.55,75.68,75.39,75.66,55651.0
2024-09-19 12:00:00,75.67,75.83,75.67,75.71,41011.0,75.67,75.83,75.67,75.71,41011.0
2024-09-19 12:10:00,75.72,75.85,75.67,75.84,26809.0,75.72,75.85,75.67,75.84,26809.0
2024-09-19 12:20:00,75.84,76.03,75.83,76.02,37521.0,75.84,76.03,75.83,76.02,37521.0
2024-09-19 12:30:00,76.03,76.16,76.03,76.08,33536.0,76.03,76.16,76.03,76.08,33536.0
2024-09-19 12:40:00,76.09,76.22,76.09,76.14,27325.0,76.09,76.22,76.09,76.14,27325.0
2024-09-19 12:50:00,76.13,76.13,75.98,76.1,45951.0,76.13,76.13,75.98,76.1,45951.0
2024-09-19 13:00:00,76.1,76.23,76.09,76.2,26374.0,76.1,76.23,76.09,76.2,26374.0
2024-09-19 13:10:00,76.2,76.27,76.17,76.24,26754.0,76.2,76.27,76.17,76.24,26754.0
2024-09-19 13:20:00,76.25,76.26,76.2,76.2,21419.0,76.25,76.26,76.2,76.2,21419.0
2024-09-19 13:30:00,76.2,76.37,76.2,76.35,29840.0,76.2,76.37,76.2,76.35,29840.0
2024-09-19 13:40:00,76.36,76.36,76.22,76.22,32693.0,76.36,76.36,76.22,76.22,32693.0
2024-09-19 13:50:00,76.22,76.29,76.22,76.23,26192.0,76.22,76.29,76.22,76.23,26192.0
2024-09-19 14:00:00,76.23,76.33,76.23,76.3,27132.0,76.23,76.33,76.23,76.3,27132.0
2024-09-19 14:10:00,76.29,76.29,76.05,76.22,36852.0,76.29,76.29,76.05,76.22,36852.0
2024-09-19 14:20:00,76.22,76.27,76.14,76.26,27658.0,76.22,76.27,76.14,76.26,27658.0
2024-09-19 14:30:00,76.26,76.27,76.13,76.19,42657.0,76.26,76.27,76.13,76.19,42657.0
2024-09-19 14:40:00,76.19,76.19,76.11,76.14,36528.0,76.19,76.19,76.11,76.14,36528.0
2024-09-19 14:50:00,76.13,76.13,75.94,75.98,41016.0,76.13,76.13,75.94,75.98,41016.0
2024-09-19 15:00:00,75.97,76.05,75.81,75.87,46656.0,75.97,76.05,75.81,75.87,46656.0
2024-09-19 15:10:00,75.87,75.91,75.67,75.7,59990.0,75.87,75.91,75.67,75.7,59990.0
2024-09-19 15:20:00,75.69,75.78,75.64,75.74,97719.0,75.69,75.78,75.64,75.74,97719.0
2024-09-19 15:30:00,75.74,75.83,75.66,75.82,141948.0,75.74,75.83,75.66,75.82,141948.0
2024-09-19 15:40:00,75.83,75.92,75.79,75.79,156764.0,75.83,75.92,75.79,75.79,156764.0
2024-09-19 15:50:00,75.8,75.81,75.53,75.64,439282.0,75.8,75.81,75.53,75.64,439282.0
2024-09-20 09:30:00,75.34,75.85,75.28,75.78,329135.0,75.34,75.85,75.28,75.78,329135.0
2024-09-20 09:40:00,75.76,75.76,75.2,75.45,31220.0,75.76,75.76,75.2,75.45,31220.0
2024-09-20 09:50:00,75.47,75.55,75.36,75.44,24647.0,75.47,75.55,75.36,75.44,24647.0
2024-09-20 10:00:00,75.41,75.42,75.15,75.4,18051.0,75.41,75.42,75.15,75.4,18051.0
2024-09-20 10:10:00,75.41,75.47,75.16,75.46,41178.0,75.41,75.47,75.16,75.46,41178.0
2024-09-20 10:20:00,75.47,75.54,75.29,75.29,34990.0,75.47,75.54,75.29,75.29,34990.0
2024-09-20 10:30:00,75.3,75.41,75.23,75.33,25485.0,75.3,75.41,75.23,75.33,25485.0
2024-09-20 10:40:00,75.34,75.38,75.29,75.35,29256.0,75.34,75.38,75.29,75.35,29256.0
2024-09-20 10:50:00,75.35,75.56,75.31,75.43,54395.0,75.35,75.56,75.31,75.43,54395.0
2024-09-20 11:00:00,75.43,75.56,75.38,75.53,25210.0,75.43,75.56,75.38,75.53,25210.0
2024-09-20 11:10:00,75.53,75.61,75.48,75.5,30265.0,75.53,75.61,75.48,75.5,30265.0
2024-09-20 11:20:00,75.5,75.55,75.43,75.55,41483.0,75.5,75.55,75.43,75.55,41483.0
2024-09-20 11:30:00,75.55,75.6,75.43,75.49,48483.0,75.55,75.6,75.43,75.49,48483.0
2024-09-20 11:40:00,75.47,75.48,75.26,75.32,36437.0,75.47,75.48,75.26,75.32,36437.0
2024-09-20 11:50:00,75.32,75.45,75.29,75.43,30079.0,75.32,75.45,75.29,75.43,30079.0
2024-09-20 12:00:00,75.43,75.61,75.28,75.58,50558.0,75.43,75.61,75.28,75.58,50558.0
2024-09-20 12:10:00,75.57,75.63,75.57,75.57,24211.0,75.57,75.63,75.57,75.57,24211.0
2024-09-20 12:20:00,75.57,75.6,75.5,75.54,24076.0,75.57,75.6,75.5,75.54,24076.0
2024-09-20 12:30:00,75.54,75.63,75.53,75.62,16271.0,75.54,75.63,75.53,75.62,16271.0
2024-09-20 12:40:00,75.62,75.64,75.51,75.53,40715.0,75.62,75.64,75.51,75.53,40715.0
2024-09-20 12:50:00,75.53,75.58,75.5,75.5,37130.0,75.53,75.58,75.5,75.5,37130.0
2024-09-20 13:00:00,75.51,75.55,75.5,75.53,17875.0,75.51,75.55,75.5,75.53,17875.0
2024-09-20 13:10:00,75.53,75.67,75.52,75.67,24035.0,75.53,75.67,75.52,75.67,24035.0
2024-09-20 13:20:00,75.67,75.73,75.63,75.66,29067.0,75.67,75.73,75.63,75.66,29067.0
2024-09-20 13:30:00,75.66,75.69,75.58,75.67,30071.0,75.66,75.69,75.58,75.67,30071.0
2024-09-20 13:40:00,75.67,75.74,75.66,75.69,23404.0,75.67,75.74,75.66,75.69,23404.0
2024-09-20 13:50:00,75.67,75.71,75.64,75.7,29853.0,75.67,75.71,75.64,75.7,29853.0
2024-09-20 14:00:00,75.7,75.7,75.52,75.6,43853.0,75.7,75.7,75.52,75.6,43853.0
2024-09-20 14:10:00,75.6,75.64,75.55,75.56,27262.0,75.6,75.64,75.55,75.56,27262.0
2024-09-20 14:20:00,75.55,75.56,75.49,75.51,32399.0,75.55,75.56,75.49,75.51,32399.0
2024-09-20 14:30:00,75.5,75.57,75.48,75.55,68634.0,75.5,75.57,75.48,75.55,68634.0
2024-09-20 14:40:00,75.53,75.57,75.5,75.54,51819.0,75.53,75.57,75.5,75.54,51819.0
2024-09-20 14:50:00,75.53,75.6,75.52,75.53,34792.0,75.53,75.6,75.52,75.53,34792.0
2024-09-20 15:00:00,75.53,75.59,75.52,75.58,26416.0,75.53,75.59,75.52,75.58,26416.0
2024-09-20 15:10:00,75.59,75.74,75.54,75.73,32869.0,75.59,75.74,75.54,75.73,32869.0
2024-09-20 15:20:00,75.73,75.82,75.65,75.66,54068.0,75.73,75.82,75.65,75.66,54068.0
2024-09-20 15:30:00,75.66,75.79,75.5,75.73,88221.0,75.66,75.79,75.5,75.73,88221.0
2024-09-20 15:40:00,75.73,75.81,75.67,75.68,92461.0,75.73,75.81,75.67,75.68,92461.0
2024-09-20 15:50:00,75.69,75.79,75.56,75.64,297895.0,75.69,75.79,75.56,75.64,297895.0
2024-09-23 09:30:00,75.9,76.03,75.6,75.84,45444.0,75.9,76.03,75.6,75.84,45444.0
2024-09-23 09:40:00,75.89,76.09,75.76,75.76,51418.0,75.89,76.09,75.76,75.76,51418.0
2024-09-23 09:50:00,75.74,75.83,75.71,75.82,28001.0,75.74,75.83,75.71,75.82,28001.0
2024-09-23 10:00:00,75.84,75.84,75.55,75.56,51740.0,75.84,75.84,75.55,75.56,51740.0
2024-09-23 10:10:00,75.55,75.63,75.45,75.62,100435.0,75.55,75.63,75.45,75.62,100435.0
2024-09-23 10:20:00,75.62,75.65,75.55,75.57,63731.0,75.62,75.65,75.55,75.57,63731.0
2024-09-23 10:30:00,75.57,75.72,75.51,75.64,37418.0,75.57,75.72,75.51,75.64,37418.0
2024-09-23 10:40:00,75.64,75.82,75.57,75.77,48272.0,75.64,75.82,75.57,75.77,48272.0
2024-09-23 10:50:00,75.75,75.75,75.52,75.73,30129.0,75.75,75.75,75.52,75.73,30129.0
2024-09-23 11:00:00,75.73,75.78,75.55,75.56,43223.0,75.73,75.78,75.55,75.56,43223.0
2024-09-23 11:10:00,75.56,75.59,75.49,75.5,87610.0,75.56,75.59,75.49,75.5,87610.0
2024-09-23 11:20:00,75.5,75.64,75.5,75.63,47734.0,75.5,75.64,75.5,75.63,47734.0
2024-09-23 11:30:00,75.63,75.64,75.48,75.58,29480.0,75.63,75.64,75.48,75.58,29480.0
2024-09-23 11:40:00,75.58,75.71,75.53,75.69,52302.0,75.58,75.71,75.53,75.69,52302.0
2024-09-23 11:50:00,75.7,75.7,75.51,75.56,51975.0,75.7,75.7,75.51,75.56,51975.0
2024-09-23 12:00:00,75.54,75.54,75.34,75.34,72701.0,75.54,75.54,75.34,75.34,72701.0
2024-09-23 12:10:00,75.34,75.38,75.13,75.23,47369.0,75.34,75.38,75.13,75.23,47369.0
2024-09-23 12:20:00,75.23,75.33,75.16,75.2,42925.0,75.23,75.33,75.16,75.2,42925.0
2024-09-23 12:30:00,75.21,75.25,75.12,75.25,38839.0,75.21,75.25,75.12,75.25,38839.0
2024-09-23 12:40:00,75.24,75.31,75.05,75.31,29628.0,75.24,75.31,75.05,75.31,29628.0
2024-09-23 12:50:00,75.31,75.38,75.21,75.26,36371.0,75.31,75.38,75.21,75.26,36371.0
2024-09-23 13:00:00,75.29,75.29,75.13,75.2,21072.0,75.29,75.29,75.13,75.2,21072.0
2024-09-23 13:10:00,75.2,75.3,75.2,75.24,37319.0,75.2,75.3,75.2,75.24,37319.0
2024-09-23 13:20:00,75.25,75.36,75.24,75.35,25225.0,75.25,75.36,75.24,75.35,25225.0
2024-09-23 13:30:00,75.37,75.4,75.23,75.27,32875.0,75.37,75.4,75.23,75.27,32875.0
2024-09-23 13:40:00,75.28,75.29,75.19,75.25,27074.0,75.28,75.29,75.19,75.25,27074.0
2024-09-23 13:50:00,75.25,75.37,75.22,75.36,41066.0,75.25,75.37,75.22,75.36,41066.0
2024-09-23 14:00:00,75.36,75.72,75.21,75.31,133856.0,75.36,75.72,75.21,75.31,133856.0
2024-09-23 14:10:00,75.31,75.37,75.25,75.37,38941.0,75.31,75.37,75.25,75.37,38941.0
2024-09-23 14:20:00,75.37,75.39,75.31,75.36,56276.0,75.37,75.39,75.31,75.36,56276.0
2024-09-23 14:30:00,75.35,75.45,75.29,75.43,63479.0,75.35,75.45,75.29,75.43,63479.0
2024-09-23 14:40:00,75.44,75.49,75.35,75.38,40518.0,75.44,75.49,75.35,75.38,40518.0
2024-09-23 14:50:00,75.37,75.5,75.36,75.45,47231.0,75.37,75.5,75.36,75.45,47231.0
2024-09-23 15:00:00,75.44,75.44,75.35,75.4,43687.0,75.44,75.44,75.35,75.4,43687.0
2024-09-23 15:10:00,75.4,75.43,75.35,75.37,43287.0,75.4,75.43,75.35,75.37,43287.0
2024-09-23 15:20:00,75.38,75.44,75.35,75.4,44994.0,75.38,75.44,75.35,75.4,44994.0
2024-09-23 15:30:00,75.41,75.41,75.34,75.35,110001.0,75.41,75.41,75.34,75.35,110001.0
2024-09-23 15:40:00,75.34,75.37,75.16,75.36,194916.0,75.34,75.37,75.16,75.36,194916.0
2024-09-23 15:50:00,75.35,75.54,75.26,75.35,288438.0,75.35,75.54,75.26,75.35,288438.0
2024-09-24 09:30:00,75.05,75.38,74.93,74.99,54896.0,75.05,75.38,74.93,74.99,54896.0
2024-09-24 09:40:00,75.02,75.17,74.77,75.09,38190.0,75.02,75.17,74.77,75.09,38190.0
2024-09-24 09:50:00,75.1,75.12,74.71,74.87,35712.0,75.1,75.12,74.71,74.87,35712.0
2024-09-24 10:00:00,74.89,75.04,74.82,74.93,57470.0,74.89,75.04,74.82,74.93,57470.0
2024-09-24 10:10:00,74.95,74.97,74.61,74.65,111909.0,74.95,74.97,74.61,74.65,111909.0
2024-09-24 10:20:00,74.65,75.02,74.6,75.01,100215.0,74.65,75.02,74.6,75.01,100215.0
2024-09-24 10:30:00,75.01,75.08,74.87,74.95,107387.0,75.01,75.08,74.87,74.95,107387.0
2024-09-24 10:40:00,74.96,75.08,74.94,74.97,64180.0,74.96,75.08,74.94,74.97,64180.0
2024-09-24 10:50:00,74.97,74.97,74.67,74.86,70135.0,74.97,74.97,74.67,74.86,70135.0
2024-09-24 11:00:00,74.86,74.9,74.72,74.81,60034.0,74.86,74.9,74.72,74.81,60034.0
2024-09-24 11:10:00,74.82,74.84,74.73,74.75,55860.0,74.82,74.84,74.73,74.75,55860.0
2024-09-24 11:20:00,74.76,74.8,74.6,74.65,67807.0,74.76,74.8,74.6,74.65,67807.0
2024-09-24 11:30:00,74.65,74.72,74.61,74.71,59300.0,74.65,74.72,74.61,74.71,59300.0
2024-09-24 11:40:00,74.7,74.73,74.39,74.39,72786.0,74.7,74.73,74.39,74.39,72786.0
2024-09-24 11:50:00,74.4,74.5,74.35,74.43,49784.0,74.4,74.5,74.35,74.43,49784.0
2024-09-24 12:00:00,74.42,74.47,74.36,74.39,38148.0,74.42,74.47,74.36,74.39,38148.0
2024-09-24 12:10:00,74.4,74.42,74.35,74.38,32370.0,74.4,74.42,74.35,74.38,32370.0
2024-09-24 12:20:00,74.39,74.45,74.38,74.43,38090.0,74.39,74.45,74.38,74.43,38090.0
2024-09-24 12:30:00,74.44,74.63,74.43,74.62,35168.0,74.44,74.63,74.43,74.62,35168.0
2024-09-24 12:40:00,74.61,74.64,74.53,74.53,34264.0,74.61,74.64,74.53,74.53,34264.0
2024-09-24 12:50:00,74.53,74.63,74.46,74.61,53548.0,74.53,74.63,74.46,74.61,53548.0
2024-09-24 13:00:00,74.6,74.64,74.56,74.6,36888.0,74.6,74.64,74.56,74.6,36888.0
2024-09-24 13:10:00,74.61,74.7,74.59,74.61,42935.0,74.61,74.7,74.59,74.61,42935.0
2024-09-24 13:20:00,74.61,74.67,74.61,74.65,24593.0,74.61,74.67,74.61,74.65,24593.0
2024-09-24 13:30:00,74.66,74.68,74.57,74.6,37122.0,74.66,74.68,74.57,74.6,37122.0
2024-09-24 13:40:00,74.59,74.62,74.53,74.62,24240.0,74.59,74.62,74.53,74.62,24240.0
2024-09-24 13:50:00,74.63,74.65,74.34,74.61,58559.0,74.63,74.65,74.34,74.61,58559.0
2024-09-24 14:00:00,74.63,74.65,74.36,74.38,107499.0,74.63,74.65,74.36,74.38,107499.0
2024-09-24 14:10:00,74.37,74.51,74.37,74.42,25723.0,74.37,74.51,74.37,74.42,25723.0
2024-09-24 14:20:00,74.42,74.43,74.36,74.4,24691.0,74.42,74.43,74.36,74.4,24691.0
2024-09-24 14:30:00,74.39,74.45,74.32,74.45,30266.0,74.39,74.45,74.32,74.45,30266.0
2024-09-24 14:40:00,74.45,74.51,74.44,74.51,24636.0,74.45,74.51,74.44,74.51,24636.0
2024-09-24 14:50:00,74.51,74.53,74.49,74.51,26619.0,74.51,74.53,74.49,74.51,26619.0
2024-09-24 15:00:00,74.51,74.54,74.45,74.53,39003.0,74.51,74.54,74.45,74.53,39003.0
2024-09-24 15:10:00,74.52,74.55,74.5,74.5,30930.0,74.52,74.55,74.5,74.5,30930.0
2024-09-24 15:20:00,74.51,74.57,74.5,74.57,31793.0,74.51,74.57,74.5,74.57,31793.0
2024-09-24 15:30:00,74.56,74.57,74.45,74.51,106788.0,74.56,74.57,74.45,74.51,106788.0
2024-09-24 15:40:00,74.51,74.55,74.49,74.52,89375.0,74.51,74.55,74.49,74.52,89375.0
2024-09-24 15:50:00,74.51,74.52,74.28,74.42,346025.0,74.51,74.52,74.28,74.42,346025.0
2024-09-25 09:30:00,74.83,74.97,74.46,74.71,68589.0,74.83,74.97,74.46,74.71,68589.0
2024-09-25 09:40:00,74.73,74.75,74.46,74.47,51429.0,74.73,74.75,74.46,74.47,51429.0
2024-09-25 09:50:00,74.49,74.65,74.22,74.24,60841.0,74.49,74.65,74.22,74.24,60841.0
2024-09-25 10:00:00,74.24,74.48,74.24,74.34,92879.0,74.24,74.48,74.24,74.34,92879.0
2024-09-25 10:10:00,74.33,74.46,74.16,74.16,37583.0,74.33,74.46,74.16,74.16,37583.0
2024-09-25 10:20:00,74.14,74.23,74.05,74.19,34091.0,74.14,74.23,74.05,74.19,34091.0
2024-09-25 10:30:00,74.19,74.25,74.02,74.06,34958.0,74.19,74.25,74.02,74.06,34958.0
2024-09-25 10:40:00,74.04,74.1,74.0,74.09,34126.0,74.04,74.1,74.0,74.09,34126.0
2024-09-25 10:50:00,74.08,74.16,74.0,74.03,30273.0,74.08,74.16,74.0,74.03,30273.0
2024-09-25 11:00:00,74.04,74.1,73.93,73.99,36280.0,74.04,74.1,73.93,73.99,36280.0
2024-09-25 11:10:00,73.97,74.08,73.97,74.08,28790.0,73.97,74.08,73.97,74.08,28790.0
2024-09-25 11:20:00,74.07,74.1,73.94,74.0,34740.0,74.07,74.1,73.94,74.0,34740.0
2024-09-25 11:30:00,74.0,74.05,73.97,74.03,28837.0,74.0,74.05,73.97,74.03,28837.0
2024-09-25 11:40:00,74.03,74.06,73.96,74.03,34697.0,74.03,74.06,73.96,74.03,34697.0
2024-09-25 11:50:00,74.03,74.27,74.03,74.22,45307.0,74.03,74.27,74.03,74.22,45307.0
2024-09-25 12:00:00,74.21,74.31,74.17,74.31,31177.0,74.21,74.31,74.17,74.31,31177.0
2024-09-25 12:10:00,74.31,74.34,74.26,74.27,23578.0,74.31,74.34,74.26,74.27,23578.0
2024-09-25 12:20:00,74.27,74.28,74.25,74.26,23856.0,74.27,74.28,74.25,74.26,23856.0
2024-09-25 12:30:00,74.26,74.3,74.24,74.25,25156.0,74.26,74.3,74.24,74.25,25156.0
2024-09-25 12:40:00,74.24,74.28,74.18,74.23,27629.0,74.24,74.28,74.18,74.23,27629.0
2024-09-25 12:50:00,74.23,74.24,74.11,74.13,41058.0,74.23,74.24,74.11,74.13,41058.0
2024-09-25 13:00:00,74.12,74.15,74.01,74.03,21598.0,74.12,74.15,74.01,74.03,21598.0
2024-09-25 13:10:00,74.04,74.15,74.03,74.14,34246.0,74.04,74.15,74.03,74.14,34246.0
2024-09-25 13:20:00,74.14,74.14,74.06,74.07,45454.0,74.14,74.14,74.06,74.07,45454.0
2024-09-25 13:30:00,74.06,74.13,73.98,74.12,32308.0,74.06,74.13,73.98,74.12,32308.0
2024-09-25 13:40:00,74.12,74.18,74.09,74.17,40843.0,74.12,74.18,74.09,74.17,40843.0
2024-09-25 13:50:00,74.16,74.29,74.16,74.27,31711.0,74.16,74.29,74.16,74.27,31711.0
2024-09-25 14:00:00,74.27,74.27,74.17,74.19,41006.0,74.27,74.27,74.17,74.19,41006.0
2024-09-25 14:10:00,74.19,74.23,74.15,74.16,30347.0,74.19,74.23,74.15,74.16,30347.0
2024-09-25 14:20:00,74.15,74.24,74.14,74.19,45492.0,74.15,74.24,74.14,74.19,45492.0
2024-09-25 14:30:00,74.18,74.18,74.09,74.14,60979.0,74.18,74.18,74.09,74.14,60979.0
2024-09-25 14:40:00,74.09,74.1,73.96,73.97,52792.0,74.09,74.1,73.96,73.97,52792.0
2024-09-25 14:50:00,73.97,74.02,73.94,73.99,56522.0,73.97,74.02,73.94,73.99,56522.0
2024-09-25 15:00:00,73.99,74.06,73.93,74.04,67177.0,73.99,74.06,73.93,74.04,67177.0
2024-09-25 15:10:00,74.05,74.08,73.94,73.95,82758.0,74.05,74.08,73.94,73.95,82758.0
2024-09-25 15:20:00,73.95,74.07,73.92,74.06,47162.0,73.95,74.07,73.92,74.06,47162.0
2024-09-25 15:30:00,74.05,74.08,73.97,73.98,80770.0,74.05,74.08,73.97,73.98,80770.0
2024-09-25 15:40:00,73.98,74.19,73.97,74.16,118867.0,73.98,74.19,73.97,74.16,118867.0
2024-09-25 15:50:00,74.18,74.2,74.02,74.13,271298.0,74.18,74.2,74.02,74.13,271298.0
2024-09-26 09:30:00,74.12,74.56,73.19,74.27,92549.0,74.12,74.56,73.19,74.27,92549.0
2024-09-26 09:40:00,74.26,74.58,73.97,74.53,53105.0,74.26,74.58,73.97,74.53,53105.0
2024-09-26 09:50:00,74.53,74.71,74.35,74.45,77644.0,74.53,74.71,74.35,74.45,77644.0
2024-09-26 10:00:00,74.46,74.58,74.18,74.18,62890.0,74.46,74.58,74.18,74.18,62890.0
2024-09-26 10:10:00,74.21,74.3,74.12,74.14,31511.0,74.21,74.3,74.12,74.14,31511.0
2024-09-26 10:20:00,74.14,74.23,74.02,74.13,49067.0,74.14,74.23,74.02,74.13,49067.0
2024-09-26 10:30:00,74.14,74.37,74.07,74.26,45862.0,74.14,74.37,74.07,74.26,45862.0
2024-09-26 10:40:00,74.27,74.29,74.05,74.15,28669.0,74.27,74.29,74.05,74.15,28669.0
2024-09-26 10:50:00,74.15,74.37,74.11,74.34,41165.0,74.15,74.37,74.11,74.34,41165.0
2024-09-26 11:00:00,74.34,74.45,74.28,74.33,39043.0,74.34,74.45,74.28,74.33,39043.0
2024-09-26 11:10:00,74.31,74.38,74.26,74.38,25636.0,74.31,74.38,74.26,74.38,25636.0
2024-09-26 11:20:00,74.36,74.4,74.25,74.25,44298.0,74.36,74.4,74.25,74.25,44298.0
2024-09-26 11:30:00,74.24,74.26,74.16,74.26,21181.0,74.24,74.26,74.16,74.26,21181.0
2024-09-26 11:40:00,74.26,74.29,74.16,74.17,26953.0,74.26,74.29,74.16,74.17,26953.0
2024-09-26 11:50:00,74.16,74.18,74.07,74.09,26025.0,74.16,74.18,74.07,74.09,26025.0
2024-09-26 12:00:00,74.09,74.14,73.95,73.98,57090.0,74.09,74.14,73.95,73.98,57090.0
2024-09-26 12:10:00,74.0,74.02,73.82,73.88,38066.0,74.0,74.02,73.82,73.88,38066.0
2024-09-26 12:20:00,73.89,73.95,73.76,73.76,79384.0,73.89,73.95,73.76,73.76,79384.0
2024-09-26 12:30:00,73.76,73.95,73.75,73.94,26488.0,73.76,73.95,73.75,73.94,26488.0
2024-09-26 12:40:00,73.93,73.97,73.89,73.97,20290.0,73.93,73.97,73.89,73.97,20290.0
2024-09-26 12:50:00,73.97,74.07,73.97,74.07,22592.0,73.97,74.07,73.97,74.07,22592.0
2024-09-26 13:00:00,74.07,74.14,74.01,74.02,35854.0,74.07,74.14,74.01,74.02,35854.0
2024-09-26 13:10:00,74.03,74.04,73.92,74.03,41412.0,74.03,74.04,73.92,74.03,41412.0
2024-09-26 13:20:00,74.03,74.08,73.98,74.08,42077.0,74.03,74.08,73.98,74.08,42077.0
2024-09-26 13:30:00,74.09,74.13,74.05,74.09,37274.0,74.09,74.13,74.05,74.09,37274.0
2024-09-26 13:40:00,74.08,74.08,73.95,73.99,47149.0,74.08,74.08,73.95,73.99,47149.0
2024-09-26 13:50:00,73.99,73.99,73.85,73.9,30486.0,73.99,73.99,73.85,73.9,30486.0
2024-09-26 14:00:00,73.9,73.91,73.81,73.84,37096.0,73.9,73.91,73.81,73.84,37096.0
2024-09-26 14:10:00,73.84,73.84,73.73,73.81,42291.0,73.84,73.84,73.73,73.81,42291.0
2024-09-26 14:20:00,73.81,73.94,73.81,73.94,36382.0,73.81,73.94,73.81,73.94,36382.0
2024-09-26 14:30:00,73.93,73.97,73.86,73.94,42578.0,73.93,73.97,73.86,73.94,42578.0
2024-09-26 14:40:00,73.93,73.98,73.92,73.98,34738.0,73.93,73.98,73.92,73.98,34738.0
2024-09-26 14:50:00,73.98,74.02,73.93,73.96,58591.0,73.98,74.02,73.93,73.96,58591.0
2024-09-26 15:00:00,73.97,74.0,73.9,73.9,40556.0,73.97,74.0,73.9,73.9,40556.0
2024-09-26 15:10:00,73.9,73.9,73.69,73.69,59945.0,73.9,73.9,73.69,73.69,59945.0
2024-09-26 15:20:00,73.69,73.7,73.42,73.56,63909.0,73.69,73.7,73.42,73.56,63909.0
2024-09-26 15:30:00,73.56,73.6,73.47,73.59,94909.0,73.56,73.6,73.47,73.59,94909.0
2024-09-26 15:40:00,73.59,73.8,73.59,73.8,108903.0,73.59,73.8,73.59,73.8,108903.0
2024-09-26 15:50:00,73.8,73.86,73.65,73.69,352551.0,73.8,73.86,73.65,73.69,352551.0
2024-09-27 09:30:00,74.31,74.59,74.18,74.45,17416.0,74.31,74.59,74.18,74.45,17416.0
2024-09-27 09:40:00,74.49,74.76,74.46,74.61,28866.0,74.49,74.76,74.46,74.61,28866.0
2024-09-27 09:50:00,74.59,74.78,74.44,74.65,35052.0,74.59,74.78,74.44,74.65,35052.0
2024-09-27 10:00:00,74.71,74.75,74.4,74.58,37311.0,74.71,74.75,74.4,74.58,37311.0
2024-09-27 10:10:00,74.57,74.75,74.51,74.66,54880.0,74.57,74.75,74.51,74.66,54880.0
2024-09-27 10:20:00,74.64,74.83,74.58,74.7,47510.0,74.64,74.83,74.58,74.7,47510.0
2024-09-27 10:30:00,74.7,74.86,74.67,74.69,64550.0,74.7,74.86,74.67,74.69,64550.0
2024-09-27 10:40:00,74.67,74.71,74.61,74.68,30665.0,74.67,74.71,74.61,74.68,30665.0
2024-09-27 10:50:00,74.68,74.8,74.61,74.63,154885.0,74.68,74.8,74.61,74.63,154885.0
2024-09-27 11:00:00,74.62,74.78,74.55,74.64,220834.0,74.62,74.78,74.55,74.64,220834.0
2024-09-27 11:10:00,74.64,74.87,74.64,74.86,176554.0,74.64,74.87,74.64,74.86,176554.0
2024-09-27 11:20:00,74.87,75.1,74.86,75.02,66313.0,74.87,75.1,74.86,75.02,66313.0
2024-09-27 11:30:00,75.04,75.07,74.93,74.96,37551.0,75.04,75.07,74.93,74.96,37551.0
2024-09-27 11:40:00,74.97,75.02,74.88,75.0,34970.0,74.97,75.02,74.88,75.0,34970.0
2024-09-27 11:50:00,75.01,75.03,74.92,74.95,47508.0,75.01,75.03,74.92,74.95,47508.0
2024-09-27 12:00:00,74.96,74.98,74.79,74.79,44341.0,74.96,74.98,74.79,74.79,44341.0
2024-09-27 12:10:00,74.8,74.9,74.79,74.87,21666.0,74.8,74.9,74.79,74.87,21666.0
2024-09-27 12:20:00,74.88,74.89,74.74,74.74,26404.0,74.88,74.89,74.74,74.74,26404.0
2024-09-27 12:30:00,74.74,74.87,74.73,74.83,29053.0,74.74,74.87,74.73,74.83,29053.0
2024-09-27 12:40:00,74.83,74.85,74.72,74.72,27463.0,74.83,74.85,74.72,74.72,27463.0
2024-09-27 12:50:00,74.72,74.73,74.64,74.66,22846.0,74.72,74.73,74.64,74.66,22846.0
2024-09-27 13:00:00,74.67,74.69,74.57,74.58,19816.0,74.67,74.69,74.57,74.58,19816.0
2024-09-27 13:10:00,74.58,74.71,74.57,74.66,25835.0,74.58,74.71,74.57,74.66,25835.0
2024-09-27 13:20:00,74.67,74.73,74.66,74.71,25531.0,74.67,74.73,74.66,74.71,25531.0
2024-09-27 13:30:00,74.72,74.72,74.64,74.65,51647.0,74.72,74.72,74.64,74.65,51647.0
2024-09-27 13:40:00,74.65,74.67,74.59,74.66,25221.0,74.65,74.67,74.59,74.66,25221.0
2024-09-27 13:50:00,74.66,74.66,74.62,74.64,33352.0,74.66,74.66,74.62,74.64,33352.0
2024-09-27 14:00:00,74.64,74.64,74.58,74.59,32144.0,74.64,74.64,74.58,74.59,32144.0
2024-09-27 14:10:00,74.59,74.65,74.57,74.59,33016.0,74.59,74.65,74.57,74.59,33016.0
2024-09-27 14:20:00,74.58,74.62,74.55,74.61,31278.0,74.58,74.62,74.55,74.61,31278.0
2024-09-27 14:30:00,74.62,74.62,74.35,74.37,66798.0,74.62,74.62,74.35,74.37,66798.0
2024-09-27 14:40:00,74.37,74.57,74.36,74.55,34731.0,74.37,74.57,74.36,74.55,34731.0
2024-09-27 14:50:00,74.56,74.63,74.54,74.59,80243.0,74.56,74.63,74.54,74.59,80243.0
2024-09-27 15:00:00,74.59,74.79,74.59,74.62,87238.0,74.59,74.79,74.59,74.62,87238.0
2024-09-27 15:10:00,74.62,74.73,74.61,74.7,62049.0,74.62,74.73,74.61,74.7,62049.0
2024-09-27 15:20:00,74.7,74.72,74.45,74.46,77405.0,74.7,74.72,74.45,74.46,77405.0
2024-09-27 15:30:00,74.45,74.59,74.4,74.51,84223.0,74.45,74.59,74.4,74.51,84223.0
2024-09-27 15:40:00,74.5,74.53,74.43,74.53,101904.0,74.5,74.53,74.43,74.53,101904.0
2024-09-27 15:50:00,74.53,74.68,74.51,74.56,305330.0,74.53,74.68,74.51,74.56,305330.0
2024-09-30 09:30:00,74.82,74.99,74.24,74.3,37074.0,74.82,74.99,74.24,74.3,37074.0
2024-09-30 09:40:00,74.3,74.6,74.21,74.22,31485.0,74.3,74.6,74.21,74.22,31485.0
2024-09-30 09:50:00,74.2,74.43,74.08,74.41,20603.0,74.2,74.43,74.08,74.41,20603.0
2024-09-30 10:00:00,74.38,74.49,74.24,74.45,34594.0,74.38,74.49,74.24,74.45,34594.0
2024-09-30 10:10:00,74.43,74.48,74.31,74.34,17436.0,74.43,74.48,74.31,74.34,17436.0
2024-09-30 10:20:00,74.36,74.47,74.33,74.4,15218.0,74.36,74.47,74.33,74.4,15218.0
2024-09-30 10:30:00,74.43,74.79,74.43,74.77,18785.0,74.43,74.79,74.43,74.77,18785.0
2024-09-30 10:40:00,74.78,74.95,74.77,74.9,20342.0,74.78,74.95,74.77,74.9,20342.0
2024-09-30 10:50:00,74.9,74.96,74.83,74.85,19933.0,74.9,74.96,74.83,74.85,19933.0
2024-09-30 11:00:00,74.85,74.86,74.66,74.73,19156.0,74.85,74.86,74.66,74.73,19156.0
2024-09-30 11:10:00,74.72,74.78,74.67,74.73,19416.0,74.72,74.78,74.67,74.73,19416.0
2024-09-30 11:20:00,74.73,74.79,74.6,74.64,22604.0,74.73,74.79,74.6,74.64,22604.0
2024-09-30 11:30:00,74.65,74.65,74.57,74.59,17577.0,74.65,74.65,74.57,74.59,17577.0
2024-09-30 11:40:00,74.57,74.58,74.44,74.44,17686.0,74.57,74.58,74.44,74.44,17686.0
2024-09-30 11:50:00,74.45,74.51,74.4,74.5,16026.0,74.45,74.51,74.4,74.5,16026.0
2024-09-30 12:00:00,74.5,74.6,74.48,74.58,35954.0,74.5,74.6,74.48,74.58,35954.0
2024-09-30 12:10:00,74.59,74.61,74.45,74.53,150723.0,74.59,74.61,74.45,74.53,150723.0
2024-09-30 12:20:00,74.53,74.76,74.53,74.74,71975.0,74.53,74.76,74.53,74.74,71975.0
2024-09-30 12:30:00,74.74,74.78,74.7,74.77,35630.0,74.74,74.78,74.7,74.77,35630.0
2024-09-30 12:40:00,74.77,74.97,74.77,74.79,29753.0,74.77,74.97,74.77,74.79,29753.0
2024-09-30 12:50:00,74.79,74.84,74.74,74.82,22858.0,74.79,74.84,74.74,74.82,22858.0
2024-09-30 13:00:00,74.81,74.83,74.79,74.82,21811.0,74.81,74.83,74.79,74.82,21811.0
2024-09-30 13:10:00,74.83,74.87,74.8,74.87,27388.0,74.83,74.87,74.8,74.87,27388.0
2024-09-30 13:20:00,74.87,74.93,74.86,74.9,27321.0,74.87,74.93,74.86,74.9,27321.0
2024-09-30 13:30:00,74.9,74.93,74.87,74.88,22248.0,74.9,74.93,74.87,74.88,22248.0
2024-09-30 13:40:00,74.89,74.91,74.87,74.88,12687.0,74.89,74.91,74.87,74.88,12687.0
2024-09-30 13:50:00,74.87,74.9,74.82,74.9,58996.0,74.87,74.9,74.82,74.9,58996.0
2024-09-30 14:00:00,74.88,74.88,74.74,74.87,32551.0,74.88,74.88,74.74,74.87,32551.0
2024-09-30 14:10:00,74.87,74.87,74.69,74.72,24471.0,74.87,74.87,74.69,74.72,24471.0
2024-09-30 14:20:00,74.7,74.75,74.62,74.73,18901.0,74.7,74.75,74.62,74.73,18901.0
2024-09-30 14:30:00,74.73,74.83,74.66,74.79,17198.0,74.73,74.83,74.66,74.79,17198.0
2024-09-30 14:40:00,74.78,74.87,74.77,74.86,21188.0,74.78,74.87,74.77,74.86,21188.0
2024-09-30 14:50:00,74.86,74.95,74.85,74.91,54171.0,74.86,74.95,74.85,74.91,54171.0
2024-09-30 15:00:00,74.9,74.96,74.88,74.92,22427.0,74.9,74.96,74.88,74.92,22427.0
2024-09-30 15:10:00,74.92,74.98,74.92,74.95,21336.0,74.92,74.98,74.92,74.95,21336.0
2024-09-30 15:20:00,74.92,75.01,74.92,75.01,34650.0,74.92,75.01,74.92,75.01,34650.0
2024-09-30 15:30:00,75.0,75.09,74.98,75.09,32040.0,75.0,75.09,74.98,75.09,32040.0
2024-09-30 15:40:00,75.08,75.16,74.98,75.13,55545.0,75.08,75.16,74.98,75.13,55545.0
2024-09-30 15:50:00,75.12,75.35,75.03,75.28,253813.0,75.12,75.35,75.03,75.28,253813.0
2024-10-01 09:30:00,75.28,75.28,74.5,74.91,38712.0,75.28,75.28,74.5,74.91,38712.0
2024-10-01 09:40:00,74.8,74.81,74.51,74.81,24795.0,74.8,74.81,74.51,74.81,24795.0
2024-10-01 09:50:00,74.83,75.11,74.82,74.91,15073.0,74.83,75.11,74.82,74.91,15073.0
2024-10-01 10:00:00,74.87,74.97,74.61,74.67,23222.0,74.87,74.97,74.61,74.67,23222.0
2024-10-01 10:10:00,74.65,74.94,74.62,74.81,25861.0,74.65,74.94,74.62,74.81,25861.0
2024-10-01 10:20:00,74.83,75.0,74.64,75.0,32697.0,74.83,75.0,74.64,75.0,32697.0
2024-10-01 10:30:00,74.98,75.04,74.91,75.0,35630.0,74.98,75.04,74.91,75.0,35630.0
2024-10-01 10:40:00,74.99,75.06,74.91,74.91,24783.0,74.99,75.06,74.91,74.91,24783.0
2024-10-01 10:50:00,74.9,75.04,74.9,75.02,19475.0,74.9,75.04,74.9,75.02,19475.0
2024-10-01 11:00:00,75.03,75.05,74.88,74.94,34607.0,75.03,75.05,74.88,74.94,34607.0
2024-10-01 11:10:00,74.94,75.02,74.86,75.02,36043.0,74.94,75.02,74.86,75.02,36043.0
2024-10-01 11:20:00,75.03,75.08,74.99,75.03,29400.0,75.03,75.08,74.99,75.03,29400.0
2024-10-01 11:30:00,75.02,75.08,74.98,74.99,22432.0,75.02,75.08,74.98,74.99,22432.0
2024-10-01 11:40:00,75.0,75.04,74.95,75.0,24800.0,75.0,75.04,74.95,75.0,24800.0
2024-10-01 11:50:00,75.0,75.11,75.0,75.09,20343.0,75.0,75.11,75.0,75.09,20343.0
2024-10-01 12:00:00,75.08,75.09,74.94,74.96,27030.0,75.08,75.09,74.94,74.96,27030.0
2024-10-01 12:10:00,74.97,75.01,74.92,74.96,17110.0,74.97,75.01,74.92,74.96,17110.0
2024-10-01 12:20:00,74.97,75.04,74.94,74.98,24698.0,74.97,75.04,74.94,74.98,24698.0
2024-10-01 12:30:00,74.99,74.99,74.85,74.88,23275.0,74.99,74.99,74.85,74.88,23275.0
2024-10-01 12:40:00,74.89,74.9,74.76,74.85,21281.0,74.89,74.9,74.76,74.85,21281.0
2024-10-01 12:50:00,74.85,74.96,74.85,74.92,24925.0,74.85,74.96,74.85,74.92,24925.0
2024-10-01 13:00:00,74.93,74.93,74.8,74.82,12333.0,74.93,74.93,74.8,74.82,12333.0
2024-10-01 13:10:00,74.83,74.83,74.69,74.7,31482.0,74.83,74.83,74.69,74.7,31482.0
2024-10-01 13:20:00,74.7,74.72,74.58,74.63,32923.0,74.7,74.72,74.58,74.63,32923.0
2024-10-01 13:30:00,74.61,74.7,74.61,74.67,37719.0,74.61,74.7,74.61,74.67,37719.0
2024-10-01 13:40:00,74.68,74.75,74.63,74.73,22588.0,74.68,74.75,74.63,74.73,22588.0
2024-10-01 13:50:00,74.73,74.79,74.73,74.78,23965.0,74.73,74.79,74.73,74.78,23965.0
2024-10-01 14:00:00,74.79,74.94,74.78,74.87,40693.0,74.79,74.94,74.78,74.87,40693.0
2024-10-01 14:10:00,74.86,74.88,74.68,74.71,23232.0,74.86,74.88,74.68,74.71,23232.0
2024-10-01 14:20:00,74.69,74.78,74.69,74.73,17911.0,74.69,74.78,74.69,74.73,17911.0
2024-10-01 14:30:00,74.73,74.76,74.52,74.54,28578.0,74.73,74.76,74.52,74.54,28578.0
2024-10-01 14:40:00,74.53,74.57,74.29,74.4,29457.0,74.53,74.57,74.29,74.4,29457.0
2024-10-01 14:50:00,74.4,74.54,74.4,74.48,35048.0,74.4,74.54,74.4,74.48,35048.0
2024-10-01 15:00:00,74.48,74.54,74.39,74.54,27032.0,74.48,74.54,74.39,74.54,27032.0
2024-10-01 15:10:00,74.54,74.55,74.24,74.24,38603.0,74.54,74.55,74.24,74.24,38603.0
2024-10-01 15:20:00,74.21,74.39,74.18,74.37,73636.0,74.21,74.39,74.18,74.37,73636.0
2024-10-01 15:30:00,74.36,74.37,74.22,74.27,57288.0,74.36,74.37,74.22,74.27,57288.0
2024-10-01 15:40:00,74.28,74.35,74.19,74.28,172923.0,74.28,74.35,74.19,74.28,172923.0
2024-10-01 15:50:00,74.23,74.25,73.88,73.94,309301.0,74.23,74.25,73.88,73.94,309301.0
2024-10-02 09:30:00,73.6,73.67,72.83,73.4,63545.0,73.6,73.67,72.83,73.4,63545.0
2024-10-02 09:40:00,73.38,73.82,73.29,73.79,17783.0,73.38,73.82,73.29,73.79,17783.0
2024-10-02 09:50:00,73.69,73.8,73.42,73.62,140507.0,73.69,73.8,73.42,73.62,140507.0
2024-10-02 10:00:00,73.62,73.62,73.26,73.43,34935.0,73.62,73.62,73.26,73.43,34935.0
2024-10-02 10:10:00,73.47,73.58,73.23,73.56,41736.0,73.47,73.58,73.23,73.56,41736.0
2024-10-02 10:20:00,73.55,73.67,73.15,73.26,42129.0,73.55,73.67,73.15,73.26,42129.0
2024-10-02 10:30:00,73.26,73.42,73.16,73.2,29207.0,73.26,73.42,73.16,73.2,29207.0
2024-10-02 10:40:00,73.2,73.47,73.14,73.44,41369.0,73.2,73.47,73.14,73.44,41369.0
2024-10-02 10:50:00,73.43,73.44,73.11,73.18,39069.0,73.43,73.44,73.11,73.18,39069.0
2024-10-02 11:00:00,73.18,73.31,73.14,73.2,28684.0,73.18,73.31,73.14,73.2,28684.0
2024-10-02 11:10:00,73.2,73.29,73.15,73.28,31690.0,73.2,73.29,73.15,73.28,31690.0
2024-10-02 11:20:00,73.26,73.65,73.25,73.61,43084.0,73.26,73.65,73.25,73.61,43084.0
2024-10-02 11:30:00,73.61,73.7,73.51,73.57,36901.0,73.61,73.7,73.51,73.57,36901.0
2024-10-02 11:40:00,73.59,73.72,73.57,73.57,59137.0,73.59,73.72,73.57,73.57,59137.0
2024-10-02 11:50:00,73.56,73.59,73.49,73.49,29581.0,73.56,73.59,73.49,73.49,29581.0
2024-10-02 12:00:00,73.49,73.52,73.14,73.19,21931.0,73.49,73.52,73.14,73.19,21931.0
2024-10-02 12:10:00,73.2,73.25,73.15,73.23,33242.0,73.2,73.25,73.15,73.23,33242.0
2024-10-02 12:20:00,73.23,73.36,73.18,73.31,30570.0,73.23,73.36,73.18,73.31,30570.0
2024-10-02 12:30:00,73.31,73.33,73.19,73.29,36165.0,73.31,73.33,73.19,73.29,36165.0
2024-10-02 12:40:00,73.29,73.46,73.28,73.35,22592.0,73.29,73.46,73.28,73.35,22592.0
2024-10-02 12:50:00,73.35,73.48,73.34,73.44,27029.0,73.35,73.48,73.34,73.44,27029.0
2024-10-02 13:00:00,73.43,73.44,73.31,73.35,30258.0,73.43,73.44,73.31,73.35,30258.0
2024-10-02 13:10:00,73.36,73.48,73.36,73.4,40466.0,73.36,73.48,73.36,73.4,40466.0
2024-10-02 13:20:00,73.39,73.44,73.28,73.29,42401.0,73.39,73.44,73.28,73.29,42401.0
2024-10-02 13:30:00,73.26,73.36,73.22,73.23,38319.0,73.26,73.36,73.22,73.23,38319.0
2024-10-02 13:40:00,73.23,73.34,73.23,73.34,38537.0,73.23,73.34,73.23,73.34,38537.0
2024-10-02 13:50:00,73.34,73.35,73.06,73.07,43204.0,73.34,73.35,73.06,73.07,43204.0
2024-10-02 14:00:00,73.07,73.1,72.83,72.97,70324.0,73.07,73.1,72.83,72.97,70324.0
2024-10-02 14:10:00,72.97,72.99,72.81,72.87,50419.0,72.97,72.99,72.81,72.87,50419.0
2024-10-02 14:20:00,72.89,72.89,72.73,72.77,36892.0,72.89,72.89,72.73,72.77,36892.0
2024-10-02 14:30:00,72.77,72.8,72.64,72.72,88230.0,72.77,72.8,72.64,72.72,88230.0
2024-10-02 14:40:00,72.7,72.83,72.63,72.77,57559.0,72.7,72.83,72.63,72.77,57559.0
2024-10-02 14:50:00,72.77,72.78,72.62,72.76,102019.0,72.77,72.78,72.62,72.76,102019.0
2024-10-02 15:00:00,72.78,72.97,72.76,72.8,48080.0,72.78,72.97,72.76,72.8,48080.0
2024-10-02 15:10:00,72.8,72.89,72.74,72.83,78500.0,72.8,72.89,72.74,72.83,78500.0
2024-10-02 15:20:00,72.82,72.86,72.54,72.56,78907.0,72.82,72.86,72.54,72.56,78907.0
2024-10-02 15:30:00,72.56,72.77,72.44,72.77,146026.0,72.56,72.77,72.44,72.77,146026.0
2024-10-02 15:40:00,72.79,72.87,72.55,72.56,183614.0,72.79,72.87,72.55,72.56,183614.0
2024-10-02 15:50:00,72.59,72.7,72.5,72.63,359886.0,72.59,72.7,72.5,72.63,359886.0
2024-10-03 09:30:00,72.62,72.63,71.65,71.74,141548.0,72.62,72.63,71.65,71.74,141548.0
2024-10-03 09:40:00,71.75,71.79,71.44,71.62,56211.0,71.75,71.79,71.44,71.62,56211.0
2024-10-03 09:50:00,71.62,71.78,71.54,71.7,38464.0,71.62,71.78,71.54,71.7,38464.0
2024-10-03 10:00:00,71.72,71.86,71.57,71.83,48453.0,71.72,71.86,71.57,71.83,48453.0
2024-10-03 10:10:00,71.87,71.95,71.69,71.8,30287.0,71.87,71.95,71.69,71.8,30287.0
2024-10-03 10:20:00,71.8,71.8,71.36,71.44,47383.0,71.8,71.8,71.36,71.44,47383.0
2024-10-03 10:30:00,71.44,71.56,71.36,71.56,53775.0,71.44,71.56,71.36,71.56,53775.0
2024-10-03 10:40:00,71.53,71.55,71.37,71.37,70049.0,71.53,71.55,71.37,71.37,70049.0
2024-10-03 10:50:00,71.37,71.45,71.25,71.32,57839.0,71.37,71.45,71.25,71.32,57839.0
2024-10-03 11:00:00,71.32,71.38,71.16,71.28,98355.0,71.32,71.38,71.16,71.28,98355.0
2024-10-03 11:10:00,71.28,71.3,71.08,71.27,52661.0,71.28,71.3,71.08,71.27,52661.0
2024-10-03 11:20:00,71.27,71.57,71.26,71.56,47035.0,71.27,71.57,71.26,71.56,47035.0
2024-10-03 11:30:00,71.56,71.81,71.55,71.73,50151.0,71.56,71.81,71.55,71.73,50151.0
2024-10-03 11:40:00,71.72,71.82,71.71,71.77,23488.0,71.72,71.82,71.71,71.77,23488.0
2024-10-03 11:50:00,71.77,71.8,71.7,71.78,22783.0,71.77,71.8,71.7,71.78,22783.0
2024-10-03 12:00:00,71.77,71.81,71.72,71.77,23508.0,71.77,71.81,71.72,71.77,23508.0
2024-10-03 12:10:00,71.77,71.99,71.76,71.94,51738.0,71.77,71.99,71.76,71.94,51738.0
2024-10-03 12:20:00,71.94,71.97,71.89,71.91,17914.0,71.94,71.97,71.89,71.91,17914.0
2024-10-03 12:30:00,71.9,71.94,71.82,71.89,20906.0,71.9,71.94,71.82,71.89,20906.0
2024-10-03 12:40:00,71.89,71.94,71.65,71.69,23692.0,71.89,71.94,71.65,71.69,23692.0
2024-10-03 12:50:00,71.69,71.78,71.65,71.77,25079.0,71.69,71.78,71.65,71.77,25079.0
2024-10-03 13:00:00,71.78,71.79,71.7,71.72,18210.0,71.78,71.79,71.7,71.72,18210.0
2024-10-03 13:10:00,71.71,71.89,71.7,71.87,35319.0,71.71,71.89,71.7,71.87,35319.0
2024-10-03 13:20:00,71.88,71.98,71.83,71.86,25222.0,71.88,71.98,71.83,71.86,25222.0
2024-10-03 13:30:00,71.86,71.89,71.79,71.79,28566.0,71.86,71.89,71.79,71.79,28566.0
2024-10-03 13:40:00,71.78,71.99,71.73,71.97,27785.0,71.78,71.99,71.73,71.97,27785.0
2024-10-03 13:50:00,71.97,72.06,71.96,72.06,28425.0,71.97,72.06,71.96,72.06,28425.0
2024-10-03 14:00:00,72.06,72.06,71.95,72.0,30771.0,72.06,72.06,71.95,72.0,30771.0
2024-10-03 14:10:00,72.0,72.03,71.94,71.99,41680.0,72.0,72.03,71.94,71.99,41680.0
2024-10-03 14:20:00,72.01,72.08,71.98,72.0,40887.0,72.01,72.08,71.98,72.0,40887.0
2024-10-03 14:30:00,72.0,72.06,71.97,72.06,35630.0,72.0,72.06,71.97,72.06,35630.0
2024-10-03 14:40:00,72.06,72.1,71.92,71.95,54797.0,72.06,72.1,71.92,71.95,54797.0
2024-10-03 14:50:00,71.95,71.98,71.77,71.77,46181.0,71.95,71.98,71.77,71.77,46181.0
2024-10-03 15:00:00,71.76,71.76,71.62,71.64,30472.0,71.76,71.76,71.62,71.64,30472.0
2024-10-03 15:10:00,71.64,71.73,71.63,71.67,44448.0,71.64,71.73,71.63,71.67,44448.0
2024-10-03 15:20:00,71.67,71.74,71.66,71.68,49332.0,71.67,71.74,71.66,71.68,49332.0
2024-10-03 15:30:00,71.69,71.74,71.63,71.71,64486.0,71.69,71.74,71.63,71.71,64486.0
2024-10-03 15:40:00,71.71,71.81,71.61,71.81,86714.0,71.71,71.81,71.61,71.81,86714.0
2024-10-03 15:50:00,71.8,72.05,71.7,72.03,281400.0,71.8,72.05,71.7,72.03,281400.0
2024-10-04 09:30:00,72.23,72.68,72.23,72.61,23589.0,72.23,72.68,72.23,72.61,23589.0
2024-10-04 09:40:00,72.62,72.68,72.34,72.34,16671.0,72.62,72.68,72.34,72.34,16671.0
2024-10-04 09:50:00,72.37,72.53,72.36,72.48,25781.0,72.37,72.53,72.36,72.48,25781.0
2024-10-04 10:00:00,72.47,72.65,72.47,72.56,22977.0,72.47,72.65,72.47,72.56,22977.0
2024-10-04 10:10:00,72.54,72.62,72.43,72.5,42394.0,72.54,72.62,72.43,72.5,42394.0
2024-10-04 10:20:00,72.51,72.51,72.35,72.4,35521.0,72.51,72.51,72.35,72.4,35521.0
2024-10-04 10:30:00,72.41,72.58,72.37,72.5,43213.0,72.41,72.58,72.37,72.5,43213.0
2024-10-04 10:40:00,72.51,72.59,72.5,72.58,29711.0,72.51,72.59,72.5,72.58,29711.0
2024-10-04 10:50:00,72.57,72.72,72.54,72.71,37894.0,72.57,72.72,72.54,72.71,37894.0
2024-10-04 11:00:00,72.71,72.71,72.51,72.67,47208.0,72.71,72.71,72.51,72.67,47208.0
2024-10-04 11:10:00,72.66,72.72,72.6,72.6,48503.0,72.66,72.72,72.6,72.6,48503.0
2024-10-04 11:20:00,72.59,72.61,72.43,72.56,32396.0,72.59,72.61,72.43,72.56,32396.0
2024-10-04 11:30:00,72.56,72.67,72.53,72.58,24781.0,72.56,72.67,72.53,72.58,24781.0
2024-10-04 11:40:00,72.59,72.6,72.5,72.57,24785.0,72.59,72.6,72.5,72.57,24785.0
2024-10-04 11:50:00,72.57,72.6,72.44,72.44,23006.0,72.57,72.6,72.44,72.44,23006.0
2024-10-04 12:00:00,72.46,72.47,72.39,72.45,26358.0,72.46,72.47,72.39,72.45,26358.0
2024-10-04 12:10:00,72.45,72.5,72.42,72.44,23939.0,72.45,72.5,72.42,72.44,23939.0
2024-10-04 12:20:00,72.44,72.46,72.37,72.4,15250.0,72.44,72.46,72.37,72.4,15250.0
2024-10-04 12:30:00,72.39,72.52,72.36,72.51,51064.0,72.39,72.52,72.36,72.51,51064.0
2024-10-04 12:40:00,72.52,72.62,72.49,72.53,83994.0,72.52,72.62,72.49,72.53,83994.0
2024-10-04 12:50:00,72.54,72.65,72.51,72.64,20357.0,72.54,72.65,72.51,72.64,20357.0
2024-10-04 13:00:00,72.64,72.67,72.59,72.6,13956.0,72.64,72.67,72.59,72.6,13956.0
2024-10-04 13:10:00,72.59,72.63,72.56,72.56,116149.0,72.59,72.63,72.56,72.56,116149.0
2024-10-04 13:20:00,72.57,72.59,72.51,72.56,14316.0,72.57,72.59,72.51,72.56,14316.0
2024-10-04 13:30:00,72.56,72.57,72.29,72.35,26849.0,72.56,72.57,72.29,72.35,26849.0
2024-10-04 13:40:00,72.35,72.39,72.29,72.29,20410.0,72.35,72.39,72.29,72.29,20410.0
2024-10-04 13:50:00,72.29,72.3,72.25,72.28,28239.0,72.29,72.3,72.25,72.28,28239.0
2024-10-04 14:00:00,72.28,72.29,72.15,72.15,23073.0,72.28,72.29,72.15,72.15,23073.0
2024-10-04 14:10:00,72.16,72.22,72.12,72.19,23637.0,72.16,72.22,72.12,72.19,23637.0
2024-10-04 14:20:00,72.18,72.27,72.09,72.2,34551.0,72.18,72.27,72.09,72.2,34551.0
2024-10-04 14:30:00,72.2,72.21,72.15,72.19,33542.0,72.2,72.21,72.15,72.19,33542.0
2024-10-04 14:40:00,72.19,72.22,71.99,72.13,193174.0,72.19,72.22,71.99,72.13,193174.0
2024-10-04 14:50:00,72.13,72.2,72.04,72.06,25222.0,72.13,72.2,72.04,72.06,25222.0
2024-10-04 15:00:00,72.06,72.07,71.88,71.93,21541.0,72.06,72.07,71.88,71.93,21541.0
2024-10-04 15:10:00,71.93,72.01,71.87,71.89,41002.0,71.93,72.01,71.87,71.89,41002.0
2024-10-04 15:20:00,71.87,71.97,71.82,71.88,87534.0,71.87,71.97,71.82,71.88,87534.0
2024-10-04 15:30:00,71.89,71.95,71.86,71.94,94046.0,71.89,71.95,71.86,71.94,94046.0
2024-10-04 15:40:00,71.94,71.94,71.72,71.77,156735.0,71.94,71.94,71.72,71.77,156735.0
2024-10-04 15:50:00,71.76,72.09,71.68,72.07,519523.0,71.76,72.09,71.68,72.07,519523.0
2024-10-07 09:30:00,71.91,71.97,71.71,71.78,34331.0,71.91,71.97,71.71,71.78,34331.0
2024-10-07 09:40:00,71.9,72.12,71.84,71.94,20425.0,71.9,72.12,71.84,71.94,20425.0
2024-10-07 09:50:00,71.94,71.98,71.68,71.77,32882.0,71.94,71.98,71.68,71.77,32882.0
2024-10-07 10:00:00,71.8,71.99,71.72,71.9,33556.0,71.8,71.99,71.72,71.9,33556.0
2024-10-07 10:10:00,71.91,72.08,71.91,71.98,37465.0,71.91,72.08,71.91,71.98,37465.0
2024-10-07 10:20:00,71.98,72.0,71.88,71.88,29564.0,71.98,72.0,71.88,71.88,29564.0
2024-10-07 10:30:00,71.87,71.9,71.79,71.85,32636.0,71.87,71.9,71.79,71.85,32636.0
2024-10-07 10:40:00,71.85,72.02,71.77,71.99,28694.0,71.85,72.02,71.77,71.99,28694.0
2024-10-07 10:50:00,71.98,72.03,71.86,71.9,37334.0,71.98,72.03,71.86,71.9,37334.0
2024-10-07 11:00:00,71.9,72.15,71.88,72.14,24403.0,71.9,72.15,71.88,72.14,24403.0
2024-10-07 11:10:00,72.14,72.16,71.95,71.96,56460.0,72.14,72.16,71.95,71.96,56460.0
2024-10-07 11:20:00,71.96,71.99,71.93,71.96,39479.0,71.96,71.99,71.93,71.96,39479.0
2024-10-07 11:30:00,71.95,71.98,71.9,71.97,19343.0,71.95,71.98,71.9,71.97,19343.0
2024-10-07 11:40:00,71.97,71.97,71.79,71.81,16980.0,71.97,71.97,71.79,71.81,16980.0
2024-10-07 11:50:00,71.81,71.82,71.71,71.76,41290.0,71.81,71.82,71.71,71.76,41290.0
2024-10-07 12:00:00,71.76,71.77,71.73,71.77,23718.0,71.76,71.77,71.73,71.77,23718.0
2024-10-07 12:10:00,71.76,71.78,71.67,71.67,29284.0,71.76,71.78,71.67,71.67,29284.0
2024-10-07 12:20:00,71.67,71.69,71.54,71.55,22670.0,71.67,71.69,71.54,71.55,22670.0
2024-10-07 12:30:00,71.55,71.55,71.4,71.42,22690.0,71.55,71.55,71.4,71.42,22690.0
2024-10-07 12:40:00,71.42,71.45,71.4,71.45,14607.0,71.42,71.45,71.4,71.45,14607.0
2024-10-07 12:50:00,71.46,71.52,71.44,71.45,18951.0,71.46,71.52,71.44,71.45,18951.0
2024-10-07 13:00:00,71.44,71.5,71.44,71.45,18397.0,71.44,71.5,71.44,71.45,18397.0
2024-10-07 13:10:00,71.46,71.53,71.46,71.51,40670.0,71.46,71.53,71.46,71.51,40670.0
2024-10-07 13:20:00,71.51,71.53,71.49,71.52,24614.0,71.51,71.53,71.49,71.52,24614.0
2024-10-07 13:30:00,71.51,71.58,71.5,71.52,40366.0,71.51,71.58,71.5,71.52,40366.0
2024-10-07 13:40:00,71.51,71.51,71.4,71.4,28113.0,71.51,71.51,71.4,71.4,28113.0
2024-10-07 13:50:00,71.4,71.41,71.3,71.33,23407.0,71.4,71.41,71.3,71.33,23407.0
2024-10-07 14:00:00,71.34,71.4,71.32,71.34,29786.0,71.34,71.4,71.32,71.34,29786.0
2024-10-07 14:10:00,71.34,71.42,71.34,71.35,31996.0,71.34,71.42,71.34,71.35,31996.0
2024-10-07 14:20:00,71.34,71.36,71.23,71.24,39872.0,71.34,71.36,71.23,71.24,39872.0
2024-10-07 14:30:00,71.24,71.33,71.16,71.26,63529.0,71.24,71.33,71.16,71.26,63529.0
2024-10-07 14:40:00,71.25,71.46,71.24,71.46,85583.0,71.25,71.46,71.24,71.46,85583.0
2024-10-07 14:50:00,71.45,71.46,71.37,71.39,33037.0,71.45,71.46,71.37,71.39,33037.0
2024-10-07 15:00:00,71.4,71.57,71.36,71.56,35205.0,71.4,71.57,71.36,71.56,35205.0
2024-10-07 15:10:00,71.57,71.74,71.57,71.7,30326.0,71.57,71.74,71.57,71.7,30326.0
2024-10-07 15:20:00,71.69,71.69,71.47,71.48,98215.0,71.69,71.69,71.47,71.48,98215.0
2024-10-07 15:30:00,71.47,71.5,71.31,71.4,48354.0,71.47,71.5,71.31,71.4,48354.0
2024-10-07 15:40:00,71.4,71.56,71.36,71.46,84383.0,71.4,71.56,71.36,71.46,84383.0
2024-10-07 15:50:00,71.45,71.6,71.42,71.5,270122.0,71.45,71.6,71.42,71.5,270122.0
2024-10-08 09:30:00,72.06,72.19,71.85,71.85,35461.0,72.06,72.19,71.85,71.85,35461.0
2024-10-08 09:40:00,71.77,71.77,71.43,71.52,29349.0,71.77,71.77,71.43,71.52,29349.0
2024-10-08 09:50:00,71.48,71.75,71.35,71.75,16586.0,71.48,71.75,71.35,71.75,16586.0
2024-10-08 10:00:00,71.76,71.76,71.48,71.6,37048.0,71.76,71.76,71.48,71.6,37048.0
2024-10-08 10:10:00,71.61,71.64,71.51,71.62,34946.0,71.61,71.64,71.51,71.62,34946.0
2024-10-08 10:20:00,71.61,71.62,71.49,71.51,65392.0,71.61,71.62,71.49,71.51,65392.0
2024-10-08 10:30:00,71.5,71.69,71.47,71.56,35391.0,71.5,71.69,71.47,71.56,35391.0
2024-10-08 10:40:00,71.56,71.69,71.52,71.56,37182.0,71.56,71.69,71.52,71.56,37182.0
2024-10-08 10:50:00,71.56,71.7,71.56,71.64,28443.0,71.56,71.7,71.56,71.64,28443.0
2024-10-08 11:00:00,71.64,71.71,71.56,71.58,25973.0,71.64,71.71,71.56,71.58,25973.0
2024-10-08 11:10:00,71.59,71.71,71.56,71.7,21453.0,71.59,71.71,71.56,71.7,21453.0
2024-10-08 11:20:00,71.7,71.72,71.65,71.69,25625.0,71.7,71.72,71.65,71.69,25625.0
2024-10-08 11:30:00,71.69,71.7,71.61,71.68,33346.0,71.69,71.7,71.61,71.68,33346.0
2024-10-08 11:40:00,71.69,71.8,71.68,71.69,21295.0,71.69,71.8,71.68,71.69,21295.0
2024-10-08 11:50:00,71.71,71.72,71.5,71.58,26719.0,71.71,71.72,71.5,71.58,26719.0
2024-10-08 12:00:00,71.59,71.61,71.47,71.51,18089.0,71.59,71.61,71.47,71.51,18089.0
2024-10-08 12:10:00,71.52,71.54,71.46,71.48,15343.0,71.52,71.54,71.46,71.48,15343.0
2024-10-08 12:20:00,71.49,71.49,71.45,71.45,11669.0,71.49,71.49,71.45,71.45,11669.0
2024-10-08 12:30:00,71.45,71.48,71.35,71.47,19667.0,71.45,71.48,71.35,71.47,19667.0
2024-10-08 12:40:00,71.46,71.51,71.44,71.44,19792.0,71.46,71.51,71.44,71.44,19792.0
2024-10-08 12:50:00,71.44,71.5,71.43,71.43,12629.0,71.44,71.5,71.43,71.43,12629.0
2024-10-08 13:00:00,71.44,71.45,71.37,71.38,14720.0,71.44,71.45,71.37,71.38,14720.0
2024-10-08 13:10:00,71.38,71.39,71.26,71.27,23942.0,71.38,71.39,71.26,71.27,23942.0
2024-10-08 13:20:00,71.27,71.38,71.26,71.34,37936.0,71.27,71.38,71.26,71.34,37936.0
2024-10-08 13:30:00,71.33,71.37,71.24,71.27,23537.0,71.33,71.37,71.24,71.27,23537.0
2024-10-08 13:40:00,71.27,71.3,71.23,71.23,25837.0,71.27,71.3,71.23,71.23,25837.0
2024-10-08 13:50:00,71.23,71.3,71.22,71.24,25636.0,71.23,71.3,71.22,71.24,25636.0
2024-10-08 14:00:00,71.24,71.33,71.24,71.32,29736.0,71.24,71.33,71.24,71.32,29736.0
2024-10-08 14:10:00,71.31,71.36,71.25,71.36,32089.0,71.31,71.36,71.25,71.36,32089.0
2024-10-08 14:20:00,71.36,71.39,71.32,71.36,29330.0,71.36,71.39,71.32,71.36,29330.0
2024-10-08 14:30:00,71.36,71.36,71.25,71.32,43697.0,71.36,71.36,71.25,71.32,43697.0
2024-10-08 14:40:00,71.32,71.32,71.18,71.22,35810.0,71.32,71.32,71.18,71.22,35810.0
2024-10-08 14:50:00,71.22,71.25,71.21,71.23,35338.0,71.22,71.25,71.21,71.23,35338.0
2024-10-08 15:00:00,71.23,71.24,71.16,71.23,39293.0,71.23,71.24,71.16,71.23,39293.0
2024-10-08 15:10:00,71.23,71.23,71.18,71.22,43242.0,71.23,71.23,71.18,71.22,43242.0
2024-10-08 15:20:00,71.21,71.25,71.15,71.19,43405.0,71.21,71.25,71.15,71.19,43405.0
2024-10-08 15:30:00,71.19,71.26,71.18,71.2,73161.0,71.19,71.26,71.18,71.2,73161.0
2024-10-08 15:40:00,71.2,71.3,71.18,71.28,98718.0,71.2,71.3,71.18,71.28,98718.0
2024-10-08 15:50:00,71.27,71.52,71.25,71.35,288212.0,71.27,71.52,71.25,71.35,288212.0
2024-10-09 09:30:00,71.62,71.88,71.6,71.88,30156.0,71.62,71.88,71.6,71.88,30156.0
2024-10-09 09:40:00,71.91,72.09,71.88,72.09,8220.0,71.91,72.09,71.88,72.09,8220.0
2024-10-09 09:50:00,72.09,72.22,72.01,72.22,25127.0,72.09,72.22,72.01,72.22,25127.0
2024-10-09 10:00:00,72.21,72.35,72.11,72.23,18756.0,72.21,72.35,72.11,72.23,18756.0
2024-10-09 10:10:00,72.25,72.32,72.02,72.03,22452.0,72.25,72.32,72.02,72.03,22452.0
2024-10-09 10:20:00,72.02,72.35,72.02,72.34,43580.0,72.02,72.35,72.02,72.34,43580.0
2024-10-09 10:30:00,72.36,72.46,72.18,72.24,38466.0,72.36,72.46,72.18,72.24,38466.0
2024-10-09 10:40:00,72.23,72.38,72.18,72.34,20022.0,72.23,72.38,72.18,72.34,20022.0
2024-10-09 10:50:00,72.34,72.37,72.24,72.31,16736.0,72.34,72.37,72.24,72.31,16736.0
2024-10-09 11:00:00,72.31,72.37,72.22,72.37,16583.0,72.31,72.37,72.22,72.37,16583.0
2024-10-09 11:10:00,72.36,72.48,72.31,72.46,25905.0,72.36,72.48,72.31,72.46,25905.0
2024-10-09 11:20:00,72.45,72.52,72.44,72.51,27653.0,72.45,72.52,72.44,72.51,27653.0
2024-10-09 11:30:00,72.51,72.54,72.47,72.53,17352.0,72.51,72.54,72.47,72.53,17352.0
2024-10-09 11:40:00,72.53,72.64,72.52,72.63,15443.0,72.53,72.64,72.52,72.63,15443.0
2024-10-09 11:50:00,72.62,72.67,72.57,72.6,18338.0,72.62,72.67,72.57,72.6,18338.0
2024-10-09 12:00:00,72.6,72.66,72.52,72.65,20068.0,72.6,72.66,72.52,72.65,20068.0
2024-10-09 12:10:00,72.63,72.7,72.63,72.68,19466.0,72.63,72.7,72.63,72.68,19466.0
2024-10-09 12:20:00,72.67,72.67,72.49,72.49,21740.0,72.67,72.67,72.49,72.49,21740.0
2024-10-09 12:30:00,72.49,72.53,72.45,72.47,11102.0,72.49,72.53,72.45,72.47,11102.0
2024-10-09 12:40:00,72.46,72.5,72.46,72.48,19548.0,72.46,72.5,72.46,72.48,19548.0
2024-10-09 12:50:00,72.48,72.5,72.38,72.42,15959.0,72.48,72.5,72.38,72.42,15959.0
2024-10-09 13:00:00,72.42,72.46,72.23,72.28,12619.0,72.42,72.46,72.23,72.28,12619.0
2024-10-09 13:10:00,72.28,72.39,72.28,72.39,13349.0,72.28,72.39,72.28,72.39,13349.0
2024-10-09 13:20:00,72.39,72.47,72.37,72.46,25600.0,72.39,72.47,72.37,72.46,25600.0
2024-10-09 13:30:00,72.47,72.47,72.36,72.38,42488.0,72.47,72.47,72.36,72.38,42488.0
2024-10-09 13:40:00,72.38,72.41,72.36,72.4,36540.0,72.38,72.41,72.36,72.4,36540.0
2024-10-09 13:50:00,72.39,72.44,72.37,72.39,17763.0,72.39,72.44,72.37,72.39,17763.0
2024-10-09 14:00:00,72.41,72.45,72.39,72.41,18475.0,72.41,72.45,72.39,72.41,18475.0
2024-10-09 14:10:00,72.42,72.42,72.31,72.33,16780.0,72.42,72.42,72.31,72.33,16780.0
2024-10-09 14:20:00,72.34,72.36,72.29,72.3,20755.0,72.34,72.36,72.29,72.3,20755.0
2024-10-09 14:30:00,72.29,72.29,72.24,72.27,13591.0,72.29,72.29,72.24,72.27,13591.0
2024-10-09 14:40:00,72.27,72.43,72.26,72.43,19262.0,72.27,72.43,72.26,72.43,19262.0
2024-10-09 14:50:00,72.44,72.44,72.31,72.34,26169.0,72.44,72.44,72.31,72.34,26169.0
2024-10-09 15:00:00,72.33,72.41,72.3,72.41,18651.0,72.33,72.41,72.3,72.41,18651.0
2024-10-09 15:10:00,72.42,72.47,72.4,72.47,31829.0,72.42,72.47,72.4,72.47,31829.0
2024-10-09 15:20:00,72.47,72.58,72.43,72.58,23584.0,72.47,72.58,72.43,72.58,23584.0
2024-10-09 15:30:00,72.57,72.67,72.54,72.66,37468.0,72.57,72.67,72.54,72.66,37468.0
2024-10-09 15:40:00,72.65,72.65,72.49,72.49,67965.0,72.65,72.65,72.49,72.49,67965.0
2024-10-09 15:50:00,72.48,72.5,72.33,72.36,208799.0,72.48,72.5,72.33,72.36,208799.0
2024-10-10 09:30:00,72.65,72.65,72.29,72.31,35181.0,72.65,72.65,72.29,72.31,35181.0
2024-10-10 09:40:00,72.34,72.43,72.06,72.36,38907.0,72.34,72.43,72.06,72.36,38907.0
2024-10-10 09:50:00,72.37,72.39,71.97,72.01,55898.0,72.37,72.39,71.97,72.01,55898.0
2024-10-10 10:00:00,72.01,72.25,71.95,72.22,52168.0,72.01,72.25,71.95,72.22,52168.0
2024-10-10 10:10:00,72.22,72.26,71.93,71.93,32318.0,72.22,72.26,71.93,71.93,32318.0
2024-10-10 10:20:00,71.94,71.98,71.65,71.7,68131.0,71.94,71.98,71.65,71.7,68131.0
2024-10-10 10:30:00,71.7,71.89,71.64,71.7,73910.0,71.7,71.89,71.64,71.7,73910.0
2024-10-10 10:40:00,71.7,71.74,71.25,71.26,142507.0,71.7,71.74,71.25,71.26,142507.0
2024-10-10 10:50:00,71.26,71.4,71.15,71.16,50808.0,71.26,71.4,71.15,71.16,50808.0
2024-10-10 11:00:00,71.17,71.35,71.13,71.3,73431.0,71.17,71.35,71.13,71.3,73431.0
2024-10-10 11:10:00,71.3,71.55,71.29,71.43,54093.0,71.3,71.55,71.29,71.43,54093.0
2024-10-10 11:20:00,71.43,71.5,71.37,71.38,52956.0,71.43,71.5,71.37,71.38,52956.0
2024-10-10 11:30:00,71.38,71.51,71.37,71.45,88053.0,71.38,71.51,71.37,71.45,88053.0
2024-10-10 11:40:00,71.45,71.63,71.45,71.61,124002.0,71.45,71.63,71.45,71.61,124002.0
2024-10-10 11:50:00,71.61,71.64,71.55,71.62,83223.0,71.61,71.64,71.55,71.62,83223.0
2024-10-10 12:00:00,71.62,71.71,71.48,71.7,86102.0,71.62,71.71,71.48,71.7,86102.0
2024-10-10 12:10:00,71.7,71.78,71.69,71.76,21234.0,71.7,71.78,71.69,71.76,21234.0
2024-10-10 12:20:00,71.76,71.86,71.75,71.82,13604.0,71.76,71.86,71.75,71.82,13604.0
2024-10-10 12:30:00,71.81,71.82,71.67,71.7,15969.0,71.81,71.82,71.67,71.7,15969.0
2024-10-10 12:40:00,71.7,71.7,71.6,71.66,143892.0,71.7,71.7,71.6,71.66,143892.0
2024-10-10 12:50:00,71.68,71.69,71.5,71.51,42366.0,71.68,71.69,71.5,71.51,42366.0
2024-10-10 13:00:00,71.51,71.52,71.33,71.35,23126.0,71.51,71.52,71.33,71.35,23126.0
2024-10-10 13:10:00,71.35,71.38,71.3,71.36,12396.0,71.35,71.38,71.3,71.36,12396.0
2024-10-10 13:20:00,71.36,71.46,71.36,71.4,17164.0,71.36,71.46,71.36,71.4,17164.0
2024-10-10 13:30:00,71.4,71.46,71.39,71.42,17114.0,71.4,71.46,71.39,71.42,17114.0
2024-10-10 13:40:00,71.42,71.45,71.39,71.42,14252.0,71.42,71.45,71.39,71.42,14252.0
2024-10-10 13:50:00,71.41,71.41,71.31,71.37,27911.0,71.41,71.41,71.31,71.37,27911.0
2024-10-10 14:00:00,71.37,71.37,71.19,71.2,36268.0,71.37,71.37,71.19,71.2,36268.0
2024-10-10 14:10:00,71.2,71.25,71.1,71.13,32482.0,71.2,71.25,71.1,71.13,32482.0
2024-10-10 14:20:00,71.13,71.27,71.12,71.23,39858.0,71.13,71.27,71.12,71.23,39858.0
2024-10-10 14:30:00,71.23,71.27,71.13,71.19,91575.0,71.23,71.27,71.13,71.19,91575.0
2024-10-10 14:40:00,71.2,71.27,71.16,71.27,30070.0,71.2,71.27,71.16,71.27,30070.0
2024-10-10 14:50:00,71.25,71.28,71.19,71.25,53728.0,71.25,71.28,71.19,71.25,53728.0
2024-10-10 15:00:00,71.26,71.41,71.26,71.31,49033.0,71.26,71.41,71.26,71.31,49033.0
2024-10-10 15:10:00,71.31,71.33,71.24,71.3,81049.0,71.31,71.33,71.24,71.3,81049.0
2024-10-10 15:20:00,71.3,71.62,71.29,71.58,74725.0,71.3,71.62,71.29,71.58,74725.0
2024-10-10 15:30:00,71.58,71.74,71.57,71.73,92363.0,71.58,71.74,71.57,71.73,92363.0
2024-10-10 15:40:00,71.73,71.78,71.61,71.62,172150.0,71.73,71.78,71.61,71.62,172150.0
2024-10-10 15:50:00,71.63,71.78,71.57,71.63,537652.0,71.63,71.78,71.57,71.63,537652.0
2024-10-11 09:30:00,71.9,73.5,71.75,73.1,135833.0,71.9,73.5,71.75,73.1,135833.0
2024-10-11 09:40:00,73.11,73.22,72.6,72.93,42414.0,73.11,73.22,72.6,72.93,42414.0
2024-10-11 09:50:00,72.92,72.93,72.58,72.67,42876.0,72.92,72.93,72.58,72.67,42876.0
2024-10-11 10:00:00,72.67,72.81,72.52,72.62,51958.0,72.67,72.81,72.52,72.62,51958.0
2024-10-11 10:10:00,72.55,73.14,72.53,73.06,37096.0,72.55,73.14,72.53,73.06,37096.0
2024-10-11 10:20:00,73.01,73.09,72.93,73.05,21660.0,73.01,73.09,72.93,73.05,21660.0
2024-10-11 10:30:00,73.05,73.14,73.02,73.09,26880.0,73.05,73.14,73.02,73.09,26880.0
2024-10-11 10:40:00,73.09,73.25,73.09,73.22,18225.0,73.09,73.25,73.09,73.22,18225.0
2024-10-11 10:50:00,73.21,73.22,73.06,73.06,21435.0,73.21,73.22,73.06,73.06,21435.0
2024-10-11 11:00:00,73.05,73.06,72.98,73.02,10431.0,73.05,73.06,72.98,73.02,10431.0
2024-10-11 11:10:00,73.02,73.07,72.92,73.03,43470.0,73.02,73.07,72.92,73.03,43470.0
2024-10-11 11:20:00,73.02,73.05,72.93,72.93,23072.0,73.02,73.05,72.93,72.93,23072.0
2024-10-11 11:30:00,72.93,73.01,72.87,73.01,22173.0,72.93,73.01,72.87,73.01,22173.0
2024-10-11 11:40:00,73.02,73.04,72.91,73.04,30035.0,73.02,73.04,72.91,73.04,30035.0
2024-10-11 11:50:00,73.03,73.1,72.98,73.1,18382.0,73.03,73.1,72.98,73.1,18382.0
2024-10-11 12:00:00,73.09,73.13,72.79,72.79,20890.0,73.09,73.13,72.79,72.79,20890.0
2024-10-11 12:10:00,72.81,72.9,72.8,72.8,18813.0,72.81,72.9,72.8,72.8,18813.0
2024-10-11 12:20:00,72.79,72.85,72.77,72.8,8164.0,72.79,72.85,72.77,72.8,8164.0
2024-10-11 12:30:00,72.8,72.86,72.8,72.81,38933.0,72.8,72.86,72.8,72.81,38933.0
2024-10-11 12:40:00,72.81,72.83,72.72,72.74,11923.0,72.81,72.83,72.72,72.74,11923.0
2024-10-11 12:50:00,72.75,72.87,72.71,72.86,20774.0,72.75,72.87,72.71,72.86,20774.0
2024-10-11 13:00:00,72.87,72.88,72.69,72.77,28394.0,72.87,72.88,72.69,72.77,28394.0
2024-10-11 13:10:00,72.75,72.83,72.68,72.83,12948.0,72.75,72.83,72.68,72.83,12948.0
2024-10-11 13:20:00,72.84,72.84,72.77,72.83,16425.0,72.84,72.84,72.77,72.83,16425.0
2024-10-11 13:30:00,72.84,72.87,72.77,72.8,15911.0,72.84,72.87,72.77,72.8,15911.0
2024-10-11 13:40:00,72.8,73.04,72.8,72.9,66845.0,72.8,73.04,72.8,72.9,66845.0
2024-10-11 13:50:00,72.88,72.89,72.84,72.86,17136.0,72.88,72.89,72.84,72.86,17136.0
2024-10-11 14:00:00,72.85,72.88,72.81,72.82,19222.0,72.85,72.88,72.81,72.82,19222.0
2024-10-11 14:10:00,72.79,72.95,72.78,72.93,17862.0,72.79,72.95,72.78,72.93,17862.0
2024-10-11 14:20:00,72.93,72.93,72.87,72.87,18842.0,72.93,72.93,72.87,72.87,18842.0
2024-10-11 14:30:00,72.87,72.89,72.81,72.84,17035.0,72.87,72.89,72.81,72.84,17035.0
2024-10-11 14:40:00,72.84,72.88,72.76,72.77,40413.0,72.84,72.88,72.76,72.77,40413.0
2024-10-11 14:50:00,72.76,72.78,72.7,72.77,34177.0,72.76,72.78,72.7,72.77,34177.0
2024-10-11 15:00:00,72.76,72.79,72.68,72.75,29537.0,72.76,72.79,72.68,72.75,29537.0
2024-10-11 15:10:00,72.75,72.82,72.75,72.82,25469.0,72.75,72.82,72.75,72.82,25469.0
2024-10-11 15:20:00,72.81,72.85,72.75,72.77,32717.0,72.81,72.85,72.75,72.77,32717.0
2024-10-11 15:30:00,72.77,72.85,72.74,72.75,49715.0,72.77,72.85,72.74,72.75,49715.0
2024-10-11 15:40:00,72.74,72.78,72.68,72.73,93225.0,72.74,72.78,72.68,72.73,93225.0
2024-10-11 15:50:00,72.72,72.73,72.37,72.43,587013.0,72.72,72.73,72.37,72.43,587013.0
2024-10-14 09:30:00,72.47,72.47,71.81,72.07,43349.0,72.47,72.47,71.81,72.07,43349.0
2024-10-14 09:40:00,72.08,72.19,71.86,72.17,32922.0,72.08,72.19,71.86,72.17,32922.0
2024-10-14 09:50:00,72.2,72.49,72.17,72.4,36237.0,72.2,72.49,72.17,72.4,36237.0
2024-10-14 10:00:00,72.42,72.52,72.29,72.42,44998.0,72.42,72.52,72.29,72.42,44998.0
2024-10-14 10:10:00,72.4,72.57,72.36,72.53,35017.0,72.4,72.57,72.36,72.53,35017.0
2024-10-14 10:20:00,72.53,72.62,72.48,72.5,27632.0,72.53,72.62,72.48,72.5,27632.0
2024-10-14 10:30:00,72.52,72.75,72.52,72.65,23373.0,72.52,72.75,72.52,72.65,23373.0
2024-10-14 10:40:00,72.65,72.71,72.55,72.61,35940.0,72.65,72.71,72.55,72.61,35940.0
2024-10-14 10:50:00,72.62,72.87,72.61,72.87,43220.0,72.62,72.87,72.61,72.87,43220.0
2024-10-14 11:00:00,72.86,73.12,72.86,73.01,81908.0,72.86,73.12,72.86,73.01,81908.0
2024-10-14 11:10:00,73.07,73.14,73.01,73.01,93809.0,73.07,73.14,73.01,73.01,93809.0
2024-10-14 11:20:00,73.01,73.01,72.85,72.92,42034.0,73.01,73.01,72.85,72.92,42034.0
2024-10-14 11:30:00,72.9,72.98,72.78,72.83,29798.0,72.9,72.98,72.78,72.83,29798.0
2024-10-14 11:40:00,72.84,72.93,72.71,72.72,60738.0,72.84,72.93,72.71,72.72,60738.0
2024-10-14 11:50:00,72.72,72.72,72.62,72.7,35002.0,72.72,72.72,72.62,72.7,35002.0
2024-10-14 12:00:00,72.7,72.73,72.6,72.7,63612.0,72.7,72.73,72.6,72.7,63612.0
2024-10-14 12:10:00,72.7,72.92,72.68,72.73,86736.0,72.7,72.92,72.68,72.73,86736.0
2024-10-14 12:20:00,72.74,72.86,72.74,72.84,23757.0,72.74,72.86,72.74,72.84,23757.0
2024-10-14 12:30:00,72.84,72.93,72.8,72.84,31987.0,72.84,72.93,72.8,72.84,31987.0
2024-10-14 12:40:00,72.84,72.87,72.74,72.78,52399.0,72.84,72.87,72.74,72.78,52399.0
2024-10-14 12:50:00,72.77,72.92,72.77,72.86,26636.0,72.77,72.92,72.77,72.86,26636.0
2024-10-14 13:00:00,72.85,72.9,72.78,72.8,27344.0,72.85,72.9,72.78,72.8,27344.0
2024-10-14 13:10:00,72.78,72.9,72.71,72.9,53975.0,72.78,72.9,72.71,72.9,53975.0
2024-10-14 13:20:00,72.9,72.9,72.79,72.82,36327.0,72.9,72.9,72.79,72.82,36327.0
2024-10-14 13:30:00,72.81,72.83,72.71,72.73,41686.0,72.81,72.83,72.71,72.73,41686.0
2024-10-14 13:40:00,72.73,72.83,72.69,72.69,48929.0,72.73,72.83,72.69,72.69,48929.0
2024-10-14 13:50:00,72.68,72.92,72.66,72.92,37733.0,72.68,72.92,72.66,72.92,37733.0
2024-10-14 14:00:00,72.92,73.03,72.89,73.0,35354.0,72.92,73.03,72.89,73.0,35354.0
2024-10-14 14:10:00,73.0,73.04,72.95,72.98,21185.0,73.0,73.04,72.95,72.98,21185.0
2024-10-14 14:20:00,73.0,73.07,72.99,73.06,23329.0,73.0,73.07,72.99,73.06,23329.0
2024-10-14 14:30:00,73.05,73.11,73.02,73.06,43306.0,73.05,73.11,73.02,73.06,43306.0
2024-10-14 14:40:00,73.06,73.14,72.95,72.95,93608.0,73.06,73.14,72.95,72.95,93608.0
2024-10-14 14:50:00,72.95,73.01,72.95,72.98,47643.0,72.95,73.01,72.95,72.98,47643.0
2024-10-14 15:00:00,72.98,73.01,72.93,72.98,108909.0,72.98,73.01,72.93,72.98,108909.0
2024-10-14 15:10:00,72.98,73.01,72.82,72.82,80167.0,72.98,73.01,72.82,72.82,80167.0
2024-10-14 15:20:00,72.83,72.92,72.79,72.89,107316.0,72.83,72.92,72.79,72.89,107316.0
2024-10-14 15:30:00,72.89,72.96,72.78,72.95,101470.0,72.89,72.96,72.78,72.95,101470.0
2024-10-14 15:40:00,72.95,72.97,72.76,72.89,90890.0,72.95,72.97,72.76,72.89,90890.0
2024-10-14 15:50:00,72.92,72.95,72.73,72.91,330406.0,72.92,72.95,72.73,72.91,330406.0
2024-10-15 09:30:00,69.55,70.08,69.39,69.89,318049.0,69.55,70.08,69.39,69.89,318049.0
2024-10-15 09:40:00,69.82,70.07,69.71,69.91,148022.0,69.82,70.07,69.71,69.91,148022.0
2024-10-15 09:50:00,69.91,70.25,69.55,69.96,155895.0,69.91,70.25,69.55,69.96,155895.0
2024-10-15 10:00:00,69.97,69.98,69.32,69.81,144412.0,69.97,69.98,69.32,69.81,144412.0
2024-10-15 10:10:00,69.81,70.42,69.77,70.4,171794.0,69.81,70.42,69.77,70.4,171794.0
2024-10-15 10:20:00,70.4,70.64,70.4,70.61,67763.0,70.4,70.64,70.4,70.61,67763.0
2024-10-15 10:30:00,70.62,70.97,70.61,70.83,64248.0,70.62,70.97,70.61,70.83,64248.0
2024-10-15 10:40:00,70.82,71.04,70.59,70.67,39323.0,70.82,71.04,70.59,70.67,39323.0
2024-10-15 10:50:00,70.69,70.9,70.46,70.46,73851.0,70.69,70.9,70.46,70.46,73851.0
2024-10-15 11:00:00,70.45,70.93,70.32,70.73,105220.0,70.45,70.93,70.32,70.73,105220.0
2024-10-15 11:10:00,70.73,70.75,70.48,70.66,63898.0,70.73,70.75,70.48,70.66,63898.0
2024-10-15 11:20:00,70.69,70.69,70.17,70.26,119660.0,70.69,70.69,70.17,70.26,119660.0
2024-10-15 11:30:00,70.27,70.36,70.09,70.11,58791.0,70.27,70.36,70.09,70.11,58791.0
2024-10-15 11:40:00,70.11,70.14,69.76,69.76,62187.0,70.11,70.14,69.76,69.76,62187.0
2024-10-15 11:50:00,69.75,69.91,69.68,69.81,74884.0,69.75,69.91,69.68,69.81,74884.0
2024-10-15 12:00:00,69.82,69.91,69.75,69.83,56649.0,69.82,69.91,69.75,69.83,56649.0
2024-10-15 12:10:00,69.83,69.86,69.58,69.62,91783.0,69.83,69.86,69.58,69.62,91783.0
2024-10-15 12:20:00,69.62,69.87,69.56,69.57,158562.0,69.62,69.87,69.56,69.57,158562.0
2024-10-15 12:30:00,69.58,69.58,69.36,69.51,117416.0,69.58,69.58,69.36,69.51,117416.0
2024-10-15 12:40:00,69.5,69.53,69.24,69.27,114948.0,69.5,69.53,69.24,69.27,114948.0
2024-10-15 12:50:00,69.27,69.37,69.05,69.15,82768.0,69.27,69.37,69.05,69.15,82768.0
2024-10-15 13:00:00,69.16,69.27,69.05,69.19,82806.0,69.16,69.27,69.05,69.19,82806.0
2024-10-15 13:10:00,69.19,69.46,69.1,69.43,63445.0,69.19,69.46,69.1,69.43,63445.0
2024-10-15 13:20:00,69.44,69.61,69.37,69.56,44387.0,69.44,69.61,69.37,69.56,44387.0
2024-10-15 13:30:00,69.55,69.69,69.48,69.69,29596.0,69.55,69.69,69.48,69.69,29596.0
2024-10-15 13:40:00,69.68,69.72,69.38,69.42,47718.0,69.68,69.72,69.38,69.42,47718.0
2024-10-15 13:50:00,69.42,69.42,69.1,69.2,46721.0,69.42,69.42,69.1,69.2,46721.0
2024-10-15 14:00:00,69.19,69.21,68.99,69.09,81171.0,69.19,69.21,68.99,69.09,81171.0
2024-10-15 14:10:00,69.08,69.13,68.94,68.98,72692.0,69.08,69.13,68.94,68.98,72692.0
2024-10-15 14:20:00,68.98,68.98,68.67,68.77,92429.0,68.98,68.98,68.67,68.77,92429.0
2024-10-15 14:30:00,68.76,68.79,68.63,68.69,74326.0,68.76,68.79,68.63,68.69,74326.0
2024-10-15 14:40:00,68.68,68.73,68.57,68.65,60418.0,68.68,68.73,68.57,68.65,60418.0
2024-10-15 14:50:00,68.64,68.69,68.53,68.58,72106.0,68.64,68.69,68.53,68.58,72106.0
2024-10-15 15:00:00,68.59,68.8,68.56,68.67,85360.0,68.59,68.8,68.56,68.67,85360.0
2024-10-15 15:10:00,68.67,68.78,68.58,68.72,90863.0,68.67,68.78,68.58,68.72,90863.0
2024-10-15 15:20:00,68.72,68.77,68.56,68.75,96455.0,68.72,68.77,68.56,68.75,96455.0
2024-10-15 15:30:00,68.75,68.77,68.51,68.59,119535.0,68.75,68.77,68.51,68.59,119535.0
2024-10-15 15:40:00,68.59,68.64,68.47,68.59,157350.0,68.59,68.64,68.47,68.59,157350.0
2024-10-15 15:50:00,68.59,68.89,68.41,68.49,614255.0,68.59,68.89,68.41,68.49,614255.0
2024-10-16 09:30:00,68.74,68.75,68.21,68.52,71321.0,68.74,68.75,68.21,68.52,71321.0
2024-10-16 09:40:00,68.52,68.88,68.37,68.67,62077.0,68.52,68.88,68.37,68.67,62077.0
2024-10-16 09:50:00,68.71,68.92,68.51,68.84,79314.0,68.71,68.92,68.51,68.84,79314.0
2024-10-16 10:00:00,68.85,69.13,68.78,68.82,106841.0,68.85,69.13,68.78,68.82,106841.0
2024-10-16 10:10:00,68.82,68.87,68.57,68.73,75872.0,68.82,68.87,68.57,68.73,75872.0
2024-10-16 10:20:00,68.72,68.75,68.47,68.66,58590.0,68.72,68.75,68.47,68.66,58590.0
2024-10-16 10:30:00,68.64,69.06,68.62,69.06,59145.0,68.64,69.06,68.62,69.06,59145.0
2024-10-16 10:40:00,69.07,69.09,68.75,68.89,96608.0,69.07,69.09,68.75,68.89,96608.0
2024-10-16 10:50:00,68.89,68.97,68.66,68.69,88757.0,68.89,68.97,68.66,68.69,88757.0
2024-10-16 11:00:00,68.68,68.81,68.64,68.76,82089.0,68.68,68.81,68.64,68.76,82089.0
2024-10-16 11:10:00,68.75,68.79,68.69,68.7,79257.0,68.75,68.79,68.69,68.7,79257.0
2024-10-16 11:20:00,68.71,68.8,68.57,68.58,120980.0,68.71,68.8,68.57,68.58,120980.0
2024-10-16 11:30:00,68.58,68.61,68.42,68.54,86380.0,68.58,68.61,68.42,68.54,86380.0
2024-10-16 11:40:00,68.54,68.7,68.48,68.49,75548.0,68.54,68.7,68.48,68.49,75548.0
2024-10-16 11:50:00,68.49,68.68,68.46,68.52,54150.0,68.49,68.68,68.46,68.52,54150.0
2024-10-16 12:00:00,68.51,68.58,68.43,68.51,79584.0,68.51,68.58,68.43,68.51,79584.0
2024-10-16 12:10:00,68.52,68.57,68.45,68.54,114700.0,68.52,68.57,68.45,68.54,114700.0
2024-10-16 12:20:00,68.54,68.65,68.49,68.49,64426.0,68.54,68.65,68.49,68.49,64426.0
2024-10-16 12:30:00,68.48,68.54,68.41,68.5,41438.0,68.48,68.54,68.41,68.5,41438.0
2024-10-16 12:40:00,68.5,68.58,68.44,68.53,23634.0,68.5,68.58,68.44,68.53,23634.0
2024-10-16 12:50:00,68.52,68.54,68.43,68.45,48892.0,68.52,68.54,68.43,68.45,48892.0
2024-10-16 13:00:00,68.45,68.5,68.41,68.44,41762.0,68.45,68.5,68.41,68.44,41762.0
2024-10-16 13:10:00,68.44,68.47,68.34,68.41,40122.0,68.44,68.47,68.34,68.41,40122.0
2024-10-16 13:20:00,68.41,68.44,68.39,68.42,29556.0,68.41,68.44,68.39,68.42,29556.0
2024-10-16 13:30:00,68.41,68.42,68.31,68.39,46423.0,68.41,68.42,68.31,68.39,46423.0
2024-10-16 13:40:00,68.4,68.48,68.38,68.48,28402.0,68.4,68.48,68.38,68.48,28402.0
2024-10-16 13:50:00,68.48,68.53,68.46,68.51,37097.0,68.48,68.53,68.46,68.51,37097.0
2024-10-16 14:00:00,68.51,68.59,68.49,68.5,42532.0,68.51,68.59,68.49,68.5,42532.0
2024-10-16 14:10:00,68.51,68.57,68.49,68.5,36720.0,68.51,68.57,68.49,68.5,36720.0
2024-10-16 14:20:00,68.5,68.56,68.45,68.51,48161.0,68.5,68.56,68.45,68.51,48161.0
2024-10-16 14:30:00,68.51,68.7,68.51,68.59,45021.0,68.51,68.7,68.51,68.59,45021.0
2024-10-16 14:40:00,68.59,68.63,68.55,68.62,30052.0,68.59,68.63,68.55,68.62,30052.0
2024-10-16 14:50:00,68.62,68.68,68.57,68.6,49481.0,68.62,68.68,68.57,68.6,49481.0
2024-10-16 15:00:00,68.59,68.6,68.53,68.55,49728.0,68.59,68.6,68.53,68.55,49728.0
2024-10-16 15:10:00,68.55,68.67,68.51,68.66,57187.0,68.55,68.67,68.51,68.66,57187.0
2024-10-16 15:20:00,68.66,68.72,68.59,68.67,72093.0,68.66,68.72,68.59,68.67,72093.0
2024-10-16 15:30:00,68.68,68.89,68.67,68.88,81956.0,68.68,68.89,68.67,68.88,81956.0
2024-10-16 15:40:00,68.88,69.2,68.87,69.2,214462.0,68.88,69.2,68.87,69.2,214462.0
2024-10-16 15:50:00,69.21,69.36,69.12,69.27,436440.0,69.21,69.36,69.12,69.27,436440.0
2024-10-17 09:30:00,63.0,63.35,62.09,62.82,1099818.0,63.0,63.35,62.09,62.82,1099818.0
2024-10-17 09:40:00,62.82,63.42,62.57,63.4,809704.0,62.82,63.42,62.57,63.4,809704.0
2024-10-17 09:50:00,63.38,63.46,62.9,62.94,637939.0,63.38,63.46,62.9,62.94,637939.0
2024-10-17 10:00:00,62.94,63.24,62.84,63.09,418618.0,62.94,63.24,62.84,63.09,418618.0
2024-10-17 10:10:00,63.08,63.08,62.61,62.88,312919.0,63.08,63.08,62.61,62.88,312919.0
2024-10-17 10:20:00,62.87,63.02,62.62,62.78,198083.0,62.87,63.02,62.62,62.78,198083.0
2024-10-17 10:30:00,62.77,62.88,62.56,62.84,268077.0,62.77,62.88,62.56,62.84,268077.0
2024-10-17 10:40:00,62.84,62.94,62.29,62.89,419228.0,62.84,62.94,62.29,62.89,419228.0
2024-10-17 10:50:00,62.89,63.06,62.72,62.74,166943.0,62.89,63.06,62.72,62.74,166943.0
2024-10-17 11:00:00,62.76,62.88,62.47,62.72,448342.0,62.76,62.88,62.47,62.72,448342.0
2024-10-17 11:10:00,62.71,62.85,62.47,62.67,149358.0,62.71,62.85,62.47,62.67,149358.0
2024-10-17 11:20:00,62.67,62.86,62.62,62.76,261025.0,62.67,62.86,62.62,62.76,261025.0
2024-10-17 11:30:00,62.75,62.99,62.73,62.91,441571.0,62.75,62.99,62.73,62.91,441571.0
2024-10-17 11:40:00,62.91,63.03,62.89,62.94,145130.0,62.91,63.03,62.89,62.94,145130.0
2024-10-17 11:50:00,62.95,63.07,62.87,62.92,142803.0,62.95,63.07,62.87,62.92,142803.0
2024-10-17 12:00:00,62.92,62.99,62.75,62.9,96393.0,62.92,62.99,62.75,62.9,96393.0
2024-10-17 12:10:00,62.91,62.94,62.76,62.85,65065.0,62.91,62.94,62.76,62.85,65065.0
2024-10-17 12:20:00,62.85,62.85,62.44,62.52,157371.0,62.85,62.85,62.44,62.52,157371.0
2024-10-17 12:30:00,62.52,62.57,62.4,62.46,97159.0,62.52,62.57,62.4,62.46,97159.0
2024-10-17 12:40:00,62.46,62.54,62.44,62.52,95148.0,62.46,62.54,62.44,62.52,95148.0
2024-10-17 12:50:00,62.52,62.67,62.45,62.55,107152.0,62.52,62.67,62.45,62.55,107152.0
2024-10-17 13:00:00,62.55,62.61,62.5,62.61,99100.0,62.55,62.61,62.5,62.61,99100.0
2024-10-17 13:10:00,62.6,62.69,62.5,62.61,131647.0,62.6,62.69,62.5,62.61,131647.0
2024-10-17 13:20:00,62.61,62.62,62.48,62.54,82245.0,62.61,62.62,62.48,62.54,82245.0
2024-10-17 13:30:00,62.55,62.58,62.49,62.53,95054.0,62.55,62.58,62.49,62.53,95054.0
2024-10-17 13:40:00,62.53,62.71,62.48,62.71,128932.0,62.53,62.71,62.48,62.71,128932.0
2024-10-17 13:50:00,62.71,62.93,62.71,62.86,112906.0,62.71,62.93,62.71,62.86,112906.0
2024-10-17 14:00:00,62.86,62.9,62.72,62.77,110028.0,62.86,62.9,62.72,62.77,110028.0
2024-10-17 14:10:00,62.78,62.82,62.66,62.8,121103.0,62.78,62.82,62.66,62.8,121103.0
2024-10-17 14:20:00,62.81,62.86,62.68,62.7,70626.0,62.81,62.86,62.68,62.7,70626.0
2024-10-17 14:30:00,62.7,62.74,62.65,62.68,87191.0,62.7,62.74,62.65,62.68,87191.0
2024-10-17 14:40:00,62.68,62.8,62.53,62.55,148719.0,62.68,62.8,62.53,62.55,148719.0
2024-10-17 14:50:00,62.55,62.66,62.51,62.63,109388.0,62.55,62.66,62.51,62.63,109388.0
2024-10-17 15:00:00,62.63,62.83,62.62,62.75,142745.0,62.63,62.83,62.62,62.75,142745.0
2024-10-17 15:10:00,62.76,62.81,62.65,62.7,171564.0,62.76,62.81,62.65,62.7,171564.0
2024-10-17 15:20:00,62.7,62.84,62.59,62.59,186478.0,62.7,62.84,62.59,62.59,186478.0
2024-10-17 15:30:00,62.59,62.83,62.53,62.8,398080.0,62.59,62.83,62.53,62.8,398080.0
2024-10-17 15:40:00,62.8,63.02,62.73,62.92,800639.0,62.8,63.02,62.73,62.92,800639.0
2024-10-17 15:50:00,62.92,63.12,62.9,63.01,1150557.0,62.92,63.12,62.9,63.01,1150557.0
2024-10-18 09:30:00,63.14,63.14,62.6,62.7,361320.0,63.14,63.14,62.6,62.7,361320.0
2024-10-18 09:40:00,62.74,62.96,62.62,62.64,115671.0,62.74,62.96,62.62,62.64,115671.0
2024-10-18 09:50:00,62.62,62.67,62.31,62.44,73633.0,62.62,62.67,62.31,62.44,73633.0
2024-10-18 10:00:00,62.43,62.46,62.14,62.19,102640.0,62.43,62.46,62.14,62.19,102640.0
2024-10-18 10:10:00,62.2,62.32,62.11,62.13,87022.0,62.2,62.32,62.11,62.13,87022.0
2024-10-18 10:20:00,62.12,62.22,61.95,62.0,108122.0,62.12,62.22,61.95,62.0,108122.0
2024-10-18 10:30:00,62.0,62.03,61.86,61.98,112322.0,62.0,62.03,61.86,61.98,112322.0
2024-10-18 10:40:00,62.0,62.06,61.93,62.0,90190.0,62.0,62.06,61.93,62.0,90190.0
2024-10-18 10:50:00,62.0,62.12,61.99,62.06,111110.0,62.0,62.12,61.99,62.06,111110.0
2024-10-18 11:00:00,62.05,62.05,61.75,61.77,83470.0,62.05,62.05,61.75,61.77,83470.0
2024-10-18 11:10:00,61.78,62.0,61.7,61.71,83809.0,61.78,62.0,61.7,61.71,83809.0
2024-10-18 11:20:00,61.71,61.79,61.63,61.65,74559.0,61.71,61.79,61.63,61.65,74559.0
2024-10-18 11:30:00,61.65,61.79,61.62,61.78,86340.0,61.65,61.79,61.62,61.78,86340.0
2024-10-18 11:40:00,61.78,61.83,61.7,61.7,70624.0,61.78,61.83,61.7,61.7,70624.0
2024-10-18 11:50:00,61.7,61.75,61.62,61.67,82813.0,61.7,61.75,61.62,61.67,82813.0
2024-10-18 12:00:00,61.67,61.76,61.66,61.75,75516.0,61.67,61.76,61.66,61.75,75516.0
2024-10-18 12:10:00,61.76,61.93,61.72,61.92,97229.0,61.76,61.93,61.72,61.92,97229.0
2024-10-18 12:20:00,61.92,62.07,61.87,62.05,102961.0,61.92,62.07,61.87,62.05,102961.0
2024-10-18 12:30:00,62.05,62.05,61.91,61.98,73280.0,62.05,62.05,61.91,61.98,73280.0
2024-10-18 12:40:00,61.98,62.16,61.95,62.16,128062.0,61.98,62.16,61.95,62.16,128062.0
2024-10-18 12:50:00,62.17,62.31,62.13,62.16,64021.0,62.17,62.31,62.13,62.16,64021.0
2024-10-18 13:00:00,62.14,62.14,62.03,62.03,36605.0,62.14,62.14,62.03,62.03,36605.0
2024-10-18 13:10:00,62.02,62.12,62.01,62.09,40420.0,62.02,62.12,62.01,62.09,40420.0
2024-10-18 13:20:00,62.1,62.15,62.07,62.13,41836.0,62.1,62.15,62.07,62.13,41836.0
2024-10-18 13:30:00,62.13,62.28,62.12,62.28,57513.0,62.13,62.28,62.12,62.28,57513.0
2024-10-18 13:40:00,62.28,62.3,62.16,62.17,61242.0,62.28,62.3,62.16,62.17,61242.0
2024-10-18 13:50:00,62.17,62.18,61.99,62.08,73882.0,62.17,62.18,61.99,62.08,73882.0
2024-10-18 14:00:00,62.09,62.16,62.05,62.1,37895.0,62.09,62.16,62.05,62.1,37895.0
2024-10-18 14:10:00,62.12,62.17,62.11,62.13,48444.0,62.12,62.17,62.11,62.13,48444.0
2024-10-18 14:20:00,62.14,62.29,62.13,62.26,54382.0,62.14,62.29,62.13,62.26,54382.0
2024-10-18 14:30:00,62.25,62.38,62.24,62.32,59701.0,62.25,62.38,62.24,62.32,59701.0
2024-10-18 14:40:00,62.32,62.38,62.32,62.38,30580.0,62.32,62.38,62.32,62.38,30580.0
2024-10-18 14:50:00,62.4,62.46,62.29,62.35,56463.0,62.4,62.46,62.29,62.35,56463.0
2024-10-18 15:00:00,62.34,62.46,62.26,62.41,58541.0,62.34,62.46,62.26,62.41,58541.0
2024-10-18 15:10:00,62.41,62.41,62.16,62.17,63965.0,62.41,62.41,62.16,62.17,63965.0
2024-10-18 15:20:00,62.17,62.19,62.03,62.04,61443.0,62.17,62.19,62.03,62.04,61443.0
2024-10-18 15:30:00,62.04,62.15,62.01,62.04,93073.0,62.04,62.15,62.01,62.04,93073.0
2024-10-18 15:40:00,62.04,62.04,61.93,61.95,157286.0,62.04,62.04,61.93,61.95,157286.0
2024-10-18 15:50:00,61.96,62.13,61.9,62.03,520481.0,61.96,62.13,61.9,62.03,520481.0
2024-10-21 09:30:00,61.97,62.53,61.63,61.75,95815.0,61.97,62.53,61.63,61.75,95815.0
2024-10-21 09:40:00,61.7,61.99,61.64,61.7,43614.0,61.7,61.99,61.64,61.7,43614.0
2024-10-21 09:50:00,61.7,61.82,61.25,61.3,89562.0,61.7,61.82,61.25,61.3,89562.0
2024-10-21 10:00:00,61.27,61.5,61.17,61.22,99321.0,61.27,61.5,61.17,61.22,99321.0
2024-10-21 10:10:00,61.22,61.54,61.15,61.46,207798.0,61.22,61.54,61.15,61.46,207798.0
2024-10-21 10:20:00,61.46,61.62,61.37,61.39,453225.0,61.46,61.62,61.37,61.39,453225.0
2024-10-21 10:30:00,61.36,61.84,61.3,61.84,135254.0,61.36,61.84,61.3,61.84,135254.0
2024-10-21 10:40:00,61.8,61.85,61.57,61.57,32329.0,61.8,61.85,61.57,61.57,32329.0
2024-10-21 10:50:00,61.6,61.72,61.5,61.6,188444.0,61.6,61.72,61.5,61.6,188444.0
2024-10-21 11:00:00,61.58,61.76,61.47,61.67,230447.0,61.58,61.76,61.47,61.67,230447.0
2024-10-21 11:10:00,61.68,61.74,61.55,61.57,57458.0,61.68,61.74,61.55,61.57,57458.0
2024-10-21 11:20:00,61.56,61.58,61.5,61.52,64339.0,61.56,61.58,61.5,61.52,64339.0
2024-10-21 11:30:00,61.52,61.6,61.49,61.52,68877.0,61.52,61.6,61.49,61.52,68877.0
2024-10-21 11:40:00,61.52,61.56,61.49,61.54,154824.0,61.52,61.56,61.49,61.54,154824.0
2024-10-21 11:50:00,61.55,61.57,61.34,61.4,108771.0,61.55,61.57,61.34,61.4,108771.0
2024-10-21 12:00:00,61.4,61.41,61.29,61.32,33031.0,61.4,61.41,61.29,61.32,33031.0
2024-10-21 12:10:00,61.32,61.41,61.31,61.39,29456.0,61.32,61.41,61.31,61.39,29456.0
2024-10-21 12:20:00,61.38,61.46,61.37,61.45,31893.0,61.38,61.46,61.37,61.45,31893.0
2024-10-21 12:30:00,61.45,61.53,61.43,61.44,43473.0,61.45,61.53,61.43,61.44,43473.0
2024-10-21 12:40:00,61.44,61.45,61.4,61.4,21143.0,61.44,61.45,61.4,61.4,21143.0
2024-10-21 12:50:00,61.41,61.52,61.34,61.35,37383.0,61.41,61.52,61.34,61.35,37383.0
2024-10-21 13:00:00,61.36,61.39,61.31,61.38,28816.0,61.36,61.39,61.31,61.38,28816.0
2024-10-21 13:10:00,61.37,61.39,61.27,61.32,42763.0,61.37,61.39,61.27,61.32,42763.0
2024-10-21 13:20:00,61.31,61.36,61.25,61.25,33528.0,61.31,61.36,61.25,61.25,33528.0
2024-10-21 13:30:00,61.24,61.37,61.23,61.31,45398.0,61.24,61.37,61.23,61.31,45398.0
2024-10-21 13:40:00,61.33,61.37,61.29,61.36,26471.0,61.33,61.37,61.29,61.36,26471.0
2024-10-21 13:50:00,61.35,61.39,61.13,61.14,80014.0,61.35,61.39,61.13,61.14,80014.0
2024-10-21 14:00:00,61.13,61.33,61.12,61.32,79302.0,61.13,61.33,61.12,61.32,79302.0
2024-10-21 14:10:00,61.33,61.36,61.2,61.29,44967.0,61.33,61.36,61.2,61.29,44967.0
2024-10-21 14:20:00,61.3,61.35,61.24,61.27,56078.0,61.3,61.35,61.24,61.27,56078.0
2024-10-21 14:30:00,61.27,61.33,61.21,61.29,56897.0,61.27,61.33,61.21,61.29,56897.0
2024-10-21 14:40:00,61.29,61.35,61.21,61.35,46297.0,61.29,61.35,61.21,61.35,46297.0
2024-10-21 14:50:00,61.34,61.47,61.33,61.42,52442.0,61.34,61.47,61.33,61.42,52442.0
2024-10-21 15:00:00,61.42,61.42,61.34,61.36,51227.0,61.42,61.42,61.34,61.36,51227.0
2024-10-21 15:10:00,61.36,61.36,61.27,61.28,48314.0,61.36,61.36,61.27,61.28,48314.0
2024-10-21 15:20:00,61.28,61.36,61.27,61.3,56693.0,61.28,61.36,61.27,61.3,56693.0
2024-10-21 15:30:00,61.29,61.29,61.17,61.22,75744.0,61.29,61.29,61.17,61.22,75744.0
2024-10-21 15:40:00,61.22,61.27,61.12,61.16,129466.0,61.22,61.27,61.12,61.16,129466.0
2024-10-21 15:50:00,61.16,61.2,60.97,61.0,690504.0,61.16,61.2,60.97,61.0,690504.0
2024-10-22 09:30:00,60.91,61.36,60.8,61.15,87955.0,60.91,61.36,60.8,61.15,87955.0
2024-10-22 09:40:00,61.12,61.22,60.83,61.04,106409.0,61.12,61.22,60.83,61.04,106409.0
2024-10-22 09:50:00,61.04,61.21,60.89,61.18,191207.0,61.04,61.21,60.89,61.18,191207.0
2024-10-22 10:00:00,61.18,61.29,60.83,60.85,67556.0,61.18,61.29,60.83,60.85,67556.0
2024-10-22 10:10:00,60.85,60.92,60.73,60.79,68360.0,60.85,60.92,60.73,60.79,68360.0
2024-10-22 10:20:00,60.78,60.88,60.7,60.86,67862.0,60.78,60.88,60.7,60.86,67862.0
2024-10-22 10:30:00,60.82,60.82,60.65,60.79,20497.0,60.82,60.82,60.65,60.79,20497.0
2024-10-22 10:40:00,60.82,61.13,60.78,61.12,85093.0,60.82,61.13,60.78,61.12,85093.0
2024-10-22 10:50:00,61.12,61.12,60.92,60.93,49043.0,61.12,61.12,60.92,60.93,49043.0
2024-10-22 11:00:00,60.93,61.14,60.82,61.05,133219.0,60.93,61.14,60.82,61.05,133219.0
2024-10-22 11:10:00,61.04,61.17,60.98,61.08,48800.0,61.04,61.17,60.98,61.08,48800.0
2024-10-22 11:20:00,61.08,61.13,60.99,61.09,43406.0,61.08,61.13,60.99,61.09,43406.0
2024-10-22 11:30:00,61.1,61.18,61.02,61.1,38714.0,61.1,61.18,61.02,61.1,38714.0
2024-10-22 11:40:00,61.1,61.14,60.99,61.08,34233.0,61.1,61.14,60.99,61.08,34233.0
2024-10-22 11:50:00,61.09,61.1,60.97,61.0,22108.0,61.09,61.1,60.97,61.0,22108.0
2024-10-22 12:00:00,61.0,61.0,60.94,60.99,24602.0,61.0,61.0,60.94,60.99,24602.0
2024-10-22 12:10:00,60.99,61.06,60.97,61.03,23389.0,60.99,61.06,60.97,61.03,23389.0
2024-10-22 12:20:00,61.02,61.02,60.92,60.93,27494.0,61.02,61.02,60.92,60.93,27494.0
2024-10-22 12:30:00,60.93,60.97,60.76,60.82,51088.0,60.93,60.97,60.76,60.82,51088.0
2024-10-22 12:40:00,60.83,60.88,60.8,60.83,76305.0,60.83,60.88,60.8,60.83,76305.0
2024-10-22 12:50:00,60.83,60.83,60.71,60.75,32486.0,60.83,60.83,60.71,60.75,32486.0
2024-10-22 13:00:00,60.75,60.81,60.75,60.78,27016.0,60.75,60.81,60.75,60.78,27016.0
2024-10-22 13:10:00,60.78,60.81,60.71,60.71,27989.0,60.78,60.81,60.71,60.71,27989.0
2024-10-22 13:20:00,60.72,60.93,60.71,60.93,63275.0,60.72,60.93,60.71,60.93,63275.0
2024-10-22 13:30:00,60.91,60.95,60.79,60.8,45169.0,60.91,60.95,60.79,60.8,45169.0
2024-10-22 13:40:00,60.79,61.0,60.78,60.92,97008.0,60.79,61.0,60.78,60.92,97008.0
2024-10-22 13:50:00,60.93,61.01,60.9,60.96,66947.0,60.93,61.01,60.9,60.96,66947.0
2024-10-22 14:00:00,60.95,61.07,60.92,61.02,46090.0,60.95,61.07,60.92,61.02,46090.0
2024-10-22 14:10:00,61.03,61.08,60.95,61.0,135587.0,61.03,61.08,60.95,61.0,135587.0
2024-10-22 14:20:00,60.99,61.07,60.98,61.01,41544.0,60.99,61.07,60.98,61.01,41544.0
2024-10-22 14:30:00,61.0,61.01,60.97,61.01,24645.0,61.0,61.01,60.97,61.01,24645.0
2024-10-22 14:40:00,61.01,61.04,60.93,60.94,42713.0,61.01,61.04,60.93,60.94,42713.0
2024-10-22 14:50:00,60.94,61.1,60.94,61.02,93345.0,60.94,61.1,60.94,61.02,93345.0
2024-10-22 15:00:00,61.01,61.01,60.91,60.96,116833.0,61.01,61.01,60.91,60.96,116833.0
2024-10-22 15:10:00,60.96,61.17,60.91,61.06,530179.0,60.96,61.17,60.91,61.06,530179.0
2024-10-22 15:20:00,61.06,61.28,61.06,61.14,119902.0,61.06,61.28,61.06,61.14,119902.0
2024-10-22 15:30:00,61.14,61.25,61.05,61.18,69053.0,61.14,61.25,61.05,61.18,69053.0
2024-10-22 15:40:00,61.18,61.26,61.11,61.21,190701.0,61.18,61.26,61.11,61.21,190701.0
2024-10-22 15:50:00,61.21,61.23,61.03,61.07,341666.0,61.21,61.23,61.03,61.07,341666.0
2024-10-23 09:30:00,61.09,61.49,60.82,61.34,145528.0,61.09,61.49,60.82,61.34,145528.0
2024-10-23 09:40:00,61.36,61.41,61.12,61.21,70135.0,61.36,61.41,61.12,61.21,70135.0
2024-10-23 09:50:00,61.23,61.31,61.04,61.12,60975.0,61.23,61.31,61.04,61.12,60975.0
2024-10-23 10:00:00,61.1,61.31,61.02,61.1,107874.0,61.1,61.31,61.02,61.1,107874.0
2024-10-23 10:10:00,61.13,61.2,60.8,60.87,73820.0,61.13,61.2,60.8,60.87,73820.0
2024-10-23 10:20:00,60.85,60.95,60.79,60.83,56467.0,60.85,60.95,60.79,60.83,56467.0
2024-10-23 10:30:00,60.83,60.86,60.58,60.58,239008.0,60.83,60.86,60.58,60.58,239008.0
2024-10-23 10:40:00,60.58,60.65,60.42,60.59,49522.0,60.58,60.65,60.42,60.59,49522.0
2024-10-23 10:50:00,60.59,60.62,60.5,60.53,24789.0,60.59,60.62,60.5,60.53,24789.0
2024-10-23 11:00:00,60.51,60.6,60.49,60.56,35708.0,60.51,60.6,60.49,60.56,35708.0
2024-10-23 11:10:00,60.55,60.59,60.36,60.47,43014.0,60.55,60.59,60.36,60.47,43014.0
2024-10-23 11:20:00,60.46,60.53,60.44,60.48,66685.0,60.46,60.53,60.44,60.48,66685.0
2024-10-23 11:30:00,60.48,60.51,60.38,60.48,43845.0,60.48,60.51,60.38,60.48,43845.0
2024-10-23 11:40:00,60.48,60.49,60.36,60.38,79737.0,60.48,60.49,60.36,60.38,79737.0
2024-10-23 11:50:00,60.38,60.38,60.28,60.28,22737.0,60.38,60.38,60.28,60.28,22737.0
2024-10-23 12:00:00,60.27,60.32,60.24,60.25,25395.0,60.27,60.32,60.24,60.25,25395.0
2024-10-23 12:10:00,60.25,60.31,60.2,60.29,38980.0,60.25,60.31,60.2,60.29,38980.0
2024-10-23 12:20:00,60.29,60.34,60.25,60.25,45024.0,60.29,60.34,60.25,60.25,45024.0
2024-10-23 12:30:00,60.25,60.27,60.16,60.16,19517.0,60.25,60.27,60.16,60.16,19517.0
2024-10-23 12:40:00,60.16,60.19,60.13,60.16,31779.0,60.16,60.19,60.13,60.16,31779.0
2024-10-23 12:50:00,60.15,60.23,60.09,60.19,42346.0,60.15,60.23,60.09,60.19,42346.0
2024-10-23 13:00:00,60.18,60.25,60.12,60.13,76693.0,60.18,60.25,60.12,60.13,76693.0
2024-10-23 13:10:00,60.13,60.14,60.04,60.08,58157.0,60.13,60.14,60.04,60.08,58157.0
2024-10-23 13:20:00,60.07,60.09,59.96,59.99,98719.0,60.07,60.09,59.96,59.99,98719.0
2024-10-23 13:30:00,60.0,60.0,59.94,59.94,43816.0,60.0,60.0,59.94,59.94,43816.0
2024-10-23 13:40:00,59.95,60.01,59.92,59.95,51423.0,59.95,60.01,59.92,59.95,51423.0
2024-10-23 13:50:00,59.95,59.98,59.89,59.95,54486.0,59.95,59.98,59.89,59.95,54486.0
2024-10-23 14:00:00,59.94,59.97,59.87,59.92,92165.0,59.94,59.97,59.87,59.92,92165.0
2024-10-23 14:10:00,59.91,59.99,59.86,59.98,51625.0,59.91,59.99,59.86,59.98,51625.0
2024-10-23 14:20:00,59.99,60.03,59.89,59.98,167676.0,59.99,60.03,59.89,59.98,167676.0
2024-10-23 14:30:00,59.98,60.0,59.89,59.91,77063.0,59.98,60.0,59.89,59.91,77063.0
2024-10-23 14:40:00,59.91,59.96,59.89,59.91,86074.0,59.91,59.96,59.89,59.91,86074.0
2024-10-23 14:50:00,59.9,59.94,59.87,59.87,78174.0,59.9,59.94,59.87,59.87,78174.0
2024-10-23 15:00:00,59.87,59.91,59.83,59.85,69199.0,59.87,59.91,59.83,59.85,69199.0
2024-10-23 15:10:00,59.84,59.96,59.84,59.9,107755.0,59.84,59.96,59.84,59.9,107755.0
2024-10-23 15:20:00,59.91,59.97,59.88,59.95,127657.0,59.91,59.97,59.88,59.95,127657.0
2024-10-23 15:30:00,59.96,59.97,59.84,59.85,144823.0,59.96,59.97,59.84,59.85,144823.0
2024-10-23 15:40:00,59.85,59.98,59.8,59.85,250272.0,59.85,59.98,59.8,59.85,250272.0
2024-10-23 15:50:00,59.85,60.19,59.77,59.82,1124263.0,59.85,60.19,59.77,59.82,1124263.0
2024-10-24 09:30:00,61.6,62.74,61.3,62.02,566081.0,61.6,62.74,61.3,62.02,566081.0
2024-10-24 09:40:00,62.02,62.83,61.94,62.59,540122.0,62.02,62.83,61.94,62.59,540122.0
2024-10-24 09:50:00,62.57,62.67,62.21,62.43,180885.0,62.57,62.67,62.21,62.43,180885.0
2024-10-24 10:00:00,62.4,62.45,62.0,62.4,86681.0,62.4,62.45,62.0,62.4,86681.0
2024-10-24 10:10:00,62.39,62.6,62.17,62.56,206488.0,62.39,62.6,62.17,62.56,206488.0
2024-10-24 10:20:00,62.58,62.89,62.57,62.84,127027.0,62.58,62.89,62.57,62.84,127027.0
2024-10-24 10:30:00,62.85,62.88,62.4,62.5,134020.0,62.85,62.88,62.4,62.5,134020.0
2024-10-24 10:40:00,62.51,62.54,62.35,62.44,145613.0,62.51,62.54,62.35,62.44,145613.0
2024-10-24 10:50:00,62.45,62.64,62.38,62.53,107479.0,62.45,62.64,62.38,62.53,107479.0
2024-10-24 11:00:00,62.53,62.62,62.35,62.51,297181.0,62.53,62.62,62.35,62.51,297181.0
2024-10-24 11:10:00,62.51,62.71,62.51,62.55,137901.0,62.51,62.71,62.51,62.55,137901.0
2024-10-24 11:20:00,62.54,62.59,62.48,62.52,130108.0,62.54,62.59,62.48,62.52,130108.0
2024-10-24 11:30:00,62.53,62.61,62.42,62.5,130092.0,62.53,62.61,62.42,62.5,130092.0
2024-10-24 11:40:00,62.51,62.59,62.49,62.51,111047.0,62.51,62.59,62.49,62.51,111047.0
2024-10-24 11:50:00,62.51,62.66,62.49,62.52,85003.0,62.51,62.66,62.49,62.52,85003.0
2024-10-24 12:00:00,62.51,62.57,62.39,62.5,127129.0,62.51,62.57,62.39,62.5,127129.0
2024-10-24 12:10:00,62.49,62.58,62.44,62.48,72151.0,62.49,62.58,62.44,62.48,72151.0
2024-10-24 12:20:00,62.48,62.65,62.47,62.64,121007.0,62.48,62.65,62.47,62.64,121007.0
2024-10-24 12:30:00,62.64,62.71,62.57,62.6,127013.0,62.64,62.71,62.57,62.6,127013.0
2024-10-24 12:40:00,62.6,62.64,62.53,62.62,79271.0,62.6,62.64,62.53,62.62,79271.0
2024-10-24 12:50:00,62.62,62.66,62.48,62.57,77685.0,62.62,62.66,62.48,62.57,77685.0
2024-10-24 13:00:00,62.56,62.57,62.49,62.5,102823.0,62.56,62.57,62.49,62.5,102823.0
2024-10-24 13:10:00,62.51,62.55,62.07,62.37,190868.0,62.51,62.55,62.07,62.37,190868.0
2024-10-24 13:20:00,62.37,62.41,62.25,62.27,112887.0,62.37,62.41,62.25,62.27,112887.0
2024-10-24 13:30:00,62.29,62.36,62.08,62.32,65545.0,62.29,62.36,62.08,62.32,65545.0
2024-10-24 13:40:00,62.33,62.44,62.15,62.27,136391.0,62.33,62.44,62.15,62.27,136391.0
2024-10-24 13:50:00,62.27,62.33,61.87,61.88,125058.0,62.27,62.33,61.87,61.88,125058.0
2024-10-24 14:00:00,61.87,62.05,61.79,61.98,62921.0,61.87,62.05,61.79,61.98,62921.0
2024-10-24 14:10:00,62.0,62.07,61.94,61.96,89590.0,62.0,62.07,61.94,61.96,89590.0
2024-10-24 14:20:00,61.96,62.05,61.88,61.88,188557.0,61.96,62.05,61.88,61.88,188557.0
2024-10-24 14:30:00,61.88,62.04,61.87,62.03,66116.0,61.88,62.04,61.87,62.03,66116.0
2024-10-24 14:40:00,62.03,62.04,61.78,61.84,72100.0,62.03,62.04,61.78,61.84,72100.0
2024-10-24 14:50:00,61.85,61.98,61.85,61.96,96311.0,61.85,61.98,61.85,61.96,96311.0
2024-10-24 15:00:00,61.96,62.01,61.87,61.99,138274.0,61.96,62.01,61.87,61.99,138274.0
2024-10-24 15:10:00,61.99,62.11,61.95,61.96,123062.0,61.99,62.11,61.95,61.96,123062.0
2024-10-24 15:20:00,61.96,62.04,61.93,61.96,198839.0,61.96,62.04,61.93,61.96,198839.0
2024-10-24 15:30:00,61.95,62.01,61.89,61.98,122116.0,61.95,62.01,61.89,61.98,122116.0
2024-10-24 15:40:00,61.98,62.03,61.68,61.81,270700.0,61.98,62.03,61.68,61.81,270700.0
2024-10-24 15:50:00,61.8,61.86,61.52,61.59,840027.0,61.8,61.86,61.52,61.59,840027.0
2024-10-25 09:30:00,70.0,70.11,67.66,68.89,1326444.0,70.0,70.11,67.66,68.89,1326444.0
2024-10-25 09:40:00,68.97,69.15,68.35,68.47,525115.0,68.97,69.15,68.35,68.47,525115.0
2024-10-25 09:50:00,68.47,68.69,68.0,68.22,293567.0,68.47,68.69,68.0,68.22,293567.0
2024-10-25 10:00:00,68.09,68.58,67.83,68.43,250392.0,68.09,68.58,67.83,68.43,250392.0
2024-10-25 10:10:00,68.42,68.69,68.27,68.37,203534.0,68.42,68.69,68.27,68.37,203534.0
2024-10-25 10:20:00,68.37,68.68,68.34,68.51,136031.0,68.37,68.68,68.34,68.51,136031.0
2024-10-25 10:30:00,68.49,68.66,68.4,68.4,172752.0,68.49,68.66,68.4,68.4,172752.0
2024-10-25 10:40:00,68.4,68.49,68.08,68.17,197728.0,68.4,68.49,68.08,68.17,197728.0
2024-10-25 10:50:00,68.13,68.35,67.92,68.22,156733.0,68.13,68.35,67.92,68.22,156733.0
2024-10-25 11:00:00,68.19,68.19,67.46,67.52,154716.0,68.19,68.19,67.46,67.52,154716.0
2024-10-25 11:10:00,67.55,67.61,66.89,67.19,156896.0,67.55,67.61,66.89,67.19,156896.0
2024-10-25 11:20:00,67.17,67.53,67.14,67.3,150636.0,67.17,67.53,67.14,67.3,150636.0
2024-10-25 11:30:00,67.3,67.3,66.97,67.1,152322.0,67.3,67.3,66.97,67.1,152322.0
2024-10-25 11:40:00,67.09,67.16,66.95,67.12,159405.0,67.09,67.16,66.95,67.12,159405.0
2024-10-25 11:50:00,67.11,67.3,67.11,67.25,100166.0,67.11,67.3,67.11,67.25,100166.0
2024-10-25 12:00:00,67.26,67.27,66.71,66.93,140359.0,67.26,67.27,66.71,66.93,140359.0
2024-10-25 12:10:00,66.94,66.94,66.45,66.54,110832.0,66.94,66.94,66.45,66.54,110832.0
2024-10-25 12:20:00,66.5,66.57,66.3,66.32,79950.0,66.5,66.57,66.3,66.32,79950.0
2024-10-25 12:30:00,66.32,66.35,65.97,66.13,171616.0,66.32,66.35,65.97,66.13,171616.0
2024-10-25 12:40:00,66.13,66.25,65.82,65.91,191010.0,66.13,66.25,65.82,65.91,191010.0
2024-10-25 12:50:00,65.88,65.93,65.55,65.64,116010.0,65.88,65.93,65.55,65.64,116010.0
2024-10-25 13:00:00,65.64,65.87,65.5,65.61,97904.0,65.64,65.87,65.5,65.61,97904.0
2024-10-25 13:10:00,65.62,65.69,65.29,65.52,120430.0,65.62,65.69,65.29,65.52,120430.0
2024-10-25 13:20:00,65.5,65.55,65.23,65.29,80606.0,65.5,65.55,65.23,65.29,80606.0
2024-10-25 13:30:00,65.3,65.32,65.09,65.2,87185.0,65.3,65.32,65.09,65.2,87185.0
2024-10-25 13:40:00,65.18,65.2,64.99,65.12,77108.0,65.18,65.2,64.99,65.12,77108.0
2024-10-25 13:50:00,65.12,65.21,64.95,64.99,85473.0,65.12,65.21,64.95,64.99,85473.0
2024-10-25 14:00:00,64.98,65.01,64.72,64.73,137663.0,64.98,65.01,64.72,64.73,137663.0
2024-10-25 14:10:00,64.78,65.1,64.63,65.05,100310.0,64.78,65.1,64.63,65.05,100310.0
2024-10-25 14:20:00,65.04,65.08,64.83,64.99,88785.0,65.04,65.08,64.83,64.99,88785.0
2024-10-25 14:30:00,64.99,64.99,64.69,64.79,94152.0,64.99,64.99,64.69,64.79,94152.0
2024-10-25 14:40:00,64.77,65.02,64.77,65.02,90774.0,64.77,65.02,64.77,65.02,90774.0
2024-10-25 14:50:00,65.02,65.18,64.94,65.09,188713.0,65.02,65.18,64.94,65.09,188713.0
2024-10-25 15:00:00,65.09,65.19,64.88,64.95,198526.0,65.09,65.19,64.88,64.95,198526.0
2024-10-25 15:10:00,64.94,64.97,64.74,64.8,243579.0,64.94,64.97,64.74,64.8,243579.0
2024-10-25 15:20:00,64.8,64.98,64.74,64.95,187012.0,64.8,64.98,64.74,64.95,187012.0
2024-10-25 15:30:00,64.95,64.95,64.42,64.65,277839.0,64.95,64.95,64.42,64.65,277839.0
2024-10-25 15:40:00,64.66,64.78,64.43,64.56,326279.0,64.66,64.78,64.43,64.56,326279.0
2024-10-25 15:50:00,64.54,64.65,64.16,64.19,932837.0,64.54,64.65,64.16,64.19,932837.0
2024-10-28 09:30:00,63.65,63.72,62.23,62.35,288584.0,63.65,63.72,62.23,62.35,288584.0
2024-10-28 09:40:00,62.37,62.64,61.94,62.2,197557.0,62.37,62.64,61.94,62.2,197557.0
2024-10-28 09:50:00,62.18,62.56,61.94,62.05,181190.0,62.18,62.56,61.94,62.05,181190.0
2024-10-28 10:00:00,62.05,62.31,62.04,62.18,148934.0,62.05,62.31,62.04,62.18,148934.0
2024-10-28 10:10:00,62.19,62.3,61.82,61.85,197854.0,62.19,62.3,61.82,61.85,197854.0
2024-10-28 10:20:00,61.88,61.98,61.71,61.9,181852.0,61.88,61.98,61.71,61.9,181852.0
2024-10-28 10:30:00,61.88,61.88,61.37,61.47,147494.0,61.88,61.88,61.37,61.47,147494.0
2024-10-28 10:40:00,61.47,61.58,61.29,61.39,221154.0,61.47,61.58,61.29,61.39,221154.0
2024-10-28 10:50:00,61.39,61.83,61.39,61.77,165541.0,61.39,61.83,61.39,61.77,165541.0
2024-10-28 11:00:00,61.77,62.0,61.65,61.83,206430.0,61.77,62.0,61.65,61.83,206430.0
2024-10-28 11:10:00,61.83,62.06,61.83,62.0,145125.0,61.83,62.06,61.83,62.0,145125.0
2024-10-28 11:20:00,61.98,62.03,61.75,61.75,138558.0,61.98,62.03,61.75,61.75,138558.0
2024-10-28 11:30:00,61.74,61.86,61.68,61.82,109909.0,61.74,61.86,61.68,61.82,109909.0
2024-10-28 11:40:00,61.8,62.03,61.79,61.88,111013.0,61.8,62.03,61.79,61.88,111013.0
2024-10-28 11:50:00,61.9,61.95,61.76,61.76,124828.0,61.9,61.95,61.76,61.76,124828.0
2024-10-28 12:00:00,61.77,61.81,61.73,61.74,90799.0,61.77,61.81,61.73,61.74,90799.0
2024-10-28 12:10:00,61.73,61.88,61.71,61.85,74566.0,61.73,61.88,61.71,61.85,74566.0
2024-10-28 12:20:00,61.84,61.84,61.65,61.73,67475.0,61.84,61.84,61.65,61.73,67475.0
2024-10-28 12:30:00,61.72,61.84,61.68,61.81,71556.0,61.72,61.84,61.68,61.81,71556.0
2024-10-28 12:40:00,61.8,61.8,61.66,61.67,80503.0,61.8,61.8,61.66,61.67,80503.0
2024-10-28 12:50:00,61.67,61.67,61.52,61.53,51823.0,61.67,61.67,61.52,61.53,51823.0
2024-10-28 13:00:00,61.52,61.65,61.48,61.64,85639.0,61.52,61.65,61.48,61.64,85639.0
2024-10-28 13:10:00,61.63,61.72,61.63,61.68,63739.0,61.63,61.72,61.63,61.68,63739.0
2024-10-28 13:20:00,61.68,61.7,61.49,61.62,54815.0,61.68,61.7,61.49,61.62,54815.0
2024-10-28 13:30:00,61.63,61.83,61.57,61.82,59736.0,61.63,61.83,61.57,61.82,59736.0
2024-10-28 13:40:00,61.83,61.83,61.66,61.67,62492.0,61.83,61.83,61.66,61.67,62492.0
2024-10-28 13:50:00,61.67,61.69,61.6,61.61,68422.0,61.67,61.69,61.6,61.61,68422.0
2024-10-28 14:00:00,61.6,61.62,61.5,61.52,89858.0,61.6,61.62,61.5,61.52,89858.0
2024-10-28 14:10:00,61.51,61.55,61.39,61.4,83654.0,61.51,61.55,61.39,61.4,83654.0
2024-10-28 14:20:00,61.41,61.49,61.38,61.49,80987.0,61.41,61.49,61.38,61.49,80987.0
2024-10-28 14:30:00,61.5,61.69,61.49,61.62,107746.0,61.5,61.69,61.49,61.62,107746.0
2024-10-28 14:40:00,61.63,62.3,61.6,62.09,388771.0,61.63,62.3,61.6,62.09,388771.0
2024-10-28 14:50:00,62.08,62.11,61.87,61.95,89556.0,62.08,62.11,61.87,61.95,89556.0
2024-10-28 15:00:00,61.94,61.97,61.75,61.94,144317.0,61.94,61.97,61.75,61.94,144317.0
2024-10-28 15:10:00,61.94,62.02,61.89,61.98,126257.0,61.94,62.02,61.89,61.98,126257.0
2024-10-28 15:20:00,61.98,62.11,61.96,62.09,149550.0,61.98,62.11,61.96,62.09,149550.0
2024-10-28 15:30:00,62.09,62.17,61.95,62.07,170089.0,62.09,62.17,61.95,62.07,170089.0
2024-10-28 15:40:00,62.07,62.13,61.91,61.92,206143.0,62.07,62.13,61.91,61.92,206143.0
2024-10-28 15:50:00,61.95,61.95,61.65,61.66,696319.0,61.95,61.95,61.65,61.66,696319.0
2024-10-29 09:30:00,61.6,61.71,60.76,60.94,160791.0,61.6,61.71,60.76,60.94,160791.0
2024-10-29 09:40:00,60.98,61.14,60.77,61.14,82422.0,60.98,61.14,60.77,61.14,82422.0
2024-10-29 09:50:00,61.13,61.21,60.76,61.07,71754.0,61.13,61.21,60.76,61.07,71754.0
2024-10-29 10:00:00,61.07,61.29,60.84,61.29,127246.0,61.07,61.29,60.84,61.29,127246.0
2024-10-29 10:10:00,61.29,61.46,61.25,61.3,86417.0,61.29,61.46,61.25,61.3,86417.0
2024-10-29 10:20:00,61.3,61.46,61.18,61.34,81229.0,61.3,61.46,61.18,61.34,81229.0
2024-10-29 10:30:00,61.35,61.36,61.14,61.2,74634.0,61.35,61.36,61.14,61.2,74634.0
2024-10-29 10:40:00,61.2,61.22,60.92,60.97,95727.0,61.2,61.22,60.92,60.97,95727.0
2024-10-29 10:50:00,60.98,61.22,60.97,61.09,113739.0,60.98,61.22,60.97,61.09,113739.0
2024-10-29 11:00:00,61.09,61.11,60.81,60.81,59928.0,61.09,61.11,60.81,60.81,59928.0
2024-10-29 11:10:00,60.81,60.85,60.58,60.58,89453.0,60.81,60.85,60.58,60.58,89453.0
2024-10-29 11:20:00,60.59,60.83,60.57,60.83,146714.0,60.59,60.83,60.57,60.83,146714.0
2024-10-29 11:30:00,60.83,60.91,60.77,60.88,115039.0,60.83,60.91,60.77,60.88,115039.0
2024-10-29 11:40:00,60.89,60.89,60.78,60.79,50375.0,60.89,60.89,60.78,60.79,50375.0
2024-10-29 11:50:00,60.8,60.8,60.72,60.79,45543.0,60.8,60.8,60.72,60.79,45543.0
2024-10-29 12:00:00,60.79,60.93,60.78,60.82,101020.0,60.79,60.93,60.78,60.82,101020.0
2024-10-29 12:10:00,60.84,60.85,60.73,60.77,64219.0,60.84,60.85,60.73,60.77,64219.0
2024-10-29 12:20:00,60.76,60.77,60.51,60.58,148283.0,60.76,60.77,60.51,60.58,148283.0
2024-10-29 12:30:00,60.59,60.69,60.56,60.61,98548.0,60.59,60.69,60.56,60.61,98548.0
2024-10-29 12:40:00,60.6,60.6,60.39,60.54,88835.0,60.6,60.6,60.39,60.54,88835.0
2024-10-29 12:50:00,60.53,60.65,60.52,60.62,55734.0,60.53,60.65,60.52,60.62,55734.0
2024-10-29 13:00:00,60.63,60.79,60.58,60.79,59574.0,60.63,60.79,60.58,60.79,59574.0
2024-10-29 13:10:00,60.8,60.93,60.75,60.79,62297.0,60.8,60.93,60.75,60.79,62297.0
2024-10-29 13:20:00,60.79,60.85,60.74,60.77,61298.0,60.79,60.85,60.74,60.77,61298.0
2024-10-29 13:30:00,60.76,60.77,60.6,60.63,50810.0,60.76,60.77,60.6,60.63,50810.0
2024-10-29 13:40:00,60.63,60.78,60.62,60.67,72146.0,60.63,60.78,60.62,60.67,72146.0
2024-10-29 13:50:00,60.67,60.67,60.51,60.53,43648.0,60.67,60.67,60.51,60.53,43648.0
2024-10-29 14:00:00,60.52,60.68,60.51,60.66,70160.0,60.52,60.68,60.51,60.66,70160.0
2024-10-29 14:10:00,60.66,60.76,60.6,60.73,81013.0,60.66,60.76,60.6,60.73,81013.0
2024-10-29 14:20:00,60.73,60.98,60.67,60.89,83885.0,60.73,60.98,60.67,60.89,83885.0
2024-10-29 14:30:00,60.88,60.92,60.81,60.85,78391.0,60.88,60.92,60.81,60.85,78391.0
2024-10-29 14:40:00,60.84,61.0,60.79,60.94,172218.0,60.84,61.0,60.79,60.94,172218.0
2024-10-29 14:50:00,60.95,61.04,60.85,60.95,129829.0,60.95,61.04,60.85,60.95,129829.0
2024-10-29 15:00:00,60.95,61.14,60.95,61.1,67381.0,60.95,61.14,60.95,61.1,67381.0
2024-10-29 15:10:00,61.12,61.14,60.94,61.0,91016.0,61.12,61.14,60.94,61.0,91016.0
2024-10-29 15:20:00,61.0,61.04,60.85,60.97,112476.0,61.0,61.04,60.85,60.97,112476.0
2024-10-29 15:30:00,60.97,60.98,60.67,60.7,252450.0,60.97,60.98,60.67,60.7,252450.0
2024-10-29 15:40:00,60.7,60.78,60.58,60.68,202238.0,60.7,60.78,60.58,60.68,202238.0
2024-10-29 15:50:00,60.68,60.73,60.48,60.64,520434.0,60.68,60.73,60.48,60.64,520434.0
2024-10-30 09:30:00,60.49,61.25,60.49,61.21,85929.0,60.49,61.25,60.49,61.21,85929.0
2024-10-30 09:40:00,61.18,62.17,61.14,62.17,186524.0,61.18,62.17,61.14,62.17,186524.0
2024-10-30 09:50:00,62.11,62.34,61.96,62.0,154363.0,62.11,62.34,61.96,62.0,154363.0
2024-10-30 10:00:00,62.0,62.05,61.61,61.63,115261.0,62.0,62.05,61.61,61.63,115261.0
2024-10-30 10:10:00,61.61,61.97,61.59,61.79,120755.0,61.61,61.97,61.59,61.79,120755.0
2024-10-30 10:20:00,61.77,61.99,61.74,61.9,118976.0,61.77,61.99,61.74,61.9,118976.0
2024-10-30 10:30:00,61.9,62.16,61.88,62.1,92983.0,61.9,62.16,61.88,62.1,92983.0
2024-10-30 10:40:00,62.11,62.16,61.97,62.11,124824.0,62.11,62.16,61.97,62.11,124824.0
2024-10-30 10:50:00,62.11,62.22,61.97,62.07,173778.0,62.11,62.22,61.97,62.07,173778.0
2024-10-30 11:00:00,62.07,62.16,61.87,62.03,121132.0,62.07,62.16,61.87,62.03,121132.0
2024-10-30 11:10:00,62.03,62.04,61.92,61.96,111445.0,62.03,62.04,61.92,61.96,111445.0
2024-10-30 11:20:00,61.96,62.01,61.65,61.75,89454.0,61.96,62.01,61.65,61.75,89454.0
2024-10-30 11:30:00,61.75,61.88,61.68,61.83,255750.0,61.75,61.88,61.68,61.83,255750.0
2024-10-30 11:40:00,61.84,61.94,61.83,61.87,50888.0,61.84,61.94,61.83,61.87,50888.0
2024-10-30 11:50:00,61.87,61.98,61.8,61.82,59705.0,61.87,61.98,61.8,61.82,59705.0
2024-10-30 12:00:00,61.82,61.84,61.56,61.63,228594.0,61.82,61.84,61.56,61.63,228594.0
2024-10-30 12:10:00,61.62,61.62,61.37,61.53,118263.0,61.62,61.62,61.37,61.53,118263.0
2024-10-30 12:20:00,61.53,61.91,61.49,61.87,128838.0,61.53,61.91,61.49,61.87,128838.0
2024-10-30 12:30:00,61.87,61.88,61.76,61.82,53752.0,61.87,61.88,61.76,61.82,53752.0
2024-10-30 12:40:00,61.83,61.87,61.75,61.82,82317.0,61.83,61.87,61.75,61.82,82317.0
2024-10-30 12:50:00,61.83,61.9,61.79,61.84,66725.0,61.83,61.9,61.79,61.84,66725.0
2024-10-30 13:00:00,61.84,61.87,61.66,61.7,57044.0,61.84,61.87,61.66,61.7,57044.0
2024-10-30 13:10:00,61.7,61.75,61.65,61.69,168510.0,61.7,61.75,61.65,61.69,168510.0
2024-10-30 13:20:00,61.7,61.91,61.68,61.8,115793.0,61.7,61.91,61.68,61.8,115793.0
2024-10-30 13:30:00,61.8,61.82,61.72,61.78,46460.0,61.8,61.82,61.72,61.78,46460.0
2024-10-30 13:40:00,61.78,61.88,61.76,61.84,35875.0,61.78,61.88,61.76,61.84,35875.0
2024-10-30 13:50:00,61.85,62.0,61.82,61.92,126835.0,61.85,62.0,61.82,61.92,126835.0
2024-10-30 14:00:00,61.94,62.06,61.92,62.02,56150.0,61.94,62.06,61.92,62.02,56150.0
2024-10-30 14:10:00,62.01,62.05,61.92,62.01,53613.0,62.01,62.05,61.92,62.01,53613.0
2024-10-30 14:20:00,62.04,62.04,61.8,61.8,63115.0,62.04,62.04,61.8,61.8,63115.0
2024-10-30 14:30:00,61.8,61.81,61.54,61.54,56953.0,61.8,61.81,61.54,61.54,56953.0
2024-10-30 14:40:00,61.54,61.65,61.5,61.57,41639.0,61.54,61.65,61.5,61.57,41639.0
2024-10-30 14:50:00,61.56,61.86,61.56,61.83,99848.0,61.56,61.86,61.56,61.83,99848.0
2024-10-30 15:00:00,61.82,61.92,61.78,61.91,139551.0,61.82,61.92,61.78,61.91,139551.0
2024-10-30 15:10:00,61.91,62.04,61.83,61.87,139105.0,61.91,62.04,61.83,61.87,139105.0
2024-10-30 15:20:00,61.86,61.9,61.71,61.8,114490.0,61.86,61.9,61.71,61.8,114490.0
2024-10-30 15:30:00,61.79,61.83,61.67,61.76,80681.0,61.79,61.83,61.67,61.76,80681.0
2024-10-30 15:40:00,61.76,61.87,61.7,61.77,107497.0,61.76,61.87,61.7,61.77,107497.0
2024-10-30 15:50:00,61.77,61.81,61.65,61.77,465230.0,61.77,61.81,61.65,61.77,465230.0
2024-10-31 09:30:00,61.78,62.02,61.48,61.82,132969.0,61.78,62.02,61.48,61.82,132969.0
2024-10-31 09:40:00,61.82,61.83,61.28,61.52,58333.0,61.82,61.83,61.28,61.52,58333.0
2024-10-31 09:50:00,61.52,61.73,61.37,61.66,137389.0,61.52,61.73,61.37,61.66,137389.0
2024-10-31 10:00:00,61.66,61.83,61.4,61.55,106090.0,61.66,61.83,61.4,61.55,106090.0
2024-10-31 10:10:00,61.53,61.58,61.39,61.43,128188.0,61.53,61.58,61.39,61.43,128188.0
2024-10-31 10:20:00,61.45,61.54,61.29,61.49,35190.0,61.45,61.54,61.29,61.49,35190.0
2024-10-31 10:30:00,61.46,61.56,61.32,61.49,41947.0,61.46,61.56,61.32,61.49,41947.0
2024-10-31 10:40:00,61.47,61.55,61.39,61.45,41383.0,61.47,61.55,61.39,61.45,41383.0
2024-10-31 10:50:00,61.43,61.58,61.42,61.54,52476.0,61.43,61.58,61.42,61.54,52476.0
2024-10-31 11:00:00,61.54,61.74,61.47,61.62,73441.0,61.54,61.74,61.47,61.62,73441.0
2024-10-31 11:10:00,61.6,61.8,61.6,61.64,81144.0,61.6,61.8,61.6,61.64,81144.0
2024-10-31 11:20:00,61.61,61.66,61.51,61.55,45840.0,61.61,61.66,61.51,61.55,45840.0
2024-10-31 11:30:00,61.55,61.66,61.47,61.66,44316.0,61.55,61.66,61.47,61.66,44316.0
2024-10-31 11:40:00,61.67,62.02,61.66,62.0,40042.0,61.67,62.02,61.66,62.0,40042.0
2024-10-31 11:50:00,61.99,62.15,61.96,62.15,197285.0,61.99,62.15,61.96,62.15,197285.0
2024-10-31 12:00:00,62.12,62.7,62.1,62.63,221264.0,62.12,62.7,62.1,62.63,221264.0
2024-10-31 12:10:00,62.63,62.76,62.47,62.47,123181.0,62.63,62.76,62.47,62.47,123181.0
2024-10-31 12:20:00,62.47,62.72,62.47,62.67,69566.0,62.47,62.72,62.47,62.67,69566.0
2024-10-31 12:30:00,62.65,62.65,62.41,62.58,114255.0,62.65,62.65,62.41,62.58,114255.0
2024-10-31 12:40:00,62.57,62.7,62.48,62.53,76493.0,62.57,62.7,62.48,62.53,76493.0
2024-10-31 12:50:00,62.54,62.56,62.18,62.26,129833.0,62.54,62.56,62.18,62.26,129833.0
2024-10-31 13:00:00,62.25,62.42,62.24,62.34,58648.0,62.25,62.42,62.24,62.34,58648.0
2024-10-31 13:10:00,62.33,62.35,62.21,62.29,62984.0,62.33,62.35,62.21,62.29,62984.0
2024-10-31 13:20:00,62.29,62.41,62.27,62.39,76992.0,62.29,62.41,62.27,62.39,76992.0
2024-10-31 13:30:00,62.38,62.47,62.28,62.34,57073.0,62.38,62.47,62.28,62.34,57073.0
2024-10-31 13:40:00,62.35,62.4,62.26,62.31,63301.0,62.35,62.4,62.26,62.31,63301.0
2024-10-31 13:50:00,62.31,62.45,62.0,62.44,255181.0,62.31,62.45,62.0,62.44,255181.0
2024-10-31 14:00:00,62.42,62.45,62.29,62.43,68130.0,62.42,62.45,62.29,62.43,68130.0
2024-10-31 14:10:00,62.43,62.48,62.38,62.42,57975.0,62.43,62.48,62.38,62.42,57975.0
2024-10-31 14:20:00,62.42,62.47,62.35,62.46,61195.0,62.42,62.47,62.35,62.46,61195.0
2024-10-31 14:30:00,62.45,62.48,62.35,62.37,74899.0,62.45,62.48,62.35,62.37,74899.0
2024-10-31 14:40:00,62.38,62.43,62.28,62.33,58118.0,62.38,62.43,62.28,62.33,58118.0
2024-10-31 14:50:00,62.32,62.46,62.29,62.46,77307.0,62.32,62.46,62.29,62.46,77307.0
2024-10-31 15:00:00,62.47,62.49,62.35,62.44,67349.0,62.47,62.49,62.35,62.44,67349.0
2024-10-31 15:10:00,62.44,62.47,62.24,62.32,94154.0,62.44,62.47,62.24,62.32,94154.0
2024-10-31 15:20:00,62.31,62.43,62.3,62.42,76755.0,62.31,62.43,62.3,62.42,76755.0
2024-10-31 15:30:00,62.41,62.42,62.2,62.25,110954.0,62.41,62.42,62.2,62.25,110954.0
2024-10-31 15:40:00,62.24,62.49,62.24,62.36,168203.0,62.24,62.49,62.24,62.36,168203.0
2024-10-31 15:50:00,62.36,62.53,62.21,62.26,751259.0,62.36,62.53,62.21,62.26,751259.0
2024-11-01 09:30:00,62.32,63.17,62.25,63.1,101858.0,62.32,63.17,62.25,63.1,101858.0
2024-11-01 09:40:00,63.06,63.07,62.55,62.78,79282.0,63.06,63.07,62.55,62.78,79282.0
2024-11-01 09:50:00,62.78,62.82,62.45,62.54,63562.0,62.78,62.82,62.45,62.54,63562.0
2024-11-01 10:00:00,62.57,62.78,62.39,62.77,80338.0,62.57,62.78,62.39,62.77,80338.0
2024-11-01 10:10:00,62.75,62.81,62.63,62.81,64878.0,62.75,62.81,62.63,62.81,64878.0
2024-11-01 10:20:00,62.81,63.24,62.81,63.23,65964.0,62.81,63.24,62.81,63.23,65964.0
2024-11-01 10:30:00,63.21,63.62,63.13,63.46,123582.0,63.21,63.62,63.13,63.46,123582.0
2024-11-01 10:40:00,63.45,63.5,63.24,63.3,60291.0,63.45,63.5,63.24,63.3,60291.0
2024-11-01 10:50:00,63.32,63.44,63.2,63.34,105850.0,63.32,63.44,63.2,63.34,105850.0
2024-11-01 11:00:00,63.34,63.47,63.2,63.33,130354.0,63.34,63.47,63.2,63.33,130354.0
2024-11-01 11:10:00,63.34,63.52,63.3,63.49,85737.0,63.34,63.52,63.3,63.49,85737.0
2024-11-01 11:20:00,63.48,63.55,63.44,63.52,65971.0,63.48,63.55,63.44,63.52,65971.0
2024-11-01 11:30:00,63.52,63.69,63.52,63.62,63009.0,63.52,63.69,63.52,63.62,63009.0
2024-11-01 11:40:00,63.6,63.81,63.52,63.66,51232.0,63.6,63.81,63.52,63.66,51232.0
2024-11-01 11:50:00,63.65,63.7,63.58,63.66,52937.0,63.65,63.7,63.58,63.66,52937.0
2024-11-01 12:00:00,63.67,63.74,63.64,63.67,52945.0,63.67,63.74,63.64,63.67,52945.0
2024-11-01 12:10:00,63.66,63.79,63.66,63.76,50835.0,63.66,63.79,63.66,63.76,50835.0
2024-11-01 12:20:00,63.77,63.81,63.66,63.77,62887.0,63.77,63.81,63.66,63.77,62887.0
2024-11-01 12:30:00,63.78,63.84,63.7,63.83,91289.0,63.78,63.84,63.7,63.83,91289.0
2024-11-01 12:40:00,63.83,63.84,63.54,63.65,56035.0,63.83,63.84,63.54,63.65,56035.0
2024-11-01 12:50:00,63.66,63.69,63.55,63.58,75538.0,63.66,63.69,63.55,63.58,75538.0
2024-11-01 13:00:00,63.58,63.65,63.57,63.59,42553.0,63.58,63.65,63.57,63.59,42553.0
2024-11-01 13:10:00,63.58,63.7,63.56,63.63,56052.0,63.58,63.7,63.56,63.63,56052.0
2024-11-01 13:20:00,63.63,63.68,63.61,63.67,43011.0,63.63,63.68,63.61,63.67,43011.0
2024-11-01 13:30:00,63.67,63.68,63.55,63.62,95285.0,63.67,63.68,63.55,63.62,95285.0
2024-11-01 13:40:00,63.62,63.68,63.61,63.65,94697.0,63.62,63.68,63.61,63.65,94697.0
2024-11-01 13:50:00,63.65,63.66,63.44,63.51,91741.0,63.65,63.66,63.44,63.51,91741.0
2024-11-01 14:00:00,63.5,63.57,63.49,63.52,72516.0,63.5,63.57,63.49,63.52,72516.0
2024-11-01 14:10:00,63.52,63.67,63.5,63.65,60358.0,63.52,63.67,63.5,63.65,60358.0
2024-11-01 14:20:00,63.65,63.72,63.6,63.65,34577.0,63.65,63.72,63.6,63.65,34577.0
2024-11-01 14:30:00,63.65,63.71,63.6,63.68,52379.0,63.65,63.71,63.6,63.68,52379.0
2024-11-01 14:40:00,63.68,63.73,63.54,63.7,78006.0,63.68,63.73,63.54,63.7,78006.0
2024-11-01 14:50:00,63.7,63.72,63.62,63.66,69058.0,63.7,63.72,63.62,63.66,69058.0
2024-11-01 15:00:00,63.67,63.86,63.67,63.85,77346.0,63.67,63.86,63.67,63.85,77346.0
2024-11-01 15:10:00,63.85,63.92,63.62,63.68,144822.0,63.85,63.92,63.62,63.68,144822.0
2024-11-01 15:20:00,63.68,63.74,63.56,63.61,138806.0,63.68,63.74,63.56,63.61,138806.0
2024-11-01 15:30:00,63.61,63.67,63.55,63.65,132405.0,63.61,63.67,63.55,63.65,132405.0
2024-11-01 15:40:00,63.65,63.78,63.62,63.72,192958.0,63.65,63.78,63.62,63.72,192958.0
2024-11-01 15:50:00,63.72,63.81,63.45,63.5,1067701.0,63.72,63.81,63.45,63.5,1067701.0
2024-11-04 09:30:00,64.0,65.4,63.98,64.76,225687.0,64.0,65.4,63.98,64.76,225687.0
2024-11-04 09:40:00,64.76,64.86,64.39,64.69,109929.0,64.76,64.86,64.39,64.69,109929.0
2024-11-04 09:50:00,64.66,64.92,64.42,64.82,229810.0,64.66,64.92,64.42,64.82,229810.0
2024-11-04 10:00:00,64.83,64.9,64.56,64.77,137261.0,64.83,64.9,64.56,64.77,137261.0
2024-11-04 10:10:00,64.74,64.96,64.57,64.8,122970.0,64.74,64.96,64.57,64.8,122970.0
2024-11-04 10:20:00,64.79,64.82,64.59,64.76,73178.0,64.79,64.82,64.59,64.76,73178.0
2024-11-04 10:30:00,64.75,64.78,64.56,64.62,80277.0,64.75,64.78,64.56,64.62,80277.0
2024-11-04 10:40:00,64.61,64.72,64.31,64.38,106392.0,64.61,64.72,64.31,64.38,106392.0
2024-11-04 10:50:00,64.37,64.43,64.26,64.26,96910.0,64.37,64.43,64.26,64.26,96910.0
2024-11-04 11:00:00,64.27,64.28,64.06,64.16,60629.0,64.27,64.28,64.06,64.16,60629.0
2024-11-04 11:10:00,64.17,64.26,64.12,64.19,53940.0,64.17,64.26,64.12,64.19,53940.0
2024-11-04 11:20:00,64.2,64.27,64.08,64.18,58662.0,64.2,64.27,64.08,64.18,58662.0
2024-11-04 11:30:00,64.18,64.19,63.89,63.9,53966.0,64.18,64.19,63.89,63.9,53966.0
2024-11-04 11:40:00,63.89,64.02,63.79,63.91,86766.0,63.89,64.02,63.79,63.91,86766.0
2024-11-04 11:50:00,63.92,64.17,63.88,64.13,112807.0,63.92,64.17,63.88,64.13,112807.0
2024-11-04 12:00:00,64.13,64.17,64.02,64.03,56337.0,64.13,64.17,64.02,64.03,56337.0
2024-11-04 12:10:00,64.03,64.12,63.94,64.05,96495.0,64.03,64.12,63.94,64.05,96495.0
2024-11-04 12:20:00,64.05,64.1,63.98,64.07,71202.0,64.05,64.1,63.98,64.07,71202.0
2024-11-04 12:30:00,64.07,64.2,64.07,64.14,45009.0,64.07,64.2,64.07,64.14,45009.0
2024-11-04 12:40:00,64.14,64.15,64.07,64.12,45785.0,64.14,64.15,64.07,64.12,45785.0
2024-11-04 12:50:00,64.12,64.17,63.96,64.04,57842.0,64.12,64.17,63.96,64.04,57842.0
2024-11-04 13:00:00,64.03,64.04,63.73,63.74,56584.0,64.03,64.04,63.73,63.74,56584.0
2024-11-04 13:10:00,63.74,63.93,63.73,63.89,78076.0,63.74,63.93,63.73,63.89,78076.0
2024-11-04 13:20:00,63.88,63.91,63.79,63.89,43276.0,63.88,63.91,63.79,63.89,43276.0
2024-11-04 13:30:00,63.88,64.1,63.84,64.04,49046.0,63.88,64.1,63.84,64.04,49046.0
2024-11-04 13:40:00,64.03,64.09,63.99,64.0,53317.0,64.03,64.09,63.99,64.0,53317.0
2024-11-04 13:50:00,63.99,64.01,63.87,63.91,40317.0,63.99,64.01,63.87,63.91,40317.0
2024-11-04 14:00:00,63.92,64.06,63.91,63.92,84128.0,63.92,64.06,63.91,63.92,84128.0
2024-11-04 14:10:00,63.92,64.04,63.91,64.0,65990.0,63.92,64.04,63.91,64.0,65990.0
2024-11-04 14:20:00,64.0,64.01,63.85,63.85,56175.0,64.0,64.01,63.85,63.85,56175.0
2024-11-04 14:30:00,63.85,64.16,63.83,64.14,66576.0,63.85,64.16,63.83,64.14,66576.0
2024-11-04 14:40:00,64.14,64.19,64.09,64.12,73286.0,64.14,64.19,64.09,64.12,73286.0
2024-11-04 14:50:00,64.12,64.22,64.08,64.19,86741.0,64.12,64.22,64.08,64.19,86741.0
2024-11-04 15:00:00,64.18,64.25,64.16,64.19,72571.0,64.18,64.25,64.16,64.19,72571.0
2024-11-04 15:10:00,64.19,64.28,64.14,64.28,79119.0,64.19,64.28,64.14,64.28,79119.0
2024-11-04 15:20:00,64.28,64.33,64.2,64.2,99708.0,64.28,64.33,64.2,64.2,99708.0
2024-11-04 15:30:00,64.2,64.22,64.07,64.12,98105.0,64.2,64.22,64.07,64.12,98105.0
2024-11-04 15:40:00,64.12,64.34,64.12,64.21,149225.0,64.12,64.34,64.12,64.21,149225.0
2024-11-04 15:50:00,64.21,64.26,63.81,63.83,757250.0,64.21,64.26,63.81,63.83,757250.0
2024-11-05 09:30:00,63.48,63.58,63.24,63.45,105182.0,63.48,63.58,63.24,63.45,105182.0
2024-11-05 09:40:00,63.44,63.44,63.12,63.17,49093.0,63.44,63.44,63.12,63.17,49093.0
2024-11-05 09:50:00,63.16,63.45,62.93,63.4,35527.0,63.16,63.45,62.93,63.4,35527.0
2024-11-05 10:00:00,63.37,63.56,63.33,63.5,89581.0,63.37,63.56,63.33,63.5,89581.0
2024-11-05 10:10:00,63.5,63.53,63.3,63.36,125498.0,63.5,63.53,63.3,63.36,125498.0
2024-11-05 10:20:00,63.38,63.49,63.27,63.31,59589.0,63.38,63.49,63.27,63.31,59589.0
2024-11-05 10:30:00,63.29,63.61,63.29,63.53,93095.0,63.29,63.61,63.29,63.53,93095.0
2024-11-05 10:40:00,63.52,63.53,63.39,63.39,58628.0,63.52,63.53,63.39,63.39,58628.0
2024-11-05 10:50:00,63.4,63.44,63.25,63.38,45027.0,63.4,63.44,63.25,63.38,45027.0
2024-11-05 11:00:00,63.38,63.68,63.35,63.67,108743.0,63.38,63.68,63.35,63.67,108743.0
2024-11-05 11:10:00,63.67,63.75,63.61,63.68,58459.0,63.67,63.75,63.61,63.68,58459.0
2024-11-05 11:20:00,63.71,63.94,63.63,63.87,92588.0,63.71,63.94,63.63,63.87,92588.0
2024-11-05 11:30:00,63.87,63.97,63.77,63.87,41837.0,63.87,63.97,63.77,63.87,41837.0
2024-11-05 11:40:00,63.88,63.99,63.81,63.89,30840.0,63.88,63.99,63.81,63.89,30840.0
2024-11-05 11:50:00,63.88,63.94,63.78,63.84,73121.0,63.88,63.94,63.78,63.84,73121.0
2024-11-05 12:00:00,63.85,63.91,63.46,63.49,121462.0,63.85,63.91,63.46,63.49,121462.0
2024-11-05 12:10:00,63.49,63.82,63.45,63.78,73277.0,63.49,63.82,63.45,63.78,73277.0
2024-11-05 12:20:00,63.78,63.89,63.77,63.88,79435.0,63.78,63.89,63.77,63.88,79435.0
2024-11-05 12:30:00,63.89,64.01,63.87,63.93,62233.0,63.89,64.01,63.87,63.93,62233.0
2024-11-05 12:40:00,63.94,64.06,63.79,63.79,159258.0,63.94,64.06,63.79,63.79,159258.0
2024-11-05 12:50:00,63.79,64.03,63.75,63.91,60439.0,63.79,64.03,63.75,63.91,60439.0
2024-11-05 13:00:00,63.9,64.02,63.89,64.01,149056.0,63.9,64.02,63.89,64.01,149056.0
2024-11-05 13:10:00,64.01,64.32,64.0,64.23,120877.0,64.01,64.32,64.0,64.23,120877.0
2024-11-05 13:20:00,64.23,64.38,64.23,64.38,103413.0,64.23,64.38,64.23,64.38,103413.0
2024-11-05 13:30:00,64.38,64.54,64.32,64.5,60042.0,64.38,64.54,64.32,64.5,60042.0
2024-11-05 13:40:00,64.51,64.64,64.5,64.55,119218.0,64.51,64.64,64.5,64.55,119218.0
2024-11-05 13:50:00,64.56,64.63,64.53,64.62,70807.0,64.56,64.63,64.53,64.62,70807.0
2024-11-05 14:00:00,64.62,64.68,64.55,64.6,59135.0,64.62,64.68,64.55,64.6,59135.0
2024-11-05 14:10:00,64.59,64.6,64.49,64.5,51679.0,64.59,64.6,64.49,64.5,51679.0
2024-11-05 14:20:00,64.5,64.51,64.3,64.35,61438.0,64.5,64.51,64.3,64.35,61438.0
2024-11-05 14:30:00,64.35,64.48,64.34,64.47,45833.0,64.35,64.48,64.34,64.47,45833.0
2024-11-05 14:40:00,64.47,64.53,64.44,64.48,69776.0,64.47,64.53,64.44,64.48,69776.0
2024-11-05 14:50:00,64.48,64.6,64.43,64.55,69667.0,64.48,64.6,64.43,64.55,69667.0
2024-11-05 15:00:00,64.56,64.64,64.5,64.63,84785.0,64.56,64.64,64.5,64.63,84785.0
2024-11-05 15:10:00,64.64,64.66,64.5,64.55,108094.0,64.64,64.66,64.5,64.55,108094.0
2024-11-05 15:20:00,64.56,64.63,64.51,64.53,126237.0,64.56,64.63,64.51,64.53,126237.0
2024-11-05 15:30:00,64.52,64.74,64.48,64.7,138877.0,64.52,64.74,64.48,64.7,138877.0
2024-11-05 15:40:00,64.7,64.89,64.65,64.75,277884.0,64.7,64.89,64.65,64.75,277884.0
2024-11-05 15:50:00,64.75,64.85,64.62,64.8,697030.0,64.75,64.85,64.62,64.8,697030.0
2024-11-06 09:30:00,60.0,62.96,59.94,62.34,531993.0,60.0,62.96,59.94,62.34,531993.0
2024-11-06 09:40:00,62.43,63.09,61.98,62.8,312784.0,62.43,63.09,61.98,62.8,312784.0
2024-11-06 09:50:00,62.8,63.09,62.25,62.6,286544.0,62.8,63.09,62.25,62.6,286544.0
2024-11-06 10:00:00,62.6,62.99,62.18,62.83,367047.0,62.6,62.99,62.18,62.83,367047.0
2024-11-06 10:10:00,62.84,62.98,62.2,62.26,298436.0,62.84,62.98,62.2,62.26,298436.0
2024-11-06 10:20:00,62.28,62.72,62.04,62.42,250507.0,62.28,62.72,62.04,62.42,250507.0
2024-11-06 10:30:00,62.4,62.57,61.91,62.56,214629.0,62.4,62.57,61.91,62.56,214629.0
2024-11-06 10:40:00,62.58,62.81,62.21,62.44,83803.0,62.58,62.81,62.21,62.44,83803.0
2024-11-06 10:50:00,62.4,62.55,62.27,62.39,188307.0,62.4,62.55,62.27,62.39,188307.0
2024-11-06 11:00:00,62.37,62.4,61.79,61.79,137982.0,62.37,62.4,61.79,61.79,137982.0
2024-11-06 11:10:00,61.79,62.3,61.78,62.25,123292.0,61.79,62.3,61.78,62.25,123292.0
2024-11-06 11:20:00,62.25,62.29,61.95,62.13,187161.0,62.25,62.29,61.95,62.13,187161.0
2024-11-06 11:30:00,62.16,62.66,62.13,62.57,165841.0,62.16,62.66,62.13,62.57,165841.0
2024-11-06 11:40:00,62.57,62.58,62.29,62.32,103746.0,62.57,62.58,62.29,62.32,103746.0
2024-11-06 11:50:00,62.32,62.42,62.17,62.34,105736.0,62.32,62.42,62.17,62.34,105736.0
2024-11-06 12:00:00,62.33,62.48,62.12,62.36,131037.0,62.33,62.48,62.12,62.36,131037.0
2024-11-06 12:10:00,62.37,62.51,62.09,62.14,76130.0,62.37,62.51,62.09,62.14,76130.0
2024-11-06 12:20:00,62.14,62.35,62.13,62.35,133415.0,62.14,62.35,62.13,62.35,133415.0
2024-11-06 12:30:00,62.35,62.36,62.25,62.33,49103.0,62.35,62.36,62.25,62.33,49103.0
2024-11-06 12:40:00,62.31,62.61,62.29,62.51,75298.0,62.31,62.61,62.29,62.51,75298.0
2024-11-06 12:50:00,62.49,62.55,62.35,62.5,59147.0,62.49,62.55,62.35,62.5,59147.0
2024-11-06 13:00:00,62.49,62.67,62.4,62.47,100419.0,62.49,62.67,62.4,62.47,100419.0
2024-11-06 13:10:00,62.47,62.64,62.31,62.36,87892.0,62.47,62.64,62.31,62.36,87892.0
2024-11-06 13:20:00,62.38,62.63,62.36,62.57,70786.0,62.38,62.63,62.36,62.57,70786.0
2024-11-06 13:30:00,62.57,62.67,62.52,62.55,98363.0,62.57,62.67,62.52,62.55,98363.0
2024-11-06 13:40:00,62.53,62.6,62.21,62.21,175520.0,62.53,62.6,62.21,62.21,175520.0
2024-11-06 13:50:00,62.2,62.4,62.15,62.4,50149.0,62.2,62.4,62.15,62.4,50149.0
2024-11-06 14:00:00,62.4,62.52,62.39,62.41,54016.0,62.4,62.52,62.39,62.41,54016.0
2024-11-06 14:10:00,62.4,62.49,62.35,62.4,76766.0,62.4,62.49,62.35,62.4,76766.0
2024-11-06 14:20:00,62.43,62.53,62.38,62.38,111018.0,62.43,62.53,62.38,62.38,111018.0
2024-11-06 14:30:00,62.39,62.53,62.39,62.49,49518.0,62.39,62.53,62.39,62.49,49518.0
2024-11-06 14:40:00,62.49,62.68,62.45,62.56,159244.0,62.49,62.68,62.45,62.56,159244.0
2024-11-06 14:50:00,62.6,62.67,62.42,62.43,72610.0,62.6,62.67,62.42,62.43,72610.0
2024-11-06 15:00:00,62.46,62.46,62.28,62.4,66389.0,62.46,62.46,62.28,62.4,66389.0
2024-11-06 15:10:00,62.4,62.47,62.25,62.33,104597.0,62.4,62.47,62.25,62.33,104597.0
2024-11-06 15:20:00,62.32,62.41,62.28,62.38,112090.0,62.32,62.41,62.28,62.38,112090.0
2024-11-06 15:30:00,62.4,62.41,62.2,62.29,180283.0,62.4,62.41,62.2,62.29,180283.0
2024-11-06 15:40:00,62.3,62.5,62.23,62.47,233338.0,62.3,62.5,62.23,62.47,233338.0
2024-11-06 15:50:00,62.47,62.59,62.4,62.56,676054.0,62.47,62.59,62.4,62.56,676054.0
2024-11-07 09:30:00,62.7,63.1,62.52,62.86,68891.0,62.7,63.1,62.52,62.86,68891.0
2024-11-07 09:40:00,62.85,63.04,62.65,63.03,64179.0,62.85,63.04,62.65,63.03,64179.0
2024-11-07 09:50:00,63.03,63.19,62.95,63.06,49015.0,63.03,63.19,62.95,63.06,49015.0
2024-11-07 10:00:00,63.12,63.54,63.08,63.27,104687.0,63.12,63.54,63.08,63.27,104687.0
2024-11-07 10:10:00,63.25,63.37,63.01,63.32,109524.0,63.25,63.37,63.01,63.32,109524.0
2024-11-07 10:20:00,63.33,63.36,63.01,63.02,115182.0,63.33,63.36,63.01,63.02,115182.0
2024-11-07 10:30:00,63.03,63.26,62.94,63.12,107690.0,63.03,63.26,62.94,63.12,107690.0
2024-11-07 10:40:00,63.1,63.13,62.91,63.0,60064.0,63.1,63.13,62.91,63.0,60064.0
2024-11-07 10:50:00,62.98,63.02,62.79,62.79,63511.0,62.98,63.02,62.79,62.79,63511.0
2024-11-07 11:00:00,62.8,62.95,62.76,62.93,80842.0,62.8,62.95,62.76,62.93,80842.0
2024-11-07 11:10:00,62.91,62.95,62.84,62.92,58478.0,62.91,62.95,62.84,62.92,58478.0
2024-11-07 11:20:00,62.92,63.0,62.85,62.88,79783.0,62.92,63.0,62.85,62.88,79783.0
2024-11-07 11:30:00,62.88,62.92,62.77,62.78,42839.0,62.88,62.92,62.77,62.78,42839.0
2024-11-07 11:40:00,62.79,62.94,62.74,62.93,56695.0,62.79,62.94,62.74,62.93,56695.0
2024-11-07 11:50:00,62.92,63.0,62.86,62.93,58858.0,62.92,63.0,62.86,62.93,58858.0
2024-11-07 12:00:00,62.92,63.07,62.91,63.07,56001.0,62.92,63.07,62.91,63.07,56001.0
2024-11-07 12:10:00,63.07,63.29,63.05,63.16,83640.0,63.07,63.29,63.05,63.16,83640.0
2024-11-07 12:20:00,63.16,63.17,63.0,63.04,61235.0,63.16,63.17,63.0,63.04,61235.0
2024-11-07 12:30:00,63.04,63.05,62.95,62.98,46335.0,63.04,63.05,62.95,62.98,46335.0
2024-11-07 12:40:00,62.97,63.0,62.92,62.93,32672.0,62.97,63.0,62.92,62.93,32672.0
2024-11-07 12:50:00,62.93,63.0,62.89,62.98,55155.0,62.93,63.0,62.89,62.98,55155.0
2024-11-07 13:00:00,62.95,63.0,62.92,62.97,37260.0,62.95,63.0,62.92,62.97,37260.0
2024-11-07 13:10:00,62.96,63.01,62.94,62.99,42980.0,62.96,63.01,62.94,62.99,42980.0
2024-11-07 13:20:00,62.99,62.99,62.81,62.84,63644.0,62.99,62.99,62.81,62.84,63644.0
2024-11-07 13:30:00,62.83,62.83,62.72,62.8,90369.0,62.83,62.83,62.72,62.8,90369.0
2024-11-07 13:40:00,62.8,62.83,62.65,62.67,38850.0,62.8,62.83,62.65,62.67,38850.0
2024-11-07 13:50:00,62.67,62.72,62.59,62.6,42359.0,62.67,62.72,62.59,62.6,42359.0
2024-11-07 14:00:00,62.6,62.77,62.49,62.54,93965.0,62.6,62.77,62.49,62.54,93965.0
2024-11-07 14:10:00,62.54,62.55,62.46,62.51,51724.0,62.54,62.55,62.46,62.51,51724.0
2024-11-07 14:20:00,62.51,62.54,62.36,62.39,93128.0,62.51,62.54,62.36,62.39,93128.0
2024-11-07 14:30:00,62.39,62.45,62.34,62.37,58805.0,62.39,62.45,62.34,62.37,58805.0
2024-11-07 14:40:00,62.38,62.38,62.1,62.25,124366.0,62.38,62.38,62.1,62.25,124366.0
2024-11-07 14:50:00,62.25,62.33,62.16,62.33,72745.0,62.25,62.33,62.16,62.33,72745.0
2024-11-07 15:00:00,62.33,62.37,62.22,62.26,82986.0,62.33,62.37,62.22,62.26,82986.0
2024-11-07 15:10:00,62.25,62.53,62.25,62.41,427210.0,62.25,62.53,62.25,62.41,427210.0
2024-11-07 15:20:00,62.41,62.42,62.29,62.32,112880.0,62.41,62.42,62.29,62.32,112880.0
2024-11-07 15:30:00,62.33,62.39,62.29,62.37,103756.0,62.33,62.39,62.29,62.37,103756.0
2024-11-07 15:40:00,62.37,62.46,62.35,62.37,551836.0,62.37,62.46,62.35,62.37,551836.0
2024-11-07 15:50:00,62.36,62.54,62.29,62.52,435561.0,62.36,62.54,62.29,62.52,435561.0
2024-11-08 09:30:00,62.84,62.84,62.21,62.45,69024.0,62.84,62.84,62.21,62.45,69024.0
2024-11-08 09:40:00,62.4,62.59,62.27,62.47,41655.0,62.4,62.59,62.27,62.47,41655.0
2024-11-08 09:50:00,62.49,62.51,62.3,62.34,34102.0,62.49,62.51,62.3,62.34,34102.0
2024-11-08 10:00:00,62.34,62.34,61.77,61.98,75528.0,62.34,62.34,61.77,61.98,75528.0
2024-11-08 10:10:00,61.98,62.01,61.71,61.71,33096.0,61.98,62.01,61.71,61.71,33096.0
2024-11-08 10:20:00,61.74,61.8,61.64,61.69,28052.0,61.74,61.8,61.64,61.69,28052.0
2024-11-08 10:30:00,61.65,61.92,61.61,61.84,25922.0,61.65,61.92,61.61,61.84,25922.0
2024-11-08 10:40:00,61.85,61.96,61.52,61.94,157482.0,61.85,61.96,61.52,61.94,157482.0
2024-11-08 10:50:00,61.93,62.1,61.85,61.85,116140.0,61.93,62.1,61.85,61.85,116140.0
2024-11-08 11:00:00,61.86,61.92,61.63,61.66,82635.0,61.86,61.92,61.63,61.66,82635.0
2024-11-08 11:10:00,61.66,61.66,61.26,61.3,50079.0,61.66,61.66,61.26,61.3,50079.0
2024-11-08 11:20:00,61.3,61.43,61.27,61.39,44008.0,61.3,61.43,61.27,61.39,44008.0
2024-11-08 11:30:00,61.37,61.47,61.26,61.29,52485.0,61.37,61.47,61.26,61.29,52485.0
2024-11-08 11:40:00,61.29,61.39,61.21,61.34,37238.0,61.29,61.39,61.21,61.34,37238.0
2024-11-08 11:50:00,61.34,61.43,61.28,61.38,37541.0,61.34,61.43,61.28,61.38,37541.0
2024-11-08 12:00:00,61.34,61.38,61.27,61.29,23883.0,61.34,61.38,61.27,61.29,23883.0
2024-11-08 12:10:00,61.29,61.36,61.28,61.34,18903.0,61.29,61.36,61.28,61.34,18903.0
2024-11-08 12:20:00,61.35,61.38,61.25,61.29,28666.0,61.35,61.38,61.25,61.29,28666.0
2024-11-08 12:30:00,61.28,61.3,61.1,61.11,46912.0,61.28,61.3,61.1,61.11,46912.0
2024-11-08 12:40:00,61.12,61.15,61.09,61.12,23842.0,61.12,61.15,61.09,61.12,23842.0
2024-11-08 12:50:00,61.13,61.16,60.99,61.04,59176.0,61.13,61.16,60.99,61.04,59176.0
2024-11-08 13:00:00,61.05,61.06,60.79,60.8,54344.0,61.05,61.06,60.79,60.8,54344.0
2024-11-08 13:10:00,60.8,61.02,60.79,60.92,315738.0,60.8,61.02,60.79,60.92,315738.0
2024-11-08 13:20:00,60.9,60.94,60.79,60.85,323116.0,60.9,60.94,60.79,60.85,323116.0
2024-11-08 13:30:00,60.85,60.86,60.71,60.81,39689.0,60.85,60.86,60.71,60.81,39689.0
2024-11-08 13:40:00,60.81,60.85,60.68,60.7,71505.0,60.81,60.85,60.68,60.7,71505.0
2024-11-08 13:50:00,60.71,60.82,60.69,60.73,41902.0,60.71,60.82,60.69,60.73,41902.0
2024-11-08 14:00:00,60.73,60.89,60.72,60.85,45732.0,60.73,60.89,60.72,60.85,45732.0
2024-11-08 14:10:00,60.84,60.86,60.74,60.77,34632.0,60.84,60.86,60.74,60.77,34632.0
2024-11-08 14:20:00,60.77,60.88,60.74,60.85,54479.0,60.77,60.88,60.74,60.85,54479.0
2024-11-08 14:30:00,60.84,60.88,60.81,60.85,34558.0,60.84,60.88,60.81,60.85,34558.0
2024-11-08 14:40:00,60.85,60.87,60.8,60.8,36071.0,60.85,60.87,60.8,60.8,36071.0
2024-11-08 14:50:00,60.8,60.86,60.72,60.73,54380.0,60.8,60.86,60.72,60.73,54380.0
2024-11-08 15:00:00,60.73,60.78,60.67,60.74,54340.0,60.73,60.78,60.67,60.74,54340.0
2024-11-08 15:10:00,60.74,60.84,60.73,60.77,57724.0,60.74,60.84,60.73,60.77,57724.0
2024-11-08 15:20:00,60.77,60.87,60.74,60.85,68065.0,60.77,60.87,60.74,60.85,68065.0
2024-11-08 15:30:00,60.85,60.89,60.66,60.68,91025.0,60.85,60.89,60.66,60.68,91025.0
2024-11-08 15:40:00,60.68,60.69,60.42,60.45,198613.0,60.68,60.69,60.42,60.45,198613.0
2024-11-08 15:50:00,60.46,60.53,60.14,60.15,1123384.0,60.46,60.53,60.14,60.15,1123384.0
2024-11-11 09:30:00,61.42,61.98,61.16,61.93,443029.0,61.42,61.98,61.16,61.93,443029.0
2024-11-11 09:40:00,61.93,62.22,61.75,62.13,177734.0,61.93,62.22,61.75,62.13,177734.0
2024-11-11 09:50:00,62.16,62.2,61.87,62.07,95783.0,62.16,62.2,61.87,62.07,95783.0
2024-11-11 10:00:00,62.07,62.24,61.89,61.94,76914.0,62.07,62.24,61.89,61.94,76914.0
2024-11-11 10:10:00,61.91,62.21,61.86,61.88,153374.0,61.91,62.21,61.86,61.88,153374.0
2024-11-11 10:20:00,61.88,62.09,61.77,61.77,95084.0,61.88,62.09,61.77,61.77,95084.0
2024-11-11 10:30:00,61.8,61.86,61.69,61.85,52755.0,61.8,61.86,61.69,61.85,52755.0
2024-11-11 10:40:00,61.85,61.89,61.71,61.73,51019.0,61.85,61.89,61.71,61.73,51019.0
2024-11-11 10:50:00,61.74,61.78,61.68,61.76,45795.0,61.74,61.78,61.68,61.76,45795.0
2024-11-11 11:00:00,61.76,61.79,61.66,61.69,31376.0,61.76,61.79,61.66,61.69,31376.0
2024-11-11 11:10:00,61.69,61.73,61.62,61.64,38880.0,61.69,61.73,61.62,61.64,38880.0
2024-11-11 11:20:00,61.65,61.7,61.6,61.6,39436.0,61.65,61.7,61.6,61.6,39436.0
2024-11-11 11:30:00,61.6,61.62,61.45,61.51,31675.0,61.6,61.62,61.45,61.51,31675.0
2024-11-11 11:40:00,61.52,61.53,61.4,61.42,38034.0,61.52,61.53,61.4,61.42,38034.0
2024-11-11 11:50:00,61.42,61.5,61.34,61.39,44547.0,61.42,61.5,61.34,61.39,44547.0
2024-11-11 12:00:00,61.36,61.45,61.32,61.44,36394.0,61.36,61.45,61.32,61.44,36394.0
2024-11-11 12:10:00,61.44,61.68,61.44,61.65,36232.0,61.44,61.68,61.44,61.65,36232.0
2024-11-11 12:20:00,61.64,61.67,61.53,61.6,43029.0,61.64,61.67,61.53,61.6,43029.0
2024-11-11 12:30:00,61.61,61.64,61.56,61.58,27666.0,61.61,61.64,61.56,61.58,27666.0
2024-11-11 12:40:00,61.57,61.59,61.52,61.54,25557.0,61.57,61.59,61.52,61.54,25557.0
2024-11-11 12:50:00,61.54,61.66,61.53,61.64,26859.0,61.54,61.66,61.53,61.64,26859.0
2024-11-11 13:00:00,61.64,61.67,61.54,61.65,31191.0,61.64,61.67,61.54,61.65,31191.0
2024-11-11 13:10:00,61.65,61.7,61.59,61.64,27508.0,61.65,61.7,61.59,61.64,27508.0
2024-11-11 13:20:00,61.64,61.66,61.56,61.57,42435.0,61.64,61.66,61.56,61.57,42435.0
2024-11-11 13:30:00,61.58,61.59,61.52,61.57,34848.0,61.58,61.59,61.52,61.57,34848.0
2024-11-11 13:40:00,61.57,61.57,61.41,61.44,30373.0,61.57,61.57,61.41,61.44,30373.0
2024-11-11 13:50:00,61.44,61.48,61.32,61.34,31676.0,61.44,61.48,61.32,61.34,31676.0
2024-11-11 14:00:00,61.35,61.39,61.33,61.34,42748.0,61.35,61.39,61.33,61.34,42748.0
2024-11-11 14:10:00,61.34,61.4,61.34,61.37,34993.0,61.34,61.4,61.34,61.37,34993.0
2024-11-11 14:20:00,61.37,61.38,61.28,61.28,32728.0,61.37,61.38,61.28,61.28,32728.0
2024-11-11 14:30:00,61.29,61.29,61.16,61.16,37021.0,61.29,61.29,61.16,61.16,37021.0
2024-11-11 14:40:00,61.16,61.26,61.15,61.19,25811.0,61.16,61.26,61.15,61.19,25811.0
2024-11-11 14:50:00,61.2,61.23,61.07,61.08,37039.0,61.2,61.23,61.07,61.08,37039.0
2024-11-11 15:00:00,61.07,61.12,61.03,61.07,50959.0,61.07,61.12,61.03,61.07,50959.0
2024-11-11 15:10:00,61.06,61.09,60.98,61.01,53135.0,61.06,61.09,60.98,61.01,53135.0
2024-11-11 15:20:00,61.0,61.11,60.95,61.11,47972.0,61.0,61.11,60.95,61.11,47972.0
2024-11-11 15:30:00,61.12,61.14,61.08,61.11,51224.0,61.12,61.14,61.08,61.11,51224.0
2024-11-11 15:40:00,61.11,61.14,60.97,60.99,116091.0,61.11,61.14,60.97,60.99,116091.0
2024-11-11 15:50:00,60.99,61.06,60.73,60.75,1017533.0,60.99,61.06,60.73,60.75,1017533.0
2024-11-12 09:30:00,60.85,61.25,60.43,60.87,130016.0,60.85,61.25,60.43,60.87,130016.0
2024-11-12 09:40:00,60.75,60.9,60.62,60.67,189217.0,60.75,60.9,60.62,60.67,189217.0
2024-11-12 09:50:00,60.68,60.69,60.32,60.32,91705.0,60.68,60.69,60.32,60.32,91705.0
2024-11-12 10:00:00,60.3,60.38,60.21,60.38,67490.0,60.3,60.38,60.21,60.38,67490.0
2024-11-12 10:10:00,60.38,60.38,60.13,60.21,63600.0,60.38,60.38,60.13,60.21,63600.0
2024-11-12 10:20:00,60.2,60.21,59.47,59.61,304522.0,60.2,60.21,59.47,59.61,304522.0
2024-11-12 10:30:00,59.63,59.84,59.55,59.57,76976.0,59.63,59.84,59.55,59.57,76976.0
2024-11-12 10:40:00,59.57,59.67,59.52,59.57,45477.0,59.57,59.67,59.52,59.57,45477.0
2024-11-12 10:50:00,59.57,59.68,59.5,59.5,57400.0,59.57,59.68,59.5,59.5,57400.0
2024-11-12 11:00:00,59.49,59.51,59.31,59.32,64893.0,59.49,59.51,59.31,59.32,64893.0
2024-11-12 11:10:00,59.31,59.5,59.29,59.42,78929.0,59.31,59.5,59.29,59.42,78929.0
2024-11-12 11:20:00,59.42,59.45,59.36,59.42,73229.0,59.42,59.45,59.36,59.42,73229.0
2024-11-12 11:30:00,59.42,59.43,59.29,59.35,49417.0,59.42,59.43,59.29,59.35,49417.0
2024-11-12 11:40:00,59.36,59.39,59.13,59.16,67746.0,59.36,59.39,59.13,59.16,67746.0
2024-11-12 11:50:00,59.16,59.19,59.03,59.07,61076.0,59.16,59.19,59.03,59.07,61076.0
2024-11-12 12:00:00,59.07,59.14,59.0,59.04,65872.0,59.07,59.14,59.0,59.04,65872.0
2024-11-12 12:10:00,59.03,59.06,58.97,59.0,55965.0,59.03,59.06,58.97,59.0,55965.0
2024-11-12 12:20:00,59.01,59.06,58.97,59.0,47362.0,59.01,59.06,58.97,59.0,47362.0
2024-11-12 12:30:00,59.01,59.07,58.94,59.04,89055.0,59.01,59.07,58.94,59.04,89055.0
2024-11-12 12:40:00,59.04,59.05,58.96,58.98,43478.0,59.04,59.05,58.96,58.98,43478.0
2024-11-12 12:50:00,58.98,59.02,58.96,58.99,47464.0,58.98,59.02,58.96,58.99,47464.0
2024-11-12 13:00:00,58.99,59.0,58.9,58.92,35435.0,58.99,59.0,58.9,58.92,35435.0
2024-11-12 13:10:00,58.92,58.93,58.83,58.84,41617.0,58.92,58.93,58.83,58.84,41617.0
2024-11-12 13:20:00,58.84,58.85,58.76,58.85,63039.0,58.84,58.85,58.76,58.85,63039.0
2024-11-12 13:30:00,58.85,59.04,58.83,58.96,83432.0,58.85,59.04,58.83,58.96,83432.0
2024-11-12 13:40:00,58.97,59.03,58.92,59.0,141499.0,58.97,59.03,58.92,59.0,141499.0
2024-11-12 13:50:00,59.0,59.02,58.93,58.97,131002.0,59.0,59.02,58.93,58.97,131002.0
2024-11-12 14:00:00,58.98,59.01,58.91,58.92,51361.0,58.98,59.01,58.91,58.92,51361.0
2024-11-12 14:10:00,58.92,59.0,58.91,59.0,37348.0,58.92,59.0,58.91,59.0,37348.0
2024-11-12 14:20:00,59.0,59.01,58.95,58.97,44754.0,59.0,59.01,58.95,58.97,44754.0
2024-11-12 14:30:00,58.97,58.97,58.85,58.89,42332.0,58.97,58.97,58.85,58.89,42332.0
2024-11-12 14:40:00,58.89,58.94,58.85,58.86,52037.0,58.89,58.94,58.85,58.86,52037.0
2024-11-12 14:50:00,58.86,58.95,58.85,58.95,46418.0,58.86,58.95,58.85,58.95,46418.0
2024-11-12 15:00:00,58.95,58.98,58.88,58.95,57785.0,58.95,58.98,58.88,58.95,57785.0
2024-11-12 15:10:00,58.95,58.96,58.68,58.72,137895.0,58.95,58.96,58.68,58.72,137895.0
2024-11-12 15:20:00,58.73,58.76,58.69,58.76,71351.0,58.73,58.76,58.69,58.76,71351.0
2024-11-12 15:30:00,58.75,58.77,58.63,58.71,182045.0,58.75,58.77,58.63,58.71,182045.0
2024-11-12 15:40:00,58.7,58.75,58.67,58.68,183361.0,58.7,58.75,58.67,58.68,183361.0
2024-11-12 15:50:00,58.67,58.72,58.56,58.59,747704.0,58.67,58.72,58.56,58.59,747704.0
2024-11-13 09:30:00,58.75,59.19,58.3,58.61,182022.0,58.75,59.19,58.3,58.61,182022.0
2024-11-13 09:40:00,58.64,58.71,58.15,58.38,129550.0,58.64,58.71,58.15,58.38,129550.0
2024-11-13 09:50:00,58.35,58.35,57.97,58.33,104328.0,58.35,58.35,57.97,58.33,104328.0
2024-11-13 10:00:00,58.35,58.39,58.01,58.21,128698.0,58.35,58.39,58.01,58.21,128698.0
2024-11-13 10:10:00,58.21,58.34,57.88,58.01,94143.0,58.21,58.34,57.88,58.01,94143.0
2024-11-13 10:20:00,58.01,58.02,57.8,57.89,46718.0,58.01,58.02,57.8,57.89,46718.0
2024-11-13 10:30:00,57.89,58.11,57.88,58.1,112713.0,57.89,58.11,57.88,58.1,112713.0
2024-11-13 10:40:00,58.1,58.12,57.93,57.94,90560.0,58.1,58.12,57.93,57.94,90560.0
2024-11-13 10:50:00,57.95,58.34,57.92,58.14,113494.0,57.95,58.34,57.92,58.14,113494.0
2024-11-13 11:00:00,58.15,58.23,57.79,57.82,167640.0,58.15,58.23,57.79,57.82,167640.0
2024-11-13 11:10:00,57.83,57.83,57.62,57.64,68622.0,57.83,57.83,57.62,57.64,68622.0
2024-11-13 11:20:00,57.64,57.74,57.56,57.65,79134.0,57.64,57.74,57.56,57.65,79134.0
2024-11-13 11:30:00,57.66,57.93,57.65,57.91,159047.0,57.66,57.93,57.65,57.91,159047.0
2024-11-13 11:40:00,57.94,58.47,57.93,58.14,175643.0,57.94,58.47,57.93,58.14,175643.0
2024-11-13 11:50:00,58.13,58.17,58.0,58.1,54899.0,58.13,58.17,58.0,58.1,54899.0
2024-11-13 12:00:00,58.1,58.22,58.04,58.2,223276.0,58.1,58.22,58.04,58.2,223276.0
2024-11-13 12:10:00,58.18,58.29,58.13,58.19,41555.0,58.18,58.29,58.13,58.19,41555.0
2024-11-13 12:20:00,58.21,58.21,57.98,58.09,97237.0,58.21,58.21,57.98,58.09,97237.0
2024-11-13 12:30:00,58.09,58.1,57.95,57.99,54412.0,58.09,58.1,57.95,57.99,54412.0
2024-11-13 12:40:00,58.0,58.2,57.99,58.04,114603.0,58.0,58.2,57.99,58.04,114603.0
2024-11-13 12:50:00,58.03,58.07,57.86,57.86,89160.0,58.03,58.07,57.86,57.86,89160.0
2024-11-13 13:00:00,57.85,57.92,57.79,57.91,38214.0,57.85,57.92,57.79,57.91,38214.0
2024-11-13 13:10:00,57.91,58.07,57.86,58.03,35084.0,57.91,58.07,57.86,58.03,35084.0
2024-11-13 13:20:00,58.02,58.11,57.95,58.1,128711.0,58.02,58.11,57.95,58.1,128711.0
2024-11-13 13:30:00,58.08,58.23,58.04,58.09,129404.0,58.08,58.23,58.04,58.09,129404.0
2024-11-13 13:40:00,58.09,58.22,58.08,58.22,141787.0,58.09,58.22,58.08,58.22,141787.0
2024-11-13 13:50:00,58.2,58.22,58.07,58.08,96027.0,58.2,58.22,58.07,58.08,96027.0
2024-11-13 14:00:00,58.06,58.16,58.04,58.14,65844.0,58.06,58.16,58.04,58.14,65844.0
2024-11-13 14:10:00,58.15,58.2,58.12,58.17,47535.0,58.15,58.2,58.12,58.17,47535.0
2024-11-13 14:20:00,58.16,58.23,58.06,58.07,143955.0,58.16,58.23,58.06,58.07,143955.0
2024-11-13 14:30:00,58.07,58.1,57.96,57.98,32871.0,58.07,58.1,57.96,57.98,32871.0
2024-11-13 14:40:00,57.98,58.0,57.94,57.96,36056.0,57.98,58.0,57.94,57.96,36056.0
2024-11-13 14:50:00,57.96,58.04,57.95,58.03,42854.0,57.96,58.04,57.95,58.03,42854.0
2024-11-13 15:00:00,58.04,58.05,57.92,57.97,46343.0,58.04,58.05,57.92,57.97,46343.0
2024-11-13 15:10:00,57.98,58.06,57.96,58.0,45038.0,57.98,58.06,57.96,58.0,45038.0
2024-11-13 15:20:00,58.01,58.07,57.98,58.01,50921.0,58.01,58.07,57.98,58.01,50921.0
2024-11-13 15:30:00,58.01,58.09,57.91,58.09,90105.0,58.01,58.09,57.91,58.09,90105.0
2024-11-13 15:40:00,58.09,58.21,58.05,58.2,178635.0,58.09,58.21,58.05,58.2,178635.0
2024-11-13 15:50:00,58.23,58.38,57.98,58.05,857727.0,58.23,58.38,57.98,58.05,857727.0
2024-11-14 09:30:00,58.27,59.41,58.23,59.01,413629.0,58.27,59.41,58.23,59.01,413629.0
2024-11-14 09:40:00,58.98,59.21,58.85,58.98,171428.0,58.98,59.21,58.85,58.98,171428.0
2024-11-14 09:50:00,59.03,59.14,58.95,59.13,138923.0,59.03,59.14,58.95,59.13,138923.0
2024-11-14 10:00:00,59.13,59.28,58.91,59.02,163314.0,59.13,59.28,58.91,59.02,163314.0
2024-11-14 10:10:00,59.04,59.13,58.91,59.0,70084.0,59.04,59.13,58.91,59.0,70084.0
2024-11-14 10:20:00,58.98,59.04,58.85,58.98,97606.0,58.98,59.04,58.85,58.98,97606.0
2024-11-14 10:30:00,58.98,59.3,58.94,59.25,89998.0,58.98,59.3,58.94,59.25,89998.0
2024-11-14 10:40:00,59.23,59.35,59.11,59.32,200145.0,59.23,59.35,59.11,59.32,200145.0
2024-11-14 10:50:00,59.32,59.56,59.28,59.47,182061.0,59.32,59.56,59.28,59.47,182061.0
2024-11-14 11:00:00,59.45,59.54,59.37,59.47,126997.0,59.45,59.54,59.37,59.47,126997.0
2024-11-14 11:10:00,59.47,59.67,59.46,59.65,120172.0,59.47,59.67,59.46,59.65,120172.0
2024-11-14 11:20:00,59.67,59.86,59.65,59.78,88008.0,59.67,59.86,59.65,59.78,88008.0
2024-11-14 11:30:00,59.78,59.82,59.72,59.72,55885.0,59.78,59.82,59.72,59.72,55885.0
2024-11-14 11:40:00,59.73,59.74,59.48,59.53,33505.0,59.73,59.74,59.48,59.53,33505.0
2024-11-14 11:50:00,59.55,59.58,59.33,59.34,71701.0,59.55,59.58,59.33,59.34,71701.0
2024-11-14 12:00:00,59.33,59.33,59.15,59.19,36961.0,59.33,59.33,59.15,59.19,36961.0
2024-11-14 12:10:00,59.19,59.23,59.02,59.1,88881.0,59.19,59.23,59.02,59.1,88881.0
2024-11-14 12:20:00,59.09,59.24,59.05,59.18,44255.0,59.09,59.24,59.05,59.18,44255.0
2024-11-14 12:30:00,59.18,59.21,59.05,59.1,46869.0,59.18,59.21,59.05,59.1,46869.0
2024-11-14 12:40:00,59.1,59.14,58.95,59.05,89738.0,59.1,59.14,58.95,59.05,89738.0
2024-11-14 12:50:00,59.05,59.32,59.03,59.18,120614.0,59.05,59.32,59.03,59.18,120614.0
2024-11-14 13:00:00,59.16,59.17,59.06,59.11,32834.0,59.16,59.17,59.06,59.11,32834.0
2024-11-14 13:10:00,59.11,59.16,59.04,59.05,74328.0,59.11,59.16,59.04,59.05,74328.0
2024-11-14 13:20:00,59.04,59.05,58.88,58.94,36268.0,59.04,59.05,58.88,58.94,36268.0
2024-11-14 13:30:00,58.93,58.93,58.84,58.86,28425.0,58.93,58.93,58.84,58.86,28425.0
2024-11-14 13:40:00,58.87,59.02,58.86,59.0,44467.0,58.87,59.02,58.86,59.0,44467.0
2024-11-14 13:50:00,59.0,59.04,58.91,58.91,58324.0,59.0,59.04,58.91,58.91,58324.0
2024-11-14 14:00:00,58.91,59.01,58.88,58.88,33321.0,58.91,59.01,58.88,58.88,33321.0
2024-11-14 14:10:00,58.88,58.96,58.87,58.92,38764.0,58.88,58.96,58.87,58.92,38764.0
2024-11-14 14:20:00,58.92,58.94,58.78,58.8,58341.0,58.92,58.94,58.78,58.8,58341.0
2024-11-14 14:30:00,58.79,58.86,58.78,58.84,56317.0,58.79,58.86,58.78,58.84,56317.0
2024-11-14 14:40:00,58.84,58.84,58.74,58.79,55613.0,58.84,58.84,58.74,58.79,55613.0
2024-11-14 14:50:00,58.79,58.86,58.75,58.78,59954.0,58.79,58.86,58.75,58.78,59954.0
2024-11-14 15:00:00,58.78,58.79,58.57,58.61,69677.0,58.78,58.79,58.57,58.61,69677.0
2024-11-14 15:10:00,58.61,58.66,58.53,58.6,97089.0,58.61,58.66,58.53,58.6,97089.0
2024-11-14 15:20:00,58.6,58.75,58.52,58.59,221724.0,58.6,58.75,58.52,58.59,221724.0
2024-11-14 15:30:00,58.59,58.61,58.48,58.5,117104.0,58.59,58.61,58.48,58.5,117104.0
2024-11-14 15:40:00,58.5,58.5,58.27,58.35,229798.0,58.5,58.5,58.27,58.35,229798.0
2024-11-14 15:50:00,58.35,58.69,58.32,58.69,819087.0,58.35,58.69,58.32,58.69,819087.0
2024-11-15 09:30:00,58.7,59.2,58.4,59.12,251669.0,58.7,59.2,58.4,59.12,251669.0
2024-11-15 09:40:00,59.14,59.17,58.74,58.98,84271.0,59.14,59.17,58.74,58.98,84271.0
2024-11-15 09:50:00,58.95,59.03,58.73,58.77,44417.0,58.95,59.03,58.73,58.77,44417.0
2024-11-15 10:00:00,58.83,58.83,58.43,58.58,218251.0,58.83,58.83,58.43,58.58,218251.0
2024-11-15 10:10:00,58.59,58.66,58.46,58.52,179078.0,58.59,58.66,58.46,58.52,179078.0
2024-11-15 10:20:00,58.5,58.51,58.19,58.27,41871.0,58.5,58.51,58.19,58.27,41871.0
2024-11-15 10:30:00,58.28,58.28,57.83,57.85,69461.0,58.28,58.28,57.83,57.85,69461.0
2024-11-15 10:40:00,57.85,57.91,57.69,57.78,63046.0,57.85,57.91,57.69,57.78,63046.0
2024-11-15 10:50:00,57.78,57.88,57.39,57.46,90624.0,57.78,57.88,57.39,57.46,90624.0
2024-11-15 11:00:00,57.45,57.47,57.25,57.26,131068.0,57.45,57.47,57.25,57.26,131068.0
2024-11-15 11:10:00,57.26,57.7,57.26,57.68,330878.0,57.26,57.7,57.26,57.68,330878.0
2024-11-15 11:20:00,57.68,57.68,57.48,57.49,43121.0,57.68,57.68,57.48,57.49,43121.0
2024-11-15 11:30:00,57.48,57.56,57.4,57.56,70553.0,57.48,57.56,57.4,57.56,70553.0
2024-11-15 11:40:00,57.53,57.58,57.44,57.5,47810.0,57.53,57.58,57.44,57.5,47810.0
2024-11-15 11:50:00,57.51,57.57,57.4,57.51,103989.0,57.51,57.57,57.4,57.51,103989.0
2024-11-15 12:00:00,57.51,57.53,57.39,57.41,42111.0,57.51,57.53,57.39,57.41,42111.0
2024-11-15 12:10:00,57.4,57.57,57.4,57.57,42198.0,57.4,57.57,57.4,57.57,42198.0
2024-11-15 12:20:00,57.57,57.57,57.46,57.47,31820.0,57.57,57.57,57.46,57.47,31820.0
2024-11-15 12:30:00,57.47,57.48,57.38,57.39,49249.0,57.47,57.48,57.38,57.39,49249.0
2024-11-15 12:40:00,57.39,57.41,57.31,57.34,207084.0,57.39,57.41,57.31,57.34,207084.0
2024-11-15 12:50:00,57.34,57.4,57.32,57.38,42123.0,57.34,57.4,57.32,57.38,42123.0
2024-11-15 13:00:00,57.38,57.38,57.27,57.29,66126.0,57.38,57.38,57.27,57.29,66126.0
2024-11-15 13:10:00,57.3,57.41,57.29,57.38,228703.0,57.3,57.41,57.29,57.38,228703.0
2024-11-15 13:20:00,57.39,57.45,57.36,57.4,54878.0,57.39,57.45,57.36,57.4,54878.0
2024-11-15 13:30:00,57.4,57.4,57.32,57.39,43944.0,57.4,57.4,57.32,57.39,43944.0
2024-11-15 13:40:00,57.39,57.5,57.34,57.5,106836.0,57.39,57.5,57.34,57.5,106836.0
2024-11-15 13:50:00,57.5,57.56,57.48,57.51,44542.0,57.5,57.56,57.48,57.51,44542.0
2024-11-15 14:00:00,57.51,57.61,57.42,57.51,344269.0,57.51,57.61,57.42,57.51,344269.0
2024-11-15 14:10:00,57.51,57.51,57.38,57.41,90649.0,57.51,57.51,57.38,57.41,90649.0
2024-11-15 14:20:00,57.41,57.41,57.35,57.4,54987.0,57.41,57.41,57.35,57.4,54987.0
2024-11-15 14:30:00,57.4,57.41,57.35,57.4,86331.0,57.4,57.41,57.35,57.4,86331.0
2024-11-15 14:40:00,57.4,57.51,57.35,57.41,72929.0,57.4,57.51,57.35,57.41,72929.0
2024-11-15 14:50:00,57.4,57.58,57.4,57.42,83528.0,57.4,57.58,57.4,57.42,83528.0
2024-11-15 15:00:00,57.42,57.44,57.4,57.41,113601.0,57.42,57.44,57.4,57.41,113601.0
2024-11-15 15:10:00,57.41,57.58,57.4,57.43,191788.0,57.41,57.58,57.4,57.43,191788.0
2024-11-15 15:20:00,57.44,57.51,57.36,57.38,288626.0,57.44,57.51,57.36,57.38,288626.0
2024-11-15 15:30:00,57.37,57.52,57.36,57.4,195041.0,57.37,57.52,57.36,57.4,195041.0
2024-11-15 15:40:00,57.4,57.53,57.39,57.47,398767.0,57.4,57.53,57.39,57.47,398767.0
2024-11-15 15:50:00,57.48,57.56,57.33,57.45,1159148.0,57.48,57.56,57.33,57.45,1159148.0
2024-11-18 09:30:00,57.37,58.18,57.2,58.07,222145.0,57.37,58.18,57.2,58.07,222145.0
2024-11-18 09:40:00,58.11,58.42,58.07,58.35,85928.0,58.11,58.42,58.07,58.35,85928.0
2024-11-18 09:50:00,58.31,58.33,58.06,58.1,57868.0,58.31,58.33,58.06,58.1,57868.0
2024-11-18 10:00:00,58.09,58.29,58.03,58.1,103113.0,58.09,58.29,58.03,58.1,103113.0
2024-11-18 10:10:00,58.1,58.18,57.93,57.93,123306.0,58.1,58.18,57.93,57.93,123306.0
2024-11-18 10:20:00,57.91,57.99,57.85,57.93,60791.0,57.91,57.99,57.85,57.93,60791.0
2024-11-18 10:30:00,57.92,57.93,57.72,57.79,45316.0,57.92,57.93,57.72,57.79,45316.0
2024-11-18 10:40:00,57.79,57.83,57.75,57.78,39115.0,57.79,57.83,57.75,57.78,39115.0
2024-11-18 10:50:00,57.77,57.82,57.72,57.81,43195.0,57.77,57.82,57.72,57.81,43195.0
2024-11-18 11:00:00,57.82,57.9,57.81,57.9,38519.0,57.82,57.9,57.81,57.9,38519.0
2024-11-18 11:10:00,57.89,57.98,57.88,57.91,64888.0,57.89,57.98,57.88,57.91,64888.0
2024-11-18 11:20:00,57.9,58.0,57.47,57.93,202910.0,57.9,58.0,57.47,57.93,202910.0
2024-11-18 11:30:00,57.93,58.29,57.92,58.23,109248.0,57.93,58.29,57.92,58.23,109248.0
2024-11-18 11:40:00,58.23,58.26,58.16,58.22,41937.0,58.23,58.26,58.16,58.22,41937.0
2024-11-18 11:50:00,58.21,58.49,58.21,58.43,136911.0,58.21,58.49,58.21,58.43,136911.0
2024-11-18 12:00:00,58.41,58.46,58.31,58.37,39201.0,58.41,58.46,58.31,58.37,39201.0
2024-11-18 12:10:00,58.38,58.48,58.37,58.42,36646.0,58.38,58.48,58.37,58.42,36646.0
2024-11-18 12:20:00,58.42,58.57,58.42,58.52,42897.0,58.42,58.57,58.42,58.52,42897.0
2024-11-18 12:30:00,58.52,58.56,58.5,58.53,42890.0,58.52,58.56,58.5,58.53,42890.0
2024-11-18 12:40:00,58.54,58.69,58.53,58.66,56350.0,58.54,58.69,58.53,58.66,56350.0
2024-11-18 12:50:00,58.67,58.8,58.63,58.79,40867.0,58.67,58.8,58.63,58.79,40867.0
2024-11-18 13:00:00,58.79,58.82,58.64,58.67,48332.0,58.79,58.82,58.64,58.67,48332.0
2024-11-18 13:10:00,58.68,58.87,58.68,58.82,66453.0,58.68,58.87,58.68,58.82,66453.0
2024-11-18 13:20:00,58.82,58.82,58.62,58.65,50950.0,58.82,58.82,58.62,58.65,50950.0
2024-11-18 13:30:00,58.64,58.64,58.48,58.5,44746.0,58.64,58.64,58.48,58.5,44746.0
2024-11-18 13:40:00,58.5,58.58,58.46,58.48,41019.0,58.5,58.58,58.46,58.48,41019.0
2024-11-18 13:50:00,58.48,58.65,58.48,58.58,43112.0,58.48,58.65,58.48,58.58,43112.0
2024-11-18 14:00:00,58.59,58.63,58.56,58.62,48030.0,58.59,58.63,58.56,58.62,48030.0
2024-11-18 14:10:00,58.62,58.66,58.49,58.51,64117.0,58.62,58.66,58.49,58.51,64117.0
2024-11-18 14:20:00,58.51,58.52,58.46,58.49,38303.0,58.51,58.52,58.46,58.49,38303.0
2024-11-18 14:30:00,58.47,58.55,58.45,58.54,42940.0,58.47,58.55,58.45,58.54,42940.0
2024-11-18 14:40:00,58.54,58.58,58.51,58.52,59998.0,58.54,58.58,58.51,58.52,59998.0
2024-11-18 14:50:00,58.52,58.63,58.51,58.61,37148.0,58.52,58.63,58.51,58.61,37148.0
2024-11-18 15:00:00,58.62,58.78,58.56,58.75,73142.0,58.62,58.78,58.56,58.75,73142.0
2024-11-18 15:10:00,58.75,58.93,58.74,58.77,166043.0,58.75,58.93,58.74,58.77,166043.0
2024-11-18 15:20:00,58.76,58.8,58.73,58.76,82460.0,58.76,58.8,58.73,58.76,82460.0
2024-11-18 15:30:00,58.76,58.77,58.58,58.63,70095.0,58.76,58.77,58.58,58.63,70095.0
2024-11-18 15:40:00,58.62,58.62,58.47,58.59,173308.0,58.62,58.62,58.47,58.59,173308.0
2024-11-18 15:50:00,58.59,58.83,58.58,58.82,396138.0,58.59,58.83,58.58,58.82,396138.0
2024-11-19 09:30:00,58.25,58.79,57.98,58.13,125803.0,58.25,58.79,57.98,58.13,125803.0
2024-11-19 09:40:00,58.14,58.31,58.0,58.3,96006.0,58.14,58.31,58.0,58.3,96006.0
2024-11-19 09:50:00,58.32,58.42,58.13,58.26,70952.0,58.32,58.42,58.13,58.26,70952.0
2024-11-19 10:00:00,58.26,58.33,58.15,58.28,80534.0,58.26,58.33,58.15,58.28,80534.0
2024-11-19 10:10:00,58.28,58.28,58.04,58.08,83693.0,58.28,58.28,58.04,58.08,83693.0
2024-11-19 10:20:00,58.07,58.28,58.02,58.23,83680.0,58.07,58.28,58.02,58.23,83680.0
2024-11-19 10:30:00,58.25,58.59,58.24,58.57,96386.0,58.25,58.59,58.24,58.57,96386.0
2024-11-19 10:40:00,58.56,58.56,58.47,58.51,67732.0,58.56,58.56,58.47,58.51,67732.0
2024-11-19 10:50:00,58.52,58.52,58.33,58.43,62042.0,58.52,58.52,58.33,58.43,62042.0
2024-11-19 11:00:00,58.42,58.47,58.35,58.47,60476.0,58.42,58.47,58.35,58.47,60476.0
2024-11-19 11:10:00,58.47,58.56,58.44,58.52,80699.0,58.47,58.56,58.44,58.52,80699.0
2024-11-19 11:20:00,58.5,58.65,58.49,58.62,84877.0,58.5,58.65,58.49,58.62,84877.0
2024-11-19 11:30:00,58.62,58.63,58.53,58.55,93982.0,58.62,58.63,58.53,58.55,93982.0
2024-11-19 11:40:00,58.56,58.56,58.48,58.56,77515.0,58.56,58.56,58.48,58.56,77515.0
2024-11-19 11:50:00,58.55,58.67,58.55,58.66,61075.0,58.55,58.67,58.55,58.66,61075.0
2024-11-19 12:00:00,58.67,58.67,58.54,58.55,49066.0,58.67,58.67,58.54,58.55,49066.0
2024-11-19 12:10:00,58.56,58.63,58.55,58.63,64524.0,58.56,58.63,58.55,58.63,64524.0
2024-11-19 12:20:00,58.62,58.74,58.59,58.68,67043.0,58.62,58.74,58.59,58.68,67043.0
2024-11-19 12:30:00,58.67,58.67,58.6,58.67,33313.0,58.67,58.67,58.6,58.67,33313.0
2024-11-19 12:40:00,58.67,58.69,58.64,58.66,39983.0,58.67,58.69,58.64,58.66,39983.0
2024-11-19 12:50:00,58.65,58.67,58.52,58.54,42320.0,58.65,58.67,58.52,58.54,42320.0
2024-11-19 13:00:00,58.53,58.53,58.44,58.45,39615.0,58.53,58.53,58.44,58.45,39615.0
2024-11-19 13:10:00,58.45,58.51,58.44,58.48,44279.0,58.45,58.51,58.44,58.48,44279.0
2024-11-19 13:20:00,58.48,58.48,58.42,58.45,48305.0,58.48,58.48,58.42,58.45,48305.0
2024-11-19 13:30:00,58.45,58.47,58.32,58.37,40043.0,58.45,58.47,58.32,58.37,40043.0
2024-11-19 13:40:00,58.37,58.52,58.36,58.5,32234.0,58.37,58.52,58.36,58.5,32234.0
2024-11-19 13:50:00,58.5,58.52,58.46,58.48,53771.0,58.5,58.52,58.46,58.48,53771.0
2024-11-19 14:00:00,58.48,58.58,58.46,58.58,42800.0,58.48,58.58,58.46,58.58,42800.0
2024-11-19 14:10:00,58.57,58.59,58.55,58.55,40722.0,58.57,58.59,58.55,58.55,40722.0
2024-11-19 14:20:00,58.55,58.57,58.5,58.52,47770.0,58.55,58.57,58.5,58.52,47770.0
2024-11-19 14:30:00,58.51,58.61,58.49,58.52,88590.0,58.51,58.61,58.49,58.52,88590.0
2024-11-19 14:40:00,58.53,58.56,58.42,58.46,293951.0,58.53,58.56,58.42,58.46,293951.0
2024-11-19 14:50:00,58.46,58.49,58.34,58.35,72363.0,58.46,58.49,58.34,58.35,72363.0
2024-11-19 15:00:00,58.35,58.37,58.28,58.29,49422.0,58.35,58.37,58.28,58.29,49422.0
2024-11-19 15:10:00,58.3,58.37,58.28,58.32,85509.0,58.3,58.37,58.28,58.32,85509.0
2024-11-19 15:20:00,58.32,58.34,58.1,58.1,117488.0,58.32,58.34,58.1,58.1,117488.0
2024-11-19 15:30:00,58.1,58.14,57.95,58.04,217053.0,58.1,58.14,57.95,58.04,217053.0
2024-11-19 15:40:00,58.03,58.19,58.02,58.18,307308.0,58.03,58.19,58.02,58.18,307308.0
2024-11-19 15:50:00,58.19,58.19,57.76,57.8,634729.0,58.19,58.19,57.76,57.8,634729.0
2024-11-20 09:30:00,58.2,58.8,58.0,58.72,58941.0,58.2,58.8,58.0,58.72,58941.0
2024-11-20 09:40:00,58.67,59.28,58.6,59.02,119847.0,58.67,59.28,58.6,59.02,119847.0
2024-11-20 09:50:00,59.04,59.32,58.92,59.31,60818.0,59.04,59.32,58.92,59.31,60818.0
2024-11-20 10:00:00,59.27,59.44,58.86,58.91,83995.0,59.27,59.44,58.86,58.91,83995.0
2024-11-20 10:10:00,58.93,58.96,58.71,58.73,99792.0,58.93,58.96,58.71,58.73,99792.0
2024-11-20 10:20:00,58.71,58.83,58.64,58.78,40115.0,58.71,58.83,58.64,58.78,40115.0
2024-11-20 10:30:00,58.77,58.78,58.58,58.59,60972.0,58.77,58.78,58.58,58.59,60972.0
2024-11-20 10:40:00,58.59,58.65,58.48,58.51,28707.0,58.59,58.65,58.48,58.51,28707.0
2024-11-20 10:50:00,58.51,58.56,58.26,58.49,64962.0,58.51,58.56,58.26,58.49,64962.0
2024-11-20 11:00:00,58.49,58.49,58.33,58.38,36798.0,58.49,58.49,58.33,58.38,36798.0
2024-11-20 11:10:00,58.4,58.43,58.35,58.39,41111.0,58.4,58.43,58.35,58.39,41111.0
2024-11-20 11:20:00,58.39,58.59,58.37,58.55,89584.0,58.39,58.59,58.37,58.55,89584.0
2024-11-20 11:30:00,58.56,58.7,58.48,58.5,42498.0,58.56,58.7,58.48,58.5,42498.0
2024-11-20 11:40:00,58.51,58.64,58.49,58.61,48618.0,58.51,58.64,58.49,58.61,48618.0
2024-11-20 11:50:00,58.61,58.7,58.61,58.65,52193.0,58.61,58.7,58.61,58.65,52193.0
2024-11-20 12:00:00,58.66,58.66,58.54,58.59,36182.0,58.66,58.66,58.54,58.59,36182.0
2024-11-20 12:10:00,58.61,58.7,58.59,58.67,42306.0,58.61,58.7,58.59,58.67,42306.0
2024-11-20 12:20:00,58.67,58.72,58.62,58.66,69305.0,58.67,58.72,58.62,58.66,69305.0
2024-11-20 12:30:00,58.66,58.77,58.62,58.74,65676.0,58.66,58.77,58.62,58.74,65676.0
2024-11-20 12:40:00,58.73,59.1,58.73,59.1,58163.0,58.73,59.1,58.73,59.1,58163.0
2024-11-20 12:50:00,59.1,59.12,58.86,58.9,44217.0,59.1,59.12,58.86,58.9,44217.0
2024-11-20 13:00:00,58.9,59.03,58.9,59.02,39960.0,58.9,59.03,58.9,59.02,39960.0
2024-11-20 13:10:00,59.02,59.02,58.94,58.95,31108.0,59.02,59.02,58.94,58.95,31108.0
2024-11-20 13:20:00,58.95,59.04,58.9,59.03,37258.0,58.95,59.04,58.9,59.03,37258.0
2024-11-20 13:30:00,59.02,59.02,58.84,58.85,51118.0,59.02,59.02,58.84,58.85,51118.0
2024-11-20 13:40:00,58.84,59.07,58.84,58.98,38993.0,58.84,59.07,58.84,58.98,38993.0
2024-11-20 13:50:00,58.97,59.04,58.96,59.02,37763.0,58.97,59.04,58.96,59.02,37763.0
2024-11-20 14:00:00,59.02,59.13,58.99,59.1,71158.0,59.02,59.13,58.99,59.1,71158.0
2024-11-20 14:10:00,59.1,59.1,59.0,59.07,39807.0,59.1,59.1,59.0,59.07,39807.0
2024-11-20 14:20:00,59.07,59.22,59.06,59.12,63245.0,59.07,59.22,59.06,59.12,63245.0
2024-11-20 14:30:00,59.12,59.12,58.89,58.9,48401.0,59.12,59.12,58.89,58.9,48401.0
2024-11-20 14:40:00,58.93,59.02,58.9,58.99,30287.0,58.93,59.02,58.9,58.99,30287.0
2024-11-20 14:50:00,58.99,59.08,58.99,59.01,43869.0,58.99,59.08,58.99,59.01,43869.0
2024-11-20 15:00:00,59.02,59.06,58.95,59.05,47729.0,59.02,59.06,58.95,59.05,47729.0
2024-11-20 15:10:00,59.04,59.23,59.02,59.21,81570.0,59.04,59.23,59.02,59.21,81570.0
2024-11-20 15:20:00,59.23,59.29,59.19,59.23,113009.0,59.23,59.29,59.19,59.23,113009.0
2024-11-20 15:30:00,59.22,59.26,59.16,59.16,78341.0,59.22,59.26,59.16,59.16,78341.0
2024-11-20 15:40:00,59.17,59.3,59.15,59.26,185873.0,59.17,59.3,59.15,59.26,185873.0
2024-11-20 15:50:00,59.25,59.25,59.01,59.11,391592.0,59.25,59.25,59.01,59.11,391592.0
2024-11-21 09:30:00,59.4,59.4,58.6,58.87,56282.0,59.4,59.4,58.6,58.87,56282.0
2024-11-21 09:40:00,58.9,58.96,58.67,58.72,45973.0,58.9,58.96,58.67,58.72,45973.0
2024-11-21 09:50:00,58.71,58.73,58.5,58.67,46979.0,58.71,58.73,58.5,58.67,46979.0
2024-11-21 10:00:00,58.67,59.04,58.65,59.02,68713.0,58.67,59.04,58.65,59.02,68713.0
2024-11-21 10:10:00,59.0,59.25,58.99,59.01,95293.0,59.0,59.25,58.99,59.01,95293.0
2024-11-21 10:20:00,59.05,59.21,58.98,59.1,81304.0,59.05,59.21,58.98,59.1,81304.0
2024-11-21 10:30:00,59.1,59.25,59.07,59.12,52810.0,59.1,59.25,59.07,59.12,52810.0
2024-11-21 10:40:00,59.1,59.2,58.99,59.08,66220.0,59.1,59.2,58.99,59.08,66220.0
2024-11-21 10:50:00,59.08,59.26,59.07,59.24,32020.0,59.08,59.26,59.07,59.24,32020.0
2024-11-21 11:00:00,59.25,59.32,59.2,59.2,68736.0,59.25,59.32,59.2,59.2,68736.0
2024-11-21 11:10:00,59.2,59.36,59.2,59.36,64839.0,59.2,59.36,59.2,59.36,64839.0
2024-11-21 11:20:00,59.33,59.46,59.25,59.26,48948.0,59.33,59.46,59.25,59.26,48948.0
2024-11-21 11:30:00,59.26,59.28,59.09,59.2,35753.0,59.26,59.28,59.09,59.2,35753.0
2024-11-21 11:40:00,59.18,59.23,59.14,59.15,25568.0,59.18,59.23,59.14,59.15,25568.0
2024-11-21 11:50:00,59.16,59.26,59.16,59.26,16687.0,59.16,59.26,59.16,59.26,16687.0
2024-11-21 12:00:00,59.24,59.32,59.24,59.31,23289.0,59.24,59.32,59.24,59.31,23289.0
2024-11-21 12:10:00,59.32,59.5,59.3,59.43,42319.0,59.32,59.5,59.3,59.43,42319.0
2024-11-21 12:20:00,59.42,59.5,59.41,59.47,54288.0,59.42,59.5,59.41,59.47,54288.0
2024-11-21 12:30:00,59.47,59.53,59.45,59.51,25050.0,59.47,59.53,59.45,59.51,25050.0
2024-11-21 12:40:00,59.51,59.64,59.51,59.63,38614.0,59.51,59.64,59.51,59.63,38614.0
2024-11-21 12:50:00,59.63,59.72,59.63,59.64,49713.0,59.63,59.72,59.63,59.64,49713.0
2024-11-21 13:00:00,59.64,59.64,59.57,59.6,22797.0,59.64,59.64,59.57,59.6,22797.0
2024-11-21 13:10:00,59.61,59.72,59.6,59.71,33616.0,59.61,59.72,59.6,59.71,33616.0
2024-11-21 13:20:00,59.71,59.76,59.7,59.74,53872.0,59.71,59.76,59.7,59.74,53872.0
2024-11-21 13:30:00,59.73,59.73,59.56,59.6,44755.0,59.73,59.73,59.56,59.6,44755.0
2024-11-21 13:40:00,59.6,59.7,59.58,59.7,24942.0,59.6,59.7,59.58,59.7,24942.0
2024-11-21 13:50:00,59.69,59.79,59.58,59.59,88752.0,59.69,59.79,59.58,59.59,88752.0
2024-11-21 14:00:00,59.58,59.63,59.5,59.6,53661.0,59.58,59.63,59.5,59.6,53661.0
2024-11-21 14:10:00,59.6,59.92,59.59,59.88,56804.0,59.6,59.92,59.59,59.88,56804.0
2024-11-21 14:20:00,59.88,60.03,59.83,60.02,56413.0,59.88,60.03,59.83,60.02,56413.0
2024-11-21 14:30:00,60.02,60.02,59.8,59.85,78535.0,60.02,60.02,59.8,59.85,78535.0
2024-11-21 14:40:00,59.85,59.93,59.73,59.78,60667.0,59.85,59.93,59.73,59.78,60667.0
2024-11-21 14:50:00,59.79,59.83,59.71,59.82,65839.0,59.79,59.83,59.71,59.82,65839.0
2024-11-21 15:00:00,59.83,59.94,59.79,59.91,69375.0,59.83,59.94,59.79,59.91,69375.0
2024-11-21 15:10:00,59.89,59.98,59.87,59.9,134131.0,59.89,59.98,59.87,59.9,134131.0
2024-11-21 15:20:00,59.91,60.23,59.9,60.14,174836.0,59.91,60.23,59.9,60.14,174836.0
2024-11-21 15:30:00,60.14,60.22,60.09,60.18,117591.0,60.14,60.22,60.09,60.18,117591.0
2024-11-21 15:40:00,60.17,60.31,60.14,60.29,168891.0,60.17,60.31,60.14,60.29,168891.0
2024-11-21 15:50:00,60.29,60.43,60.25,60.32,434796.0,60.29,60.43,60.25,60.32,434796.0
2024-11-22 09:30:00,60.19,60.45,59.84,60.44,99836.0,60.19,60.45,59.84,60.44,99836.0
2024-11-22 09:40:00,60.45,60.62,60.33,60.45,66291.0,60.45,60.62,60.33,60.45,66291.0
2024-11-22 09:50:00,60.46,60.62,60.41,60.52,81364.0,60.46,60.62,60.41,60.52,81364.0
2024-11-22 10:00:00,60.49,60.54,60.44,60.48,38226.0,60.49,60.54,60.44,60.48,38226.0
2024-11-22 10:10:00,60.51,60.61,60.39,60.52,36671.0,60.51,60.61,60.39,60.52,36671.0
2024-11-22 10:20:00,60.53,60.62,60.34,60.6,19927.0,60.53,60.62,60.34,60.6,19927.0
2024-11-22 10:30:00,60.6,60.72,60.51,60.51,75636.0,60.6,60.72,60.51,60.51,75636.0
2024-11-22 10:40:00,60.51,60.62,60.46,60.49,38731.0,60.51,60.62,60.46,60.49,38731.0
2024-11-22 10:50:00,60.49,60.66,60.49,60.65,32452.0,60.49,60.66,60.49,60.65,32452.0
2024-11-22 11:00:00,60.65,60.68,60.53,60.61,30582.0,60.65,60.68,60.53,60.61,30582.0
2024-11-22 11:10:00,60.61,60.64,60.49,60.52,29554.0,60.61,60.64,60.49,60.52,29554.0
2024-11-22 11:20:00,60.52,60.55,60.44,60.5,36740.0,60.52,60.55,60.44,60.5,36740.0
2024-11-22 11:30:00,60.49,60.5,60.29,60.29,34872.0,60.49,60.5,60.29,60.29,34872.0
2024-11-22 11:40:00,60.27,60.33,60.26,60.3,35604.0,60.27,60.33,60.26,60.3,35604.0
2024-11-22 11:50:00,60.31,60.31,60.22,60.27,35929.0,60.31,60.31,60.22,60.27,35929.0
2024-11-22 12:00:00,60.27,60.33,60.16,60.3,34055.0,60.27,60.33,60.16,60.3,34055.0
2024-11-22 12:10:00,60.31,60.35,60.25,60.33,35823.0,60.31,60.35,60.25,60.33,35823.0
2024-11-22 12:20:00,60.33,60.39,60.26,60.32,33010.0,60.33,60.39,60.26,60.32,33010.0
2024-11-22 12:30:00,60.32,60.36,60.28,60.35,31560.0,60.32,60.36,60.28,60.35,31560.0
2024-11-22 12:40:00,60.35,60.52,60.34,60.51,65640.0,60.35,60.52,60.34,60.51,65640.0
2024-11-22 12:50:00,60.51,60.54,60.43,60.47,29709.0,60.51,60.54,60.43,60.47,29709.0
2024-11-22 13:00:00,60.48,60.51,60.45,60.46,18915.0,60.48,60.51,60.45,60.46,18915.0
2024-11-22 13:10:00,60.47,60.52,60.46,60.46,55645.0,60.47,60.52,60.46,60.46,55645.0
2024-11-22 13:20:00,60.47,60.51,60.46,60.48,23764.0,60.47,60.51,60.46,60.48,23764.0
2024-11-22 13:30:00,60.48,60.48,60.32,60.34,50409.0,60.48,60.48,60.32,60.34,50409.0
2024-11-22 13:40:00,60.36,60.4,60.35,60.39,23613.0,60.36,60.4,60.35,60.39,23613.0
2024-11-22 13:50:00,60.38,60.41,60.35,60.41,20388.0,60.38,60.41,60.35,60.41,20388.0
2024-11-22 14:00:00,60.4,60.41,60.35,60.37,39189.0,60.4,60.41,60.35,60.37,39189.0
2024-11-22 14:10:00,60.37,60.37,60.31,60.33,41746.0,60.37,60.37,60.31,60.33,41746.0
2024-11-22 14:20:00,60.33,60.49,60.33,60.49,34302.0,60.33,60.49,60.33,60.49,34302.0
2024-11-22 14:30:00,60.47,60.47,60.35,60.41,22362.0,60.47,60.47,60.35,60.41,22362.0
2024-11-22 14:40:00,60.4,60.4,60.36,60.38,21771.0,60.4,60.4,60.36,60.38,21771.0
2024-11-22 14:50:00,60.37,60.44,60.35,60.39,27444.0,60.37,60.44,60.35,60.39,27444.0
2024-11-22 15:00:00,60.39,60.44,60.34,60.38,51089.0,60.39,60.44,60.34,60.38,51089.0
2024-11-22 15:10:00,60.39,60.41,60.31,60.4,47010.0,60.39,60.41,60.31,60.4,47010.0
2024-11-22 15:20:00,60.39,60.45,60.39,60.41,33051.0,60.39,60.45,60.39,60.41,33051.0
2024-11-22 15:30:00,60.41,60.46,60.39,60.41,40783.0,60.41,60.46,60.39,60.41,40783.0
2024-11-22 15:40:00,60.41,60.46,60.36,60.46,92771.0,60.41,60.46,60.36,60.46,92771.0
2024-11-22 15:50:00,60.47,60.5,60.31,60.35,226923.0,60.47,60.5,60.31,60.35,226923.0
2024-11-25 09:30:00,60.85,61.28,60.72,61.09,177045.0,60.85,61.28,60.72,61.09,177045.0
2024-11-25 09:40:00,61.09,61.33,60.9,61.3,80433.0,61.09,61.33,60.9,61.3,80433.0
2024-11-25 09:50:00,61.34,61.66,61.28,61.53,69729.0,61.34,61.66,61.28,61.53,69729.0
2024-11-25 10:00:00,61.51,61.51,61.29,61.49,73955.0,61.51,61.51,61.29,61.49,73955.0
2024-11-25 10:10:00,61.49,61.76,61.42,61.64,626252.0,61.49,61.76,61.42,61.64,626252.0
2024-11-25 10:20:00,61.66,61.91,61.62,61.91,63851.0,61.66,61.91,61.62,61.91,63851.0
2024-11-25 10:30:00,61.91,61.91,61.35,61.39,42640.0,61.91,61.91,61.35,61.39,42640.0
2024-11-25 10:40:00,61.37,61.37,61.13,61.17,47647.0,61.37,61.37,61.13,61.17,47647.0
2024-11-25 10:50:00,61.18,61.45,61.07,61.41,54206.0,61.18,61.45,61.07,61.41,54206.0
2024-11-25 11:00:00,61.42,61.6,61.35,61.45,56151.0,61.42,61.6,61.35,61.45,56151.0
2024-11-25 11:10:00,61.43,61.61,61.43,61.59,41469.0,61.43,61.61,61.43,61.59,41469.0
2024-11-25 11:20:00,61.6,61.67,61.5,61.56,40064.0,61.6,61.67,61.5,61.56,40064.0
2024-11-25 11:30:00,61.57,61.57,61.32,61.32,37195.0,61.57,61.57,61.32,61.32,37195.0
2024-11-25 11:40:00,61.33,61.35,61.21,61.24,37964.0,61.33,61.35,61.21,61.24,37964.0
2024-11-25 11:50:00,61.25,61.31,61.19,61.2,49677.0,61.25,61.31,61.19,61.2,49677.0
2024-11-25 12:00:00,61.19,61.42,61.15,61.42,28403.0,61.19,61.42,61.15,61.42,28403.0
2024-11-25 12:10:00,61.41,61.42,61.37,61.37,32426.0,61.41,61.42,61.37,61.37,32426.0
2024-11-25 12:20:00,61.38,61.38,61.18,61.2,101831.0,61.38,61.38,61.18,61.2,101831.0
2024-11-25 12:30:00,61.19,61.29,61.19,61.25,40504.0,61.19,61.29,61.19,61.25,40504.0
2024-11-25 12:40:00,61.24,61.24,61.04,61.05,59568.0,61.24,61.24,61.04,61.05,59568.0
2024-11-25 12:50:00,61.06,61.16,61.05,61.15,64633.0,61.06,61.16,61.05,61.15,64633.0
2024-11-25 13:00:00,61.15,61.2,61.14,61.18,56849.0,61.15,61.2,61.14,61.18,56849.0
2024-11-25 13:10:00,61.18,61.29,61.14,61.28,38187.0,61.18,61.29,61.14,61.28,38187.0
2024-11-25 13:20:00,61.27,61.37,61.25,61.31,43517.0,61.27,61.37,61.25,61.31,43517.0
2024-11-25 13:30:00,61.3,61.45,61.29,61.45,29240.0,61.3,61.45,61.29,61.45,29240.0
2024-11-25 13:40:00,61.45,61.55,61.44,61.54,54433.0,61.45,61.55,61.44,61.54,54433.0
2024-11-25 13:50:00,61.54,61.68,61.54,61.64,52261.0,61.54,61.68,61.54,61.64,52261.0
2024-11-25 14:00:00,61.63,61.7,61.61,61.66,40253.0,61.63,61.7,61.61,61.66,40253.0
2024-11-25 14:10:00,61.67,61.68,61.62,61.64,41968.0,61.67,61.68,61.62,61.64,41968.0
2024-11-25 14:20:00,61.64,61.65,61.58,61.59,68095.0,61.64,61.65,61.58,61.59,68095.0
2024-11-25 14:30:00,61.59,61.69,61.56,61.56,53417.0,61.59,61.69,61.56,61.56,53417.0
2024-11-25 14:40:00,61.56,61.59,61.54,61.58,47380.0,61.56,61.59,61.54,61.58,47380.0
2024-11-25 14:50:00,61.58,61.61,61.49,61.61,63546.0,61.58,61.61,61.49,61.61,63546.0
2024-11-25 15:00:00,61.61,61.61,61.45,61.53,159255.0,61.61,61.61,61.45,61.53,159255.0
2024-11-25 15:10:00,61.52,61.55,61.44,61.44,81180.0,61.52,61.55,61.44,61.44,81180.0
2024-11-25 15:20:00,61.45,61.45,61.37,61.4,41290.0,61.45,61.45,61.37,61.4,41290.0
2024-11-25 15:30:00,61.39,61.43,61.35,61.35,85343.0,61.39,61.43,61.35,61.35,85343.0
2024-11-25 15:40:00,61.36,61.46,61.35,61.36,147137.0,61.36,61.46,61.35,61.36,147137.0
2024-11-25 15:50:00,61.35,61.53,61.29,61.43,463343.0,61.35,61.53,61.29,61.43,463343.0
2024-11-26 09:30:00,61.4,61.81,61.23,61.3,91466.0,61.4,61.81,61.23,61.3,91466.0
2024-11-26 09:40:00,61.32,61.55,61.07,61.25,141053.0,61.32,61.55,61.07,61.25,141053.0
2024-11-26 09:50:00,61.29,61.62,61.21,61.5,44885.0,61.29,61.62,61.21,61.5,44885.0
2024-11-26 10:00:00,61.52,61.6,60.91,61.06,65972.0,61.52,61.6,60.91,61.06,65972.0
2024-11-26 10:10:00,61.04,61.11,60.98,61.06,31120.0,61.04,61.11,60.98,61.06,31120.0
2024-11-26 10:20:00,61.05,61.06,60.75,60.81,40209.0,61.05,61.06,60.75,60.81,40209.0
2024-11-26 10:30:00,60.81,60.85,60.6,60.65,37594.0,60.81,60.85,60.6,60.65,37594.0
2024-11-26 10:40:00,60.65,60.73,60.52,60.65,54558.0,60.65,60.73,60.52,60.65,54558.0
2024-11-26 10:50:00,60.65,60.79,60.63,60.79,50565.0,60.65,60.79,60.63,60.79,50565.0
2024-11-26 11:00:00,60.79,60.85,60.7,60.72,55537.0,60.79,60.85,60.7,60.72,55537.0
2024-11-26 11:10:00,60.71,60.78,60.63,60.76,53778.0,60.71,60.78,60.63,60.76,53778.0
2024-11-26 11:20:00,60.77,60.81,60.69,60.76,34352.0,60.77,60.81,60.69,60.76,34352.0
2024-11-26 11:30:00,60.76,60.82,60.7,60.76,55355.0,60.76,60.82,60.7,60.76,55355.0
2024-11-26 11:40:00,60.76,60.84,60.71,60.81,44616.0,60.76,60.84,60.71,60.81,44616.0
2024-11-26 11:50:00,60.81,60.88,60.72,60.73,52467.0,60.81,60.88,60.72,60.73,52467.0
2024-11-26 12:00:00,60.73,60.82,60.71,60.72,29439.0,60.73,60.82,60.71,60.72,29439.0
2024-11-26 12:10:00,60.72,60.74,60.63,60.74,29130.0,60.72,60.74,60.63,60.74,29130.0
2024-11-26 12:20:00,60.69,60.71,60.51,60.59,124652.0,60.69,60.71,60.51,60.59,124652.0
2024-11-26 12:30:00,60.6,60.62,60.54,60.57,21650.0,60.6,60.62,60.54,60.57,21650.0
2024-11-26 12:40:00,60.56,60.56,60.37,60.4,27766.0,60.56,60.56,60.37,60.4,27766.0
2024-11-26 12:50:00,60.4,60.43,60.31,60.38,78837.0,60.4,60.43,60.31,60.38,78837.0
2024-11-26 13:00:00,60.39,60.49,60.38,60.49,25873.0,60.39,60.49,60.38,60.49,25873.0
2024-11-26 13:10:00,60.5,60.56,60.4,60.45,18095.0,60.5,60.56,60.4,60.45,18095.0
2024-11-26 13:20:00,60.44,60.45,60.33,60.36,20324.0,60.44,60.45,60.33,60.36,20324.0
2024-11-26 13:30:00,60.34,60.37,60.21,60.23,58504.0,60.34,60.37,60.21,60.23,58504.0
2024-11-26 13:40:00,60.24,60.24,60.11,60.19,36103.0,60.24,60.24,60.11,60.19,36103.0
2024-11-26 13:50:00,60.18,60.2,60.12,60.15,99559.0,60.18,60.2,60.12,60.15,99559.0
2024-11-26 14:00:00,60.15,60.15,60.01,60.01,60262.0,60.15,60.15,60.01,60.01,60262.0
2024-11-26 14:10:00,60.01,60.17,60.0,60.09,84261.0,60.01,60.17,60.0,60.09,84261.0
2024-11-26 14:20:00,60.09,60.09,60.0,60.03,111435.0,60.09,60.09,60.0,60.03,111435.0
2024-11-26 14:30:00,60.04,60.1,59.89,60.0,180107.0,60.04,60.1,59.89,60.0,180107.0
2024-11-26 14:40:00,59.99,60.13,59.96,60.01,67265.0,59.99,60.13,59.96,60.01,67265.0
2024-11-26 14:50:00,60.02,60.09,59.98,60.04,68265.0,60.02,60.09,59.98,60.04,68265.0
2024-11-26 15:00:00,60.04,60.05,59.95,59.99,121315.0,60.04,60.05,59.95,59.99,121315.0
2024-11-26 15:10:00,59.98,60.06,59.97,60.04,210002.0,59.98,60.06,59.97,60.04,210002.0
2024-11-26 15:20:00,60.04,60.05,59.94,59.95,142584.0,60.04,60.05,59.94,59.95,142584.0
2024-11-26 15:30:00,59.95,60.03,59.95,59.98,115862.0,59.95,60.03,59.95,59.98,115862.0
2024-11-26 15:40:00,59.98,60.04,59.94,60.04,191742.0,59.98,60.04,59.94,60.04,191742.0
2024-11-26 15:50:00,60.03,60.07,59.94,60.0,749465.0,60.03,60.07,59.94,60.0,749465.0
2024-11-27 09:30:00,60.11,60.65,59.88,60.55,57681.0,60.11,60.65,59.88,60.55,57681.0
2024-11-27 09:40:00,60.54,60.65,60.17,60.34,38775.0,60.54,60.65,60.17,60.34,38775.0
2024-11-27 09:50:00,60.34,60.34,60.11,60.17,64396.0,60.34,60.34,60.11,60.17,64396.0
2024-11-27 10:00:00,60.1,60.12,59.88,59.99,31595.0,60.1,60.12,59.88,59.99,31595.0
2024-11-27 10:10:00,60.04,60.05,59.86,59.87,23015.0,60.04,60.05,59.86,59.87,23015.0
2024-11-27 10:20:00,59.83,60.0,59.77,59.88,49785.0,59.83,60.0,59.77,59.88,49785.0
2024-11-27 10:30:00,59.88,60.05,59.84,59.86,30867.0,59.88,60.05,59.84,59.86,30867.0
2024-11-27 10:40:00,59.88,59.96,59.67,59.82,30428.0,59.88,59.96,59.67,59.82,30428.0
2024-11-27 10:50:00,59.83,60.02,59.81,59.99,93489.0,59.83,60.02,59.81,59.99,93489.0
2024-11-27 11:00:00,60.01,60.19,59.97,60.18,31130.0,60.01,60.19,59.97,60.18,31130.0
2024-11-27 11:10:00,60.16,60.26,60.14,60.25,32565.0,60.16,60.26,60.14,60.25,32565.0
2024-11-27 11:20:00,60.25,60.28,60.19,60.19,32830.0,60.25,60.28,60.19,60.19,32830.0
2024-11-27 11:30:00,60.22,60.3,60.13,60.3,25582.0,60.22,60.3,60.13,60.3,25582.0
2024-11-27 11:40:00,60.3,60.3,60.16,60.23,30672.0,60.3,60.3,60.16,60.23,30672.0
2024-11-27 11:50:00,60.21,60.25,60.11,60.18,23545.0,60.21,60.25,60.11,60.18,23545.0
2024-11-27 12:00:00,60.2,60.27,60.14,60.18,54696.0,60.2,60.27,60.14,60.18,54696.0
2024-11-27 12:10:00,60.17,60.25,60.1,60.13,36554.0,60.17,60.25,60.1,60.13,36554.0
2024-11-27 12:20:00,60.14,60.16,60.06,60.11,16198.0,60.14,60.16,60.06,60.11,16198.0
2024-11-27 12:30:00,60.09,60.1,60.03,60.06,33386.0,60.09,60.1,60.03,60.06,33386.0
2024-11-27 12:40:00,60.07,60.07,59.94,59.94,20384.0,60.07,60.07,59.94,59.94,20384.0
2024-11-27 12:50:00,59.95,59.98,59.86,59.91,31948.0,59.95,59.98,59.86,59.91,31948.0
2024-11-27 13:00:00,59.92,59.93,59.84,59.84,19183.0,59.92,59.93,59.84,59.84,19183.0
2024-11-27 13:10:00,59.84,59.88,59.83,59.87,23790.0,59.84,59.88,59.83,59.87,23790.0
2024-11-27 13:20:00,59.85,59.87,59.75,59.75,32626.0,59.85,59.87,59.75,59.75,32626.0
2024-11-27 13:30:00,59.75,59.84,59.75,59.83,38420.0,59.75,59.84,59.75,59.83,38420.0
2024-11-27 13:40:00,59.83,59.89,59.76,59.81,49402.0,59.83,59.89,59.76,59.81,49402.0
2024-11-27 13:50:00,59.81,59.88,59.79,59.8,27949.0,59.81,59.88,59.79,59.8,27949.0
2024-11-27 14:00:00,59.81,60.0,59.81,59.94,31593.0,59.81,60.0,59.81,59.94,31593.0
2024-11-27 14:10:00,59.93,59.94,59.85,59.85,37074.0,59.93,59.94,59.85,59.85,37074.0
2024-11-27 14:20:00,59.85,59.88,59.79,59.84,38338.0,59.85,59.88,59.79,59.84,38338.0
2024-11-27 14:30:00,59.84,60.0,59.84,59.96,41647.0,59.84,60.0,59.84,59.96,41647.0
2024-11-27 14:40:00,59.95,59.99,59.92,59.92,23101.0,59.95,59.99,59.92,59.92,23101.0
2024-11-27 14:50:00,59.92,59.96,59.91,59.95,29500.0,59.92,59.96,59.91,59.95,29500.0
2024-11-27 15:00:00,59.95,59.95,59.73,59.73,34579.0,59.95,59.95,59.73,59.73,34579.0
2024-11-27 15:10:00,59.72,59.82,59.69,59.82,59400.0,59.72,59.82,59.69,59.82,59400.0
2024-11-27 15:20:00,59.82,59.91,59.78,59.83,50940.0,59.82,59.91,59.78,59.83,50940.0
2024-11-27 15:30:00,59.81,59.89,59.78,59.8,53241.0,59.81,59.89,59.78,59.8,53241.0
2024-11-27 15:40:00,59.79,59.86,59.74,59.79,107947.0,59.79,59.86,59.74,59.79,107947.0
2024-11-27 15:50:00,59.8,60.07,59.79,59.93,387864.0,59.8,60.07,59.79,59.93,387864.0
2024-11-29 09:30:00,59.68,59.89,59.44,59.7,67131.0,59.68,59.89,59.44,59.7,67131.0
2024-11-29 09:40:00,59.68,59.78,59.5,59.67,28617.0,59.68,59.78,59.5,59.67,28617.0
2024-11-29 09:50:00,59.66,60.02,59.53,59.98,81911.0,59.66,60.02,59.53,59.98,81911.0
2024-11-29 10:00:00,59.97,60.03,59.89,59.99,40103.0,59.97,60.03,59.89,59.99,40103.0
2024-11-29 10:10:00,59.99,60.15,59.96,60.0,46023.0,59.99,60.15,59.96,60.0,46023.0
2024-11-29 10:20:00,59.98,60.24,59.97,60.17,41481.0,59.98,60.24,59.97,60.17,41481.0
2024-11-29 10:30:00,60.17,60.24,60.1,60.21,35729.0,60.17,60.24,60.1,60.21,35729.0
2024-11-29 10:40:00,60.18,60.29,60.13,60.28,40149.0,60.18,60.29,60.13,60.28,40149.0
2024-11-29 10:50:00,60.28,60.33,60.14,60.14,36990.0,60.28,60.33,60.14,60.14,36990.0
2024-11-29 11:00:00,60.15,60.3,60.12,60.26,36412.0,60.15,60.3,60.12,60.26,36412.0
2024-11-29 11:10:00,60.26,60.36,60.23,60.33,67807.0,60.26,60.36,60.23,60.33,67807.0
2024-11-29 11:20:00,60.33,60.41,60.24,60.24,30762.0,60.33,60.41,60.24,60.24,30762.0
2024-11-29 11:30:00,60.24,60.3,60.1,60.15,295583.0,60.24,60.3,60.1,60.15,295583.0
2024-11-29 11:40:00,60.17,60.22,60.06,60.16,49095.0,60.17,60.22,60.06,60.16,49095.0
2024-11-29 11:50:00,60.15,60.16,60.06,60.09,37463.0,60.15,60.16,60.06,60.09,37463.0
2024-11-29 12:00:00,60.09,60.16,60.06,60.08,41447.0,60.09,60.16,60.06,60.08,41447.0
2024-11-29 12:10:00,60.07,60.14,60.0,60.05,53762.0,60.07,60.14,60.0,60.05,53762.0
2024-11-29 12:20:00,60.05,60.1,60.04,60.1,37503.0,60.05,60.1,60.04,60.1,37503.0
2024-11-29 12:30:00,60.1,60.13,60.04,60.12,58797.0,60.1,60.13,60.04,60.12,58797.0
2024-11-29 12:40:00,60.12,60.2,60.09,60.14,74820.0,60.12,60.2,60.09,60.14,74820.0
2024-11-29 12:50:00,60.14,60.19,59.99,60.02,190018.0,60.14,60.19,59.99,60.02,190018.0
2024-12-02 09:30:00,60.31,60.34,59.62,59.72,227747.0,60.31,60.34,59.62,59.72,227747.0
2024-12-02 09:40:00,59.71,59.74,59.25,59.39,80302.0,59.71,59.74,59.25,59.39,80302.0
2024-12-02 09:50:00,59.25,59.49,59.24,59.3,41287.0,59.25,59.49,59.24,59.3,41287.0
2024-12-02 10:00:00,59.34,59.36,59.01,59.17,93228.0,59.34,59.36,59.01,59.17,93228.0
2024-12-02 10:10:00,59.13,59.29,59.08,59.25,59413.0,59.13,59.29,59.08,59.25,59413.0
2024-12-02 10:20:00,59.27,59.34,59.2,59.32,98399.0,59.27,59.34,59.2,59.32,98399.0
2024-12-02 10:30:00,59.31,59.61,59.28,59.53,79395.0,59.31,59.61,59.28,59.53,79395.0
2024-12-02 10:40:00,59.55,59.65,59.54,59.61,36977.0,59.55,59.65,59.54,59.61,36977.0
2024-12-02 10:50:00,59.61,59.74,59.51,59.56,30455.0,59.61,59.74,59.51,59.56,30455.0
2024-12-02 11:00:00,59.5,59.63,59.5,59.63,24714.0,59.5,59.63,59.5,59.63,24714.0
2024-12-02 11:10:00,59.61,59.63,59.51,59.6,53281.0,59.61,59.63,59.51,59.6,53281.0
2024-12-02 11:20:00,59.63,59.85,59.52,59.8,30621.0,59.63,59.85,59.52,59.8,30621.0
2024-12-02 11:30:00,59.82,59.88,59.61,59.62,33348.0,59.82,59.88,59.61,59.62,33348.0
2024-12-02 11:40:00,59.62,59.87,59.6,59.85,43474.0,59.62,59.87,59.6,59.85,43474.0
2024-12-02 11:50:00,59.85,59.97,59.83,59.84,25477.0,59.85,59.97,59.83,59.84,25477.0
2024-12-02 12:00:00,59.82,59.89,59.69,59.82,44652.0,59.82,59.89,59.69,59.82,44652.0
2024-12-02 12:10:00,59.82,59.92,59.77,59.92,27320.0,59.82,59.92,59.77,59.92,27320.0
2024-12-02 12:20:00,59.91,59.95,59.89,59.91,24566.0,59.91,59.95,59.89,59.91,24566.0
2024-12-02 12:30:00,59.91,60.0,59.89,59.97,28071.0,59.91,60.0,59.89,59.97,28071.0
2024-12-02 12:40:00,59.98,60.02,59.95,60.0,76112.0,59.98,60.02,59.95,60.0,76112.0
2024-12-02 12:50:00,59.99,60.08,59.97,60.06,111576.0,59.99,60.08,59.97,60.06,111576.0
2024-12-02 13:00:00,60.04,60.22,60.04,60.17,47198.0,60.04,60.22,60.04,60.17,47198.0
2024-12-02 13:10:00,60.18,60.23,60.1,60.1,53409.0,60.18,60.23,60.1,60.1,53409.0
2024-12-02 13:20:00,60.13,60.22,60.01,60.22,34185.0,60.13,60.22,60.01,60.22,34185.0
2024-12-02 13:30:00,60.22,60.3,60.18,60.28,28165.0,60.22,60.3,60.18,60.28,28165.0
2024-12-02 13:40:00,60.28,60.29,60.12,60.13,45762.0,60.28,60.29,60.12,60.13,45762.0
2024-12-02 13:50:00,60.14,60.17,60.09,60.1,38907.0,60.14,60.17,60.09,60.1,38907.0
2024-12-02 14:00:00,60.08,60.16,60.03,60.15,86486.0,60.08,60.16,60.03,60.15,86486.0
2024-12-02 14:10:00,60.14,60.18,59.99,60.0,33854.0,60.14,60.18,59.99,60.0,33854.0
2024-12-02 14:20:00,59.99,60.01,59.88,59.89,28164.0,59.99,60.01,59.88,59.89,28164.0
2024-12-02 14:30:00,59.9,60.01,59.85,59.97,36010.0,59.9,60.01,59.85,59.97,36010.0
2024-12-02 14:40:00,59.97,59.97,59.81,59.89,38177.0,59.97,59.97,59.81,59.89,38177.0
2024-12-02 14:50:00,59.88,60.01,59.87,59.98,55932.0,59.88,60.01,59.87,59.98,55932.0
2024-12-02 15:00:00,59.97,60.01,59.93,59.95,20838.0,59.97,60.01,59.93,59.95,20838.0
2024-12-02 15:10:00,59.95,59.98,59.89,59.97,32361.0,59.95,59.98,59.89,59.97,32361.0
2024-12-02 15:20:00,59.97,59.98,59.89,59.94,38023.0,59.97,59.98,59.89,59.94,38023.0
2024-12-02 15:30:00,59.94,59.97,59.88,59.9,75133.0,59.94,59.97,59.88,59.9,75133.0
2024-12-02 15:40:00,59.89,59.99,59.84,59.97,105764.0,59.89,59.99,59.84,59.97,105764.0
2024-12-02 15:50:00,59.97,60.13,59.97,60.04,323511.0,59.97,60.13,59.97,60.04,323511.0
2024-12-03 09:30:00,60.25,60.4,59.24,59.29,222611.0,60.25,60.4,59.24,59.29,222611.0
2024-12-03 09:40:00,59.32,59.39,58.88,59.0,212893.0,59.32,59.39,58.88,59.0,212893.0
2024-12-03 09:50:00,58.98,59.12,58.89,58.98,178152.0,58.98,59.12,58.89,58.98,178152.0
2024-12-03 10:00:00,59.0,59.3,58.97,59.28,136736.0,59.0,59.3,58.97,59.28,136736.0
2024-12-03 10:10:00,59.29,59.33,59.16,59.28,125141.0,59.29,59.33,59.16,59.28,125141.0
2024-12-03 10:20:00,59.28,59.37,59.18,59.21,93897.0,59.28,59.37,59.18,59.21,93897.0
2024-12-03 10:30:00,59.24,59.43,59.2,59.37,69718.0,59.24,59.43,59.2,59.37,69718.0
2024-12-03 10:40:00,59.37,59.5,59.33,59.38,43723.0,59.37,59.5,59.33,59.38,43723.0
2024-12-03 10:50:00,59.36,59.58,59.31,59.42,78046.0,59.36,59.58,59.31,59.42,78046.0
2024-12-03 11:00:00,59.46,59.5,59.39,59.48,31612.0,59.46,59.5,59.39,59.48,31612.0
2024-12-03 11:10:00,59.5,59.61,59.48,59.49,30997.0,59.5,59.61,59.48,59.49,30997.0
2024-12-03 11:20:00,59.49,59.8,59.48,59.7,61193.0,59.49,59.8,59.48,59.7,61193.0
2024-12-03 11:30:00,59.72,59.91,59.68,59.78,72926.0,59.72,59.91,59.68,59.78,72926.0
2024-12-03 11:40:00,59.79,59.79,59.61,59.63,61920.0,59.79,59.79,59.61,59.63,61920.0
2024-12-03 11:50:00,59.64,59.66,59.57,59.64,39334.0,59.64,59.66,59.57,59.64,39334.0
2024-12-03 12:00:00,59.63,59.94,59.63,59.92,77687.0,59.63,59.94,59.63,59.92,77687.0
2024-12-03 12:10:00,59.92,59.93,59.79,59.79,60139.0,59.92,59.93,59.79,59.79,60139.0
2024-12-03 12:20:00,59.79,59.95,59.74,59.94,39669.0,59.79,59.95,59.74,59.94,39669.0
2024-12-03 12:30:00,59.94,59.98,59.88,59.98,31563.0,59.94,59.98,59.88,59.98,31563.0
2024-12-03 12:40:00,59.98,60.0,59.83,59.93,55307.0,59.98,60.0,59.83,59.93,55307.0
2024-12-03 12:50:00,59.93,59.94,59.77,59.88,148574.0,59.93,59.94,59.77,59.88,148574.0
2024-12-03 13:00:00,59.88,59.89,59.83,59.86,52325.0,59.88,59.89,59.83,59.86,52325.0
2024-12-03 13:10:00,59.87,59.88,59.77,59.78,30014.0,59.87,59.88,59.77,59.78,30014.0
2024-12-03 13:20:00,59.8,59.81,59.74,59.78,45463.0,59.8,59.81,59.74,59.78,45463.0
2024-12-03 13:30:00,59.78,59.78,59.68,59.74,35619.0,59.78,59.78,59.68,59.74,35619.0
2024-12-03 13:40:00,59.74,59.74,59.62,59.64,30125.0,59.74,59.74,59.62,59.64,30125.0
2024-12-03 13:50:00,59.64,59.71,59.59,59.6,45115.0,59.64,59.71,59.59,59.6,45115.0
2024-12-03 14:00:00,59.6,59.71,59.53,59.68,77767.0,59.6,59.71,59.53,59.68,77767.0
2024-12-03 14:10:00,59.68,59.78,59.67,59.75,30023.0,59.68,59.78,59.67,59.75,30023.0
2024-12-03 14:20:00,59.75,59.78,59.7,59.76,26681.0,59.75,59.78,59.7,59.76,26681.0
2024-12-03 14:30:00,59.75,59.77,59.7,59.71,33199.0,59.75,59.77,59.7,59.71,33199.0
2024-12-03 14:40:00,59.71,59.72,59.67,59.71,30009.0,59.71,59.72,59.67,59.71,30009.0
2024-12-03 14:50:00,59.71,59.75,59.64,59.65,22162.0,59.71,59.75,59.64,59.65,22162.0
2024-12-03 15:00:00,59.65,59.71,59.64,59.66,29553.0,59.65,59.71,59.64,59.66,29553.0
2024-12-03 15:10:00,59.65,59.68,59.53,59.65,73151.0,59.65,59.68,59.53,59.65,73151.0
2024-12-03 15:20:00,59.65,59.7,59.59,59.7,64439.0,59.65,59.7,59.59,59.7,64439.0
2024-12-03 15:30:00,59.7,59.7,59.56,59.58,73601.0,59.7,59.7,59.56,59.58,73601.0
2024-12-03 15:40:00,59.58,59.58,59.43,59.52,107215.0,59.58,59.58,59.43,59.52,107215.0
2024-12-03 15:50:00,59.52,59.6,59.39,59.44,447041.0,59.52,59.6,59.39,59.44,447041.0
2024-12-04 09:30:00,59.42,59.99,59.17,59.75,78050.0,59.42,59.99,59.17,59.75,78050.0
2024-12-04 09:40:00,59.8,59.88,59.64,59.73,32900.0,59.8,59.88,59.64,59.73,32900.0
2024-12-04 09:50:00,59.72,59.75,59.29,59.37,47526.0,59.72,59.75,59.29,59.37,47526.0
2024-12-04 10:00:00,59.37,59.44,58.97,58.97,116953.0,59.37,59.44,58.97,58.97,116953.0
2024-12-04 10:10:00,59.01,59.05,58.8,59.05,76227.0,59.01,59.05,58.8,59.05,76227.0
2024-12-04 10:20:00,59.05,59.05,58.75,58.85,49268.0,59.05,59.05,58.75,58.85,49268.0
2024-12-04 10:30:00,58.89,58.98,58.74,58.94,25436.0,58.89,58.98,58.74,58.94,25436.0
2024-12-04 10:40:00,58.93,58.98,58.82,58.91,17908.0,58.93,58.98,58.82,58.91,17908.0
2024-12-04 10:50:00,58.91,59.13,58.88,58.91,35265.0,58.91,59.13,58.88,58.91,35265.0
2024-12-04 11:00:00,58.89,59.11,58.84,59.11,74096.0,58.89,59.11,58.84,59.11,74096.0
2024-12-04 11:10:00,59.16,59.41,59.12,59.32,71099.0,59.16,59.41,59.12,59.32,71099.0
2024-12-04 11:20:00,59.35,59.54,59.34,59.42,40002.0,59.35,59.54,59.34,59.42,40002.0
2024-12-04 11:30:00,59.44,59.53,59.42,59.5,67943.0,59.44,59.53,59.42,59.5,67943.0
2024-12-04 11:40:00,59.51,59.59,59.45,59.51,88747.0,59.51,59.59,59.45,59.51,88747.0
2024-12-04 11:50:00,59.5,59.58,59.41,59.43,26512.0,59.5,59.58,59.41,59.43,26512.0
2024-12-04 12:00:00,59.41,59.51,59.39,59.5,20567.0,59.41,59.51,59.39,59.5,20567.0
2024-12-04 12:10:00,59.51,59.75,59.48,59.74,22355.0,59.51,59.75,59.48,59.74,22355.0
2024-12-04 12:20:00,59.73,59.79,59.53,59.69,46965.0,59.73,59.79,59.53,59.69,46965.0
2024-12-04 12:30:00,59.7,59.77,59.59,59.69,42716.0,59.7,59.77,59.59,59.69,42716.0
2024-12-04 12:40:00,59.72,59.89,59.69,59.88,34883.0,59.72,59.89,59.69,59.88,34883.0
2024-12-04 12:50:00,59.89,59.93,59.77,59.79,28364.0,59.89,59.93,59.77,59.79,28364.0
2024-12-04 13:00:00,59.79,59.87,59.76,59.86,32775.0,59.79,59.87,59.76,59.86,32775.0
2024-12-04 13:10:00,59.86,59.87,59.77,59.79,21985.0,59.86,59.87,59.77,59.79,21985.0
2024-12-04 13:20:00,59.79,59.89,59.77,59.81,34329.0,59.79,59.89,59.77,59.81,34329.0
2024-12-04 13:30:00,59.81,59.84,59.62,59.68,66099.0,59.81,59.84,59.62,59.68,66099.0
2024-12-04 13:40:00,59.68,59.77,59.67,59.71,36608.0,59.68,59.77,59.67,59.71,36608.0
2024-12-04 13:50:00,59.7,59.76,59.62,59.63,46692.0,59.7,59.76,59.62,59.63,46692.0
2024-12-04 14:00:00,59.61,59.66,59.56,59.61,39632.0,59.61,59.66,59.56,59.61,39632.0
2024-12-04 14:10:00,59.62,59.77,59.62,59.77,68026.0,59.62,59.77,59.62,59.77,68026.0
2024-12-04 14:20:00,59.75,59.76,59.64,59.68,38218.0,59.75,59.76,59.64,59.68,38218.0
2024-12-04 14:30:00,59.68,59.77,59.66,59.75,32914.0,59.68,59.77,59.66,59.75,32914.0
2024-12-04 14:40:00,59.74,59.77,59.7,59.73,28666.0,59.74,59.77,59.7,59.73,28666.0
2024-12-04 14:50:00,59.72,59.79,59.69,59.77,48547.0,59.72,59.79,59.69,59.77,48547.0
2024-12-04 15:00:00,59.78,59.78,59.63,59.75,67979.0,59.78,59.78,59.63,59.75,67979.0
2024-12-04 15:10:00,59.75,59.81,59.69,59.73,40195.0,59.75,59.81,59.69,59.73,40195.0
2024-12-04 15:20:00,59.73,59.75,59.63,59.65,74678.0,59.73,59.75,59.63,59.65,74678.0
2024-12-04 15:30:00,59.64,59.77,59.63,59.73,68546.0,59.64,59.77,59.63,59.73,68546.0
2024-12-04 15:40:00,59.73,59.78,59.69,59.77,113486.0,59.73,59.78,59.69,59.77,113486.0
2024-12-04 15:50:00,59.76,59.79,59.64,59.78,392149.0,59.76,59.79,59.64,59.78,392149.0
2024-12-05 09:30:00,59.68,59.75,59.01,59.02,30879.0,59.68,59.75,59.01,59.02,30879.0
2024-12-05 09:40:00,59.12,59.23,58.82,58.85,37220.0,59.12,59.23,58.82,58.85,37220.0
2024-12-05 09:50:00,58.91,59.1,58.75,59.07,56464.0,58.91,59.1,58.75,59.07,56464.0
2024-12-05 10:00:00,59.08,59.12,58.84,58.87,25884.0,59.08,59.12,58.84,58.87,25884.0
2024-12-05 10:10:00,58.84,58.84,58.63,58.66,108070.0,58.84,58.84,58.63,58.66,108070.0
2024-12-05 10:20:00,58.67,58.67,58.33,58.35,23804.0,58.67,58.67,58.33,58.35,23804.0
2024-12-05 10:30:00,58.35,58.55,58.3,58.37,38919.0,58.35,58.55,58.3,58.37,38919.0
2024-12-05 10:40:00,58.35,58.42,58.26,58.38,19479.0,58.35,58.42,58.26,58.38,19479.0
2024-12-05 10:50:00,58.4,58.53,58.37,58.49,28172.0,58.4,58.53,58.37,58.49,28172.0
2024-12-05 11:00:00,58.49,58.53,58.38,58.39,18992.0,58.49,58.53,58.38,58.39,18992.0
2024-12-05 11:10:00,58.39,58.47,58.25,58.36,23704.0,58.39,58.47,58.25,58.36,23704.0
2024-12-05 11:20:00,58.34,58.45,58.29,58.36,29704.0,58.34,58.45,58.29,58.36,29704.0
2024-12-05 11:30:00,58.38,58.41,58.32,58.37,22318.0,58.38,58.41,58.32,58.37,22318.0
2024-12-05 11:40:00,58.37,58.42,58.24,58.26,15508.0,58.37,58.42,58.24,58.26,15508.0
2024-12-05 11:50:00,58.25,58.33,58.19,58.21,23573.0,58.25,58.33,58.19,58.21,23573.0
2024-12-05 12:00:00,58.22,58.37,58.18,58.18,68603.0,58.22,58.37,58.18,58.18,68603.0
2024-12-05 12:10:00,58.17,58.26,58.12,58.21,26201.0,58.17,58.26,58.12,58.21,26201.0
2024-12-05 12:20:00,58.23,58.23,58.0,58.01,89661.0,58.23,58.23,58.0,58.01,89661.0
2024-12-05 12:30:00,58.02,58.05,57.99,58.03,41512.0,58.02,58.05,57.99,58.03,41512.0
2024-12-05 12:40:00,58.04,58.35,58.02,58.28,45999.0,58.04,58.35,58.02,58.28,45999.0
2024-12-05 12:50:00,58.28,58.41,58.26,58.38,32919.0,58.28,58.41,58.26,58.38,32919.0
2024-12-05 13:00:00,58.4,58.46,58.35,58.38,44368.0,58.4,58.46,58.35,58.38,44368.0
2024-12-05 13:10:00,58.38,58.43,58.37,58.4,34034.0,58.38,58.43,58.37,58.4,34034.0
2024-12-05 13:20:00,58.42,58.44,58.33,58.39,38886.0,58.42,58.44,58.33,58.39,38886.0
2024-12-05 13:30:00,58.38,58.42,58.32,58.33,26645.0,58.38,58.42,58.32,58.33,26645.0
2024-12-05 13:40:00,58.33,58.41,58.31,58.34,34387.0,58.33,58.41,58.31,58.34,34387.0
2024-12-05 13:50:00,58.35,58.41,58.32,58.41,38225.0,58.35,58.41,58.32,58.41,38225.0
2024-12-05 14:00:00,58.41,58.45,58.3,58.45,37900.0,58.41,58.45,58.3,58.45,37900.0
2024-12-05 14:10:00,58.44,58.44,58.18,58.18,62351.0,58.44,58.44,58.18,58.18,62351.0
2024-12-05 14:20:00,58.18,58.19,58.01,58.01,45272.0,58.18,58.19,58.01,58.01,45272.0
2024-12-05 14:30:00,58.02,58.02,57.9,57.93,66238.0,58.02,58.02,57.9,57.93,66238.0
2024-12-05 14:40:00,57.93,58.02,57.86,57.92,141537.0,57.93,58.02,57.86,57.92,141537.0
2024-12-05 14:50:00,57.93,58.12,57.92,58.08,46881.0,57.93,58.12,57.92,58.08,46881.0
2024-12-05 15:00:00,58.09,58.17,58.03,58.07,48833.0,58.09,58.17,58.03,58.07,48833.0
2024-12-05 15:10:00,58.08,58.09,57.94,57.96,64339.0,58.08,58.09,57.94,57.96,64339.0
2024-12-05 15:20:00,57.98,58.11,57.91,58.04,109445.0,57.98,58.11,57.91,58.04,109445.0
2024-12-05 15:30:00,58.05,58.16,58.0,58.09,78053.0,58.05,58.16,58.0,58.09,78053.0
2024-12-05 15:40:00,58.1,58.12,57.93,57.98,123365.0,58.1,58.12,57.93,57.98,123365.0
2024-12-05 15:50:00,57.98,58.02,57.9,57.96,465677.0,57.98,58.02,57.9,57.96,465677.0
2024-12-06 09:30:00,58.4,58.75,57.47,57.56,106249.0,58.4,58.75,57.47,57.56,106249.0
2024-12-06 09:40:00,57.61,57.62,57.11,57.21,81167.0,57.61,57.62,57.11,57.21,81167.0
2024-12-06 09:50:00,57.17,57.22,56.82,56.99,83434.0,57.17,57.22,56.82,56.99,83434.0
2024-12-06 10:00:00,57.01,57.05,56.78,56.89,69651.0,57.01,57.05,56.78,56.89,69651.0
2024-12-06 10:10:00,56.89,57.06,56.86,56.94,63329.0,56.89,57.06,56.86,56.94,63329.0
2024-12-06 10:20:00,56.94,57.17,56.88,56.98,104893.0,56.94,57.17,56.88,56.98,104893.0
2024-12-06 10:30:00,56.96,57.03,56.77,56.78,37352.0,56.96,57.03,56.77,56.78,37352.0
2024-12-06 10:40:00,56.77,56.79,56.62,56.7,34792.0,56.77,56.79,56.62,56.7,34792.0
2024-12-06 10:50:00,56.7,56.81,56.69,56.75,29499.0,56.7,56.81,56.69,56.75,29499.0
2024-12-06 11:00:00,56.77,56.82,56.6,56.64,33598.0,56.77,56.82,56.6,56.64,33598.0
2024-12-06 11:10:00,56.65,56.78,56.57,56.6,41577.0,56.65,56.78,56.57,56.6,41577.0
2024-12-06 11:20:00,56.6,56.61,56.44,56.6,41678.0,56.6,56.61,56.44,56.6,41678.0
2024-12-06 11:30:00,56.58,56.71,56.53,56.71,34843.0,56.58,56.71,56.53,56.71,34843.0
2024-12-06 11:40:00,56.74,56.8,56.63,56.63,58010.0,56.74,56.8,56.63,56.63,58010.0
2024-12-06 11:50:00,56.66,56.81,56.64,56.74,50681.0,56.66,56.81,56.64,56.74,50681.0
2024-12-06 12:00:00,56.75,56.88,56.63,56.84,85749.0,56.75,56.88,56.63,56.84,85749.0
2024-12-06 12:10:00,56.83,56.9,56.78,56.88,34964.0,56.83,56.9,56.78,56.88,34964.0
2024-12-06 12:20:00,56.88,56.96,56.81,56.84,60251.0,56.88,56.96,56.81,56.84,60251.0
2024-12-06 12:30:00,56.85,56.93,56.83,56.87,34326.0,56.85,56.93,56.83,56.87,34326.0
2024-12-06 12:40:00,56.88,56.92,56.73,56.74,28049.0,56.88,56.92,56.73,56.74,28049.0
2024-12-06 12:50:00,56.75,56.78,56.65,56.68,70540.0,56.75,56.78,56.65,56.68,70540.0
2024-12-06 13:00:00,56.66,56.99,56.64,56.98,52918.0,56.66,56.99,56.64,56.98,52918.0
2024-12-06 13:10:00,56.99,57.06,56.9,57.01,40050.0,56.99,57.06,56.9,57.01,40050.0
2024-12-06 13:20:00,57.02,57.07,56.89,56.94,34027.0,57.02,57.07,56.89,56.94,34027.0
2024-12-06 13:30:00,56.92,56.97,56.89,56.94,20542.0,56.92,56.97,56.89,56.94,20542.0
2024-12-06 13:40:00,56.94,57.01,56.91,56.91,18551.0,56.94,57.01,56.91,56.91,18551.0
2024-12-06 13:50:00,56.92,56.96,56.87,56.9,37458.0,56.92,56.96,56.87,56.9,37458.0
2024-12-06 14:00:00,56.88,56.93,56.84,56.87,30372.0,56.88,56.93,56.84,56.87,30372.0
2024-12-06 14:10:00,56.87,56.95,56.86,56.95,28588.0,56.87,56.95,56.86,56.95,28588.0
2024-12-06 14:20:00,56.95,56.98,56.81,56.84,49821.0,56.95,56.98,56.81,56.84,49821.0
2024-12-06 14:30:00,56.85,56.86,56.77,56.78,44585.0,56.85,56.86,56.77,56.78,44585.0
2024-12-06 14:40:00,56.76,56.82,56.73,56.74,52088.0,56.76,56.82,56.73,56.74,52088.0
2024-12-06 14:50:00,56.75,56.78,56.7,56.72,130549.0,56.75,56.78,56.7,56.72,130549.0
2024-12-06 15:00:00,56.73,56.77,56.62,56.67,45148.0,56.73,56.77,56.62,56.67,45148.0
2024-12-06 15:10:00,56.66,56.68,56.54,56.55,60265.0,56.66,56.68,56.54,56.55,60265.0
2024-12-06 15:20:00,56.56,56.81,56.56,56.73,160304.0,56.56,56.81,56.56,56.73,160304.0
2024-12-06 15:30:00,56.7,56.79,56.64,56.74,176801.0,56.7,56.79,56.64,56.74,176801.0
2024-12-06 15:40:00,56.72,56.88,56.67,56.87,276257.0,56.72,56.88,56.67,56.87,276257.0
2024-12-06 15:50:00,56.88,56.9,56.69,56.73,637453.0,56.88,56.9,56.69,56.73,637453.0
2024-12-09 09:30:00,57.0,57.47,56.75,57.18,109102.0,57.0,57.47,56.75,57.18,109102.0
2024-12-09 09:40:00,57.18,57.38,57.06,57.33,49156.0,57.18,57.38,57.06,57.33,49156.0
2024-12-09 09:50:00,57.33,57.47,57.07,57.22,55937.0,57.33,57.47,57.07,57.22,55937.0
2024-12-09 10:00:00,57.19,57.52,57.19,57.45,73486.0,57.19,57.52,57.19,57.45,73486.0
2024-12-09 10:10:00,57.41,57.7,57.37,57.69,48327.0,57.41,57.7,57.37,57.69,48327.0
2024-12-09 10:20:00,57.73,58.23,57.7,58.13,54826.0,57.73,58.23,57.7,58.13,54826.0
2024-12-09 10:30:00,58.1,58.5,58.07,58.42,150494.0,58.1,58.5,58.07,58.42,150494.0
2024-12-09 10:40:00,58.43,58.53,58.39,58.5,64206.0,58.43,58.53,58.39,58.5,64206.0
2024-12-09 10:50:00,58.5,58.84,58.49,58.72,62964.0,58.5,58.84,58.49,58.72,62964.0
2024-12-09 11:00:00,58.73,58.93,58.65,58.72,82503.0,58.73,58.93,58.65,58.72,82503.0
2024-12-09 11:10:00,58.73,58.8,58.51,58.51,43497.0,58.73,58.8,58.51,58.51,43497.0
2024-12-09 11:20:00,58.49,58.61,58.46,58.59,80011.0,58.49,58.61,58.46,58.59,80011.0
2024-12-09 11:30:00,58.58,58.66,58.4,58.63,33658.0,58.58,58.66,58.4,58.63,33658.0
2024-12-09 11:40:00,58.62,58.86,58.61,58.81,43728.0,58.62,58.86,58.61,58.81,43728.0
2024-12-09 11:50:00,58.82,58.85,58.71,58.75,53812.0,58.82,58.85,58.71,58.75,53812.0
2024-12-09 12:00:00,58.76,58.79,58.62,58.65,34329.0,58.76,58.79,58.62,58.65,34329.0
2024-12-09 12:10:00,58.67,58.77,58.65,58.74,37198.0,58.67,58.77,58.65,58.74,37198.0
2024-12-09 12:20:00,58.73,58.76,58.66,58.69,61781.0,58.73,58.76,58.66,58.69,61781.0
2024-12-09 12:30:00,58.69,58.82,58.68,58.8,44957.0,58.69,58.82,58.68,58.8,44957.0
2024-12-09 12:40:00,58.84,58.96,58.76,58.91,97068.0,58.84,58.96,58.76,58.91,97068.0
2024-12-09 12:50:00,58.89,58.92,58.74,58.79,48400.0,58.89,58.92,58.74,58.79,48400.0
2024-12-09 13:00:00,58.79,58.79,58.65,58.75,37438.0,58.79,58.79,58.65,58.75,37438.0
2024-12-09 13:10:00,58.76,58.87,58.68,58.82,44356.0,58.76,58.87,58.68,58.82,44356.0
2024-12-09 13:20:00,58.83,58.91,58.74,58.79,94691.0,58.83,58.91,58.74,58.79,94691.0
2024-12-09 13:30:00,58.79,58.9,58.76,58.83,63513.0,58.79,58.9,58.76,58.83,63513.0
2024-12-09 13:40:00,58.83,59.04,58.8,58.98,60470.0,58.83,59.04,58.8,58.98,60470.0
2024-12-09 13:50:00,59.0,59.19,58.95,59.14,51895.0,59.0,59.19,58.95,59.14,51895.0
2024-12-09 14:00:00,59.13,59.14,58.98,59.01,67214.0,59.13,59.14,58.98,59.01,67214.0
2024-12-09 14:10:00,59.01,59.11,58.92,59.05,29270.0,59.01,59.11,58.92,59.05,29270.0
2024-12-09 14:20:00,59.04,59.23,59.03,59.19,33355.0,59.04,59.23,59.03,59.19,33355.0
2024-12-09 14:30:00,59.21,59.22,59.0,59.01,44121.0,59.21,59.22,59.0,59.01,44121.0
2024-12-09 14:40:00,59.02,59.02,58.88,58.88,50910.0,59.02,59.02,58.88,58.88,50910.0
2024-12-09 14:50:00,58.88,58.93,58.8,58.87,47281.0,58.88,58.93,58.8,58.87,47281.0
2024-12-09 15:00:00,58.86,58.91,58.8,58.87,40823.0,58.86,58.91,58.8,58.87,40823.0
2024-12-09 15:10:00,58.87,58.88,58.38,58.4,137009.0,58.87,58.88,58.38,58.4,137009.0
2024-12-09 15:20:00,58.41,58.49,58.36,58.45,102242.0,58.41,58.49,58.36,58.45,102242.0
2024-12-09 15:30:00,58.47,58.61,58.45,58.48,141850.0,58.47,58.61,58.45,58.48,141850.0
2024-12-09 15:40:00,58.49,58.56,58.38,58.55,175487.0,58.49,58.56,58.38,58.55,175487.0
2024-12-09 15:50:00,58.54,58.69,58.42,58.5,445929.0,58.54,58.69,58.42,58.5,445929.0
2024-12-10 09:30:00,56.76,56.76,55.63,55.93,325706.0,56.76,56.76,55.63,55.93,325706.0
2024-12-10 09:40:00,55.93,56.12,55.5,56.09,143059.0,55.93,56.12,55.5,56.09,143059.0
2024-12-10 09:50:00,56.09,56.29,55.82,56.12,146747.0,56.09,56.29,55.82,56.12,146747.0
2024-12-10 10:00:00,56.06,56.17,55.64,55.65,131412.0,56.06,56.17,55.64,55.65,131412.0
2024-12-10 10:10:00,55.65,55.83,55.51,55.8,80070.0,55.65,55.83,55.51,55.8,80070.0
2024-12-10 10:20:00,55.82,55.9,55.55,55.57,128715.0,55.82,55.9,55.55,55.57,128715.0
2024-12-10 10:30:00,55.6,55.62,55.06,55.09,77197.0,55.6,55.62,55.06,55.09,77197.0
2024-12-10 10:40:00,55.1,55.25,55.03,55.25,54367.0,55.1,55.25,55.03,55.25,54367.0
2024-12-10 10:50:00,55.25,55.41,55.13,55.39,63905.0,55.25,55.41,55.13,55.39,63905.0
2024-12-10 11:00:00,55.38,55.44,55.29,55.39,60041.0,55.38,55.44,55.29,55.39,60041.0
2024-12-10 11:10:00,55.37,56.06,55.37,55.82,168492.0,55.37,56.06,55.37,55.82,168492.0
2024-12-10 11:20:00,55.81,56.06,55.81,55.97,52941.0,55.81,56.06,55.81,55.97,52941.0
2024-12-10 11:30:00,55.96,56.13,55.88,56.1,71457.0,55.96,56.13,55.88,56.1,71457.0
2024-12-10 11:40:00,56.12,56.3,55.99,56.12,64390.0,56.12,56.3,55.99,56.12,64390.0
2024-12-10 11:50:00,56.15,56.21,55.95,55.97,55165.0,56.15,56.21,55.95,55.97,55165.0
2024-12-10 12:00:00,55.98,56.06,55.93,56.03,32673.0,55.98,56.06,55.93,56.03,32673.0
2024-12-10 12:10:00,56.06,56.43,56.03,56.42,119126.0,56.06,56.43,56.03,56.42,119126.0
2024-12-10 12:20:00,56.38,56.53,56.26,56.48,152643.0,56.38,56.53,56.26,56.48,152643.0
2024-12-10 12:30:00,56.46,56.71,56.39,56.57,77892.0,56.46,56.71,56.39,56.57,77892.0
2024-12-10 12:40:00,56.55,56.8,56.55,56.78,99038.0,56.55,56.8,56.55,56.78,99038.0
2024-12-10 12:50:00,56.74,56.82,56.68,56.73,27752.0,56.74,56.82,56.68,56.73,27752.0
2024-12-10 13:00:00,56.69,56.75,56.63,56.75,19222.0,56.69,56.75,56.63,56.75,19222.0
2024-12-10 13:10:00,56.73,56.82,56.67,56.8,40062.0,56.73,56.82,56.67,56.8,40062.0
2024-12-10 13:20:00,56.8,56.82,56.68,56.71,25572.0,56.8,56.82,56.68,56.71,25572.0
2024-12-10 13:30:00,56.67,56.7,56.53,56.68,98341.0,56.67,56.7,56.53,56.68,98341.0
2024-12-10 13:40:00,56.67,56.83,56.63,56.8,37786.0,56.67,56.83,56.63,56.8,37786.0
2024-12-10 13:50:00,56.81,56.9,56.78,56.86,42384.0,56.81,56.9,56.78,56.86,42384.0
2024-12-10 14:00:00,56.86,56.87,56.73,56.78,23717.0,56.86,56.87,56.73,56.78,23717.0
2024-12-10 14:10:00,56.79,56.82,56.74,56.8,21097.0,56.79,56.82,56.74,56.8,21097.0
2024-12-10 14:20:00,56.82,56.88,56.75,56.84,91416.0,56.82,56.88,56.75,56.84,91416.0
2024-12-10 14:30:00,56.82,56.97,56.82,56.94,38123.0,56.82,56.97,56.82,56.94,38123.0
2024-12-10 14:40:00,56.96,57.03,56.89,56.91,57748.0,56.96,57.03,56.89,56.91,57748.0
2024-12-10 14:50:00,56.9,56.94,56.7,56.94,77853.0,56.9,56.94,56.7,56.94,77853.0
2024-12-10 15:00:00,56.94,57.06,56.93,56.93,33887.0,56.94,57.06,56.93,56.93,33887.0
2024-12-10 15:10:00,56.93,56.98,56.81,56.88,32523.0,56.93,56.98,56.81,56.88,32523.0
2024-12-10 15:20:00,56.89,56.9,56.78,56.86,56014.0,56.89,56.9,56.78,56.86,56014.0
2024-12-10 15:30:00,56.84,56.84,56.63,56.74,43551.0,56.84,56.84,56.63,56.74,43551.0
2024-12-10 15:40:00,56.75,56.78,56.54,56.54,71964.0,56.75,56.78,56.54,56.54,71964.0
2024-12-10 15:50:00,56.55,56.71,56.5,56.7,358121.0,56.55,56.71,56.5,56.7,358121.0
2024-12-11 09:30:00,56.47,56.71,55.69,55.91,180717.0,56.47,56.71,55.69,55.91,180717.0
2024-12-11 09:40:00,55.94,56.1,55.79,56.03,86605.0,55.94,56.1,55.79,56.03,86605.0
2024-12-11 09:50:00,55.93,55.95,55.54,55.65,149995.0,55.93,55.95,55.54,55.65,149995.0
2024-12-11 10:00:00,55.64,55.79,55.36,55.59,149008.0,55.64,55.79,55.36,55.59,149008.0
2024-12-11 10:10:00,55.54,55.66,55.14,55.3,140114.0,55.54,55.66,55.14,55.3,140114.0
2024-12-11 10:20:00,55.3,55.54,55.26,55.42,37748.0,55.3,55.54,55.26,55.42,37748.0
2024-12-11 10:30:00,55.41,55.41,55.19,55.31,49534.0,55.41,55.41,55.19,55.31,49534.0
2024-12-11 10:40:00,55.3,55.47,55.2,55.24,36149.0,55.3,55.47,55.2,55.24,36149.0
2024-12-11 10:50:00,55.25,55.6,55.21,55.47,123327.0,55.25,55.6,55.21,55.47,123327.0
2024-12-11 11:00:00,55.47,55.54,55.22,55.24,52048.0,55.47,55.54,55.22,55.24,52048.0
2024-12-11 11:10:00,55.24,55.26,55.07,55.22,51382.0,55.24,55.26,55.07,55.22,51382.0
2024-12-11 11:20:00,55.24,55.33,55.15,55.31,86769.0,55.24,55.33,55.15,55.31,86769.0
2024-12-11 11:30:00,55.29,55.4,55.24,55.34,36440.0,55.29,55.4,55.24,55.34,36440.0
2024-12-11 11:40:00,55.33,55.53,55.33,55.41,41455.0,55.33,55.53,55.33,55.41,41455.0
2024-12-11 11:50:00,55.4,55.51,55.24,55.46,46548.0,55.4,55.51,55.24,55.46,46548.0
2024-12-11 12:00:00,55.5,55.62,55.44,55.47,42668.0,55.5,55.62,55.44,55.47,42668.0
2024-12-11 12:10:00,55.49,55.49,55.33,55.37,38060.0,55.49,55.49,55.33,55.37,38060.0
2024-12-11 12:20:00,55.37,55.4,55.26,55.29,53328.0,55.37,55.4,55.26,55.29,53328.0
2024-12-11 12:30:00,55.3,55.38,55.28,55.34,46336.0,55.3,55.38,55.28,55.34,46336.0
2024-12-11 12:40:00,55.34,55.38,55.27,55.33,30245.0,55.34,55.38,55.27,55.33,30245.0
2024-12-11 12:50:00,55.3,55.45,55.29,55.35,29976.0,55.3,55.45,55.29,55.35,29976.0
2024-12-11 13:00:00,55.34,55.48,55.34,55.42,72799.0,55.34,55.48,55.34,55.42,72799.0
2024-12-11 13:10:00,55.45,55.65,55.4,55.62,47761.0,55.45,55.65,55.4,55.62,47761.0
2024-12-11 13:20:00,55.64,55.85,55.64,55.84,43076.0,55.64,55.85,55.64,55.84,43076.0
2024-12-11 13:30:00,55.85,55.91,55.82,55.89,59675.0,55.85,55.91,55.82,55.89,59675.0
2024-12-11 13:40:00,55.9,56.1,55.86,56.1,68051.0,55.9,56.1,55.86,56.1,68051.0
2024-12-11 13:50:00,56.12,56.71,56.12,56.51,119034.0,56.12,56.71,56.12,56.51,119034.0
2024-12-11 14:00:00,56.56,56.76,56.34,56.4,180804.0,56.56,56.76,56.34,56.4,180804.0
2024-12-11 14:10:00,56.39,56.65,56.34,56.51,44322.0,56.39,56.65,56.34,56.51,44322.0
2024-12-11 14:20:00,56.54,56.72,56.52,56.69,37346.0,56.54,56.72,56.52,56.69,37346.0
2024-12-11 14:30:00,56.72,56.8,56.68,56.73,57672.0,56.72,56.8,56.68,56.73,57672.0
2024-12-11 14:40:00,56.73,56.95,56.72,56.83,125416.0,56.73,56.95,56.72,56.83,125416.0
2024-12-11 14:50:00,56.83,56.89,56.69,56.87,85317.0,56.83,56.89,56.69,56.87,85317.0
2024-12-11 15:00:00,56.87,56.89,56.68,56.76,88345.0,56.87,56.89,56.68,56.76,88345.0
2024-12-11 15:10:00,56.74,56.91,56.74,56.86,94072.0,56.74,56.91,56.74,56.86,94072.0
2024-12-11 15:20:00,56.87,56.9,56.8,56.82,124928.0,56.87,56.9,56.8,56.82,124928.0
2024-12-11 15:30:00,56.81,56.99,56.77,56.96,148443.0,56.81,56.99,56.77,56.96,148443.0
2024-12-11 15:40:00,56.95,57.15,56.92,57.06,210079.0,56.95,57.15,56.92,57.06,210079.0
2024-12-11 15:50:00,57.05,57.19,56.83,56.92,646485.0,57.05,57.19,56.83,56.92,646485.0
2024-12-12 09:30:00,58.5,59.36,57.5,57.93,254283.0,58.5,59.36,57.5,57.93,254283.0
2024-12-12 09:40:00,57.86,58.72,57.85,58.59,153152.0,57.86,58.72,57.85,58.59,153152.0
2024-12-12 09:50:00,58.59,58.9,58.24,58.72,192862.0,58.59,58.9,58.24,58.72,192862.0
2024-12-12 10:00:00,58.74,58.97,58.58,58.89,181189.0,58.74,58.97,58.58,58.89,181189.0
2024-12-12 10:10:00,58.89,59.04,58.67,58.78,162923.0,58.89,59.04,58.67,58.78,162923.0
2024-12-12 10:20:00,58.79,58.81,58.51,58.57,85255.0,58.79,58.81,58.51,58.57,85255.0
2024-12-12 10:30:00,58.57,58.64,58.28,58.41,69996.0,58.57,58.64,58.28,58.41,69996.0
2024-12-12 10:40:00,58.38,58.4,57.83,58.0,110217.0,58.38,58.4,57.83,58.0,110217.0
2024-12-12 10:50:00,58.0,58.06,57.71,57.77,137465.0,58.0,58.06,57.71,57.77,137465.0
2024-12-12 11:00:00,57.79,57.84,57.43,57.47,61373.0,57.79,57.84,57.43,57.47,61373.0
2024-12-12 11:10:00,57.52,57.76,57.48,57.71,91050.0,57.52,57.76,57.48,57.71,91050.0
2024-12-12 11:20:00,57.71,57.82,57.65,57.8,30009.0,57.71,57.82,57.65,57.8,30009.0
2024-12-12 11:30:00,57.8,57.94,57.74,57.89,75068.0,57.8,57.94,57.74,57.89,75068.0
2024-12-12 11:40:00,57.92,58.02,57.82,57.95,62109.0,57.92,58.02,57.82,57.95,62109.0
2024-12-12 11:50:00,57.95,58.34,57.9,58.31,56182.0,57.95,58.34,57.9,58.31,56182.0
2024-12-12 12:00:00,58.32,58.37,58.22,58.34,59811.0,58.32,58.37,58.22,58.34,59811.0
2024-12-12 12:10:00,58.35,58.46,58.26,58.42,52908.0,58.35,58.46,58.26,58.42,52908.0
2024-12-12 12:20:00,58.42,58.43,58.12,58.12,61347.0,58.42,58.43,58.12,58.12,61347.0
2024-12-12 12:30:00,58.11,58.19,57.9,58.0,95310.0,58.11,58.19,57.9,58.0,95310.0
2024-12-12 12:40:00,57.98,58.17,57.93,58.02,69316.0,57.98,58.17,57.93,58.02,69316.0
2024-12-12 12:50:00,57.99,58.06,57.89,58.06,34129.0,57.99,58.06,57.89,58.06,34129.0
2024-12-12 13:00:00,58.04,58.12,58.02,58.12,32756.0,58.04,58.12,58.02,58.12,32756.0
2024-12-12 13:10:00,58.11,58.16,58.0,58.13,62890.0,58.11,58.16,58.0,58.13,62890.0
2024-12-12 13:20:00,58.14,58.31,58.06,58.06,121761.0,58.14,58.31,58.06,58.06,121761.0
2024-12-12 13:30:00,58.06,58.12,57.99,58.11,43464.0,58.06,58.12,57.99,58.11,43464.0
2024-12-12 13:40:00,58.1,58.33,58.08,58.28,70373.0,58.1,58.33,58.08,58.28,70373.0
2024-12-12 13:50:00,58.29,58.42,58.25,58.3,63300.0,58.29,58.42,58.25,58.3,63300.0
2024-12-12 14:00:00,58.28,58.42,58.22,58.38,77010.0,58.28,58.42,58.22,58.38,77010.0
2024-12-12 14:10:00,58.39,58.51,58.36,58.39,61749.0,58.39,58.51,58.36,58.39,61749.0
2024-12-12 14:20:00,58.4,58.51,58.32,58.44,74315.0,58.4,58.51,58.32,58.44,74315.0
2024-12-12 14:30:00,58.45,58.45,58.35,58.45,67589.0,58.45,58.45,58.35,58.45,67589.0
2024-12-12 14:40:00,58.45,58.46,58.2,58.23,62718.0,58.45,58.46,58.2,58.23,62718.0
2024-12-12 14:50:00,58.21,58.25,58.12,58.2,74931.0,58.21,58.25,58.12,58.2,74931.0
2024-12-12 15:00:00,58.2,58.23,58.05,58.16,115782.0,58.2,58.23,58.05,58.16,115782.0
2024-12-12 15:10:00,58.15,58.26,58.12,58.18,83567.0,58.15,58.26,58.12,58.18,83567.0
2024-12-12 15:20:00,58.17,58.22,58.11,58.21,125958.0,58.17,58.22,58.11,58.21,125958.0
2024-12-12 15:30:00,58.22,58.24,58.1,58.12,102219.0,58.22,58.24,58.1,58.12,102219.0
2024-12-12 15:40:00,58.15,58.16,57.97,58.01,170025.0,58.15,58.16,57.97,58.01,170025.0
2024-12-12 15:50:00,57.99,58.15,57.93,58.0,632581.0,57.99,58.15,57.93,58.0,632581.0
2024-12-13 09:30:00,59.0,59.12,58.24,59.05,198178.0,59.0,59.12,58.24,59.05,198178.0
2024-12-13 09:40:00,59.02,59.16,58.68,59.04,77829.0,59.02,59.16,58.68,59.04,77829.0
2024-12-13 09:50:00,59.04,59.16,58.88,59.02,132491.0,59.04,59.16,58.88,59.02,132491.0
2024-12-13 10:00:00,59.0,59.1,58.91,59.0,83135.0,59.0,59.1,58.91,59.0,83135.0
2024-12-13 10:10:00,59.0,59.51,58.88,59.5,155387.0,59.0,59.51,58.88,59.5,155387.0
2024-12-13 10:20:00,59.49,59.81,59.46,59.78,231519.0,59.49,59.81,59.46,59.78,231519.0
2024-12-13 10:30:00,59.75,60.32,59.75,60.28,286950.0,59.75,60.32,59.75,60.28,286950.0
2024-12-13 10:40:00,60.3,60.31,59.73,59.8,174560.0,60.3,60.31,59.73,59.8,174560.0
2024-12-13 10:50:00,59.75,60.19,59.62,60.16,103911.0,59.75,60.19,59.62,60.16,103911.0
2024-12-13 11:00:00,60.2,60.28,60.03,60.28,104494.0,60.2,60.28,60.03,60.28,104494.0
2024-12-13 11:10:00,60.25,60.27,60.04,60.04,98735.0,60.25,60.27,60.04,60.04,98735.0
2024-12-13 11:20:00,60.07,60.28,59.95,60.26,55765.0,60.07,60.28,59.95,60.26,55765.0
2024-12-13 11:30:00,60.26,60.26,60.03,60.07,120510.0,60.26,60.26,60.03,60.07,120510.0
2024-12-13 11:40:00,60.08,60.24,59.83,59.88,70915.0,60.08,60.24,59.83,59.88,70915.0
2024-12-13 11:50:00,59.87,59.95,59.74,59.92,37570.0,59.87,59.95,59.74,59.92,37570.0
2024-12-13 12:00:00,59.92,60.14,59.9,60.09,66376.0,59.92,60.14,59.9,60.09,66376.0
2024-12-13 12:10:00,60.12,60.19,60.07,60.15,74968.0,60.12,60.19,60.07,60.15,74968.0
2024-12-13 12:20:00,60.15,60.25,60.06,60.21,55903.0,60.15,60.25,60.06,60.21,55903.0
2024-12-13 12:30:00,60.21,60.29,60.19,60.22,64397.0,60.21,60.29,60.19,60.22,64397.0
2024-12-13 12:40:00,60.24,60.28,60.1,60.17,67083.0,60.24,60.28,60.1,60.17,67083.0
2024-12-13 12:50:00,60.17,60.34,60.15,60.33,75783.0,60.17,60.34,60.15,60.33,75783.0
2024-12-13 13:00:00,60.33,60.33,59.94,60.04,72603.0,60.33,60.33,59.94,60.04,72603.0
2024-12-13 13:10:00,60.02,60.04,59.74,59.93,90771.0,60.02,60.04,59.74,59.93,90771.0
2024-12-13 13:20:00,59.92,60.11,59.92,60.07,72404.0,59.92,60.11,59.92,60.07,72404.0
2024-12-13 13:30:00,60.08,60.13,59.94,60.12,54099.0,60.08,60.13,59.94,60.12,54099.0
2024-12-13 13:40:00,60.13,60.21,60.11,60.17,69262.0,60.13,60.21,60.11,60.17,69262.0
2024-12-13 13:50:00,60.17,60.17,60.04,60.13,68536.0,60.17,60.17,60.04,60.13,68536.0
2024-12-13 14:00:00,60.13,60.19,60.1,60.17,100835.0,60.13,60.19,60.1,60.17,100835.0
2024-12-13 14:10:00,60.17,60.21,60.01,60.09,68085.0,60.17,60.21,60.01,60.09,68085.0
2024-12-13 14:20:00,60.09,60.16,60.09,60.13,70508.0,60.09,60.16,60.09,60.13,70508.0
2024-12-13 14:30:00,60.13,60.23,60.1,60.2,86959.0,60.13,60.23,60.1,60.2,86959.0
2024-12-13 14:40:00,60.18,60.32,60.09,60.14,94691.0,60.18,60.32,60.09,60.14,94691.0
2024-12-13 14:50:00,60.15,60.15,59.68,59.83,137541.0,60.15,60.15,59.68,59.83,137541.0
2024-12-13 15:00:00,59.83,59.98,59.82,59.93,70990.0,59.83,59.98,59.82,59.93,70990.0
2024-12-13 15:10:00,59.93,60.04,59.88,59.98,118748.0,59.93,60.04,59.88,59.98,118748.0
2024-12-13 15:20:00,59.99,60.01,59.81,59.83,122485.0,59.99,60.01,59.81,59.83,122485.0
2024-12-13 15:30:00,59.82,59.83,59.67,59.8,96363.0,59.82,59.83,59.67,59.8,96363.0
2024-12-13 15:40:00,59.8,59.9,59.78,59.82,140829.0,59.8,59.9,59.78,59.82,140829.0
2024-12-13 15:50:00,59.79,59.82,59.37,59.41,823774.0,59.79,59.82,59.37,59.41,823774.0
2024-12-16 09:30:00,59.02,59.66,59.02,59.37,130616.0,59.02,59.66,59.02,59.37,130616.0
2024-12-16 09:40:00,59.33,59.65,59.25,59.38,85165.0,59.33,59.65,59.25,59.38,85165.0
2024-12-16 09:50:00,59.43,59.58,59.32,59.33,36120.0,59.43,59.58,59.32,59.33,36120.0
2024-12-16 10:00:00,59.4,59.75,59.29,59.48,115166.0,59.4,59.75,59.29,59.48,115166.0
2024-12-16 10:10:00,59.46,59.7,59.29,59.53,45053.0,59.46,59.7,59.29,59.53,45053.0
2024-12-16 10:20:00,59.55,59.6,59.16,59.3,104505.0,59.55,59.6,59.16,59.3,104505.0
2024-12-16 10:30:00,59.33,59.56,59.26,59.49,65906.0,59.33,59.56,59.26,59.49,65906.0
2024-12-16 10:40:00,59.46,59.7,59.4,59.69,60779.0,59.46,59.7,59.4,59.69,60779.0
2024-12-16 10:50:00,59.67,59.7,59.5,59.58,57287.0,59.67,59.7,59.5,59.58,57287.0
2024-12-16 11:00:00,59.61,59.66,59.31,59.42,55525.0,59.61,59.66,59.31,59.42,55525.0
2024-12-16 11:10:00,59.43,59.46,59.35,59.41,67298.0,59.43,59.46,59.35,59.41,67298.0
2024-12-16 11:20:00,59.43,59.47,59.25,59.3,62546.0,59.43,59.47,59.25,59.3,62546.0
2024-12-16 11:30:00,59.3,59.41,59.2,59.37,58448.0,59.3,59.41,59.2,59.37,58448.0
2024-12-16 11:40:00,59.37,59.43,59.19,59.24,61700.0,59.37,59.43,59.19,59.24,61700.0
2024-12-16 11:50:00,59.24,59.27,59.02,59.21,87518.0,59.24,59.27,59.02,59.21,87518.0
2024-12-16 12:00:00,59.21,59.33,59.14,59.17,60284.0,59.21,59.33,59.14,59.17,60284.0
2024-12-16 12:10:00,59.18,59.22,59.0,59.1,52250.0,59.18,59.22,59.0,59.1,52250.0
2024-12-16 12:20:00,59.05,59.11,58.93,58.97,43402.0,59.05,59.11,58.93,58.97,43402.0
2024-12-16 12:30:00,58.96,59.14,58.93,59.14,61518.0,58.96,59.14,58.93,59.14,61518.0
2024-12-16 12:40:00,59.14,59.44,59.13,59.33,91813.0,59.14,59.44,59.13,59.33,91813.0
2024-12-16 12:50:00,59.35,59.36,59.11,59.19,59177.0,59.35,59.36,59.11,59.19,59177.0
2024-12-16 13:00:00,59.17,59.2,59.03,59.19,37215.0,59.17,59.2,59.03,59.19,37215.0
2024-12-16 13:10:00,59.19,59.19,59.09,59.09,26137.0,59.19,59.19,59.09,59.09,26137.0
2024-12-16 13:20:00,59.09,59.26,59.08,59.08,45645.0,59.09,59.26,59.08,59.08,45645.0
2024-12-16 13:30:00,59.09,59.18,58.99,59.03,34260.0,59.09,59.18,58.99,59.03,34260.0
2024-12-16 13:40:00,59.03,59.07,58.96,59.03,47906.0,59.03,59.07,58.96,59.03,47906.0
2024-12-16 13:50:00,59.04,59.14,59.04,59.1,47240.0,59.04,59.14,59.04,59.1,47240.0
2024-12-16 14:00:00,59.1,59.12,58.86,58.92,113092.0,59.1,59.12,58.86,58.92,113092.0
2024-12-16 14:10:00,58.92,59.09,58.89,59.04,100415.0,58.92,59.09,58.89,59.04,100415.0
2024-12-16 14:20:00,59.05,59.24,59.04,59.12,62114.0,59.05,59.24,59.04,59.12,62114.0
2024-12-16 14:30:00,59.14,59.14,58.91,59.01,66436.0,59.14,59.14,58.91,59.01,66436.0
2024-12-16 14:40:00,59.01,59.01,58.89,58.95,86206.0,59.01,59.01,58.89,58.95,86206.0
2024-12-16 14:50:00,58.95,59.05,58.91,59.03,66381.0,58.95,59.05,58.91,59.03,66381.0
2024-12-16 15:00:00,59.03,59.04,58.94,58.97,44703.0,59.03,59.04,58.94,58.97,44703.0
2024-12-16 15:10:00,58.96,59.11,58.96,59.01,96684.0,58.96,59.11,58.96,59.01,96684.0
2024-12-16 15:20:00,59.01,59.02,58.83,58.85,114749.0,59.01,59.02,58.83,58.85,114749.0
2024-12-16 15:30:00,58.86,58.97,58.84,58.89,114635.0,58.86,58.97,58.84,58.89,114635.0
2024-12-16 15:40:00,58.88,59.1,58.82,59.08,209656.0,58.88,59.1,58.82,59.08,209656.0
2024-12-16 15:50:00,59.08,59.18,58.95,59.18,656470.0,59.08,59.18,58.95,59.18,656470.0
2024-12-17 09:30:00,58.83,59.73,58.59,59.52,193051.0,58.83,59.73,58.59,59.52,193051.0
2024-12-17 09:40:00,59.52,59.8,59.0,59.14,86132.0,59.52,59.8,59.0,59.14,86132.0
2024-12-17 09:50:00,59.09,59.09,58.74,58.87,45473.0,59.09,59.09,58.74,58.87,45473.0
2024-12-17 10:00:00,58.87,58.95,58.25,58.29,40332.0,58.87,58.95,58.25,58.29,40332.0
2024-12-17 10:10:00,58.26,58.84,58.19,58.69,88017.0,58.26,58.84,58.19,58.69,88017.0
2024-12-17 10:20:00,58.63,58.91,58.58,58.7,109073.0,58.63,58.91,58.58,58.7,109073.0
2024-12-17 10:30:00,58.67,58.78,58.44,58.5,77554.0,58.67,58.78,58.44,58.5,77554.0
2024-12-17 10:40:00,58.5,58.64,58.41,58.41,55775.0,58.5,58.64,58.41,58.41,55775.0
2024-12-17 10:50:00,58.42,58.45,58.03,58.14,56457.0,58.42,58.45,58.03,58.14,56457.0
2024-12-17 11:00:00,58.15,58.23,58.0,58.09,77077.0,58.15,58.23,58.0,58.09,77077.0
2024-12-17 11:10:00,58.06,58.1,57.79,57.97,63724.0,58.06,58.1,57.79,57.97,63724.0
2024-12-17 11:20:00,57.97,58.02,57.71,57.87,46374.0,57.97,58.02,57.71,57.87,46374.0
2024-12-17 11:30:00,57.85,57.97,57.44,57.44,118552.0,57.85,57.97,57.44,57.44,118552.0
2024-12-17 11:40:00,57.46,57.76,57.34,57.75,169281.0,57.46,57.76,57.34,57.75,169281.0
2024-12-17 11:50:00,57.73,58.01,57.7,58.01,153199.0,57.73,58.01,57.7,58.01,153199.0
2024-12-17 12:00:00,58.0,58.55,57.99,58.34,61612.0,58.0,58.55,57.99,58.34,61612.0
2024-12-17 12:10:00,58.34,58.45,58.19,58.23,59617.0,58.34,58.45,58.19,58.23,59617.0
2024-12-17 12:20:00,58.27,58.39,58.13,58.18,35069.0,58.27,58.39,58.13,58.18,35069.0
2024-12-17 12:30:00,58.19,58.3,58.09,58.2,44070.0,58.19,58.3,58.09,58.2,44070.0
2024-12-17 12:40:00,58.19,58.32,58.11,58.11,41274.0,58.19,58.32,58.11,58.11,41274.0
2024-12-17 12:50:00,58.11,58.21,58.08,58.16,40295.0,58.11,58.21,58.08,58.16,40295.0
2024-12-17 13:00:00,58.16,58.16,57.99,58.01,35292.0,58.16,58.16,57.99,58.01,35292.0
2024-12-17 13:10:00,58.03,58.13,57.96,58.13,33676.0,58.03,58.13,57.96,58.13,33676.0
2024-12-17 13:20:00,58.14,58.33,58.07,58.3,55024.0,58.14,58.33,58.07,58.3,55024.0
2024-12-17 13:30:00,58.32,58.32,58.22,58.26,63179.0,58.32,58.32,58.22,58.26,63179.0
2024-12-17 13:40:00,58.26,58.69,58.21,58.55,90313.0,58.26,58.69,58.21,58.55,90313.0
2024-12-17 13:50:00,58.55,58.66,58.48,58.61,90463.0,58.55,58.66,58.48,58.61,90463.0
2024-12-17 14:00:00,58.6,58.6,58.28,58.32,79508.0,58.6,58.6,58.28,58.32,79508.0
2024-12-17 14:10:00,58.32,58.33,58.14,58.2,66541.0,58.32,58.33,58.14,58.2,66541.0
2024-12-17 14:20:00,58.2,58.26,58.1,58.1,53555.0,58.2,58.26,58.1,58.1,53555.0
2024-12-17 14:30:00,58.1,58.13,57.88,58.01,47210.0,58.1,58.13,57.88,58.01,47210.0
2024-12-17 14:40:00,57.99,58.09,57.96,58.01,46784.0,57.99,58.09,57.96,58.01,46784.0
2024-12-17 14:50:00,58.01,58.01,57.84,57.85,71444.0,58.01,58.01,57.84,57.85,71444.0
2024-12-17 15:00:00,57.85,57.88,57.72,57.73,56388.0,57.85,57.88,57.72,57.73,56388.0
2024-12-17 15:10:00,57.74,57.78,57.61,57.75,78605.0,57.74,57.78,57.61,57.75,78605.0
2024-12-17 15:20:00,57.74,57.81,57.69,57.76,81569.0,57.74,57.81,57.69,57.76,81569.0
2024-12-17 15:30:00,57.76,57.78,57.66,57.67,91207.0,57.76,57.78,57.66,57.67,91207.0
2024-12-17 15:40:00,57.66,57.93,57.66,57.77,225136.0,57.66,57.93,57.66,57.77,225136.0
2024-12-17 15:50:00,57.77,57.94,57.74,57.8,626396.0,57.77,57.94,57.74,57.8,626396.0
2024-12-18 09:30:00,58.37,59.03,58.3,58.95,138569.0,58.37,59.03,58.3,58.95,138569.0
2024-12-18 09:40:00,58.95,59.37,58.88,58.96,131270.0,58.95,59.37,58.88,58.96,131270.0
2024-12-18 09:50:00,58.96,59.05,58.6,58.89,67859.0,58.96,59.05,58.6,58.89,67859.0
2024-12-18 10:00:00,58.89,59.25,58.86,59.25,69158.0,58.89,59.25,58.86,59.25,69158.0
2024-12-18 10:10:00,59.17,59.39,59.07,59.22,74212.0,59.17,59.39,59.07,59.22,74212.0
2024-12-18 10:20:00,59.22,59.33,59.14,59.26,47184.0,59.22,59.33,59.14,59.26,47184.0
2024-12-18 10:30:00,59.24,59.37,59.19,59.28,55748.0,59.24,59.37,59.19,59.28,55748.0
2024-12-18 10:40:00,59.27,59.43,59.21,59.35,61428.0,59.27,59.43,59.21,59.35,61428.0
2024-12-18 10:50:00,59.37,59.45,59.29,59.39,46715.0,59.37,59.45,59.29,59.39,46715.0
2024-12-18 11:00:00,59.39,59.45,59.29,59.42,50675.0,59.39,59.45,59.29,59.42,50675.0
2024-12-18 11:10:00,59.42,59.64,59.41,59.62,62529.0,59.42,59.64,59.41,59.62,62529.0
2024-12-18 11:20:00,59.62,59.81,59.58,59.79,65800.0,59.62,59.81,59.58,59.79,65800.0
2024-12-18 11:30:00,59.76,59.77,59.53,59.69,112477.0,59.76,59.77,59.53,59.69,112477.0
2024-12-18 11:40:00,59.65,59.87,59.62,59.86,43113.0,59.65,59.87,59.62,59.86,43113.0
2024-12-18 11:50:00,59.88,59.93,59.78,59.87,78663.0,59.88,59.93,59.78,59.87,78663.0
2024-12-18 12:00:00,59.86,59.93,59.82,59.9,80256.0,59.86,59.93,59.82,59.9,80256.0
2024-12-18 12:10:00,59.91,59.97,59.76,59.84,57326.0,59.91,59.97,59.76,59.84,57326.0
2024-12-18 12:20:00,59.83,59.97,59.82,59.87,33896.0,59.83,59.97,59.82,59.87,33896.0
2024-12-18 12:30:00,59.86,59.92,59.8,59.92,32964.0,59.86,59.92,59.8,59.92,32964.0
2024-12-18 12:40:00,59.91,60.0,59.7,59.71,35820.0,59.91,60.0,59.7,59.71,35820.0
2024-12-18 12:50:00,59.72,59.88,59.71,59.8,35808.0,59.72,59.88,59.71,59.8,35808.0
2024-12-18 13:00:00,59.82,59.83,59.7,59.78,45299.0,59.82,59.83,59.7,59.78,45299.0
2024-12-18 13:10:00,59.79,59.79,59.63,59.64,35649.0,59.79,59.79,59.63,59.64,35649.0
2024-12-18 13:20:00,59.64,59.64,59.5,59.57,42490.0,59.64,59.64,59.5,59.57,42490.0
2024-12-18 13:30:00,59.57,59.62,59.52,59.61,37119.0,59.57,59.62,59.52,59.61,37119.0
2024-12-18 13:40:00,59.61,59.73,59.61,59.67,35102.0,59.61,59.73,59.61,59.67,35102.0
2024-12-18 13:50:00,59.67,59.7,59.53,59.67,35933.0,59.67,59.7,59.53,59.67,35933.0
2024-12-18 14:00:00,59.64,59.78,59.48,59.53,32386.0,59.64,59.78,59.48,59.53,32386.0
2024-12-18 14:10:00,59.53,59.59,59.39,59.55,37314.0,59.53,59.59,59.39,59.55,37314.0
2024-12-18 14:20:00,59.52,59.59,59.49,59.49,34380.0,59.52,59.59,59.49,59.49,34380.0
2024-12-18 14:30:00,59.51,59.64,59.48,59.56,58825.0,59.51,59.64,59.48,59.56,58825.0
2024-12-18 14:40:00,59.54,59.57,59.26,59.41,73221.0,59.54,59.57,59.26,59.41,73221.0
2024-12-18 14:50:00,59.41,59.44,59.24,59.37,39635.0,59.41,59.44,59.24,59.37,39635.0
2024-12-18 15:00:00,59.38,59.52,59.28,59.48,61137.0,59.38,59.52,59.28,59.48,61137.0
2024-12-18 15:10:00,59.48,59.67,59.35,59.64,95740.0,59.48,59.67,59.35,59.64,95740.0
2024-12-18 15:20:00,59.65,59.81,59.57,59.65,108159.0,59.65,59.81,59.57,59.65,108159.0
2024-12-18 15:30:00,59.65,59.91,59.62,59.71,121770.0,59.65,59.91,59.62,59.71,121770.0
2024-12-18 15:40:00,59.69,59.78,59.37,59.55,216052.0,59.69,59.78,59.37,59.55,216052.0
2024-12-18 15:50:00,59.57,59.72,59.44,59.47,513568.0,59.57,59.72,59.44,59.47,513568.0
2024-12-19 09:30:00,59.14,60.17,59.04,60.02,127356.0,59.14,60.17,59.04,60.02,127356.0
2024-12-19 09:40:00,59.94,60.06,59.37,59.37,306325.0,59.94,60.06,59.37,59.37,306325.0
2024-12-19 09:50:00,59.37,59.51,59.13,59.47,166973.0,59.37,59.51,59.13,59.47,166973.0
2024-12-19 10:00:00,59.46,59.48,58.75,58.89,173873.0,59.46,59.48,58.75,58.89,173873.0
2024-12-19 10:10:00,58.89,58.99,58.47,58.89,99340.0,58.89,58.99,58.47,58.89,99340.0
2024-12-19 10:20:00,58.87,59.07,58.85,58.95,65493.0,58.87,59.07,58.85,58.95,65493.0
2024-12-19 10:30:00,58.91,59.01,58.78,58.93,82717.0,58.91,59.01,58.78,58.93,82717.0
2024-12-19 10:40:00,58.9,58.9,58.27,58.34,64620.0,58.9,58.9,58.27,58.34,64620.0
2024-12-19 10:50:00,58.32,58.55,58.27,58.48,56233.0,58.32,58.55,58.27,58.48,56233.0
2024-12-19 11:00:00,58.49,58.7,58.46,58.68,77362.0,58.49,58.7,58.46,58.68,77362.0
2024-12-19 11:10:00,58.69,58.74,58.62,58.7,36022.0,58.69,58.74,58.62,58.7,36022.0
2024-12-19 11:20:00,58.73,58.83,58.63,58.82,44767.0,58.73,58.83,58.63,58.82,44767.0
2024-12-19 11:30:00,58.82,58.93,58.77,58.78,80926.0,58.82,58.93,58.77,58.78,80926.0
2024-12-19 11:40:00,58.8,59.04,58.74,59.01,42486.0,58.8,59.04,58.74,59.01,42486.0
2024-12-19 11:50:00,59.02,59.03,58.83,58.85,72088.0,59.02,59.03,58.83,58.85,72088.0
2024-12-19 12:00:00,58.86,59.06,58.85,59.05,33869.0,58.86,59.06,58.85,59.05,33869.0
2024-12-19 12:10:00,59.05,59.26,59.04,59.26,31562.0,59.05,59.26,59.04,59.26,31562.0
2024-12-19 12:20:00,59.26,59.43,59.16,59.36,48705.0,59.26,59.43,59.16,59.36,48705.0
2024-12-19 12:30:00,59.36,59.55,59.27,59.5,86597.0,59.36,59.55,59.27,59.5,86597.0
2024-12-19 12:40:00,59.5,59.55,59.37,59.4,81880.0,59.5,59.55,59.37,59.4,81880.0
2024-12-19 12:50:00,59.41,59.46,59.29,59.33,47390.0,59.41,59.46,59.29,59.33,47390.0
2024-12-19 13:00:00,59.34,59.47,59.3,59.45,50715.0,59.34,59.47,59.3,59.45,50715.0
2024-12-19 13:10:00,59.46,59.65,59.44,59.64,47296.0,59.46,59.65,59.44,59.64,47296.0
2024-12-19 13:20:00,59.65,59.66,59.53,59.55,33875.0,59.65,59.66,59.53,59.55,33875.0
2024-12-19 13:30:00,59.55,59.67,59.49,59.64,58568.0,59.55,59.67,59.49,59.64,58568.0
2024-12-19 13:40:00,59.66,59.88,59.65,59.88,74740.0,59.66,59.88,59.65,59.88,74740.0
2024-12-19 13:50:00,59.87,59.89,59.71,59.76,74237.0,59.87,59.89,59.71,59.76,74237.0
2024-12-19 14:00:00,59.76,59.83,59.73,59.77,37236.0,59.76,59.83,59.73,59.77,37236.0
2024-12-19 14:10:00,59.79,59.81,59.73,59.8,45778.0,59.79,59.81,59.73,59.8,45778.0
2024-12-19 14:20:00,59.8,59.88,59.78,59.86,51572.0,59.8,59.88,59.78,59.86,51572.0
2024-12-19 14:30:00,59.87,59.91,59.77,59.82,123275.0,59.87,59.91,59.77,59.82,123275.0
2024-12-19 14:40:00,59.82,59.82,59.64,59.75,31813.0,59.82,59.82,59.64,59.75,31813.0
2024-12-19 14:50:00,59.76,59.83,59.65,59.67,41692.0,59.76,59.83,59.65,59.67,41692.0
2024-12-19 15:00:00,59.67,59.68,59.51,59.55,37219.0,59.67,59.68,59.51,59.55,37219.0
2024-12-19 15:10:00,59.55,59.89,59.51,59.84,490135.0,59.55,59.89,59.51,59.84,490135.0
2024-12-19 15:20:00,59.84,59.91,59.65,59.68,111217.0,59.84,59.91,59.65,59.68,111217.0
2024-12-19 15:30:00,59.68,59.92,59.66,59.92,94970.0,59.68,59.92,59.66,59.92,94970.0
2024-12-19 15:40:00,59.92,60.17,59.9,60.07,143037.0,59.92,60.17,59.9,60.07,143037.0
2024-12-19 15:50:00,60.05,60.05,59.53,59.7,496952.0,60.05,60.05,59.53,59.7,496952.0
2024-12-20 09:30:00,60.0,60.12,59.41,59.86,388221.0,60.0,60.12,59.41,59.86,388221.0
2024-12-20 09:40:00,59.94,60.02,59.53,59.79,44169.0,59.94,60.02,59.53,59.79,44169.0
2024-12-20 09:50:00,59.83,59.83,59.49,59.49,28278.0,59.83,59.83,59.49,59.49,28278.0
2024-12-20 10:00:00,59.64,59.82,59.42,59.49,39228.0,59.64,59.82,59.42,59.49,39228.0
2024-12-20 10:10:00,59.43,59.46,59.21,59.24,45315.0,59.43,59.46,59.21,59.24,45315.0
2024-12-20 10:20:00,59.24,59.29,58.99,59.25,48890.0,59.24,59.29,58.99,59.25,48890.0
2024-12-20 10:30:00,59.24,59.47,59.12,59.18,33766.0,59.24,59.47,59.12,59.18,33766.0
2024-12-20 10:40:00,59.19,59.55,59.19,59.55,52697.0,59.19,59.55,59.19,59.55,52697.0
2024-12-20 10:50:00,59.57,59.72,59.43,59.66,50132.0,59.57,59.72,59.43,59.66,50132.0
2024-12-20 11:00:00,59.66,60.09,59.63,59.93,61237.0,59.66,60.09,59.63,59.93,61237.0
2024-12-20 11:10:00,59.95,60.06,59.83,59.99,34792.0,59.95,60.06,59.83,59.99,34792.0
2024-12-20 11:20:00,59.99,60.19,59.93,60.18,36019.0,59.99,60.19,59.93,60.18,36019.0
2024-12-20 11:30:00,60.17,60.36,60.13,60.3,60010.0,60.17,60.36,60.13,60.3,60010.0
2024-12-20 11:40:00,60.29,60.44,60.27,60.41,64780.0,60.29,60.44,60.27,60.41,64780.0
2024-12-20 11:50:00,60.41,60.6,60.26,60.51,33385.0,60.41,60.6,60.26,60.51,33385.0
2024-12-20 12:00:00,60.49,60.55,60.37,60.43,60708.0,60.49,60.55,60.37,60.43,60708.0
2024-12-20 12:10:00,60.43,60.48,60.34,60.47,175569.0,60.43,60.48,60.34,60.47,175569.0
2024-12-20 12:20:00,60.47,60.54,60.3,60.36,126079.0,60.47,60.54,60.3,60.36,126079.0
2024-12-20 12:30:00,60.37,60.38,60.19,60.26,35878.0,60.37,60.38,60.19,60.26,35878.0
2024-12-20 12:40:00,60.24,60.39,60.18,60.37,37395.0,60.24,60.39,60.18,60.37,37395.0
2024-12-20 12:50:00,60.37,60.7,60.36,60.68,73261.0,60.37,60.7,60.36,60.68,73261.0
2024-12-20 13:00:00,60.68,60.69,60.38,60.54,105597.0,60.68,60.69,60.38,60.54,105597.0
2024-12-20 13:10:00,60.52,60.58,60.41,60.57,53370.0,60.52,60.58,60.41,60.57,53370.0
2024-12-20 13:20:00,60.57,60.58,60.34,60.34,126657.0,60.57,60.58,60.34,60.34,126657.0
2024-12-20 13:30:00,60.36,60.46,60.25,60.3,52642.0,60.36,60.46,60.25,60.3,52642.0
2024-12-20 13:40:00,60.3,60.35,60.12,60.15,62280.0,60.3,60.35,60.12,60.15,62280.0
2024-12-20 13:50:00,60.15,60.35,60.05,60.28,95055.0,60.15,60.35,60.05,60.28,95055.0
2024-12-20 14:00:00,60.28,60.39,60.14,60.22,58781.0,60.28,60.39,60.14,60.22,58781.0
2024-12-20 14:10:00,60.21,60.28,60.08,60.22,54925.0,60.21,60.28,60.08,60.22,54925.0
2024-12-20 14:20:00,60.23,60.46,60.06,60.41,118258.0,60.23,60.46,60.06,60.41,118258.0
2024-12-20 14:30:00,60.39,60.49,60.33,60.43,43204.0,60.39,60.49,60.33,60.43,43204.0
2024-12-20 14:40:00,60.44,60.65,60.39,60.54,65438.0,60.44,60.65,60.39,60.54,65438.0
2024-12-20 14:50:00,60.55,60.61,60.36,60.37,42860.0,60.55,60.61,60.36,60.37,42860.0
2024-12-20 15:00:00,60.38,60.44,60.27,60.28,69978.0,60.38,60.44,60.27,60.28,69978.0
2024-12-20 15:10:00,60.27,60.28,60.09,60.09,302066.0,60.27,60.28,60.09,60.09,302066.0
2024-12-20 15:20:00,60.08,60.15,59.95,60.11,106431.0,60.08,60.15,59.95,60.11,106431.0
2024-12-20 15:30:00,60.12,60.21,59.99,60.17,135842.0,60.12,60.21,59.99,60.17,135842.0
2024-12-20 15:40:00,60.18,60.2,59.89,59.91,153776.0,60.18,60.2,59.89,59.91,153776.0
2024-12-20 15:50:00,59.92,60.0,59.51,59.58,921244.0,59.92,60.0,59.51,59.58,921244.0
2024-12-23 09:30:00,59.4,59.62,58.88,58.95,93859.0,59.4,59.62,58.88,58.95,93859.0
2024-12-23 09:40:00,58.95,59.24,58.94,59.01,68406.0,58.95,59.24,58.94,59.01,68406.0
2024-12-23 09:50:00,58.96,59.21,58.94,59.17,43035.0,58.96,59.21,58.94,59.17,43035.0
2024-12-23 10:00:00,59.17,59.64,59.1,59.58,105642.0,59.17,59.64,59.1,59.58,105642.0
2024-12-23 10:10:00,59.59,59.75,59.18,59.69,24355.0,59.59,59.75,59.18,59.69,24355.0
2024-12-23 10:20:00,59.7,59.86,59.56,59.84,35545.0,59.7,59.86,59.56,59.84,35545.0
2024-12-23 10:30:00,59.86,59.94,59.75,59.91,32359.0,59.86,59.94,59.75,59.91,32359.0
2024-12-23 10:40:00,59.91,59.91,59.67,59.67,53528.0,59.91,59.91,59.67,59.67,53528.0
2024-12-23 10:50:00,59.67,59.78,59.63,59.73,35938.0,59.67,59.78,59.63,59.73,35938.0
2024-12-23 11:00:00,59.74,59.75,59.57,59.64,32525.0,59.74,59.75,59.57,59.64,32525.0
2024-12-23 11:10:00,59.64,59.75,59.5,59.51,117262.0,59.64,59.75,59.5,59.51,117262.0
2024-12-23 11:20:00,59.52,59.67,59.5,59.65,96941.0,59.52,59.67,59.5,59.65,96941.0
2024-12-23 11:30:00,59.63,59.75,59.59,59.65,29465.0,59.63,59.75,59.59,59.65,29465.0
2024-12-23 11:40:00,59.66,59.76,59.59,59.75,47170.0,59.66,59.76,59.59,59.75,47170.0
2024-12-23 11:50:00,59.76,59.86,59.7,59.85,42270.0,59.76,59.86,59.7,59.85,42270.0
2024-12-23 12:00:00,59.86,59.86,59.75,59.79,21326.0,59.86,59.86,59.75,59.79,21326.0
2024-12-23 12:10:00,59.78,59.88,59.68,59.78,64687.0,59.78,59.88,59.68,59.78,64687.0
2024-12-23 12:20:00,59.79,59.8,59.72,59.79,44912.0,59.79,59.8,59.72,59.79,44912.0
2024-12-23 12:30:00,59.79,59.83,59.7,59.82,17460.0,59.79,59.83,59.7,59.82,17460.0
2024-12-23 12:40:00,59.82,59.87,59.78,59.85,16827.0,59.82,59.87,59.78,59.85,16827.0
2024-12-23 12:50:00,59.86,60.04,59.83,60.0,23833.0,59.86,60.04,59.83,60.0,23833.0
2024-12-23 13:00:00,60.0,60.14,59.98,60.08,61662.0,60.0,60.14,59.98,60.08,61662.0
2024-12-23 13:10:00,60.07,60.23,60.06,60.18,32149.0,60.07,60.23,60.06,60.18,32149.0
2024-12-23 13:20:00,60.17,60.26,60.14,60.22,37850.0,60.17,60.26,60.14,60.22,37850.0
2024-12-23 13:30:00,60.23,60.46,60.21,60.44,65313.0,60.23,60.46,60.21,60.44,65313.0
2024-12-23 13:40:00,60.43,60.44,60.12,60.22,184342.0,60.43,60.44,60.12,60.22,184342.0
2024-12-23 13:50:00,60.21,60.3,60.17,60.2,31029.0,60.21,60.3,60.17,60.2,31029.0
2024-12-23 14:00:00,60.18,60.29,60.16,60.24,17912.0,60.18,60.29,60.16,60.24,17912.0
2024-12-23 14:10:00,60.26,60.34,60.2,60.25,20055.0,60.26,60.34,60.2,60.25,20055.0
2024-12-23 14:20:00,60.25,60.29,60.18,60.22,23147.0,60.25,60.29,60.18,60.22,23147.0
2024-12-23 14:30:00,60.22,60.28,60.14,60.17,30997.0,60.22,60.28,60.14,60.17,30997.0
2024-12-23 14:40:00,60.17,60.27,60.12,60.23,72740.0,60.17,60.27,60.12,60.23,72740.0
2024-12-23 14:50:00,60.22,60.3,60.2,60.2,32519.0,60.22,60.3,60.2,60.2,32519.0
2024-12-23 15:00:00,60.19,60.23,60.02,60.05,36229.0,60.19,60.23,60.02,60.05,36229.0
2024-12-23 15:10:00,60.05,60.06,59.86,59.94,96365.0,60.05,60.06,59.86,59.94,96365.0
2024-12-23 15:20:00,59.95,60.18,59.95,60.16,54716.0,59.95,60.18,59.95,60.16,54716.0
2024-12-23 15:30:00,60.15,60.41,60.15,60.36,73194.0,60.15,60.41,60.15,60.36,73194.0
2024-12-23 15:40:00,60.36,60.43,60.28,60.36,100624.0,60.36,60.43,60.28,60.36,100624.0
2024-12-23 15:50:00,60.37,60.5,60.22,60.24,458674.0,60.37,60.5,60.22,60.24,458674.0
2024-12-24 09:30:00,60.2,60.38,59.76,59.86,29721.0,60.2,60.38,59.76,59.86,29721.0
2024-12-24 09:40:00,59.86,59.98,59.78,59.88,16150.0,59.86,59.98,59.78,59.88,16150.0
2024-12-24 09:50:00,59.9,59.96,59.75,59.83,22833.0,59.9,59.96,59.75,59.83,22833.0
2024-12-24 10:00:00,59.82,60.07,59.8,59.94,17123.0,59.82,60.07,59.8,59.94,17123.0
2024-12-24 10:10:00,59.95,60.22,59.92,60.22,14494.0,59.95,60.22,59.92,60.22,14494.0
2024-12-24 10:20:00,60.23,60.28,60.02,60.11,14929.0,60.23,60.28,60.02,60.11,14929.0
2024-12-24 10:30:00,60.06,60.33,60.05,60.27,18497.0,60.06,60.33,60.05,60.27,18497.0
2024-12-24 10:40:00,60.25,60.44,60.25,60.31,53743.0,60.25,60.44,60.25,60.31,53743.0
2024-12-24 10:50:00,60.31,60.34,60.23,60.3,17525.0,60.31,60.34,60.23,60.3,17525.0
2024-12-24 11:00:00,60.31,60.4,60.26,60.38,20242.0,60.31,60.4,60.26,60.38,20242.0
2024-12-24 11:10:00,60.42,60.44,60.25,60.31,19427.0,60.42,60.44,60.25,60.31,19427.0
2024-12-24 11:20:00,60.31,60.34,60.25,60.28,14928.0,60.31,60.34,60.25,60.28,14928.0
2024-12-24 11:30:00,60.3,60.35,60.24,60.28,13655.0,60.3,60.35,60.24,60.28,13655.0
2024-12-24 11:40:00,60.27,60.41,60.26,60.38,31530.0,60.27,60.41,60.26,60.38,31530.0
2024-12-24 11:50:00,60.38,60.39,60.24,60.32,25238.0,60.38,60.39,60.24,60.32,25238.0
2024-12-24 12:00:00,60.3,60.38,60.27,60.35,16947.0,60.3,60.38,60.27,60.35,16947.0
2024-12-24 12:10:00,60.35,60.44,60.35,60.44,27912.0,60.35,60.44,60.35,60.44,27912.0
2024-12-24 12:20:00,60.44,60.52,60.39,60.51,37864.0,60.44,60.52,60.39,60.51,37864.0
2024-12-24 12:30:00,60.49,60.56,60.4,60.55,27637.0,60.49,60.56,60.4,60.55,27637.0
2024-12-24 12:40:00,60.56,60.56,60.49,60.54,28645.0,60.56,60.56,60.49,60.54,28645.0
2024-12-24 12:50:00,60.54,60.82,60.53,60.8,155903.0,60.54,60.82,60.53,60.8,155903.0
2024-12-26 09:30:00,60.35,60.7,60.2,60.22,54879.0,60.35,60.7,60.2,60.22,54879.0
2024-12-26 09:40:00,60.22,60.54,60.17,60.51,52589.0,60.22,60.54,60.17,60.51,52589.0
2024-12-26 09:50:00,60.55,60.56,60.35,60.38,27053.0,60.55,60.56,60.35,60.38,27053.0
2024-12-26 10:00:00,60.38,60.72,60.38,60.7,28145.0,60.38,60.72,60.38,60.7,28145.0
2024-12-26 10:10:00,60.68,60.84,60.66,60.8,66994.0,60.68,60.84,60.66,60.8,66994.0
2024-12-26 10:20:00,60.8,60.81,60.52,60.53,42168.0,60.8,60.81,60.52,60.53,42168.0
2024-12-26 10:30:00,60.53,60.59,60.4,60.41,134568.0,60.53,60.59,60.4,60.41,134568.0
2024-12-26 10:40:00,60.43,60.65,60.38,60.65,59010.0,60.43,60.65,60.38,60.65,59010.0
2024-12-26 10:50:00,60.65,60.72,60.59,60.69,39945.0,60.65,60.72,60.59,60.69,39945.0
2024-12-26 11:00:00,60.69,60.76,60.64,60.66,96748.0,60.69,60.76,60.64,60.66,96748.0
2024-12-26 11:10:00,60.65,60.82,60.65,60.8,79830.0,60.65,60.82,60.65,60.8,79830.0
2024-12-26 11:20:00,60.8,60.89,60.74,60.81,62267.0,60.8,60.89,60.74,60.81,62267.0
2024-12-26 11:30:00,60.81,60.93,60.8,60.81,30884.0,60.81,60.93,60.8,60.81,30884.0
2024-12-26 11:40:00,60.85,60.88,60.73,60.87,30749.0,60.85,60.88,60.73,60.87,30749.0
2024-12-26 11:50:00,60.87,60.88,60.78,60.8,54521.0,60.87,60.88,60.78,60.8,54521.0
2024-12-26 12:00:00,60.8,60.82,60.74,60.77,20141.0,60.8,60.82,60.74,60.77,20141.0
2024-12-26 12:10:00,60.75,60.8,60.69,60.8,49294.0,60.75,60.8,60.69,60.8,49294.0
2024-12-26 12:20:00,60.83,60.91,60.75,60.77,105455.0,60.83,60.91,60.75,60.77,105455.0
2024-12-26 12:30:00,60.75,60.93,60.75,60.9,26071.0,60.75,60.93,60.75,60.9,26071.0
2024-12-26 12:40:00,60.9,60.96,60.73,60.77,49463.0,60.9,60.96,60.73,60.77,49463.0
2024-12-26 12:50:00,60.75,60.82,60.73,60.77,24200.0,60.75,60.82,60.73,60.77,24200.0
2024-12-26 13:00:00,60.79,60.8,60.64,60.68,48725.0,60.79,60.8,60.64,60.68,48725.0
2024-12-26 13:10:00,60.68,60.68,60.53,60.64,35267.0,60.68,60.68,60.53,60.64,35267.0
2024-12-26 13:20:00,60.64,60.71,60.6,60.67,37573.0,60.64,60.71,60.6,60.67,37573.0
2024-12-26 13:30:00,60.69,60.75,60.58,60.73,40867.0,60.69,60.75,60.58,60.73,40867.0
2024-12-26 13:40:00,60.72,60.73,60.53,60.63,22672.0,60.72,60.73,60.53,60.63,22672.0
2024-12-26 13:50:00,60.62,60.77,60.57,60.75,38109.0,60.62,60.77,60.57,60.75,38109.0
2024-12-26 14:00:00,60.76,60.82,60.73,60.77,17411.0,60.76,60.82,60.73,60.77,17411.0
2024-12-26 14:10:00,60.78,60.81,60.71,60.8,32355.0,60.78,60.81,60.71,60.8,32355.0
2024-12-26 14:20:00,60.8,60.84,60.73,60.77,34075.0,60.8,60.84,60.73,60.77,34075.0
2024-12-26 14:30:00,60.77,60.78,60.7,60.73,21868.0,60.77,60.78,60.7,60.73,21868.0
2024-12-26 14:40:00,60.71,60.72,60.64,60.67,19404.0,60.71,60.72,60.64,60.67,19404.0
2024-12-26 14:50:00,60.64,60.73,60.61,60.68,63565.0,60.64,60.73,60.61,60.68,63565.0
2024-12-26 15:00:00,60.68,60.7,60.6,60.63,23644.0,60.68,60.7,60.6,60.63,23644.0
2024-12-26 15:10:00,60.62,60.71,60.61,60.65,47222.0,60.62,60.71,60.61,60.65,47222.0
2024-12-26 15:20:00,60.68,60.76,60.65,60.71,61089.0,60.68,60.76,60.65,60.71,61089.0
2024-12-26 15:30:00,60.72,60.82,60.69,60.81,66547.0,60.72,60.82,60.69,60.81,66547.0
2024-12-26 15:40:00,60.82,60.98,60.82,60.97,74929.0,60.82,60.98,60.82,60.97,74929.0
2024-12-26 15:50:00,60.96,61.13,60.9,60.93,293782.0,60.96,61.13,60.9,60.93,293782.0
2024-12-27 09:30:00,60.77,61.23,60.75,61.12,29168.0,60.77,61.23,60.75,61.12,29168.0
2024-12-27 09:40:00,61.12,61.25,60.98,61.03,24119.0,61.12,61.25,60.98,61.03,24119.0
2024-12-27 09:50:00,61.09,61.19,60.98,61.11,17138.0,61.09,61.19,60.98,61.11,17138.0
2024-12-27 10:00:00,61.15,61.25,61.06,61.25,32438.0,61.15,61.25,61.06,61.25,32438.0
2024-12-27 10:10:00,61.27,61.27,60.97,61.11,36803.0,61.27,61.27,60.97,61.11,36803.0
2024-12-27 10:20:00,61.07,61.13,60.87,61.0,28288.0,61.07,61.13,60.87,61.0,28288.0
2024-12-27 10:30:00,60.97,61.04,60.83,61.02,36601.0,60.97,61.04,60.83,61.02,36601.0
2024-12-27 10:40:00,61.02,61.17,60.99,61.16,29015.0,61.02,61.17,60.99,61.16,29015.0
2024-12-27 10:50:00,61.14,61.22,61.05,61.13,34163.0,61.14,61.22,61.05,61.13,34163.0
2024-12-27 11:00:00,61.13,61.15,61.0,61.09,33174.0,61.13,61.15,61.0,61.09,33174.0
2024-12-27 11:10:00,61.09,61.12,60.89,61.01,23243.0,61.09,61.12,60.89,61.01,23243.0
2024-12-27 11:20:00,61.01,61.25,61.0,61.17,85804.0,61.01,61.25,61.0,61.17,85804.0
2024-12-27 11:30:00,61.16,61.19,61.02,61.05,27903.0,61.16,61.19,61.02,61.05,27903.0
2024-12-27 11:40:00,61.07,61.09,60.93,60.96,20619.0,61.07,61.09,60.93,60.96,20619.0
2024-12-27 11:50:00,60.96,60.96,60.77,60.78,32041.0,60.96,60.96,60.77,60.78,32041.0
2024-12-27 12:00:00,60.78,60.92,60.77,60.87,32165.0,60.78,60.92,60.77,60.87,32165.0
2024-12-27 12:10:00,60.87,60.87,60.66,60.81,64724.0,60.87,60.87,60.66,60.81,64724.0
2024-12-27 12:20:00,60.79,60.79,60.57,60.61,39439.0,60.79,60.79,60.57,60.61,39439.0
2024-12-27 12:30:00,60.61,60.65,60.52,60.54,31760.0,60.61,60.65,60.52,60.54,31760.0
2024-12-27 12:40:00,60.54,60.66,60.53,60.64,25784.0,60.54,60.66,60.53,60.64,25784.0
2024-12-27 12:50:00,60.64,60.69,60.63,60.64,29744.0,60.64,60.69,60.63,60.64,29744.0
2024-12-27 13:00:00,60.65,60.84,60.65,60.79,53652.0,60.65,60.84,60.65,60.79,53652.0
2024-12-27 13:10:00,60.79,60.83,60.65,60.65,69308.0,60.79,60.83,60.65,60.65,69308.0
2024-12-27 13:20:00,60.66,60.69,60.56,60.57,20529.0,60.66,60.69,60.56,60.57,20529.0
2024-12-27 13:30:00,60.57,60.62,60.55,60.61,20349.0,60.57,60.62,60.55,60.61,20349.0
2024-12-27 13:40:00,60.62,60.65,60.49,60.52,26583.0,60.62,60.65,60.49,60.52,26583.0
2024-12-27 13:50:00,60.52,60.58,60.45,60.54,25818.0,60.52,60.58,60.45,60.54,25818.0
2024-12-27 14:00:00,60.53,60.61,60.49,60.6,43931.0,60.53,60.61,60.49,60.6,43931.0
2024-12-27 14:10:00,60.63,60.73,60.6,60.71,20473.0,60.63,60.73,60.6,60.71,20473.0
2024-12-27 14:20:00,60.71,60.72,60.64,60.67,20939.0,60.71,60.72,60.64,60.67,20939.0
2024-12-27 14:30:00,60.65,60.67,60.59,60.63,16940.0,60.65,60.67,60.59,60.63,16940.0
2024-12-27 14:40:00,60.64,60.75,60.64,60.71,52159.0,60.64,60.75,60.64,60.71,52159.0
2024-12-27 14:50:00,60.7,60.8,60.62,60.75,32516.0,60.7,60.8,60.62,60.75,32516.0
2024-12-27 15:00:00,60.76,60.76,60.63,60.66,23745.0,60.76,60.76,60.63,60.66,23745.0
2024-12-27 15:10:00,60.66,60.66,60.45,60.46,41371.0,60.66,60.66,60.45,60.46,41371.0
2024-12-27 15:20:00,60.46,60.5,60.39,60.45,28315.0,60.46,60.5,60.39,60.45,28315.0
2024-12-27 15:30:00,60.43,60.51,60.4,60.43,46284.0,60.43,60.51,60.4,60.43,46284.0
2024-12-27 15:40:00,60.43,60.43,60.32,60.37,78577.0,60.43,60.43,60.32,60.37,78577.0
2024-12-27 15:50:00,60.41,60.64,60.39,60.62,316716.0,60.41,60.64,60.39,60.62,316716.0
2024-12-30 09:30:00,60.35,60.44,60.0,60.0,75568.0,60.35,60.44,60.0,60.0,75568.0
2024-12-30 09:40:00,60.06,60.23,59.8,59.92,62011.0,60.06,60.23,59.8,59.92,62011.0
2024-12-30 09:50:00,59.96,60.08,59.75,59.95,32350.0,59.96,60.08,59.75,59.95,32350.0
2024-12-30 10:00:00,59.88,60.14,59.84,60.11,42215.0,59.88,60.14,59.84,60.11,42215.0
2024-12-30 10:10:00,60.12,60.17,60.01,60.06,30221.0,60.12,60.17,60.01,60.06,30221.0
2024-12-30 10:20:00,60.06,60.28,59.95,60.13,37492.0,60.06,60.28,59.95,60.13,37492.0
2024-12-30 10:30:00,60.15,60.26,59.95,59.97,20327.0,60.15,60.26,59.95,59.97,20327.0
2024-12-30 10:40:00,59.97,60.14,59.95,59.95,38598.0,59.97,60.14,59.95,59.95,38598.0
2024-12-30 10:50:00,59.95,59.98,59.83,59.95,25285.0,59.95,59.98,59.83,59.95,25285.0
2024-12-30 11:00:00,59.91,60.06,59.89,60.06,21785.0,59.91,60.06,59.89,60.06,21785.0
2024-12-30 11:10:00,60.04,60.17,59.99,60.09,19384.0,60.04,60.17,59.99,60.09,19384.0
2024-12-30 11:20:00,60.09,60.35,60.03,60.28,67047.0,60.09,60.35,60.03,60.28,67047.0
2024-12-30 11:30:00,60.27,60.38,60.16,60.21,62745.0,60.27,60.38,60.16,60.21,62745.0
2024-12-30 11:40:00,60.21,60.39,60.2,60.22,28402.0,60.21,60.39,60.2,60.22,28402.0
2024-12-30 11:50:00,60.22,60.27,60.2,60.25,16510.0,60.22,60.27,60.2,60.25,16510.0
2024-12-30 12:00:00,60.25,60.39,60.24,60.32,40244.0,60.25,60.39,60.24,60.32,40244.0
2024-12-30 12:10:00,60.32,60.5,60.29,60.46,35448.0,60.32,60.5,60.29,60.46,35448.0
2024-12-30 12:20:00,60.44,60.65,60.43,60.59,73715.0,60.44,60.65,60.43,60.59,73715.0
2024-12-30 12:30:00,60.57,60.57,60.49,60.53,28147.0,60.57,60.57,60.49,60.53,28147.0
2024-12-30 12:40:00,60.52,60.56,60.47,60.56,16175.0,60.52,60.56,60.47,60.56,16175.0
2024-12-30 12:50:00,60.56,60.56,60.46,60.53,14723.0,60.56,60.56,60.46,60.53,14723.0
2024-12-30 13:00:00,60.53,60.55,60.48,60.52,17390.0,60.53,60.55,60.48,60.52,17390.0
2024-12-30 13:10:00,60.53,60.55,60.44,60.54,22716.0,60.53,60.55,60.44,60.54,22716.0
2024-12-30 13:20:00,60.53,60.57,60.47,60.48,22860.0,60.53,60.57,60.47,60.48,22860.0
2024-12-30 13:30:00,60.47,60.54,60.45,60.49,21959.0,60.47,60.54,60.45,60.49,21959.0
2024-12-30 13:40:00,60.48,60.57,60.47,60.56,17742.0,60.48,60.57,60.47,60.56,17742.0
2024-12-30 13:50:00,60.56,60.65,60.55,60.62,31163.0,60.56,60.65,60.55,60.62,31163.0
2024-12-30 14:00:00,60.62,60.66,60.49,60.53,34246.0,60.62,60.66,60.49,60.53,34246.0
2024-12-30 14:10:00,60.53,60.54,60.43,60.53,25386.0,60.53,60.54,60.43,60.53,25386.0
2024-12-30 14:20:00,60.53,60.53,60.34,60.42,39632.0,60.53,60.53,60.34,60.42,39632.0
2024-12-30 14:30:00,60.43,60.5,60.41,60.47,19217.0,60.43,60.5,60.41,60.47,19217.0
2024-12-30 14:40:00,60.47,60.57,60.47,60.52,27047.0,60.47,60.57,60.47,60.52,27047.0
2024-12-30 14:50:00,60.52,60.58,60.49,60.53,36015.0,60.52,60.58,60.49,60.53,36015.0
2024-12-30 15:00:00,60.51,60.54,60.45,60.54,36427.0,60.51,60.54,60.45,60.54,36427.0
2024-12-30 15:10:00,60.55,60.6,60.47,60.59,42837.0,60.55,60.6,60.47,60.59,42837.0
2024-12-30 15:20:00,60.6,60.63,60.41,60.41,43856.0,60.6,60.63,60.41,60.41,43856.0
2024-12-30 15:30:00,60.41,60.42,60.19,60.25,43067.0,60.41,60.42,60.19,60.25,43067.0
2024-12-30 15:40:00,60.26,60.41,60.23,60.35,53946.0,60.26,60.41,60.23,60.35,53946.0
2024-12-30 15:50:00,60.36,60.53,60.28,60.34,255757.0,60.36,60.53,60.28,60.34,255757.0
2024-12-31 09:30:00,60.65,61.34,60.52,61.12,34070.0,60.65,61.34,60.52,61.12,34070.0
2024-12-31 09:40:00,61.09,61.3,60.78,60.96,70621.0,61.09,61.3,60.78,60.96,70621.0
2024-12-31 09:50:00,60.97,61.01,60.57,60.62,45476.0,60.97,61.01,60.57,60.62,45476.0
2024-12-31 10:00:00,60.62,60.95,60.53,60.91,38890.0,60.62,60.95,60.53,60.91,38890.0
2024-12-31 10:10:00,60.87,61.06,60.73,60.98,26443.0,60.87,61.06,60.73,60.98,26443.0
2024-12-31 10:20:00,60.98,61.02,60.8,60.8,25643.0,60.98,61.02,60.8,60.8,25643.0
2024-12-31 10:30:00,60.78,60.83,60.69,60.76,30068.0,60.78,60.83,60.69,60.76,30068.0
2024-12-31 10:40:00,60.74,60.82,60.65,60.74,28103.0,60.74,60.82,60.65,60.74,28103.0
2024-12-31 10:50:00,60.71,60.78,60.67,60.68,17193.0,60.71,60.78,60.67,60.68,17193.0
2024-12-31 11:00:00,60.62,60.66,60.51,60.55,15292.0,60.62,60.66,60.51,60.55,15292.0
2024-12-31 11:10:00,60.56,60.61,60.47,60.59,17160.0,60.56,60.61,60.47,60.59,17160.0
2024-12-31 11:20:00,60.58,60.61,60.47,60.55,11513.0,60.58,60.61,60.47,60.55,11513.0
2024-12-31 11:30:00,60.55,60.58,60.45,60.55,21599.0,60.55,60.58,60.45,60.55,21599.0
2024-12-31 11:40:00,60.57,60.63,60.49,60.51,18177.0,60.57,60.63,60.49,60.51,18177.0
2024-12-31 11:50:00,60.51,60.51,60.25,60.28,44371.0,60.51,60.51,60.25,60.28,44371.0
2024-12-31 12:00:00,60.26,60.38,60.25,60.36,19869.0,60.26,60.38,60.25,60.36,19869.0
2024-12-31 12:10:00,60.38,60.42,60.28,60.39,18821.0,60.38,60.42,60.28,60.39,18821.0
2024-12-31 12:20:00,60.39,60.4,60.29,60.31,16918.0,60.39,60.4,60.29,60.31,16918.0
2024-12-31 12:30:00,60.3,60.35,60.25,60.27,27517.0,60.3,60.35,60.25,60.27,27517.0
2024-12-31 12:40:00,60.3,60.44,60.25,60.42,87235.0,60.3,60.44,60.25,60.42,87235.0
2024-12-31 12:50:00,60.44,60.55,60.36,60.55,31339.0,60.44,60.55,60.36,60.55,31339.0
2024-12-31 13:00:00,60.54,60.6,60.49,60.58,25621.0,60.54,60.6,60.49,60.58,25621.0
2024-12-31 13:10:00,60.57,60.59,60.47,60.51,39744.0,60.57,60.59,60.47,60.51,39744.0
2024-12-31 13:20:00,60.49,60.54,60.44,60.49,30294.0,60.49,60.54,60.44,60.49,30294.0
2024-12-31 13:30:00,60.49,60.59,60.48,60.59,13736.0,60.49,60.59,60.48,60.59,13736.0
2024-12-31 13:40:00,60.59,60.66,60.56,60.63,16132.0,60.59,60.66,60.56,60.63,16132.0
2024-12-31 13:50:00,60.65,60.68,60.47,60.49,17961.0,60.65,60.68,60.47,60.49,17961.0
2024-12-31 14:00:00,60.48,60.49,60.31,60.48,49140.0,60.48,60.49,60.31,60.48,49140.0
2024-12-31 14:10:00,60.47,60.5,60.33,60.34,27633.0,60.47,60.5,60.33,60.34,27633.0
2024-12-31 14:20:00,60.33,60.51,60.32,60.47,24069.0,60.33,60.51,60.32,60.47,24069.0
2024-12-31 14:30:00,60.44,60.47,60.37,60.44,21566.0,60.44,60.47,60.37,60.44,21566.0
2024-12-31 14:40:00,60.44,60.44,60.29,60.3,35717.0,60.44,60.44,60.29,60.3,35717.0
2024-12-31 14:50:00,60.29,60.47,60.28,60.44,28490.0,60.29,60.47,60.28,60.44,28490.0
2024-12-31 15:00:00,60.44,60.49,60.41,60.48,33196.0,60.44,60.49,60.41,60.48,33196.0
2024-12-31 15:10:00,60.48,60.49,60.3,60.35,50098.0,60.48,60.49,60.3,60.35,50098.0
2024-12-31 15:20:00,60.33,60.44,60.3,60.41,39342.0,60.33,60.44,60.3,60.41,39342.0
2024-12-31 15:30:00,60.41,60.47,60.36,60.39,39159.0,60.41,60.47,60.36,60.39,39159.0
2024-12-31 15:40:00,60.38,60.53,60.35,60.49,67092.0,60.38,60.53,60.35,60.49,67092.0
2024-12-31 15:50:00,60.5,60.71,60.49,60.58,400219.0,60.5,60.71,60.49,60.58,400219.0
2025-01-02 09:30:00,61.11,61.56,60.91,61.14,37514.0,61.11,61.56,60.91,61.14,37514.0
2025-01-02 09:40:00,61.21,61.78,61.21,61.63,29197.0,61.21,61.78,61.21,61.63,29197.0
2025-01-02 09:50:00,61.6,61.65,61.07,61.28,57091.0,61.6,61.65,61.07,61.28,57091.0
2025-01-02 10:00:00,61.28,61.28,61.05,61.05,15218.0,61.28,61.28,61.05,61.05,15218.0
2025-01-02 10:10:00,61.08,61.16,60.93,61.16,24197.0,61.08,61.16,60.93,61.16,24197.0
2025-01-02 10:20:00,61.15,61.15,60.97,61.03,24197.0,61.15,61.15,60.97,61.03,24197.0
2025-01-02 10:30:00,61.02,61.11,60.93,61.01,20021.0,61.02,61.11,60.93,61.01,20021.0
2025-01-02 10:40:00,61.04,61.16,61.01,61.08,14479.0,61.04,61.16,61.01,61.08,14479.0
2025-01-02 10:50:00,61.08,61.18,61.02,61.04,13035.0,61.08,61.18,61.02,61.04,13035.0
2025-01-02 11:00:00,60.99,60.99,60.67,60.72,11851.0,60.99,60.99,60.67,60.72,11851.0
2025-01-02 11:10:00,60.73,60.75,60.62,60.63,14241.0,60.73,60.75,60.62,60.63,14241.0
2025-01-02 11:20:00,60.63,60.72,60.59,60.7,10585.0,60.63,60.72,60.59,60.7,10585.0
2025-01-02 11:30:00,60.68,60.76,60.65,60.75,25062.0,60.68,60.76,60.65,60.75,25062.0
2025-01-02 11:40:00,60.75,60.77,60.64,60.65,14521.0,60.75,60.77,60.64,60.65,14521.0
2025-01-02 11:50:00,60.67,60.75,60.65,60.75,18942.0,60.67,60.75,60.65,60.75,18942.0
2025-01-02 12:00:00,60.75,60.83,60.72,60.8,10566.0,60.75,60.83,60.72,60.8,10566.0
2025-01-02 12:10:00,60.81,60.97,60.8,60.92,22366.0,60.81,60.97,60.8,60.92,22366.0
2025-01-02 12:20:00,60.92,60.96,60.86,60.92,22660.0,60.92,60.96,60.86,60.92,22660.0
2025-01-02 12:30:00,60.9,60.99,60.86,60.97,17251.0,60.9,60.99,60.86,60.97,17251.0
2025-01-02 12:40:00,60.99,61.03,60.93,60.97,22792.0,60.99,61.03,60.93,60.97,22792.0
2025-01-02 12:50:00,60.96,61.01,60.84,60.9,36194.0,60.96,61.01,60.84,60.9,36194.0
2025-01-02 13:00:00,60.9,60.9,60.65,60.69,10885.0,60.9,60.9,60.65,60.69,10885.0
2025-01-02 13:10:00,60.69,60.78,60.46,60.58,744785.0,60.69,60.78,60.46,60.58,744785.0
2025-01-02 13:20:00,60.58,60.58,60.47,60.52,28548.0,60.58,60.58,60.47,60.52,28548.0
2025-01-02 13:30:00,60.53,60.54,60.43,60.49,18030.0,60.53,60.54,60.43,60.49,18030.0
2025-01-02 13:40:00,60.47,60.55,60.38,60.53,22348.0,60.47,60.55,60.38,60.53,22348.0
2025-01-02 13:50:00,60.54,60.62,60.46,60.58,279837.0,60.54,60.62,60.46,60.58,279837.0
2025-01-02 14:00:00,60.61,60.72,60.61,60.67,28939.0,60.61,60.72,60.61,60.67,28939.0
2025-01-02 14:10:00,60.66,60.67,60.49,60.5,24314.0,60.66,60.67,60.49,60.5,24314.0
2025-01-02 14:20:00,60.48,60.74,60.46,60.73,33957.0,60.48,60.74,60.46,60.73,33957.0
2025-01-02 14:30:00,60.73,60.75,60.53,60.58,36135.0,60.73,60.75,60.53,60.58,36135.0
2025-01-02 14:40:00,60.6,60.72,60.57,60.67,29490.0,60.6,60.72,60.57,60.67,29490.0
2025-01-02 14:50:00,60.68,60.78,60.65,60.65,27745.0,60.68,60.78,60.65,60.65,27745.0
2025-01-02 15:00:00,60.67,60.8,60.64,60.79,17685.0,60.67,60.8,60.64,60.79,17685.0
2025-01-02 15:10:00,60.78,60.83,60.75,60.82,36727.0,60.78,60.83,60.75,60.82,36727.0
2025-01-02 15:20:00,60.81,60.88,60.8,60.85,32186.0,60.81,60.88,60.8,60.85,32186.0
2025-01-02 15:30:00,60.84,60.88,60.6,60.66,52640.0,60.84,60.88,60.6,60.66,52640.0
2025-01-02 15:40:00,60.65,60.67,60.53,60.53,86369.0,60.65,60.67,60.53,60.53,86369.0
2025-01-02 15:50:00,60.52,60.57,60.39,60.52,474526.0,60.52,60.57,60.39,60.52,474526.0
2025-01-03 09:30:00,60.68,60.72,60.33,60.51,32720.0,60.68,60.72,60.33,60.51,32720.0
2025-01-03 09:40:00,60.44,60.92,60.39,60.69,37809.0,60.44,60.92,60.39,60.69,37809.0
2025-01-03 09:50:00,60.75,61.02,60.69,60.84,14324.0,60.75,61.02,60.69,60.84,14324.0
2025-01-03 10:00:00,60.78,61.4,60.78,61.34,30374.0,60.78,61.4,60.78,61.34,30374.0
2025-01-03 10:10:00,61.37,61.63,61.34,61.61,37026.0,61.37,61.63,61.34,61.61,37026.0
2025-01-03 10:20:00,61.6,61.95,61.52,61.91,136000.0,61.6,61.95,61.52,61.91,136000.0
2025-01-03 10:30:00,61.96,62.0,61.85,61.97,36405.0,61.96,62.0,61.85,61.97,36405.0
2025-01-03 10:40:00,61.96,61.98,61.69,61.77,409349.0,61.96,61.98,61.69,61.77,409349.0
2025-01-03 10:50:00,61.8,62.05,61.77,61.91,105574.0,61.8,62.05,61.77,61.91,105574.0
2025-01-03 11:00:00,61.88,61.94,61.71,61.8,20287.0,61.88,61.94,61.71,61.8,20287.0
2025-01-03 11:10:00,61.79,61.82,61.36,61.36,34216.0,61.79,61.82,61.36,61.36,34216.0
2025-01-03 11:20:00,61.36,61.67,61.29,61.66,91090.0,61.36,61.67,61.29,61.66,91090.0
2025-01-03 11:30:00,61.61,61.61,61.43,61.58,34188.0,61.61,61.61,61.43,61.58,34188.0
2025-01-03 11:40:00,61.58,61.77,61.5,61.77,33638.0,61.58,61.77,61.5,61.77,33638.0
2025-01-03 11:50:00,61.79,61.84,61.72,61.79,33289.0,61.79,61.84,61.72,61.79,33289.0
2025-01-03 12:00:00,61.79,61.93,61.75,61.91,20251.0,61.79,61.93,61.75,61.91,20251.0
2025-01-03 12:10:00,61.92,61.99,61.84,61.9,52467.0,61.92,61.99,61.84,61.9,52467.0
2025-01-03 12:20:00,61.91,62.02,61.91,61.99,19978.0,61.91,62.02,61.91,61.99,19978.0
2025-01-03 12:30:00,62.0,62.02,61.87,61.93,42674.0,62.0,62.02,61.87,61.93,42674.0
2025-01-03 12:40:00,61.93,62.05,61.89,61.98,30058.0,61.93,62.05,61.89,61.98,30058.0
2025-01-03 12:50:00,61.98,62.01,61.86,61.9,34822.0,61.98,62.01,61.86,61.9,34822.0
2025-01-03 13:00:00,61.88,61.9,61.73,61.74,22342.0,61.88,61.9,61.73,61.74,22342.0
2025-01-03 13:10:00,61.73,61.78,61.68,61.73,19717.0,61.73,61.78,61.68,61.73,19717.0
2025-01-03 13:20:00,61.72,61.91,61.71,61.88,30183.0,61.72,61.91,61.71,61.88,30183.0
2025-01-03 13:30:00,61.89,61.97,61.83,61.92,36113.0,61.89,61.97,61.83,61.92,36113.0
2025-01-03 13:40:00,61.9,61.92,61.78,61.91,39354.0,61.9,61.92,61.78,61.91,39354.0
2025-01-03 13:50:00,61.9,61.95,61.86,61.93,31489.0,61.9,61.95,61.86,61.93,31489.0
2025-01-03 14:00:00,61.93,61.93,61.73,61.76,25236.0,61.93,61.93,61.73,61.76,25236.0
2025-01-03 14:10:00,61.77,61.87,61.76,61.87,21640.0,61.77,61.87,61.76,61.87,21640.0
2025-01-03 14:20:00,61.88,61.96,61.84,61.85,33058.0,61.88,61.96,61.84,61.85,33058.0
2025-01-03 14:30:00,61.87,61.99,61.83,61.97,27377.0,61.87,61.99,61.83,61.97,27377.0
2025-01-03 14:40:00,61.94,61.95,61.86,61.88,28559.0,61.94,61.95,61.86,61.88,28559.0
2025-01-03 14:50:00,61.89,61.91,61.83,61.88,30558.0,61.89,61.91,61.83,61.88,30558.0
2025-01-03 15:00:00,61.88,61.94,61.78,61.93,51810.0,61.88,61.94,61.78,61.93,51810.0
2025-01-03 15:10:00,61.93,61.98,61.8,61.8,35110.0,61.93,61.98,61.8,61.8,35110.0
2025-01-03 15:20:00,61.8,61.96,61.8,61.95,42032.0,61.8,61.96,61.8,61.95,42032.0
2025-01-03 15:30:00,61.93,61.97,61.86,61.93,56512.0,61.93,61.97,61.86,61.93,56512.0
2025-01-03 15:40:00,61.94,61.94,61.74,61.74,65185.0,61.94,61.94,61.74,61.74,65185.0
2025-01-03 15:50:00,61.72,61.78,61.47,61.5,497027.0,61.72,61.78,61.47,61.5,497027.0
2025-01-06 09:30:00,61.76,62.45,61.62,62.45,70540.0,61.76,62.45,61.62,62.45,70540.0
2025-01-06 09:40:00,62.48,63.13,62.38,62.76,86330.0,62.48,63.13,62.38,62.76,86330.0
2025-01-06 09:50:00,62.66,62.95,62.59,62.89,42007.0,62.66,62.95,62.59,62.89,42007.0
2025-01-06 10:00:00,62.85,63.4,62.8,63.27,81298.0,62.85,63.4,62.8,63.27,81298.0
2025-01-06 10:10:00,63.27,63.56,63.17,63.29,103526.0,63.27,63.56,63.17,63.29,103526.0
2025-01-06 10:20:00,63.25,63.33,63.09,63.19,40870.0,63.25,63.33,63.09,63.19,40870.0
2025-01-06 10:30:00,63.21,63.29,63.1,63.15,38276.0,63.21,63.29,63.1,63.15,38276.0
2025-01-06 10:40:00,63.15,63.24,63.1,63.22,48830.0,63.15,63.24,63.1,63.22,48830.0
2025-01-06 10:50:00,63.2,63.29,63.12,63.2,53064.0,63.2,63.29,63.12,63.2,53064.0
2025-01-06 11:00:00,63.21,63.21,62.96,63.11,130322.0,63.21,63.21,62.96,63.11,130322.0
2025-01-06 11:10:00,63.1,63.41,63.02,63.34,106962.0,63.1,63.41,63.02,63.34,106962.0
2025-01-06 11:20:00,63.36,63.47,63.3,63.34,37383.0,63.36,63.47,63.3,63.34,37383.0
2025-01-06 11:30:00,63.34,63.56,63.34,63.49,36213.0,63.34,63.56,63.34,63.49,36213.0
2025-01-06 11:40:00,63.51,63.68,63.45,63.6,83126.0,63.51,63.68,63.45,63.6,83126.0
2025-01-06 11:50:00,63.6,63.76,63.53,63.7,76944.0,63.6,63.76,63.53,63.7,76944.0
2025-01-06 12:00:00,63.7,63.7,63.45,63.51,28070.0,63.7,63.7,63.45,63.51,28070.0
2025-01-06 12:10:00,63.54,63.54,63.43,63.43,22361.0,63.54,63.54,63.43,63.43,22361.0
2025-01-06 12:20:00,63.41,63.41,63.23,63.27,50751.0,63.41,63.41,63.23,63.27,50751.0
2025-01-06 12:30:00,63.27,63.55,63.27,63.55,53485.0,63.27,63.55,63.27,63.55,53485.0
2025-01-06 12:40:00,63.56,63.61,63.38,63.39,55362.0,63.56,63.61,63.38,63.39,55362.0
2025-01-06 12:50:00,63.38,63.46,63.34,63.35,47022.0,63.38,63.46,63.34,63.35,47022.0
2025-01-06 13:00:00,63.4,63.4,63.26,63.3,53169.0,63.4,63.4,63.26,63.3,53169.0
2025-01-06 13:10:00,63.3,63.43,63.26,63.4,45912.0,63.3,63.43,63.26,63.4,45912.0
2025-01-06 13:20:00,63.38,63.39,63.25,63.29,26251.0,63.38,63.39,63.25,63.29,26251.0
2025-01-06 13:30:00,63.29,63.3,63.18,63.23,27132.0,63.29,63.3,63.18,63.23,27132.0
2025-01-06 13:40:00,63.23,63.23,63.08,63.08,30825.0,63.23,63.23,63.08,63.08,30825.0
2025-01-06 13:50:00,63.07,63.1,63.01,63.09,25649.0,63.07,63.1,63.01,63.09,25649.0
2025-01-06 14:00:00,63.07,63.07,62.84,62.88,35198.0,63.07,63.07,62.84,62.88,35198.0
2025-01-06 14:10:00,62.88,63.01,62.8,62.98,49804.0,62.88,63.01,62.8,62.98,49804.0
2025-01-06 14:20:00,62.98,62.99,62.87,62.88,31220.0,62.98,62.99,62.87,62.88,31220.0
2025-01-06 14:30:00,62.89,62.98,62.82,62.85,46773.0,62.89,62.98,62.82,62.85,46773.0
2025-01-06 14:40:00,62.85,62.91,62.82,62.88,31658.0,62.85,62.91,62.82,62.88,31658.0
2025-01-06 14:50:00,62.88,62.89,62.7,62.78,57027.0,62.88,62.89,62.7,62.78,57027.0
2025-01-06 15:00:00,62.78,62.84,62.71,62.71,37016.0,62.78,62.84,62.71,62.71,37016.0
2025-01-06 15:10:00,62.71,62.75,62.67,62.72,45016.0,62.71,62.75,62.67,62.72,45016.0
2025-01-06 15:20:00,62.72,62.78,62.69,62.73,48896.0,62.72,62.78,62.69,62.73,48896.0
2025-01-06 15:30:00,62.71,62.74,62.59,62.63,40630.0,62.71,62.74,62.59,62.63,40630.0
2025-01-06 15:40:00,62.63,62.66,62.52,62.53,56242.0,62.63,62.66,62.52,62.53,56242.0
2025-01-06 15:50:00,62.52,62.76,62.46,62.69,310189.0,62.52,62.76,62.46,62.69,310189.0
2025-01-07 09:30:00,62.88,63.18,62.85,63.12,47709.0,62.88,63.18,62.85,63.12,47709.0
2025-01-07 09:40:00,63.12,63.12,62.83,62.94,32032.0,63.12,63.12,62.83,62.94,32032.0
2025-01-07 09:50:00,62.97,63.04,62.75,62.96,35194.0,62.97,63.04,62.75,62.96,35194.0
2025-01-07 10:00:00,62.91,63.03,62.63,62.69,30485.0,62.91,63.03,62.63,62.69,30485.0
2025-01-07 10:10:00,62.69,62.74,62.41,62.55,37153.0,62.69,62.74,62.41,62.55,37153.0
2025-01-07 10:20:00,62.56,62.57,62.3,62.43,48845.0,62.56,62.57,62.3,62.43,48845.0
2025-01-07 10:30:00,62.44,62.67,62.37,62.46,50204.0,62.44,62.67,62.37,62.46,50204.0
2025-01-07 10:40:00,62.49,62.54,62.1,62.1,43262.0,62.49,62.54,62.1,62.1,43262.0
2025-01-07 10:50:00,62.1,62.46,62.09,62.44,28546.0,62.1,62.46,62.09,62.44,28546.0
2025-01-07 11:00:00,62.45,62.54,62.4,62.5,35501.0,62.45,62.54,62.4,62.5,35501.0
2025-01-07 11:10:00,62.5,62.54,62.2,62.3,31874.0,62.5,62.54,62.2,62.3,31874.0
2025-01-07 11:20:00,62.32,62.4,62.09,62.19,25913.0,62.32,62.4,62.09,62.19,25913.0
2025-01-07 11:30:00,62.19,62.79,62.16,62.65,95140.0,62.19,62.79,62.16,62.65,95140.0
2025-01-07 11:40:00,62.64,62.75,62.56,62.75,26674.0,62.64,62.75,62.56,62.75,26674.0
2025-01-07 11:50:00,62.77,62.81,62.68,62.79,58176.0,62.77,62.81,62.68,62.79,58176.0
2025-01-07 12:00:00,62.77,62.93,62.77,62.89,36103.0,62.77,62.93,62.77,62.89,36103.0
2025-01-07 12:10:00,62.87,63.04,62.87,63.04,35701.0,62.87,63.04,62.87,63.04,35701.0
2025-01-07 12:20:00,63.03,63.05,62.93,62.96,46601.0,63.03,63.05,62.93,62.96,46601.0
2025-01-07 12:30:00,62.97,63.0,62.79,62.85,34775.0,62.97,63.0,62.79,62.85,34775.0
2025-01-07 12:40:00,62.81,62.84,62.51,62.52,46379.0,62.81,62.84,62.51,62.52,46379.0
2025-01-07 12:50:00,62.52,62.7,62.51,62.66,31672.0,62.52,62.7,62.51,62.66,31672.0
2025-01-07 13:00:00,62.66,62.8,62.63,62.8,20488.0,62.66,62.8,62.63,62.8,20488.0
2025-01-07 13:10:00,62.78,62.81,62.62,62.65,23978.0,62.78,62.81,62.62,62.65,23978.0
2025-01-07 13:20:00,62.65,62.78,62.63,62.75,20884.0,62.65,62.78,62.63,62.75,20884.0
2025-01-07 13:30:00,62.74,62.85,62.73,62.83,32568.0,62.74,62.85,62.73,62.83,32568.0
2025-01-07 13:40:00,62.85,62.99,62.83,62.94,32563.0,62.85,62.99,62.83,62.94,32563.0
2025-01-07 13:50:00,62.97,62.97,62.75,62.8,54476.0,62.97,62.97,62.75,62.8,54476.0
2025-01-07 14:00:00,62.8,62.84,62.69,62.71,27518.0,62.8,62.84,62.69,62.71,27518.0
2025-01-07 14:10:00,62.73,62.81,62.68,62.73,40434.0,62.73,62.81,62.68,62.73,40434.0
2025-01-07 14:20:00,62.73,62.87,62.71,62.85,36623.0,62.73,62.87,62.71,62.85,36623.0
2025-01-07 14:30:00,62.85,62.85,62.67,62.72,32901.0,62.85,62.85,62.67,62.72,32901.0
2025-01-07 14:40:00,62.7,62.86,62.7,62.77,30936.0,62.7,62.86,62.7,62.77,30936.0
2025-01-07 14:50:00,62.74,62.8,62.65,62.65,42056.0,62.74,62.8,62.65,62.65,42056.0
2025-01-07 15:00:00,62.65,62.66,62.45,62.6,37245.0,62.65,62.66,62.45,62.6,37245.0
2025-01-07 15:10:00,62.59,62.67,62.5,62.5,51610.0,62.59,62.67,62.5,62.5,51610.0
2025-01-07 15:20:00,62.53,62.53,62.39,62.49,46320.0,62.53,62.53,62.39,62.49,46320.0
2025-01-07 15:30:00,62.5,62.58,62.41,62.5,97710.0,62.5,62.58,62.41,62.5,97710.0
2025-01-07 15:40:00,62.5,62.65,62.48,62.58,98794.0,62.5,62.65,62.48,62.58,98794.0
2025-01-07 15:50:00,62.58,62.78,62.51,62.63,410234.0,62.58,62.78,62.51,62.63,410234.0
2025-01-08 09:30:00,62.25,62.72,61.99,62.3,80164.0,62.25,62.72,61.99,62.3,80164.0
2025-01-08 09:40:00,62.29,62.37,61.71,62.3,46527.0,62.29,62.37,61.71,62.3,46527.0
2025-01-08 09:50:00,62.31,62.35,62.12,62.23,24115.0,62.31,62.35,62.12,62.23,24115.0
2025-01-08 10:00:00,62.23,62.75,62.17,62.75,30506.0,62.23,62.75,62.17,62.75,30506.0
2025-01-08 10:10:00,62.74,62.93,62.61,62.73,39270.0,62.74,62.93,62.61,62.73,39270.0
2025-01-08 10:20:00,62.79,63.23,62.77,63.12,75342.0,62.79,63.23,62.77,63.12,75342.0
2025-01-08 10:30:00,63.12,63.26,62.96,63.24,33121.0,63.12,63.26,62.96,63.24,33121.0
2025-01-08 10:40:00,63.21,63.3,63.09,63.25,15876.0,63.21,63.3,63.09,63.25,15876.0
2025-01-08 10:50:00,63.22,63.33,63.08,63.17,28015.0,63.22,63.33,63.08,63.17,28015.0
2025-01-08 11:00:00,63.17,63.28,63.05,63.14,17994.0,63.17,63.28,63.05,63.14,17994.0
2025-01-08 11:10:00,63.14,63.4,63.13,63.21,39247.0,63.14,63.4,63.13,63.21,39247.0
2025-01-08 11:20:00,63.19,63.31,63.08,63.19,56943.0,63.19,63.31,63.08,63.19,56943.0
2025-01-08 11:30:00,63.22,63.22,63.01,63.16,48042.0,63.22,63.22,63.01,63.16,48042.0
2025-01-08 11:40:00,63.19,63.22,63.02,63.22,29866.0,63.19,63.22,63.02,63.22,29866.0
2025-01-08 11:50:00,63.22,63.34,63.18,63.29,55954.0,63.22,63.34,63.18,63.29,55954.0
2025-01-08 12:00:00,63.29,63.32,63.19,63.27,25866.0,63.29,63.32,63.19,63.27,25866.0
2025-01-08 12:10:00,63.27,63.27,63.06,63.14,58153.0,63.27,63.27,63.06,63.14,58153.0
2025-01-08 12:20:00,63.11,63.35,63.11,63.32,62533.0,63.11,63.35,63.11,63.32,62533.0
2025-01-08 12:30:00,63.32,63.35,63.13,63.18,41098.0,63.32,63.35,63.13,63.18,41098.0
2025-01-08 12:40:00,63.15,63.43,63.12,63.34,71085.0,63.15,63.43,63.12,63.34,71085.0
2025-01-08 12:50:00,63.34,63.43,63.24,63.43,37099.0,63.34,63.43,63.24,63.43,37099.0
2025-01-08 13:00:00,63.39,63.53,63.34,63.48,49437.0,63.39,63.53,63.34,63.48,49437.0
2025-01-08 13:10:00,63.48,63.5,63.26,63.28,40666.0,63.48,63.5,63.26,63.28,40666.0
2025-01-08 13:20:00,63.28,63.31,63.13,63.26,60240.0,63.28,63.31,63.13,63.26,60240.0
2025-01-08 13:30:00,63.26,63.41,63.18,63.36,82643.0,63.26,63.41,63.18,63.36,82643.0
2025-01-08 13:40:00,63.36,63.37,63.23,63.25,36192.0,63.36,63.37,63.23,63.25,36192.0
2025-01-08 13:50:00,63.26,63.26,63.08,63.16,67006.0,63.26,63.26,63.08,63.16,67006.0
2025-01-08 14:00:00,63.17,63.44,63.16,63.44,44702.0,63.17,63.44,63.16,63.44,44702.0
2025-01-08 14:10:00,63.44,63.47,63.38,63.47,35966.0,63.44,63.47,63.38,63.47,35966.0
2025-01-08 14:20:00,63.46,63.51,63.4,63.45,39026.0,63.46,63.51,63.4,63.45,39026.0
2025-01-08 14:30:00,63.44,63.48,63.4,63.44,47214.0,63.44,63.48,63.4,63.44,47214.0
2025-01-08 14:40:00,63.44,63.54,63.41,63.43,45212.0,63.44,63.54,63.41,63.43,45212.0
2025-01-08 14:50:00,63.43,63.56,63.42,63.48,45191.0,63.43,63.56,63.42,63.48,45191.0
2025-01-08 15:00:00,63.49,63.6,63.48,63.52,48731.0,63.49,63.6,63.48,63.52,48731.0
2025-01-08 15:10:00,63.53,63.61,63.46,63.51,82522.0,63.53,63.61,63.46,63.51,82522.0
2025-01-08 15:20:00,63.54,63.58,63.44,63.5,76577.0,63.54,63.58,63.44,63.5,76577.0
2025-01-08 15:30:00,63.5,63.51,63.29,63.32,186156.0,63.5,63.51,63.29,63.32,186156.0
2025-01-08 15:40:00,63.32,63.42,63.27,63.42,182361.0,63.32,63.42,63.27,63.42,182361.0
2025-01-08 15:50:00,63.46,63.49,63.09,63.17,503493.0,63.46,63.49,63.09,63.17,503493.0
2025-01-10 09:30:00,62.89,63.64,62.66,63.64,104927.0,62.89,63.64,62.66,63.64,104927.0
2025-01-10 09:40:00,63.58,63.95,63.41,63.44,59003.0,63.58,63.95,63.41,63.44,59003.0
2025-01-10 09:50:00,63.38,63.6,63.29,63.54,52073.0,63.38,63.6,63.29,63.54,52073.0
2025-01-10 10:00:00,63.47,63.54,63.23,63.27,47824.0,63.47,63.54,63.23,63.27,47824.0
2025-01-10 10:10:00,63.31,63.55,63.31,63.4,69359.0,63.31,63.55,63.31,63.4,69359.0
2025-01-10 10:20:00,63.4,63.64,63.36,63.38,51299.0,63.4,63.64,63.36,63.38,51299.0
2025-01-10 10:30:00,63.4,63.57,63.37,63.48,48261.0,63.4,63.57,63.37,63.48,48261.0
2025-01-10 10:40:00,63.48,63.48,63.08,63.2,21139.0,63.48,63.48,63.08,63.2,21139.0
2025-01-10 10:50:00,63.22,63.25,63.09,63.22,54720.0,63.22,63.25,63.09,63.22,54720.0
2025-01-10 11:00:00,63.22,63.34,63.19,63.33,24551.0,63.22,63.34,63.19,63.33,24551.0
2025-01-10 11:10:00,63.27,63.63,63.27,63.47,37020.0,63.27,63.63,63.27,63.47,37020.0
2025-01-10 11:20:00,63.49,63.53,63.37,63.43,18619.0,63.49,63.53,63.37,63.43,18619.0
2025-01-10 11:30:00,63.43,63.6,63.4,63.57,21063.0,63.43,63.6,63.4,63.57,21063.0
2025-01-10 11:40:00,63.55,63.61,63.45,63.51,31457.0,63.55,63.61,63.45,63.51,31457.0
2025-01-10 11:50:00,63.53,63.74,63.43,63.46,87972.0,63.53,63.74,63.43,63.46,87972.0
2025-01-10 12:00:00,63.47,63.54,63.28,63.3,50547.0,63.47,63.54,63.28,63.3,50547.0
2025-01-10 12:10:00,63.31,63.5,63.26,63.5,36209.0,63.31,63.5,63.26,63.5,36209.0
2025-01-10 12:20:00,63.44,63.49,63.3,63.49,33778.0,63.44,63.49,63.3,63.49,33778.0
2025-01-10 12:30:00,63.46,63.59,63.45,63.55,33451.0,63.46,63.59,63.45,63.55,33451.0
2025-01-10 12:40:00,63.54,63.56,63.21,63.22,61640.0,63.54,63.56,63.21,63.22,61640.0
2025-01-10 12:50:00,63.18,63.19,62.99,63.12,24374.0,63.18,63.19,62.99,63.12,24374.0
2025-01-10 13:00:00,63.11,63.33,63.1,63.27,35678.0,63.11,63.33,63.1,63.27,35678.0
2025-01-10 13:10:00,63.3,63.42,63.23,63.24,54285.0,63.3,63.42,63.23,63.24,54285.0
2025-01-10 13:20:00,63.24,63.56,63.21,63.41,101358.0,63.24,63.56,63.21,63.41,101358.0
2025-01-10 13:30:00,63.4,63.4,63.19,63.36,41451.0,63.4,63.4,63.19,63.36,41451.0
2025-01-10 13:40:00,63.39,63.46,63.33,63.38,51509.0,63.39,63.46,63.33,63.38,51509.0
2025-01-10 13:50:00,63.36,63.42,63.25,63.42,42973.0,63.36,63.42,63.25,63.42,42973.0
2025-01-10 14:00:00,63.41,63.43,63.28,63.34,137978.0,63.41,63.43,63.28,63.34,137978.0
2025-01-10 14:10:00,63.32,63.5,63.26,63.34,49783.0,63.32,63.5,63.26,63.34,49783.0
2025-01-10 14:20:00,63.37,63.38,62.9,62.92,194156.0,63.37,63.38,62.9,62.92,194156.0
2025-01-10 14:30:00,62.84,62.85,60.57,61.18,301702.0,62.84,62.85,60.57,61.18,301702.0
2025-01-10 14:40:00,61.06,61.97,60.38,61.97,215871.0,61.06,61.97,60.38,61.97,215871.0
2025-01-10 14:50:00,61.91,62.05,61.7,61.85,63330.0,61.91,62.05,61.7,61.85,63330.0
2025-01-10 15:00:00,61.87,62.0,61.67,61.83,95424.0,61.87,62.0,61.67,61.83,95424.0
2025-01-10 15:10:00,61.87,61.93,61.51,61.61,90868.0,61.87,61.93,61.51,61.61,90868.0
2025-01-10 15:20:00,61.63,61.97,61.59,61.82,99001.0,61.63,61.97,61.59,61.82,99001.0
2025-01-10 15:30:00,61.87,61.88,61.68,61.79,87763.0,61.87,61.88,61.68,61.79,87763.0
2025-01-10 15:40:00,61.78,61.91,61.75,61.79,159039.0,61.78,61.91,61.75,61.79,159039.0
2025-01-10 15:50:00,61.81,61.86,61.68,61.81,460777.0,61.81,61.86,61.68,61.81,460777.0
2025-01-13 09:30:00,62.55,63.25,62.35,62.51,135240.0,62.55,63.25,62.35,62.51,135240.0
2025-01-13 09:40:00,62.6,63.33,62.39,62.96,164072.0,62.6,63.33,62.39,62.96,164072.0
2025-01-13 09:50:00,63.0,63.0,62.57,62.93,56729.0,63.0,63.0,62.57,62.93,56729.0
2025-01-13 10:00:00,62.92,63.28,62.84,63.23,63059.0,62.92,63.28,62.84,63.23,63059.0
2025-01-13 10:10:00,63.25,63.34,63.03,63.31,54899.0,63.25,63.34,63.03,63.31,54899.0
2025-01-13 10:20:00,63.32,63.64,63.27,63.42,70743.0,63.32,63.64,63.27,63.42,70743.0
2025-01-13 10:30:00,63.42,63.5,63.17,63.25,70604.0,63.42,63.5,63.17,63.25,70604.0
2025-01-13 10:40:00,63.26,63.39,63.21,63.29,45585.0,63.26,63.39,63.21,63.29,45585.0
2025-01-13 10:50:00,63.28,63.68,63.22,63.65,98955.0,63.28,63.68,63.22,63.65,98955.0
2025-01-13 11:00:00,63.67,63.67,63.44,63.57,70863.0,63.67,63.67,63.44,63.57,70863.0
2025-01-13 11:10:00,63.57,63.58,63.34,63.38,43390.0,63.57,63.58,63.34,63.38,43390.0
2025-01-13 11:20:00,63.4,63.49,63.26,63.34,74170.0,63.4,63.49,63.26,63.34,74170.0
2025-01-13 11:30:00,63.32,63.32,63.12,63.17,31773.0,63.32,63.32,63.12,63.17,31773.0
2025-01-13 11:40:00,63.18,63.34,63.16,63.29,27299.0,63.18,63.34,63.16,63.29,27299.0
2025-01-13 11:50:00,63.29,63.33,63.02,63.02,43078.0,63.29,63.33,63.02,63.02,43078.0
2025-01-13 12:00:00,63.04,63.21,63.01,63.21,20068.0,63.04,63.21,63.01,63.21,20068.0
2025-01-13 12:10:00,63.22,63.37,63.17,63.34,30111.0,63.22,63.37,63.17,63.34,30111.0
2025-01-13 12:20:00,63.33,63.46,63.3,63.34,40939.0,63.33,63.46,63.3,63.34,40939.0
2025-01-13 12:30:00,63.34,63.35,63.25,63.28,17779.0,63.34,63.35,63.25,63.28,17779.0
2025-01-13 12:40:00,63.28,63.44,63.28,63.42,17511.0,63.28,63.44,63.28,63.42,17511.0
2025-01-13 12:50:00,63.4,63.51,63.4,63.51,37188.0,63.4,63.51,63.4,63.51,37188.0
2025-01-13 13:00:00,63.5,63.56,63.39,63.55,40055.0,63.5,63.56,63.39,63.55,40055.0
2025-01-13 13:10:00,63.56,63.64,63.41,63.58,45384.0,63.56,63.64,63.41,63.58,45384.0
2025-01-13 13:20:00,63.59,63.67,63.51,63.65,52419.0,63.59,63.67,63.51,63.65,52419.0
2025-01-13 13:30:00,63.64,63.73,63.58,63.72,47484.0,63.64,63.73,63.58,63.72,47484.0
2025-01-13 13:40:00,63.72,63.8,63.67,63.73,52032.0,63.72,63.8,63.67,63.73,52032.0
2025-01-13 13:50:00,63.73,63.88,63.72,63.83,31265.0,63.73,63.88,63.72,63.83,31265.0
2025-01-13 14:00:00,63.82,63.82,63.71,63.77,43993.0,63.82,63.82,63.71,63.77,43993.0
2025-01-13 14:10:00,63.76,63.84,63.74,63.78,33904.0,63.76,63.84,63.74,63.78,33904.0
2025-01-13 14:20:00,63.79,63.89,63.77,63.88,31538.0,63.79,63.89,63.77,63.88,31538.0
2025-01-13 14:30:00,63.88,63.94,63.78,63.83,45868.0,63.88,63.94,63.78,63.83,45868.0
2025-01-13 14:40:00,63.83,63.84,63.58,63.61,58965.0,63.83,63.84,63.58,63.61,58965.0
2025-01-13 14:50:00,63.63,63.73,63.57,63.71,58713.0,63.63,63.73,63.57,63.71,58713.0
2025-01-13 15:00:00,63.71,63.88,63.6,63.77,66850.0,63.71,63.88,63.6,63.77,66850.0
2025-01-13 15:10:00,63.77,63.77,63.63,63.65,69427.0,63.77,63.77,63.63,63.65,69427.0
2025-01-13 15:20:00,63.65,63.69,63.45,63.52,91087.0,63.65,63.69,63.45,63.52,91087.0
2025-01-13 15:30:00,63.52,63.54,63.4,63.41,83631.0,63.52,63.54,63.4,63.41,83631.0
2025-01-13 15:40:00,63.42,63.56,63.41,63.55,98900.0,63.42,63.56,63.41,63.55,98900.0
2025-01-13 15:50:00,63.59,63.8,63.48,63.68,468273.0,63.59,63.8,63.48,63.68,468273.0
2025-01-14 09:30:00,63.57,63.92,63.41,63.67,70683.0,63.57,63.92,63.41,63.67,70683.0
2025-01-14 09:40:00,63.68,64.1,63.65,63.95,42296.0,63.68,64.1,63.65,63.95,42296.0
2025-01-14 09:50:00,63.9,63.95,63.71,63.85,16775.0,63.9,63.95,63.71,63.85,16775.0
2025-01-14 10:00:00,63.85,63.88,63.55,63.58,46593.0,63.85,63.88,63.55,63.58,46593.0
2025-01-14 10:10:00,63.58,63.69,63.32,63.39,55557.0,63.58,63.69,63.32,63.39,55557.0
2025-01-14 10:20:00,63.36,63.64,63.32,63.54,34880.0,63.36,63.64,63.32,63.54,34880.0
2025-01-14 10:30:00,63.51,63.55,63.4,63.53,54649.0,63.51,63.55,63.4,63.53,54649.0
2025-01-14 10:40:00,63.53,63.58,63.36,63.44,28758.0,63.53,63.58,63.36,63.44,28758.0
2025-01-14 10:50:00,63.44,63.55,63.4,63.51,16849.0,63.44,63.55,63.4,63.51,16849.0
2025-01-14 11:00:00,63.51,63.58,63.25,63.33,177184.0,63.51,63.58,63.25,63.33,177184.0
2025-01-14 11:10:00,63.32,63.58,63.26,63.54,27343.0,63.32,63.58,63.26,63.54,27343.0
2025-01-14 11:20:00,63.54,63.65,63.45,63.58,24937.0,63.54,63.65,63.45,63.58,24937.0
2025-01-14 11:30:00,63.54,63.59,63.48,63.59,30621.0,63.54,63.59,63.48,63.59,30621.0
2025-01-14 11:40:00,63.55,63.55,63.42,63.53,32343.0,63.55,63.55,63.42,63.53,32343.0
2025-01-14 11:50:00,63.52,63.53,63.28,63.3,39365.0,63.52,63.53,63.28,63.3,39365.0
2025-01-14 12:00:00,63.32,63.36,62.91,62.95,84364.0,63.32,63.36,62.91,62.95,84364.0
2025-01-14 12:10:00,62.95,63.23,62.95,63.1,21686.0,62.95,63.23,62.95,63.1,21686.0
2025-01-14 12:20:00,63.09,63.18,63.05,63.1,16876.0,63.09,63.18,63.05,63.1,16876.0
2025-01-14 12:30:00,63.07,63.11,62.93,63.11,17149.0,63.07,63.11,62.93,63.11,17149.0
2025-01-14 12:40:00,63.11,63.21,63.04,63.17,12466.0,63.11,63.21,63.04,63.17,12466.0
2025-01-14 12:50:00,63.16,63.24,63.15,63.24,8679.0,63.16,63.24,63.15,63.24,8679.0
2025-01-14 13:00:00,63.24,63.36,63.11,63.31,27253.0,63.24,63.36,63.11,63.31,27253.0
2025-01-14 13:10:00,63.34,63.41,63.31,63.38,9917.0,63.34,63.41,63.31,63.38,9917.0
2025-01-14 13:20:00,63.42,63.61,63.42,63.53,20434.0,63.42,63.61,63.42,63.53,20434.0
2025-01-14 13:30:00,63.55,63.67,63.52,63.65,16490.0,63.55,63.67,63.52,63.65,16490.0
2025-01-14 13:40:00,63.67,63.69,63.54,63.6,18061.0,63.67,63.69,63.54,63.6,18061.0
2025-01-14 13:50:00,63.6,63.68,63.58,63.58,24537.0,63.6,63.68,63.58,63.58,24537.0
2025-01-14 14:00:00,63.61,63.61,63.49,63.55,22761.0,63.61,63.61,63.49,63.55,22761.0
2025-01-14 14:10:00,63.54,63.59,63.51,63.54,13800.0,63.54,63.59,63.51,63.54,13800.0
2025-01-14 14:20:00,63.54,63.62,63.49,63.56,38651.0,63.54,63.62,63.49,63.56,38651.0
2025-01-14 14:30:00,63.55,63.67,63.55,63.6,32085.0,63.55,63.67,63.55,63.6,32085.0
2025-01-14 14:40:00,63.61,63.62,63.53,63.57,23018.0,63.61,63.62,63.53,63.57,23018.0
2025-01-14 14:50:00,63.54,63.55,63.41,63.44,53760.0,63.54,63.55,63.41,63.44,53760.0
2025-01-14 15:00:00,63.45,63.49,63.37,63.47,69730.0,63.45,63.49,63.37,63.47,69730.0
2025-01-14 15:10:00,63.47,63.66,63.45,63.63,27790.0,63.47,63.66,63.45,63.63,27790.0
2025-01-14 15:20:00,63.63,63.67,63.56,63.61,29874.0,63.63,63.67,63.56,63.61,29874.0
2025-01-14 15:30:00,63.6,63.61,63.37,63.39,42204.0,63.6,63.61,63.37,63.39,42204.0
2025-01-14 15:40:00,63.39,63.5,63.27,63.4,75570.0,63.39,63.5,63.27,63.4,75570.0
2025-01-14 15:50:00,63.43,63.57,63.38,63.39,337726.0,63.43,63.57,63.38,63.39,337726.0
2025-01-15 09:30:00,63.44,63.5,62.82,62.82,80278.0,63.44,63.5,62.82,62.82,80278.0
2025-01-15 09:40:00,62.89,63.15,62.76,63.01,29689.0,62.89,63.15,62.76,63.01,29689.0
2025-01-15 09:50:00,63.01,63.01,62.12,62.35,74537.0,63.01,63.01,62.12,62.35,74537.0
2025-01-15 10:00:00,62.37,62.6,62.26,62.55,37928.0,62.37,62.6,62.26,62.55,37928.0
2025-01-15 10:10:00,62.56,62.65,62.44,62.47,25792.0,62.56,62.65,62.44,62.47,25792.0
2025-01-15 10:20:00,62.44,62.44,62.15,62.16,37916.0,62.44,62.44,62.15,62.16,37916.0
2025-01-15 10:30:00,62.24,62.38,62.21,62.3,26541.0,62.24,62.38,62.21,62.3,26541.0
2025-01-15 10:40:00,62.28,62.43,62.28,62.42,25278.0,62.28,62.43,62.28,62.42,25278.0
2025-01-15 10:50:00,62.37,62.61,62.34,62.58,51299.0,62.37,62.61,62.34,62.58,51299.0
2025-01-15 11:00:00,62.58,62.93,62.57,62.79,35666.0,62.58,62.93,62.57,62.79,35666.0
2025-01-15 11:10:00,62.8,62.83,62.46,62.46,24792.0,62.8,62.83,62.46,62.46,24792.0
2025-01-15 11:20:00,62.43,62.65,62.41,62.55,21104.0,62.43,62.65,62.41,62.55,21104.0
2025-01-15 11:30:00,62.52,62.53,62.43,62.44,15673.0,62.52,62.53,62.43,62.44,15673.0
2025-01-15 11:40:00,62.49,62.62,62.48,62.57,15711.0,62.49,62.62,62.48,62.57,15711.0
2025-01-15 11:50:00,62.57,62.78,62.44,62.75,70817.0,62.57,62.78,62.44,62.75,70817.0
2025-01-15 12:00:00,62.73,62.94,62.73,62.93,26338.0,62.73,62.94,62.73,62.93,26338.0
2025-01-15 12:10:00,62.93,63.09,62.9,63.05,28090.0,62.93,63.09,62.9,63.05,28090.0
2025-01-15 12:20:00,63.02,63.13,62.95,63.12,18979.0,63.02,63.13,62.95,63.12,18979.0
2025-01-15 12:30:00,63.12,63.29,63.1,63.26,15389.0,63.12,63.29,63.1,63.26,15389.0
2025-01-15 12:40:00,63.26,63.31,63.2,63.24,24848.0,63.26,63.31,63.2,63.24,24848.0
2025-01-15 12:50:00,63.22,63.41,63.2,63.39,33758.0,63.22,63.41,63.2,63.39,33758.0
2025-01-15 13:00:00,63.39,63.5,63.38,63.45,32285.0,63.39,63.5,63.38,63.45,32285.0
2025-01-15 13:10:00,63.46,63.49,63.38,63.39,57216.0,63.46,63.49,63.38,63.39,57216.0
2025-01-15 13:20:00,63.41,63.41,63.32,63.34,10116.0,63.41,63.41,63.32,63.34,10116.0
2025-01-15 13:30:00,63.34,63.45,63.33,63.39,37905.0,63.34,63.45,63.33,63.39,37905.0
2025-01-15 13:40:00,63.37,63.46,63.35,63.44,17702.0,63.37,63.46,63.35,63.44,17702.0
2025-01-15 13:50:00,63.44,63.51,63.41,63.48,27071.0,63.44,63.51,63.41,63.48,27071.0
2025-01-15 14:00:00,63.49,63.5,63.36,63.41,15977.0,63.49,63.5,63.36,63.41,15977.0
2025-01-15 14:10:00,63.39,63.39,63.3,63.38,9579.0,63.39,63.39,63.3,63.38,9579.0
2025-01-15 14:20:00,63.38,63.51,63.37,63.51,17840.0,63.38,63.51,63.37,63.51,17840.0
2025-01-15 14:30:00,63.51,63.59,63.49,63.55,41320.0,63.51,63.59,63.49,63.55,41320.0
2025-01-15 14:40:00,63.56,63.64,63.56,63.59,24284.0,63.56,63.64,63.56,63.59,24284.0
2025-01-15 14:50:00,63.6,63.6,63.47,63.5,27604.0,63.6,63.6,63.47,63.5,27604.0
2025-01-15 15:00:00,63.49,63.65,63.49,63.61,37288.0,63.49,63.65,63.49,63.61,37288.0
2025-01-15 15:10:00,63.61,63.62,63.48,63.49,31389.0,63.61,63.62,63.48,63.49,31389.0
2025-01-15 15:20:00,63.48,63.56,63.44,63.44,36004.0,63.48,63.56,63.44,63.44,36004.0
2025-01-15 15:30:00,63.43,63.45,63.26,63.27,41097.0,63.43,63.45,63.26,63.27,41097.0
2025-01-15 15:40:00,63.27,63.27,63.15,63.16,60059.0,63.27,63.27,63.15,63.16,60059.0
2025-01-15 15:50:00,63.18,63.34,63.12,63.16,236802.0,63.18,63.34,63.12,63.16,236802.0
2025-01-16 09:30:00,62.35,63.7,62.2,63.29,126037.0,62.35,63.7,62.2,63.29,126037.0
2025-01-16 09:40:00,63.18,63.18,62.48,62.48,58473.0,63.18,63.18,62.48,62.48,58473.0
2025-01-16 09:50:00,62.45,62.6,61.96,62.03,60550.0,62.45,62.6,61.96,62.03,60550.0
2025-01-16 10:00:00,62.11,62.3,61.71,61.83,54774.0,62.11,62.3,61.71,61.83,54774.0
2025-01-16 10:10:00,61.83,62.25,61.76,62.16,102008.0,61.83,62.25,61.76,62.16,102008.0
2025-01-16 10:20:00,62.08,62.19,61.91,62.02,26795.0,62.08,62.19,61.91,62.02,26795.0
2025-01-16 10:30:00,62.02,62.26,62.0,62.16,26227.0,62.02,62.26,62.0,62.16,26227.0
2025-01-16 10:40:00,62.17,62.55,62.17,62.52,19580.0,62.17,62.55,62.17,62.52,19580.0
2025-01-16 10:50:00,62.52,62.56,62.35,62.35,15489.0,62.52,62.56,62.35,62.35,15489.0
2025-01-16 11:00:00,62.39,62.49,62.29,62.37,16631.0,62.39,62.49,62.29,62.37,16631.0
2025-01-16 11:10:00,62.37,62.45,62.26,62.31,17316.0,62.37,62.45,62.26,62.31,17316.0
2025-01-16 11:20:00,62.34,62.62,62.33,62.61,12464.0,62.34,62.62,62.33,62.61,12464.0
2025-01-16 11:30:00,62.58,62.59,62.41,62.48,23823.0,62.58,62.59,62.41,62.48,23823.0
2025-01-16 11:40:00,62.48,62.56,62.44,62.51,11796.0,62.48,62.56,62.44,62.51,11796.0
2025-01-16 11:50:00,62.53,62.75,62.51,62.66,28414.0,62.53,62.75,62.51,62.66,28414.0
2025-01-16 12:00:00,62.69,62.82,62.5,62.82,31045.0,62.69,62.82,62.5,62.82,31045.0
2025-01-16 12:10:00,62.83,62.86,62.72,62.86,17039.0,62.83,62.86,62.72,62.86,17039.0
2025-01-16 12:20:00,62.87,62.91,62.61,62.69,118814.0,62.87,62.91,62.61,62.69,118814.0
2025-01-16 12:30:00,62.69,62.82,62.61,62.64,142848.0,62.69,62.82,62.61,62.64,142848.0
2025-01-16 12:40:00,62.64,62.66,62.42,62.44,26295.0,62.64,62.66,62.42,62.44,26295.0
2025-01-16 12:50:00,62.42,62.44,62.26,62.32,36654.0,62.42,62.44,62.26,62.32,36654.0
2025-01-16 13:00:00,62.3,62.31,62.24,62.28,24220.0,62.3,62.31,62.24,62.28,24220.0
2025-01-16 13:10:00,62.27,62.47,62.14,62.44,83341.0,62.27,62.47,62.14,62.44,83341.0
2025-01-16 13:20:00,62.46,62.48,62.26,62.41,30028.0,62.46,62.48,62.26,62.41,30028.0
2025-01-16 13:30:00,62.4,62.54,62.37,62.41,22556.0,62.4,62.54,62.37,62.41,22556.0
2025-01-16 13:40:00,62.42,62.48,62.33,62.37,25830.0,62.42,62.48,62.33,62.37,25830.0
2025-01-16 13:50:00,62.37,62.52,62.36,62.41,48698.0,62.37,62.52,62.36,62.41,48698.0
2025-01-16 14:00:00,62.43,62.48,62.33,62.38,79295.0,62.43,62.48,62.33,62.38,79295.0
2025-01-16 14:10:00,62.38,62.46,62.29,62.46,15819.0,62.38,62.46,62.29,62.46,15819.0
2025-01-16 14:20:00,62.46,62.71,62.46,62.69,20192.0,62.46,62.71,62.46,62.69,20192.0
2025-01-16 14:30:00,62.71,62.71,62.62,62.71,26153.0,62.71,62.71,62.62,62.71,26153.0
2025-01-16 14:40:00,62.71,62.88,62.69,62.74,41120.0,62.71,62.88,62.69,62.74,41120.0
2025-01-16 14:50:00,62.76,62.76,62.62,62.62,50434.0,62.76,62.76,62.62,62.62,50434.0
2025-01-16 15:00:00,62.62,62.68,62.53,62.63,40629.0,62.62,62.68,62.53,62.63,40629.0
2025-01-16 15:10:00,62.63,62.68,62.56,62.61,44268.0,62.63,62.68,62.56,62.61,44268.0
2025-01-16 15:20:00,62.61,62.74,62.59,62.74,73836.0,62.61,62.74,62.59,62.74,73836.0
2025-01-16 15:30:00,62.76,62.94,62.74,62.78,75991.0,62.76,62.94,62.74,62.78,75991.0
2025-01-16 15:40:00,62.78,62.87,62.65,62.83,257554.0,62.78,62.87,62.65,62.83,257554.0
2025-01-16 15:50:00,62.82,63.01,62.79,62.87,375102.0,62.82,63.01,62.79,62.87,375102.0
2025-01-17 09:30:00,62.8,63.13,62.46,62.6,347179.0,62.8,63.13,62.46,62.6,347179.0
2025-01-17 09:40:00,62.56,62.78,62.37,62.65,47335.0,62.56,62.78,62.37,62.65,47335.0
2025-01-17 09:50:00,62.59,62.83,62.37,62.79,74405.0,62.59,62.83,62.37,62.79,74405.0
2025-01-17 10:00:00,62.82,62.84,62.66,62.75,37478.0,62.82,62.84,62.66,62.75,37478.0
2025-01-17 10:10:00,62.73,62.82,62.39,62.77,43085.0,62.73,62.82,62.39,62.77,43085.0
2025-01-17 10:20:00,62.73,62.96,62.67,62.68,44659.0,62.73,62.96,62.67,62.68,44659.0
2025-01-17 10:30:00,62.71,62.89,62.67,62.82,45406.0,62.71,62.89,62.67,62.82,45406.0
2025-01-17 10:40:00,62.8,62.86,62.58,62.58,74454.0,62.8,62.86,62.58,62.58,74454.0
2025-01-17 10:50:00,62.56,62.6,62.41,62.47,43076.0,62.56,62.6,62.41,62.47,43076.0
2025-01-17 11:00:00,62.48,62.51,62.31,62.44,33488.0,62.48,62.51,62.31,62.44,33488.0
2025-01-17 11:10:00,62.41,62.41,62.21,62.32,38600.0,62.41,62.41,62.21,62.32,38600.0
2025-01-17 11:20:00,62.3,62.31,62.17,62.21,32045.0,62.3,62.31,62.17,62.21,32045.0
2025-01-17 11:30:00,62.2,62.39,62.17,62.21,95517.0,62.2,62.39,62.17,62.21,95517.0
2025-01-17 11:40:00,62.21,62.47,62.19,62.47,25783.0,62.21,62.47,62.19,62.47,25783.0
2025-01-17 11:50:00,62.46,62.48,62.28,62.32,38007.0,62.46,62.48,62.28,62.32,38007.0
2025-01-17 12:00:00,62.31,62.43,62.29,62.33,35625.0,62.31,62.43,62.29,62.33,35625.0
2025-01-17 12:10:00,62.33,62.43,62.32,62.39,91341.0,62.33,62.43,62.32,62.39,91341.0
2025-01-17 12:20:00,62.41,62.58,62.35,62.57,49651.0,62.41,62.58,62.35,62.57,49651.0
2025-01-17 12:30:00,62.58,62.6,62.5,62.54,50676.0,62.58,62.6,62.5,62.54,50676.0
2025-01-17 12:40:00,62.52,62.54,62.4,62.5,42626.0,62.52,62.54,62.4,62.5,42626.0
2025-01-17 12:50:00,62.49,62.5,62.39,62.41,27976.0,62.49,62.5,62.39,62.41,27976.0
2025-01-17 13:00:00,62.41,62.5,62.38,62.47,33379.0,62.41,62.5,62.38,62.47,33379.0
2025-01-17 13:10:00,62.45,62.46,62.23,62.26,35849.0,62.45,62.46,62.23,62.26,35849.0
2025-01-17 13:20:00,62.27,62.45,62.26,62.45,25373.0,62.27,62.45,62.26,62.45,25373.0
2025-01-17 13:30:00,62.43,62.44,62.36,62.41,35775.0,62.43,62.44,62.36,62.41,35775.0
2025-01-17 13:40:00,62.4,62.46,62.38,62.45,44605.0,62.4,62.46,62.38,62.45,44605.0
2025-01-17 13:50:00,62.44,62.46,62.34,62.34,59541.0,62.44,62.46,62.34,62.34,59541.0
2025-01-17 14:00:00,62.33,62.38,62.23,62.23,39761.0,62.33,62.38,62.23,62.23,39761.0
2025-01-17 14:10:00,62.26,62.26,62.1,62.1,38252.0,62.26,62.26,62.1,62.1,38252.0
2025-01-17 14:20:00,62.1,62.28,62.1,62.23,36488.0,62.1,62.28,62.1,62.23,36488.0
2025-01-17 14:30:00,62.25,62.37,62.23,62.28,32570.0,62.25,62.37,62.23,62.28,32570.0
2025-01-17 14:40:00,62.28,62.4,62.23,62.39,71523.0,62.28,62.4,62.23,62.39,71523.0
2025-01-17 14:50:00,62.39,62.44,62.32,62.36,28567.0,62.39,62.44,62.32,62.36,28567.0
2025-01-17 15:00:00,62.36,62.5,62.33,62.5,37123.0,62.36,62.5,62.33,62.5,37123.0
2025-01-17 15:10:00,62.49,62.5,62.37,62.42,101662.0,62.49,62.5,62.37,62.42,101662.0
2025-01-17 15:20:00,62.44,62.57,62.37,62.41,168887.0,62.44,62.57,62.37,62.41,168887.0
2025-01-17 15:30:00,62.41,62.5,62.33,62.33,81172.0,62.41,62.5,62.33,62.33,81172.0
2025-01-17 15:40:00,62.32,62.32,62.13,62.23,139882.0,62.32,62.32,62.13,62.23,139882.0
2025-01-17 15:50:00,62.22,62.28,62.07,62.24,528166.0,62.22,62.28,62.07,62.24,528166.0
2025-01-21 09:30:00,62.79,63.14,62.69,62.85,54517.0,62.79,63.14,62.69,62.85,54517.0
2025-01-21 09:40:00,62.93,63.26,62.81,62.86,102456.0,62.93,63.26,62.81,62.86,102456.0
2025-01-21 09:50:00,62.85,62.98,62.56,62.89,38028.0,62.85,62.98,62.56,62.89,38028.0
2025-01-21 10:00:00,62.88,62.94,62.33,62.6,41522.0,62.88,62.94,62.33,62.6,41522.0
2025-01-21 10:10:00,62.64,62.87,62.62,62.74,16336.0,62.64,62.87,62.62,62.74,16336.0
2025-01-21 10:20:00,62.73,62.73,62.5,62.58,37492.0,62.73,62.73,62.5,62.58,37492.0
2025-01-21 10:30:00,62.63,62.7,62.33,62.5,33777.0,62.63,62.7,62.33,62.5,33777.0
2025-01-21 10:40:00,62.5,62.54,62.27,62.47,38050.0,62.5,62.54,62.27,62.47,38050.0
2025-01-21 10:50:00,62.44,62.6,62.4,62.6,43564.0,62.44,62.6,62.4,62.6,43564.0
2025-01-21 11:00:00,62.59,62.78,62.55,62.58,23951.0,62.59,62.78,62.55,62.58,23951.0
2025-01-21 11:10:00,62.58,63.0,62.44,62.98,255021.0,62.58,63.0,62.44,62.98,255021.0
2025-01-21 11:20:00,62.98,62.98,62.68,62.77,152466.0,62.98,62.98,62.68,62.77,152466.0
2025-01-21 11:30:00,62.79,62.95,62.74,62.91,100622.0,62.79,62.95,62.74,62.91,100622.0
2025-01-21 11:40:00,62.91,62.91,62.62,62.68,89344.0,62.91,62.91,62.62,62.68,89344.0
2025-01-21 11:50:00,62.65,62.72,62.59,62.72,25710.0,62.65,62.72,62.59,62.72,25710.0
2025-01-21 12:00:00,62.69,62.82,62.63,62.8,33098.0,62.69,62.82,62.63,62.8,33098.0
2025-01-21 12:10:00,62.8,62.95,62.72,62.93,33232.0,62.8,62.95,62.72,62.93,33232.0
2025-01-21 12:20:00,62.94,63.0,62.85,62.95,35870.0,62.94,63.0,62.85,62.95,35870.0
2025-01-21 12:30:00,62.94,63.04,62.9,63.01,117089.0,62.94,63.04,62.9,63.01,117089.0
2025-01-21 12:40:00,63.01,63.01,62.8,62.88,15639.0,63.01,63.01,62.8,62.88,15639.0
2025-01-21 12:50:00,62.86,62.86,62.71,62.75,28544.0,62.86,62.86,62.71,62.75,28544.0
2025-01-21 13:00:00,62.75,62.77,62.54,62.58,40547.0,62.75,62.77,62.54,62.58,40547.0
2025-01-21 13:10:00,62.58,62.67,62.52,62.67,12089.0,62.58,62.67,62.52,62.67,12089.0
2025-01-21 13:20:00,62.68,62.78,62.64,62.68,31160.0,62.68,62.78,62.64,62.68,31160.0
2025-01-21 13:30:00,62.66,62.77,62.65,62.76,19153.0,62.66,62.77,62.65,62.76,19153.0
2025-01-21 13:40:00,62.77,62.77,62.71,62.72,15648.0,62.77,62.77,62.71,62.72,15648.0
2025-01-21 13:50:00,62.73,62.84,62.71,62.74,34600.0,62.73,62.84,62.71,62.74,34600.0
2025-01-21 14:00:00,62.72,62.81,62.71,62.8,33215.0,62.72,62.81,62.71,62.8,33215.0
2025-01-21 14:10:00,62.79,62.85,62.78,62.83,44324.0,62.79,62.85,62.78,62.83,44324.0
2025-01-21 14:20:00,62.83,62.85,62.7,62.73,45242.0,62.83,62.85,62.7,62.73,45242.0
2025-01-21 14:30:00,62.73,62.85,62.72,62.83,37147.0,62.73,62.85,62.72,62.83,37147.0
2025-01-21 14:40:00,62.83,62.84,62.77,62.82,41209.0,62.83,62.84,62.77,62.82,41209.0
2025-01-21 14:50:00,62.82,62.88,62.8,62.85,60155.0,62.82,62.88,62.8,62.85,60155.0
2025-01-21 15:00:00,62.83,62.87,62.82,62.85,38554.0,62.83,62.87,62.82,62.85,38554.0
2025-01-21 15:10:00,62.84,63.17,62.79,63.17,112947.0,62.84,63.17,62.79,63.17,112947.0
2025-01-21 15:20:00,63.15,63.36,63.13,63.3,83830.0,63.15,63.36,63.13,63.3,83830.0
2025-01-21 15:30:00,63.31,63.39,63.25,63.32,72659.0,63.31,63.39,63.25,63.32,72659.0
2025-01-21 15:40:00,63.3,63.66,63.3,63.53,191688.0,63.3,63.66,63.3,63.53,191688.0
2025-01-21 15:50:00,63.55,63.75,63.46,63.67,451843.0,63.55,63.75,63.46,63.67,451843.0
2025-01-22 09:30:00,63.1,63.25,62.12,62.45,84321.0,63.1,63.25,62.12,62.45,84321.0
2025-01-22 09:40:00,62.43,62.63,62.21,62.37,71352.0,62.43,62.63,62.21,62.37,71352.0
2025-01-22 09:50:00,62.31,62.61,62.21,62.61,43687.0,62.31,62.61,62.21,62.61,43687.0
2025-01-22 10:00:00,62.64,63.12,62.56,63.12,29367.0,62.64,63.12,62.56,63.12,29367.0
2025-01-22 10:10:00,63.12,63.13,62.79,62.89,21718.0,63.12,63.13,62.79,62.89,21718.0
2025-01-22 10:20:00,62.92,62.98,62.7,62.85,16173.0,62.92,62.98,62.7,62.85,16173.0
2025-01-22 10:30:00,62.85,62.87,62.69,62.74,20273.0,62.85,62.87,62.69,62.74,20273.0
2025-01-22 10:40:00,62.77,62.79,62.5,62.61,13493.0,62.77,62.79,62.5,62.61,13493.0
2025-01-22 10:50:00,62.65,62.94,62.56,62.92,28621.0,62.65,62.94,62.56,62.92,28621.0
2025-01-22 11:00:00,62.92,63.04,62.79,62.98,16880.0,62.92,63.04,62.79,62.98,16880.0
2025-01-22 11:10:00,63.0,63.01,62.81,62.87,24402.0,63.0,63.01,62.81,62.87,24402.0
2025-01-22 11:20:00,62.9,62.97,62.72,62.91,47269.0,62.9,62.97,62.72,62.91,47269.0
2025-01-22 11:30:00,62.91,63.18,62.9,63.0,62106.0,62.91,63.18,62.9,63.0,62106.0
2025-01-22 11:40:00,63.02,63.05,62.81,62.82,47279.0,63.02,63.05,62.81,62.82,47279.0
2025-01-22 11:50:00,62.81,63.15,62.78,63.03,24378.0,62.81,63.15,62.78,63.03,24378.0
2025-01-22 12:00:00,63.05,63.22,63.05,63.14,14610.0,63.05,63.22,63.05,63.14,14610.0
2025-01-22 12:10:00,63.14,63.4,63.14,63.38,21866.0,63.14,63.4,63.14,63.38,21866.0
2025-01-22 12:20:00,63.39,63.46,63.32,63.46,23626.0,63.39,63.46,63.32,63.46,23626.0
2025-01-22 12:30:00,63.46,63.47,63.31,63.37,32715.0,63.46,63.47,63.31,63.37,32715.0
2025-01-22 12:40:00,63.35,63.56,63.34,63.52,21558.0,63.35,63.56,63.34,63.52,21558.0
2025-01-22 12:50:00,63.52,63.58,63.43,63.52,23248.0,63.52,63.58,63.43,63.52,23248.0
2025-01-22 13:00:00,63.52,63.6,63.41,63.58,33289.0,63.52,63.6,63.41,63.58,33289.0
2025-01-22 13:10:00,63.59,63.7,63.57,63.67,18154.0,63.59,63.7,63.57,63.67,18154.0
2025-01-22 13:20:00,63.67,63.73,63.66,63.66,29479.0,63.67,63.73,63.66,63.66,29479.0
2025-01-22 13:30:00,63.64,63.67,63.49,63.51,41158.0,63.64,63.67,63.49,63.51,41158.0
2025-01-22 13:40:00,63.51,63.55,63.42,63.43,17274.0,63.51,63.55,63.42,63.43,17274.0
2025-01-22 13:50:00,63.44,63.51,63.39,63.43,24246.0,63.44,63.51,63.39,63.43,24246.0
2025-01-22 14:00:00,63.45,63.82,63.43,63.75,77460.0,63.45,63.82,63.43,63.75,77460.0
2025-01-22 14:10:00,63.75,63.77,63.56,63.6,66072.0,63.75,63.77,63.56,63.6,66072.0
2025-01-22 14:20:00,63.58,63.63,63.39,63.52,49649.0,63.58,63.63,63.39,63.52,49649.0
2025-01-22 14:30:00,63.53,63.65,63.48,63.65,20879.0,63.53,63.65,63.48,63.65,20879.0
2025-01-22 14:40:00,63.63,63.76,63.56,63.6,42372.0,63.63,63.76,63.56,63.6,42372.0
2025-01-22 14:50:00,63.6,63.66,63.51,63.6,46543.0,63.6,63.66,63.51,63.6,46543.0
2025-01-22 15:00:00,63.6,63.69,63.52,63.67,21538.0,63.6,63.69,63.52,63.67,21538.0
2025-01-22 15:10:00,63.69,63.82,63.68,63.74,54105.0,63.69,63.82,63.68,63.74,54105.0
2025-01-22 15:20:00,63.74,63.74,63.52,63.53,44357.0,63.74,63.74,63.52,63.53,44357.0
2025-01-22 15:30:00,63.53,63.83,63.51,63.82,67319.0,63.53,63.83,63.51,63.82,67319.0
2025-01-22 15:40:00,63.81,63.83,63.58,63.58,85675.0,63.81,63.83,63.58,63.58,85675.0
2025-01-22 15:50:00,63.6,63.75,63.46,63.52,332396.0,63.6,63.75,63.46,63.52,332396.0
2025-01-23 09:30:00,64.94,65.75,64.23,64.23,169021.0,64.94,65.75,64.23,64.23,169021.0
2025-01-23 09:40:00,64.27,64.27,63.63,63.73,38751.0,64.27,64.27,63.63,63.73,38751.0
2025-01-23 09:50:00,63.72,64.11,63.56,64.08,57284.0,63.72,64.11,63.56,64.08,57284.0
2025-01-23 10:00:00,64.06,64.11,63.72,63.96,43243.0,64.06,64.11,63.72,63.96,43243.0
2025-01-23 10:10:00,63.95,64.19,63.76,64.16,61851.0,63.95,64.19,63.76,64.16,61851.0
2025-01-23 10:20:00,64.19,64.24,63.71,63.73,30652.0,64.19,64.24,63.71,63.73,30652.0
2025-01-23 10:30:00,63.73,63.97,63.73,63.79,29327.0,63.73,63.97,63.73,63.79,29327.0
2025-01-23 10:40:00,63.74,64.02,63.66,63.86,42574.0,63.74,64.02,63.66,63.86,42574.0
2025-01-23 10:50:00,63.86,64.05,63.83,63.94,26415.0,63.86,64.05,63.83,63.94,26415.0
2025-01-23 11:00:00,63.97,64.13,63.93,64.08,20653.0,63.97,64.13,63.93,64.08,20653.0
2025-01-23 11:10:00,64.08,64.5,64.03,64.45,27410.0,64.08,64.5,64.03,64.45,27410.0
2025-01-23 11:20:00,64.5,64.69,64.35,64.42,61719.0,64.5,64.69,64.35,64.42,61719.0
2025-01-23 11:30:00,64.35,64.37,63.89,63.91,55508.0,64.35,64.37,63.89,63.91,55508.0
2025-01-23 11:40:00,63.94,64.14,63.87,64.08,23529.0,63.94,64.14,63.87,64.08,23529.0
2025-01-23 11:50:00,64.08,64.18,64.01,64.09,46901.0,64.08,64.18,64.01,64.09,46901.0
2025-01-23 12:00:00,64.1,64.18,64.06,64.1,20272.0,64.1,64.18,64.06,64.1,20272.0
2025-01-23 12:10:00,64.07,64.18,64.04,64.13,47853.0,64.07,64.18,64.04,64.13,47853.0
2025-01-23 12:20:00,64.14,64.25,63.99,64.16,91616.0,64.14,64.25,63.99,64.16,91616.0
2025-01-23 12:30:00,64.17,64.32,64.1,64.28,20982.0,64.17,64.32,64.1,64.28,20982.0
2025-01-23 12:40:00,64.28,64.31,64.1,64.16,29552.0,64.28,64.31,64.1,64.16,29552.0
2025-01-23 12:50:00,64.18,64.46,64.14,64.42,55245.0,64.18,64.46,64.14,64.42,55245.0
2025-01-23 13:00:00,64.42,64.53,64.42,64.5,55966.0,64.42,64.53,64.42,64.5,55966.0
2025-01-23 13:10:00,64.5,64.54,64.44,64.45,20691.0,64.5,64.54,64.44,64.45,20691.0
2025-01-23 13:20:00,64.43,64.5,64.36,64.5,32124.0,64.43,64.5,64.36,64.5,32124.0
2025-01-23 13:30:00,64.5,64.53,64.41,64.44,28554.0,64.5,64.53,64.41,64.44,28554.0
2025-01-23 13:40:00,64.46,64.6,64.43,64.6,85888.0,64.46,64.6,64.43,64.6,85888.0
2025-01-23 13:50:00,64.56,64.68,64.54,64.62,33294.0,64.56,64.68,64.54,64.62,33294.0
2025-01-23 14:00:00,64.62,64.67,64.6,64.66,18309.0,64.62,64.67,64.6,64.66,18309.0
2025-01-23 14:10:00,64.66,64.67,64.53,64.54,24730.0,64.66,64.67,64.53,64.54,24730.0
2025-01-23 14:20:00,64.55,64.74,64.51,64.7,39115.0,64.55,64.74,64.51,64.7,39115.0
2025-01-23 14:30:00,64.68,64.74,64.55,64.62,42143.0,64.68,64.74,64.55,64.62,42143.0
2025-01-23 14:40:00,64.62,64.81,64.6,64.71,29853.0,64.62,64.81,64.6,64.71,29853.0
2025-01-23 14:50:00,64.68,64.78,64.58,64.59,35427.0,64.68,64.78,64.58,64.59,35427.0
2025-01-23 15:00:00,64.58,64.75,64.57,64.71,36687.0,64.58,64.75,64.57,64.71,36687.0
2025-01-23 15:10:00,64.71,64.82,64.71,64.8,48045.0,64.71,64.82,64.71,64.8,48045.0
2025-01-23 15:20:00,64.78,64.91,64.73,64.85,65901.0,64.78,64.91,64.73,64.85,65901.0
2025-01-23 15:30:00,64.85,64.85,64.72,64.84,55461.0,64.85,64.85,64.72,64.84,55461.0
2025-01-23 15:40:00,64.84,65.08,64.82,65.05,171722.0,64.84,65.08,64.82,65.05,171722.0
2025-01-23 15:50:00,65.03,65.19,64.94,65.11,351381.0,65.03,65.19,64.94,65.11,351381.0
2025-01-24 09:30:00,64.49,64.7,63.69,63.76,84955.0,64.49,64.7,63.69,63.76,84955.0
2025-01-24 09:40:00,63.76,64.21,63.75,64.0,65875.0,63.76,64.21,63.75,64.0,65875.0
2025-01-24 09:50:00,64.06,64.29,63.85,64.23,50897.0,64.06,64.29,63.85,64.23,50897.0
2025-01-24 10:00:00,64.29,64.38,64.16,64.26,55411.0,64.29,64.38,64.16,64.26,55411.0
2025-01-24 10:10:00,64.26,64.54,64.21,64.26,43164.0,64.26,64.54,64.21,64.26,43164.0
2025-01-24 10:20:00,64.27,64.31,64.14,64.24,20303.0,64.27,64.31,64.14,64.24,20303.0
2025-01-24 10:30:00,64.26,64.26,64.13,64.19,17343.0,64.26,64.26,64.13,64.19,17343.0
2025-01-24 10:40:00,64.21,64.21,63.94,64.08,27809.0,64.21,64.21,63.94,64.08,27809.0
2025-01-24 10:50:00,64.09,64.13,64.01,64.08,27743.0,64.09,64.13,64.01,64.08,27743.0
2025-01-24 11:00:00,64.05,64.35,64.04,64.35,29672.0,64.05,64.35,64.04,64.35,29672.0
2025-01-24 11:10:00,64.39,64.4,64.02,64.12,61183.0,64.39,64.4,64.02,64.12,61183.0
2025-01-24 11:20:00,64.11,64.19,64.08,64.12,28473.0,64.11,64.19,64.08,64.12,28473.0
2025-01-24 11:30:00,64.12,64.14,64.0,64.01,21917.0,64.12,64.14,64.0,64.01,21917.0
2025-01-24 11:40:00,64.03,64.05,63.89,64.04,51995.0,64.03,64.05,63.89,64.04,51995.0
2025-01-24 11:50:00,64.05,64.13,64.04,64.06,25660.0,64.05,64.13,64.04,64.06,25660.0
2025-01-24 12:00:00,64.06,64.21,64.0,64.18,20362.0,64.06,64.21,64.0,64.18,20362.0
2025-01-24 12:10:00,64.17,64.21,64.04,64.2,50765.0,64.17,64.21,64.04,64.2,50765.0
2025-01-24 12:20:00,64.21,64.37,64.19,64.3,20021.0,64.21,64.37,64.19,64.3,20021.0
2025-01-24 12:30:00,64.28,64.62,64.25,64.57,36573.0,64.28,64.62,64.25,64.57,36573.0
2025-01-24 12:40:00,64.57,64.64,64.39,64.46,33472.0,64.57,64.64,64.39,64.46,33472.0
2025-01-24 12:50:00,64.41,64.45,64.32,64.38,18633.0,64.41,64.45,64.32,64.38,18633.0
2025-01-24 13:00:00,64.39,64.44,64.33,64.41,19745.0,64.39,64.44,64.33,64.41,19745.0
2025-01-24 13:10:00,64.43,64.48,64.39,64.41,13153.0,64.43,64.48,64.39,64.41,13153.0
2025-01-24 13:20:00,64.42,64.59,64.41,64.52,21585.0,64.42,64.59,64.41,64.52,21585.0
2025-01-24 13:30:00,64.51,64.66,64.49,64.66,28526.0,64.51,64.66,64.49,64.66,28526.0
2025-01-24 13:40:00,64.66,64.69,64.58,64.59,22589.0,64.66,64.69,64.58,64.59,22589.0
2025-01-24 13:50:00,64.59,64.63,64.55,64.58,13844.0,64.59,64.63,64.55,64.58,13844.0
2025-01-24 14:00:00,64.58,64.61,64.49,64.56,19344.0,64.58,64.61,64.49,64.56,19344.0
2025-01-24 14:10:00,64.55,64.55,64.41,64.51,17474.0,64.55,64.55,64.41,64.51,17474.0
2025-01-24 14:20:00,64.5,64.54,64.46,64.54,21542.0,64.5,64.54,64.46,64.54,21542.0
2025-01-24 14:30:00,64.53,64.61,64.5,64.5,21902.0,64.53,64.61,64.5,64.5,21902.0
2025-01-24 14:40:00,64.5,64.54,64.44,64.45,23076.0,64.5,64.54,64.44,64.45,23076.0
2025-01-24 14:50:00,64.46,64.54,64.44,64.5,36763.0,64.46,64.54,64.44,64.5,36763.0
2025-01-24 15:00:00,64.5,64.66,64.5,64.64,22124.0,64.5,64.66,64.5,64.64,22124.0
2025-01-24 15:10:00,64.64,64.65,64.53,64.54,30682.0,64.64,64.65,64.53,64.54,30682.0
2025-01-24 15:20:00,64.54,64.57,64.49,64.5,19995.0,64.54,64.57,64.49,64.5,19995.0
2025-01-24 15:30:00,64.52,64.55,64.39,64.47,32002.0,64.52,64.55,64.39,64.47,32002.0
2025-01-24 15:40:00,64.47,64.54,64.43,64.48,73847.0,64.47,64.54,64.43,64.48,73847.0
2025-01-24 15:50:00,64.49,64.65,64.44,64.58,308891.0,64.49,64.65,64.44,64.58,308891.0
2025-01-27 09:30:00,65.51,66.52,65.19,65.9,152819.0,65.51,66.52,65.19,65.9,152819.0
2025-01-27 09:40:00,65.85,66.21,65.43,65.43,59262.0,65.85,66.21,65.43,65.43,59262.0
2025-01-27 09:50:00,65.44,65.79,65.44,65.51,47204.0,65.44,65.79,65.44,65.51,47204.0
2025-01-27 10:00:00,65.62,65.82,65.31,65.38,47363.0,65.62,65.82,65.31,65.38,47363.0
2025-01-27 10:10:00,65.41,65.72,65.41,65.65,34179.0,65.41,65.72,65.41,65.65,34179.0
2025-01-27 10:20:00,65.62,65.77,65.35,65.52,37031.0,65.62,65.77,65.35,65.52,37031.0
2025-01-27 10:30:00,65.56,65.62,65.37,65.51,44625.0,65.56,65.62,65.37,65.51,44625.0
2025-01-27 10:40:00,65.51,65.53,65.26,65.33,20536.0,65.51,65.53,65.26,65.33,20536.0
2025-01-27 10:50:00,65.33,65.43,65.32,65.36,9900.0,65.33,65.43,65.32,65.36,9900.0
2025-01-27 11:00:00,65.32,65.57,65.31,65.5,16568.0,65.32,65.57,65.31,65.5,16568.0
2025-01-27 11:10:00,65.49,65.64,65.46,65.62,28481.0,65.49,65.64,65.46,65.62,28481.0
2025-01-27 11:20:00,65.63,65.93,65.63,65.93,33674.0,65.63,65.93,65.63,65.93,33674.0
2025-01-27 11:30:00,65.93,66.09,65.82,65.99,39396.0,65.93,66.09,65.82,65.99,39396.0
2025-01-27 11:40:00,65.97,66.1,65.85,65.88,29012.0,65.97,66.1,65.85,65.88,29012.0
2025-01-27 11:50:00,65.87,66.1,65.84,66.04,24178.0,65.87,66.1,65.84,66.04,24178.0
2025-01-27 12:00:00,66.05,66.05,65.8,65.89,20936.0,66.05,66.05,65.8,65.89,20936.0
2025-01-27 12:10:00,65.9,66.05,65.9,65.98,27316.0,65.9,66.05,65.9,65.98,27316.0
2025-01-27 12:20:00,66.0,66.18,65.99,66.09,38773.0,66.0,66.18,65.99,66.09,38773.0
2025-01-27 12:30:00,66.09,66.11,66.01,66.09,22764.0,66.09,66.11,66.01,66.09,22764.0
2025-01-27 12:40:00,66.12,66.23,66.11,66.17,24236.0,66.12,66.23,66.11,66.17,24236.0
2025-01-27 12:50:00,66.14,66.33,66.14,66.3,24529.0,66.14,66.33,66.14,66.3,24529.0
2025-01-27 13:00:00,66.32,66.34,66.09,66.12,28215.0,66.32,66.34,66.09,66.12,28215.0
2025-01-27 13:10:00,66.11,66.14,66.03,66.06,32614.0,66.11,66.14,66.03,66.06,32614.0
2025-01-27 13:20:00,66.07,66.11,65.96,66.08,15287.0,66.07,66.11,65.96,66.08,15287.0
2025-01-27 13:30:00,66.08,66.08,65.98,66.0,26539.0,66.08,66.08,65.98,66.0,26539.0
2025-01-27 13:40:00,65.99,66.29,65.95,66.28,54740.0,65.99,66.29,65.95,66.28,54740.0
2025-01-27 13:50:00,66.28,66.42,66.19,66.2,99083.0,66.28,66.42,66.19,66.2,99083.0
2025-01-27 14:00:00,66.22,66.3,66.06,66.14,17291.0,66.22,66.3,66.06,66.14,17291.0
2025-01-27 14:10:00,66.13,66.14,66.0,66.03,27677.0,66.13,66.14,66.0,66.03,27677.0
2025-01-27 14:20:00,66.05,66.12,66.02,66.04,16987.0,66.05,66.12,66.02,66.04,16987.0
2025-01-27 14:30:00,66.04,66.22,66.02,66.16,25883.0,66.04,66.22,66.02,66.16,25883.0
2025-01-27 14:40:00,66.14,66.21,66.03,66.08,15176.0,66.14,66.21,66.03,66.08,15176.0
2025-01-27 14:50:00,66.04,66.19,66.03,66.06,31732.0,66.04,66.19,66.03,66.06,31732.0
2025-01-27 15:00:00,66.09,66.15,65.87,65.87,26849.0,66.09,66.15,65.87,65.87,26849.0
2025-01-27 15:10:00,65.88,65.93,65.8,65.83,28505.0,65.88,65.93,65.8,65.83,28505.0
2025-01-27 15:20:00,65.84,65.92,65.73,65.75,32877.0,65.84,65.92,65.73,65.75,32877.0
2025-01-27 15:30:00,65.75,65.8,65.71,65.74,31027.0,65.75,65.8,65.71,65.74,31027.0
2025-01-27 15:40:00,65.76,65.96,65.75,65.96,62329.0,65.76,65.96,65.75,65.96,62329.0
2025-01-27 15:50:00,65.96,65.97,65.71,65.91,302443.0,65.96,65.97,65.71,65.91,302443.0
2025-01-28 09:30:00,65.78,66.14,65.6,66.0,45574.0,65.78,66.14,65.6,66.0,45574.0
2025-01-28 09:40:00,66.0,66.29,65.85,65.92,51660.0,66.0,66.29,65.85,65.92,51660.0
2025-01-28 09:50:00,65.86,65.86,65.43,65.53,41361.0,65.86,65.86,65.43,65.53,41361.0
2025-01-28 10:00:00,65.47,65.63,65.35,65.47,63072.0,65.47,65.63,65.35,65.47,63072.0
2025-01-28 10:10:00,65.43,65.68,65.34,65.61,27302.0,65.43,65.68,65.34,65.61,27302.0
2025-01-28 10:20:00,65.63,65.63,65.19,65.28,23396.0,65.63,65.63,65.19,65.28,23396.0
2025-01-28 10:30:00,65.24,65.39,64.89,65.0,73384.0,65.24,65.39,64.89,65.0,73384.0
2025-01-28 10:40:00,65.0,65.32,64.81,65.3,66370.0,65.0,65.32,64.81,65.3,66370.0
2025-01-28 10:50:00,65.3,65.46,65.1,65.17,82335.0,65.3,65.46,65.1,65.17,82335.0
2025-01-28 11:00:00,65.17,65.51,65.17,65.37,51794.0,65.17,65.51,65.17,65.37,51794.0
2025-01-28 11:10:00,65.37,65.42,65.27,65.33,39189.0,65.37,65.42,65.27,65.33,39189.0
2025-01-28 11:20:00,65.33,65.35,65.14,65.15,49176.0,65.33,65.35,65.14,65.15,49176.0
2025-01-28 11:30:00,65.13,65.15,64.8,64.83,35383.0,65.13,65.15,64.8,64.83,35383.0
2025-01-28 11:40:00,64.83,65.08,64.75,65.05,58402.0,64.83,65.08,64.75,65.05,58402.0
2025-01-28 11:50:00,65.02,65.08,64.9,64.98,43642.0,65.02,65.08,64.9,64.98,43642.0
2025-01-28 12:00:00,65.02,65.11,64.94,65.06,26939.0,65.02,65.11,64.94,65.06,26939.0
2025-01-28 12:10:00,65.05,65.12,64.97,65.02,32514.0,65.05,65.12,64.97,65.02,32514.0
2025-01-28 12:20:00,65.02,65.19,64.96,65.13,31906.0,65.02,65.19,64.96,65.13,31906.0
2025-01-28 12:30:00,65.16,65.22,65.0,65.0,16859.0,65.16,65.22,65.0,65.0,16859.0
2025-01-28 12:40:00,65.0,65.21,64.99,65.21,27260.0,65.0,65.21,64.99,65.21,27260.0
2025-01-28 12:50:00,65.21,65.21,65.1,65.13,17485.0,65.21,65.21,65.1,65.13,17485.0
2025-01-28 13:00:00,65.16,65.23,65.13,65.19,20216.0,65.16,65.23,65.13,65.19,20216.0
2025-01-28 13:10:00,65.2,65.24,65.06,65.11,49258.0,65.2,65.24,65.06,65.11,49258.0
2025-01-28 13:20:00,65.1,65.1,64.94,64.98,51513.0,65.1,65.1,64.94,64.98,51513.0
2025-01-28 13:30:00,65.0,65.05,64.87,64.9,32056.0,65.0,65.05,64.87,64.9,32056.0
2025-01-28 13:40:00,64.88,64.93,64.67,64.8,62400.0,64.88,64.93,64.67,64.8,62400.0
2025-01-28 13:50:00,64.83,64.89,63.3,63.9,559836.0,64.83,64.89,63.3,63.9,559836.0
2025-01-28 14:00:00,63.93,64.66,63.71,64.57,173197.0,63.93,64.66,63.71,64.57,173197.0
2025-01-28 14:10:00,64.59,64.67,64.39,64.61,100240.0,64.59,64.67,64.39,64.61,100240.0
2025-01-28 14:20:00,64.64,64.9,64.4,64.46,138960.0,64.64,64.9,64.4,64.46,138960.0
2025-01-28 14:30:00,64.46,64.57,64.21,64.4,56836.0,64.46,64.57,64.21,64.4,56836.0
2025-01-28 14:40:00,64.34,64.5,64.34,64.43,33724.0,64.34,64.5,64.34,64.43,33724.0
2025-01-28 14:50:00,64.45,64.52,64.33,64.46,33977.0,64.45,64.52,64.33,64.46,33977.0
2025-01-28 15:00:00,64.48,64.62,64.36,64.48,60676.0,64.48,64.62,64.36,64.48,60676.0
2025-01-28 15:10:00,64.48,64.57,64.45,64.54,53927.0,64.48,64.57,64.45,64.54,53927.0
2025-01-28 15:20:00,64.54,64.64,64.49,64.51,47608.0,64.54,64.64,64.49,64.51,47608.0
2025-01-28 15:30:00,64.5,64.56,64.49,64.56,79387.0,64.5,64.56,64.49,64.56,79387.0
2025-01-28 15:40:00,64.55,64.68,64.53,64.59,75667.0,64.55,64.68,64.53,64.59,75667.0
2025-01-28 15:50:00,64.6,64.74,64.51,64.71,401824.0,64.6,64.74,64.51,64.71,401824.0
2025-01-29 09:30:00,64.95,64.95,64.27,64.72,91454.0,64.95,64.95,64.27,64.72,91454.0
2025-01-29 09:40:00,64.72,64.74,64.07,64.24,73476.0,64.72,64.74,64.07,64.24,73476.0
2025-01-29 09:50:00,64.23,64.52,64.17,64.46,86334.0,64.23,64.52,64.17,64.46,86334.0
2025-01-29 10:00:00,64.47,64.64,64.39,64.42,64782.0,64.47,64.64,64.39,64.42,64782.0
2025-01-29 10:10:00,64.43,64.43,64.13,64.19,54003.0,64.43,64.43,64.13,64.19,54003.0
2025-01-29 10:20:00,64.2,64.25,64.06,64.14,51382.0,64.2,64.25,64.06,64.14,51382.0
2025-01-29 10:30:00,64.14,64.45,64.13,64.43,31217.0,64.14,64.45,64.13,64.43,31217.0
2025-01-29 10:40:00,64.44,64.5,64.24,64.25,35902.0,64.44,64.5,64.24,64.25,35902.0
2025-01-29 10:50:00,64.25,64.29,64.07,64.11,50089.0,64.25,64.29,64.07,64.11,50089.0
2025-01-29 11:00:00,64.11,64.17,64.08,64.12,95756.0,64.11,64.17,64.08,64.12,95756.0
2025-01-29 11:10:00,64.15,64.34,64.12,64.2,82315.0,64.15,64.34,64.12,64.2,82315.0
2025-01-29 11:20:00,64.2,64.2,63.97,64.01,62358.0,64.2,64.2,63.97,64.01,62358.0
2025-01-29 11:30:00,64.02,64.1,63.96,63.99,104400.0,64.02,64.1,63.96,63.99,104400.0
2025-01-29 11:40:00,64.0,64.19,63.94,64.0,286829.0,64.0,64.19,63.94,64.0,286829.0
2025-01-29 11:50:00,64.03,64.26,63.98,64.22,431027.0,64.03,64.26,63.98,64.22,431027.0
2025-01-29 12:00:00,64.24,64.43,64.16,64.4,47771.0,64.24,64.43,64.16,64.4,47771.0
2025-01-29 12:10:00,64.41,64.43,64.26,64.38,29022.0,64.41,64.43,64.26,64.38,29022.0
2025-01-29 12:20:00,64.37,64.53,64.32,64.32,41864.0,64.37,64.53,64.32,64.32,41864.0
2025-01-29 12:30:00,64.33,64.34,64.13,64.14,34105.0,64.33,64.34,64.13,64.14,34105.0
2025-01-29 12:40:00,64.15,64.15,64.05,64.1,28851.0,64.15,64.15,64.05,64.1,28851.0
2025-01-29 12:50:00,64.09,64.2,64.07,64.14,46866.0,64.09,64.2,64.07,64.14,46866.0
2025-01-29 13:00:00,64.14,64.28,64.14,64.24,33714.0,64.14,64.28,64.14,64.24,33714.0
2025-01-29 13:10:00,64.24,64.27,64.08,64.09,29046.0,64.24,64.27,64.08,64.09,29046.0
2025-01-29 13:20:00,64.09,64.16,64.06,64.15,36439.0,64.09,64.16,64.06,64.15,36439.0
2025-01-29 13:30:00,64.14,64.16,64.06,64.07,47119.0,64.14,64.16,64.06,64.07,47119.0
2025-01-29 13:40:00,64.07,64.12,64.02,64.12,26034.0,64.07,64.12,64.02,64.12,26034.0
2025-01-29 13:50:00,64.14,64.15,63.97,63.98,40953.0,64.14,64.15,63.97,63.98,40953.0
2025-01-29 14:00:00,63.97,63.97,63.58,63.6,47451.0,63.97,63.97,63.58,63.6,47451.0
2025-01-29 14:10:00,63.58,63.58,63.4,63.42,70812.0,63.58,63.58,63.4,63.42,70812.0
2025-01-29 14:20:00,63.45,63.48,63.33,63.34,74312.0,63.45,63.48,63.33,63.34,74312.0
2025-01-29 14:30:00,63.33,63.62,63.33,63.56,81517.0,63.33,63.62,63.33,63.56,81517.0
2025-01-29 14:40:00,63.55,63.64,63.53,63.6,84005.0,63.55,63.64,63.53,63.6,84005.0
2025-01-29 14:50:00,63.6,63.76,63.58,63.72,51122.0,63.6,63.76,63.58,63.72,51122.0
2025-01-29 15:00:00,63.72,63.78,63.56,63.65,73914.0,63.72,63.78,63.56,63.65,73914.0
2025-01-29 15:10:00,63.65,63.88,63.64,63.76,73845.0,63.65,63.88,63.64,63.76,73845.0
2025-01-29 15:20:00,63.76,64.0,63.68,63.68,60143.0,63.76,64.0,63.68,63.68,60143.0
2025-01-29 15:30:00,63.69,63.78,63.64,63.65,87123.0,63.69,63.78,63.64,63.65,87123.0
2025-01-29 15:40:00,63.65,63.8,63.59,63.8,131838.0,63.65,63.8,63.59,63.8,131838.0
2025-01-29 15:50:00,63.83,64.1,63.79,63.91,402183.0,63.83,64.1,63.79,63.91,402183.0
2025-01-30 09:30:00,64.17,64.21,63.33,63.49,52539.0,64.17,64.21,63.33,63.49,52539.0
2025-01-30 09:40:00,63.47,63.84,63.45,63.5,56064.0,63.47,63.84,63.45,63.5,56064.0
2025-01-30 09:50:00,63.5,63.73,63.31,63.73,50786.0,63.5,63.73,63.31,63.73,50786.0
2025-01-30 10:00:00,63.73,63.93,63.57,63.84,55029.0,63.73,63.93,63.57,63.84,55029.0
2025-01-30 10:10:00,63.8,64.01,63.74,64.01,18105.0,63.8,64.01,63.74,64.01,18105.0
2025-01-30 10:20:00,63.96,64.05,63.83,63.84,14120.0,63.96,64.05,63.83,63.84,14120.0
2025-01-30 10:30:00,63.88,63.98,63.84,63.94,33796.0,63.88,63.98,63.84,63.94,33796.0
2025-01-30 10:40:00,63.91,64.08,63.85,63.88,33369.0,63.91,64.08,63.85,63.88,33369.0
2025-01-30 10:50:00,63.85,63.97,63.78,63.95,46734.0,63.85,63.97,63.78,63.95,46734.0
2025-01-30 11:00:00,63.96,64.12,63.87,64.03,33657.0,63.96,64.12,63.87,64.03,33657.0
2025-01-30 11:10:00,64.02,64.15,63.99,64.08,84414.0,64.02,64.15,63.99,64.08,84414.0
2025-01-30 11:20:00,64.06,64.07,63.9,64.03,36462.0,64.06,64.07,63.9,64.03,36462.0
2025-01-30 11:30:00,63.97,64.17,63.93,64.17,23985.0,63.97,64.17,63.93,64.17,23985.0
2025-01-30 11:40:00,64.18,64.18,64.08,64.12,44511.0,64.18,64.18,64.08,64.12,44511.0
2025-01-30 11:50:00,64.13,64.15,64.06,64.08,24190.0,64.13,64.15,64.06,64.08,24190.0
2025-01-30 12:00:00,64.06,64.08,63.99,64.03,28987.0,64.06,64.08,63.99,64.03,28987.0
2025-01-30 12:10:00,64.03,64.04,63.95,63.97,25011.0,64.03,64.04,63.95,63.97,25011.0
2025-01-30 12:20:00,63.99,64.06,63.99,64.01,15411.0,63.99,64.06,63.99,64.01,15411.0
2025-01-30 12:30:00,64.02,64.15,64.02,64.13,28304.0,64.02,64.15,64.02,64.13,28304.0
2025-01-30 12:40:00,64.14,64.15,64.06,64.11,11894.0,64.14,64.15,64.06,64.11,11894.0
2025-01-30 12:50:00,64.09,64.17,64.07,64.11,22417.0,64.09,64.17,64.07,64.11,22417.0
2025-01-30 13:00:00,64.11,64.16,64.06,64.08,20685.0,64.11,64.16,64.06,64.08,20685.0
2025-01-30 13:10:00,64.07,64.36,64.05,64.3,55766.0,64.07,64.36,64.05,64.3,55766.0
2025-01-30 13:20:00,64.3,64.4,64.28,64.37,18802.0,64.3,64.4,64.28,64.37,18802.0
2025-01-30 13:30:00,64.37,64.49,64.35,64.49,25015.0,64.37,64.49,64.35,64.49,25015.0
2025-01-30 13:40:00,64.47,64.63,64.47,64.63,14349.0,64.47,64.63,64.47,64.63,14349.0
2025-01-30 13:50:00,64.63,64.71,64.58,64.62,32080.0,64.63,64.71,64.58,64.62,32080.0
2025-01-30 14:00:00,64.63,64.72,64.56,64.64,59041.0,64.63,64.72,64.56,64.64,59041.0
2025-01-30 14:10:00,64.67,64.76,64.66,64.73,17962.0,64.67,64.76,64.66,64.73,17962.0
2025-01-30 14:20:00,64.75,64.75,64.64,64.67,33330.0,64.75,64.75,64.64,64.67,33330.0
2025-01-30 14:30:00,64.67,64.67,64.52,64.56,14370.0,64.67,64.67,64.52,64.56,14370.0
2025-01-30 14:40:00,64.56,64.6,64.51,64.55,15136.0,64.56,64.6,64.51,64.55,15136.0
2025-01-30 14:50:00,64.53,64.54,64.48,64.5,18911.0,64.53,64.54,64.48,64.5,18911.0
2025-01-30 15:00:00,64.5,64.57,64.45,64.45,36584.0,64.5,64.57,64.45,64.45,36584.0
2025-01-30 15:10:00,64.45,64.51,64.41,64.47,40503.0,64.45,64.51,64.41,64.47,40503.0
2025-01-30 15:20:00,64.48,64.56,64.47,64.49,52081.0,64.48,64.56,64.47,64.49,52081.0
2025-01-30 15:30:00,64.5,64.68,64.42,64.44,59673.0,64.5,64.68,64.42,64.44,59673.0
2025-01-30 15:40:00,64.42,64.54,64.23,64.52,74330.0,64.42,64.54,64.23,64.52,74330.0
2025-01-30 15:50:00,64.51,64.72,64.49,64.62,250912.0,64.51,64.72,64.49,64.62,250912.0
2025-01-31 09:30:00,64.1,64.53,63.95,64.41,51462.0,64.1,64.53,63.95,64.41,51462.0
2025-01-31 09:40:00,64.41,64.55,64.17,64.43,30635.0,64.41,64.55,64.17,64.43,30635.0
2025-01-31 09:50:00,64.41,64.52,64.3,64.42,17961.0,64.41,64.52,64.3,64.42,17961.0
2025-01-31 10:00:00,64.43,64.65,64.4,64.62,18857.0,64.43,64.65,64.4,64.62,18857.0
2025-01-31 10:10:00,64.64,64.74,64.47,64.64,65014.0,64.64,64.74,64.47,64.64,65014.0
2025-01-31 10:20:00,64.64,64.71,64.5,64.66,18253.0,64.64,64.71,64.5,64.66,18253.0
2025-01-31 10:30:00,64.68,64.75,64.51,64.62,34838.0,64.68,64.75,64.51,64.62,34838.0
2025-01-31 10:40:00,64.62,64.66,64.54,64.58,24521.0,64.62,64.66,64.54,64.58,24521.0
2025-01-31 10:50:00,64.6,64.72,64.53,64.58,24227.0,64.6,64.72,64.53,64.58,24227.0
2025-01-31 11:00:00,64.58,64.6,64.49,64.56,21629.0,64.58,64.6,64.49,64.56,21629.0
2025-01-31 11:10:00,64.54,64.55,64.41,64.44,19450.0,64.54,64.55,64.41,64.44,19450.0
2025-01-31 11:20:00,64.46,64.49,64.4,64.45,29475.0,64.46,64.49,64.4,64.45,29475.0
2025-01-31 11:30:00,64.45,64.49,64.29,64.38,31041.0,64.45,64.49,64.29,64.38,31041.0
2025-01-31 11:40:00,64.39,64.52,64.39,64.49,17521.0,64.39,64.52,64.39,64.49,17521.0
2025-01-31 11:50:00,64.5,64.58,64.43,64.51,15847.0,64.5,64.58,64.43,64.51,15847.0
2025-01-31 12:00:00,64.49,64.61,64.48,64.54,21874.0,64.49,64.61,64.48,64.54,21874.0
2025-01-31 12:10:00,64.55,64.62,64.53,64.59,22855.0,64.55,64.62,64.53,64.59,22855.0
2025-01-31 12:20:00,64.59,64.68,64.59,64.64,22596.0,64.59,64.68,64.59,64.64,22596.0
2025-01-31 12:30:00,64.65,64.73,64.62,64.69,35333.0,64.65,64.73,64.62,64.69,35333.0
2025-01-31 12:40:00,64.67,64.71,64.65,64.69,13319.0,64.67,64.71,64.65,64.69,13319.0
2025-01-31 12:50:00,64.66,64.74,64.62,64.66,11436.0,64.66,64.74,64.62,64.66,11436.0
2025-01-31 13:00:00,64.67,64.73,64.62,64.7,7887.0,64.67,64.73,64.62,64.7,7887.0
2025-01-31 13:10:00,64.72,64.72,64.56,64.57,10392.0,64.72,64.72,64.56,64.57,10392.0
2025-01-31 13:20:00,64.55,64.6,64.38,64.46,14975.0,64.55,64.6,64.38,64.46,14975.0
2025-01-31 13:30:00,64.44,64.45,64.24,64.24,12516.0,64.44,64.45,64.24,64.24,12516.0
2025-01-31 13:40:00,64.22,64.38,64.21,64.37,18587.0,64.22,64.38,64.21,64.37,18587.0
2025-01-31 13:50:00,64.36,64.39,64.23,64.25,17009.0,64.36,64.39,64.23,64.25,17009.0
2025-01-31 14:00:00,64.26,64.3,64.08,64.08,19577.0,64.26,64.3,64.08,64.08,19577.0
2025-01-31 14:10:00,64.07,64.13,64.03,64.06,26613.0,64.07,64.13,64.03,64.06,26613.0
2025-01-31 14:20:00,64.06,64.13,64.01,64.1,24965.0,64.06,64.13,64.01,64.1,24965.0
2025-01-31 14:30:00,64.12,64.26,64.11,64.18,20015.0,64.12,64.26,64.11,64.18,20015.0
2025-01-31 14:40:00,64.2,64.22,64.11,64.22,17752.0,64.2,64.22,64.11,64.22,17752.0
2025-01-31 14:50:00,64.2,64.23,64.1,64.22,32577.0,64.2,64.23,64.1,64.22,32577.0
2025-01-31 15:00:00,64.21,64.21,64.02,64.09,34140.0,64.21,64.21,64.02,64.09,34140.0
2025-01-31 15:10:00,64.09,64.29,64.09,64.14,39098.0,64.09,64.29,64.09,64.14,39098.0
2025-01-31 15:20:00,64.13,64.17,64.07,64.12,31556.0,64.13,64.17,64.07,64.12,31556.0
2025-01-31 15:30:00,64.13,64.14,63.97,63.97,36494.0,64.13,64.14,63.97,63.97,36494.0
2025-01-31 15:40:00,63.99,64.09,63.91,64.07,46435.0,63.99,64.09,63.91,64.07,46435.0
2025-01-31 15:50:00,64.07,64.1,63.89,64.01,176516.0,64.07,64.1,63.89,64.01,176516.0
2025-02-03 09:30:00,63.8,66.81,63.8,65.96,364147.0,63.8,66.81,63.8,65.96,364147.0
2025-02-03 09:40:00,65.96,66.18,65.3,65.3,137145.0,65.96,66.18,65.3,65.3,137145.0
2025-02-03 09:50:00,65.26,65.38,64.51,64.53,112338.0,65.26,65.38,64.51,64.53,112338.0
2025-02-03 10:00:00,64.58,64.69,64.26,64.32,53339.0,64.58,64.69,64.26,64.32,53339.0
2025-02-03 10:10:00,64.32,64.95,64.29,64.93,45159.0,64.32,64.95,64.29,64.93,45159.0
2025-02-03 10:20:00,64.96,65.29,64.9,65.23,45898.0,64.96,65.29,64.9,65.23,45898.0
2025-02-03 10:30:00,65.23,65.28,64.95,65.06,40835.0,65.23,65.28,64.95,65.06,40835.0
2025-02-03 10:40:00,65.08,65.37,65.07,65.12,41862.0,65.08,65.37,65.07,65.12,41862.0
2025-02-03 10:50:00,65.08,65.26,65.07,65.19,18894.0,65.08,65.26,65.07,65.19,18894.0
2025-02-03 11:00:00,65.2,65.31,64.94,65.15,32306.0,65.2,65.31,64.94,65.15,32306.0
2025-02-03 11:10:00,65.1,65.35,65.08,65.32,22609.0,65.1,65.35,65.08,65.32,22609.0
2025-02-03 11:20:00,65.32,65.36,65.05,65.18,14185.0,65.32,65.36,65.05,65.18,14185.0
2025-02-03 11:30:00,65.19,65.31,65.15,65.18,17538.0,65.19,65.31,65.15,65.18,17538.0
2025-02-03 11:40:00,65.17,65.25,65.1,65.2,30507.0,65.17,65.25,65.1,65.2,30507.0
2025-02-03 11:50:00,65.2,65.27,65.11,65.23,23609.0,65.2,65.27,65.11,65.23,23609.0
2025-02-03 12:00:00,65.2,65.22,64.93,64.93,47962.0,65.2,65.22,64.93,64.93,47962.0
2025-02-03 12:10:00,64.95,65.22,64.95,65.18,14362.0,64.95,65.22,64.95,65.18,14362.0
2025-02-03 12:20:00,65.19,65.37,65.17,65.22,28392.0,65.19,65.37,65.17,65.22,28392.0
2025-02-03 12:30:00,65.22,65.24,65.1,65.14,33709.0,65.22,65.24,65.1,65.14,33709.0
2025-02-03 12:40:00,65.14,65.16,64.99,65.04,42263.0,65.14,65.16,64.99,65.04,42263.0
2025-02-03 12:50:00,65.04,65.11,64.85,64.89,40011.0,65.04,65.11,64.85,64.89,40011.0
2025-02-03 13:00:00,64.89,64.92,64.78,64.86,37820.0,64.89,64.92,64.78,64.86,37820.0
2025-02-03 13:10:00,64.86,65.04,64.85,65.0,21969.0,64.86,65.04,64.85,65.0,21969.0
2025-02-03 13:20:00,65.02,65.13,64.98,65.06,18992.0,65.02,65.13,64.98,65.06,18992.0
2025-02-03 13:30:00,65.08,65.09,64.9,64.91,16592.0,65.08,65.09,64.9,64.91,16592.0
2025-02-03 13:40:00,64.91,64.92,64.77,64.87,41901.0,64.91,64.92,64.77,64.87,41901.0
2025-02-03 13:50:00,64.89,64.89,64.78,64.82,26392.0,64.89,64.89,64.78,64.82,26392.0
2025-02-03 14:00:00,64.84,64.92,64.77,64.77,22442.0,64.84,64.92,64.77,64.77,22442.0
2025-02-03 14:10:00,64.76,64.79,64.66,64.78,37074.0,64.76,64.79,64.66,64.78,37074.0
2025-02-03 14:20:00,64.78,64.95,64.78,64.91,29947.0,64.78,64.95,64.78,64.91,29947.0
2025-02-03 14:30:00,64.92,65.04,64.89,64.89,25569.0,64.92,65.04,64.89,64.89,25569.0
2025-02-03 14:40:00,64.89,65.05,64.85,64.92,25686.0,64.89,65.05,64.85,64.92,25686.0
2025-02-03 14:50:00,64.92,65.06,64.91,65.03,31626.0,64.92,65.06,64.91,65.03,31626.0
2025-02-03 15:00:00,65.03,65.11,64.99,65.0,43404.0,65.03,65.11,64.99,65.0,43404.0
2025-02-03 15:10:00,64.99,64.99,64.84,64.89,48818.0,64.99,64.99,64.84,64.89,48818.0
2025-02-03 15:20:00,64.89,65.02,64.86,64.86,33796.0,64.89,65.02,64.86,64.86,33796.0
2025-02-03 15:30:00,64.87,65.27,64.84,65.25,130642.0,64.87,65.27,64.84,65.25,130642.0
2025-02-03 15:40:00,65.25,65.42,65.24,65.31,110644.0,65.25,65.42,65.24,65.31,110644.0
2025-02-03 15:50:00,65.29,65.38,64.78,64.82,460816.0,65.29,65.38,64.78,64.82,460816.0
2025-02-04 09:30:00,60.25,62.73,59.95,60.4,577808.0,60.25,62.73,59.95,60.4,577808.0
2025-02-04 09:40:00,60.41,60.97,60.12,60.9,330180.0,60.41,60.97,60.12,60.9,330180.0
2025-02-04 09:50:00,60.9,61.99,60.87,61.8,287259.0,60.9,61.99,60.87,61.8,287259.0
2025-02-04 10:00:00,61.81,62.37,61.44,61.64,322883.0,61.81,62.37,61.44,61.64,322883.0
2025-02-04 10:10:00,61.65,61.83,61.55,61.73,239633.0,61.65,61.83,61.55,61.73,239633.0
2025-02-04 10:20:00,61.72,61.86,61.14,61.18,202500.0,61.72,61.86,61.14,61.18,202500.0
2025-02-04 10:30:00,61.18,61.61,61.15,61.46,120121.0,61.18,61.61,61.15,61.46,120121.0
2025-02-04 10:40:00,61.48,62.06,61.45,62.01,125995.0,61.48,62.06,61.45,62.01,125995.0
2025-02-04 10:50:00,62.01,62.21,61.9,62.05,182531.0,62.01,62.21,61.9,62.05,182531.0
2025-02-04 11:00:00,62.07,62.88,62.06,62.78,107062.0,62.07,62.88,62.06,62.78,107062.0
2025-02-04 11:10:00,62.82,62.86,62.34,62.6,104503.0,62.82,62.86,62.34,62.6,104503.0
2025-02-04 11:20:00,62.56,63.04,62.54,62.72,108809.0,62.56,63.04,62.54,62.72,108809.0
2025-02-04 11:30:00,62.75,62.91,62.46,62.64,75097.0,62.75,62.91,62.46,62.64,75097.0
2025-02-04 11:40:00,62.64,62.7,61.97,61.99,91525.0,62.64,62.7,61.97,61.99,91525.0
2025-02-04 11:50:00,61.96,62.0,61.5,61.69,93655.0,61.96,62.0,61.5,61.69,93655.0
2025-02-04 12:00:00,61.69,62.28,61.61,62.15,77005.0,61.69,62.28,61.61,62.15,77005.0
2025-02-04 12:10:00,62.14,62.2,61.97,62.12,81208.0,62.14,62.2,61.97,62.12,81208.0
2025-02-04 12:20:00,62.12,62.22,61.96,62.19,70946.0,62.12,62.22,61.96,62.19,70946.0
2025-02-04 12:30:00,62.19,62.55,62.15,62.53,166281.0,62.19,62.55,62.15,62.53,166281.0
2025-02-04 12:40:00,62.53,62.63,62.39,62.49,65389.0,62.53,62.63,62.39,62.49,65389.0
2025-02-04 12:50:00,62.51,62.66,62.44,62.59,47740.0,62.51,62.66,62.44,62.59,47740.0
2025-02-04 13:00:00,62.59,62.61,62.38,62.4,49062.0,62.59,62.61,62.38,62.4,49062.0
2025-02-04 13:10:00,62.4,62.51,62.31,62.48,68662.0,62.4,62.51,62.31,62.48,68662.0
2025-02-04 13:20:00,62.49,62.52,62.31,62.37,74086.0,62.49,62.52,62.31,62.37,74086.0
2025-02-04 13:30:00,62.36,62.39,62.19,62.26,76452.0,62.36,62.39,62.19,62.26,76452.0
2025-02-04 13:40:00,62.26,62.29,61.77,61.8,135826.0,62.26,62.29,61.77,61.8,135826.0
2025-02-04 13:50:00,61.77,61.89,61.68,61.85,76837.0,61.77,61.89,61.68,61.85,76837.0
2025-02-04 14:00:00,61.86,62.0,61.69,61.95,62270.0,61.86,62.0,61.69,61.95,62270.0
2025-02-04 14:10:00,61.94,61.95,61.67,61.68,58249.0,61.94,61.95,61.67,61.68,58249.0
2025-02-04 14:20:00,61.69,61.86,61.56,61.61,91837.0,61.69,61.86,61.56,61.61,91837.0
2025-02-04 14:30:00,61.63,61.81,61.5,61.52,66510.0,61.63,61.81,61.5,61.52,66510.0
2025-02-04 14:40:00,61.52,61.62,61.5,61.51,86395.0,61.52,61.62,61.5,61.51,86395.0
2025-02-04 14:50:00,61.5,61.77,61.47,61.72,122323.0,61.5,61.77,61.47,61.72,122323.0
2025-02-04 15:00:00,61.73,61.81,61.5,61.51,79618.0,61.73,61.81,61.5,61.51,79618.0
2025-02-04 15:10:00,61.51,61.71,61.35,61.66,107183.0,61.51,61.71,61.35,61.66,107183.0
2025-02-04 15:20:00,61.65,61.65,61.2,61.21,124156.0,61.65,61.65,61.2,61.21,124156.0
2025-02-04 15:30:00,61.22,61.48,61.2,61.32,110029.0,61.22,61.48,61.2,61.32,110029.0
2025-02-04 15:40:00,61.32,61.33,61.18,61.2,172912.0,61.32,61.33,61.18,61.2,172912.0
2025-02-04 15:50:00,61.22,61.38,61.07,61.29,519540.0,61.22,61.38,61.07,61.29,519540.0
2025-02-05 09:30:00,60.91,60.91,60.21,60.63,93678.0,60.91,60.91,60.21,60.63,93678.0
2025-02-05 09:40:00,60.64,61.16,60.64,60.75,36985.0,60.64,61.16,60.64,60.75,36985.0
2025-02-05 09:50:00,60.75,60.97,60.47,60.66,67280.0,60.75,60.97,60.47,60.66,67280.0
2025-02-05 10:00:00,60.72,60.95,60.62,60.86,82080.0,60.72,60.95,60.62,60.86,82080.0
2025-02-05 10:10:00,60.86,60.93,60.65,60.8,72838.0,60.86,60.93,60.65,60.8,72838.0
2025-02-05 10:20:00,60.8,61.05,60.74,61.04,111056.0,60.8,61.05,60.74,61.04,111056.0
2025-02-05 10:30:00,61.02,61.24,60.85,61.24,40478.0,61.02,61.24,60.85,61.24,40478.0
2025-02-05 10:40:00,61.22,61.29,60.97,61.08,38533.0,61.22,61.29,60.97,61.08,38533.0
2025-02-05 10:50:00,61.07,61.26,60.82,60.92,119688.0,61.07,61.26,60.82,60.92,119688.0
2025-02-05 11:00:00,60.93,61.28,60.92,61.12,71982.0,60.93,61.28,60.92,61.12,71982.0
2025-02-05 11:10:00,61.15,61.35,61.1,61.15,60558.0,61.15,61.35,61.1,61.15,60558.0
2025-02-05 11:20:00,61.18,61.22,60.86,60.93,121601.0,61.18,61.22,60.86,60.93,121601.0
2025-02-05 11:30:00,60.94,61.06,60.7,60.78,80840.0,60.94,61.06,60.7,60.78,80840.0
2025-02-05 11:40:00,60.78,61.08,60.77,60.95,42228.0,60.78,61.08,60.77,60.95,42228.0
2025-02-05 11:50:00,60.97,61.15,60.91,61.05,30619.0,60.97,61.15,60.91,61.05,30619.0
2025-02-05 12:00:00,61.03,61.12,60.99,61.09,22760.0,61.03,61.12,60.99,61.09,22760.0
2025-02-05 12:10:00,61.1,61.18,61.06,61.11,45119.0,61.1,61.18,61.06,61.11,45119.0
2025-02-05 12:20:00,61.11,61.13,61.05,61.08,30563.0,61.11,61.13,61.05,61.08,30563.0
2025-02-05 12:30:00,61.08,61.16,61.06,61.15,45181.0,61.08,61.16,61.06,61.15,45181.0
2025-02-05 12:40:00,61.15,61.41,61.13,61.4,33416.0,61.15,61.41,61.13,61.4,33416.0
2025-02-05 12:50:00,61.39,61.4,61.18,61.22,24997.0,61.39,61.4,61.18,61.22,24997.0
2025-02-05 13:00:00,61.21,61.34,61.15,61.34,42671.0,61.21,61.34,61.15,61.34,42671.0
2025-02-05 13:10:00,61.34,61.36,61.26,61.29,27812.0,61.34,61.36,61.26,61.29,27812.0
2025-02-05 13:20:00,61.3,61.42,61.23,61.41,141991.0,61.3,61.42,61.23,61.41,141991.0
2025-02-05 13:30:00,61.4,61.57,61.37,61.57,34239.0,61.4,61.57,61.37,61.57,34239.0
2025-02-05 13:40:00,61.57,61.59,61.4,61.43,37913.0,61.57,61.59,61.4,61.43,37913.0
2025-02-05 13:50:00,61.44,61.49,61.24,61.3,41638.0,61.44,61.49,61.24,61.3,41638.0
2025-02-05 14:00:00,61.3,61.35,61.25,61.26,73794.0,61.3,61.35,61.25,61.26,73794.0
2025-02-05 14:10:00,61.27,61.3,61.19,61.28,37991.0,61.27,61.3,61.19,61.28,37991.0
2025-02-05 14:20:00,61.28,61.3,61.08,61.25,221870.0,61.28,61.3,61.08,61.25,221870.0
2025-02-05 14:30:00,61.25,61.26,61.04,61.13,47838.0,61.25,61.26,61.04,61.13,47838.0
2025-02-05 14:40:00,61.13,61.16,61.05,61.05,157885.0,61.13,61.16,61.05,61.05,157885.0
2025-02-05 14:50:00,61.05,61.05,60.87,60.9,67204.0,61.05,61.05,60.87,60.9,67204.0
2025-02-05 15:00:00,60.9,60.93,60.82,60.91,67709.0,60.9,60.93,60.82,60.91,67709.0
2025-02-05 15:10:00,60.92,60.92,60.76,60.78,99544.0,60.92,60.92,60.76,60.78,99544.0
2025-02-05 15:20:00,60.76,60.79,60.67,60.73,74400.0,60.76,60.79,60.67,60.73,74400.0
2025-02-05 15:30:00,60.73,60.81,60.72,60.73,99036.0,60.73,60.81,60.72,60.73,99036.0
2025-02-05 15:40:00,60.73,60.92,60.7,60.89,225462.0,60.73,60.92,60.7,60.89,225462.0
2025-02-05 15:50:00,60.91,61.01,60.69,60.72,772403.0,60.91,61.01,60.69,60.72,772403.0
2025-02-06 09:30:00,60.09,60.2,58.92,59.0,230067.0,60.09,60.2,58.92,59.0,230067.0
2025-02-06 09:40:00,58.96,59.65,58.92,59.29,104195.0,58.96,59.65,58.92,59.29,104195.0
2025-02-06 09:50:00,59.31,59.38,59.05,59.3,70093.0,59.31,59.38,59.05,59.3,70093.0
2025-02-06 10:00:00,59.3,59.39,59.12,59.19,82297.0,59.3,59.39,59.12,59.19,82297.0
2025-02-06 10:10:00,59.19,59.28,58.98,59.21,83991.0,59.19,59.28,58.98,59.21,83991.0
2025-02-06 10:20:00,59.23,59.5,59.2,59.25,87870.0,59.23,59.5,59.2,59.25,87870.0
2025-02-06 10:30:00,59.25,59.42,59.02,59.07,115582.0,59.25,59.42,59.02,59.07,115582.0
2025-02-06 10:40:00,59.07,59.18,59.0,59.14,48305.0,59.07,59.18,59.0,59.14,48305.0
2025-02-06 10:50:00,59.16,59.35,59.1,59.12,110081.0,59.16,59.35,59.1,59.12,110081.0
2025-02-06 11:00:00,59.12,59.3,59.06,59.07,120810.0,59.12,59.3,59.06,59.07,120810.0
2025-02-06 11:10:00,59.07,59.15,58.99,59.01,84163.0,59.07,59.15,58.99,59.01,84163.0
2025-02-06 11:20:00,59.02,59.25,59.0,59.23,79173.0,59.02,59.25,59.0,59.23,79173.0
2025-02-06 11:30:00,59.23,59.31,59.11,59.14,79624.0,59.23,59.31,59.11,59.14,79624.0
2025-02-06 11:40:00,59.13,59.21,59.0,59.09,63122.0,59.13,59.21,59.0,59.09,63122.0
2025-02-06 11:50:00,59.09,59.21,58.98,59.0,59661.0,59.09,59.21,58.98,59.0,59661.0
2025-02-06 12:00:00,59.0,59.09,58.92,58.95,39198.0,59.0,59.09,58.92,58.95,39198.0
2025-02-06 12:10:00,58.95,58.98,58.84,58.9,31601.0,58.95,58.98,58.84,58.9,31601.0
2025-02-06 12:20:00,58.91,59.27,58.91,59.2,36665.0,58.91,59.27,58.91,59.2,36665.0
2025-02-06 12:30:00,59.24,59.38,59.2,59.37,24545.0,59.24,59.38,59.2,59.37,24545.0
2025-02-06 12:40:00,59.35,59.56,59.35,59.48,37905.0,59.35,59.56,59.35,59.48,37905.0
2025-02-06 12:50:00,59.48,59.53,59.41,59.42,45242.0,59.48,59.53,59.41,59.42,45242.0
2025-02-06 13:00:00,59.4,59.46,59.29,59.3,31145.0,59.4,59.46,59.29,59.3,31145.0
2025-02-06 13:10:00,59.31,59.35,59.18,59.32,41218.0,59.31,59.35,59.18,59.32,41218.0
2025-02-06 13:20:00,59.32,59.34,59.08,59.09,47248.0,59.32,59.34,59.08,59.09,47248.0
2025-02-06 13:30:00,59.1,59.16,58.9,58.94,75726.0,59.1,59.16,58.9,58.94,75726.0
2025-02-06 13:40:00,58.92,58.94,58.69,58.69,67818.0,58.92,58.94,58.69,58.69,67818.0
2025-02-06 13:50:00,58.72,58.74,58.51,58.52,78555.0,58.72,58.74,58.51,58.52,78555.0
2025-02-06 14:00:00,58.52,58.62,58.51,58.53,64651.0,58.52,58.62,58.51,58.53,64651.0
2025-02-06 14:10:00,58.53,58.55,58.38,58.49,105986.0,58.53,58.55,58.38,58.49,105986.0
2025-02-06 14:20:00,58.48,58.51,58.08,58.25,211246.0,58.48,58.51,58.08,58.25,211246.0
2025-02-06 14:30:00,58.25,58.28,57.97,57.99,154355.0,58.25,58.28,57.97,57.99,154355.0
2025-02-06 14:40:00,57.98,58.32,57.9,58.27,159484.0,57.98,58.32,57.9,58.27,159484.0
2025-02-06 14:50:00,58.27,58.55,58.25,58.28,121575.0,58.27,58.55,58.25,58.28,121575.0
2025-02-06 15:00:00,58.3,58.5,58.28,58.42,70837.0,58.3,58.5,58.28,58.42,70837.0
2025-02-06 15:10:00,58.42,58.42,58.1,58.11,111570.0,58.42,58.42,58.1,58.11,111570.0
2025-02-06 15:20:00,58.09,58.23,58.07,58.17,119490.0,58.09,58.23,58.07,58.17,119490.0
2025-02-06 15:30:00,58.17,58.48,58.1,58.45,120237.0,58.17,58.48,58.1,58.45,120237.0
2025-02-06 15:40:00,58.45,58.46,58.3,58.46,130291.0,58.45,58.46,58.3,58.46,130291.0
2025-02-06 15:50:00,58.47,58.69,58.46,58.61,592080.0,58.47,58.69,58.46,58.61,592080.0
2025-02-07 09:30:00,59.06,59.16,58.32,58.42,150161.0,59.06,59.16,58.32,58.42,150161.0
2025-02-07 09:40:00,58.42,58.75,58.3,58.61,31716.0,58.42,58.75,58.3,58.61,31716.0
2025-02-07 09:50:00,58.63,59.11,58.56,58.97,27850.0,58.63,59.11,58.56,58.97,27850.0
2025-02-07 10:00:00,58.93,59.14,58.73,59.13,63486.0,58.93,59.14,58.73,59.13,63486.0
2025-02-07 10:10:00,59.11,59.2,58.95,59.16,69667.0,59.11,59.2,58.95,59.16,69667.0
2025-02-07 10:20:00,59.16,59.28,59.03,59.09,53835.0,59.16,59.28,59.03,59.09,53835.0
2025-02-07 10:30:00,59.07,59.11,58.93,59.03,29040.0,59.07,59.11,58.93,59.03,29040.0
2025-02-07 10:40:00,59.03,59.1,58.82,58.87,23519.0,59.03,59.1,58.82,58.87,23519.0
2025-02-07 10:50:00,58.86,58.97,58.71,58.94,57351.0,58.86,58.97,58.71,58.94,57351.0
2025-02-07 11:00:00,58.94,58.96,58.76,58.76,33708.0,58.94,58.96,58.76,58.76,33708.0
2025-02-07 11:10:00,58.74,58.82,58.65,58.68,73547.0,58.74,58.82,58.65,58.68,73547.0
2025-02-07 11:20:00,58.67,58.77,58.56,58.58,57626.0,58.67,58.77,58.56,58.58,57626.0
2025-02-07 11:30:00,58.56,58.82,58.55,58.69,22005.0,58.56,58.82,58.55,58.69,22005.0
2025-02-07 11:40:00,58.69,58.7,58.52,58.55,15331.0,58.69,58.7,58.52,58.55,15331.0
2025-02-07 11:50:00,58.55,58.7,58.53,58.65,21950.0,58.55,58.7,58.53,58.65,21950.0
2025-02-07 12:00:00,58.65,58.76,58.59,58.64,19141.0,58.65,58.76,58.59,58.64,19141.0
2025-02-07 12:10:00,58.63,58.69,58.56,58.69,24953.0,58.63,58.69,58.56,58.69,24953.0
2025-02-07 12:20:00,58.67,58.69,58.54,58.57,51803.0,58.67,58.69,58.54,58.57,51803.0
2025-02-07 12:30:00,58.59,58.62,58.55,58.6,23663.0,58.59,58.62,58.55,58.6,23663.0
2025-02-07 12:40:00,58.59,58.62,58.54,58.61,30098.0,58.59,58.62,58.54,58.61,30098.0
2025-02-07 12:50:00,58.61,58.64,58.58,58.59,41002.0,58.61,58.64,58.58,58.59,41002.0
2025-02-07 13:00:00,58.6,58.77,58.59,58.7,34396.0,58.6,58.77,58.59,58.7,34396.0
2025-02-07 13:10:00,58.69,58.81,58.69,58.78,15833.0,58.69,58.81,58.69,58.78,15833.0
2025-02-07 13:20:00,58.78,58.79,58.66,58.69,32357.0,58.78,58.79,58.66,58.69,32357.0
2025-02-07 13:30:00,58.68,58.77,58.66,58.73,19533.0,58.68,58.77,58.66,58.73,19533.0
2025-02-07 13:40:00,58.73,58.75,58.61,58.7,24005.0,58.73,58.75,58.61,58.7,24005.0
2025-02-07 13:50:00,58.7,58.74,58.65,58.66,22992.0,58.7,58.74,58.65,58.66,22992.0
2025-02-07 14:00:00,58.64,58.77,58.64,58.72,19147.0,58.64,58.77,58.64,58.72,19147.0
2025-02-07 14:10:00,58.72,58.75,58.6,58.69,15991.0,58.72,58.75,58.6,58.69,15991.0
2025-02-07 14:20:00,58.68,58.73,58.64,58.72,22439.0,58.68,58.73,58.64,58.72,22439.0
2025-02-07 14:30:00,58.7,58.81,58.58,58.8,27235.0,58.7,58.81,58.58,58.8,27235.0
2025-02-07 14:40:00,58.79,58.87,58.78,58.82,22762.0,58.79,58.87,58.78,58.82,22762.0
2025-02-07 14:50:00,58.8,58.94,58.8,58.91,51475.0,58.8,58.94,58.8,58.91,51475.0
2025-02-07 15:00:00,58.91,58.93,58.77,58.78,41535.0,58.91,58.93,58.77,58.78,41535.0
2025-02-07 15:10:00,58.77,58.81,58.72,58.73,35366.0,58.77,58.81,58.72,58.73,35366.0
2025-02-07 15:20:00,58.75,58.87,58.74,58.85,29491.0,58.75,58.87,58.74,58.85,29491.0
2025-02-07 15:30:00,58.86,58.98,58.76,58.78,47515.0,58.86,58.98,58.76,58.78,47515.0
2025-02-07 15:40:00,58.79,58.87,58.73,58.87,66415.0,58.79,58.87,58.73,58.87,66415.0
2025-02-07 15:50:00,58.9,58.98,58.69,58.94,342321.0,58.9,58.98,58.69,58.94,342321.0
2025-02-10 09:30:00,59.04,59.33,58.6,58.6,54388.0,59.04,59.33,58.6,58.6,54388.0
2025-02-10 09:40:00,58.57,58.81,58.45,58.45,32359.0,58.57,58.81,58.45,58.45,32359.0
2025-02-10 09:50:00,58.43,58.6,58.31,58.43,26663.0,58.43,58.6,58.31,58.43,26663.0
2025-02-10 10:00:00,58.46,58.64,58.28,58.32,65116.0,58.46,58.64,58.28,58.32,65116.0
2025-02-10 10:10:00,58.34,58.57,58.28,58.31,87041.0,58.34,58.57,58.28,58.31,87041.0
2025-02-10 10:20:00,58.32,58.42,58.25,58.38,40748.0,58.32,58.42,58.25,58.38,40748.0
2025-02-10 10:30:00,58.39,58.47,58.25,58.25,58898.0,58.39,58.47,58.25,58.25,58898.0
2025-02-10 10:40:00,58.3,58.46,58.3,58.44,25165.0,58.3,58.46,58.3,58.44,25165.0
2025-02-10 10:50:00,58.44,58.64,58.41,58.42,43765.0,58.44,58.64,58.41,58.42,43765.0
2025-02-10 11:00:00,58.44,58.47,58.31,58.32,18254.0,58.44,58.47,58.31,58.32,18254.0
2025-02-10 11:10:00,58.33,58.38,58.26,58.38,32044.0,58.33,58.38,58.26,58.38,32044.0
2025-02-10 11:20:00,58.38,58.43,58.33,58.36,28347.0,58.38,58.43,58.33,58.36,28347.0
2025-02-10 11:30:00,58.36,58.42,58.26,58.39,26365.0,58.36,58.42,58.26,58.39,26365.0
2025-02-10 11:40:00,58.41,58.53,58.4,58.48,21003.0,58.41,58.53,58.4,58.48,21003.0
2025-02-10 11:50:00,58.49,58.56,58.46,58.49,12459.0,58.49,58.56,58.46,58.49,12459.0
2025-02-10 12:00:00,58.48,58.58,58.47,58.54,26520.0,58.48,58.58,58.47,58.54,26520.0
2025-02-10 12:10:00,58.53,58.57,58.44,58.55,21239.0,58.53,58.57,58.44,58.55,21239.0
2025-02-10 12:20:00,58.54,58.6,58.49,58.57,20957.0,58.54,58.6,58.49,58.57,20957.0
2025-02-10 12:30:00,58.58,58.63,58.52,58.55,18261.0,58.58,58.63,58.52,58.55,18261.0
2025-02-10 12:40:00,58.54,58.59,58.53,58.54,29585.0,58.54,58.59,58.53,58.54,29585.0
2025-02-10 12:50:00,58.55,58.56,58.5,58.5,13326.0,58.55,58.56,58.5,58.5,13326.0
2025-02-10 13:00:00,58.51,58.61,58.51,58.58,20402.0,58.51,58.61,58.51,58.58,20402.0
2025-02-10 13:10:00,58.58,58.72,58.56,58.6,49478.0,58.58,58.72,58.56,58.6,49478.0
2025-02-10 13:20:00,58.59,58.79,58.56,58.58,47643.0,58.59,58.79,58.56,58.58,47643.0
2025-02-10 13:30:00,58.58,58.62,58.49,58.5,21186.0,58.58,58.62,58.49,58.5,21186.0
2025-02-10 13:40:00,58.51,58.65,58.5,58.65,32597.0,58.51,58.65,58.5,58.65,32597.0
2025-02-10 13:50:00,58.64,58.78,58.64,58.7,24171.0,58.64,58.78,58.64,58.7,24171.0
2025-02-10 14:00:00,58.7,58.71,58.53,58.53,30822.0,58.7,58.71,58.53,58.53,30822.0
2025-02-10 14:10:00,58.55,58.63,58.53,58.59,30110.0,58.55,58.63,58.53,58.59,30110.0
2025-02-10 14:20:00,58.59,58.69,58.58,58.65,29654.0,58.59,58.69,58.58,58.65,29654.0
2025-02-10 14:30:00,58.65,58.74,58.64,58.72,20694.0,58.65,58.74,58.64,58.72,20694.0
2025-02-10 14:40:00,58.72,58.76,58.7,58.71,21849.0,58.72,58.76,58.7,58.71,21849.0
2025-02-10 14:50:00,58.71,58.76,58.63,58.68,23432.0,58.71,58.76,58.63,58.68,23432.0
2025-02-10 15:00:00,58.67,58.72,58.66,58.7,17878.0,58.67,58.72,58.66,58.7,17878.0
2025-02-10 15:10:00,58.69,58.84,58.68,58.79,30688.0,58.69,58.84,58.68,58.79,30688.0
2025-02-10 15:20:00,58.78,58.82,58.73,58.75,33231.0,58.78,58.82,58.73,58.75,33231.0
2025-02-10 15:30:00,58.73,59.07,58.71,59.02,106912.0,58.73,59.07,58.71,59.02,106912.0
2025-02-10 15:40:00,59.03,59.03,58.93,59.0,103674.0,59.03,59.03,58.93,59.0,103674.0
2025-02-10 15:50:00,59.02,59.11,58.71,58.91,336462.0,59.02,59.11,58.71,58.91,336462.0
2025-02-11 09:30:00,58.91,59.28,58.19,58.23,91026.0,58.91,59.28,58.19,58.23,91026.0
2025-02-11 09:40:00,58.21,58.31,57.69,57.86,97259.0,58.21,58.31,57.69,57.86,97259.0
2025-02-11 09:50:00,57.88,58.04,57.63,57.82,76991.0,57.88,58.04,57.63,57.82,76991.0
2025-02-11 10:00:00,57.79,57.83,57.39,57.39,86723.0,57.79,57.83,57.39,57.39,86723.0
2025-02-11 10:10:00,57.4,57.42,57.13,57.3,102713.0,57.4,57.42,57.13,57.3,102713.0
2025-02-11 10:20:00,57.3,57.44,57.24,57.41,73085.0,57.3,57.44,57.24,57.41,73085.0
2025-02-11 10:30:00,57.41,57.53,57.34,57.44,61636.0,57.41,57.53,57.34,57.44,61636.0
2025-02-11 10:40:00,57.41,57.46,57.18,57.22,49467.0,57.41,57.46,57.18,57.22,49467.0
2025-02-11 10:50:00,57.2,57.33,57.08,57.08,41505.0,57.2,57.33,57.08,57.08,41505.0
2025-02-11 11:00:00,57.1,57.34,56.97,57.34,93209.0,57.1,57.34,56.97,57.34,93209.0
2025-02-11 11:10:00,57.39,57.44,57.28,57.41,34859.0,57.39,57.44,57.28,57.41,34859.0
2025-02-11 11:20:00,57.42,57.75,57.36,57.68,37910.0,57.42,57.75,57.36,57.68,37910.0
2025-02-11 11:30:00,57.71,58.0,57.6,57.86,94292.0,57.71,58.0,57.6,57.86,94292.0
2025-02-11 11:40:00,57.88,57.88,57.68,57.83,39371.0,57.88,57.88,57.68,57.83,39371.0
2025-02-11 11:50:00,57.83,57.92,57.67,57.7,45738.0,57.83,57.92,57.67,57.7,45738.0
2025-02-11 12:00:00,57.67,57.76,57.64,57.69,51439.0,57.67,57.76,57.64,57.69,51439.0
2025-02-11 12:10:00,57.68,57.69,57.55,57.57,42547.0,57.68,57.69,57.55,57.57,42547.0
2025-02-11 12:20:00,57.57,57.63,57.49,57.58,56423.0,57.57,57.63,57.49,57.58,56423.0
2025-02-11 12:30:00,57.58,57.58,57.43,57.45,44646.0,57.58,57.58,57.43,57.45,44646.0
2025-02-11 12:40:00,57.45,57.63,57.42,57.45,56440.0,57.45,57.63,57.42,57.45,56440.0
2025-02-11 12:50:00,57.42,57.47,57.35,57.37,48354.0,57.42,57.47,57.35,57.37,48354.0
2025-02-11 13:00:00,57.37,57.46,57.34,57.41,43539.0,57.37,57.46,57.34,57.41,43539.0
2025-02-11 13:10:00,57.41,57.5,57.38,57.41,48334.0,57.41,57.5,57.38,57.41,48334.0
2025-02-11 13:20:00,57.41,57.44,57.35,57.37,21331.0,57.41,57.44,57.35,57.37,21331.0
2025-02-11 13:30:00,57.37,57.45,57.35,57.41,32252.0,57.37,57.45,57.35,57.41,32252.0
2025-02-11 13:40:00,57.42,57.44,57.4,57.42,25099.0,57.42,57.44,57.4,57.42,25099.0
2025-02-11 13:50:00,57.4,57.41,57.31,57.39,59073.0,57.4,57.41,57.31,57.39,59073.0
2025-02-11 14:00:00,57.38,57.44,57.36,57.4,47907.0,57.38,57.44,57.36,57.4,47907.0
2025-02-11 14:10:00,57.4,57.44,57.36,57.36,50966.0,57.4,57.44,57.36,57.36,50966.0
2025-02-11 14:20:00,57.36,57.45,57.35,57.43,35996.0,57.36,57.45,57.35,57.43,35996.0
2025-02-11 14:30:00,57.44,57.5,57.39,57.49,36144.0,57.44,57.5,57.39,57.49,36144.0
2025-02-11 14:40:00,57.48,57.5,57.35,57.38,46286.0,57.48,57.5,57.35,57.38,46286.0
2025-02-11 14:50:00,57.4,57.51,57.36,57.45,50822.0,57.4,57.51,57.36,57.45,50822.0
2025-02-11 15:00:00,57.45,57.49,57.4,57.4,42165.0,57.45,57.49,57.4,57.4,42165.0
2025-02-11 15:10:00,57.41,57.45,57.3,57.32,51696.0,57.41,57.45,57.3,57.32,51696.0
2025-02-11 15:20:00,57.32,57.34,57.23,57.26,93443.0,57.32,57.34,57.23,57.26,93443.0
2025-02-11 15:30:00,57.26,57.42,57.26,57.35,156554.0,57.26,57.42,57.26,57.35,156554.0
2025-02-11 15:40:00,57.35,57.36,57.2,57.3,150118.0,57.35,57.36,57.2,57.3,150118.0
2025-02-11 15:50:00,57.3,57.41,57.17,57.38,442870.0,57.3,57.41,57.17,57.38,442870.0
2025-02-12 09:30:00,57.39,58.13,57.39,58.08,97140.0,57.39,58.13,57.39,58.08,97140.0
2025-02-12 09:40:00,58.12,59.15,58.08,59.09,146552.0,58.12,59.15,58.08,59.09,146552.0
2025-02-12 09:50:00,59.03,59.03,58.45,58.45,56264.0,59.03,59.03,58.45,58.45,56264.0
2025-02-12 10:00:00,58.48,58.63,58.15,58.55,67749.0,58.48,58.63,58.15,58.55,67749.0
2025-02-12 10:10:00,58.58,58.63,58.19,58.4,49877.0,58.58,58.63,58.19,58.4,49877.0
2025-02-12 10:20:00,58.39,58.41,58.2,58.29,40067.0,58.39,58.41,58.2,58.29,40067.0
2025-02-12 10:30:00,58.27,58.63,58.23,58.57,96576.0,58.27,58.63,58.23,58.57,96576.0
2025-02-12 10:40:00,58.51,58.56,58.04,58.05,34115.0,58.51,58.56,58.04,58.05,34115.0
2025-02-12 10:50:00,58.05,58.05,56.65,57.05,220629.0,58.05,58.05,56.65,57.05,220629.0
2025-02-12 11:00:00,57.08,57.25,56.76,56.77,77032.0,57.08,57.25,56.76,56.77,77032.0
2025-02-12 11:10:00,56.76,56.8,56.4,56.4,118621.0,56.76,56.8,56.4,56.4,118621.0
2025-02-12 11:20:00,56.42,56.42,55.91,56.24,181714.0,56.42,56.42,55.91,56.24,181714.0
2025-02-12 11:30:00,56.23,56.58,56.08,56.55,79327.0,56.23,56.58,56.08,56.55,79327.0
2025-02-12 11:40:00,56.56,56.68,56.37,56.55,95350.0,56.56,56.68,56.37,56.55,95350.0
2025-02-12 11:50:00,56.56,56.66,56.48,56.5,43181.0,56.56,56.66,56.48,56.5,43181.0
2025-02-12 12:00:00,56.49,56.61,56.42,56.55,78997.0,56.49,56.61,56.42,56.55,78997.0
2025-02-12 12:10:00,56.55,56.77,56.54,56.72,53313.0,56.55,56.77,56.54,56.72,53313.0
2025-02-12 12:20:00,56.71,57.01,56.68,56.95,82630.0,56.71,57.01,56.68,56.95,82630.0
2025-02-12 12:30:00,56.92,57.17,56.88,57.1,51791.0,56.92,57.17,56.88,57.1,51791.0
2025-02-12 12:40:00,57.11,57.24,57.03,57.18,17201.0,57.11,57.24,57.03,57.18,17201.0
2025-02-12 12:50:00,57.21,57.25,57.03,57.07,16713.0,57.21,57.25,57.03,57.07,16713.0
2025-02-12 13:00:00,57.07,57.11,56.96,56.96,31590.0,57.07,57.11,56.96,56.96,31590.0
2025-02-12 13:10:00,57.0,57.05,56.97,57.02,25939.0,57.0,57.05,56.97,57.02,25939.0
2025-02-12 13:20:00,57.01,57.04,56.98,56.98,26897.0,57.01,57.04,56.98,56.98,26897.0
2025-02-12 13:30:00,56.98,57.16,56.98,57.15,14494.0,56.98,57.16,56.98,57.15,14494.0
2025-02-12 13:40:00,57.15,57.15,56.85,56.89,23209.0,57.15,57.15,56.85,56.89,23209.0
2025-02-12 13:50:00,56.88,56.93,56.76,56.83,64072.0,56.88,56.93,56.76,56.83,64072.0
2025-02-12 14:00:00,56.82,56.91,56.79,56.91,16334.0,56.82,56.91,56.79,56.91,16334.0
2025-02-12 14:10:00,56.91,56.92,56.75,56.77,26999.0,56.91,56.92,56.75,56.77,26999.0
2025-02-12 14:20:00,56.78,56.81,56.61,56.68,65721.0,56.78,56.81,56.61,56.68,65721.0
2025-02-12 14:30:00,56.68,56.81,56.66,56.75,28353.0,56.68,56.81,56.66,56.75,28353.0
2025-02-12 14:40:00,56.75,56.78,56.68,56.72,29779.0,56.75,56.78,56.68,56.72,29779.0
2025-02-12 14:50:00,56.72,56.72,56.56,56.57,34174.0,56.72,56.72,56.56,56.57,34174.0
2025-02-12 15:00:00,56.58,56.68,56.58,56.65,25754.0,56.58,56.68,56.58,56.65,25754.0
2025-02-12 15:10:00,56.65,56.66,56.5,56.55,47257.0,56.65,56.66,56.5,56.55,47257.0
2025-02-12 15:20:00,56.53,56.62,56.51,56.53,43737.0,56.53,56.62,56.51,56.53,43737.0
2025-02-12 15:30:00,56.53,56.73,56.53,56.59,196410.0,56.53,56.73,56.53,56.59,196410.0
2025-02-12 15:40:00,56.59,56.6,56.42,56.47,147337.0,56.59,56.6,56.42,56.47,147337.0
2025-02-12 15:50:00,56.51,56.61,56.34,56.46,372966.0,56.51,56.61,56.34,56.46,372966.0
2025-02-13 09:30:00,56.92,56.92,56.12,56.39,208278.0,56.92,56.92,56.12,56.39,208278.0
2025-02-13 09:40:00,56.42,56.7,55.9,55.91,274134.0,56.42,56.7,55.9,55.91,274134.0
2025-02-13 09:50:00,55.93,55.93,55.18,55.29,411394.0,55.93,55.93,55.18,55.29,411394.0
2025-02-13 10:00:00,55.26,55.52,55.17,55.29,223868.0,55.26,55.52,55.17,55.29,223868.0
2025-02-13 10:10:00,55.3,55.75,55.23,55.67,233711.0,55.3,55.75,55.23,55.67,233711.0
2025-02-13 10:20:00,55.64,55.91,55.62,55.87,134548.0,55.64,55.91,55.62,55.87,134548.0
2025-02-13 10:30:00,55.85,56.09,55.8,55.85,133154.0,55.85,56.09,55.8,55.85,133154.0
2025-02-13 10:40:00,55.85,55.92,55.32,55.43,174074.0,55.85,55.92,55.32,55.43,174074.0
2025-02-13 10:50:00,55.43,55.46,55.25,55.4,94519.0,55.43,55.46,55.25,55.4,94519.0
2025-02-13 11:00:00,55.41,55.68,55.41,55.68,57329.0,55.41,55.68,55.41,55.68,57329.0
2025-02-13 11:10:00,55.68,55.7,55.6,55.6,44103.0,55.68,55.7,55.6,55.6,44103.0
2025-02-13 11:20:00,55.59,55.68,55.59,55.66,48278.0,55.59,55.68,55.59,55.66,48278.0
2025-02-13 11:30:00,55.68,55.77,55.55,55.57,56991.0,55.68,55.77,55.55,55.57,56991.0
2025-02-13 11:40:00,55.59,55.83,55.5,55.79,105536.0,55.59,55.83,55.5,55.79,105536.0
2025-02-13 11:50:00,55.8,55.95,55.8,55.95,53790.0,55.8,55.95,55.8,55.95,53790.0
2025-02-13 12:00:00,55.94,55.98,55.87,55.95,46014.0,55.94,55.98,55.87,55.95,46014.0
2025-02-13 12:10:00,55.96,56.07,55.88,56.06,87447.0,55.96,56.07,55.88,56.06,87447.0
2025-02-13 12:20:00,56.07,56.25,56.02,56.17,39592.0,56.07,56.25,56.02,56.17,39592.0
2025-02-13 12:30:00,56.17,56.18,56.01,56.02,51024.0,56.17,56.18,56.01,56.02,51024.0
2025-02-13 12:40:00,56.04,56.15,55.96,56.14,66923.0,56.04,56.15,55.96,56.14,66923.0
2025-02-13 12:50:00,56.16,56.22,56.13,56.22,26375.0,56.16,56.22,56.13,56.22,26375.0
2025-02-13 13:00:00,56.23,56.4,56.22,56.33,40073.0,56.23,56.4,56.22,56.33,40073.0
2025-02-13 13:10:00,56.33,56.37,56.26,56.28,51726.0,56.33,56.37,56.26,56.28,51726.0
2025-02-13 13:20:00,56.29,56.4,56.16,56.33,44496.0,56.29,56.4,56.16,56.33,44496.0
2025-02-13 13:30:00,56.34,56.48,56.3,56.45,36385.0,56.34,56.48,56.3,56.45,36385.0
2025-02-13 13:40:00,56.47,56.52,56.39,56.49,76324.0,56.47,56.52,56.39,56.49,76324.0
2025-02-13 13:50:00,56.49,56.55,56.31,56.34,63139.0,56.49,56.55,56.31,56.34,63139.0
2025-02-13 14:00:00,56.33,56.42,56.33,56.41,34970.0,56.33,56.42,56.33,56.41,34970.0
2025-02-13 14:10:00,56.41,56.56,56.34,56.52,48150.0,56.41,56.56,56.34,56.52,48150.0
2025-02-13 14:20:00,56.52,56.62,56.44,56.48,48948.0,56.52,56.62,56.44,56.48,48948.0
2025-02-13 14:30:00,56.49,56.8,56.47,56.69,102219.0,56.49,56.8,56.47,56.69,102219.0
2025-02-13 14:40:00,56.69,56.74,56.65,56.67,45951.0,56.69,56.74,56.65,56.67,45951.0
2025-02-13 14:50:00,56.68,56.72,56.58,56.65,57537.0,56.68,56.72,56.58,56.65,57537.0
2025-02-13 15:00:00,56.64,56.71,56.57,56.57,31709.0,56.64,56.71,56.57,56.57,31709.0
2025-02-13 15:10:00,56.58,56.76,56.55,56.71,50009.0,56.58,56.76,56.55,56.71,50009.0
2025-02-13 15:20:00,56.71,56.71,56.59,56.62,74688.0,56.71,56.71,56.59,56.62,74688.0
2025-02-13 15:30:00,56.62,56.71,56.6,56.6,83126.0,56.62,56.71,56.6,56.6,83126.0
2025-02-13 15:40:00,56.59,56.64,56.56,56.64,107187.0,56.59,56.64,56.56,56.64,107187.0
2025-02-13 15:50:00,56.64,56.87,56.64,56.81,495960.0,56.64,56.87,56.64,56.81,495960.0
2025-02-14 09:30:00,57.15,57.31,56.8,57.31,70320.0,57.15,57.31,56.8,57.31,70320.0
2025-02-14 09:40:00,57.33,57.34,57.11,57.15,28098.0,57.33,57.34,57.11,57.15,28098.0
2025-02-14 09:50:00,57.17,57.28,57.05,57.08,21632.0,57.17,57.28,57.05,57.08,21632.0
2025-02-14 10:00:00,57.08,57.23,57.07,57.19,22756.0,57.08,57.23,57.07,57.19,22756.0
2025-02-14 10:10:00,57.19,57.2,56.92,56.93,36365.0,57.19,57.2,56.92,56.93,36365.0
2025-02-14 10:20:00,56.93,57.04,56.65,56.66,58982.0,56.93,57.04,56.65,56.66,58982.0
2025-02-14 10:30:00,56.63,56.77,56.54,56.68,37819.0,56.63,56.77,56.54,56.68,37819.0
2025-02-14 10:40:00,56.64,56.64,56.55,56.6,53811.0,56.64,56.64,56.55,56.6,53811.0
2025-02-14 10:50:00,56.6,56.65,56.48,56.62,97978.0,56.6,56.65,56.48,56.62,97978.0
2025-02-14 11:00:00,56.63,56.88,56.63,56.84,58289.0,56.63,56.88,56.63,56.84,58289.0
2025-02-14 11:10:00,56.84,56.92,56.63,56.69,34781.0,56.84,56.92,56.63,56.69,34781.0
2025-02-14 11:20:00,56.69,56.71,56.59,56.59,17337.0,56.69,56.71,56.59,56.59,17337.0
2025-02-14 11:30:00,56.6,56.69,56.58,56.65,27263.0,56.6,56.69,56.58,56.65,27263.0
2025-02-14 11:40:00,56.65,56.77,56.65,56.66,20777.0,56.65,56.77,56.65,56.66,20777.0
2025-02-14 11:50:00,56.66,56.74,56.65,56.67,15164.0,56.66,56.74,56.65,56.67,15164.0
2025-02-14 12:00:00,56.68,56.83,56.66,56.77,18768.0,56.68,56.83,56.66,56.77,18768.0
2025-02-14 12:10:00,56.77,56.82,56.72,56.75,25208.0,56.77,56.82,56.72,56.75,25208.0
2025-02-14 12:20:00,56.74,56.76,56.62,56.65,37071.0,56.74,56.76,56.62,56.65,37071.0
2025-02-14 12:30:00,56.65,56.78,56.61,56.61,112121.0,56.65,56.78,56.61,56.61,112121.0
2025-02-14 12:40:00,56.6,56.81,56.59,56.75,34016.0,56.6,56.81,56.59,56.75,34016.0
2025-02-14 12:50:00,56.76,56.77,56.6,56.68,15509.0,56.76,56.77,56.6,56.68,15509.0
2025-02-14 13:00:00,56.68,56.78,56.66,56.77,24808.0,56.68,56.78,56.66,56.77,24808.0
2025-02-14 13:10:00,56.78,56.79,56.64,56.68,45681.0,56.78,56.79,56.64,56.68,45681.0
2025-02-14 13:20:00,56.68,56.95,56.63,56.86,66059.0,56.68,56.95,56.63,56.86,66059.0
2025-02-14 13:30:00,56.87,56.9,56.81,56.86,16945.0,56.87,56.9,56.81,56.86,16945.0
2025-02-14 13:40:00,56.87,57.06,56.87,57.05,34087.0,56.87,57.06,56.87,57.05,34087.0
2025-02-14 13:50:00,57.05,57.06,56.94,56.94,18541.0,57.05,57.06,56.94,56.94,18541.0
2025-02-14 14:00:00,56.95,56.95,56.83,56.88,16177.0,56.95,56.95,56.83,56.88,16177.0
2025-02-14 14:10:00,56.88,56.94,56.84,56.88,31400.0,56.88,56.94,56.84,56.88,31400.0
2025-02-14 14:20:00,56.88,56.89,56.79,56.86,38955.0,56.88,56.89,56.79,56.86,38955.0
2025-02-14 14:30:00,56.86,56.94,56.84,56.93,18304.0,56.86,56.94,56.84,56.93,18304.0
2025-02-14 14:40:00,56.93,56.98,56.87,56.91,14032.0,56.93,56.98,56.87,56.91,14032.0
2025-02-14 14:50:00,56.9,56.96,56.86,56.87,32408.0,56.9,56.96,56.86,56.87,32408.0
2025-02-14 15:00:00,56.87,56.87,56.76,56.78,24382.0,56.87,56.87,56.76,56.78,24382.0
2025-02-14 15:10:00,56.78,56.8,56.67,56.75,35573.0,56.78,56.8,56.67,56.75,35573.0
2025-02-14 15:20:00,56.75,56.75,56.59,56.6,38512.0,56.75,56.75,56.59,56.6,38512.0
2025-02-14 15:30:00,56.6,56.69,56.6,56.69,40391.0,56.6,56.69,56.6,56.69,40391.0
2025-02-14 15:40:00,56.67,56.69,56.57,56.61,87533.0,56.67,56.69,56.57,56.61,87533.0
2025-02-14 15:50:00,56.62,56.93,56.62,56.86,399285.0,56.62,56.93,56.62,56.86,399285.0
2025-02-18 09:30:00,57.05,57.05,56.06,56.47,116773.0,57.05,57.05,56.06,56.47,116773.0
2025-02-18 09:40:00,56.56,56.76,56.29,56.73,44699.0,56.56,56.76,56.29,56.73,44699.0
2025-02-18 09:50:00,56.74,56.93,56.62,56.68,92327.0,56.74,56.93,56.62,56.68,92327.0
2025-02-18 10:00:00,56.68,57.09,56.68,56.76,124536.0,56.68,57.09,56.68,56.76,124536.0
2025-02-18 10:10:00,56.75,56.79,56.47,56.53,31192.0,56.75,56.79,56.47,56.53,31192.0
2025-02-18 10:20:00,56.51,56.55,56.31,56.42,47207.0,56.51,56.55,56.31,56.42,47207.0
2025-02-18 10:30:00,56.42,56.52,56.36,56.52,61385.0,56.42,56.52,56.36,56.52,61385.0
2025-02-18 10:40:00,56.53,56.55,56.23,56.27,35478.0,56.53,56.55,56.23,56.27,35478.0
2025-02-18 10:50:00,56.27,56.49,56.24,56.48,29771.0,56.27,56.49,56.24,56.48,29771.0
2025-02-18 11:00:00,56.48,56.49,56.33,56.45,36331.0,56.48,56.49,56.33,56.45,36331.0
2025-02-18 11:10:00,56.45,56.49,56.31,56.34,45957.0,56.45,56.49,56.31,56.34,45957.0
2025-02-18 11:20:00,56.33,56.33,56.18,56.23,22235.0,56.33,56.33,56.18,56.23,22235.0
2025-02-18 11:30:00,56.22,56.35,56.2,56.35,20921.0,56.22,56.35,56.2,56.35,20921.0
2025-02-18 11:40:00,56.35,56.36,56.15,56.23,31249.0,56.35,56.36,56.15,56.23,31249.0
2025-02-18 11:50:00,56.25,56.26,56.17,56.18,22315.0,56.25,56.26,56.17,56.18,22315.0
2025-02-18 12:00:00,56.18,56.2,56.08,56.1,37700.0,56.18,56.2,56.08,56.1,37700.0
2025-02-18 12:10:00,56.1,56.23,56.1,56.22,37827.0,56.1,56.23,56.1,56.22,37827.0
2025-02-18 12:20:00,56.22,56.23,56.08,56.17,55633.0,56.22,56.23,56.08,56.17,55633.0
2025-02-18 12:30:00,56.18,56.2,56.0,56.0,31467.0,56.18,56.2,56.0,56.0,31467.0
2025-02-18 12:40:00,56.0,56.02,55.91,55.99,59245.0,56.0,56.02,55.91,55.99,59245.0
2025-02-18 12:50:00,56.01,56.03,55.91,55.94,21247.0,56.01,56.03,55.91,55.94,21247.0
2025-02-18 13:00:00,55.96,56.04,55.95,56.0,25618.0,55.96,56.04,55.95,56.0,25618.0
2025-02-18 13:10:00,56.0,56.23,55.99,56.14,50529.0,56.0,56.23,55.99,56.14,50529.0
2025-02-18 13:20:00,56.14,56.14,55.97,56.05,91689.0,56.14,56.14,55.97,56.05,91689.0
2025-02-18 13:30:00,56.06,56.09,55.87,55.9,40247.0,56.06,56.09,55.87,55.9,40247.0
2025-02-18 13:40:00,55.91,55.96,55.87,55.88,35525.0,55.91,55.96,55.87,55.88,35525.0
2025-02-18 13:50:00,55.89,55.89,55.72,55.77,93601.0,55.89,55.89,55.72,55.77,93601.0
2025-02-18 14:00:00,55.77,55.88,55.76,55.84,22948.0,55.77,55.88,55.76,55.84,22948.0
2025-02-18 14:10:00,55.86,55.97,55.85,55.95,32129.0,55.86,55.97,55.85,55.95,32129.0
2025-02-18 14:20:00,55.96,56.1,55.94,55.96,49566.0,55.96,56.1,55.94,55.96,49566.0
2025-02-18 14:30:00,55.97,56.0,55.82,55.84,35330.0,55.97,56.0,55.82,55.84,35330.0
2025-02-18 14:40:00,55.86,55.94,55.85,55.89,31062.0,55.86,55.94,55.85,55.89,31062.0
2025-02-18 14:50:00,55.9,56.01,55.9,55.98,43179.0,55.9,56.01,55.9,55.98,43179.0
2025-02-18 15:00:00,55.98,56.02,55.93,56.0,37852.0,55.98,56.02,55.93,56.0,37852.0
2025-02-18 15:10:00,56.0,56.04,55.92,55.93,45494.0,56.0,56.04,55.92,55.93,45494.0
2025-02-18 15:20:00,55.93,56.14,55.89,56.14,61142.0,55.93,56.14,55.89,56.14,61142.0
2025-02-18 15:30:00,56.12,56.22,56.11,56.14,54917.0,56.12,56.22,56.11,56.14,54917.0
2025-02-18 15:40:00,56.14,56.18,56.02,56.1,67459.0,56.14,56.18,56.02,56.1,67459.0
2025-02-18 15:50:00,56.11,56.15,55.89,55.94,308487.0,56.11,56.15,55.89,55.94,308487.0
2025-02-19 09:30:00,56.08,56.32,55.82,56.25,115033.0,56.08,56.32,55.82,56.25,115033.0
2025-02-19 09:40:00,56.23,56.52,56.04,56.46,48101.0,56.23,56.52,56.04,56.46,48101.0
2025-02-19 09:50:00,56.49,56.78,56.47,56.78,33162.0,56.49,56.78,56.47,56.78,33162.0
2025-02-19 10:00:00,56.75,57.35,56.53,57.3,269606.0,56.75,57.35,56.53,57.3,269606.0
2025-02-19 10:10:00,57.28,57.35,57.07,57.26,75944.0,57.28,57.35,57.07,57.26,75944.0
2025-02-19 10:20:00,57.24,57.37,57.08,57.24,86442.0,57.24,57.37,57.08,57.24,86442.0
2025-02-19 10:30:00,57.28,57.48,57.23,57.39,54782.0,57.28,57.48,57.23,57.39,54782.0
2025-02-19 10:40:00,57.41,57.42,57.26,57.28,67964.0,57.41,57.42,57.26,57.28,67964.0
2025-02-19 10:50:00,57.3,57.49,57.28,57.38,79806.0,57.3,57.49,57.28,57.38,79806.0
2025-02-19 11:00:00,57.38,57.49,57.19,57.25,116363.0,57.38,57.49,57.19,57.25,116363.0
2025-02-19 11:10:00,57.27,57.5,57.22,57.41,52265.0,57.27,57.5,57.22,57.41,52265.0
2025-02-19 11:20:00,57.42,57.47,57.28,57.29,148334.0,57.42,57.47,57.28,57.29,148334.0
2025-02-19 11:30:00,57.28,57.29,56.82,56.91,37136.0,57.28,57.29,56.82,56.91,37136.0
2025-02-19 11:40:00,56.91,57.19,56.9,57.12,20221.0,56.91,57.19,56.9,57.12,20221.0
2025-02-19 11:50:00,57.12,57.14,56.93,56.96,35375.0,57.12,57.14,56.93,56.96,35375.0
2025-02-19 12:00:00,56.97,57.01,56.82,56.85,37046.0,56.97,57.01,56.82,56.85,37046.0
2025-02-19 12:10:00,56.86,56.94,56.67,56.9,64303.0,56.86,56.94,56.67,56.9,64303.0
2025-02-19 12:20:00,56.88,56.93,56.75,56.75,37332.0,56.88,56.93,56.75,56.75,37332.0
2025-02-19 12:30:00,56.76,57.23,56.76,57.13,127614.0,56.76,57.23,56.76,57.13,127614.0
2025-02-19 12:40:00,57.13,57.16,56.85,56.89,60844.0,57.13,57.16,56.85,56.89,60844.0
2025-02-19 12:50:00,56.91,57.1,56.81,57.05,39423.0,56.91,57.1,56.81,57.05,39423.0
2025-02-19 13:00:00,57.06,57.08,56.95,56.96,25544.0,57.06,57.08,56.95,56.96,25544.0
2025-02-19 13:10:00,56.95,56.99,56.85,56.88,43698.0,56.95,56.99,56.85,56.88,43698.0
2025-02-19 13:20:00,56.87,56.87,56.64,56.74,48732.0,56.87,56.87,56.64,56.74,48732.0
2025-02-19 13:30:00,56.69,56.89,56.65,56.83,24331.0,56.69,56.89,56.65,56.83,24331.0
2025-02-19 13:40:00,56.84,57.06,56.81,57.04,90444.0,56.84,57.06,56.81,57.04,90444.0
2025-02-19 13:50:00,57.04,57.09,56.94,56.96,30289.0,57.04,57.09,56.94,56.96,30289.0
2025-02-19 14:00:00,56.97,57.01,56.84,56.93,29139.0,56.97,57.01,56.84,56.93,29139.0
2025-02-19 14:10:00,56.96,57.14,56.9,57.14,33052.0,56.96,57.14,56.9,57.14,33052.0
2025-02-19 14:20:00,57.16,57.22,57.11,57.2,39016.0,57.16,57.22,57.11,57.2,39016.0
2025-02-19 14:30:00,57.19,57.47,57.19,57.41,81751.0,57.19,57.47,57.19,57.41,81751.0
2025-02-19 14:40:00,57.41,57.64,57.31,57.54,86732.0,57.41,57.64,57.31,57.54,86732.0
2025-02-19 14:50:00,57.54,57.54,57.3,57.34,83945.0,57.54,57.54,57.3,57.34,83945.0
2025-02-19 15:00:00,57.34,57.52,57.32,57.51,67592.0,57.34,57.52,57.32,57.51,67592.0
2025-02-19 15:10:00,57.51,57.62,57.49,57.6,57074.0,57.51,57.62,57.49,57.6,57074.0
2025-02-19 15:20:00,57.62,57.71,57.56,57.62,80344.0,57.62,57.71,57.56,57.62,80344.0
2025-02-19 15:30:00,57.61,58.01,57.58,57.94,120108.0,57.61,58.01,57.58,57.94,120108.0
2025-02-19 15:40:00,57.94,57.96,57.78,57.89,146493.0,57.94,57.96,57.78,57.89,146493.0
2025-02-19 15:50:00,57.86,57.91,57.25,57.65,1271873.0,57.86,57.91,57.25,57.65,1271873.0
2025-02-20 09:30:00,57.57,58.35,57.57,58.26,325688.0,57.57,58.35,57.57,58.26,325688.0
2025-02-20 09:40:00,58.28,58.43,57.95,58.25,80362.0,58.28,58.43,57.95,58.25,80362.0
2025-02-20 09:50:00,58.21,58.36,58.01,58.07,36461.0,58.21,58.36,58.01,58.07,36461.0
2025-02-20 10:00:00,58.05,58.4,58.01,58.05,25322.0,58.05,58.4,58.01,58.05,25322.0
2025-02-20 10:10:00,58.02,58.41,58.01,58.12,147829.0,58.02,58.41,58.01,58.12,147829.0
2025-02-20 10:20:00,58.12,58.14,57.96,58.01,49505.0,58.12,58.14,57.96,58.01,49505.0
2025-02-20 10:30:00,58.02,58.43,58.02,58.42,28558.0,58.02,58.43,58.02,58.42,28558.0
2025-02-20 10:40:00,58.42,58.56,58.34,58.51,29045.0,58.42,58.56,58.34,58.51,29045.0
2025-02-20 10:50:00,58.51,58.76,58.48,58.76,36879.0,58.51,58.76,58.48,58.76,36879.0
2025-02-20 11:00:00,58.74,58.77,58.51,58.61,74213.0,58.74,58.77,58.51,58.61,74213.0
2025-02-20 11:10:00,58.59,58.8,58.57,58.72,46867.0,58.59,58.8,58.57,58.72,46867.0
2025-02-20 11:20:00,58.7,58.87,58.66,58.66,48689.0,58.7,58.87,58.66,58.66,48689.0
2025-02-20 11:30:00,58.66,58.66,58.49,58.52,26111.0,58.66,58.66,58.49,58.52,26111.0
2025-02-20 11:40:00,58.5,58.56,58.35,58.38,49483.0,58.5,58.56,58.35,58.38,49483.0
2025-02-20 11:50:00,58.38,58.53,58.35,58.45,37515.0,58.38,58.53,58.35,58.45,37515.0
2025-02-20 12:00:00,58.42,58.54,58.38,58.54,28632.0,58.42,58.54,58.38,58.54,28632.0
2025-02-20 12:10:00,58.54,58.64,58.49,58.57,81704.0,58.54,58.64,58.49,58.57,81704.0
2025-02-20 12:20:00,58.55,58.62,58.43,58.44,38254.0,58.55,58.62,58.43,58.44,38254.0
2025-02-20 12:30:00,58.47,58.51,58.4,58.47,25593.0,58.47,58.51,58.4,58.47,25593.0
2025-02-20 12:40:00,58.47,58.49,58.31,58.31,32727.0,58.47,58.49,58.31,58.31,32727.0
2025-02-20 12:50:00,58.34,58.38,58.29,58.33,22377.0,58.34,58.38,58.29,58.33,22377.0
2025-02-20 13:00:00,58.29,58.29,57.5,57.77,832730.0,58.29,58.29,57.5,57.77,832730.0
2025-02-20 13:10:00,57.78,58.08,57.76,57.89,39185.0,57.78,58.08,57.76,57.89,39185.0
2025-02-20 13:20:00,57.87,57.92,57.82,57.89,37489.0,57.87,57.92,57.82,57.89,37489.0
2025-02-20 13:30:00,57.89,58.05,57.88,58.05,23275.0,57.89,58.05,57.88,58.05,23275.0
2025-02-20 13:40:00,58.05,58.16,58.04,58.09,28870.0,58.05,58.16,58.04,58.09,28870.0
2025-02-20 13:50:00,58.09,58.19,58.03,58.17,48493.0,58.09,58.19,58.03,58.17,48493.0
2025-02-20 14:00:00,58.17,58.24,58.14,58.23,51158.0,58.17,58.24,58.14,58.23,51158.0
2025-02-20 14:10:00,58.23,58.47,58.22,58.41,43574.0,58.23,58.47,58.22,58.41,43574.0
2025-02-20 14:20:00,58.43,58.48,58.36,58.42,65875.0,58.43,58.48,58.36,58.42,65875.0
2025-02-20 14:30:00,58.41,58.41,58.09,58.27,53919.0,58.41,58.41,58.09,58.27,53919.0
2025-02-20 14:40:00,58.27,58.32,58.13,58.23,57559.0,58.27,58.32,58.13,58.23,57559.0
2025-02-20 14:50:00,58.23,58.29,58.2,58.28,58665.0,58.23,58.29,58.2,58.28,58665.0
2025-02-20 15:00:00,58.27,58.38,58.26,58.29,58116.0,58.27,58.38,58.26,58.29,58116.0
2025-02-20 15:10:00,58.29,58.33,58.24,58.3,75330.0,58.29,58.33,58.24,58.3,75330.0
2025-02-20 15:20:00,58.3,58.34,58.21,58.32,95472.0,58.3,58.34,58.21,58.32,95472.0
2025-02-20 15:30:00,58.32,58.38,58.27,58.29,151604.0,58.32,58.38,58.27,58.29,151604.0
2025-02-20 15:40:00,58.29,58.4,58.2,58.35,164385.0,58.29,58.4,58.2,58.35,164385.0
2025-02-20 15:50:00,58.37,58.65,58.32,58.48,497489.0,58.37,58.65,58.32,58.48,497489.0
2025-02-21 09:30:00,56.65,58.79,56.61,58.54,237354.0,56.65,58.79,56.61,58.54,237354.0
2025-02-21 09:40:00,58.46,58.56,58.02,58.46,126449.0,58.46,58.56,58.02,58.46,126449.0
2025-02-21 09:50:00,58.37,58.49,57.9,57.91,89893.0,58.37,58.49,57.9,57.91,89893.0
2025-02-21 10:00:00,57.85,57.96,56.76,56.86,174056.0,57.85,57.96,56.76,56.86,174056.0
2025-02-21 10:10:00,56.84,57.4,56.71,57.29,113292.0,56.84,57.4,56.71,57.29,113292.0
2025-02-21 10:20:00,57.28,57.77,57.23,57.75,71689.0,57.28,57.77,57.23,57.75,71689.0
2025-02-21 10:30:00,57.7,57.87,57.66,57.84,56295.0,57.7,57.87,57.66,57.84,56295.0
2025-02-21 10:40:00,57.79,57.87,57.51,57.6,66700.0,57.79,57.87,57.51,57.6,66700.0
2025-02-21 10:50:00,57.62,57.8,57.57,57.75,41981.0,57.62,57.8,57.57,57.75,41981.0
2025-02-21 11:00:00,57.74,57.9,57.74,57.79,26535.0,57.74,57.9,57.74,57.79,26535.0
2025-02-21 11:10:00,57.82,57.96,57.82,57.9,52271.0,57.82,57.96,57.82,57.9,52271.0
2025-02-21 11:20:00,57.93,58.04,57.81,57.84,25617.0,57.93,58.04,57.81,57.84,25617.0
2025-02-21 11:30:00,57.82,58.0,57.81,57.9,37577.0,57.82,58.0,57.81,57.9,37577.0
2025-02-21 11:40:00,57.9,57.93,57.78,57.79,31458.0,57.9,57.93,57.78,57.79,31458.0
2025-02-21 11:50:00,57.76,57.95,57.76,57.9,26649.0,57.76,57.95,57.76,57.9,26649.0
2025-02-21 12:00:00,57.88,57.94,57.66,57.87,29636.0,57.88,57.94,57.66,57.87,29636.0
2025-02-21 12:10:00,57.86,58.09,57.82,58.04,34960.0,57.86,58.09,57.82,58.04,34960.0
2025-02-21 12:20:00,58.03,58.15,57.92,57.98,94642.0,58.03,58.15,57.92,57.98,94642.0
2025-02-21 12:30:00,57.98,58.0,57.52,57.52,122044.0,57.98,58.0,57.52,57.52,122044.0
2025-02-21 12:40:00,57.55,57.79,57.55,57.57,17104.0,57.55,57.79,57.55,57.57,17104.0
2025-02-21 12:50:00,57.51,57.6,57.35,57.58,31677.0,57.51,57.6,57.35,57.58,31677.0
2025-02-21 13:00:00,57.58,57.74,57.51,57.55,33894.0,57.58,57.74,57.51,57.55,33894.0
2025-02-21 13:10:00,57.61,57.74,57.51,57.64,20689.0,57.61,57.74,57.51,57.64,20689.0
2025-02-21 13:20:00,57.57,57.62,57.35,57.4,16474.0,57.57,57.62,57.35,57.4,16474.0
2025-02-21 13:30:00,57.4,57.48,57.27,57.32,58377.0,57.4,57.48,57.27,57.32,58377.0
2025-02-21 13:40:00,57.36,57.47,57.26,57.3,36111.0,57.36,57.47,57.26,57.3,36111.0
2025-02-21 13:50:00,57.29,57.48,57.27,57.47,25896.0,57.29,57.48,57.27,57.47,25896.0
2025-02-21 14:00:00,57.48,57.59,57.35,57.58,36561.0,57.48,57.59,57.35,57.58,36561.0
2025-02-21 14:10:00,57.59,57.77,57.53,57.7,38926.0,57.59,57.77,57.53,57.7,38926.0
2025-02-21 14:20:00,57.73,57.83,57.64,57.8,85652.0,57.73,57.83,57.64,57.8,85652.0
2025-02-21 14:30:00,57.82,57.82,57.47,57.57,30321.0,57.82,57.82,57.47,57.57,30321.0
2025-02-21 14:40:00,57.61,57.76,57.56,57.73,18771.0,57.61,57.76,57.56,57.73,18771.0
2025-02-21 14:50:00,57.75,57.81,57.65,57.66,30523.0,57.75,57.81,57.65,57.66,30523.0
2025-02-21 15:00:00,57.61,57.7,57.56,57.67,47691.0,57.61,57.7,57.56,57.67,47691.0
2025-02-21 15:10:00,57.67,57.7,57.48,57.64,112587.0,57.67,57.7,57.48,57.64,112587.0
2025-02-21 15:20:00,57.64,57.8,57.54,57.8,30378.0,57.64,57.8,57.54,57.8,30378.0
2025-02-21 15:30:00,57.8,57.86,57.6,57.73,70562.0,57.8,57.86,57.6,57.73,70562.0
2025-02-21 15:40:00,57.73,57.92,57.7,57.89,72553.0,57.73,57.92,57.7,57.89,72553.0
2025-02-21 15:50:00,57.9,58.02,57.64,57.68,420131.0,57.9,58.02,57.64,57.68,420131.0
2025-02-24 09:30:00,57.68,57.87,56.82,56.89,73583.0,57.68,57.87,56.82,56.89,73583.0
2025-02-24 09:40:00,56.87,57.29,56.83,57.25,44108.0,56.87,57.29,56.83,57.25,44108.0
2025-02-24 09:50:00,57.25,57.66,57.24,57.61,36009.0,57.25,57.66,57.24,57.61,36009.0
2025-02-24 10:00:00,57.61,58.3,57.56,58.25,50058.0,57.61,58.3,57.56,58.25,50058.0
2025-02-24 10:10:00,58.27,58.55,58.26,58.46,175263.0,58.27,58.55,58.26,58.46,175263.0
2025-02-24 10:20:00,58.45,58.64,58.12,58.28,64047.0,58.45,58.64,58.12,58.28,64047.0
2025-02-24 10:30:00,58.29,58.54,58.24,58.48,47728.0,58.29,58.54,58.24,58.48,47728.0
2025-02-24 10:40:00,58.48,58.77,58.45,58.65,45609.0,58.48,58.77,58.45,58.65,45609.0
2025-02-24 10:50:00,58.65,58.73,58.51,58.64,69392.0,58.65,58.73,58.51,58.64,69392.0
2025-02-24 11:00:00,58.65,58.74,58.5,58.53,69154.0,58.65,58.74,58.5,58.53,69154.0
2025-02-24 11:10:00,58.52,58.71,58.48,58.48,21119.0,58.52,58.71,58.48,58.48,21119.0
2025-02-24 11:20:00,58.47,58.55,58.37,58.43,19909.0,58.47,58.55,58.37,58.43,19909.0
2025-02-24 11:30:00,58.41,58.58,58.4,58.51,22338.0,58.41,58.58,58.4,58.51,22338.0
2025-02-24 11:40:00,58.47,58.53,58.25,58.43,68880.0,58.47,58.53,58.25,58.43,68880.0
2025-02-24 11:50:00,58.42,58.44,58.34,58.4,16935.0,58.42,58.44,58.34,58.4,16935.0
2025-02-24 12:00:00,58.41,58.48,58.34,58.39,22421.0,58.41,58.48,58.34,58.39,22421.0
2025-02-24 12:10:00,58.39,58.51,58.36,58.47,20681.0,58.39,58.51,58.36,58.47,20681.0
2025-02-24 12:20:00,58.47,58.54,58.3,58.31,38980.0,58.47,58.54,58.3,58.31,38980.0
2025-02-24 12:30:00,58.32,58.5,58.31,58.48,19361.0,58.32,58.5,58.31,58.48,19361.0
2025-02-24 12:40:00,58.48,58.48,58.29,58.32,14236.0,58.48,58.48,58.29,58.32,14236.0
2025-02-24 12:50:00,58.31,58.44,58.27,58.43,68880.0,58.31,58.44,58.27,58.43,68880.0
2025-02-24 13:00:00,58.44,58.45,58.22,58.31,23663.0,58.44,58.45,58.22,58.31,23663.0
2025-02-24 13:10:00,58.3,58.42,58.29,58.37,20204.0,58.3,58.42,58.29,58.37,20204.0
2025-02-24 13:20:00,58.37,58.41,58.29,58.3,17292.0,58.37,58.41,58.29,58.3,17292.0
2025-02-24 13:30:00,58.27,58.45,58.27,58.38,63716.0,58.27,58.45,58.27,58.38,63716.0
2025-02-24 13:40:00,58.38,58.45,58.37,58.44,35110.0,58.38,58.45,58.37,58.44,35110.0
2025-02-24 13:50:00,58.45,58.65,58.42,58.65,61015.0,58.45,58.65,58.42,58.65,61015.0
2025-02-24 14:00:00,58.63,58.69,58.58,58.69,58536.0,58.63,58.69,58.58,58.69,58536.0
2025-02-24 14:10:00,58.69,58.71,58.59,58.67,52615.0,58.69,58.71,58.59,58.67,52615.0
2025-02-24 14:20:00,58.67,58.71,58.62,58.62,61528.0,58.67,58.71,58.62,58.62,61528.0
2025-02-24 14:30:00,58.62,58.72,58.61,58.7,50022.0,58.62,58.72,58.61,58.7,50022.0
2025-02-24 14:40:00,58.7,58.81,58.63,58.81,74577.0,58.7,58.81,58.63,58.81,74577.0
2025-02-24 14:50:00,58.81,58.88,58.77,58.84,65027.0,58.81,58.88,58.77,58.84,65027.0
2025-02-24 15:00:00,58.84,58.97,58.75,58.97,76238.0,58.84,58.97,58.75,58.97,76238.0
2025-02-24 15:10:00,58.97,59.04,58.84,58.96,82287.0,58.97,59.04,58.84,58.96,82287.0
2025-02-24 15:20:00,58.97,59.0,58.79,58.81,67585.0,58.97,59.0,58.79,58.81,67585.0
2025-02-24 15:30:00,58.82,58.89,58.57,58.59,93882.0,58.82,58.89,58.57,58.59,93882.0
2025-02-24 15:40:00,58.59,58.97,58.59,58.95,105322.0,58.59,58.97,58.59,58.95,105322.0
2025-02-24 15:50:00,58.96,59.05,58.81,58.94,407359.0,58.96,59.05,58.81,58.94,407359.0
2025-02-25 09:30:00,58.94,60.52,58.94,59.83,146845.0,58.94,60.52,58.94,59.83,146845.0
2025-02-25 09:40:00,59.72,59.95,59.53,59.74,58220.0,59.72,59.95,59.53,59.74,58220.0
2025-02-25 09:50:00,59.75,60.36,59.71,60.32,41853.0,59.75,60.36,59.71,60.32,41853.0
2025-02-25 10:00:00,60.28,60.54,60.04,60.09,59012.0,60.28,60.54,60.04,60.09,59012.0
2025-02-25 10:10:00,60.09,60.54,59.86,60.46,125528.0,60.09,60.54,59.86,60.46,125528.0
2025-02-25 10:20:00,60.48,60.67,60.37,60.64,46576.0,60.48,60.67,60.37,60.64,46576.0
2025-02-25 10:30:00,60.64,60.68,60.36,60.52,63187.0,60.64,60.68,60.36,60.52,63187.0
2025-02-25 10:40:00,60.52,60.94,60.5,60.78,104153.0,60.52,60.94,60.5,60.78,104153.0
2025-02-25 10:50:00,60.79,61.03,60.69,60.73,86608.0,60.79,61.03,60.69,60.73,86608.0
2025-02-25 11:00:00,60.72,60.87,60.48,60.76,105842.0,60.72,60.87,60.48,60.76,105842.0
2025-02-25 11:10:00,60.75,61.17,60.75,61.08,84633.0,60.75,61.17,60.75,61.08,84633.0
2025-02-25 11:20:00,61.11,61.36,61.05,61.21,72158.0,61.11,61.36,61.05,61.21,72158.0
2025-02-25 11:30:00,61.2,61.27,61.08,61.27,92134.0,61.2,61.27,61.08,61.27,92134.0
2025-02-25 11:40:00,61.27,61.35,61.02,61.15,99587.0,61.27,61.35,61.02,61.15,99587.0
2025-02-25 11:50:00,61.16,61.19,59.86,60.04,160181.0,61.16,61.19,59.86,60.04,160181.0
2025-02-25 12:00:00,60.04,60.42,59.97,60.33,100118.0,60.04,60.42,59.97,60.33,100118.0
2025-02-25 12:10:00,60.33,60.46,60.28,60.41,29355.0,60.33,60.46,60.28,60.41,29355.0
2025-02-25 12:20:00,60.39,60.57,60.29,60.5,53193.0,60.39,60.57,60.29,60.5,53193.0
2025-02-25 12:30:00,60.51,60.7,60.5,60.6,34862.0,60.51,60.7,60.5,60.6,34862.0
2025-02-25 12:40:00,60.58,60.83,60.57,60.71,45512.0,60.58,60.83,60.57,60.71,45512.0
2025-02-25 12:50:00,60.73,60.88,60.67,60.74,42871.0,60.73,60.88,60.67,60.74,42871.0
2025-02-25 13:00:00,60.73,60.84,60.69,60.79,42900.0,60.73,60.84,60.69,60.79,42900.0
2025-02-25 13:10:00,60.81,60.85,60.54,60.58,38352.0,60.81,60.85,60.54,60.58,38352.0
2025-02-25 13:20:00,60.59,60.63,60.44,60.56,61223.0,60.59,60.63,60.44,60.56,61223.0
2025-02-25 13:30:00,60.57,60.81,60.56,60.81,59100.0,60.57,60.81,60.56,60.81,59100.0
2025-02-25 13:40:00,60.8,60.94,60.78,60.82,47029.0,60.8,60.94,60.78,60.82,47029.0
2025-02-25 13:50:00,60.79,60.79,60.68,60.69,53357.0,60.79,60.79,60.68,60.69,53357.0
2025-02-25 14:00:00,60.69,60.76,60.55,60.62,54358.0,60.69,60.76,60.55,60.62,54358.0
2025-02-25 14:10:00,60.62,60.7,60.57,60.7,59721.0,60.62,60.7,60.57,60.7,59721.0
2025-02-25 14:20:00,60.69,60.69,60.44,60.54,46912.0,60.69,60.69,60.44,60.54,46912.0
2025-02-25 14:30:00,60.56,60.82,60.56,60.81,38062.0,60.56,60.82,60.56,60.81,38062.0
2025-02-25 14:40:00,60.81,60.99,60.78,60.94,86741.0,60.81,60.99,60.78,60.94,86741.0
2025-02-25 14:50:00,60.95,61.04,60.92,60.92,44670.0,60.95,61.04,60.92,60.92,44670.0
2025-02-25 15:00:00,60.92,61.22,60.9,61.12,44676.0,60.92,61.22,60.9,61.12,44676.0
2025-02-25 15:10:00,61.12,61.12,61.0,61.11,50268.0,61.12,61.12,61.0,61.11,50268.0
2025-02-25 15:20:00,61.1,61.31,60.99,61.05,100671.0,61.1,61.31,60.99,61.05,100671.0
2025-02-25 15:30:00,61.06,61.14,60.97,61.11,106589.0,61.06,61.14,60.97,61.11,106589.0
2025-02-25 15:40:00,61.11,61.27,61.08,61.2,144388.0,61.11,61.27,61.08,61.2,144388.0
2025-02-25 15:50:00,61.18,61.5,61.12,61.32,635671.0,61.18,61.5,61.12,61.32,635671.0
2025-02-26 09:30:00,60.79,60.87,58.08,58.1,255675.0,60.79,60.87,58.08,58.1,255675.0
2025-02-26 09:40:00,58.13,58.57,57.71,58.07,365511.0,58.13,58.57,57.71,58.07,365511.0
2025-02-26 09:50:00,58.07,58.42,57.99,58.06,92083.0,58.07,58.42,57.99,58.06,92083.0
2025-02-26 10:00:00,58.07,58.26,57.82,58.05,103051.0,58.07,58.26,57.82,58.05,103051.0
2025-02-26 10:10:00,58.05,58.12,57.79,57.82,141081.0,58.05,58.12,57.79,57.82,141081.0
2025-02-26 10:20:00,57.77,57.99,57.59,57.81,109949.0,57.77,57.99,57.59,57.81,109949.0
2025-02-26 10:30:00,57.85,57.93,57.21,57.27,68244.0,57.85,57.93,57.21,57.27,68244.0
2025-02-26 10:40:00,57.21,57.7,57.19,57.61,40605.0,57.21,57.7,57.19,57.61,40605.0
2025-02-26 10:50:00,57.58,57.81,57.52,57.55,46206.0,57.58,57.81,57.52,57.55,46206.0
2025-02-26 11:00:00,57.54,57.61,57.45,57.59,44536.0,57.54,57.61,57.45,57.59,44536.0
2025-02-26 11:10:00,57.57,57.75,57.44,57.45,27375.0,57.57,57.75,57.44,57.45,27375.0
2025-02-26 11:20:00,57.45,57.63,57.4,57.41,21773.0,57.45,57.63,57.4,57.41,21773.0
2025-02-26 11:30:00,57.43,57.56,57.25,57.25,40198.0,57.43,57.56,57.25,57.25,40198.0
2025-02-26 11:40:00,57.25,57.31,57.08,57.3,33526.0,57.25,57.31,57.08,57.3,33526.0
2025-02-26 11:50:00,57.31,57.35,57.15,57.19,45649.0,57.31,57.35,57.15,57.19,45649.0
2025-02-26 12:00:00,57.19,57.32,56.93,56.98,42139.0,57.19,57.32,56.93,56.98,42139.0
2025-02-26 12:10:00,57.02,57.05,56.8,56.94,56790.0,57.02,57.05,56.8,56.94,56790.0
2025-02-26 12:20:00,56.94,57.59,56.84,57.11,192780.0,56.94,57.59,56.84,57.11,192780.0
2025-02-26 12:30:00,57.11,57.14,56.64,56.71,96981.0,57.11,57.14,56.64,56.71,96981.0
2025-02-26 12:40:00,56.73,56.86,56.68,56.71,55793.0,56.73,56.86,56.68,56.71,55793.0
2025-02-26 12:50:00,56.72,56.72,56.45,56.52,46946.0,56.72,56.72,56.45,56.52,46946.0
2025-02-26 13:00:00,56.52,57.01,56.51,56.88,65637.0,56.52,57.01,56.51,56.88,65637.0
2025-02-26 13:10:00,56.91,57.02,56.84,56.94,35739.0,56.91,57.02,56.84,56.94,35739.0
2025-02-26 13:20:00,56.92,57.03,56.82,56.85,25169.0,56.92,57.03,56.82,56.85,25169.0
2025-02-26 13:30:00,56.87,56.87,56.69,56.79,19193.0,56.87,56.87,56.69,56.79,19193.0
2025-02-26 13:40:00,56.77,56.86,56.55,56.6,30969.0,56.77,56.86,56.55,56.6,30969.0
2025-02-26 13:50:00,56.61,56.7,56.42,56.51,69245.0,56.61,56.7,56.42,56.51,69245.0
2025-02-26 14:00:00,56.51,56.68,56.39,56.48,52495.0,56.51,56.68,56.39,56.48,52495.0
2025-02-26 14:10:00,56.48,56.55,56.4,56.48,91362.0,56.48,56.55,56.4,56.48,91362.0
2025-02-26 14:20:00,56.5,56.77,56.48,56.56,53443.0,56.5,56.77,56.48,56.56,53443.0
2025-02-26 14:30:00,56.59,56.8,56.58,56.74,24800.0,56.59,56.8,56.58,56.74,24800.0
2025-02-26 14:40:00,56.74,56.95,56.64,56.66,66054.0,56.74,56.95,56.64,56.66,66054.0
2025-02-26 14:50:00,56.68,56.97,56.65,56.81,61858.0,56.68,56.97,56.65,56.81,61858.0
2025-02-26 15:00:00,56.83,56.96,56.69,56.91,54473.0,56.83,56.96,56.69,56.91,54473.0
2025-02-26 15:10:00,56.91,57.09,56.82,56.89,118236.0,56.91,57.09,56.82,56.89,118236.0
2025-02-26 15:20:00,56.89,57.0,56.79,56.83,69771.0,56.89,57.0,56.79,56.83,69771.0
2025-02-26 15:30:00,56.83,57.04,56.76,57.01,79762.0,56.83,57.04,56.76,57.01,79762.0
2025-02-26 15:40:00,57.02,57.18,56.63,56.92,171343.0,57.02,57.18,56.63,56.92,171343.0
2025-02-26 15:50:00,56.93,57.04,56.8,56.88,572823.0,56.93,57.04,56.8,56.88,572823.0
2025-02-27 09:30:00,57.6,58.26,57.41,58.1,212518.0,57.6,58.26,57.41,58.1,212518.0
2025-02-27 09:40:00,58.05,59.21,57.82,58.99,255674.0,58.05,59.21,57.82,58.99,255674.0
2025-02-27 09:50:00,58.96,59.21,58.62,58.87,209982.0,58.96,59.21,58.62,58.87,209982.0
2025-02-27 10:00:00,58.95,58.99,58.0,58.21,170836.0,58.95,58.99,58.0,58.21,170836.0
2025-02-27 10:10:00,58.23,58.42,58.15,58.27,127011.0,58.23,58.42,58.15,58.27,127011.0
2025-02-27 10:20:00,58.26,58.45,58.1,58.13,118178.0,58.26,58.45,58.1,58.13,118178.0
2025-02-27 10:30:00,58.11,58.14,57.76,57.9,70807.0,58.11,58.14,57.76,57.9,70807.0
2025-02-27 10:40:00,57.91,58.06,57.81,57.98,102554.0,57.91,58.06,57.81,57.98,102554.0
2025-02-27 10:50:00,58.0,58.31,57.96,58.2,62105.0,58.0,58.31,57.96,58.2,62105.0
2025-02-27 11:00:00,58.21,58.34,58.19,58.27,38459.0,58.21,58.34,58.19,58.27,38459.0
2025-02-27 11:10:00,58.27,58.49,58.2,58.42,48714.0,58.27,58.49,58.2,58.42,48714.0
2025-02-27 11:20:00,58.42,58.42,58.2,58.32,34847.0,58.42,58.42,58.2,58.32,34847.0
2025-02-27 11:30:00,58.3,58.72,58.28,58.64,63924.0,58.3,58.72,58.28,58.64,63924.0
2025-02-27 11:40:00,58.63,58.64,58.33,58.41,42382.0,58.63,58.64,58.33,58.41,42382.0
2025-02-27 11:50:00,58.41,58.51,58.26,58.29,28637.0,58.41,58.51,58.26,58.29,28637.0
2025-02-27 12:00:00,58.29,58.36,58.24,58.28,21672.0,58.29,58.36,58.24,58.28,21672.0
2025-02-27 12:10:00,58.28,58.36,58.19,58.22,46501.0,58.28,58.36,58.19,58.22,46501.0
2025-02-27 12:20:00,58.22,58.42,58.21,58.42,35091.0,58.22,58.42,58.21,58.42,35091.0
2025-02-27 12:30:00,58.42,58.51,58.34,58.39,45248.0,58.42,58.51,58.34,58.39,45248.0
2025-02-27 12:40:00,58.39,58.48,58.3,58.48,18187.0,58.39,58.48,58.3,58.48,18187.0
2025-02-27 12:50:00,58.47,58.53,58.37,58.5,34418.0,58.47,58.53,58.37,58.5,34418.0
2025-02-27 13:00:00,58.5,58.57,58.41,58.47,21364.0,58.5,58.57,58.41,58.47,21364.0
2025-02-27 13:10:00,58.48,58.5,58.42,58.44,19433.0,58.48,58.5,58.42,58.44,19433.0
2025-02-27 13:20:00,58.44,58.5,58.35,58.41,48534.0,58.44,58.5,58.35,58.41,48534.0
2025-02-27 13:30:00,58.41,58.55,58.39,58.48,43206.0,58.41,58.55,58.39,58.48,43206.0
2025-02-27 13:40:00,58.46,58.5,58.41,58.47,25542.0,58.46,58.5,58.41,58.47,25542.0
2025-02-27 13:50:00,58.49,58.52,58.42,58.43,42654.0,58.49,58.52,58.42,58.43,42654.0
2025-02-27 14:00:00,58.42,58.51,58.34,58.47,79738.0,58.42,58.51,58.34,58.47,79738.0
2025-02-27 14:10:00,58.48,58.57,58.45,58.53,21013.0,58.48,58.57,58.45,58.53,21013.0
2025-02-27 14:20:00,58.53,58.6,58.43,58.46,26732.0,58.53,58.6,58.43,58.46,26732.0
2025-02-27 14:30:00,58.46,58.46,58.37,58.41,31168.0,58.46,58.46,58.37,58.41,31168.0
2025-02-27 14:40:00,58.42,58.45,58.19,58.29,34091.0,58.42,58.45,58.19,58.29,34091.0
2025-02-27 14:50:00,58.31,58.44,58.26,58.44,37321.0,58.31,58.44,58.26,58.44,37321.0
2025-02-27 15:00:00,58.41,58.47,58.33,58.39,38560.0,58.41,58.47,58.33,58.39,38560.0
2025-02-27 15:10:00,58.39,58.48,58.27,58.46,66671.0,58.39,58.48,58.27,58.46,66671.0
2025-02-27 15:20:00,58.45,58.58,58.44,58.5,64469.0,58.45,58.58,58.44,58.5,64469.0
2025-02-27 15:30:00,58.51,58.54,58.33,58.35,102740.0,58.51,58.54,58.33,58.35,102740.0
2025-02-27 15:40:00,58.34,58.51,58.28,58.51,119991.0,58.34,58.51,58.28,58.51,119991.0
2025-02-27 15:50:00,58.49,58.5,58.14,58.21,462649.0,58.49,58.5,58.14,58.21,462649.0
2025-02-28 09:30:00,57.98,58.52,57.81,58.44,75835.0,57.98,58.52,57.81,58.44,75835.0
2025-02-28 09:40:00,58.37,58.45,57.5,57.7,48946.0,58.37,58.45,57.5,57.7,48946.0
2025-02-28 09:50:00,57.73,58.42,57.66,58.41,30950.0,57.73,58.42,57.66,58.41,30950.0
2025-02-28 10:00:00,58.38,58.38,57.96,57.96,54277.0,58.38,58.38,57.96,57.96,54277.0
2025-02-28 10:10:00,57.96,58.05,57.38,57.55,49733.0,57.96,58.05,57.38,57.55,49733.0
2025-02-28 10:20:00,57.55,57.79,57.43,57.53,36667.0,57.55,57.79,57.43,57.53,36667.0
2025-02-28 10:30:00,57.53,57.85,57.42,57.79,62428.0,57.53,57.85,57.42,57.79,62428.0
2025-02-28 10:40:00,57.78,57.82,57.56,57.6,31016.0,57.78,57.82,57.56,57.6,31016.0
2025-02-28 10:50:00,57.59,57.72,57.55,57.65,32531.0,57.59,57.72,57.55,57.65,32531.0
2025-02-28 11:00:00,57.66,57.67,57.32,57.46,34308.0,57.66,57.67,57.32,57.46,34308.0
2025-02-28 11:10:00,57.52,57.77,57.49,57.66,39962.0,57.52,57.77,57.49,57.66,39962.0
2025-02-28 11:20:00,57.66,57.71,57.5,57.53,46788.0,57.66,57.71,57.5,57.53,46788.0
2025-02-28 11:30:00,57.52,57.66,57.52,57.55,23914.0,57.52,57.66,57.52,57.55,23914.0
2025-02-28 11:40:00,57.56,57.7,57.5,57.7,20419.0,57.56,57.7,57.5,57.7,20419.0
2025-02-28 11:50:00,57.67,57.71,57.56,57.6,18351.0,57.67,57.71,57.56,57.6,18351.0
2025-02-28 12:00:00,57.62,57.8,57.5,57.78,42343.0,57.62,57.8,57.5,57.78,42343.0
2025-02-28 12:10:00,57.8,57.94,57.71,57.72,24576.0,57.8,57.94,57.71,57.72,24576.0
2025-02-28 12:20:00,57.75,57.81,57.57,57.57,31799.0,57.75,57.81,57.57,57.57,31799.0
2025-02-28 12:30:00,57.59,57.62,57.46,57.49,32814.0,57.59,57.62,57.46,57.49,32814.0
2025-02-28 12:40:00,57.48,57.56,57.42,57.45,16883.0,57.48,57.56,57.42,57.45,16883.0
2025-02-28 12:50:00,57.48,57.58,57.42,57.43,25819.0,57.48,57.58,57.42,57.43,25819.0
2025-02-28 13:00:00,57.43,57.51,57.3,57.31,25350.0,57.43,57.51,57.3,57.31,25350.0
2025-02-28 13:10:00,57.3,57.34,57.15,57.23,44406.0,57.3,57.34,57.15,57.23,44406.0
2025-02-28 13:20:00,57.21,57.31,57.17,57.31,21188.0,57.21,57.31,57.17,57.31,21188.0
2025-02-28 13:30:00,57.28,57.32,57.13,57.26,47881.0,57.28,57.32,57.13,57.26,47881.0
2025-02-28 13:40:00,57.26,57.34,57.23,57.34,30806.0,57.26,57.34,57.23,57.34,30806.0
2025-02-28 13:50:00,57.33,57.36,57.13,57.17,50659.0,57.33,57.36,57.13,57.17,50659.0
2025-02-28 14:00:00,57.17,57.35,57.13,57.27,116350.0,57.17,57.35,57.13,57.27,116350.0
2025-02-28 14:10:00,57.28,57.32,57.14,57.22,34764.0,57.28,57.32,57.14,57.22,34764.0
2025-02-28 14:20:00,57.18,57.28,57.14,57.22,45711.0,57.18,57.28,57.14,57.22,45711.0
2025-02-28 14:30:00,57.22,57.23,57.1,57.18,55193.0,57.22,57.23,57.1,57.18,55193.0
2025-02-28 14:40:00,57.17,57.21,57.07,57.17,23362.0,57.17,57.21,57.07,57.17,23362.0
2025-02-28 14:50:00,57.17,57.25,57.11,57.15,64030.0,57.17,57.25,57.11,57.15,64030.0
2025-02-28 15:00:00,57.15,57.35,57.09,57.31,88839.0,57.15,57.35,57.09,57.31,88839.0
2025-02-28 15:10:00,57.34,57.37,57.12,57.27,102541.0,57.34,57.37,57.12,57.27,102541.0
2025-02-28 15:20:00,57.26,57.38,57.2,57.36,75329.0,57.26,57.38,57.2,57.36,75329.0
2025-02-28 15:30:00,57.37,57.55,57.31,57.55,68394.0,57.37,57.55,57.31,57.55,68394.0
2025-02-28 15:40:00,57.53,57.76,57.52,57.67,87259.0,57.53,57.76,57.52,57.67,87259.0
2025-02-28 15:50:00,57.69,58.17,57.44,58.13,752164.0,57.69,58.17,57.44,58.13,752164.0
2025-03-03 09:30:00,58.33,58.93,57.83,58.51,64865.0,58.33,58.93,57.83,58.51,64865.0
2025-03-03 09:40:00,58.55,58.87,58.48,58.54,59062.0,58.55,58.87,58.48,58.54,59062.0
2025-03-03 09:50:00,58.58,58.92,58.49,58.57,65785.0,58.58,58.92,58.49,58.57,65785.0
2025-03-03 10:00:00,58.54,58.55,58.27,58.47,104499.0,58.54,58.55,58.27,58.47,104499.0
2025-03-03 10:10:00,58.54,58.54,57.97,58.19,107973.0,58.54,58.54,57.97,58.19,107973.0
2025-03-03 10:20:00,58.2,58.23,57.9,58.05,70118.0,58.2,58.23,57.9,58.05,70118.0
2025-03-03 10:30:00,58.09,58.25,57.91,58.2,53165.0,58.09,58.25,57.91,58.2,53165.0
2025-03-03 10:40:00,58.2,58.49,58.2,58.31,92654.0,58.2,58.49,58.2,58.31,92654.0
2025-03-03 10:50:00,58.36,58.54,58.35,58.45,19183.0,58.36,58.54,58.35,58.45,19183.0
2025-03-03 11:00:00,58.47,58.67,58.36,58.54,25760.0,58.47,58.67,58.36,58.54,25760.0
2025-03-03 11:10:00,58.6,58.67,58.21,58.31,39863.0,58.6,58.67,58.21,58.31,39863.0
2025-03-03 11:20:00,58.3,58.34,58.11,58.11,46452.0,58.3,58.34,58.11,58.11,46452.0
2025-03-03 11:30:00,58.15,58.17,57.93,57.95,42859.0,58.15,58.17,57.93,57.95,42859.0
2025-03-03 11:40:00,57.93,58.19,57.91,58.19,16981.0,57.93,58.19,57.91,58.19,16981.0
2025-03-03 11:50:00,58.19,58.29,58.13,58.14,18655.0,58.19,58.29,58.13,58.14,18655.0
2025-03-03 12:00:00,58.12,58.27,58.1,58.21,17570.0,58.12,58.27,58.1,58.21,17570.0
2025-03-03 12:10:00,58.23,58.26,58.08,58.19,22183.0,58.23,58.26,58.08,58.19,22183.0
2025-03-03 12:20:00,58.19,58.2,58.12,58.12,13969.0,58.19,58.2,58.12,58.12,13969.0
2025-03-03 12:30:00,58.14,58.19,58.07,58.16,17301.0,58.14,58.19,58.07,58.16,17301.0
2025-03-03 12:40:00,58.13,58.22,58.06,58.21,8790.0,58.13,58.22,58.06,58.21,8790.0
2025-03-03 12:50:00,58.22,58.23,57.97,57.99,29949.0,58.22,58.23,57.97,57.99,29949.0
2025-03-03 13:00:00,57.97,58.08,57.87,58.05,51543.0,57.97,58.08,57.87,58.05,51543.0
2025-03-03 13:10:00,58.02,58.07,57.92,58.03,33319.0,58.02,58.07,57.92,58.03,33319.0
2025-03-03 13:20:00,58.01,58.19,57.88,58.13,46753.0,58.01,58.19,57.88,58.13,46753.0
2025-03-03 13:30:00,58.13,58.3,58.05,58.2,37583.0,58.13,58.3,58.05,58.2,37583.0
2025-03-03 13:40:00,58.2,58.29,58.11,58.14,23472.0,58.2,58.29,58.11,58.14,23472.0
2025-03-03 13:50:00,58.1,58.26,58.06,58.16,20956.0,58.1,58.26,58.06,58.16,20956.0
2025-03-03 14:00:00,58.15,58.24,58.11,58.23,17037.0,58.15,58.24,58.11,58.23,17037.0
2025-03-03 14:10:00,58.2,58.33,58.2,58.28,18673.0,58.2,58.33,58.2,58.28,18673.0
2025-03-03 14:20:00,58.27,58.29,58.18,58.28,31059.0,58.27,58.29,58.18,58.28,31059.0
2025-03-03 14:30:00,58.29,58.35,58.2,58.26,38159.0,58.29,58.35,58.2,58.26,38159.0
2025-03-03 14:40:00,58.27,58.63,58.2,58.57,92483.0,58.27,58.63,58.2,58.57,92483.0
2025-03-03 14:50:00,58.57,58.62,58.47,58.49,48105.0,58.57,58.62,58.47,58.49,48105.0
2025-03-03 15:00:00,58.48,58.72,58.44,58.72,62729.0,58.48,58.72,58.44,58.72,62729.0
2025-03-03 15:10:00,58.72,58.72,58.51,58.63,89834.0,58.72,58.72,58.51,58.63,89834.0
2025-03-03 15:20:00,58.63,58.86,58.6,58.69,105083.0,58.63,58.86,58.6,58.69,105083.0
2025-03-03 15:30:00,58.68,58.72,58.4,58.55,88011.0,58.68,58.72,58.4,58.55,88011.0
2025-03-03 15:40:00,58.57,58.77,58.45,58.7,89205.0,58.57,58.77,58.45,58.7,89205.0
2025-03-03 15:50:00,58.71,58.81,58.58,58.6,386989.0,58.71,58.81,58.58,58.6,386989.0
2025-03-04 09:30:00,58.33,59.31,58.32,58.9,180856.0,58.33,59.31,58.32,58.9,180856.0
2025-03-04 09:40:00,58.9,59.35,58.72,59.08,97989.0,58.9,59.35,58.72,59.08,97989.0
2025-03-04 09:50:00,59.08,59.3,58.58,59.03,132266.0,59.08,59.3,58.58,59.03,132266.0
2025-03-04 10:00:00,58.97,59.23,58.6,59.0,91266.0,58.97,59.23,58.6,59.0,91266.0
2025-03-04 10:10:00,59.01,59.07,58.71,58.9,98622.0,59.01,59.07,58.71,58.9,98622.0
2025-03-04 10:20:00,58.95,59.09,58.72,58.72,70783.0,58.95,59.09,58.72,58.72,70783.0
2025-03-04 10:30:00,58.74,58.81,58.42,58.51,72517.0,58.74,58.81,58.42,58.51,72517.0
2025-03-04 10:40:00,58.54,58.67,58.26,58.51,40945.0,58.54,58.67,58.26,58.51,40945.0
2025-03-04 10:50:00,58.46,58.72,58.33,58.67,34681.0,58.46,58.72,58.33,58.67,34681.0
2025-03-04 11:00:00,58.73,59.17,58.65,58.96,82755.0,58.73,59.17,58.65,58.96,82755.0
2025-03-04 11:10:00,58.91,59.28,58.9,59.12,45264.0,58.91,59.28,58.9,59.12,45264.0
2025-03-04 11:20:00,59.13,59.36,59.08,59.14,39466.0,59.13,59.36,59.08,59.14,39466.0
2025-03-04 11:30:00,59.14,59.14,58.81,58.85,44757.0,59.14,59.14,58.81,58.85,44757.0
2025-03-04 11:40:00,58.84,59.03,58.83,59.03,34610.0,58.84,59.03,58.83,59.03,34610.0
2025-03-04 11:50:00,59.04,59.3,59.04,59.14,19055.0,59.04,59.3,59.04,59.14,19055.0
2025-03-04 12:00:00,59.14,59.17,58.94,59.0,9564.0,59.14,59.17,58.94,59.0,9564.0
2025-03-04 12:10:00,59.01,59.06,58.86,58.91,25128.0,59.01,59.06,58.86,58.91,25128.0
2025-03-04 12:20:00,58.86,58.88,58.65,58.68,32590.0,58.86,58.88,58.65,58.68,32590.0
2025-03-04 12:30:00,58.7,58.92,58.67,58.83,17651.0,58.7,58.92,58.67,58.83,17651.0
2025-03-04 12:40:00,58.89,58.91,58.77,58.8,11430.0,58.89,58.91,58.77,58.8,11430.0
2025-03-04 12:50:00,58.78,58.79,58.64,58.68,22670.0,58.78,58.79,58.64,58.68,22670.0
2025-03-04 13:00:00,58.69,58.76,58.65,58.7,16120.0,58.69,58.76,58.65,58.7,16120.0
2025-03-04 13:10:00,58.67,58.81,58.66,58.8,22099.0,58.67,58.81,58.66,58.8,22099.0
2025-03-04 13:20:00,58.77,58.8,58.6,58.69,21857.0,58.77,58.8,58.6,58.69,21857.0
2025-03-04 13:30:00,58.72,58.72,58.52,58.64,37070.0,58.72,58.72,58.52,58.64,37070.0
2025-03-04 13:40:00,58.66,58.71,58.57,58.68,43093.0,58.66,58.71,58.57,58.68,43093.0
2025-03-04 13:50:00,58.68,58.81,58.68,58.76,33013.0,58.68,58.81,58.68,58.76,33013.0
2025-03-04 14:00:00,58.76,58.87,58.72,58.84,61215.0,58.76,58.87,58.72,58.84,61215.0
2025-03-04 14:10:00,58.84,58.96,58.72,58.72,51209.0,58.84,58.96,58.72,58.72,51209.0
2025-03-04 14:20:00,58.72,58.76,58.36,58.39,38558.0,58.72,58.76,58.36,58.39,38558.0
2025-03-04 14:30:00,58.41,58.66,58.34,58.49,51552.0,58.41,58.66,58.34,58.49,51552.0
2025-03-04 14:40:00,58.55,58.6,58.47,58.5,32835.0,58.55,58.6,58.47,58.5,32835.0
2025-03-04 14:50:00,58.52,58.59,58.4,58.55,34247.0,58.52,58.59,58.4,58.55,34247.0
2025-03-04 15:00:00,58.56,58.59,58.37,58.38,31054.0,58.56,58.59,58.37,58.38,31054.0
2025-03-04 15:10:00,58.37,58.38,58.23,58.32,36585.0,58.37,58.38,58.23,58.32,36585.0
2025-03-04 15:20:00,58.34,58.5,58.29,58.32,45827.0,58.34,58.5,58.29,58.32,45827.0
2025-03-04 15:30:00,58.3,58.39,58.19,58.28,62897.0,58.3,58.39,58.19,58.28,62897.0
2025-03-04 15:40:00,58.26,58.31,58.07,58.21,82242.0,58.26,58.31,58.07,58.21,82242.0
2025-03-04 15:50:00,58.2,58.25,57.87,57.88,358793.0,58.2,58.25,57.87,57.88,358793.0
2025-03-05 09:30:00,58.02,58.84,57.79,58.58,33897.0,58.02,58.84,57.79,58.58,33897.0
2025-03-05 09:40:00,58.59,58.68,58.25,58.66,20502.0,58.59,58.68,58.25,58.66,20502.0
2025-03-05 09:50:00,58.62,58.8,58.4,58.56,30477.0,58.62,58.8,58.4,58.56,30477.0
2025-03-05 10:00:00,58.57,58.78,58.43,58.57,80007.0,58.57,58.78,58.43,58.57,80007.0
2025-03-05 10:10:00,58.52,58.65,58.3,58.51,79583.0,58.52,58.65,58.3,58.51,79583.0
2025-03-05 10:20:00,58.52,58.58,58.39,58.43,53036.0,58.52,58.58,58.39,58.43,53036.0
2025-03-05 10:30:00,58.45,58.48,58.08,58.48,28568.0,58.45,58.48,58.08,58.48,28568.0
2025-03-05 10:40:00,58.48,58.5,58.3,58.37,116757.0,58.48,58.5,58.3,58.37,116757.0
2025-03-05 10:50:00,58.33,58.48,58.28,58.46,32800.0,58.33,58.48,58.28,58.46,32800.0
2025-03-05 11:00:00,58.47,58.66,58.37,58.64,41301.0,58.47,58.66,58.37,58.64,41301.0
2025-03-05 11:10:00,58.66,58.68,58.41,58.44,69869.0,58.66,58.68,58.41,58.44,69869.0
2025-03-05 11:20:00,58.44,58.49,58.28,58.44,50563.0,58.44,58.49,58.28,58.44,50563.0
2025-03-05 11:30:00,58.47,58.7,58.43,58.6,31160.0,58.47,58.7,58.43,58.6,31160.0
2025-03-05 11:40:00,58.58,58.61,58.43,58.46,35872.0,58.58,58.61,58.43,58.46,35872.0
2025-03-05 11:50:00,58.48,58.7,58.42,58.65,28560.0,58.48,58.7,58.42,58.65,28560.0
2025-03-05 12:00:00,58.62,58.78,58.62,58.69,21702.0,58.62,58.78,58.62,58.69,21702.0
2025-03-05 12:10:00,58.72,58.74,58.65,58.68,23217.0,58.72,58.74,58.65,58.68,23217.0
2025-03-05 12:20:00,58.71,58.77,58.67,58.77,21825.0,58.71,58.77,58.67,58.77,21825.0
2025-03-05 12:30:00,58.75,58.8,58.64,58.73,37969.0,58.75,58.8,58.64,58.73,37969.0
2025-03-05 12:40:00,58.73,58.8,58.64,58.7,29489.0,58.73,58.8,58.64,58.7,29489.0
2025-03-05 12:50:00,58.7,58.86,58.68,58.86,20470.0,58.7,58.86,58.68,58.86,20470.0
2025-03-05 13:00:00,58.85,58.9,58.73,58.75,40539.0,58.85,58.9,58.73,58.75,40539.0
2025-03-05 13:10:00,58.78,58.86,58.74,58.8,41812.0,58.78,58.86,58.74,58.8,41812.0
2025-03-05 13:20:00,58.81,59.59,58.75,59.11,185234.0,58.81,59.59,58.75,59.11,185234.0
2025-03-05 13:30:00,59.14,59.31,59.03,59.08,105176.0,59.14,59.31,59.03,59.08,105176.0
2025-03-05 13:40:00,59.08,59.09,58.69,58.87,81241.0,59.08,59.09,58.69,58.87,81241.0
2025-03-05 13:50:00,58.87,59.09,58.75,59.07,81674.0,58.87,59.09,58.75,59.07,81674.0
2025-03-05 14:00:00,59.07,59.16,58.99,59.1,117852.0,59.07,59.16,58.99,59.1,117852.0
2025-03-05 14:10:00,59.07,59.1,58.93,58.97,44281.0,59.07,59.1,58.93,58.97,44281.0
2025-03-05 14:20:00,58.97,59.0,58.89,58.97,63845.0,58.97,59.0,58.89,58.97,63845.0
2025-03-05 14:30:00,58.96,59.14,58.96,59.14,38252.0,58.96,59.14,58.96,59.14,38252.0
2025-03-05 14:40:00,59.12,59.14,59.0,59.12,32036.0,59.12,59.14,59.0,59.12,32036.0
2025-03-05 14:50:00,59.11,59.19,59.06,59.06,48046.0,59.11,59.19,59.06,59.06,48046.0
2025-03-05 15:00:00,59.09,59.19,58.97,58.98,34876.0,59.09,59.19,58.97,58.98,34876.0
2025-03-05 15:10:00,58.99,59.05,58.7,58.75,54764.0,58.99,59.05,58.7,58.75,54764.0
2025-03-05 15:20:00,58.73,58.86,58.62,58.8,72923.0,58.73,58.86,58.62,58.8,72923.0
2025-03-05 15:30:00,58.79,59.1,58.7,59.1,84568.0,58.79,59.1,58.7,59.1,84568.0
2025-03-05 15:40:00,59.09,59.1,58.99,59.04,100601.0,59.09,59.1,58.99,59.04,100601.0
2025-03-05 15:50:00,59.05,59.13,58.84,58.99,704211.0,59.05,59.13,58.84,58.99,704211.0
2025-03-06 09:30:00,58.9,59.35,58.2,59.03,97288.0,58.9,59.35,58.2,59.03,97288.0
2025-03-06 09:40:00,59.05,59.13,58.45,58.53,93838.0,59.05,59.13,58.45,58.53,93838.0
2025-03-06 09:50:00,58.59,58.89,58.51,58.69,117867.0,58.59,58.89,58.51,58.69,117867.0
2025-03-06 10:00:00,58.66,58.66,58.23,58.43,70097.0,58.66,58.66,58.23,58.43,70097.0
2025-03-06 10:10:00,58.39,58.64,58.25,58.31,18947.0,58.39,58.64,58.25,58.31,18947.0
2025-03-06 10:20:00,58.3,58.5,58.22,58.5,15795.0,58.3,58.5,58.22,58.5,15795.0
2025-03-06 10:30:00,58.53,58.7,58.46,58.52,16377.0,58.53,58.7,58.46,58.52,16377.0
2025-03-06 10:40:00,58.55,58.69,58.47,58.64,13660.0,58.55,58.69,58.47,58.64,13660.0
2025-03-06 10:50:00,58.61,58.73,58.5,58.69,11485.0,58.61,58.73,58.5,58.69,11485.0
2025-03-06 11:00:00,58.68,58.87,58.63,58.86,13026.0,58.68,58.87,58.63,58.86,13026.0
2025-03-06 11:10:00,58.82,58.9,58.79,58.79,11750.0,58.82,58.9,58.79,58.79,11750.0
2025-03-06 11:20:00,58.79,59.04,58.75,58.98,21107.0,58.79,59.04,58.75,58.98,21107.0
2025-03-06 11:30:00,59.01,59.12,58.89,58.91,16675.0,59.01,59.12,58.89,58.91,16675.0
2025-03-06 11:40:00,58.91,59.04,58.89,58.97,18928.0,58.91,59.04,58.89,58.97,18928.0
2025-03-06 11:50:00,58.97,58.98,58.78,58.88,29102.0,58.97,58.98,58.78,58.88,29102.0
2025-03-06 12:00:00,58.84,59.05,58.79,58.86,32393.0,58.84,59.05,58.79,58.86,32393.0
2025-03-06 12:10:00,58.9,58.98,58.87,58.98,43437.0,58.9,58.98,58.87,58.98,43437.0
2025-03-06 12:20:00,58.97,59.02,58.8,58.91,30192.0,58.97,59.02,58.8,58.91,30192.0
2025-03-06 12:30:00,58.92,58.94,58.74,58.82,30349.0,58.92,58.94,58.74,58.82,30349.0
2025-03-06 12:40:00,58.82,58.96,58.67,58.73,32871.0,58.82,58.96,58.67,58.73,32871.0
2025-03-06 12:50:00,58.72,58.99,58.72,58.91,22269.0,58.72,58.99,58.72,58.91,22269.0
2025-03-06 13:00:00,58.94,58.98,58.75,58.88,49167.0,58.94,58.98,58.75,58.88,49167.0
2025-03-06 13:10:00,58.87,59.08,58.8,59.08,27920.0,58.87,59.08,58.8,59.08,27920.0
2025-03-06 13:20:00,59.11,59.11,58.85,58.9,27213.0,59.11,59.11,58.85,58.9,27213.0
2025-03-06 13:30:00,58.93,59.0,58.81,58.87,29406.0,58.93,59.0,58.81,58.87,29406.0
2025-03-06 13:40:00,58.87,58.9,58.75,58.82,24007.0,58.87,58.9,58.75,58.82,24007.0
2025-03-06 13:50:00,58.81,58.95,58.78,58.91,28608.0,58.81,58.95,58.78,58.91,28608.0
2025-03-06 14:00:00,58.9,59.08,58.9,59.08,24456.0,58.9,59.08,58.9,59.08,24456.0
2025-03-06 14:10:00,59.08,59.37,59.08,59.33,28747.0,59.08,59.37,59.08,59.33,28747.0
2025-03-06 14:20:00,59.32,59.38,59.25,59.3,37689.0,59.32,59.38,59.25,59.3,37689.0
2025-03-06 14:30:00,59.28,59.54,59.23,59.54,21081.0,59.28,59.54,59.23,59.54,21081.0
2025-03-06 14:40:00,59.52,59.68,59.46,59.49,42656.0,59.52,59.68,59.46,59.49,42656.0
2025-03-06 14:50:00,59.51,59.56,59.26,59.31,99156.0,59.51,59.56,59.26,59.31,99156.0
2025-03-06 15:00:00,59.31,59.4,59.21,59.24,71088.0,59.31,59.4,59.21,59.24,71088.0
2025-03-06 15:10:00,59.24,59.4,59.13,59.28,247003.0,59.24,59.4,59.13,59.28,247003.0
2025-03-06 15:20:00,59.28,59.53,59.23,59.51,96333.0,59.28,59.53,59.23,59.51,96333.0
2025-03-06 15:30:00,59.51,59.64,59.38,59.4,97912.0,59.51,59.64,59.38,59.4,97912.0
2025-03-06 15:40:00,59.4,59.66,59.28,59.66,122228.0,59.4,59.66,59.28,59.66,122228.0
2025-03-06 15:50:00,59.65,59.69,59.38,59.46,402821.0,59.65,59.69,59.38,59.46,402821.0
2025-03-07 09:30:00,59.16,59.9,58.96,59.35,75139.0,59.16,59.9,58.96,59.35,75139.0
2025-03-07 09:40:00,59.4,60.08,59.34,59.99,151564.0,59.4,60.08,59.34,59.99,151564.0
2025-03-07 09:50:00,59.93,60.07,59.47,59.89,81216.0,59.93,60.07,59.47,59.89,81216.0
2025-03-07 10:00:00,59.87,60.33,59.86,60.21,151319.0,59.87,60.33,59.86,60.21,151319.0
2025-03-07 10:10:00,60.2,60.27,59.61,59.74,89787.0,60.2,60.27,59.61,59.74,89787.0
2025-03-07 10:20:00,59.75,59.89,59.53,59.64,104547.0,59.75,59.89,59.53,59.64,104547.0
2025-03-07 10:30:00,59.68,59.87,59.53,59.62,74661.0,59.68,59.87,59.53,59.62,74661.0
2025-03-07 10:40:00,59.61,60.24,59.58,60.11,83202.0,59.61,60.24,59.58,60.11,83202.0
2025-03-07 10:50:00,60.14,60.14,59.7,59.77,78692.0,60.14,60.14,59.7,59.77,78692.0
2025-03-07 11:00:00,59.8,59.96,59.76,59.87,44493.0,59.8,59.96,59.76,59.87,44493.0
2025-03-07 11:10:00,59.86,60.02,59.84,59.94,57789.0,59.86,60.02,59.84,59.94,57789.0
2025-03-07 11:20:00,59.94,60.1,59.92,60.05,122689.0,59.94,60.1,59.92,60.05,122689.0
2025-03-07 11:30:00,60.06,60.06,59.73,59.96,104247.0,60.06,60.06,59.73,59.96,104247.0
2025-03-07 11:40:00,59.96,59.96,59.75,59.89,64738.0,59.96,59.96,59.75,59.89,64738.0
2025-03-07 11:50:00,59.85,59.97,59.74,59.8,44048.0,59.85,59.97,59.74,59.8,44048.0
2025-03-07 12:00:00,59.76,59.87,59.52,59.58,62213.0,59.76,59.87,59.52,59.58,62213.0
2025-03-07 12:10:00,59.58,60.12,59.55,60.11,291668.0,59.58,60.12,59.55,60.11,291668.0
2025-03-07 12:20:00,60.11,60.32,60.09,60.31,21235.0,60.11,60.32,60.09,60.31,21235.0
2025-03-07 12:30:00,60.36,60.78,60.35,60.74,60403.0,60.36,60.78,60.35,60.74,60403.0
2025-03-07 12:40:00,60.74,60.88,60.69,60.81,32146.0,60.74,60.88,60.69,60.81,32146.0
2025-03-07 12:50:00,60.8,60.86,60.56,60.58,25587.0,60.8,60.86,60.56,60.58,25587.0
2025-03-07 13:00:00,60.58,60.73,60.54,60.64,24710.0,60.58,60.73,60.54,60.64,24710.0
2025-03-07 13:10:00,60.65,60.68,60.59,60.65,14983.0,60.65,60.68,60.59,60.65,14983.0
2025-03-07 13:20:00,60.65,60.65,60.33,60.46,71191.0,60.65,60.65,60.33,60.46,71191.0
2025-03-07 13:30:00,60.48,60.68,60.45,60.65,66017.0,60.48,60.68,60.45,60.65,66017.0
2025-03-07 13:40:00,60.65,60.78,60.48,60.51,39052.0,60.65,60.78,60.48,60.51,39052.0
2025-03-07 13:50:00,60.54,60.76,60.54,60.76,22525.0,60.54,60.76,60.54,60.76,22525.0
2025-03-07 14:00:00,60.75,60.85,60.61,60.66,34645.0,60.75,60.85,60.61,60.66,34645.0
2025-03-07 14:10:00,60.65,60.74,60.57,60.65,397345.0,60.65,60.74,60.57,60.65,397345.0
2025-03-07 14:20:00,60.64,60.65,60.24,60.32,65824.0,60.64,60.65,60.24,60.32,65824.0
2025-03-07 14:30:00,60.34,60.5,60.34,60.46,55038.0,60.34,60.5,60.34,60.46,55038.0
2025-03-07 14:40:00,60.48,60.52,60.23,60.23,70567.0,60.48,60.52,60.23,60.23,70567.0
2025-03-07 14:50:00,60.25,60.25,59.98,60.03,70157.0,60.25,60.25,59.98,60.03,70157.0
2025-03-07 15:00:00,60.0,60.24,60.0,60.1,66848.0,60.0,60.24,60.0,60.1,66848.0
2025-03-07 15:10:00,60.1,60.28,59.98,60.26,66444.0,60.1,60.28,59.98,60.26,66444.0
2025-03-07 15:20:00,60.26,60.27,60.08,60.18,61874.0,60.26,60.27,60.08,60.18,61874.0
2025-03-07 15:30:00,60.17,60.25,59.93,60.0,181643.0,60.17,60.25,59.93,60.0,181643.0
2025-03-07 15:40:00,60.01,60.12,59.83,60.11,158036.0,60.01,60.12,59.83,60.11,158036.0
2025-03-07 15:50:00,60.1,60.26,59.97,60.03,460398.0,60.1,60.26,59.97,60.03,460398.0
2025-03-10 09:30:00,60.29,61.0,59.75,60.73,350231.0,60.29,61.0,59.75,60.73,350231.0
2025-03-10 09:40:00,60.78,60.83,60.18,60.34,162766.0,60.78,60.83,60.18,60.34,162766.0
2025-03-10 09:50:00,60.33,60.43,60.15,60.29,42521.0,60.33,60.43,60.15,60.29,42521.0
2025-03-10 10:00:00,60.36,60.42,59.76,60.04,147737.0,60.36,60.42,59.76,60.04,147737.0
2025-03-10 10:10:00,60.04,60.42,59.99,60.32,88894.0,60.04,60.42,59.99,60.32,88894.0
2025-03-10 10:20:00,60.32,60.41,59.85,59.89,87700.0,60.32,60.41,59.85,59.89,87700.0
2025-03-10 10:30:00,59.89,60.21,59.75,60.18,378248.0,59.89,60.21,59.75,60.18,378248.0
2025-03-10 10:40:00,60.17,60.89,60.16,60.53,59481.0,60.17,60.89,60.16,60.53,59481.0
2025-03-10 10:50:00,60.53,60.89,60.53,60.84,194998.0,60.53,60.89,60.53,60.84,194998.0
2025-03-10 11:00:00,60.87,61.35,60.77,61.04,49262.0,60.87,61.35,60.77,61.04,49262.0
2025-03-10 11:10:00,61.04,61.1,60.93,60.96,46885.0,61.04,61.1,60.93,60.96,46885.0
2025-03-10 11:20:00,60.97,61.12,60.89,61.0,59946.0,60.97,61.12,60.89,61.0,59946.0
2025-03-10 11:30:00,61.01,61.02,60.54,60.56,30428.0,61.01,61.02,60.54,60.56,30428.0
2025-03-10 11:40:00,60.56,60.64,60.46,60.51,57719.0,60.56,60.64,60.46,60.51,57719.0
2025-03-10 11:50:00,60.53,60.72,60.31,60.32,41223.0,60.53,60.72,60.31,60.32,41223.0
2025-03-10 12:00:00,60.39,60.81,60.39,60.75,46148.0,60.39,60.81,60.39,60.75,46148.0
2025-03-10 12:10:00,60.75,60.85,60.62,60.67,26538.0,60.75,60.85,60.62,60.67,26538.0
2025-03-10 12:20:00,60.7,60.81,60.64,60.72,32459.0,60.7,60.81,60.64,60.72,32459.0
2025-03-10 12:30:00,60.7,60.79,60.51,60.51,26791.0,60.7,60.79,60.51,60.51,26791.0
2025-03-10 12:40:00,60.48,60.7,60.48,60.55,24239.0,60.48,60.7,60.48,60.55,24239.0
2025-03-10 12:50:00,60.57,60.58,60.27,60.28,78426.0,60.57,60.58,60.27,60.28,78426.0
2025-03-10 13:00:00,60.28,60.3,59.95,60.02,76441.0,60.28,60.3,59.95,60.02,76441.0
2025-03-10 13:10:00,60.02,60.04,59.94,60.02,49052.0,60.02,60.04,59.94,60.02,49052.0
2025-03-10 13:20:00,60.02,60.04,59.86,59.89,370914.0,60.02,60.04,59.86,59.89,370914.0
2025-03-10 13:30:00,59.9,59.97,59.78,59.95,91078.0,59.9,59.97,59.78,59.95,91078.0
2025-03-10 13:40:00,59.96,60.36,59.94,60.15,86931.0,59.96,60.36,59.94,60.15,86931.0
2025-03-10 13:50:00,60.12,60.22,60.06,60.17,37154.0,60.12,60.22,60.06,60.17,37154.0
2025-03-10 14:00:00,60.21,60.23,60.02,60.05,36320.0,60.21,60.23,60.02,60.05,36320.0
2025-03-10 14:10:00,60.05,60.16,59.95,60.04,85269.0,60.05,60.16,59.95,60.04,85269.0
2025-03-10 14:20:00,60.03,60.12,59.98,60.04,84361.0,60.03,60.12,59.98,60.04,84361.0
2025-03-10 14:30:00,60.01,60.04,59.81,59.83,146729.0,60.01,60.04,59.81,59.83,146729.0
2025-03-10 14:40:00,59.84,60.04,59.76,59.93,107202.0,59.84,60.04,59.76,59.93,107202.0
2025-03-10 14:50:00,59.93,59.93,59.56,59.64,145838.0,59.93,59.93,59.56,59.64,145838.0
2025-03-10 15:00:00,59.66,59.7,59.59,59.67,63477.0,59.66,59.7,59.59,59.67,63477.0
2025-03-10 15:10:00,59.66,59.73,59.45,59.71,73761.0,59.66,59.73,59.45,59.71,73761.0
2025-03-10 15:20:00,59.69,60.01,59.66,59.81,66995.0,59.69,60.01,59.66,59.81,66995.0
2025-03-10 15:30:00,59.8,59.9,59.59,59.78,90137.0,59.8,59.9,59.59,59.78,90137.0
2025-03-10 15:40:00,59.78,59.85,59.63,59.69,94425.0,59.78,59.85,59.63,59.69,94425.0
2025-03-10 15:50:00,59.71,59.72,59.33,59.45,353058.0,59.71,59.72,59.33,59.45,353058.0
2025-03-11 09:30:00,59.68,59.69,58.28,58.65,93021.0,59.68,59.69,58.28,58.65,93021.0
2025-03-11 09:40:00,58.65,58.8,57.63,57.82,97391.0,58.65,58.8,57.63,57.82,97391.0
2025-03-11 09:50:00,57.81,57.82,56.99,57.2,179177.0,57.81,57.82,56.99,57.2,179177.0
2025-03-11 10:00:00,57.26,58.21,57.22,58.1,119627.0,57.26,58.21,57.22,58.1,119627.0
2025-03-11 10:10:00,58.1,58.39,58.0,58.22,87621.0,58.1,58.39,58.0,58.22,87621.0
2025-03-11 10:20:00,58.22,58.68,58.05,58.6,67625.0,58.22,58.68,58.05,58.6,67625.0
2025-03-11 10:30:00,58.55,58.56,58.25,58.37,45987.0,58.55,58.56,58.25,58.37,45987.0
2025-03-11 10:40:00,58.35,58.43,58.07,58.14,42350.0,58.35,58.43,58.07,58.14,42350.0
2025-03-11 10:50:00,58.13,58.15,57.91,58.11,54363.0,58.13,58.15,57.91,58.11,54363.0
2025-03-11 11:00:00,58.11,58.15,57.88,58.15,63373.0,58.11,58.15,57.88,58.15,63373.0
2025-03-11 11:10:00,58.16,58.58,58.06,58.37,47820.0,58.16,58.58,58.06,58.37,47820.0
2025-03-11 11:20:00,58.37,58.44,58.2,58.34,62669.0,58.37,58.44,58.2,58.34,62669.0
2025-03-11 11:30:00,58.37,58.72,58.35,58.64,131604.0,58.37,58.72,58.35,58.64,131604.0
2025-03-11 11:40:00,58.65,58.85,58.63,58.85,57625.0,58.65,58.85,58.63,58.85,57625.0
2025-03-11 11:50:00,58.84,58.91,58.68,58.69,51121.0,58.84,58.91,58.68,58.69,51121.0
2025-03-11 12:00:00,58.69,58.83,58.57,58.6,33169.0,58.69,58.83,58.57,58.6,33169.0
2025-03-11 12:10:00,58.6,58.65,58.42,58.55,34340.0,58.6,58.65,58.42,58.55,34340.0
2025-03-11 12:20:00,58.53,58.54,58.37,58.4,119824.0,58.53,58.54,58.37,58.4,119824.0
2025-03-11 12:30:00,58.4,58.41,58.13,58.16,126934.0,58.4,58.41,58.13,58.16,126934.0
2025-03-11 12:40:00,58.15,58.23,58.0,58.01,54170.0,58.15,58.23,58.0,58.01,54170.0
2025-03-11 12:50:00,58.0,58.17,57.91,58.08,135731.0,58.0,58.17,57.91,58.08,135731.0
2025-03-11 13:00:00,58.08,58.15,57.94,58.12,34678.0,58.08,58.15,57.94,58.12,34678.0
2025-03-11 13:10:00,58.14,58.23,57.97,58.04,120678.0,58.14,58.23,57.97,58.04,120678.0
2025-03-11 13:20:00,58.01,58.32,58.0,58.24,61685.0,58.01,58.32,58.0,58.24,61685.0
2025-03-11 13:30:00,58.25,58.43,58.21,58.42,76068.0,58.25,58.43,58.21,58.42,76068.0
2025-03-11 13:40:00,58.42,58.51,58.19,58.21,150137.0,58.42,58.51,58.19,58.21,150137.0
2025-03-11 13:50:00,58.2,58.35,58.1,58.33,42074.0,58.2,58.35,58.1,58.33,42074.0
2025-03-11 14:00:00,58.35,58.52,58.35,58.43,45198.0,58.35,58.52,58.35,58.43,45198.0
2025-03-11 14:10:00,58.41,58.5,58.28,58.32,68543.0,58.41,58.5,58.28,58.32,68543.0
2025-03-11 14:20:00,58.35,58.43,58.25,58.3,228225.0,58.35,58.43,58.25,58.3,228225.0
2025-03-11 14:30:00,58.27,58.31,58.17,58.3,92984.0,58.27,58.31,58.17,58.3,92984.0
2025-03-11 14:40:00,58.29,58.5,58.21,58.23,195895.0,58.29,58.5,58.21,58.23,195895.0
2025-03-11 14:50:00,58.2,58.33,58.01,58.25,95833.0,58.2,58.33,58.01,58.25,95833.0
2025-03-11 15:00:00,58.25,58.44,58.19,58.37,53447.0,58.25,58.44,58.19,58.37,53447.0
2025-03-11 15:10:00,58.38,58.51,58.36,58.48,57350.0,58.38,58.51,58.36,58.48,57350.0
2025-03-11 15:20:00,58.47,58.55,58.34,58.46,61416.0,58.47,58.55,58.34,58.46,61416.0
2025-03-11 15:30:00,58.46,58.59,58.41,58.49,84237.0,58.46,58.59,58.41,58.49,84237.0
2025-03-11 15:40:00,58.49,58.62,58.39,58.62,90939.0,58.49,58.62,58.39,58.62,90939.0
2025-03-11 15:50:00,58.66,58.7,58.4,58.56,388448.0,58.66,58.7,58.4,58.56,388448.0
2025-03-12 09:30:00,58.17,58.48,57.15,57.33,127661.0,58.17,58.48,57.15,57.33,127661.0
2025-03-12 09:40:00,57.35,57.47,57.03,57.46,114901.0,57.35,57.47,57.03,57.46,114901.0
2025-03-12 09:50:00,57.49,57.78,57.13,57.27,120179.0,57.49,57.78,57.13,57.27,120179.0
2025-03-12 10:00:00,57.28,57.63,57.28,57.59,51662.0,57.28,57.63,57.28,57.59,51662.0
2025-03-12 10:10:00,57.58,58.37,57.58,58.26,128276.0,57.58,58.37,57.58,58.26,128276.0
2025-03-12 10:20:00,58.26,58.36,58.11,58.19,44018.0,58.26,58.36,58.11,58.19,44018.0
2025-03-12 10:30:00,58.19,58.21,57.78,57.89,36405.0,58.19,58.21,57.78,57.89,36405.0
2025-03-12 10:40:00,57.89,58.01,57.71,57.75,19105.0,57.89,58.01,57.71,57.75,19105.0
2025-03-12 10:50:00,57.76,57.86,57.59,57.7,16894.0,57.76,57.86,57.59,57.7,16894.0
2025-03-12 11:00:00,57.72,57.89,57.51,57.52,27497.0,57.72,57.89,57.51,57.52,27497.0
2025-03-12 11:10:00,57.5,57.58,57.22,57.23,55821.0,57.5,57.58,57.22,57.23,55821.0
2025-03-12 11:20:00,57.22,57.4,57.22,57.34,22046.0,57.22,57.4,57.22,57.34,22046.0
2025-03-12 11:30:00,57.4,57.4,57.0,57.01,32270.0,57.4,57.4,57.0,57.01,32270.0
2025-03-12 11:40:00,57.01,57.14,56.91,57.05,44645.0,57.01,57.14,56.91,57.05,44645.0
2025-03-12 11:50:00,57.05,57.21,57.0,57.11,19189.0,57.05,57.21,57.0,57.11,19189.0
2025-03-12 12:00:00,57.06,57.13,57.04,57.08,29959.0,57.06,57.13,57.04,57.08,29959.0
2025-03-12 12:10:00,57.09,57.14,56.98,57.12,27153.0,57.09,57.14,56.98,57.12,27153.0
2025-03-12 12:20:00,57.12,57.2,57.08,57.18,28573.0,57.12,57.2,57.08,57.18,28573.0
2025-03-12 12:30:00,57.17,57.36,57.17,57.25,24908.0,57.17,57.36,57.17,57.25,24908.0
2025-03-12 12:40:00,57.25,57.38,57.21,57.34,22200.0,57.25,57.38,57.21,57.34,22200.0
2025-03-12 12:50:00,57.38,57.38,57.16,57.17,13418.0,57.38,57.38,57.16,57.17,13418.0
2025-03-12 13:00:00,57.17,57.24,57.07,57.23,17855.0,57.17,57.24,57.07,57.23,17855.0
2025-03-12 13:10:00,57.25,57.45,57.22,57.39,28186.0,57.25,57.45,57.22,57.39,28186.0
2025-03-12 13:20:00,57.4,57.69,57.4,57.67,114494.0,57.4,57.69,57.4,57.67,114494.0
2025-03-12 13:30:00,57.65,57.74,57.56,57.7,118273.0,57.65,57.74,57.56,57.7,118273.0
2025-03-12 13:40:00,57.71,57.77,57.67,57.67,17371.0,57.71,57.77,57.67,57.67,17371.0
2025-03-12 13:50:00,57.65,57.84,57.65,57.67,39219.0,57.65,57.84,57.65,57.67,39219.0
2025-03-12 14:00:00,57.67,57.84,57.67,57.8,24792.0,57.67,57.84,57.67,57.8,24792.0
2025-03-12 14:10:00,57.84,57.96,57.79,57.8,25523.0,57.84,57.96,57.79,57.8,25523.0
2025-03-12 14:20:00,57.81,57.96,57.8,57.94,39602.0,57.81,57.96,57.8,57.94,39602.0
2025-03-12 14:30:00,57.95,60.96,57.94,59.25,874196.0,57.95,60.96,57.94,59.25,874196.0
2025-03-12 14:40:00,59.18,59.99,59.18,59.84,207893.0,59.18,59.99,59.18,59.84,207893.0
2025-03-12 14:50:00,59.8,59.88,59.48,59.61,112129.0,59.8,59.88,59.48,59.61,112129.0
2025-03-12 15:00:00,59.59,59.66,59.19,59.37,404714.0,59.59,59.66,59.19,59.37,404714.0
2025-03-12 15:10:00,59.44,59.62,59.21,59.43,247799.0,59.44,59.62,59.21,59.43,247799.0
2025-03-12 15:20:00,59.42,59.57,59.15,59.2,69365.0,59.42,59.57,59.15,59.2,69365.0
2025-03-12 15:30:00,59.2,59.23,58.93,59.1,85037.0,59.2,59.23,58.93,59.1,85037.0
2025-03-12 15:40:00,59.09,59.15,58.6,58.79,137674.0,59.09,59.15,58.6,58.79,137674.0
2025-03-12 15:50:00,58.75,58.82,58.41,58.43,427858.0,58.75,58.82,58.41,58.43,427858.0
2025-03-13 09:30:00,58.33,58.65,57.89,58.07,158183.0,58.33,58.65,57.89,58.07,158183.0
2025-03-13 09:40:00,58.02,58.45,57.86,58.33,83274.0,58.02,58.45,57.86,58.33,83274.0
2025-03-13 09:50:00,58.34,58.85,58.31,58.49,59167.0,58.34,58.85,58.31,58.49,59167.0
2025-03-13 10:00:00,58.6,58.6,58.26,58.48,29596.0,58.6,58.6,58.26,58.48,29596.0
2025-03-13 10:10:00,58.48,58.63,58.3,58.32,30108.0,58.48,58.63,58.3,58.32,30108.0
2025-03-13 10:20:00,58.32,58.32,57.82,57.92,38294.0,58.32,58.32,57.82,57.92,38294.0
2025-03-13 10:30:00,57.96,58.22,57.8,57.9,32486.0,57.96,58.22,57.8,57.9,32486.0
2025-03-13 10:40:00,57.93,58.2,57.9,58.1,33966.0,57.93,58.2,57.9,58.1,33966.0
2025-03-13 10:50:00,58.08,58.1,57.89,58.04,19067.0,58.08,58.1,57.89,58.04,19067.0
2025-03-13 11:00:00,58.01,58.1,57.84,57.84,21689.0,58.01,58.1,57.84,57.84,21689.0
2025-03-13 11:10:00,57.82,58.02,57.81,57.9,52717.0,57.82,58.02,57.81,57.9,52717.0
2025-03-13 11:20:00,57.9,58.07,57.86,58.0,44101.0,57.9,58.07,57.86,58.0,44101.0
2025-03-13 11:30:00,58.01,58.05,57.9,57.98,17579.0,58.01,58.05,57.9,57.98,17579.0
2025-03-13 11:40:00,57.97,58.22,57.93,58.0,82740.0,57.97,58.22,57.93,58.0,82740.0
2025-03-13 11:50:00,57.99,58.23,57.99,58.16,22125.0,57.99,58.23,57.99,58.16,22125.0
2025-03-13 12:00:00,58.16,58.26,58.01,58.19,36464.0,58.16,58.26,58.01,58.19,36464.0
2025-03-13 12:10:00,58.25,58.32,57.97,58.15,25975.0,58.25,58.32,57.97,58.15,25975.0
2025-03-13 12:20:00,58.15,58.18,57.98,58.01,23800.0,58.15,58.18,57.98,58.01,23800.0
2025-03-13 12:30:00,58.03,58.08,57.79,57.88,28731.0,58.03,58.08,57.79,57.88,28731.0
2025-03-13 12:40:00,57.9,57.99,57.79,57.89,39298.0,57.9,57.99,57.79,57.89,39298.0
2025-03-13 12:50:00,57.89,57.98,57.82,57.96,267208.0,57.89,57.98,57.82,57.96,267208.0
2025-03-13 13:00:00,57.99,58.0,57.75,57.77,41784.0,57.99,58.0,57.75,57.77,41784.0
2025-03-13 13:10:00,57.77,57.97,57.77,57.8,19180.0,57.77,57.97,57.77,57.8,19180.0
2025-03-13 13:20:00,57.8,57.84,57.65,57.65,43902.0,57.8,57.84,57.65,57.65,43902.0
2025-03-13 13:30:00,57.65,57.66,57.51,57.53,16993.0,57.65,57.66,57.51,57.53,16993.0
2025-03-13 13:40:00,57.51,57.53,57.31,57.33,41743.0,57.51,57.53,57.31,57.33,41743.0
2025-03-13 13:50:00,57.33,57.51,57.31,57.43,43565.0,57.33,57.51,57.31,57.43,43565.0
2025-03-13 14:00:00,57.44,57.66,57.43,57.58,36915.0,57.44,57.66,57.43,57.58,36915.0
2025-03-13 14:10:00,57.6,57.73,57.54,57.67,40903.0,57.6,57.73,57.54,57.67,40903.0
2025-03-13 14:20:00,57.67,57.7,57.5,57.53,64085.0,57.67,57.7,57.5,57.53,64085.0
2025-03-13 14:30:00,57.53,57.82,57.53,57.74,36157.0,57.53,57.82,57.53,57.74,36157.0
2025-03-13 14:40:00,57.74,57.8,57.7,57.76,36425.0,57.74,57.8,57.7,57.76,36425.0
2025-03-13 14:50:00,57.77,57.78,57.64,57.64,26644.0,57.77,57.78,57.64,57.64,26644.0
2025-03-13 15:00:00,57.63,57.73,57.49,57.54,58347.0,57.63,57.73,57.49,57.54,58347.0
2025-03-13 15:10:00,57.54,57.83,57.53,57.77,44774.0,57.54,57.83,57.53,57.77,44774.0
2025-03-13 15:20:00,57.77,57.92,57.67,57.88,51460.0,57.77,57.92,57.67,57.88,51460.0
2025-03-13 15:30:00,57.88,57.94,57.63,57.71,87267.0,57.88,57.94,57.63,57.71,87267.0
2025-03-13 15:40:00,57.72,57.99,57.71,57.77,89494.0,57.72,57.99,57.71,57.77,89494.0
2025-03-13 15:50:00,57.77,57.97,57.72,57.96,473428.0,57.77,57.97,57.72,57.96,473428.0
2025-03-14 09:30:00,57.94,58.11,57.46,57.61,51165.0,57.94,58.11,57.46,57.61,51165.0
2025-03-14 09:40:00,57.61,57.94,57.61,57.94,37498.0,57.61,57.94,57.61,57.94,37498.0
2025-03-14 09:50:00,57.94,58.0,57.65,57.78,292162.0,57.94,58.0,57.65,57.78,292162.0
2025-03-14 10:00:00,57.74,57.85,57.48,57.69,119058.0,57.74,57.85,57.48,57.69,119058.0
2025-03-14 10:10:00,57.7,57.73,57.59,57.7,72421.0,57.7,57.73,57.59,57.7,72421.0
2025-03-14 10:20:00,57.7,57.8,57.58,57.71,189887.0,57.7,57.8,57.58,57.71,189887.0
2025-03-14 10:30:00,57.71,57.94,57.65,57.72,206265.0,57.71,57.94,57.65,57.72,206265.0
2025-03-14 10:40:00,57.7,57.71,57.58,57.6,29370.0,57.7,57.71,57.58,57.6,29370.0
2025-03-14 10:50:00,57.63,57.79,57.6,57.79,46257.0,57.63,57.79,57.6,57.79,46257.0
2025-03-14 11:00:00,57.8,57.9,57.74,57.84,333862.0,57.8,57.9,57.74,57.84,333862.0
2025-03-14 11:10:00,57.85,58.25,57.85,58.15,35639.0,57.85,58.25,57.85,58.15,35639.0
2025-03-14 11:20:00,58.17,58.47,58.17,58.29,52070.0,58.17,58.47,58.17,58.29,52070.0
2025-03-14 11:30:00,58.29,58.55,58.25,58.28,64277.0,58.29,58.55,58.25,58.28,64277.0
2025-03-14 11:40:00,58.26,58.36,58.23,58.26,31143.0,58.26,58.36,58.23,58.26,31143.0
2025-03-14 11:50:00,58.26,58.32,58.2,58.3,28590.0,58.26,58.32,58.2,58.3,28590.0
2025-03-14 12:00:00,58.32,58.33,58.22,58.29,15940.0,58.32,58.33,58.22,58.29,15940.0
2025-03-14 12:10:00,58.3,58.34,58.11,58.14,60076.0,58.3,58.34,58.11,58.14,60076.0
2025-03-14 12:20:00,58.14,58.3,58.11,58.15,35271.0,58.14,58.3,58.11,58.15,35271.0
2025-03-14 12:30:00,58.13,58.28,58.12,58.21,32735.0,58.13,58.28,58.12,58.21,32735.0
2025-03-14 12:40:00,58.22,58.38,58.22,58.38,16930.0,58.22,58.38,58.22,58.38,16930.0
2025-03-14 12:50:00,58.39,58.51,58.35,58.4,17695.0,58.39,58.51,58.35,58.4,17695.0
2025-03-14 13:00:00,58.39,58.5,58.35,58.5,42507.0,58.39,58.5,58.35,58.5,42507.0
2025-03-14 13:10:00,58.44,58.48,58.36,58.42,19029.0,58.44,58.48,58.36,58.42,19029.0
2025-03-14 13:20:00,58.41,58.5,58.37,58.48,33922.0,58.41,58.5,58.37,58.48,33922.0
2025-03-14 13:30:00,58.47,58.55,58.41,58.55,22593.0,58.47,58.55,58.41,58.55,22593.0
2025-03-14 13:40:00,58.54,58.56,58.36,58.42,29350.0,58.54,58.56,58.36,58.42,29350.0
2025-03-14 13:50:00,58.42,58.42,58.29,58.3,24706.0,58.42,58.42,58.29,58.3,24706.0
2025-03-14 14:00:00,58.3,58.47,58.3,58.4,45234.0,58.3,58.47,58.3,58.4,45234.0
2025-03-14 14:10:00,58.38,58.41,58.27,58.28,24950.0,58.38,58.41,58.27,58.28,24950.0
2025-03-14 14:20:00,58.27,58.3,58.11,58.11,27612.0,58.27,58.3,58.11,58.11,27612.0
2025-03-14 14:30:00,58.11,58.23,58.11,58.23,60225.0,58.11,58.23,58.11,58.23,60225.0
2025-03-14 14:40:00,58.25,58.25,58.1,58.12,40415.0,58.25,58.25,58.1,58.12,40415.0
2025-03-14 14:50:00,58.14,58.2,58.14,58.17,30571.0,58.14,58.2,58.14,58.17,30571.0
2025-03-14 15:00:00,58.17,58.21,58.05,58.15,49144.0,58.17,58.21,58.05,58.15,49144.0
2025-03-14 15:10:00,58.14,58.2,58.07,58.14,99174.0,58.14,58.2,58.07,58.14,99174.0
2025-03-14 15:20:00,58.15,58.19,58.1,58.1,39456.0,58.15,58.19,58.1,58.1,39456.0
2025-03-14 15:30:00,58.1,58.13,58.01,58.04,58675.0,58.1,58.13,58.01,58.04,58675.0
2025-03-14 15:40:00,58.02,58.11,57.97,58.07,75238.0,58.02,58.11,57.97,58.07,75238.0
2025-03-14 15:50:00,58.07,58.34,57.98,58.17,245875.0,58.07,58.34,57.98,58.17,245875.0
2025-03-17 09:30:00,57.84,58.34,57.8,58.13,74518.0,57.84,58.34,57.8,58.13,74518.0
2025-03-17 09:40:00,58.2,58.46,57.91,58.03,70679.0,58.2,58.46,57.91,58.03,70679.0
2025-03-17 09:50:00,58.06,58.18,57.92,57.96,45794.0,58.06,58.18,57.92,57.96,45794.0
2025-03-17 10:00:00,57.96,58.14,57.94,58.09,68693.0,57.96,58.14,57.94,58.09,68693.0
2025-03-17 10:10:00,58.09,58.17,57.92,58.03,83130.0,58.09,58.17,57.92,58.03,83130.0
2025-03-17 10:20:00,58.04,58.4,58.0,58.37,74601.0,58.04,58.4,58.0,58.37,74601.0
2025-03-17 10:30:00,58.34,58.5,58.3,58.37,30013.0,58.34,58.5,58.3,58.37,30013.0
2025-03-17 10:40:00,58.38,58.72,58.3,58.71,54972.0,58.38,58.72,58.3,58.71,54972.0
2025-03-17 10:50:00,58.71,58.87,58.69,58.8,34860.0,58.71,58.87,58.69,58.8,34860.0
2025-03-17 11:00:00,58.8,58.87,58.65,58.68,26711.0,58.8,58.87,58.65,58.68,26711.0
2025-03-17 11:10:00,58.66,58.69,58.51,58.69,27113.0,58.66,58.69,58.51,58.69,27113.0
2025-03-17 11:20:00,58.69,58.71,58.56,58.64,27535.0,58.69,58.71,58.56,58.64,27535.0
2025-03-17 11:30:00,58.63,58.66,58.5,58.55,23733.0,58.63,58.66,58.5,58.55,23733.0
2025-03-17 11:40:00,58.55,58.66,58.54,58.65,32027.0,58.55,58.66,58.54,58.65,32027.0
2025-03-17 11:50:00,58.65,58.83,58.63,58.69,29931.0,58.65,58.83,58.63,58.69,29931.0
2025-03-17 12:00:00,58.69,58.91,58.64,58.89,38623.0,58.69,58.91,58.64,58.89,38623.0
2025-03-17 12:10:00,58.87,58.87,58.72,58.84,29251.0,58.87,58.87,58.72,58.84,29251.0
2025-03-17 12:20:00,58.85,58.95,58.8,58.94,12634.0,58.85,58.95,58.8,58.94,12634.0
2025-03-17 12:30:00,58.94,58.98,58.9,58.98,26674.0,58.94,58.98,58.9,58.98,26674.0
2025-03-17 12:40:00,58.98,59.11,58.88,59.1,31565.0,58.98,59.11,58.88,59.1,31565.0
2025-03-17 12:50:00,59.12,59.14,59.01,59.01,28641.0,59.12,59.14,59.01,59.01,28641.0
2025-03-17 13:00:00,59.03,59.08,58.95,59.08,40068.0,59.03,59.08,58.95,59.08,40068.0
2025-03-17 13:10:00,59.09,59.15,59.08,59.09,16240.0,59.09,59.15,59.08,59.09,16240.0
2025-03-17 13:20:00,59.09,59.12,59.03,59.06,30484.0,59.09,59.12,59.03,59.06,30484.0
2025-03-17 13:30:00,59.05,59.08,58.94,59.05,57584.0,59.05,59.08,58.94,59.05,57584.0
2025-03-17 13:40:00,59.05,59.24,59.04,59.22,27649.0,59.05,59.24,59.04,59.22,27649.0
2025-03-17 13:50:00,59.22,59.36,59.22,59.31,28470.0,59.22,59.36,59.22,59.31,28470.0
2025-03-17 14:00:00,59.31,59.45,59.31,59.39,29436.0,59.31,59.45,59.31,59.39,29436.0
2025-03-17 14:10:00,59.39,59.4,59.28,59.28,18755.0,59.39,59.4,59.28,59.28,18755.0
2025-03-17 14:20:00,59.29,59.31,59.24,59.28,21018.0,59.29,59.31,59.24,59.28,21018.0
2025-03-17 14:30:00,59.26,59.3,59.23,59.28,25028.0,59.26,59.3,59.23,59.28,25028.0
2025-03-17 14:40:00,59.29,59.32,59.23,59.23,33451.0,59.29,59.32,59.23,59.23,33451.0
2025-03-17 14:50:00,59.23,59.31,59.18,59.18,39393.0,59.23,59.31,59.18,59.18,39393.0
2025-03-17 15:00:00,59.19,59.19,59.13,59.16,28827.0,59.19,59.19,59.13,59.16,28827.0
2025-03-17 15:10:00,59.16,59.24,59.11,59.23,32406.0,59.16,59.24,59.11,59.23,32406.0
2025-03-17 15:20:00,59.24,59.26,59.19,59.25,36446.0,59.24,59.26,59.19,59.25,36446.0
2025-03-17 15:30:00,59.24,59.32,59.14,59.14,66136.0,59.24,59.32,59.14,59.14,66136.0
2025-03-17 15:40:00,59.14,59.31,59.14,59.24,64873.0,59.14,59.31,59.14,59.24,64873.0
2025-03-17 15:50:00,59.24,59.32,59.14,59.23,255795.0,59.24,59.32,59.14,59.23,255795.0
2025-03-18 09:30:00,59.28,59.47,58.87,59.11,71919.0,59.28,59.47,58.87,59.11,71919.0
2025-03-18 09:40:00,59.23,59.41,58.84,58.91,23177.0,59.23,59.41,58.84,58.91,23177.0
2025-03-18 09:50:00,58.88,59.52,58.88,59.36,32525.0,58.88,59.52,58.88,59.36,32525.0
2025-03-18 10:00:00,59.37,59.56,59.23,59.34,32997.0,59.37,59.56,59.23,59.34,32997.0
2025-03-18 10:10:00,59.35,59.49,59.25,59.41,31391.0,59.35,59.49,59.25,59.41,31391.0
2025-03-18 10:20:00,59.43,59.45,59.2,59.2,26773.0,59.43,59.45,59.2,59.2,26773.0
2025-03-18 10:30:00,59.22,59.38,59.17,59.35,18301.0,59.22,59.38,59.17,59.35,18301.0
2025-03-18 10:40:00,59.35,59.43,59.3,59.37,11082.0,59.35,59.43,59.3,59.37,11082.0
2025-03-18 10:50:00,59.38,59.51,59.37,59.41,14699.0,59.38,59.51,59.37,59.41,14699.0
2025-03-18 11:00:00,59.42,59.55,59.41,59.46,23217.0,59.42,59.55,59.41,59.46,23217.0
2025-03-18 11:10:00,59.46,59.54,59.33,59.49,49848.0,59.46,59.54,59.33,59.49,49848.0
2025-03-18 11:20:00,59.49,59.52,59.35,59.48,24668.0,59.49,59.52,59.35,59.48,24668.0
2025-03-18 11:30:00,59.47,59.5,59.42,59.49,13281.0,59.47,59.5,59.42,59.49,13281.0
2025-03-18 11:40:00,59.49,59.51,59.31,59.31,15621.0,59.49,59.51,59.31,59.31,15621.0
2025-03-18 11:50:00,59.33,59.44,59.32,59.35,22000.0,59.33,59.44,59.32,59.35,22000.0
2025-03-18 12:00:00,59.35,59.37,59.27,59.36,14651.0,59.35,59.37,59.27,59.36,14651.0
2025-03-18 12:10:00,59.34,59.42,59.32,59.34,17583.0,59.34,59.42,59.32,59.34,17583.0
2025-03-18 12:20:00,59.36,59.44,59.35,59.43,22101.0,59.36,59.44,59.35,59.43,22101.0
2025-03-18 12:30:00,59.42,59.45,59.36,59.44,12065.0,59.42,59.45,59.36,59.44,12065.0
2025-03-18 12:40:00,59.42,59.46,59.3,59.33,20685.0,59.42,59.46,59.3,59.33,20685.0
2025-03-18 12:50:00,59.34,59.38,59.28,59.3,14171.0,59.34,59.38,59.28,59.3,14171.0
2025-03-18 13:00:00,59.32,59.34,59.14,59.18,10680.0,59.32,59.34,59.14,59.18,10680.0
2025-03-18 13:10:00,59.19,59.34,59.19,59.27,30285.0,59.19,59.34,59.19,59.27,30285.0
2025-03-18 13:20:00,59.3,59.48,59.3,59.43,15616.0,59.3,59.48,59.3,59.43,15616.0
2025-03-18 13:30:00,59.44,59.66,59.42,59.6,15437.0,59.44,59.66,59.42,59.6,15437.0
2025-03-18 13:40:00,59.62,59.72,59.57,59.69,21648.0,59.62,59.72,59.57,59.69,21648.0
2025-03-18 13:50:00,59.7,59.7,59.61,59.68,16668.0,59.7,59.7,59.61,59.68,16668.0
2025-03-18 14:00:00,59.68,59.69,59.62,59.64,23718.0,59.68,59.69,59.62,59.64,23718.0
2025-03-18 14:10:00,59.64,59.64,59.5,59.53,17168.0,59.64,59.64,59.5,59.53,17168.0
2025-03-18 14:20:00,59.54,59.59,59.45,59.47,26150.0,59.54,59.59,59.45,59.47,26150.0
2025-03-18 14:30:00,59.45,59.65,59.45,59.55,52094.0,59.45,59.65,59.45,59.55,52094.0
2025-03-18 14:40:00,59.54,59.7,59.52,59.68,36248.0,59.54,59.7,59.52,59.68,36248.0
2025-03-18 14:50:00,59.68,59.74,59.63,59.66,70503.0,59.68,59.74,59.63,59.66,70503.0
2025-03-18 15:00:00,59.66,59.68,59.59,59.63,33159.0,59.66,59.68,59.59,59.63,33159.0
2025-03-18 15:10:00,59.63,59.75,59.59,59.73,47606.0,59.63,59.75,59.59,59.73,47606.0
2025-03-18 15:20:00,59.74,59.75,59.56,59.57,61168.0,59.74,59.75,59.56,59.57,61168.0
2025-03-18 15:30:00,59.57,59.65,59.47,59.55,126043.0,59.57,59.65,59.47,59.55,126043.0
2025-03-18 15:40:00,59.54,59.63,59.41,59.46,80867.0,59.54,59.63,59.41,59.46,80867.0
2025-03-18 15:50:00,59.46,59.72,59.42,59.66,306599.0,59.46,59.72,59.42,59.66,306599.0
2025-03-19 09:30:00,59.58,60.0,59.31,59.48,51148.0,59.58,60.0,59.31,59.48,51148.0
2025-03-19 09:40:00,59.46,59.61,59.19,59.23,26767.0,59.46,59.61,59.19,59.23,26767.0
2025-03-19 09:50:00,59.18,59.33,59.07,59.2,14854.0,59.18,59.33,59.07,59.2,14854.0
2025-03-19 10:00:00,59.24,59.24,58.9,59.0,58309.0,59.24,59.24,58.9,59.0,58309.0
2025-03-19 10:10:00,59.04,59.09,58.88,58.94,19180.0,59.04,59.09,58.88,58.94,19180.0
2025-03-19 10:20:00,58.95,59.13,58.88,58.98,19405.0,58.95,59.13,58.88,58.98,19405.0
2025-03-19 10:30:00,58.98,59.05,58.71,58.78,30949.0,58.98,59.05,58.71,58.78,30949.0
2025-03-19 10:40:00,58.77,58.77,58.57,58.76,25394.0,58.77,58.77,58.57,58.76,25394.0
2025-03-19 10:50:00,58.75,58.77,58.57,58.69,19130.0,58.75,58.77,58.57,58.69,19130.0
2025-03-19 11:00:00,58.68,58.82,58.67,58.73,18847.0,58.68,58.82,58.67,58.73,18847.0
2025-03-19 11:10:00,58.73,58.74,58.59,58.59,10874.0,58.73,58.74,58.59,58.59,10874.0
2025-03-19 11:20:00,58.61,58.62,58.55,58.61,9475.0,58.61,58.62,58.55,58.61,9475.0
2025-03-19 11:30:00,58.62,58.66,58.58,58.63,9258.0,58.62,58.66,58.58,58.63,9258.0
2025-03-19 11:40:00,58.62,58.66,58.51,58.66,14124.0,58.62,58.66,58.51,58.66,14124.0
2025-03-19 11:50:00,58.67,58.68,58.59,58.6,13342.0,58.67,58.68,58.59,58.6,13342.0
2025-03-19 12:00:00,58.61,58.7,58.6,58.65,10998.0,58.61,58.7,58.6,58.65,10998.0
2025-03-19 12:10:00,58.65,58.73,58.59,58.63,23453.0,58.65,58.73,58.59,58.63,23453.0
2025-03-19 12:20:00,58.65,58.67,58.55,58.67,11652.0,58.65,58.67,58.55,58.67,11652.0
2025-03-19 12:30:00,58.72,58.73,58.6,58.69,19195.0,58.72,58.73,58.6,58.69,19195.0
2025-03-19 12:40:00,58.66,58.82,58.65,58.8,19851.0,58.66,58.82,58.65,58.8,19851.0
2025-03-19 12:50:00,58.81,58.86,58.73,58.76,9678.0,58.81,58.86,58.73,58.76,9678.0
2025-03-19 13:00:00,58.78,58.81,58.71,58.8,11259.0,58.78,58.81,58.71,58.8,11259.0
2025-03-19 13:10:00,58.82,58.82,58.64,58.76,19493.0,58.82,58.82,58.64,58.76,19493.0
2025-03-19 13:20:00,58.76,58.78,58.72,58.74,9965.0,58.76,58.78,58.72,58.74,9965.0
2025-03-19 13:30:00,58.7,58.9,58.61,58.86,57829.0,58.7,58.9,58.61,58.86,57829.0
2025-03-19 13:40:00,58.84,58.87,58.79,58.82,17589.0,58.84,58.87,58.79,58.82,17589.0
2025-03-19 13:50:00,58.81,58.82,58.73,58.77,36155.0,58.81,58.82,58.73,58.77,36155.0
2025-03-19 14:00:00,58.75,58.94,58.64,58.89,32556.0,58.75,58.94,58.64,58.89,32556.0
2025-03-19 14:10:00,58.91,58.97,58.8,58.81,25070.0,58.91,58.97,58.8,58.81,25070.0
2025-03-19 14:20:00,58.81,58.89,58.75,58.8,19483.0,58.81,58.89,58.75,58.8,19483.0
2025-03-19 14:30:00,58.8,58.92,58.8,58.83,17515.0,58.8,58.92,58.8,58.83,17515.0
2025-03-19 14:40:00,58.83,59.05,58.81,58.98,29389.0,58.83,59.05,58.81,58.98,29389.0
2025-03-19 14:50:00,58.99,59.12,58.94,59.03,41807.0,58.99,59.12,58.94,59.03,41807.0
2025-03-19 15:00:00,59.03,59.11,58.98,59.1,28684.0,59.03,59.11,58.98,59.1,28684.0
2025-03-19 15:10:00,59.13,59.18,59.08,59.16,29504.0,59.13,59.18,59.08,59.16,29504.0
2025-03-19 15:20:00,59.15,59.27,59.1,59.27,44107.0,59.15,59.27,59.1,59.27,44107.0
2025-03-19 15:30:00,59.27,59.48,59.19,59.27,56570.0,59.27,59.48,59.19,59.27,56570.0
2025-03-19 15:40:00,59.26,59.34,59.16,59.25,66429.0,59.26,59.34,59.16,59.25,66429.0
2025-03-19 15:50:00,59.26,59.32,59.16,59.21,251281.0,59.26,59.32,59.16,59.21,251281.0
2025-03-20 09:30:00,59.03,59.1,58.63,58.64,66681.0,59.03,59.1,58.63,58.64,66681.0
2025-03-20 09:40:00,58.74,59.15,58.65,59.11,44252.0,58.74,59.15,58.65,59.11,44252.0
2025-03-20 09:50:00,59.1,59.44,58.99,59.37,27937.0,59.1,59.44,58.99,59.37,27937.0
2025-03-20 10:00:00,59.36,59.41,59.11,59.26,45014.0,59.36,59.41,59.11,59.26,45014.0
2025-03-20 10:10:00,59.26,59.42,59.23,59.37,47264.0,59.26,59.42,59.23,59.37,47264.0
2025-03-20 10:20:00,59.36,59.41,59.23,59.3,32957.0,59.36,59.41,59.23,59.3,32957.0
2025-03-20 10:30:00,59.29,59.38,59.27,59.35,16984.0,59.29,59.38,59.27,59.35,16984.0
2025-03-20 10:40:00,59.37,59.41,59.2,59.25,28222.0,59.37,59.41,59.2,59.25,28222.0
2025-03-20 10:50:00,59.26,59.36,59.16,59.29,18565.0,59.26,59.36,59.16,59.29,18565.0
2025-03-20 11:00:00,59.29,59.36,59.2,59.23,26840.0,59.29,59.36,59.2,59.23,26840.0
2025-03-20 11:10:00,59.23,59.36,59.22,59.26,21440.0,59.23,59.36,59.22,59.26,21440.0
2025-03-20 11:20:00,59.25,59.4,59.24,59.4,17434.0,59.25,59.4,59.24,59.4,17434.0
2025-03-20 11:30:00,59.38,59.43,59.29,59.36,12816.0,59.38,59.43,59.29,59.36,12816.0
2025-03-20 11:40:00,59.37,59.41,59.3,59.35,14882.0,59.37,59.41,59.3,59.35,14882.0
2025-03-20 11:50:00,59.34,59.45,59.34,59.38,12020.0,59.34,59.45,59.34,59.38,12020.0
2025-03-20 12:00:00,59.4,59.53,59.39,59.45,22793.0,59.4,59.53,59.39,59.45,22793.0
2025-03-20 12:10:00,59.43,59.47,59.41,59.43,10802.0,59.43,59.47,59.41,59.43,10802.0
2025-03-20 12:20:00,59.43,59.52,59.43,59.46,16234.0,59.43,59.52,59.43,59.46,16234.0
2025-03-20 12:30:00,59.48,59.57,59.45,59.52,21641.0,59.48,59.57,59.45,59.52,21641.0
2025-03-20 12:40:00,59.5,59.58,59.5,59.5,20507.0,59.5,59.58,59.5,59.5,20507.0
2025-03-20 12:50:00,59.49,59.53,59.46,59.5,10607.0,59.49,59.53,59.46,59.5,10607.0
2025-03-20 13:00:00,59.49,59.58,59.48,59.5,16102.0,59.49,59.58,59.48,59.5,16102.0
2025-03-20 13:10:00,59.5,59.52,59.43,59.47,11389.0,59.5,59.52,59.43,59.47,11389.0
2025-03-20 13:20:00,59.49,59.49,59.37,59.38,9573.0,59.49,59.49,59.37,59.38,9573.0
2025-03-20 13:30:00,59.38,59.45,59.35,59.42,8602.0,59.38,59.45,59.35,59.42,8602.0
2025-03-20 13:40:00,59.4,59.59,59.38,59.56,8617.0,59.4,59.59,59.38,59.56,8617.0
2025-03-20 13:50:00,59.55,59.61,59.48,59.55,19226.0,59.55,59.61,59.48,59.55,19226.0
2025-03-20 14:00:00,59.55,59.57,59.48,59.57,11234.0,59.55,59.57,59.48,59.57,11234.0
2025-03-20 14:10:00,59.56,59.67,59.56,59.65,16012.0,59.56,59.67,59.56,59.65,16012.0
2025-03-20 14:20:00,59.63,59.75,59.62,59.72,26809.0,59.63,59.75,59.62,59.72,26809.0
2025-03-20 14:30:00,59.71,59.71,59.59,59.62,13640.0,59.71,59.71,59.59,59.62,13640.0
2025-03-20 14:40:00,59.61,59.61,59.53,59.6,12557.0,59.61,59.61,59.53,59.6,12557.0
2025-03-20 14:50:00,59.61,59.7,59.59,59.6,15105.0,59.61,59.7,59.59,59.6,15105.0
2025-03-20 15:00:00,59.58,59.66,59.54,59.6,25188.0,59.58,59.66,59.54,59.6,25188.0
2025-03-20 15:10:00,59.62,59.7,59.59,59.69,20859.0,59.62,59.7,59.59,59.69,20859.0
2025-03-20 15:20:00,59.69,59.74,59.59,59.59,25672.0,59.69,59.74,59.59,59.59,25672.0
2025-03-20 15:30:00,59.59,59.69,59.57,59.6,35507.0,59.59,59.69,59.57,59.6,35507.0
2025-03-20 15:40:00,59.6,59.62,59.43,59.55,60562.0,59.6,59.62,59.43,59.55,60562.0
2025-03-20 15:50:00,59.58,59.74,59.5,59.62,264291.0,59.58,59.74,59.5,59.62,264291.0
2025-03-21 09:30:00,59.48,59.74,59.22,59.45,360979.0,59.48,59.74,59.22,59.45,360979.0
2025-03-21 09:40:00,59.44,59.44,58.78,58.79,36890.0,59.44,59.44,58.78,58.79,36890.0
2025-03-21 09:50:00,58.78,58.97,58.63,58.93,31216.0,58.78,58.97,58.63,58.93,31216.0
2025-03-21 10:00:00,58.88,58.88,58.47,58.64,46079.0,58.88,58.88,58.47,58.64,46079.0
2025-03-21 10:10:00,58.67,58.84,58.57,58.84,52906.0,58.67,58.84,58.57,58.84,52906.0
2025-03-21 10:20:00,58.86,58.96,58.79,58.87,27685.0,58.86,58.96,58.79,58.87,27685.0
2025-03-21 10:30:00,58.85,58.87,58.54,58.64,29651.0,58.85,58.87,58.54,58.64,29651.0
2025-03-21 10:40:00,58.64,58.78,58.56,58.74,18044.0,58.64,58.78,58.56,58.74,18044.0
2025-03-21 10:50:00,58.73,58.83,58.72,58.78,10425.0,58.73,58.83,58.72,58.78,10425.0
2025-03-21 11:00:00,58.78,58.91,58.78,58.86,19713.0,58.78,58.91,58.78,58.86,19713.0
2025-03-21 11:10:00,58.87,58.89,58.75,58.82,11362.0,58.87,58.89,58.75,58.82,11362.0
2025-03-21 11:20:00,58.82,58.93,58.76,58.89,39459.0,58.82,58.93,58.76,58.89,39459.0
2025-03-21 11:30:00,58.88,59.11,58.87,59.03,26899.0,58.88,59.11,58.87,59.03,26899.0
2025-03-21 11:40:00,59.01,59.17,58.96,59.17,21867.0,59.01,59.17,58.96,59.17,21867.0
2025-03-21 11:50:00,59.17,59.21,59.11,59.12,22574.0,59.17,59.21,59.11,59.12,22574.0
2025-03-21 12:00:00,59.12,59.27,59.11,59.27,22418.0,59.12,59.27,59.11,59.27,22418.0
2025-03-21 12:10:00,59.28,59.44,59.26,59.42,43753.0,59.28,59.44,59.26,59.42,43753.0
2025-03-21 12:20:00,59.43,59.69,59.42,59.68,49534.0,59.43,59.69,59.42,59.68,49534.0
2025-03-21 12:30:00,59.66,59.72,59.56,59.68,34022.0,59.66,59.72,59.56,59.68,34022.0
2025-03-21 12:40:00,59.7,59.81,59.68,59.72,36931.0,59.7,59.81,59.68,59.72,36931.0
2025-03-21 12:50:00,59.72,59.72,59.61,59.68,28359.0,59.72,59.72,59.61,59.68,28359.0
2025-03-21 13:00:00,59.69,59.69,59.46,59.48,13715.0,59.69,59.69,59.46,59.48,13715.0
2025-03-21 13:10:00,59.49,59.54,59.4,59.4,34090.0,59.49,59.54,59.4,59.4,34090.0
2025-03-21 13:20:00,59.38,59.44,59.24,59.24,67810.0,59.38,59.44,59.24,59.24,67810.0
2025-03-21 13:30:00,59.25,59.26,59.19,59.24,20562.0,59.25,59.26,59.19,59.24,20562.0
2025-03-21 13:40:00,59.23,59.35,59.23,59.28,20734.0,59.23,59.35,59.23,59.28,20734.0
2025-03-21 13:50:00,59.29,59.29,59.16,59.21,30325.0,59.29,59.29,59.16,59.21,30325.0
2025-03-21 14:00:00,59.2,59.29,59.13,59.18,25384.0,59.2,59.29,59.13,59.18,25384.0
2025-03-21 14:10:00,59.17,59.17,59.06,59.12,18250.0,59.17,59.17,59.06,59.12,18250.0
2025-03-21 14:20:00,59.12,59.15,58.71,58.79,61739.0,59.12,59.15,58.71,58.79,61739.0
2025-03-21 14:30:00,58.79,58.96,58.78,58.91,33248.0,58.79,58.96,58.78,58.91,33248.0
2025-03-21 14:40:00,58.91,59.02,58.91,58.97,47102.0,58.91,59.02,58.91,58.97,47102.0
2025-03-21 14:50:00,58.95,58.99,58.83,58.86,75710.0,58.95,58.99,58.83,58.86,75710.0
2025-03-21 15:00:00,58.87,58.96,58.85,58.91,40642.0,58.87,58.96,58.85,58.91,40642.0
2025-03-21 15:10:00,58.92,58.92,58.79,58.81,58132.0,58.92,58.92,58.79,58.81,58132.0
2025-03-21 15:20:00,58.82,58.87,58.77,58.78,79650.0,58.82,58.87,58.77,58.78,79650.0
2025-03-21 15:30:00,58.78,58.98,58.71,58.89,111761.0,58.78,58.98,58.71,58.89,111761.0
2025-03-21 15:40:00,58.88,58.89,58.6,58.75,233833.0,58.88,58.89,58.6,58.75,233833.0
2025-03-21 15:50:00,58.77,58.96,58.7,58.89,311365.0,58.77,58.96,58.7,58.89,311365.0
2025-03-24 09:30:00,58.97,59.77,58.47,59.38,99794.0,58.97,59.77,58.47,59.38,99794.0
2025-03-24 09:40:00,59.24,59.58,58.99,59.26,54208.0,59.24,59.58,58.99,59.26,54208.0
2025-03-24 09:50:00,59.3,59.59,59.19,59.52,27951.0,59.3,59.59,59.19,59.52,27951.0
2025-03-24 10:00:00,59.57,59.92,59.52,59.92,36567.0,59.57,59.92,59.52,59.92,36567.0
2025-03-24 10:10:00,59.89,59.98,59.8,59.94,55745.0,59.89,59.98,59.8,59.94,55745.0
2025-03-24 10:20:00,59.94,59.98,59.79,59.8,23977.0,59.94,59.98,59.79,59.8,23977.0
2025-03-24 10:30:00,59.81,59.91,59.79,59.82,22622.0,59.81,59.91,59.79,59.82,22622.0
2025-03-24 10:40:00,59.82,59.82,59.63,59.68,11700.0,59.82,59.82,59.63,59.68,11700.0
2025-03-24 10:50:00,59.66,59.72,59.62,59.63,12872.0,59.66,59.72,59.62,59.63,12872.0
2025-03-24 11:00:00,59.64,59.66,59.5,59.53,17271.0,59.64,59.66,59.5,59.53,17271.0
2025-03-24 11:10:00,59.55,59.62,59.51,59.58,9253.0,59.55,59.62,59.51,59.58,9253.0
2025-03-24 11:20:00,59.57,59.62,59.44,59.44,19420.0,59.57,59.62,59.44,59.44,19420.0
2025-03-24 11:30:00,59.43,59.55,59.42,59.48,8168.0,59.43,59.55,59.42,59.48,8168.0
2025-03-24 11:40:00,59.49,59.57,59.46,59.57,20861.0,59.49,59.57,59.46,59.57,20861.0
2025-03-24 11:50:00,59.57,59.84,59.57,59.83,35303.0,59.57,59.84,59.57,59.83,35303.0
2025-03-24 12:00:00,59.84,59.84,59.72,59.76,9728.0,59.84,59.84,59.72,59.76,9728.0
2025-03-24 12:10:00,59.76,59.84,59.72,59.8,8687.0,59.76,59.84,59.72,59.8,8687.0
2025-03-24 12:20:00,59.79,59.79,59.59,59.59,6014.0,59.79,59.79,59.59,59.59,6014.0
2025-03-24 12:30:00,59.61,59.64,59.5,59.55,18589.0,59.61,59.64,59.5,59.55,18589.0
2025-03-24 12:40:00,59.54,59.55,59.38,59.5,44395.0,59.54,59.55,59.38,59.5,44395.0
2025-03-24 12:50:00,59.48,59.58,59.48,59.54,16249.0,59.48,59.58,59.48,59.54,16249.0
2025-03-24 13:00:00,59.54,59.57,59.44,59.46,34064.0,59.54,59.57,59.44,59.46,34064.0
2025-03-24 13:10:00,59.47,59.57,59.44,59.57,10949.0,59.47,59.57,59.44,59.57,10949.0
2025-03-24 13:20:00,59.58,59.66,59.55,59.6,56297.0,59.58,59.66,59.55,59.6,56297.0
2025-03-24 13:30:00,59.61,59.64,59.57,59.57,20842.0,59.61,59.64,59.57,59.57,20842.0
2025-03-24 13:40:00,59.57,59.62,59.57,59.62,11872.0,59.57,59.62,59.57,59.62,11872.0
2025-03-24 13:50:00,59.64,59.68,59.59,59.59,18557.0,59.64,59.68,59.59,59.59,18557.0
2025-03-24 14:00:00,59.61,59.63,59.45,59.48,19012.0,59.61,59.63,59.45,59.48,19012.0
2025-03-24 14:10:00,59.49,59.49,59.21,59.21,11774.0,59.49,59.49,59.21,59.21,11774.0
2025-03-24 14:20:00,59.21,59.28,59.18,59.25,17414.0,59.21,59.28,59.18,59.25,17414.0
2025-03-24 14:30:00,59.25,59.36,59.2,59.35,13036.0,59.25,59.36,59.2,59.35,13036.0
2025-03-24 14:40:00,59.33,59.37,59.3,59.31,9421.0,59.33,59.37,59.3,59.31,9421.0
2025-03-24 14:50:00,59.32,59.38,59.31,59.34,14189.0,59.32,59.38,59.31,59.34,14189.0
2025-03-24 15:00:00,59.35,59.37,59.3,59.31,21910.0,59.35,59.37,59.3,59.31,21910.0
2025-03-24 15:10:00,59.31,59.46,59.3,59.41,20182.0,59.31,59.46,59.3,59.41,20182.0
2025-03-24 15:20:00,59.42,59.52,59.4,59.52,30065.0,59.42,59.52,59.4,59.52,30065.0
2025-03-24 15:30:00,59.53,59.65,59.51,59.56,60711.0,59.53,59.65,59.51,59.56,60711.0
2025-03-24 15:40:00,59.56,59.56,59.38,59.48,39276.0,59.56,59.56,59.38,59.48,39276.0
2025-03-24 15:50:00,59.45,59.46,59.31,59.34,241815.0,59.45,59.46,59.31,59.34,241815.0
2025-03-25 09:30:00,59.76,59.76,58.98,59.53,76332.0,59.76,59.76,58.98,59.53,76332.0
2025-03-25 09:40:00,59.54,59.83,59.31,59.48,33024.0,59.54,59.83,59.31,59.48,33024.0
2025-03-25 09:50:00,59.48,59.71,59.38,59.53,24886.0,59.48,59.71,59.38,59.53,24886.0
2025-03-25 10:00:00,59.49,59.64,59.35,59.64,42109.0,59.49,59.64,59.35,59.64,42109.0
2025-03-25 10:10:00,59.64,59.7,59.41,59.46,27129.0,59.64,59.7,59.41,59.46,27129.0
2025-03-25 10:20:00,59.46,59.73,59.45,59.63,26493.0,59.46,59.73,59.45,59.63,26493.0
2025-03-25 10:30:00,59.65,59.69,59.49,59.53,23973.0,59.65,59.69,59.49,59.53,23973.0
2025-03-25 10:40:00,59.52,59.55,59.41,59.5,22649.0,59.52,59.55,59.41,59.5,22649.0
2025-03-25 10:50:00,59.51,59.54,59.41,59.46,25137.0,59.51,59.54,59.41,59.46,25137.0
2025-03-25 11:00:00,59.48,59.51,59.43,59.51,25122.0,59.48,59.51,59.43,59.51,25122.0
2025-03-25 11:10:00,59.52,59.56,59.41,59.41,45945.0,59.52,59.56,59.41,59.41,45945.0
2025-03-25 11:20:00,59.42,59.48,59.34,59.45,43671.0,59.42,59.48,59.34,59.45,43671.0
2025-03-25 11:30:00,59.45,59.47,59.31,59.34,34227.0,59.45,59.47,59.31,59.34,34227.0
2025-03-25 11:40:00,59.34,59.39,59.29,59.31,25358.0,59.34,59.39,59.29,59.31,25358.0
2025-03-25 11:50:00,59.32,59.34,59.28,59.3,20148.0,59.32,59.34,59.28,59.3,20148.0
2025-03-25 12:00:00,59.31,59.33,59.21,59.23,14736.0,59.31,59.33,59.21,59.23,14736.0
2025-03-25 12:10:00,59.24,59.24,59.13,59.15,50709.0,59.24,59.24,59.13,59.15,50709.0
2025-03-25 12:20:00,59.16,59.24,59.12,59.15,39505.0,59.16,59.24,59.12,59.15,39505.0
2025-03-25 12:30:00,59.15,59.15,59.07,59.09,24880.0,59.15,59.15,59.07,59.09,24880.0
2025-03-25 12:40:00,59.09,59.17,59.07,59.1,38214.0,59.09,59.17,59.07,59.1,38214.0
2025-03-25 12:50:00,59.1,59.17,59.09,59.14,23480.0,59.1,59.17,59.09,59.14,23480.0
2025-03-25 13:00:00,59.14,59.17,59.1,59.13,25290.0,59.14,59.17,59.1,59.13,25290.0
2025-03-25 13:10:00,59.13,59.18,59.1,59.1,22917.0,59.13,59.18,59.1,59.1,22917.0
2025-03-25 13:20:00,59.1,59.13,59.06,59.09,38267.0,59.1,59.13,59.06,59.09,38267.0
2025-03-25 13:30:00,59.1,59.13,59.07,59.09,27434.0,59.1,59.13,59.07,59.09,27434.0
2025-03-25 13:40:00,59.08,59.09,59.0,59.01,23644.0,59.08,59.09,59.0,59.01,23644.0
2025-03-25 13:50:00,59.02,59.03,58.98,58.99,21637.0,59.02,59.03,58.98,58.99,21637.0
2025-03-25 14:00:00,58.99,59.04,58.97,59.0,17110.0,58.99,59.04,58.97,59.0,17110.0
2025-03-25 14:10:00,59.0,59.01,58.9,58.91,13682.0,59.0,59.01,58.9,58.91,13682.0
2025-03-25 14:20:00,58.94,58.96,58.87,58.88,21020.0,58.94,58.96,58.87,58.88,21020.0
2025-03-25 14:30:00,58.88,58.94,58.82,58.94,23945.0,58.88,58.94,58.82,58.94,23945.0
2025-03-25 14:40:00,58.95,58.95,58.79,58.79,22414.0,58.95,58.95,58.79,58.79,22414.0
2025-03-25 14:50:00,58.8,58.88,58.8,58.8,19750.0,58.8,58.88,58.8,58.8,19750.0
2025-03-25 15:00:00,58.79,58.81,58.69,58.8,44649.0,58.79,58.81,58.69,58.8,44649.0
2025-03-25 15:10:00,58.8,58.88,58.75,58.82,23484.0,58.8,58.88,58.75,58.82,23484.0
2025-03-25 15:20:00,58.81,58.85,58.72,58.73,47812.0,58.81,58.85,58.72,58.73,47812.0
2025-03-25 15:30:00,58.74,59.02,58.51,58.77,80335.0,58.74,59.02,58.51,58.77,80335.0
2025-03-25 15:40:00,58.8,59.05,58.8,59.01,66437.0,58.8,59.05,58.8,59.01,66437.0
2025-03-25 15:50:00,59.0,59.0,58.75,58.96,314182.0,59.0,59.0,58.75,58.96,314182.0
2025-03-26 09:30:00,59.12,59.86,59.02,59.81,76677.0,59.12,59.86,59.02,59.81,76677.0
2025-03-26 09:40:00,59.8,60.07,59.31,60.0,48325.0,59.8,60.07,59.31,60.0,48325.0
2025-03-26 09:50:00,60.0,60.62,59.94,60.6,33759.0,60.0,60.62,59.94,60.6,33759.0
2025-03-26 10:00:00,60.59,60.66,60.22,60.45,34924.0,60.59,60.66,60.22,60.45,34924.0
2025-03-26 10:10:00,60.44,60.9,60.39,60.88,43746.0,60.44,60.9,60.39,60.88,43746.0
2025-03-26 10:20:00,60.88,61.05,60.71,60.71,47823.0,60.88,61.05,60.71,60.71,47823.0
2025-03-26 10:30:00,60.73,60.86,60.65,60.85,20543.0,60.73,60.86,60.65,60.85,20543.0
2025-03-26 10:40:00,60.85,60.97,60.8,60.92,23177.0,60.85,60.97,60.8,60.92,23177.0
2025-03-26 10:50:00,60.92,61.0,60.83,60.95,23727.0,60.92,61.0,60.83,60.95,23727.0
2025-03-26 11:00:00,60.94,61.08,60.82,60.83,61803.0,60.94,61.08,60.82,60.83,61803.0
2025-03-26 11:10:00,60.85,60.97,60.74,60.87,251670.0,60.85,60.97,60.74,60.87,251670.0
2025-03-26 11:20:00,60.86,60.86,60.72,60.78,53876.0,60.86,60.86,60.72,60.78,53876.0
2025-03-26 11:30:00,60.78,60.9,60.69,60.72,28855.0,60.78,60.9,60.69,60.72,28855.0
2025-03-26 11:40:00,60.74,60.76,60.64,60.75,24567.0,60.74,60.76,60.64,60.75,24567.0
2025-03-26 11:50:00,60.75,60.84,60.73,60.79,22458.0,60.75,60.84,60.73,60.79,22458.0
2025-03-26 12:00:00,60.79,60.87,60.74,60.78,19027.0,60.79,60.87,60.74,60.78,19027.0
2025-03-26 12:10:00,60.79,60.9,60.74,60.83,24558.0,60.79,60.9,60.74,60.83,24558.0
2025-03-26 12:20:00,60.81,60.83,60.7,60.75,18878.0,60.81,60.83,60.7,60.75,18878.0
2025-03-26 12:30:00,60.75,60.76,60.43,60.44,22904.0,60.75,60.76,60.43,60.44,22904.0
2025-03-26 12:40:00,60.44,60.5,60.4,60.41,21749.0,60.44,60.5,60.4,60.41,21749.0
2025-03-26 12:50:00,60.4,60.44,60.32,60.34,12565.0,60.4,60.44,60.32,60.34,12565.0
2025-03-26 13:00:00,60.35,60.44,60.27,60.42,21277.0,60.35,60.44,60.27,60.42,21277.0
2025-03-26 13:10:00,60.44,60.5,60.23,60.26,21216.0,60.44,60.5,60.23,60.26,21216.0
2025-03-26 13:20:00,60.26,60.31,60.11,60.28,34573.0,60.26,60.31,60.11,60.28,34573.0
2025-03-26 13:30:00,60.26,60.33,60.2,60.23,22034.0,60.26,60.33,60.2,60.23,22034.0
2025-03-26 13:40:00,60.23,60.27,60.1,60.16,25496.0,60.23,60.27,60.1,60.16,25496.0
2025-03-26 13:50:00,60.16,60.19,60.05,60.09,17414.0,60.16,60.19,60.05,60.09,17414.0
2025-03-26 14:00:00,60.09,60.22,60.08,60.2,31762.0,60.09,60.22,60.08,60.2,31762.0
2025-03-26 14:10:00,60.21,60.31,60.19,60.21,14801.0,60.21,60.31,60.19,60.21,14801.0
2025-03-26 14:20:00,60.19,60.3,60.13,60.23,15875.0,60.19,60.3,60.13,60.23,15875.0
2025-03-26 14:30:00,60.24,60.24,60.0,60.09,39319.0,60.24,60.24,60.0,60.09,39319.0
2025-03-26 14:40:00,60.1,60.17,60.06,60.1,33998.0,60.1,60.17,60.06,60.1,33998.0
2025-03-26 14:50:00,60.09,60.13,60.01,60.08,34439.0,60.09,60.13,60.01,60.08,34439.0
2025-03-26 15:00:00,60.1,60.24,60.09,60.23,48115.0,60.1,60.24,60.09,60.23,48115.0
2025-03-26 15:10:00,60.26,60.4,60.25,60.28,55445.0,60.26,60.4,60.25,60.28,55445.0
2025-03-26 15:20:00,60.28,60.43,60.26,60.35,57455.0,60.28,60.43,60.26,60.35,57455.0
2025-03-26 15:30:00,60.36,60.52,60.34,60.41,74849.0,60.36,60.52,60.34,60.41,74849.0
2025-03-26 15:40:00,60.41,60.57,60.37,60.57,54360.0,60.41,60.57,60.37,60.57,54360.0
2025-03-26 15:50:00,60.55,60.78,60.52,60.57,353208.0,60.55,60.78,60.52,60.57,353208.0
2025-03-27 09:30:00,59.5,60.49,58.52,60.02,194802.0,59.5,60.49,58.52,60.02,194802.0
2025-03-27 09:40:00,60.02,60.48,59.84,60.37,39112.0,60.02,60.48,59.84,60.37,39112.0
2025-03-27 09:50:00,60.37,60.5,60.13,60.48,46350.0,60.37,60.5,60.13,60.48,46350.0
2025-03-27 10:00:00,60.38,60.6,60.36,60.51,72085.0,60.38,60.6,60.36,60.51,72085.0
2025-03-27 10:10:00,60.48,60.51,60.27,60.44,22281.0,60.48,60.51,60.27,60.44,22281.0
2025-03-27 10:20:00,60.42,60.51,60.3,60.3,20174.0,60.42,60.51,60.3,60.3,20174.0
2025-03-27 10:30:00,60.27,60.27,60.04,60.26,47561.0,60.27,60.27,60.04,60.26,47561.0
2025-03-27 10:40:00,60.3,60.4,60.23,60.26,13688.0,60.3,60.4,60.23,60.26,13688.0
2025-03-27 10:50:00,60.28,60.29,60.15,60.16,24637.0,60.28,60.29,60.15,60.16,24637.0
2025-03-27 11:00:00,60.14,60.36,60.12,60.27,19962.0,60.14,60.36,60.12,60.27,19962.0
2025-03-27 11:10:00,60.27,60.4,60.26,60.35,14723.0,60.27,60.4,60.26,60.35,14723.0
2025-03-27 11:20:00,60.35,60.37,60.01,60.03,38652.0,60.35,60.37,60.01,60.03,38652.0
2025-03-27 11:30:00,60.03,60.14,60.03,60.05,29025.0,60.03,60.14,60.03,60.05,29025.0
2025-03-27 11:40:00,60.07,60.07,59.8,59.82,84114.0,60.07,60.07,59.8,59.82,84114.0
2025-03-27 11:50:00,59.82,59.88,59.68,59.76,23095.0,59.82,59.88,59.68,59.76,23095.0
2025-03-27 12:00:00,59.76,59.79,59.67,59.69,24622.0,59.76,59.79,59.67,59.69,24622.0
2025-03-27 12:10:00,59.68,59.69,59.6,59.64,20662.0,59.68,59.69,59.6,59.64,20662.0
2025-03-27 12:20:00,59.63,59.76,59.63,59.75,14334.0,59.63,59.76,59.63,59.75,14334.0
2025-03-27 12:30:00,59.75,59.9,59.69,59.7,24591.0,59.75,59.9,59.69,59.7,24591.0
2025-03-27 12:40:00,59.7,59.7,59.45,59.47,52194.0,59.7,59.7,59.45,59.47,52194.0
2025-03-27 12:50:00,59.47,59.53,59.4,59.52,22335.0,59.47,59.53,59.4,59.52,22335.0
2025-03-27 13:00:00,59.52,59.57,59.46,59.52,43120.0,59.52,59.57,59.46,59.52,43120.0
2025-03-27 13:10:00,59.52,59.68,59.51,59.67,45219.0,59.52,59.68,59.51,59.67,45219.0
2025-03-27 13:20:00,59.67,59.74,59.53,59.53,36811.0,59.67,59.74,59.53,59.53,36811.0
2025-03-27 13:30:00,59.53,59.57,59.46,59.48,14623.0,59.53,59.57,59.46,59.48,14623.0
2025-03-27 13:40:00,59.48,59.52,59.41,59.52,22748.0,59.48,59.52,59.41,59.52,22748.0
2025-03-27 13:50:00,59.52,59.52,59.39,59.39,17022.0,59.52,59.52,59.39,59.39,17022.0
2025-03-27 14:00:00,59.41,59.52,59.39,59.48,15908.0,59.41,59.52,59.39,59.48,15908.0
2025-03-27 14:10:00,59.47,60.0,59.46,59.78,89819.0,59.47,60.0,59.46,59.78,89819.0
2025-03-27 14:20:00,59.78,60.01,59.78,59.88,75061.0,59.78,60.01,59.78,59.88,75061.0
2025-03-27 14:30:00,59.86,59.91,59.78,59.83,41274.0,59.86,59.91,59.78,59.83,41274.0
2025-03-27 14:40:00,59.84,59.94,59.83,59.89,37465.0,59.84,59.94,59.83,59.89,37465.0
2025-03-27 14:50:00,59.89,59.94,59.84,59.86,30659.0,59.89,59.94,59.84,59.86,30659.0
2025-03-27 15:00:00,59.88,60.06,59.87,60.06,34067.0,59.88,60.06,59.87,60.06,34067.0
2025-03-27 15:10:00,60.06,60.49,60.06,60.46,53792.0,60.06,60.49,60.06,60.46,53792.0
2025-03-27 15:20:00,60.46,60.47,60.37,60.44,34424.0,60.46,60.47,60.37,60.44,34424.0
2025-03-27 15:30:00,60.43,60.52,60.39,60.42,45230.0,60.43,60.52,60.39,60.42,45230.0
2025-03-27 15:40:00,60.42,61.0,60.33,60.56,155238.0,60.42,61.0,60.33,60.56,155238.0
2025-03-27 15:50:00,60.59,60.63,60.18,60.22,423742.0,60.59,60.63,60.18,60.22,423742.0
2025-03-28 09:30:00,60.76,61.07,60.11,60.48,109695.0,60.76,61.07,60.11,60.48,109695.0
2025-03-28 09:40:00,60.51,60.65,60.34,60.55,23577.0,60.51,60.65,60.34,60.55,23577.0
2025-03-28 09:50:00,60.56,60.61,60.23,60.27,21129.0,60.56,60.61,60.23,60.27,21129.0
2025-03-28 10:00:00,60.26,60.88,60.16,60.86,49097.0,60.26,60.88,60.16,60.86,49097.0
2025-03-28 10:10:00,60.83,60.87,60.52,60.62,23680.0,60.83,60.87,60.52,60.62,23680.0
2025-03-28 10:20:00,60.59,60.68,60.5,60.63,11769.0,60.59,60.68,60.5,60.63,11769.0
2025-03-28 10:30:00,60.59,60.59,60.42,60.51,18093.0,60.59,60.59,60.42,60.51,18093.0
2025-03-28 10:40:00,60.52,60.57,60.28,60.3,9707.0,60.52,60.57,60.28,60.3,9707.0
2025-03-28 10:50:00,60.33,60.47,60.3,60.4,14640.0,60.33,60.47,60.3,60.4,14640.0
2025-03-28 11:00:00,60.38,60.41,60.25,60.26,39458.0,60.38,60.41,60.25,60.26,39458.0
2025-03-28 11:10:00,60.23,60.28,60.15,60.21,37586.0,60.23,60.28,60.15,60.21,37586.0
2025-03-28 11:20:00,60.21,60.28,60.15,60.21,21697.0,60.21,60.28,60.15,60.21,21697.0
2025-03-28 11:30:00,60.17,60.31,60.16,60.29,16262.0,60.17,60.31,60.16,60.29,16262.0
2025-03-28 11:40:00,60.28,60.32,60.23,60.25,16557.0,60.28,60.32,60.23,60.25,16557.0
2025-03-28 11:50:00,60.24,60.27,60.19,60.21,14785.0,60.24,60.27,60.19,60.21,14785.0
2025-03-28 12:00:00,60.21,60.25,60.18,60.22,19308.0,60.21,60.25,60.18,60.22,19308.0
2025-03-28 12:10:00,60.21,60.22,60.11,60.2,21208.0,60.21,60.22,60.11,60.2,21208.0
2025-03-28 12:20:00,60.19,60.25,60.14,60.2,18581.0,60.19,60.25,60.14,60.2,18581.0
2025-03-28 12:30:00,60.21,60.21,60.14,60.14,19811.0,60.21,60.21,60.14,60.14,19811.0
2025-03-28 12:40:00,60.17,60.17,59.99,60.05,45648.0,60.17,60.17,59.99,60.05,45648.0
2025-03-28 12:50:00,60.05,60.11,60.01,60.05,39927.0,60.05,60.11,60.01,60.05,39927.0
2025-03-28 13:00:00,60.05,60.16,60.04,60.07,57138.0,60.05,60.16,60.04,60.07,57138.0
2025-03-28 13:10:00,60.08,60.12,60.02,60.08,14184.0,60.08,60.12,60.02,60.08,14184.0
2025-03-28 13:20:00,60.1,60.1,59.99,59.99,12107.0,60.1,60.1,59.99,59.99,12107.0
2025-03-28 13:30:00,59.99,60.1,59.95,60.08,29179.0,59.99,60.1,59.95,60.08,29179.0
2025-03-28 13:40:00,60.08,60.14,60.04,60.1,10290.0,60.08,60.14,60.04,60.1,10290.0
2025-03-28 13:50:00,60.11,60.15,60.1,60.13,10677.0,60.11,60.15,60.1,60.13,10677.0
2025-03-28 14:00:00,60.14,60.16,60.02,60.05,20918.0,60.14,60.16,60.02,60.05,20918.0
2025-03-28 14:10:00,60.05,60.05,59.94,59.98,16961.0,60.05,60.05,59.94,59.98,16961.0
2025-03-28 14:20:00,59.99,60.07,59.94,59.94,18652.0,59.99,60.07,59.94,59.94,18652.0
2025-03-28 14:30:00,59.93,59.97,59.9,59.96,25590.0,59.93,59.97,59.9,59.96,25590.0
2025-03-28 14:40:00,59.97,60.06,59.94,60.0,29861.0,59.97,60.06,59.94,60.0,29861.0
2025-03-28 14:50:00,60.0,60.12,59.98,60.12,18304.0,60.0,60.12,59.98,60.12,18304.0
2025-03-28 15:00:00,60.11,60.19,60.1,60.15,25843.0,60.11,60.19,60.1,60.15,25843.0
2025-03-28 15:10:00,60.13,60.13,60.06,60.1,26128.0,60.13,60.13,60.06,60.1,26128.0
2025-03-28 15:20:00,60.1,60.17,60.04,60.12,27862.0,60.1,60.17,60.04,60.12,27862.0
2025-03-28 15:30:00,60.11,60.15,60.06,60.14,60891.0,60.11,60.15,60.06,60.14,60891.0
2025-03-28 15:40:00,60.14,60.23,60.07,60.18,53255.0,60.14,60.23,60.07,60.18,53255.0
2025-03-28 15:50:00,60.17,60.22,59.95,60.04,209043.0,60.17,60.22,59.95,60.04,209043.0
2025-03-31 09:30:00,60.1,60.75,59.7,60.07,89284.0,60.1,60.75,59.7,60.07,89284.0
2025-03-31 09:40:00,60.12,60.43,60.11,60.28,54028.0,60.12,60.43,60.11,60.28,54028.0
2025-03-31 09:50:00,60.26,60.71,60.25,60.6,72903.0,60.26,60.71,60.25,60.6,72903.0
2025-03-31 10:00:00,60.61,60.74,60.3,60.44,68027.0,60.61,60.74,60.3,60.44,68027.0
2025-03-31 10:10:00,60.4,60.43,60.22,60.43,36160.0,60.4,60.43,60.22,60.43,36160.0
2025-03-31 10:20:00,60.41,60.69,60.36,60.4,90713.0,60.41,60.69,60.36,60.4,90713.0
2025-03-31 10:30:00,60.37,60.55,60.35,60.51,74778.0,60.37,60.55,60.35,60.51,74778.0
2025-03-31 10:40:00,60.52,60.79,60.52,60.72,54511.0,60.52,60.79,60.52,60.72,54511.0
2025-03-31 10:50:00,60.69,60.69,60.57,60.62,21213.0,60.69,60.69,60.57,60.62,21213.0
2025-03-31 11:00:00,60.63,60.69,60.56,60.63,22332.0,60.63,60.69,60.56,60.63,22332.0
2025-03-31 11:10:00,60.63,60.75,60.6,60.71,27148.0,60.63,60.75,60.6,60.71,27148.0
2025-03-31 11:20:00,60.71,60.78,60.54,60.62,27686.0,60.71,60.78,60.54,60.62,27686.0
2025-03-31 11:30:00,60.6,60.6,60.42,60.47,15677.0,60.6,60.6,60.42,60.47,15677.0
2025-03-31 11:40:00,60.47,60.52,60.41,60.43,15587.0,60.47,60.52,60.41,60.43,15587.0
2025-03-31 11:50:00,60.42,60.42,60.28,60.28,24878.0,60.42,60.42,60.28,60.28,24878.0
2025-03-31 12:00:00,60.32,60.42,60.32,60.32,25139.0,60.32,60.42,60.32,60.32,25139.0
2025-03-31 12:10:00,60.34,60.35,60.25,60.28,17786.0,60.34,60.35,60.25,60.28,17786.0
2025-03-31 12:20:00,60.28,60.31,60.25,60.27,10896.0,60.28,60.31,60.25,60.27,10896.0
2025-03-31 12:30:00,60.27,60.28,60.16,60.19,15852.0,60.27,60.28,60.16,60.19,15852.0
2025-03-31 12:40:00,60.17,60.19,60.12,60.13,10115.0,60.17,60.19,60.12,60.13,10115.0
2025-03-31 12:50:00,60.13,60.34,60.13,60.33,24681.0,60.13,60.34,60.13,60.33,24681.0
2025-03-31 13:00:00,60.33,60.34,60.07,60.08,28172.0,60.33,60.34,60.07,60.08,28172.0
2025-03-31 13:10:00,60.08,60.12,59.93,59.94,26071.0,60.08,60.12,59.93,59.94,26071.0
2025-03-31 13:20:00,59.92,60.06,59.89,60.05,18165.0,59.92,60.06,59.89,60.05,18165.0
2025-03-31 13:30:00,60.05,60.08,59.98,59.99,14293.0,60.05,60.08,59.98,59.99,14293.0
2025-03-31 13:40:00,59.99,60.31,59.96,60.23,51052.0,59.99,60.31,59.96,60.23,51052.0
2025-03-31 13:50:00,60.23,60.4,60.23,60.4,19988.0,60.23,60.4,60.23,60.4,19988.0
2025-03-31 14:00:00,60.4,60.59,60.38,60.56,38118.0,60.4,60.59,60.38,60.56,38118.0
2025-03-31 14:10:00,60.57,60.75,60.5,60.75,64517.0,60.57,60.75,60.5,60.75,64517.0
2025-03-31 14:20:00,60.76,60.86,60.64,60.71,59792.0,60.76,60.86,60.64,60.71,59792.0
2025-03-31 14:30:00,60.71,60.74,60.56,60.6,62538.0,60.71,60.74,60.56,60.6,62538.0
2025-03-31 14:40:00,60.6,60.64,60.51,60.56,37830.0,60.6,60.64,60.51,60.56,37830.0
2025-03-31 14:50:00,60.59,60.66,60.55,60.6,33466.0,60.59,60.66,60.55,60.6,33466.0
2025-03-31 15:00:00,60.61,60.85,60.61,60.79,49614.0,60.61,60.85,60.61,60.79,49614.0
2025-03-31 15:10:00,60.77,60.94,60.74,60.87,58974.0,60.77,60.94,60.74,60.87,58974.0
2025-03-31 15:20:00,60.87,60.95,60.85,60.89,49684.0,60.87,60.95,60.85,60.89,49684.0
2025-03-31 15:30:00,60.9,61.06,60.86,60.98,65692.0,60.9,61.06,60.86,60.98,65692.0
2025-03-31 15:40:00,60.98,61.1,60.94,60.98,67806.0,60.98,61.1,60.94,60.98,67806.0
2025-03-31 15:50:00,61.01,61.01,60.65,60.7,449155.0,61.01,61.01,60.65,60.7,449155.0
2025-04-01 09:30:00,60.65,61.13,60.27,60.7,65623.0,60.65,61.13,60.27,60.7,65623.0
2025-04-01 09:40:00,60.72,60.92,60.17,60.64,15043.0,60.72,60.92,60.17,60.64,15043.0
2025-04-01 09:50:00,60.66,60.75,60.35,60.35,18574.0,60.66,60.75,60.35,60.35,18574.0
2025-04-01 10:00:00,60.31,60.53,60.2,60.35,28605.0,60.31,60.53,60.2,60.35,28605.0
2025-04-01 10:10:00,60.38,60.47,60.26,60.45,14602.0,60.38,60.47,60.26,60.45,14602.0
2025-04-01 10:20:00,60.42,60.47,60.19,60.27,13445.0,60.42,60.47,60.19,60.27,13445.0
2025-04-01 10:30:00,60.27,60.37,60.26,60.36,25231.0,60.27,60.37,60.26,60.36,25231.0
2025-04-01 10:40:00,60.32,60.49,60.3,60.39,15295.0,60.32,60.49,60.3,60.39,15295.0
2025-04-01 10:50:00,60.4,60.56,60.36,60.53,12992.0,60.4,60.56,60.36,60.53,12992.0
2025-04-01 11:00:00,60.52,60.67,60.52,60.61,17425.0,60.52,60.67,60.52,60.61,17425.0
2025-04-01 11:10:00,60.63,60.9,60.63,60.83,26995.0,60.63,60.9,60.63,60.83,26995.0
2025-04-01 11:20:00,60.86,60.86,60.61,60.62,16862.0,60.86,60.86,60.61,60.62,16862.0
2025-04-01 11:30:00,60.61,60.62,60.53,60.58,9909.0,60.61,60.62,60.53,60.58,9909.0
2025-04-01 11:40:00,60.58,60.65,60.55,60.64,11216.0,60.58,60.65,60.55,60.64,11216.0
2025-04-01 11:50:00,60.65,60.68,60.61,60.68,9213.0,60.65,60.68,60.61,60.68,9213.0
2025-04-01 12:00:00,60.68,60.82,60.66,60.73,11656.0,60.68,60.82,60.66,60.73,11656.0
2025-04-01 12:10:00,60.71,60.75,60.63,60.75,7722.0,60.71,60.75,60.63,60.75,7722.0
2025-04-01 12:20:00,60.75,60.78,60.62,60.62,26838.0,60.75,60.78,60.62,60.62,26838.0
2025-04-01 12:30:00,60.6,60.62,60.46,60.5,16323.0,60.6,60.62,60.46,60.5,16323.0
2025-04-01 12:40:00,60.48,60.59,60.47,60.56,9685.0,60.48,60.59,60.47,60.56,9685.0
2025-04-01 12:50:00,60.58,60.68,60.58,60.63,7594.0,60.58,60.68,60.58,60.63,7594.0
2025-04-01 13:00:00,60.66,60.69,60.55,60.66,18830.0,60.66,60.69,60.55,60.66,18830.0
2025-04-01 13:10:00,60.65,60.73,60.61,60.61,18263.0,60.65,60.73,60.61,60.61,18263.0
2025-04-01 13:20:00,60.64,60.67,60.55,60.59,15993.0,60.64,60.67,60.55,60.59,15993.0
2025-04-01 13:30:00,60.59,60.62,60.53,60.61,9090.0,60.59,60.62,60.53,60.61,9090.0
2025-04-01 13:40:00,60.61,60.68,60.59,60.63,11263.0,60.61,60.68,60.59,60.63,11263.0
2025-04-01 13:50:00,60.63,60.68,60.59,60.6,25715.0,60.63,60.68,60.59,60.6,25715.0
2025-04-01 14:00:00,60.6,60.62,60.5,60.61,32144.0,60.6,60.62,60.5,60.61,32144.0
2025-04-01 14:10:00,60.61,60.61,60.52,60.57,18835.0,60.61,60.61,60.52,60.57,18835.0
2025-04-01 14:20:00,60.57,60.57,60.45,60.47,20300.0,60.57,60.57,60.45,60.47,20300.0
2025-04-01 14:30:00,60.46,60.49,60.41,60.47,17275.0,60.46,60.49,60.41,60.47,17275.0
2025-04-01 14:40:00,60.47,60.52,60.39,60.39,28620.0,60.47,60.52,60.39,60.39,28620.0
2025-04-01 14:50:00,60.39,60.4,60.33,60.35,20468.0,60.39,60.4,60.33,60.35,20468.0
2025-04-01 15:00:00,60.35,60.49,60.32,60.46,37434.0,60.35,60.49,60.32,60.46,37434.0
2025-04-01 15:10:00,60.44,60.44,60.32,60.36,48548.0,60.44,60.44,60.32,60.36,48548.0
2025-04-01 15:20:00,60.36,60.37,60.28,60.3,28194.0,60.36,60.37,60.28,60.3,28194.0
2025-04-01 15:30:00,60.3,60.43,60.3,60.39,36345.0,60.3,60.43,60.3,60.39,36345.0
2025-04-01 15:40:00,60.37,60.42,60.2,60.42,57282.0,60.37,60.42,60.2,60.42,57282.0
2025-04-01 15:50:00,60.44,60.47,60.2,60.44,220321.0,60.44,60.47,60.2,60.44,220321.0
2025-04-02 09:30:00,59.93,60.49,59.83,60.05,45781.0,59.93,60.49,59.83,60.05,45781.0
2025-04-02 09:40:00,60.12,60.18,59.82,59.98,17310.0,60.12,60.18,59.82,59.98,17310.0
2025-04-02 09:50:00,59.98,60.3,59.9,60.06,37056.0,59.98,60.3,59.9,60.06,37056.0
2025-04-02 10:00:00,60.03,60.16,59.79,60.01,36194.0,60.03,60.16,59.79,60.01,36194.0
2025-04-02 10:10:00,60.08,60.18,60.07,60.14,8885.0,60.08,60.18,60.07,60.14,8885.0
2025-04-02 10:20:00,60.14,60.17,59.99,59.99,11679.0,60.14,60.17,59.99,59.99,11679.0
2025-04-02 10:30:00,59.99,59.99,59.89,59.93,21678.0,59.99,59.99,59.89,59.93,21678.0
2025-04-02 10:40:00,59.95,59.99,59.83,59.99,16586.0,59.95,59.99,59.83,59.99,16586.0
2025-04-02 10:50:00,60.03,60.2,60.03,60.14,18667.0,60.03,60.2,60.03,60.14,18667.0
2025-04-02 11:00:00,60.14,60.29,60.12,60.24,14957.0,60.14,60.29,60.12,60.24,14957.0
2025-04-02 11:10:00,60.25,60.34,60.25,60.3,12470.0,60.25,60.34,60.25,60.3,12470.0
2025-04-02 11:20:00,60.3,60.4,60.25,60.38,15222.0,60.3,60.4,60.25,60.38,15222.0
2025-04-02 11:30:00,60.39,60.48,60.38,60.4,18243.0,60.39,60.48,60.38,60.4,18243.0
2025-04-02 11:40:00,60.42,60.42,60.27,60.28,15109.0,60.42,60.42,60.27,60.28,15109.0
2025-04-02 11:50:00,60.3,60.35,60.24,60.24,24046.0,60.3,60.35,60.24,60.24,24046.0
2025-04-02 12:00:00,60.24,60.27,60.19,60.23,26905.0,60.24,60.27,60.19,60.23,26905.0
2025-04-02 12:10:00,60.22,60.53,60.2,60.44,49217.0,60.22,60.53,60.2,60.44,49217.0
2025-04-02 12:20:00,60.44,60.51,60.41,60.46,19279.0,60.44,60.51,60.41,60.46,19279.0
2025-04-02 12:30:00,60.47,60.51,60.38,60.39,24274.0,60.47,60.51,60.38,60.39,24274.0
2025-04-02 12:40:00,60.42,60.48,60.37,60.48,20638.0,60.42,60.48,60.37,60.48,20638.0
2025-04-02 12:50:00,60.49,60.6,60.46,60.48,37948.0,60.49,60.6,60.46,60.48,37948.0
2025-04-02 13:00:00,60.48,60.54,60.45,60.5,12698.0,60.48,60.54,60.45,60.5,12698.0
2025-04-02 13:10:00,60.52,60.56,60.45,60.51,17738.0,60.52,60.56,60.45,60.51,17738.0
2025-04-02 13:20:00,60.5,60.57,60.48,60.54,14090.0,60.5,60.57,60.48,60.54,14090.0
2025-04-02 13:30:00,60.54,60.55,60.47,60.54,13237.0,60.54,60.55,60.47,60.54,13237.0
2025-04-02 13:40:00,60.55,60.58,60.44,60.47,13005.0,60.55,60.58,60.44,60.47,13005.0
2025-04-02 13:50:00,60.46,60.46,60.42,60.45,11020.0,60.46,60.46,60.42,60.45,11020.0
2025-04-02 14:00:00,60.46,60.7,60.44,60.66,29738.0,60.46,60.7,60.44,60.66,29738.0
2025-04-02 14:10:00,60.67,60.81,60.67,60.7,53652.0,60.67,60.81,60.67,60.7,53652.0
2025-04-02 14:20:00,60.71,60.75,60.66,60.67,44421.0,60.71,60.75,60.66,60.67,44421.0
2025-04-02 14:30:00,60.67,60.74,60.61,60.69,24165.0,60.67,60.74,60.61,60.69,24165.0
2025-04-02 14:40:00,60.7,60.78,60.69,60.76,26614.0,60.7,60.78,60.69,60.76,26614.0
2025-04-02 14:50:00,60.74,60.74,60.52,60.52,27999.0,60.74,60.74,60.52,60.52,27999.0
2025-04-02 15:00:00,60.53,60.65,60.53,60.62,21918.0,60.53,60.65,60.53,60.62,21918.0
2025-04-02 15:10:00,60.62,60.64,60.47,60.51,25143.0,60.62,60.64,60.47,60.51,25143.0
2025-04-02 15:20:00,60.52,60.59,60.49,60.57,18169.0,60.52,60.59,60.49,60.57,18169.0
2025-04-02 15:30:00,60.56,60.68,60.52,60.63,43677.0,60.56,60.68,60.52,60.63,43677.0
2025-04-02 15:40:00,60.63,60.68,60.46,60.51,63891.0,60.63,60.68,60.46,60.51,63891.0
2025-04-02 15:50:00,60.49,60.75,60.44,60.71,285175.0,60.49,60.75,60.44,60.71,285175.0
2025-04-03 09:30:00,60.89,62.13,60.63,61.73,162191.0,60.89,62.13,60.63,61.73,162191.0
2025-04-03 09:40:00,61.64,62.17,61.64,61.76,81808.0,61.64,62.17,61.64,61.76,81808.0
2025-04-03 09:50:00,61.79,61.91,61.5,61.64,125699.0,61.79,61.91,61.5,61.64,125699.0
2025-04-03 10:00:00,61.58,62.04,61.55,61.95,69462.0,61.58,62.04,61.55,61.95,69462.0
2025-04-03 10:10:00,61.95,62.25,61.93,62.02,81805.0,61.95,62.25,61.93,62.02,81805.0
2025-04-03 10:20:00,62.0,62.53,61.98,62.42,98312.0,62.0,62.53,61.98,62.42,98312.0
2025-04-03 10:30:00,62.42,62.59,62.22,62.26,74723.0,62.42,62.59,62.22,62.26,74723.0
2025-04-03 10:40:00,62.25,62.75,62.14,62.64,127479.0,62.25,62.75,62.14,62.64,127479.0
2025-04-03 10:50:00,62.64,62.91,62.58,62.72,156109.0,62.64,62.91,62.58,62.72,156109.0
2025-04-03 11:00:00,62.72,63.24,62.61,63.22,157260.0,62.72,63.24,62.61,63.22,157260.0
2025-04-03 11:10:00,63.2,63.73,63.17,63.37,165900.0,63.2,63.73,63.17,63.37,165900.0
2025-04-03 11:20:00,63.39,63.44,63.13,63.37,96368.0,63.39,63.44,63.13,63.37,96368.0
2025-04-03 11:30:00,63.37,63.42,62.94,63.17,180705.0,63.37,63.42,62.94,63.17,180705.0
2025-04-03 11:40:00,63.14,63.2,62.76,62.85,103717.0,63.14,63.2,62.76,62.85,103717.0
2025-04-03 11:50:00,62.85,63.0,62.72,62.91,58222.0,62.85,63.0,62.72,62.91,58222.0
2025-04-03 12:00:00,62.9,63.43,62.9,63.36,117328.0,62.9,63.43,62.9,63.36,117328.0
2025-04-03 12:10:00,63.37,63.81,63.23,63.78,119932.0,63.37,63.81,63.23,63.78,119932.0
2025-04-03 12:20:00,63.76,64.1,63.7,63.92,91830.0,63.76,64.1,63.7,63.92,91830.0
2025-04-03 12:30:00,63.9,64.03,63.7,63.88,67606.0,63.9,64.03,63.7,63.88,67606.0
2025-04-03 12:40:00,63.9,63.99,63.67,63.69,53629.0,63.9,63.99,63.67,63.69,53629.0
2025-04-03 12:50:00,63.72,63.72,63.47,63.55,41148.0,63.72,63.72,63.47,63.55,41148.0
2025-04-03 13:00:00,63.55,63.83,63.54,63.66,106450.0,63.55,63.83,63.54,63.66,106450.0
2025-04-03 13:10:00,63.64,63.79,63.46,63.57,66537.0,63.64,63.79,63.46,63.57,66537.0
2025-04-03 13:20:00,63.58,63.66,63.4,63.66,97256.0,63.58,63.66,63.4,63.66,97256.0
2025-04-03 13:30:00,63.63,63.64,63.36,63.49,67677.0,63.63,63.64,63.36,63.49,67677.0
2025-04-03 13:40:00,63.5,63.75,63.47,63.74,57999.0,63.5,63.75,63.47,63.74,57999.0
2025-04-03 13:50:00,63.75,63.9,63.6,63.63,62325.0,63.75,63.9,63.6,63.63,62325.0
2025-04-03 14:00:00,63.63,63.77,63.31,63.32,110219.0,63.63,63.77,63.31,63.32,110219.0
2025-04-03 14:10:00,63.32,63.32,63.02,63.16,158616.0,63.32,63.32,63.02,63.16,158616.0
2025-04-03 14:20:00,63.18,63.46,63.16,63.25,550608.0,63.18,63.46,63.16,63.25,550608.0
2025-04-03 14:30:00,63.27,63.31,63.05,63.28,75870.0,63.27,63.31,63.05,63.28,75870.0
2025-04-03 14:40:00,63.27,64.04,63.23,64.01,101290.0,63.27,64.04,63.23,64.01,101290.0
2025-04-03 14:50:00,64.04,64.42,63.96,64.22,225723.0,64.04,64.42,63.96,64.22,225723.0
2025-04-03 15:00:00,64.22,64.37,64.07,64.33,81486.0,64.22,64.37,64.07,64.33,81486.0
2025-04-03 15:10:00,64.34,64.4,63.87,64.13,87193.0,64.34,64.4,63.87,64.13,87193.0
2025-04-03 15:20:00,64.13,64.36,64.12,64.23,72274.0,64.13,64.36,64.12,64.23,72274.0
2025-04-03 15:30:00,64.2,64.21,63.89,64.13,131526.0,64.2,64.21,63.89,64.13,131526.0
2025-04-03 15:40:00,64.08,64.59,64.08,64.41,316757.0,64.08,64.59,64.08,64.41,316757.0
2025-04-03 15:50:00,64.38,64.53,64.26,64.29,794064.0,64.38,64.53,64.26,64.29,794064.0
2025-04-04 09:30:00,64.26,65.9,63.89,64.78,215393.0,64.26,65.9,63.89,64.78,215393.0
2025-04-04 09:40:00,64.56,64.7,63.53,63.66,84970.0,64.56,64.7,63.53,63.66,84970.0
2025-04-04 09:50:00,63.59,63.99,63.27,63.87,158636.0,63.59,63.99,63.27,63.87,158636.0
2025-04-04 10:00:00,63.79,63.84,63.3,63.63,116548.0,63.79,63.84,63.3,63.63,116548.0
2025-04-04 10:10:00,63.6,64.09,63.3,63.98,108294.0,63.6,64.09,63.3,63.98,108294.0
2025-04-04 10:20:00,63.96,64.4,63.78,64.27,101641.0,63.96,64.4,63.78,64.27,101641.0
2025-04-04 10:30:00,64.26,64.88,64.2,64.88,212231.0,64.26,64.88,64.2,64.88,212231.0
2025-04-04 10:40:00,64.88,65.68,64.77,64.77,301954.0,64.88,65.68,64.77,64.77,301954.0
2025-04-04 10:50:00,64.78,65.03,64.46,64.5,144097.0,64.78,65.03,64.46,64.5,144097.0
2025-04-04 11:00:00,64.49,64.84,64.42,64.61,70762.0,64.49,64.84,64.42,64.61,70762.0
2025-04-04 11:10:00,64.65,65.0,64.31,64.31,165448.0,64.65,65.0,64.31,64.31,165448.0
2025-04-04 11:20:00,64.35,64.39,63.3,63.38,162654.0,64.35,64.39,63.3,63.38,162654.0
2025-04-04 11:30:00,63.31,63.87,63.3,63.81,223260.0,63.31,63.87,63.3,63.81,223260.0
2025-04-04 11:40:00,63.82,63.82,63.4,63.62,47594.0,63.82,63.82,63.4,63.62,47594.0
2025-04-04 11:50:00,63.59,63.97,63.56,63.75,61589.0,63.59,63.97,63.56,63.75,61589.0
2025-04-04 12:00:00,63.77,63.99,63.62,63.69,123819.0,63.77,63.99,63.62,63.69,123819.0
2025-04-04 12:10:00,63.72,63.72,63.3,63.41,56534.0,63.72,63.72,63.3,63.41,56534.0
2025-04-04 12:20:00,63.46,63.51,63.34,63.4,40936.0,63.46,63.51,63.34,63.4,40936.0
2025-04-04 12:30:00,63.43,63.61,63.29,63.39,361920.0,63.43,63.61,63.29,63.39,361920.0
2025-04-04 12:40:00,63.4,63.43,62.98,63.05,64268.0,63.4,63.43,62.98,63.05,64268.0
2025-04-04 12:50:00,63.1,63.23,62.97,62.97,37735.0,63.1,63.23,62.97,62.97,37735.0
2025-04-04 13:00:00,63.01,63.08,62.3,62.53,34613.0,63.01,63.08,62.3,62.53,34613.0
2025-04-04 13:10:00,62.5,62.56,62.29,62.36,313206.0,62.5,62.56,62.29,62.36,313206.0
2025-04-04 13:20:00,62.37,62.57,62.0,62.53,113973.0,62.37,62.57,62.0,62.53,113973.0
2025-04-04 13:30:00,62.5,62.83,62.39,62.76,79814.0,62.5,62.83,62.39,62.76,79814.0
2025-04-04 13:40:00,62.82,62.92,62.67,62.83,24640.0,62.82,62.92,62.67,62.83,24640.0
2025-04-04 13:50:00,62.83,62.83,62.47,62.62,16171.0,62.83,62.83,62.47,62.62,16171.0
2025-04-04 14:00:00,62.58,62.81,62.38,62.43,21632.0,62.58,62.81,62.38,62.43,21632.0
2025-04-04 14:10:00,62.46,62.53,62.37,62.43,43699.0,62.46,62.53,62.37,62.43,43699.0
2025-04-04 14:20:00,62.42,62.42,62.17,62.28,33720.0,62.42,62.42,62.17,62.28,33720.0
2025-04-04 14:30:00,62.25,62.39,62.15,62.2,23871.0,62.25,62.39,62.15,62.2,23871.0
2025-04-04 14:40:00,62.22,62.4,62.13,62.38,32738.0,62.22,62.4,62.13,62.38,32738.0
2025-04-04 14:50:00,62.32,62.46,62.31,62.42,31306.0,62.32,62.46,62.31,62.42,31306.0
2025-04-04 15:00:00,62.44,62.85,62.41,62.76,66682.0,62.44,62.85,62.41,62.76,66682.0
2025-04-04 15:10:00,62.71,62.91,62.57,62.57,82086.0,62.71,62.91,62.57,62.57,82086.0
2025-04-04 15:20:00,62.58,62.99,62.58,62.82,56277.0,62.58,62.99,62.58,62.82,56277.0
2025-04-04 15:30:00,62.8,63.04,62.66,62.78,201972.0,62.8,63.04,62.66,62.78,201972.0
2025-04-04 15:40:00,62.75,63.1,62.52,62.63,217903.0,62.75,63.1,62.52,62.63,217903.0
2025-04-04 15:50:00,62.6,62.71,61.88,61.94,840978.0,62.6,62.71,61.88,61.94,840978.0
2025-04-07 09:30:00,61.64,62.34,60.42,60.5,171389.0,61.64,62.34,60.42,60.5,171389.0
2025-04-07 09:40:00,60.5,61.25,60.28,60.89,66550.0,60.5,61.25,60.28,60.89,66550.0
2025-04-07 09:50:00,60.87,61.18,60.39,61.13,109059.0,60.87,61.18,60.39,61.13,109059.0
2025-04-07 10:00:00,61.1,61.16,59.66,59.81,50492.0,61.1,61.16,59.66,59.81,50492.0
2025-04-07 10:10:00,59.76,62.45,59.76,61.97,141206.0,59.76,62.45,59.76,61.97,141206.0
2025-04-07 10:20:00,61.98,61.98,60.52,60.75,67268.0,61.98,61.98,60.52,60.75,67268.0
2025-04-07 10:30:00,60.75,61.0,60.36,60.53,38208.0,60.75,61.0,60.36,60.53,38208.0
2025-04-07 10:40:00,60.6,60.69,60.33,60.6,27935.0,60.6,60.69,60.33,60.6,27935.0
2025-04-07 10:50:00,60.53,61.25,60.52,61.25,44262.0,60.53,61.25,60.52,61.25,44262.0
2025-04-07 11:00:00,61.18,61.79,61.11,61.53,143334.0,61.18,61.79,61.11,61.53,143334.0
2025-04-07 11:10:00,61.46,61.62,60.78,61.13,124845.0,61.46,61.62,60.78,61.13,124845.0
2025-04-07 11:20:00,61.13,61.39,60.83,60.91,184318.0,61.13,61.39,60.83,60.91,184318.0
2025-04-07 11:30:00,60.95,61.45,60.95,61.05,63894.0,60.95,61.45,60.95,61.05,63894.0
2025-04-07 11:40:00,61.12,61.66,61.06,61.38,35346.0,61.12,61.66,61.06,61.38,35346.0
2025-04-07 11:50:00,61.48,61.69,61.31,61.54,437931.0,61.48,61.69,61.31,61.54,437931.0
2025-04-07 12:00:00,61.5,61.75,61.38,61.47,41064.0,61.5,61.75,61.38,61.47,41064.0
2025-04-07 12:10:00,61.46,61.5,61.03,61.14,44429.0,61.46,61.5,61.03,61.14,44429.0
2025-04-07 12:20:00,61.17,61.61,60.9,61.55,64582.0,61.17,61.61,60.9,61.55,64582.0
2025-04-07 12:30:00,61.52,61.64,61.31,61.31,35816.0,61.52,61.64,61.31,61.31,35816.0
2025-04-07 12:40:00,61.31,61.39,61.0,61.2,34977.0,61.31,61.39,61.0,61.2,34977.0
2025-04-07 12:50:00,61.25,61.25,61.0,61.1,86847.0,61.25,61.25,61.0,61.1,86847.0
2025-04-07 13:00:00,61.1,61.43,61.03,61.34,100997.0,61.1,61.43,61.03,61.34,100997.0
2025-04-07 13:10:00,61.35,61.73,61.29,61.63,45428.0,61.35,61.73,61.29,61.63,45428.0
2025-04-07 13:20:00,61.63,62.14,61.55,62.12,80990.0,61.63,62.14,61.55,62.12,80990.0
2025-04-07 13:30:00,62.12,62.2,61.8,62.15,62421.0,62.12,62.2,61.8,62.15,62421.0
2025-04-07 13:40:00,62.19,62.5,61.98,62.4,61033.0,62.19,62.5,61.98,62.4,61033.0
2025-04-07 13:50:00,62.42,62.54,62.08,62.52,76132.0,62.42,62.54,62.08,62.52,76132.0
2025-04-07 14:00:00,62.53,62.59,62.21,62.42,76860.0,62.53,62.59,62.21,62.42,76860.0
2025-04-07 14:10:00,62.45,62.65,62.32,62.65,107594.0,62.45,62.65,62.32,62.65,107594.0
2025-04-07 14:20:00,62.61,62.65,62.29,62.38,67137.0,62.61,62.65,62.29,62.38,67137.0
2025-04-07 14:30:00,62.39,62.44,62.11,62.21,60765.0,62.39,62.44,62.11,62.21,60765.0
2025-04-07 14:40:00,62.17,62.38,62.07,62.12,57912.0,62.17,62.38,62.07,62.12,57912.0
2025-04-07 14:50:00,62.13,62.22,61.97,62.17,59491.0,62.13,62.22,61.97,62.17,59491.0
2025-04-07 15:00:00,62.22,62.32,61.98,62.08,100613.0,62.22,62.32,61.98,62.08,100613.0
2025-04-07 15:10:00,62.03,62.08,61.56,61.66,145910.0,62.03,62.08,61.56,61.66,145910.0
2025-04-07 15:20:00,61.66,61.72,61.4,61.55,49523.0,61.66,61.72,61.4,61.55,49523.0
2025-04-07 15:30:00,61.51,61.82,61.44,61.6,96053.0,61.51,61.82,61.44,61.6,96053.0
2025-04-07 15:40:00,61.59,61.6,61.05,61.34,183494.0,61.59,61.6,61.05,61.34,183494.0
2025-04-07 15:50:00,61.32,61.42,61.06,61.31,493137.0,61.32,61.42,61.06,61.31,493137.0
2025-04-08 09:30:00,66.03,66.03,64.4,64.88,414887.0,66.03,66.03,64.4,64.88,414887.0
2025-04-08 09:40:00,64.82,65.08,64.2,64.95,172111.0,64.82,65.08,64.2,64.95,172111.0
2025-04-08 09:50:00,64.91,64.99,63.77,64.16,244996.0,64.91,64.99,63.77,64.16,244996.0
2025-04-08 10:00:00,64.15,64.29,63.38,63.66,112184.0,64.15,64.29,63.38,63.66,112184.0
2025-04-08 10:10:00,63.66,63.97,63.5,63.94,62340.0,63.66,63.97,63.5,63.94,62340.0
2025-04-08 10:20:00,63.94,64.03,63.54,63.54,75367.0,63.94,64.03,63.54,63.54,75367.0
2025-04-08 10:30:00,63.59,64.1,63.56,64.1,154914.0,63.59,64.1,63.56,64.1,154914.0
2025-04-08 10:40:00,64.14,64.18,63.64,63.87,45349.0,64.14,64.18,63.64,63.87,45349.0
2025-04-08 10:50:00,63.79,63.8,63.45,63.54,51628.0,63.79,63.8,63.45,63.54,51628.0
2025-04-08 11:00:00,63.51,63.59,63.23,63.52,90139.0,63.51,63.59,63.23,63.52,90139.0
2025-04-08 11:10:00,63.54,63.61,63.25,63.6,83094.0,63.54,63.61,63.25,63.6,83094.0
2025-04-08 11:20:00,63.59,64.02,63.56,63.96,43098.0,63.59,64.02,63.56,63.96,43098.0
2025-04-08 11:30:00,63.92,64.29,63.91,64.12,122288.0,63.92,64.29,63.91,64.12,122288.0
2025-04-08 11:40:00,64.12,64.22,63.76,63.81,81342.0,64.12,64.22,63.76,63.81,81342.0
2025-04-08 11:50:00,63.82,63.91,63.67,63.83,66538.0,63.82,63.91,63.67,63.83,66538.0
2025-04-08 12:00:00,63.83,63.9,63.4,63.4,49967.0,63.83,63.9,63.4,63.4,49967.0
2025-04-08 12:10:00,63.43,63.55,63.18,63.36,46324.0,63.43,63.55,63.18,63.36,46324.0
2025-04-08 12:20:00,63.35,63.47,63.22,63.46,34458.0,63.35,63.47,63.22,63.46,34458.0
2025-04-08 12:30:00,63.53,63.57,62.9,63.0,58281.0,63.53,63.57,62.9,63.0,58281.0
2025-04-08 12:40:00,62.99,63.19,62.83,63.0,87892.0,62.99,63.19,62.83,63.0,87892.0
2025-04-08 12:50:00,63.0,63.21,62.77,62.81,46524.0,63.0,63.21,62.77,62.81,46524.0
2025-04-08 13:00:00,62.8,62.99,62.68,62.72,58063.0,62.8,62.99,62.68,62.72,58063.0
2025-04-08 13:10:00,62.77,62.87,62.68,62.75,41973.0,62.77,62.87,62.68,62.75,41973.0
2025-04-08 13:20:00,62.75,62.79,62.54,62.6,47091.0,62.75,62.79,62.54,62.6,47091.0
2025-04-08 13:30:00,62.57,62.6,62.34,62.55,47018.0,62.57,62.6,62.34,62.55,47018.0
2025-04-08 13:40:00,62.59,62.96,62.59,62.64,62765.0,62.59,62.96,62.59,62.64,62765.0
2025-04-08 13:50:00,62.61,62.84,62.6,62.77,45959.0,62.61,62.84,62.6,62.77,45959.0
2025-04-08 14:00:00,62.77,62.85,62.59,62.64,70244.0,62.77,62.85,62.59,62.64,70244.0
2025-04-08 14:10:00,62.64,62.64,62.22,62.41,45032.0,62.64,62.64,62.22,62.41,45032.0
2025-04-08 14:20:00,62.42,62.54,62.32,62.32,47343.0,62.42,62.54,62.32,62.32,47343.0
2025-04-08 14:30:00,62.39,62.76,62.31,62.52,63632.0,62.39,62.76,62.31,62.52,63632.0
2025-04-08 14:40:00,62.52,62.78,62.44,62.78,56317.0,62.52,62.78,62.44,62.78,56317.0
2025-04-08 14:50:00,62.75,62.97,62.71,62.83,50033.0,62.75,62.97,62.71,62.83,50033.0
2025-04-08 15:00:00,62.83,62.85,62.44,62.47,41307.0,62.83,62.85,62.44,62.47,41307.0
2025-04-08 15:10:00,62.49,62.75,62.48,62.63,60082.0,62.49,62.75,62.48,62.63,60082.0
2025-04-08 15:20:00,62.6,62.74,62.44,62.59,66456.0,62.6,62.74,62.44,62.59,66456.0
2025-04-08 15:30:00,62.6,62.64,61.92,62.05,90345.0,62.6,62.64,61.92,62.05,90345.0
2025-04-08 15:40:00,62.05,62.41,61.99,61.99,146810.0,62.05,62.41,61.99,61.99,146810.0
2025-04-08 15:50:00,62.02,62.52,61.95,62.4,545729.0,62.02,62.52,61.95,62.4,545729.0
2025-04-09 09:30:00,61.63,61.83,60.91,61.68,142674.0,61.63,61.83,60.91,61.68,142674.0
2025-04-09 09:40:00,61.75,62.15,61.11,61.57,54981.0,61.75,62.15,61.11,61.57,54981.0
2025-04-09 09:50:00,61.49,61.91,61.47,61.84,36454.0,61.49,61.91,61.47,61.84,36454.0
2025-04-09 10:00:00,61.81,62.15,61.78,61.92,86688.0,61.81,62.15,61.78,61.92,86688.0
2025-04-09 10:10:00,61.95,62.06,61.28,61.4,63840.0,61.95,62.06,61.28,61.4,63840.0
2025-04-09 10:20:00,61.36,61.47,61.09,61.45,122337.0,61.36,61.47,61.09,61.45,122337.0
2025-04-09 10:30:00,61.44,61.59,61.13,61.13,83631.0,61.44,61.59,61.13,61.13,83631.0
2025-04-09 10:40:00,61.17,61.46,61.1,61.25,59709.0,61.17,61.46,61.1,61.25,59709.0
2025-04-09 10:50:00,61.28,61.29,61.02,61.1,35355.0,61.28,61.29,61.02,61.1,35355.0
2025-04-09 11:00:00,61.11,61.34,61.04,61.05,38792.0,61.11,61.34,61.04,61.05,38792.0
2025-04-09 11:10:00,61.03,61.32,60.98,61.27,76795.0,61.03,61.32,60.98,61.27,76795.0
2025-04-09 11:20:00,61.29,61.61,61.24,61.38,112397.0,61.29,61.61,61.24,61.38,112397.0
2025-04-09 11:30:00,61.39,61.71,61.24,61.32,49253.0,61.39,61.71,61.24,61.32,49253.0
2025-04-09 11:40:00,61.32,61.46,61.18,61.29,37443.0,61.32,61.46,61.18,61.29,37443.0
2025-04-09 11:50:00,61.22,61.43,61.2,61.36,44909.0,61.22,61.43,61.2,61.36,44909.0
2025-04-09 12:00:00,61.36,61.39,61.21,61.29,57686.0,61.36,61.39,61.21,61.29,57686.0
2025-04-09 12:10:00,61.29,61.76,61.28,61.69,86471.0,61.29,61.76,61.28,61.69,86471.0
2025-04-09 12:20:00,61.67,61.94,61.64,61.84,54189.0,61.67,61.94,61.64,61.84,54189.0
2025-04-09 12:30:00,61.86,61.99,61.74,61.98,32655.0,61.86,61.99,61.74,61.98,32655.0
2025-04-09 12:40:00,61.98,61.99,61.77,61.95,36287.0,61.98,61.99,61.77,61.95,36287.0
2025-04-09 12:50:00,61.97,62.18,61.97,62.06,49753.0,61.97,62.18,61.97,62.06,49753.0
2025-04-09 13:00:00,62.07,62.48,61.95,61.96,64080.0,62.07,62.48,61.95,61.96,64080.0
2025-04-09 13:10:00,61.96,62.92,61.68,62.68,102321.0,61.96,62.92,61.68,62.68,102321.0
2025-04-09 13:20:00,62.68,63.97,62.56,63.48,79919.0,62.68,63.97,62.56,63.48,79919.0
2025-04-09 13:30:00,63.4,63.91,62.99,63.0,47284.0,63.4,63.91,62.99,63.0,47284.0
2025-04-09 13:40:00,63.06,63.23,62.79,62.93,76628.0,63.06,63.23,62.79,62.93,76628.0
2025-04-09 13:50:00,62.91,63.03,62.58,63.0,40584.0,62.91,63.03,62.58,63.0,40584.0
2025-04-09 14:00:00,63.03,63.13,62.43,62.58,57856.0,63.03,63.13,62.43,62.58,57856.0
2025-04-09 14:10:00,62.59,63.3,62.58,63.06,156709.0,62.59,63.3,62.58,63.06,156709.0
2025-04-09 14:20:00,63.05,63.06,62.66,62.92,34856.0,63.05,63.06,62.66,62.92,34856.0
2025-04-09 14:30:00,62.91,63.02,62.42,62.54,46110.0,62.91,63.02,62.42,62.54,46110.0
2025-04-09 14:40:00,62.54,62.54,61.93,62.34,130457.0,62.54,62.54,61.93,62.34,130457.0
2025-04-09 14:50:00,62.33,62.39,61.98,62.19,86687.0,62.33,62.39,61.98,62.19,86687.0
2025-04-09 15:00:00,62.16,62.7,62.13,62.57,56061.0,62.16,62.7,62.13,62.57,56061.0
2025-04-09 15:10:00,62.58,62.73,62.11,62.19,75666.0,62.58,62.73,62.11,62.19,75666.0
2025-04-09 15:20:00,62.23,62.35,62.01,62.3,114123.0,62.23,62.35,62.01,62.3,114123.0
2025-04-09 15:30:00,62.35,62.58,61.71,61.83,143173.0,62.35,62.58,61.71,61.83,143173.0
2025-04-09 15:40:00,61.83,62.25,61.78,62.13,110864.0,61.83,62.25,61.78,62.13,110864.0
2025-04-09 15:50:00,62.2,62.7,62.16,62.56,425641.0,62.2,62.7,62.16,62.56,425641.0
2025-04-10 09:30:00,62.87,63.09,62.12,62.2,175527.0,62.87,63.09,62.12,62.2,175527.0
2025-04-10 09:40:00,62.2,62.71,61.81,62.45,186788.0,62.2,62.71,61.81,62.45,186788.0
2025-04-10 09:50:00,62.41,63.09,62.37,62.98,86841.0,62.41,63.09,62.37,62.98,86841.0
2025-04-10 10:00:00,63.02,63.02,62.48,62.73,139364.0,63.02,63.02,62.48,62.73,139364.0
2025-04-10 10:10:00,62.71,62.88,62.54,62.76,122828.0,62.71,62.88,62.54,62.76,122828.0
2025-04-10 10:20:00,62.77,62.78,62.2,62.23,108036.0,62.77,62.78,62.2,62.23,108036.0
2025-04-10 10:30:00,62.21,62.56,62.18,62.4,119371.0,62.21,62.56,62.18,62.4,119371.0
2025-04-10 10:40:00,62.38,62.44,62.06,62.1,129763.0,62.38,62.44,62.06,62.1,129763.0
2025-04-10 10:50:00,62.11,62.33,62.02,62.21,128994.0,62.11,62.33,62.02,62.21,128994.0
2025-04-10 11:00:00,62.19,62.33,62.14,62.22,37533.0,62.19,62.33,62.14,62.22,37533.0
2025-04-10 11:10:00,62.18,62.22,61.93,61.96,41893.0,62.18,62.22,61.93,61.96,41893.0
2025-04-10 11:20:00,61.98,62.25,61.93,62.18,46453.0,61.98,62.25,61.93,62.18,46453.0
2025-04-10 11:30:00,62.19,62.26,61.84,61.87,61004.0,62.19,62.26,61.84,61.87,61004.0
2025-04-10 11:40:00,61.87,61.98,61.75,61.88,26383.0,61.87,61.98,61.75,61.88,26383.0
2025-04-10 11:50:00,61.87,62.02,61.69,61.75,40182.0,61.87,62.02,61.69,61.75,40182.0
2025-04-10 12:00:00,61.78,61.79,61.47,61.66,38531.0,61.78,61.79,61.47,61.66,38531.0
2025-04-10 12:10:00,61.66,61.66,61.36,61.42,39188.0,61.66,61.66,61.36,61.42,39188.0
2025-04-10 12:20:00,61.38,61.41,61.18,61.35,27411.0,61.38,61.41,61.18,61.35,27411.0
2025-04-10 12:30:00,61.3,62.07,61.3,62.05,32873.0,61.3,62.07,61.3,62.05,32873.0
2025-04-10 12:40:00,62.09,62.09,61.71,61.94,38442.0,62.09,62.09,61.71,61.94,38442.0
2025-04-10 12:50:00,61.93,62.16,61.84,62.1,24956.0,61.93,62.16,61.84,62.1,24956.0
2025-04-10 13:00:00,62.08,62.31,61.75,61.86,45458.0,62.08,62.31,61.75,61.86,45458.0
2025-04-10 13:10:00,61.82,61.82,61.49,61.78,29948.0,61.82,61.82,61.49,61.78,29948.0
2025-04-10 13:20:00,61.78,61.96,61.53,61.9,34711.0,61.78,61.96,61.53,61.9,34711.0
2025-04-10 13:30:00,61.9,62.14,61.87,61.99,27512.0,61.9,62.14,61.87,61.99,27512.0
2025-04-10 13:40:00,61.99,62.73,61.98,62.63,26330.0,61.99,62.73,61.98,62.63,26330.0
2025-04-10 13:50:00,62.66,62.93,62.47,62.82,50498.0,62.66,62.93,62.47,62.82,50498.0
2025-04-10 14:00:00,62.82,63.26,62.72,63.05,95243.0,62.82,63.26,62.72,63.05,95243.0
2025-04-10 14:10:00,63.05,63.25,62.72,62.92,40314.0,63.05,63.25,62.72,62.92,40314.0
2025-04-10 14:20:00,62.91,63.37,62.91,63.32,31585.0,62.91,63.37,62.91,63.32,31585.0
2025-04-10 14:30:00,63.3,63.56,63.15,63.19,41954.0,63.3,63.56,63.15,63.19,41954.0
2025-04-10 14:40:00,63.19,63.49,63.1,63.23,29412.0,63.19,63.49,63.1,63.23,29412.0
2025-04-10 14:50:00,63.22,63.39,62.87,63.02,72666.0,63.22,63.39,62.87,63.02,72666.0
2025-04-10 15:00:00,63.02,63.08,62.76,62.79,265639.0,63.02,63.08,62.76,62.79,265639.0
2025-04-10 15:10:00,62.82,62.93,62.6,62.87,151904.0,62.82,62.93,62.6,62.87,151904.0
2025-04-10 15:20:00,62.88,63.03,62.65,62.68,85111.0,62.88,63.03,62.65,62.68,85111.0
2025-04-10 15:30:00,62.68,62.76,62.28,62.41,105131.0,62.68,62.76,62.28,62.41,105131.0
2025-04-10 15:40:00,62.43,62.56,62.14,62.2,129417.0,62.43,62.56,62.14,62.2,129417.0
2025-04-10 15:50:00,62.18,62.65,62.16,62.38,599580.0,62.18,62.65,62.16,62.38,599580.0
2025-04-11 09:30:00,62.36,62.91,61.94,62.36,41710.0,62.36,62.91,61.94,62.36,41710.0
2025-04-11 09:40:00,62.54,62.95,62.21,62.83,22538.0,62.54,62.95,62.21,62.83,22538.0
2025-04-11 09:50:00,62.77,62.84,62.29,62.36,40633.0,62.77,62.84,62.29,62.36,40633.0
2025-04-11 10:00:00,62.29,62.97,62.13,62.69,34103.0,62.29,62.97,62.13,62.69,34103.0
2025-04-11 10:10:00,62.6,62.81,62.48,62.62,18998.0,62.6,62.81,62.48,62.62,18998.0
2025-04-11 10:20:00,62.6,62.68,62.25,62.6,40679.0,62.6,62.68,62.25,62.6,40679.0
2025-04-11 10:30:00,62.61,62.89,62.55,62.74,69275.0,62.61,62.89,62.55,62.74,69275.0
2025-04-11 10:40:00,62.74,62.88,62.53,62.61,97780.0,62.74,62.88,62.53,62.61,97780.0
2025-04-11 10:50:00,62.63,62.65,62.32,62.49,18357.0,62.63,62.65,62.32,62.49,18357.0
2025-04-11 11:00:00,62.54,62.81,62.15,62.23,33011.0,62.54,62.81,62.15,62.23,33011.0
2025-04-11 11:10:00,62.22,62.32,62.12,62.26,33586.0,62.22,62.32,62.12,62.26,33586.0
2025-04-11 11:20:00,62.25,62.28,62.08,62.24,24066.0,62.25,62.28,62.08,62.24,24066.0
2025-04-11 11:30:00,62.24,62.44,62.22,62.4,20902.0,62.24,62.44,62.22,62.4,20902.0
2025-04-11 11:40:00,62.35,62.54,62.25,62.48,34316.0,62.35,62.54,62.25,62.48,34316.0
2025-04-11 11:50:00,62.48,62.73,62.47,62.58,39424.0,62.48,62.73,62.47,62.58,39424.0
2025-04-11 12:00:00,62.58,62.7,62.54,62.59,16521.0,62.58,62.7,62.54,62.59,16521.0
2025-04-11 12:10:00,62.59,62.87,62.59,62.75,40262.0,62.59,62.87,62.59,62.75,40262.0
2025-04-11 12:20:00,62.77,62.82,62.65,62.68,29303.0,62.77,62.82,62.65,62.68,29303.0
2025-04-11 12:30:00,62.67,63.02,62.67,62.87,41271.0,62.67,63.02,62.67,62.87,41271.0
2025-04-11 12:40:00,62.87,62.98,62.84,62.98,31646.0,62.87,62.98,62.84,62.98,31646.0
2025-04-11 12:50:00,62.98,63.09,62.87,63.03,41130.0,62.98,63.09,62.87,63.03,41130.0
2025-04-11 13:00:00,63.04,63.19,63.0,63.09,46963.0,63.04,63.19,63.0,63.09,46963.0
2025-04-11 13:10:00,63.1,63.27,62.91,62.95,31140.0,63.1,63.27,62.91,62.95,31140.0
2025-04-11 13:20:00,62.95,63.16,62.95,63.03,25851.0,62.95,63.16,62.95,63.03,25851.0
2025-04-11 13:30:00,63.05,63.4,62.96,63.33,20809.0,63.05,63.4,62.96,63.33,20809.0
2025-04-11 13:40:00,63.34,63.63,63.3,63.46,54873.0,63.34,63.63,63.3,63.46,54873.0
2025-04-11 13:50:00,63.49,63.75,63.47,63.54,18783.0,63.49,63.75,63.47,63.54,18783.0
2025-04-11 14:00:00,63.62,63.85,63.54,63.67,64098.0,63.62,63.85,63.54,63.67,64098.0
2025-04-11 14:10:00,63.67,63.7,63.54,63.62,40352.0,63.67,63.7,63.54,63.62,40352.0
2025-04-11 14:20:00,63.66,63.89,63.6,63.75,44364.0,63.66,63.89,63.6,63.75,44364.0
2025-04-11 14:30:00,63.72,63.72,63.55,63.71,33370.0,63.72,63.72,63.55,63.71,33370.0
2025-04-11 14:40:00,63.71,63.82,63.67,63.81,31940.0,63.71,63.82,63.67,63.81,31940.0
2025-04-11 14:50:00,63.79,63.79,63.53,63.54,28508.0,63.79,63.79,63.53,63.54,28508.0
2025-04-11 15:00:00,63.55,63.78,63.53,63.74,26142.0,63.55,63.78,63.53,63.74,26142.0
2025-04-11 15:10:00,63.75,63.8,63.57,63.67,35026.0,63.75,63.8,63.57,63.67,35026.0
2025-04-11 15:20:00,63.63,63.7,63.52,63.57,39024.0,63.63,63.7,63.52,63.57,39024.0
2025-04-11 15:30:00,63.54,63.8,63.52,63.8,80183.0,63.54,63.8,63.52,63.8,80183.0
2025-04-11 15:40:00,63.81,63.91,63.68,63.8,176188.0,63.81,63.91,63.68,63.8,176188.0
2025-04-11 15:50:00,63.82,63.94,63.72,63.83,617908.0,63.82,63.94,63.72,63.83,617908.0
2025-04-14 09:30:00,63.61,63.86,62.93,63.38,67493.0,63.61,63.86,62.93,63.38,67493.0
2025-04-14 09:40:00,63.28,63.65,63.09,63.13,77228.0,63.28,63.65,63.09,63.13,77228.0
2025-04-14 09:50:00,63.14,63.14,62.67,63.12,68135.0,63.14,63.14,62.67,63.12,68135.0
2025-04-14 10:00:00,63.14,63.28,62.83,62.86,34325.0,63.14,63.28,62.83,62.86,34325.0
2025-04-14 10:10:00,62.87,62.91,62.32,62.4,37802.0,62.87,62.91,62.32,62.4,37802.0
2025-04-14 10:20:00,62.44,62.55,62.21,62.54,41538.0,62.44,62.55,62.21,62.54,41538.0
2025-04-14 10:30:00,62.54,62.76,62.14,62.14,62414.0,62.54,62.76,62.14,62.14,62414.0
2025-04-14 10:40:00,62.15,62.72,62.08,62.64,108857.0,62.15,62.72,62.08,62.64,108857.0
2025-04-14 10:50:00,62.68,62.87,62.64,62.78,24487.0,62.68,62.87,62.64,62.78,24487.0
2025-04-14 11:00:00,62.74,62.97,62.74,62.86,44364.0,62.74,62.97,62.74,62.86,44364.0
2025-04-14 11:10:00,62.86,62.95,62.75,62.84,30385.0,62.86,62.95,62.75,62.84,30385.0
2025-04-14 11:20:00,62.81,62.98,62.73,62.86,31919.0,62.81,62.98,62.73,62.86,31919.0
2025-04-14 11:30:00,62.86,63.05,62.86,62.88,15042.0,62.86,63.05,62.86,62.88,15042.0
2025-04-14 11:40:00,62.86,62.93,62.74,62.8,27986.0,62.86,62.93,62.74,62.8,27986.0
2025-04-14 11:50:00,62.78,62.85,62.66,62.75,20662.0,62.78,62.85,62.66,62.75,20662.0
2025-04-14 12:00:00,62.71,62.72,62.48,62.66,21082.0,62.71,62.72,62.48,62.66,21082.0
2025-04-14 12:10:00,62.66,62.83,62.48,62.71,32631.0,62.66,62.83,62.48,62.71,32631.0
2025-04-14 12:20:00,62.74,62.85,62.63,62.74,28617.0,62.74,62.85,62.63,62.74,28617.0
2025-04-14 12:30:00,62.74,63.0,62.74,62.91,30916.0,62.74,63.0,62.74,62.91,30916.0
2025-04-14 12:40:00,62.95,63.05,62.89,63.0,23146.0,62.95,63.05,62.89,63.0,23146.0
2025-04-14 12:50:00,62.97,63.04,62.87,62.9,17798.0,62.97,63.04,62.87,62.9,17798.0
2025-04-14 13:00:00,62.96,63.29,62.87,62.93,30866.0,62.96,63.29,62.87,62.93,30866.0
2025-04-14 13:10:00,62.9,63.02,62.8,62.83,30338.0,62.9,63.02,62.8,62.83,30338.0
2025-04-14 13:20:00,62.84,62.93,62.73,62.84,21610.0,62.84,62.93,62.73,62.84,21610.0
2025-04-14 13:30:00,62.85,62.95,62.78,62.84,24301.0,62.85,62.95,62.78,62.84,24301.0
2025-04-14 13:40:00,62.84,62.87,62.67,62.77,20717.0,62.84,62.87,62.67,62.77,20717.0
2025-04-14 13:50:00,62.77,62.92,62.74,62.87,22309.0,62.77,62.92,62.74,62.87,22309.0
2025-04-14 14:00:00,62.84,62.95,62.84,62.92,40244.0,62.84,62.95,62.84,62.92,40244.0
2025-04-14 14:10:00,62.95,63.14,62.94,63.14,19808.0,62.95,63.14,62.94,63.14,19808.0
2025-04-14 14:20:00,63.12,63.16,63.04,63.14,27225.0,63.12,63.16,63.04,63.14,27225.0
2025-04-14 14:30:00,63.16,63.26,63.11,63.18,37111.0,63.16,63.26,63.11,63.18,37111.0
2025-04-14 14:40:00,63.17,63.2,63.09,63.13,21899.0,63.17,63.2,63.09,63.13,21899.0
2025-04-14 14:50:00,63.12,63.25,63.09,63.11,40060.0,63.12,63.25,63.09,63.11,40060.0
2025-04-14 15:00:00,63.11,63.23,63.11,63.2,28920.0,63.11,63.23,63.11,63.2,28920.0
2025-04-14 15:10:00,63.2,63.27,63.17,63.2,33011.0,63.2,63.27,63.17,63.2,33011.0
2025-04-14 15:20:00,63.22,63.31,63.19,63.26,44203.0,63.22,63.31,63.19,63.26,44203.0
2025-04-14 15:30:00,63.26,63.34,63.15,63.16,55504.0,63.26,63.34,63.15,63.16,55504.0
2025-04-14 15:40:00,63.18,63.37,63.18,63.35,47216.0,63.18,63.37,63.18,63.35,47216.0
2025-04-14 15:50:00,63.33,63.33,62.9,62.98,268724.0,63.33,63.33,62.9,62.98,268724.0
2025-04-15 09:30:00,62.88,63.03,62.2,62.24,59691.0,62.88,63.03,62.2,62.24,59691.0
2025-04-15 09:40:00,62.25,62.47,62.08,62.3,56342.0,62.25,62.47,62.08,62.3,56342.0
2025-04-15 09:50:00,62.31,62.41,62.2,62.27,22588.0,62.31,62.41,62.2,62.27,22588.0
2025-04-15 10:00:00,62.33,62.4,62.09,62.15,20059.0,62.33,62.4,62.09,62.15,20059.0
2025-04-15 10:10:00,62.15,62.42,62.14,62.34,46335.0,62.15,62.42,62.14,62.34,46335.0
2025-04-15 10:20:00,62.36,62.36,62.16,62.19,22406.0,62.36,62.36,62.16,62.19,22406.0
2025-04-15 10:30:00,62.19,62.39,62.15,62.36,13863.0,62.19,62.39,62.15,62.36,13863.0
2025-04-15 10:40:00,62.33,62.47,62.29,62.43,40835.0,62.33,62.47,62.29,62.43,40835.0
2025-04-15 10:50:00,62.44,62.51,62.23,62.3,35763.0,62.44,62.51,62.23,62.3,35763.0
2025-04-15 11:00:00,62.3,62.39,62.25,62.27,25316.0,62.3,62.39,62.25,62.27,25316.0
2025-04-15 11:10:00,62.27,62.43,62.26,62.37,34535.0,62.27,62.43,62.26,62.37,34535.0
2025-04-15 11:20:00,62.37,62.5,62.28,62.29,31527.0,62.37,62.5,62.28,62.29,31527.0
2025-04-15 11:30:00,62.3,62.37,62.22,62.23,15248.0,62.3,62.37,62.22,62.23,15248.0
2025-04-15 11:40:00,62.22,62.35,62.18,62.32,26032.0,62.22,62.35,62.18,62.32,26032.0
2025-04-15 11:50:00,62.31,62.41,62.27,62.39,28043.0,62.31,62.41,62.27,62.39,28043.0
2025-04-15 12:00:00,62.39,62.41,62.19,62.22,16784.0,62.39,62.41,62.19,62.22,16784.0
2025-04-15 12:10:00,62.23,62.29,62.2,62.26,14769.0,62.23,62.29,62.2,62.26,14769.0
2025-04-15 12:20:00,62.25,62.35,62.23,62.25,14810.0,62.25,62.35,62.23,62.25,14810.0
2025-04-15 12:30:00,62.25,62.26,62.15,62.16,11561.0,62.25,62.26,62.15,62.16,11561.0
2025-04-15 12:40:00,62.17,62.26,62.11,62.26,13768.0,62.17,62.26,62.11,62.26,13768.0
2025-04-15 12:50:00,62.23,62.24,62.13,62.22,17765.0,62.23,62.24,62.13,62.22,17765.0
2025-04-15 13:00:00,62.19,62.29,62.16,62.24,16726.0,62.19,62.29,62.16,62.24,16726.0
2025-04-15 13:10:00,62.25,62.29,62.21,62.27,12311.0,62.25,62.29,62.21,62.27,12311.0
2025-04-15 13:20:00,62.28,62.4,62.22,62.38,63709.0,62.28,62.4,62.22,62.38,63709.0
2025-04-15 13:30:00,62.36,62.42,62.33,62.35,36772.0,62.36,62.42,62.33,62.35,36772.0
2025-04-15 13:40:00,62.37,62.41,62.29,62.37,24323.0,62.37,62.41,62.29,62.37,24323.0
2025-04-15 13:50:00,62.37,62.49,62.28,62.43,25884.0,62.37,62.49,62.28,62.43,25884.0
2025-04-15 14:00:00,62.43,62.43,62.34,62.37,14078.0,62.43,62.43,62.34,62.37,14078.0
2025-04-15 14:10:00,62.36,62.37,62.29,62.33,18430.0,62.36,62.37,62.29,62.33,18430.0
2025-04-15 14:20:00,62.31,62.51,62.28,62.44,48504.0,62.31,62.51,62.28,62.44,48504.0
2025-04-15 14:30:00,62.44,62.58,62.43,62.55,21509.0,62.44,62.58,62.43,62.55,21509.0
2025-04-15 14:40:00,62.55,62.63,62.48,62.58,37357.0,62.55,62.63,62.48,62.58,37357.0
2025-04-15 14:50:00,62.59,62.6,62.51,62.55,27271.0,62.59,62.6,62.51,62.55,27271.0
2025-04-15 15:00:00,62.54,62.55,62.39,62.46,25948.0,62.54,62.55,62.39,62.46,25948.0
2025-04-15 15:10:00,62.46,62.63,62.43,62.57,48190.0,62.46,62.63,62.43,62.57,48190.0
2025-04-15 15:20:00,62.57,62.6,62.51,62.55,39335.0,62.57,62.6,62.51,62.55,39335.0
2025-04-15 15:30:00,62.56,62.57,62.42,62.47,43974.0,62.56,62.57,62.42,62.47,43974.0
2025-04-15 15:40:00,62.47,62.53,62.39,62.48,51205.0,62.47,62.53,62.39,62.48,51205.0
2025-04-15 15:50:00,62.49,62.55,62.15,62.28,306486.0,62.49,62.55,62.15,62.28,306486.0
2025-04-16 09:30:00,62.69,63.15,62.58,62.83,93875.0,62.69,63.15,62.58,62.83,93875.0
2025-04-16 09:40:00,62.8,63.01,62.74,62.8,23406.0,62.8,63.01,62.74,62.8,23406.0
2025-04-16 09:50:00,62.84,63.04,62.78,62.98,25162.0,62.84,63.04,62.78,62.98,25162.0
2025-04-16 10:00:00,63.03,63.03,62.77,62.79,30669.0,63.03,63.03,62.77,62.79,30669.0
2025-04-16 10:10:00,62.73,62.91,62.7,62.83,32648.0,62.73,62.91,62.7,62.83,32648.0
2025-04-16 10:20:00,62.87,62.88,62.56,62.74,67999.0,62.87,62.88,62.56,62.74,67999.0
2025-04-16 10:30:00,62.74,62.88,62.72,62.86,28744.0,62.74,62.88,62.72,62.86,28744.0
2025-04-16 10:40:00,62.86,62.93,62.76,62.88,72043.0,62.86,62.93,62.76,62.88,72043.0
2025-04-16 10:50:00,62.88,62.95,62.68,62.9,35880.0,62.88,62.95,62.68,62.9,35880.0
2025-04-16 11:00:00,62.9,63.11,62.9,63.09,15167.0,62.9,63.11,62.9,63.09,15167.0
2025-04-16 11:10:00,63.09,63.14,62.95,62.97,17235.0,63.09,63.14,62.95,62.97,17235.0
2025-04-16 11:20:00,62.94,63.15,62.92,63.11,42797.0,62.94,63.15,62.92,63.11,42797.0
2025-04-16 11:30:00,63.1,63.1,62.94,63.01,18177.0,63.1,63.1,62.94,63.01,18177.0
2025-04-16 11:40:00,63.0,63.01,62.88,62.91,14849.0,63.0,63.01,62.88,62.91,14849.0
2025-04-16 11:50:00,62.9,62.97,62.84,62.86,15358.0,62.9,62.97,62.84,62.86,15358.0
2025-04-16 12:00:00,62.85,62.89,62.71,62.89,17695.0,62.85,62.89,62.71,62.89,17695.0
2025-04-16 12:10:00,62.92,62.94,62.81,62.83,17153.0,62.92,62.94,62.81,62.83,17153.0
2025-04-16 12:20:00,62.83,62.91,62.76,62.84,29170.0,62.83,62.91,62.76,62.84,29170.0
2025-04-16 12:30:00,62.87,62.91,62.83,62.88,28561.0,62.87,62.91,62.83,62.88,28561.0
2025-04-16 12:40:00,62.89,62.96,62.83,62.86,18741.0,62.89,62.96,62.83,62.86,18741.0
2025-04-16 12:50:00,62.84,62.86,62.74,62.83,13433.0,62.84,62.86,62.74,62.83,13433.0
2025-04-16 13:00:00,62.82,62.84,62.72,62.75,16627.0,62.82,62.84,62.72,62.75,16627.0
2025-04-16 13:10:00,62.76,62.91,62.73,62.86,24192.0,62.76,62.91,62.73,62.86,24192.0
2025-04-16 13:20:00,62.87,62.93,62.77,62.91,41486.0,62.87,62.93,62.77,62.91,41486.0
2025-04-16 13:30:00,62.88,62.9,62.61,62.61,15270.0,62.88,62.9,62.61,62.61,15270.0
2025-04-16 13:40:00,62.58,62.61,62.38,62.41,21446.0,62.58,62.61,62.38,62.41,21446.0
2025-04-16 13:50:00,62.39,62.48,62.29,62.4,30938.0,62.39,62.48,62.29,62.4,30938.0
2025-04-16 14:00:00,62.43,62.5,62.32,62.45,33610.0,62.43,62.5,62.32,62.45,33610.0
2025-04-16 14:10:00,62.47,62.53,62.41,62.49,49461.0,62.47,62.53,62.41,62.49,49461.0
2025-04-16 14:20:00,62.48,62.6,62.45,62.55,25043.0,62.48,62.6,62.45,62.55,25043.0
2025-04-16 14:30:00,62.55,62.55,62.3,62.32,23954.0,62.55,62.55,62.3,62.32,23954.0
2025-04-16 14:40:00,62.36,62.38,62.23,62.37,20103.0,62.36,62.38,62.23,62.37,20103.0
2025-04-16 14:50:00,62.37,62.42,62.29,62.35,34796.0,62.37,62.42,62.29,62.35,34796.0
2025-04-16 15:00:00,62.34,62.42,62.25,62.25,22887.0,62.34,62.42,62.25,62.25,22887.0
2025-04-16 15:10:00,62.24,62.33,62.0,62.02,63229.0,62.24,62.33,62.0,62.02,63229.0
2025-04-16 15:20:00,62.02,62.05,61.79,61.85,58034.0,62.02,62.05,61.79,61.85,58034.0
2025-04-16 15:30:00,61.85,61.95,61.67,61.76,83122.0,61.85,61.95,61.67,61.76,83122.0
2025-04-16 15:40:00,61.76,61.86,61.64,61.69,102343.0,61.76,61.86,61.64,61.69,102343.0
2025-04-16 15:50:00,61.7,62.0,61.61,61.97,399919.0,61.7,62.0,61.61,61.97,399919.0
2025-04-17 09:30:00,58.7,60.74,58.53,59.48,389531.0,58.7,60.74,58.53,59.48,389531.0
2025-04-17 09:40:00,59.56,59.96,59.0,59.23,151725.0,59.56,59.96,59.0,59.23,151725.0
2025-04-17 09:50:00,59.23,60.0,59.2,59.94,93881.0,59.23,60.0,59.2,59.94,93881.0
2025-04-17 10:00:00,60.0,60.53,59.87,60.32,219755.0,60.0,60.53,59.87,60.32,219755.0
2025-04-17 10:10:00,60.34,60.5,60.08,60.15,103784.0,60.34,60.5,60.08,60.15,103784.0
2025-04-17 10:20:00,60.16,61.34,60.01,61.34,371513.0,60.16,61.34,60.01,61.34,371513.0
2025-04-17 10:30:00,61.34,61.57,60.8,60.85,113072.0,61.34,61.57,60.8,60.85,113072.0
2025-04-17 10:40:00,60.86,61.06,60.57,60.8,85976.0,60.86,61.06,60.57,60.8,85976.0
2025-04-17 10:50:00,60.79,60.99,60.71,60.75,29281.0,60.79,60.99,60.71,60.75,29281.0
2025-04-17 11:00:00,60.78,60.85,60.57,60.84,53435.0,60.78,60.85,60.57,60.84,53435.0
2025-04-17 11:10:00,60.91,61.14,60.86,61.0,141968.0,60.91,61.14,60.86,61.0,141968.0
2025-04-17 11:20:00,61.0,61.07,60.87,60.97,60836.0,61.0,61.07,60.87,60.97,60836.0
2025-04-17 11:30:00,60.94,61.11,60.79,60.89,39068.0,60.94,61.11,60.79,60.89,39068.0
2025-04-17 11:40:00,60.9,61.12,60.76,61.08,27074.0,60.9,61.12,60.76,61.08,27074.0
2025-04-17 11:50:00,61.05,61.19,60.99,61.03,24115.0,61.05,61.19,60.99,61.03,24115.0
2025-04-17 12:00:00,61.05,61.25,60.93,60.96,25273.0,61.05,61.25,60.93,60.96,25273.0
2025-04-17 12:10:00,60.92,60.95,60.74,60.9,25014.0,60.92,60.95,60.74,60.9,25014.0
2025-04-17 12:20:00,60.87,61.17,60.83,61.11,28270.0,60.87,61.17,60.83,61.11,28270.0
2025-04-17 12:30:00,61.12,61.26,61.05,61.26,33688.0,61.12,61.26,61.05,61.26,33688.0
2025-04-17 12:40:00,61.28,61.37,61.18,61.35,28586.0,61.28,61.37,61.18,61.35,28586.0
2025-04-17 12:50:00,61.35,61.54,61.35,61.45,21105.0,61.35,61.54,61.35,61.45,21105.0
2025-04-17 13:00:00,61.48,61.52,61.28,61.37,24513.0,61.48,61.52,61.28,61.37,24513.0
2025-04-17 13:10:00,61.38,61.41,61.13,61.2,27453.0,61.38,61.41,61.13,61.2,27453.0
2025-04-17 13:20:00,61.21,61.39,61.2,61.27,23387.0,61.21,61.39,61.2,61.27,23387.0
2025-04-17 13:30:00,61.29,61.32,61.08,61.09,25925.0,61.29,61.32,61.08,61.09,25925.0
2025-04-17 13:40:00,61.09,61.13,60.89,60.91,53396.0,61.09,61.13,60.89,60.91,53396.0
2025-04-17 13:50:00,60.92,60.99,60.89,60.96,31430.0,60.92,60.99,60.89,60.96,31430.0
2025-04-17 14:00:00,60.98,60.99,60.84,60.93,33539.0,60.98,60.99,60.84,60.93,33539.0
2025-04-17 14:10:00,60.93,60.93,60.79,60.82,39122.0,60.93,60.93,60.79,60.82,39122.0
2025-04-17 14:20:00,60.8,60.97,60.65,60.67,55068.0,60.8,60.97,60.65,60.67,55068.0
2025-04-17 14:30:00,60.66,60.82,60.63,60.81,66497.0,60.66,60.82,60.63,60.81,66497.0
2025-04-17 14:40:00,60.8,60.81,60.62,60.67,51632.0,60.8,60.81,60.62,60.67,51632.0
2025-04-17 14:50:00,60.66,60.81,60.62,60.64,64899.0,60.66,60.81,60.62,60.64,64899.0
2025-04-17 15:00:00,60.65,60.72,60.57,60.64,39215.0,60.65,60.72,60.57,60.64,39215.0
2025-04-17 15:10:00,60.65,60.72,60.48,60.59,58338.0,60.65,60.72,60.48,60.59,58338.0
2025-04-17 15:20:00,60.6,60.76,60.58,60.72,73254.0,60.6,60.76,60.58,60.72,73254.0
2025-04-17 15:30:00,60.71,60.98,60.69,60.88,142747.0,60.71,60.98,60.69,60.88,142747.0
2025-04-17 15:40:00,60.88,60.91,60.69,60.79,139203.0,60.88,60.91,60.69,60.79,139203.0
2025-04-17 15:50:00,60.77,60.89,60.65,60.68,463450.0,60.77,60.89,60.65,60.68,463450.0
2025-04-21 09:30:00,60.71,60.94,60.18,60.35,97076.0,60.71,60.94,60.18,60.35,97076.0
2025-04-21 09:40:00,60.44,60.5,59.7,59.8,100590.0,60.44,60.5,59.7,59.8,100590.0
2025-04-21 09:50:00,59.84,59.96,59.57,59.65,47217.0,59.84,59.96,59.57,59.65,47217.0
2025-04-21 10:00:00,59.66,59.66,59.02,59.19,130762.0,59.66,59.66,59.02,59.19,130762.0
2025-04-21 10:10:00,59.19,59.31,58.86,58.9,119743.0,59.19,59.31,58.86,58.9,119743.0
2025-04-21 10:20:00,58.9,59.11,58.83,59.05,42822.0,58.9,59.11,58.83,59.05,42822.0
2025-04-21 10:30:00,59.02,59.11,58.95,58.96,39707.0,59.02,59.11,58.95,58.96,39707.0
2025-04-21 10:40:00,58.94,59.17,58.89,59.09,49040.0,58.94,59.17,58.89,59.09,49040.0
2025-04-21 10:50:00,59.08,59.13,58.97,58.98,39451.0,59.08,59.13,58.97,58.98,39451.0
2025-04-21 11:00:00,58.99,59.0,58.63,58.65,29295.0,58.99,59.0,58.63,58.65,29295.0
2025-04-21 11:10:00,58.64,58.71,58.58,58.6,30453.0,58.64,58.71,58.58,58.6,30453.0
2025-04-21 11:20:00,58.59,58.7,58.46,58.61,17332.0,58.59,58.7,58.46,58.61,17332.0
2025-04-21 11:30:00,58.58,58.6,58.4,58.48,33335.0,58.58,58.6,58.4,58.48,33335.0
2025-04-21 11:40:00,58.46,58.46,58.19,58.27,75839.0,58.46,58.46,58.19,58.27,75839.0
2025-04-21 11:50:00,58.27,58.31,58.06,58.12,69414.0,58.27,58.31,58.06,58.12,69414.0
2025-04-21 12:00:00,58.12,58.2,58.01,58.15,89140.0,58.12,58.2,58.01,58.15,89140.0
2025-04-21 12:10:00,58.15,58.28,58.1,58.19,34704.0,58.15,58.28,58.1,58.19,34704.0
2025-04-21 12:20:00,58.18,58.19,57.94,58.03,100842.0,58.18,58.19,57.94,58.03,100842.0
2025-04-21 12:30:00,58.04,58.3,58.0,58.26,85274.0,58.04,58.3,58.0,58.26,85274.0
2025-04-21 12:40:00,58.27,58.29,58.09,58.17,62468.0,58.27,58.29,58.09,58.17,62468.0
2025-04-21 12:50:00,58.17,58.17,57.97,58.07,48000.0,58.17,58.17,57.97,58.07,48000.0
2025-04-21 13:00:00,58.08,58.08,57.95,58.04,35910.0,58.08,58.08,57.95,58.04,35910.0
2025-04-21 13:10:00,58.04,58.22,58.03,58.2,34930.0,58.04,58.22,58.03,58.2,34930.0
2025-04-21 13:20:00,58.2,58.26,58.18,58.23,38292.0,58.2,58.26,58.18,58.23,38292.0
2025-04-21 13:30:00,58.24,58.36,58.23,58.31,51119.0,58.24,58.36,58.23,58.31,51119.0
2025-04-21 13:40:00,58.31,58.37,58.23,58.28,27812.0,58.31,58.37,58.23,58.28,27812.0
2025-04-21 13:50:00,58.26,58.3,58.16,58.17,26184.0,58.26,58.3,58.16,58.17,26184.0
2025-04-21 14:00:00,58.18,58.19,58.03,58.07,29169.0,58.18,58.19,58.03,58.07,29169.0
2025-04-21 14:10:00,58.08,58.21,58.05,58.18,18478.0,58.08,58.21,58.05,58.18,18478.0
2025-04-21 14:20:00,58.18,58.3,58.12,58.29,17443.0,58.18,58.3,58.12,58.29,17443.0
2025-04-21 14:30:00,58.29,58.44,58.27,58.44,24742.0,58.29,58.44,58.27,58.44,24742.0
2025-04-21 14:40:00,58.46,58.46,58.18,58.19,42282.0,58.46,58.46,58.18,58.19,42282.0
2025-04-21 14:50:00,58.2,58.22,58.03,58.06,77334.0,58.2,58.22,58.03,58.06,77334.0
2025-04-21 15:00:00,58.05,58.11,57.91,57.91,48637.0,58.05,58.11,57.91,57.91,48637.0
2025-04-21 15:10:00,57.91,58.01,57.89,57.98,41561.0,57.91,58.01,57.89,57.98,41561.0
2025-04-21 15:20:00,57.97,58.01,57.89,57.95,47745.0,57.97,58.01,57.89,57.95,47745.0
2025-04-21 15:30:00,57.96,58.0,57.84,57.88,77947.0,57.96,58.0,57.84,57.88,77947.0
2025-04-21 15:40:00,57.9,58.02,57.9,58.02,73442.0,57.9,58.02,57.9,58.02,73442.0
2025-04-21 15:50:00,58.01,58.11,57.9,57.95,467900.0,58.01,58.11,57.9,57.95,467900.0
2025-04-22 09:30:00,58.75,58.75,57.82,58.38,137904.0,58.75,58.75,57.82,58.38,137904.0
2025-04-22 09:40:00,58.46,58.58,58.22,58.22,76606.0,58.46,58.58,58.22,58.22,76606.0
2025-04-22 09:50:00,58.24,58.54,58.16,58.34,50759.0,58.24,58.54,58.16,58.34,50759.0
2025-04-22 10:00:00,58.37,58.94,58.33,58.84,79846.0,58.37,58.94,58.33,58.84,79846.0
2025-04-22 10:10:00,58.87,59.05,58.83,58.99,43526.0,58.87,59.05,58.83,58.99,43526.0
2025-04-22 10:20:00,59.01,59.33,58.89,59.13,44998.0,59.01,59.33,58.89,59.13,44998.0
2025-04-22 10:30:00,59.13,59.16,59.0,59.07,27273.0,59.13,59.16,59.0,59.07,27273.0
2025-04-22 10:40:00,59.11,59.27,59.08,59.11,27218.0,59.11,59.27,59.08,59.11,27218.0
2025-04-22 10:50:00,59.12,59.54,59.12,59.51,19095.0,59.12,59.54,59.12,59.51,19095.0
2025-04-22 11:00:00,59.51,59.56,59.37,59.38,25412.0,59.51,59.56,59.37,59.38,25412.0
2025-04-22 11:10:00,59.4,59.59,59.4,59.51,16927.0,59.4,59.59,59.4,59.51,16927.0
2025-04-22 11:20:00,59.5,59.63,59.49,59.57,19348.0,59.5,59.63,59.49,59.57,19348.0
2025-04-22 11:30:00,59.56,59.67,59.46,59.62,28882.0,59.56,59.67,59.46,59.62,28882.0
2025-04-22 11:40:00,59.64,59.69,59.55,59.58,31945.0,59.64,59.69,59.55,59.58,31945.0
2025-04-22 11:50:00,59.58,59.75,59.51,59.67,23102.0,59.58,59.75,59.51,59.67,23102.0
2025-04-22 12:00:00,59.68,59.89,59.68,59.74,18322.0,59.68,59.89,59.68,59.74,18322.0
2025-04-22 12:10:00,59.76,59.86,59.68,59.74,24013.0,59.76,59.86,59.68,59.74,24013.0
2025-04-22 12:20:00,59.75,59.8,59.65,59.71,15823.0,59.75,59.8,59.65,59.71,15823.0
2025-04-22 12:30:00,59.7,59.78,59.7,59.72,22379.0,59.7,59.78,59.7,59.72,22379.0
2025-04-22 12:40:00,59.73,59.83,59.69,59.75,21822.0,59.73,59.83,59.69,59.75,21822.0
2025-04-22 12:50:00,59.76,59.8,59.72,59.72,17122.0,59.76,59.8,59.72,59.72,17122.0
2025-04-22 13:00:00,59.71,59.75,59.54,59.59,25197.0,59.71,59.75,59.54,59.59,25197.0
2025-04-22 13:10:00,59.57,59.57,59.32,59.46,22483.0,59.57,59.57,59.32,59.46,22483.0
2025-04-22 13:20:00,59.44,59.45,59.25,59.28,47611.0,59.44,59.45,59.25,59.28,47611.0
2025-04-22 13:30:00,59.28,59.33,59.14,59.27,36547.0,59.28,59.33,59.14,59.27,36547.0
2025-04-22 13:40:00,59.27,59.28,59.02,59.02,41855.0,59.27,59.28,59.02,59.02,41855.0
2025-04-22 13:50:00,59.04,59.13,58.9,58.9,40099.0,59.04,59.13,58.9,58.9,40099.0
2025-04-22 14:00:00,58.9,59.04,58.89,58.99,43958.0,58.9,59.04,58.89,58.99,43958.0
2025-04-22 14:10:00,59.0,59.17,58.97,59.15,101896.0,59.0,59.17,58.97,59.15,101896.0
2025-04-22 14:20:00,59.15,59.24,59.11,59.21,37414.0,59.15,59.24,59.11,59.21,37414.0
2025-04-22 14:30:00,59.19,59.44,59.19,59.43,18789.0,59.19,59.44,59.19,59.43,18789.0
2025-04-22 14:40:00,59.41,59.57,59.4,59.57,30089.0,59.41,59.57,59.4,59.57,30089.0
2025-04-22 14:50:00,59.58,59.7,59.58,59.6,30911.0,59.58,59.7,59.58,59.6,30911.0
2025-04-22 15:00:00,59.61,59.74,59.59,59.65,35319.0,59.61,59.74,59.59,59.65,35319.0
2025-04-22 15:10:00,59.65,59.71,59.62,59.68,39155.0,59.65,59.71,59.62,59.68,39155.0
2025-04-22 15:20:00,59.68,59.81,59.65,59.76,56526.0,59.68,59.81,59.65,59.76,56526.0
2025-04-22 15:30:00,59.77,60.0,59.75,59.98,106586.0,59.77,60.0,59.75,59.98,106586.0
2025-04-22 15:40:00,60.0,60.16,59.93,60.15,121344.0,60.0,60.16,59.93,60.15,121344.0
2025-04-22 15:50:00,60.13,60.25,60.04,60.22,357278.0,60.13,60.25,60.04,60.22,357278.0
2025-04-23 09:30:00,60.22,61.23,59.91,61.23,107782.0,60.22,61.23,59.91,61.23,107782.0
2025-04-23 09:40:00,61.22,61.57,61.13,61.53,40395.0,61.22,61.57,61.13,61.53,40395.0
2025-04-23 09:50:00,61.54,61.92,61.43,61.8,53759.0,61.54,61.92,61.43,61.8,53759.0
2025-04-23 10:00:00,61.87,62.08,61.65,62.04,87409.0,61.87,62.08,61.65,62.04,87409.0
2025-04-23 10:10:00,62.06,62.12,61.84,62.01,135211.0,62.06,62.12,61.84,62.01,135211.0
2025-04-23 10:20:00,62.01,62.16,61.88,62.06,73978.0,62.01,62.16,61.88,62.06,73978.0
2025-04-23 10:30:00,62.08,62.14,61.86,61.97,53787.0,62.08,62.14,61.86,61.97,53787.0
2025-04-23 10:40:00,61.97,62.01,61.7,61.7,32682.0,61.97,62.01,61.7,61.7,32682.0
2025-04-23 10:50:00,61.75,62.01,61.67,61.9,63503.0,61.75,62.01,61.67,61.9,63503.0
2025-04-23 11:00:00,61.87,62.07,61.84,61.92,32154.0,61.87,62.07,61.84,61.92,32154.0
2025-04-23 11:10:00,61.92,62.13,61.89,62.07,31017.0,61.92,62.13,61.89,62.07,31017.0
2025-04-23 11:20:00,62.07,62.09,61.85,61.96,39428.0,62.07,62.09,61.85,61.96,39428.0
2025-04-23 11:30:00,61.96,62.05,61.78,62.05,53424.0,61.96,62.05,61.78,62.05,53424.0
2025-04-23 11:40:00,62.04,62.04,61.75,61.75,37232.0,62.04,62.04,61.75,61.75,37232.0
2025-04-23 11:50:00,61.76,62.0,61.72,62.0,68403.0,61.76,62.0,61.72,62.0,68403.0
2025-04-23 12:00:00,62.0,62.13,61.94,62.0,29742.0,62.0,62.13,61.94,62.0,29742.0
2025-04-23 12:10:00,62.0,62.15,61.94,61.96,25793.0,62.0,62.15,61.94,61.96,25793.0
2025-04-23 12:20:00,61.96,62.11,61.95,62.08,30720.0,61.96,62.11,61.95,62.08,30720.0
2025-04-23 12:30:00,62.1,62.21,62.01,62.19,29869.0,62.1,62.21,62.01,62.19,29869.0
2025-04-23 12:40:00,62.19,62.2,62.03,62.05,25195.0,62.19,62.2,62.03,62.05,25195.0
2025-04-23 12:50:00,62.04,62.19,62.03,62.13,29935.0,62.04,62.19,62.03,62.13,29935.0
2025-04-23 13:00:00,62.13,62.32,62.0,62.29,37864.0,62.13,62.32,62.0,62.29,37864.0
2025-04-23 13:10:00,62.3,62.42,62.23,62.33,38386.0,62.3,62.42,62.23,62.33,38386.0
2025-04-23 13:20:00,62.34,62.41,62.32,62.33,41515.0,62.34,62.41,62.32,62.33,41515.0
2025-04-23 13:30:00,62.33,62.37,62.17,62.21,37544.0,62.33,62.37,62.17,62.21,37544.0
2025-04-23 13:40:00,62.21,62.21,62.1,62.1,41728.0,62.21,62.21,62.1,62.1,41728.0
2025-04-23 13:50:00,62.1,62.22,62.09,62.1,31417.0,62.1,62.22,62.09,62.1,31417.0
2025-04-23 14:00:00,62.11,62.16,61.85,61.9,25848.0,62.11,62.16,61.85,61.9,25848.0
2025-04-23 14:10:00,61.92,62.06,61.88,61.97,28677.0,61.92,62.06,61.88,61.97,28677.0
2025-04-23 14:20:00,61.96,62.07,61.89,61.9,21386.0,61.96,62.07,61.89,61.9,21386.0
2025-04-23 14:30:00,61.9,62.05,61.9,61.97,18950.0,61.9,62.05,61.9,61.97,18950.0
2025-04-23 14:40:00,61.97,62.07,61.95,62.07,23176.0,61.97,62.07,61.95,62.07,23176.0
2025-04-23 14:50:00,62.07,62.08,61.94,61.94,36604.0,62.07,62.08,61.94,61.94,36604.0
2025-04-23 15:00:00,61.93,61.99,61.73,61.78,174935.0,61.93,61.99,61.73,61.78,174935.0
2025-04-23 15:10:00,61.78,61.93,61.76,61.86,65653.0,61.78,61.93,61.76,61.86,65653.0
2025-04-23 15:20:00,61.86,61.88,61.71,61.77,46010.0,61.86,61.88,61.71,61.77,46010.0
2025-04-23 15:30:00,61.78,61.91,61.72,61.79,100055.0,61.78,61.91,61.72,61.79,100055.0
2025-04-23 15:40:00,61.79,62.01,61.76,62.0,82773.0,61.79,62.01,61.76,62.0,82773.0
2025-04-23 15:50:00,62.02,62.19,61.87,62.11,351367.0,62.02,62.19,61.87,62.11,351367.0
2025-04-24 09:30:00,61.87,62.02,60.06,60.44,266758.0,61.87,62.02,60.06,60.44,266758.0
2025-04-24 09:40:00,60.39,60.6,59.8,59.91,237611.0,60.39,60.6,59.8,59.91,237611.0
2025-04-24 09:50:00,59.9,60.08,59.71,59.8,149974.0,59.9,60.08,59.71,59.8,149974.0
2025-04-24 10:00:00,59.77,60.17,59.77,60.15,242140.0,59.77,60.17,59.77,60.15,242140.0
2025-04-24 10:10:00,60.14,60.64,60.08,60.64,151329.0,60.14,60.64,60.08,60.64,151329.0
2025-04-24 10:20:00,60.64,60.85,60.48,60.66,59607.0,60.64,60.85,60.48,60.66,59607.0
2025-04-24 10:30:00,60.69,61.02,60.67,60.76,49526.0,60.69,61.02,60.67,60.76,49526.0
2025-04-24 10:40:00,60.76,60.85,60.67,60.72,31224.0,60.76,60.85,60.67,60.72,31224.0
2025-04-24 10:50:00,60.72,60.95,60.65,60.8,34777.0,60.72,60.95,60.65,60.8,34777.0
2025-04-24 11:00:00,60.76,60.84,60.72,60.74,27369.0,60.76,60.84,60.72,60.74,27369.0
2025-04-24 11:10:00,60.78,60.92,60.71,60.74,38022.0,60.78,60.92,60.71,60.74,38022.0
2025-04-24 11:20:00,60.74,60.85,60.57,60.57,33906.0,60.74,60.85,60.57,60.57,33906.0
2025-04-24 11:30:00,60.59,60.83,60.57,60.82,26779.0,60.59,60.83,60.57,60.82,26779.0
2025-04-24 11:40:00,60.83,60.93,60.57,60.58,38915.0,60.83,60.93,60.57,60.58,38915.0
2025-04-24 11:50:00,60.57,60.69,60.54,60.68,49407.0,60.57,60.69,60.54,60.68,49407.0
2025-04-24 12:00:00,60.69,60.7,60.61,60.65,27076.0,60.69,60.7,60.61,60.65,27076.0
2025-04-24 12:10:00,60.65,60.83,60.65,60.69,52014.0,60.65,60.83,60.65,60.69,52014.0
2025-04-24 12:20:00,60.71,60.74,60.65,60.72,33863.0,60.71,60.74,60.65,60.72,33863.0
2025-04-24 12:30:00,60.72,60.76,60.65,60.66,25049.0,60.72,60.76,60.65,60.66,25049.0
2025-04-24 12:40:00,60.65,60.68,60.56,60.65,33715.0,60.65,60.68,60.56,60.65,33715.0
2025-04-24 12:50:00,60.65,60.76,60.57,60.73,24106.0,60.65,60.76,60.57,60.73,24106.0
2025-04-24 13:00:00,60.71,60.87,60.67,60.87,34922.0,60.71,60.87,60.67,60.87,34922.0
2025-04-24 13:10:00,60.87,61.16,60.83,61.01,75693.0,60.87,61.16,60.83,61.01,75693.0
2025-04-24 13:20:00,61.0,61.18,60.9,61.16,81804.0,61.0,61.18,60.9,61.16,81804.0
2025-04-24 13:30:00,61.16,61.17,60.9,61.01,42885.0,61.16,61.17,60.9,61.01,42885.0
2025-04-24 13:40:00,61.01,61.13,60.94,61.04,37860.0,61.01,61.13,60.94,61.04,37860.0
2025-04-24 13:50:00,61.03,61.09,60.94,61.05,39968.0,61.03,61.09,60.94,61.05,39968.0
2025-04-24 14:00:00,61.06,61.45,61.05,61.34,56594.0,61.06,61.45,61.05,61.34,56594.0
2025-04-24 14:10:00,61.35,61.49,61.32,61.45,22155.0,61.35,61.49,61.32,61.45,22155.0
2025-04-24 14:20:00,61.42,61.46,61.34,61.46,31824.0,61.42,61.46,61.34,61.46,31824.0
2025-04-24 14:30:00,61.46,61.62,61.43,61.55,37311.0,61.46,61.62,61.43,61.55,37311.0
2025-04-24 14:40:00,61.56,61.63,61.53,61.54,42411.0,61.56,61.63,61.53,61.54,42411.0
2025-04-24 14:50:00,61.54,61.61,61.51,61.51,34899.0,61.54,61.61,61.51,61.51,34899.0
2025-04-24 15:00:00,61.51,61.62,61.44,61.47,57121.0,61.51,61.62,61.44,61.47,57121.0
2025-04-24 15:10:00,61.47,61.51,61.26,61.32,101869.0,61.47,61.51,61.26,61.32,101869.0
2025-04-24 15:20:00,61.29,61.38,61.19,61.19,42664.0,61.29,61.38,61.19,61.19,42664.0
2025-04-24 15:30:00,61.2,61.31,61.13,61.3,78584.0,61.2,61.31,61.13,61.3,78584.0
2025-04-24 15:40:00,61.3,61.39,61.27,61.36,58143.0,61.3,61.39,61.27,61.36,58143.0
2025-04-24 15:50:00,61.36,61.58,61.29,61.52,378032.0,61.36,61.58,61.29,61.52,378032.0
2025-04-25 09:30:00,58.4,58.9,56.06,56.4,551969.0,58.4,58.9,56.06,56.4,551969.0
2025-04-25 09:40:00,56.45,57.23,56.35,57.11,237563.0,56.45,57.23,56.35,57.11,237563.0
2025-04-25 09:50:00,57.16,57.22,56.42,56.51,301155.0,57.16,57.22,56.42,56.51,301155.0
2025-04-25 10:00:00,56.45,56.97,56.28,56.83,331252.0,56.45,56.97,56.28,56.83,331252.0
2025-04-25 10:10:00,56.83,57.46,56.83,57.21,288262.0,56.83,57.46,56.83,57.21,288262.0
2025-04-25 10:20:00,57.22,57.45,57.0,57.19,111792.0,57.22,57.45,57.0,57.19,111792.0
2025-04-25 10:30:00,57.17,57.28,56.86,57.07,85217.0,57.17,57.28,56.86,57.07,85217.0
2025-04-25 10:40:00,57.07,57.43,56.93,57.26,81288.0,57.07,57.43,56.93,57.26,81288.0
2025-04-25 10:50:00,57.27,57.31,57.05,57.12,84152.0,57.27,57.31,57.05,57.12,84152.0
2025-04-25 11:00:00,57.08,57.2,57.07,57.2,78733.0,57.08,57.2,57.07,57.2,78733.0
2025-04-25 11:10:00,57.17,57.31,56.99,57.05,87502.0,57.17,57.31,56.99,57.05,87502.0
2025-04-25 11:20:00,57.05,57.21,56.98,56.98,99189.0,57.05,57.21,56.98,56.98,99189.0
2025-04-25 11:30:00,57.01,57.08,56.87,56.99,121414.0,57.01,57.08,56.87,56.99,121414.0
2025-04-25 11:40:00,56.99,57.07,56.65,56.81,124124.0,56.99,57.07,56.65,56.81,124124.0
2025-04-25 11:50:00,56.82,57.24,56.82,57.15,112936.0,56.82,57.24,56.82,57.15,112936.0
2025-04-25 12:00:00,57.16,57.26,57.03,57.19,79274.0,57.16,57.26,57.03,57.19,79274.0
2025-04-25 12:10:00,57.21,57.4,57.16,57.32,112586.0,57.21,57.4,57.16,57.32,112586.0
2025-04-25 12:20:00,57.32,57.37,57.15,57.17,61229.0,57.32,57.37,57.15,57.17,61229.0
2025-04-25 12:30:00,57.15,57.51,57.15,57.42,83076.0,57.15,57.51,57.15,57.42,83076.0
2025-04-25 12:40:00,57.39,57.63,57.39,57.5,53492.0,57.39,57.63,57.39,57.5,53492.0
2025-04-25 12:50:00,57.47,57.65,57.34,57.57,72195.0,57.47,57.65,57.34,57.57,72195.0
2025-04-25 13:00:00,57.57,57.88,57.54,57.83,64382.0,57.57,57.88,57.54,57.83,64382.0
2025-04-25 13:10:00,57.83,57.97,57.77,57.91,90782.0,57.83,57.97,57.77,57.91,90782.0
2025-04-25 13:20:00,57.92,58.0,57.8,57.86,80374.0,57.92,58.0,57.8,57.86,80374.0
2025-04-25 13:30:00,57.84,57.84,57.56,57.56,101900.0,57.84,57.84,57.56,57.56,101900.0
2025-04-25 13:40:00,57.57,57.59,57.46,57.59,81822.0,57.57,57.59,57.46,57.59,81822.0
2025-04-25 13:50:00,57.56,57.59,57.42,57.42,69287.0,57.56,57.59,57.42,57.42,69287.0
2025-04-25 14:00:00,57.42,57.49,57.26,57.4,101538.0,57.42,57.49,57.26,57.4,101538.0
2025-04-25 14:10:00,57.4,57.56,57.35,57.51,89418.0,57.4,57.56,57.35,57.51,89418.0
2025-04-25 14:20:00,57.5,57.66,57.5,57.64,49438.0,57.5,57.66,57.5,57.64,49438.0
2025-04-25 14:30:00,57.64,57.73,57.47,57.48,73278.0,57.64,57.73,57.47,57.48,73278.0
2025-04-25 14:40:00,57.51,57.61,57.43,57.58,79192.0,57.51,57.61,57.43,57.58,79192.0
2025-04-25 14:50:00,57.57,57.57,57.31,57.39,75845.0,57.57,57.57,57.31,57.39,75845.0
2025-04-25 15:00:00,57.38,57.42,57.3,57.38,57543.0,57.38,57.42,57.3,57.38,57543.0
2025-04-25 15:10:00,57.39,57.44,57.32,57.39,66201.0,57.39,57.44,57.32,57.39,66201.0
2025-04-25 15:20:00,57.4,57.62,57.4,57.46,83210.0,57.4,57.62,57.4,57.46,83210.0
2025-04-25 15:30:00,57.45,57.48,57.28,57.38,149785.0,57.45,57.48,57.28,57.38,149785.0
2025-04-25 15:40:00,57.38,57.63,57.34,57.6,177774.0,57.38,57.63,57.34,57.6,177774.0
2025-04-25 15:50:00,57.6,57.95,57.54,57.69,648228.0,57.6,57.95,57.54,57.69,648228.0
2025-04-28 09:30:00,57.95,59.28,57.71,58.74,87142.0,57.95,59.28,57.71,58.74,87142.0
2025-04-28 09:40:00,58.77,58.85,58.44,58.72,82276.0,58.77,58.85,58.44,58.72,82276.0
2025-04-28 09:50:00,58.7,58.96,58.57,58.92,106035.0,58.7,58.96,58.57,58.92,106035.0
2025-04-28 10:00:00,58.9,59.28,58.89,59.09,140959.0,58.9,59.28,58.89,59.09,140959.0
2025-04-28 10:10:00,59.09,59.44,59.0,59.35,241277.0,59.09,59.44,59.0,59.35,241277.0
2025-04-28 10:20:00,59.36,59.62,59.35,59.38,140246.0,59.36,59.62,59.35,59.38,140246.0
2025-04-28 10:30:00,59.39,59.4,58.82,58.95,105334.0,59.39,59.4,58.82,58.95,105334.0
2025-04-28 10:40:00,58.96,59.16,58.87,59.07,167293.0,58.96,59.16,58.87,59.07,167293.0
2025-04-28 10:50:00,59.08,59.42,58.99,59.4,176278.0,59.08,59.42,58.99,59.4,176278.0
2025-04-28 11:00:00,59.4,59.77,59.38,59.74,74939.0,59.4,59.77,59.38,59.74,74939.0
2025-04-28 11:10:00,59.73,59.82,59.61,59.73,119995.0,59.73,59.82,59.61,59.73,119995.0
2025-04-28 11:20:00,59.73,59.79,59.49,59.56,61747.0,59.73,59.79,59.49,59.56,61747.0
2025-04-28 11:30:00,59.55,59.6,59.46,59.52,55042.0,59.55,59.6,59.46,59.52,55042.0
2025-04-28 11:40:00,59.52,59.62,59.35,59.38,59435.0,59.52,59.62,59.35,59.38,59435.0
2025-04-28 11:50:00,59.39,59.45,59.22,59.25,25555.0,59.39,59.45,59.22,59.25,25555.0
2025-04-28 12:00:00,59.26,59.27,59.13,59.22,33380.0,59.26,59.27,59.13,59.22,33380.0
2025-04-28 12:10:00,59.19,59.2,59.0,59.13,41182.0,59.19,59.2,59.0,59.13,41182.0
2025-04-28 12:20:00,59.13,59.16,58.97,59.14,36678.0,59.13,59.16,58.97,59.14,36678.0
2025-04-28 12:30:00,59.16,59.16,58.97,59.05,81794.0,59.16,59.16,58.97,59.05,81794.0
2025-04-28 12:40:00,59.05,59.21,58.99,59.11,68967.0,59.05,59.21,58.99,59.11,68967.0
2025-04-28 12:50:00,59.11,59.18,58.88,59.01,189015.0,59.11,59.18,58.88,59.01,189015.0
2025-04-28 13:00:00,59.02,59.15,59.0,59.08,59534.0,59.02,59.15,59.0,59.08,59534.0
2025-04-28 13:10:00,59.07,59.07,58.93,58.96,62828.0,59.07,59.07,58.93,58.96,62828.0
2025-04-28 13:20:00,58.97,59.04,58.91,58.92,103464.0,58.97,59.04,58.91,58.92,103464.0
2025-04-28 13:30:00,58.91,58.98,58.83,58.97,71722.0,58.91,58.98,58.83,58.97,71722.0
2025-04-28 13:40:00,58.97,59.04,58.84,59.0,52358.0,58.97,59.04,58.84,59.0,52358.0
2025-04-28 13:50:00,59.0,59.02,58.88,58.92,51912.0,59.0,59.02,58.88,58.92,51912.0
2025-04-28 14:00:00,58.92,59.18,58.92,59.1,88903.0,58.92,59.18,58.92,59.1,88903.0
2025-04-28 14:10:00,59.07,59.21,59.03,59.19,48397.0,59.07,59.21,59.03,59.19,48397.0
2025-04-28 14:20:00,59.21,59.37,59.2,59.33,83669.0,59.21,59.37,59.2,59.33,83669.0
2025-04-28 14:30:00,59.33,59.38,59.28,59.33,46699.0,59.33,59.38,59.28,59.33,46699.0
2025-04-28 14:40:00,59.33,59.49,59.31,59.48,64008.0,59.33,59.49,59.31,59.48,64008.0
2025-04-28 14:50:00,59.48,59.48,59.38,59.39,64952.0,59.48,59.48,59.38,59.39,64952.0
2025-04-28 15:00:00,59.39,59.56,59.31,59.46,98947.0,59.39,59.56,59.31,59.46,98947.0
2025-04-28 15:10:00,59.45,59.57,59.38,59.4,123486.0,59.45,59.57,59.38,59.4,123486.0
2025-04-28 15:20:00,59.38,59.59,59.3,59.34,114374.0,59.38,59.59,59.3,59.34,114374.0
2025-04-28 15:30:00,59.34,59.41,59.11,59.3,268207.0,59.34,59.41,59.11,59.3,268207.0
2025-04-28 15:40:00,59.3,59.42,59.2,59.41,126905.0,59.3,59.42,59.2,59.41,126905.0
2025-04-28 15:50:00,59.4,59.55,59.28,59.49,459336.0,59.4,59.55,59.28,59.49,459336.0
2025-04-29 09:30:00,59.34,59.47,58.77,59.19,66882.0,59.34,59.47,58.77,59.19,66882.0
2025-04-29 09:40:00,59.21,59.28,59.1,59.23,68901.0,59.21,59.28,59.1,59.23,68901.0
2025-04-29 09:50:00,59.23,59.31,58.93,59.02,46417.0,59.23,59.31,58.93,59.02,46417.0
2025-04-29 10:00:00,59.02,59.17,58.97,59.14,72276.0,59.02,59.17,58.97,59.14,72276.0
2025-04-29 10:10:00,59.13,59.19,58.95,59.18,86477.0,59.13,59.19,58.95,59.18,86477.0
2025-04-29 10:20:00,59.17,59.18,58.93,59.05,82611.0,59.17,59.18,58.93,59.05,82611.0
2025-04-29 10:30:00,59.05,59.25,59.04,59.22,53155.0,59.05,59.25,59.04,59.22,53155.0
2025-04-29 10:40:00,59.21,59.26,59.15,59.21,46309.0,59.21,59.26,59.15,59.21,46309.0
2025-04-29 10:50:00,59.22,59.24,59.06,59.08,60453.0,59.22,59.24,59.06,59.08,60453.0
2025-04-29 11:00:00,59.08,59.09,58.93,58.95,58481.0,59.08,59.09,58.93,58.95,58481.0
2025-04-29 11:10:00,58.94,59.06,58.77,58.85,93805.0,58.94,59.06,58.77,58.85,93805.0
2025-04-29 11:20:00,58.85,58.97,58.68,58.92,90564.0,58.85,58.97,58.68,58.92,90564.0
2025-04-29 11:30:00,58.92,58.97,58.87,58.95,58916.0,58.92,58.97,58.87,58.95,58916.0
2025-04-29 11:40:00,58.95,59.18,58.94,59.09,64329.0,58.95,59.18,58.94,59.09,64329.0
2025-04-29 11:50:00,59.08,59.11,58.83,58.94,157175.0,59.08,59.11,58.83,58.94,157175.0
2025-04-29 12:00:00,58.94,59.11,58.93,59.09,41237.0,58.94,59.11,58.93,59.09,41237.0
2025-04-29 12:10:00,59.09,59.24,59.08,59.22,36416.0,59.09,59.24,59.08,59.22,36416.0
2025-04-29 12:20:00,59.22,59.32,59.2,59.29,31237.0,59.22,59.32,59.2,59.29,31237.0
2025-04-29 12:30:00,59.29,59.29,59.2,59.24,46045.0,59.29,59.29,59.2,59.24,46045.0
2025-04-29 12:40:00,59.25,59.28,59.14,59.17,39817.0,59.25,59.28,59.14,59.17,39817.0
2025-04-29 12:50:00,59.17,59.24,59.15,59.18,27575.0,59.17,59.24,59.15,59.18,27575.0
2025-04-29 13:00:00,59.19,59.28,59.16,59.22,56500.0,59.19,59.28,59.16,59.22,56500.0
2025-04-29 13:10:00,59.23,59.29,59.2,59.29,30846.0,59.23,59.29,59.2,59.29,30846.0
2025-04-29 13:20:00,59.28,59.35,59.28,59.35,33828.0,59.28,59.35,59.28,59.35,33828.0
2025-04-29 13:30:00,59.34,59.36,59.28,59.32,36954.0,59.34,59.36,59.28,59.32,36954.0
2025-04-29 13:40:00,59.34,59.48,59.33,59.47,29528.0,59.34,59.48,59.33,59.47,29528.0
2025-04-29 13:50:00,59.46,59.56,59.43,59.51,31134.0,59.46,59.56,59.43,59.51,31134.0
2025-04-29 14:00:00,59.52,59.61,59.46,59.52,65504.0,59.52,59.61,59.46,59.52,65504.0
2025-04-29 14:10:00,59.52,59.55,59.47,59.48,41487.0,59.52,59.55,59.47,59.48,41487.0
2025-04-29 14:20:00,59.48,59.57,59.43,59.55,33112.0,59.48,59.57,59.43,59.55,33112.0
2025-04-29 14:30:00,59.56,59.69,59.54,59.67,38256.0,59.56,59.69,59.54,59.67,38256.0
2025-04-29 14:40:00,59.68,59.7,59.57,59.59,41613.0,59.68,59.7,59.57,59.59,41613.0
2025-04-29 14:50:00,59.59,59.67,59.56,59.61,69528.0,59.59,59.67,59.56,59.61,69528.0
2025-04-29 15:00:00,59.61,59.74,59.57,59.73,92127.0,59.61,59.74,59.57,59.73,92127.0
2025-04-29 15:10:00,59.74,59.79,59.7,59.74,78014.0,59.74,59.79,59.7,59.74,78014.0
2025-04-29 15:20:00,59.74,59.88,59.71,59.82,104670.0,59.74,59.88,59.71,59.82,104670.0
2025-04-29 15:30:00,59.83,59.84,59.44,59.45,127443.0,59.83,59.84,59.44,59.45,127443.0
2025-04-29 15:40:00,59.45,59.53,59.39,59.5,157217.0,59.45,59.53,59.39,59.5,157217.0
2025-04-29 15:50:00,59.52,59.53,59.24,59.26,629446.0,59.52,59.53,59.24,59.26,629446.0
2025-04-30 09:30:00,59.82,60.56,59.15,59.37,86928.0,59.82,60.56,59.15,59.37,86928.0
2025-04-30 09:40:00,59.36,59.49,59.21,59.35,57967.0,59.36,59.49,59.21,59.35,57967.0
2025-04-30 09:50:00,59.33,59.74,59.23,59.67,51356.0,59.33,59.74,59.23,59.67,51356.0
2025-04-30 10:00:00,59.61,59.87,59.6,59.64,77708.0,59.61,59.87,59.6,59.64,77708.0
2025-04-30 10:10:00,59.64,59.7,59.44,59.52,46153.0,59.64,59.7,59.44,59.52,46153.0
2025-04-30 10:20:00,59.51,59.52,59.34,59.45,45946.0,59.51,59.52,59.34,59.45,45946.0
2025-04-30 10:30:00,59.47,59.58,59.08,59.12,60648.0,59.47,59.58,59.08,59.12,60648.0
2025-04-30 10:40:00,59.13,59.14,58.88,59.02,71936.0,59.13,59.14,58.88,59.02,71936.0
2025-04-30 10:50:00,59.02,59.02,58.77,58.91,51508.0,59.02,59.02,58.77,58.91,51508.0
2025-04-30 11:00:00,58.91,59.14,58.84,59.08,41967.0,58.91,59.14,58.84,59.08,41967.0
2025-04-30 11:10:00,59.1,59.27,59.08,59.16,36878.0,59.1,59.27,59.08,59.16,36878.0
2025-04-30 11:20:00,59.16,59.32,59.16,59.27,19393.0,59.16,59.32,59.16,59.27,19393.0
2025-04-30 11:30:00,59.28,59.41,59.26,59.41,22923.0,59.28,59.41,59.26,59.41,22923.0
2025-04-30 11:40:00,59.39,59.55,59.38,59.44,25381.0,59.39,59.55,59.38,59.44,25381.0
2025-04-30 11:50:00,59.45,59.52,59.37,59.45,18976.0,59.45,59.52,59.37,59.45,18976.0
2025-04-30 12:00:00,59.45,59.54,59.43,59.5,21065.0,59.45,59.54,59.43,59.5,21065.0
2025-04-30 12:10:00,59.5,59.56,59.45,59.51,35121.0,59.5,59.56,59.45,59.51,35121.0
2025-04-30 12:20:00,59.5,59.54,59.39,59.44,39564.0,59.5,59.54,59.39,59.44,39564.0
2025-04-30 12:30:00,59.43,59.52,59.36,59.52,24255.0,59.43,59.52,59.36,59.52,24255.0
2025-04-30 12:40:00,59.5,59.53,59.44,59.49,21308.0,59.5,59.53,59.44,59.49,21308.0
2025-04-30 12:50:00,59.48,59.52,59.41,59.42,27294.0,59.48,59.52,59.41,59.42,27294.0
2025-04-30 13:00:00,59.42,59.44,59.26,59.27,22534.0,59.42,59.44,59.26,59.27,22534.0
2025-04-30 13:10:00,59.27,59.32,59.15,59.31,27344.0,59.27,59.32,59.15,59.31,27344.0
2025-04-30 13:20:00,59.3,59.38,59.23,59.37,14820.0,59.3,59.38,59.23,59.37,14820.0
2025-04-30 13:30:00,59.35,59.5,59.34,59.49,19082.0,59.35,59.5,59.34,59.49,19082.0
2025-04-30 13:40:00,59.49,59.6,59.47,59.5,53554.0,59.49,59.6,59.47,59.5,53554.0
2025-04-30 13:50:00,59.51,59.63,59.45,59.53,21643.0,59.51,59.63,59.45,59.53,21643.0
2025-04-30 14:00:00,59.52,59.75,59.45,59.55,61245.0,59.52,59.75,59.45,59.55,61245.0
2025-04-30 14:10:00,59.57,59.75,59.57,59.72,45239.0,59.57,59.75,59.57,59.72,45239.0
2025-04-30 14:20:00,59.72,59.72,59.55,59.61,35087.0,59.72,59.72,59.55,59.61,35087.0
2025-04-30 14:30:00,59.62,59.67,59.5,59.5,24536.0,59.62,59.67,59.5,59.5,24536.0
2025-04-30 14:40:00,59.49,59.53,59.4,59.41,62373.0,59.49,59.53,59.4,59.41,62373.0
2025-04-30 14:50:00,59.41,59.41,59.31,59.38,44643.0,59.41,59.41,59.31,59.38,44643.0
2025-04-30 15:00:00,59.38,59.4,59.28,59.33,32627.0,59.38,59.4,59.28,59.33,32627.0
2025-04-30 15:10:00,59.33,59.42,59.33,59.4,39075.0,59.33,59.42,59.33,59.4,39075.0
2025-04-30 15:20:00,59.4,59.46,59.31,59.38,72211.0,59.4,59.46,59.31,59.38,72211.0
2025-04-30 15:30:00,59.38,59.45,59.27,59.35,87415.0,59.38,59.45,59.27,59.35,87415.0
2025-04-30 15:40:00,59.34,59.77,59.33,59.74,107771.0,59.34,59.77,59.33,59.74,107771.0
2025-04-30 15:50:00,59.75,60.01,59.66,59.83,428976.0,59.75,60.01,59.66,59.83,428976.0
2025-05-01 09:30:00,59.48,59.6,58.49,59.37,138490.0,59.48,59.6,58.49,59.37,138490.0
2025-05-01 09:40:00,59.35,59.79,59.28,59.79,67721.0,59.35,59.79,59.28,59.79,67721.0
2025-05-01 09:50:00,59.78,60.1,59.74,59.83,161232.0,59.78,60.1,59.74,59.83,161232.0
2025-05-01 10:00:00,59.85,60.14,59.77,59.83,140794.0,59.85,60.14,59.77,59.83,140794.0
2025-05-01 10:10:00,59.82,59.96,59.72,59.77,105956.0,59.82,59.96,59.72,59.77,105956.0
2025-05-01 10:20:00,59.75,59.82,59.6,59.76,83602.0,59.75,59.82,59.6,59.76,83602.0
2025-05-01 10:30:00,59.75,59.76,59.49,59.67,113403.0,59.75,59.76,59.49,59.67,113403.0
2025-05-01 10:40:00,59.67,59.69,59.52,59.6,102627.0,59.67,59.69,59.52,59.6,102627.0
2025-05-01 10:50:00,59.6,59.74,59.46,59.73,68474.0,59.6,59.74,59.46,59.73,68474.0
2025-05-01 11:00:00,59.73,59.83,59.58,59.63,92828.0,59.73,59.83,59.58,59.63,92828.0
2025-05-01 11:10:00,59.61,59.68,59.48,59.59,76360.0,59.61,59.68,59.48,59.59,76360.0
2025-05-01 11:20:00,59.59,59.75,59.59,59.65,52250.0,59.59,59.75,59.59,59.65,52250.0
2025-05-01 11:30:00,59.63,59.65,59.54,59.55,36165.0,59.63,59.65,59.54,59.55,36165.0
2025-05-01 11:40:00,59.56,59.59,59.42,59.45,44638.0,59.56,59.59,59.42,59.45,44638.0
2025-05-01 11:50:00,59.45,59.52,59.39,59.45,67309.0,59.45,59.52,59.39,59.45,67309.0
2025-05-01 12:00:00,59.44,59.49,59.4,59.47,82312.0,59.44,59.49,59.4,59.47,82312.0
2025-05-01 12:10:00,59.46,59.47,59.35,59.37,73146.0,59.46,59.47,59.35,59.37,73146.0
2025-05-01 12:20:00,59.38,59.45,59.37,59.39,47629.0,59.38,59.45,59.37,59.39,47629.0
2025-05-01 12:30:00,59.39,59.52,59.38,59.46,48116.0,59.39,59.52,59.38,59.46,48116.0
2025-05-01 12:40:00,59.45,59.56,59.39,59.44,236522.0,59.45,59.56,59.39,59.44,236522.0
2025-05-01 12:50:00,59.45,59.62,59.44,59.6,46816.0,59.45,59.62,59.44,59.6,46816.0
2025-05-01 13:00:00,59.6,59.71,59.58,59.71,42911.0,59.6,59.71,59.58,59.71,42911.0
2025-05-01 13:10:00,59.71,59.87,59.69,59.83,70880.0,59.71,59.87,59.69,59.83,70880.0
2025-05-01 13:20:00,59.83,59.88,59.71,59.81,51112.0,59.83,59.88,59.71,59.81,51112.0
2025-05-01 13:30:00,59.82,59.95,59.77,59.93,49923.0,59.82,59.95,59.77,59.93,49923.0
2025-05-01 13:40:00,59.93,59.98,59.84,59.93,46654.0,59.93,59.98,59.84,59.93,46654.0
2025-05-01 13:50:00,59.93,59.95,59.84,59.85,35947.0,59.93,59.95,59.84,59.85,35947.0
2025-05-01 14:00:00,59.85,59.87,59.79,59.82,113328.0,59.85,59.87,59.79,59.82,113328.0
2025-05-01 14:10:00,59.82,59.92,59.81,59.87,59177.0,59.82,59.92,59.81,59.87,59177.0
2025-05-01 14:20:00,59.87,59.87,59.43,59.69,219969.0,59.87,59.87,59.43,59.69,219969.0
2025-05-01 14:30:00,59.69,59.71,59.52,59.57,57618.0,59.69,59.71,59.52,59.57,57618.0
2025-05-01 14:40:00,59.57,59.67,59.57,59.61,57706.0,59.57,59.67,59.57,59.61,57706.0
2025-05-01 14:50:00,59.61,59.61,59.5,59.55,69387.0,59.61,59.61,59.5,59.55,69387.0
2025-05-01 15:00:00,59.56,59.62,59.55,59.55,57172.0,59.56,59.62,59.55,59.55,57172.0
2025-05-01 15:10:00,59.55,59.6,59.49,59.52,91511.0,59.55,59.6,59.49,59.52,91511.0
2025-05-01 15:20:00,59.52,59.72,59.51,59.69,92346.0,59.52,59.72,59.51,59.69,92346.0
2025-05-01 15:30:00,59.69,59.73,59.66,59.73,123362.0,59.69,59.73,59.66,59.73,123362.0
2025-05-01 15:40:00,59.73,59.78,59.55,59.62,234880.0,59.73,59.78,59.55,59.62,234880.0
2025-05-01 15:50:00,59.62,59.62,59.29,59.4,515535.0,59.62,59.62,59.29,59.4,515535.0
2025-05-02 09:30:00,59.83,60.45,59.67,60.16,114755.0,59.83,60.45,59.67,60.16,114755.0
2025-05-02 09:40:00,60.22,60.45,60.03,60.15,85400.0,60.22,60.45,60.03,60.15,85400.0
2025-05-02 09:50:00,60.14,60.21,60.0,60.03,57815.0,60.14,60.21,60.0,60.03,57815.0
2025-05-02 10:00:00,60.03,60.13,59.63,59.67,138084.0,60.03,60.13,59.63,59.67,138084.0
2025-05-02 10:10:00,59.66,59.85,59.53,59.63,150380.0,59.66,59.85,59.53,59.63,150380.0
2025-05-02 10:20:00,59.63,59.77,59.57,59.65,105039.0,59.63,59.77,59.57,59.65,105039.0
2025-05-02 10:30:00,59.66,59.66,59.44,59.49,79772.0,59.66,59.66,59.44,59.49,79772.0
2025-05-02 10:40:00,59.48,59.54,59.24,59.42,61414.0,59.48,59.54,59.24,59.42,61414.0
2025-05-02 10:50:00,59.41,59.64,59.39,59.62,54543.0,59.41,59.64,59.39,59.62,54543.0
2025-05-02 11:00:00,59.63,59.71,59.41,59.41,59319.0,59.63,59.71,59.41,59.41,59319.0
2025-05-02 11:10:00,59.41,59.5,59.24,59.29,50475.0,59.41,59.5,59.24,59.29,50475.0
2025-05-02 11:20:00,59.3,59.34,59.06,59.15,60986.0,59.3,59.34,59.06,59.15,60986.0
2025-05-02 11:30:00,59.15,59.44,59.14,59.44,63558.0,59.15,59.44,59.14,59.44,63558.0
2025-05-02 11:40:00,59.44,59.51,59.33,59.51,36705.0,59.44,59.51,59.33,59.51,36705.0
2025-05-02 11:50:00,59.51,59.64,59.47,59.64,59137.0,59.51,59.64,59.47,59.64,59137.0
2025-05-02 12:00:00,59.64,59.67,59.55,59.6,60379.0,59.64,59.67,59.55,59.6,60379.0
2025-05-02 12:10:00,59.59,59.67,59.54,59.66,37091.0,59.59,59.67,59.54,59.66,37091.0
2025-05-02 12:20:00,59.68,59.82,59.65,59.8,58712.0,59.68,59.82,59.65,59.8,58712.0
2025-05-02 12:30:00,59.79,59.87,59.77,59.79,40070.0,59.79,59.87,59.77,59.79,40070.0
2025-05-02 12:40:00,59.79,59.88,59.68,59.88,40071.0,59.79,59.88,59.68,59.88,40071.0
2025-05-02 12:50:00,59.88,60.04,59.88,60.01,31382.0,59.88,60.04,59.88,60.01,31382.0
2025-05-02 13:00:00,60.01,60.08,59.96,60.07,54801.0,60.01,60.08,59.96,60.07,54801.0
2025-05-02 13:10:00,60.07,60.14,59.99,59.99,77447.0,60.07,60.14,59.99,59.99,77447.0
2025-05-02 13:20:00,60.0,60.03,59.96,59.98,35949.0,60.0,60.03,59.96,59.98,35949.0
2025-05-02 13:30:00,59.98,59.98,59.86,59.89,49021.0,59.98,59.98,59.86,59.89,49021.0
2025-05-02 13:40:00,59.9,59.99,59.89,59.98,45789.0,59.9,59.99,59.89,59.98,45789.0
2025-05-02 13:50:00,59.97,60.04,59.95,59.99,42712.0,59.97,60.04,59.95,59.99,42712.0
2025-05-02 14:00:00,59.98,59.99,59.79,59.89,89304.0,59.98,59.99,59.79,59.89,89304.0
2025-05-02 14:10:00,59.88,59.9,59.79,59.85,47311.0,59.88,59.9,59.79,59.85,47311.0
2025-05-02 14:20:00,59.85,59.92,59.77,59.8,58899.0,59.85,59.92,59.77,59.8,58899.0
2025-05-02 14:30:00,59.8,59.88,59.79,59.8,65241.0,59.8,59.88,59.79,59.8,65241.0
2025-05-02 14:40:00,59.8,59.85,59.75,59.76,63390.0,59.8,59.85,59.75,59.76,63390.0
2025-05-02 14:50:00,59.76,59.82,59.72,59.77,60871.0,59.76,59.82,59.72,59.77,60871.0
2025-05-02 15:00:00,59.76,59.92,59.75,59.89,72651.0,59.76,59.92,59.75,59.89,72651.0
2025-05-02 15:10:00,59.9,60.13,59.89,60.12,81646.0,59.9,60.13,59.89,60.12,81646.0
2025-05-02 15:20:00,60.12,60.26,60.12,60.17,97326.0,60.12,60.26,60.12,60.17,97326.0
2025-05-02 15:30:00,60.17,60.25,60.06,60.06,111048.0,60.17,60.25,60.06,60.06,111048.0
2025-05-02 15:40:00,60.07,60.17,59.92,60.02,150617.0,60.07,60.17,59.92,60.02,150617.0
2025-05-02 15:50:00,60.01,60.2,59.9,60.13,494216.0,60.01,60.2,59.9,60.13,494216.0
2025-05-05 09:30:00,60.35,60.61,59.81,60.45,99168.0,60.35,60.61,59.81,60.45,99168.0
2025-05-05 09:40:00,60.41,60.55,60.17,60.52,103757.0,60.41,60.55,60.17,60.52,103757.0
2025-05-05 09:50:00,60.52,60.73,60.48,60.63,62228.0,60.52,60.73,60.48,60.63,62228.0
2025-05-05 10:00:00,60.66,60.79,60.56,60.65,59115.0,60.66,60.79,60.56,60.65,59115.0
2025-05-05 10:10:00,60.65,60.7,60.47,60.57,79507.0,60.65,60.7,60.47,60.57,79507.0
2025-05-05 10:20:00,60.57,60.8,60.51,60.63,82328.0,60.57,60.8,60.51,60.63,82328.0
2025-05-05 10:30:00,60.63,60.83,60.55,60.73,99379.0,60.63,60.83,60.55,60.73,99379.0
2025-05-05 10:40:00,60.74,60.83,60.43,60.55,123475.0,60.74,60.83,60.43,60.55,123475.0
2025-05-05 10:50:00,60.57,60.7,60.52,60.64,55878.0,60.57,60.7,60.52,60.64,55878.0
2025-05-05 11:00:00,60.65,60.66,60.49,60.55,31610.0,60.65,60.66,60.49,60.55,31610.0
2025-05-05 11:10:00,60.55,60.58,60.48,60.53,36114.0,60.55,60.58,60.48,60.53,36114.0
2025-05-05 11:20:00,60.54,60.61,60.52,60.53,40970.0,60.54,60.61,60.52,60.53,40970.0
2025-05-05 11:30:00,60.53,60.61,60.43,60.5,124615.0,60.53,60.61,60.43,60.5,124615.0
2025-05-05 11:40:00,60.5,60.59,60.41,60.46,78743.0,60.5,60.59,60.41,60.46,78743.0
2025-05-05 11:50:00,60.46,60.69,60.44,60.5,122699.0,60.46,60.69,60.44,60.5,122699.0
2025-05-05 12:00:00,60.5,60.53,60.46,60.5,45676.0,60.5,60.53,60.46,60.5,45676.0
2025-05-05 12:10:00,60.5,60.5,60.38,60.38,29546.0,60.5,60.5,60.38,60.38,29546.0
2025-05-05 12:20:00,60.38,60.43,60.34,60.38,49994.0,60.38,60.43,60.34,60.38,49994.0
2025-05-05 12:30:00,60.39,60.45,60.32,60.35,34416.0,60.39,60.45,60.32,60.35,34416.0
2025-05-05 12:40:00,60.35,60.37,60.27,60.28,18368.0,60.35,60.37,60.27,60.28,18368.0
2025-05-05 12:50:00,60.28,60.34,60.25,60.26,19105.0,60.28,60.34,60.25,60.26,19105.0
2025-05-05 13:00:00,60.26,60.26,60.16,60.21,51101.0,60.26,60.26,60.16,60.21,51101.0
2025-05-05 13:10:00,60.2,60.22,60.05,60.08,48598.0,60.2,60.22,60.05,60.08,48598.0
2025-05-05 13:20:00,60.08,60.08,59.97,59.98,48518.0,60.08,60.08,59.97,59.98,48518.0
2025-05-05 13:30:00,59.98,60.13,59.97,60.13,53253.0,59.98,60.13,59.97,60.13,53253.0
2025-05-05 13:40:00,60.13,60.15,60.06,60.11,77075.0,60.13,60.15,60.06,60.11,77075.0
2025-05-05 13:50:00,60.11,60.21,60.07,60.12,66430.0,60.11,60.21,60.07,60.12,66430.0
2025-05-05 14:00:00,60.12,60.18,60.07,60.14,63995.0,60.12,60.18,60.07,60.14,63995.0
2025-05-05 14:10:00,60.13,60.3,60.12,60.24,32042.0,60.13,60.3,60.12,60.24,32042.0
2025-05-05 14:20:00,60.22,60.3,60.2,60.2,61433.0,60.22,60.3,60.2,60.2,61433.0
2025-05-05 14:30:00,60.21,60.24,60.15,60.16,33958.0,60.21,60.24,60.15,60.16,33958.0
2025-05-05 14:40:00,60.16,60.16,60.05,60.06,49436.0,60.16,60.16,60.05,60.06,49436.0
2025-05-05 14:50:00,60.06,60.1,59.98,60.05,46501.0,60.06,60.1,59.98,60.05,46501.0
2025-05-05 15:00:00,60.05,60.06,59.99,60.01,35357.0,60.05,60.06,59.99,60.01,35357.0
2025-05-05 15:10:00,60.01,60.02,59.94,59.95,60388.0,60.01,60.02,59.94,59.95,60388.0
2025-05-05 15:20:00,59.95,59.99,59.74,59.76,176318.0,59.95,59.99,59.74,59.76,176318.0
2025-05-05 15:30:00,59.77,59.97,59.77,59.92,123859.0,59.77,59.97,59.77,59.92,123859.0
2025-05-05 15:40:00,59.92,59.99,59.73,59.84,266094.0,59.92,59.99,59.73,59.84,266094.0
2025-05-05 15:50:00,59.83,59.85,59.55,59.77,430971.0,59.83,59.85,59.55,59.77,430971.0
2025-05-06 09:30:00,59.43,59.6,59.22,59.44,52997.0,59.43,59.6,59.22,59.44,52997.0
2025-05-06 09:40:00,59.45,59.53,59.08,59.19,27407.0,59.45,59.53,59.08,59.19,27407.0
2025-05-06 09:50:00,59.19,59.38,59.09,59.37,23840.0,59.19,59.38,59.09,59.37,23840.0
2025-05-06 10:00:00,59.32,59.36,59.05,59.21,80946.0,59.32,59.36,59.05,59.21,80946.0
2025-05-06 10:10:00,59.21,59.55,59.2,59.48,67189.0,59.21,59.55,59.2,59.48,67189.0
2025-05-06 10:20:00,59.48,59.75,59.39,59.72,108226.0,59.48,59.75,59.39,59.72,108226.0
2025-05-06 10:30:00,59.72,59.78,59.5,59.54,196934.0,59.72,59.78,59.5,59.54,196934.0
2025-05-06 10:40:00,59.52,59.93,59.5,59.88,38471.0,59.52,59.93,59.5,59.88,38471.0
2025-05-06 10:50:00,59.87,60.19,59.79,60.16,63497.0,59.87,60.19,59.79,60.16,63497.0
2025-05-06 11:00:00,60.17,60.36,60.09,60.24,196601.0,60.17,60.36,60.09,60.24,196601.0
2025-05-06 11:10:00,60.24,60.37,60.15,60.32,27110.0,60.24,60.37,60.15,60.32,27110.0
2025-05-06 11:20:00,60.33,60.36,60.06,60.06,81347.0,60.33,60.36,60.06,60.06,81347.0
2025-05-06 11:30:00,60.1,60.14,60.02,60.04,15169.0,60.1,60.14,60.02,60.04,15169.0
2025-05-06 11:40:00,60.04,60.08,59.98,60.07,22059.0,60.04,60.08,59.98,60.07,22059.0
2025-05-06 11:50:00,60.07,60.16,60.01,60.05,19757.0,60.07,60.16,60.01,60.05,19757.0
2025-05-06 12:00:00,60.06,60.06,59.98,60.03,11953.0,60.06,60.06,59.98,60.03,11953.0
2025-05-06 12:10:00,60.04,60.23,60.0,60.01,21547.0,60.04,60.23,60.0,60.01,21547.0
2025-05-06 12:20:00,60.01,60.05,59.88,59.91,34412.0,60.01,60.05,59.88,59.91,34412.0
2025-05-06 12:30:00,59.91,59.96,59.85,59.91,33168.0,59.91,59.96,59.85,59.91,33168.0
2025-05-06 12:40:00,59.93,59.99,59.84,59.92,32759.0,59.93,59.99,59.84,59.92,32759.0
2025-05-06 12:50:00,59.91,59.93,59.88,59.89,22012.0,59.91,59.93,59.88,59.89,22012.0
2025-05-06 13:00:00,59.89,59.97,59.84,59.95,56454.0,59.89,59.97,59.84,59.95,56454.0
2025-05-06 13:10:00,59.94,59.94,59.81,59.87,27649.0,59.94,59.94,59.81,59.87,27649.0
2025-05-06 13:20:00,59.86,59.91,59.8,59.86,72603.0,59.86,59.91,59.8,59.86,72603.0
2025-05-06 13:30:00,59.84,59.95,59.81,59.85,25734.0,59.84,59.95,59.81,59.85,25734.0
2025-05-06 13:40:00,59.84,59.93,59.66,59.67,154319.0,59.84,59.93,59.66,59.67,154319.0
2025-05-06 13:50:00,59.67,59.74,59.57,59.72,58471.0,59.67,59.74,59.57,59.72,58471.0
2025-05-06 14:00:00,59.7,59.86,59.7,59.78,24038.0,59.7,59.86,59.7,59.78,24038.0
2025-05-06 14:10:00,59.78,59.79,59.6,59.64,62397.0,59.78,59.79,59.6,59.64,62397.0
2025-05-06 14:20:00,59.63,59.69,59.55,59.66,44367.0,59.63,59.69,59.55,59.66,44367.0
2025-05-06 14:30:00,59.65,59.68,59.57,59.61,25624.0,59.65,59.68,59.57,59.61,25624.0
2025-05-06 14:40:00,59.62,59.68,59.6,59.65,33270.0,59.62,59.68,59.6,59.65,33270.0
2025-05-06 14:50:00,59.64,59.73,59.62,59.72,27348.0,59.64,59.73,59.62,59.72,27348.0
2025-05-06 15:00:00,59.73,59.81,59.68,59.8,46807.0,59.73,59.81,59.68,59.8,46807.0
2025-05-06 15:10:00,59.79,59.89,59.78,59.87,41534.0,59.79,59.89,59.78,59.87,41534.0
2025-05-06 15:20:00,59.87,59.99,59.86,59.92,70893.0,59.87,59.99,59.86,59.92,70893.0
2025-05-06 15:30:00,59.93,59.97,59.91,59.94,82745.0,59.93,59.97,59.91,59.94,82745.0
2025-05-06 15:40:00,59.94,59.94,59.83,59.86,113791.0,59.94,59.94,59.83,59.86,113791.0
2025-05-06 15:50:00,59.85,59.85,59.61,59.68,334758.0,59.85,59.85,59.61,59.68,334758.0
2025-05-07 09:30:00,59.61,60.72,59.61,60.46,109124.0,59.61,60.72,59.61,60.46,109124.0
2025-05-07 09:40:00,60.44,60.93,60.38,60.9,92779.0,60.44,60.93,60.38,60.9,92779.0
2025-05-07 09:50:00,60.9,61.7,60.84,61.58,135672.0,60.9,61.7,60.84,61.58,135672.0
2025-05-07 10:00:00,61.59,61.81,61.34,61.47,318138.0,61.59,61.81,61.34,61.47,318138.0
2025-05-07 10:10:00,61.43,61.49,61.09,61.32,131580.0,61.43,61.49,61.09,61.32,131580.0
2025-05-07 10:20:00,61.3,61.48,61.2,61.47,105878.0,61.3,61.48,61.2,61.47,105878.0
2025-05-07 10:30:00,61.47,61.52,61.29,61.44,91329.0,61.47,61.52,61.29,61.44,91329.0
2025-05-07 10:40:00,61.45,61.77,61.44,61.72,62638.0,61.45,61.77,61.44,61.72,62638.0
2025-05-07 10:50:00,61.73,61.74,61.5,61.57,71003.0,61.73,61.74,61.5,61.57,71003.0
2025-05-07 11:00:00,61.57,61.61,61.39,61.43,60666.0,61.57,61.61,61.39,61.43,60666.0
2025-05-07 11:10:00,61.43,61.49,61.38,61.42,73593.0,61.43,61.49,61.38,61.42,73593.0
2025-05-07 11:20:00,61.4,61.78,61.39,61.77,65864.0,61.4,61.78,61.39,61.77,65864.0
2025-05-07 11:30:00,61.75,61.91,61.75,61.91,57963.0,61.75,61.91,61.75,61.91,57963.0
2025-05-07 11:40:00,61.9,62.08,61.87,61.9,104765.0,61.9,62.08,61.87,61.9,104765.0
2025-05-07 11:50:00,61.9,62.06,61.87,62.04,67175.0,61.9,62.06,61.87,62.04,67175.0
2025-05-07 12:00:00,62.04,62.14,61.99,62.1,62838.0,62.04,62.14,61.99,62.1,62838.0
2025-05-07 12:10:00,62.1,62.29,62.0,62.27,104858.0,62.1,62.29,62.0,62.27,104858.0
2025-05-07 12:20:00,62.27,62.27,62.09,62.11,70763.0,62.27,62.27,62.09,62.11,70763.0
2025-05-07 12:30:00,62.12,62.17,61.93,61.99,43968.0,62.12,62.17,61.93,61.99,43968.0
2025-05-07 12:40:00,61.99,62.07,61.96,62.0,45374.0,61.99,62.07,61.96,62.0,45374.0
2025-05-07 12:50:00,62.01,62.07,61.98,62.03,29002.0,62.01,62.07,61.98,62.03,29002.0
2025-05-07 13:00:00,62.05,62.14,62.03,62.14,25985.0,62.05,62.14,62.03,62.14,25985.0
2025-05-07 13:10:00,62.15,62.18,62.03,62.14,26487.0,62.15,62.18,62.03,62.14,26487.0
2025-05-07 13:20:00,62.12,62.17,62.07,62.09,33936.0,62.12,62.17,62.07,62.09,33936.0
2025-05-07 13:30:00,62.08,62.12,61.97,62.01,29097.0,62.08,62.12,61.97,62.01,29097.0
2025-05-07 13:40:00,62.0,62.06,61.97,62.06,46646.0,62.0,62.06,61.97,62.06,46646.0
2025-05-07 13:50:00,62.06,62.09,61.99,62.01,34627.0,62.06,62.09,61.99,62.01,34627.0
2025-05-07 14:00:00,62.03,62.13,61.82,61.91,115195.0,62.03,62.13,61.82,61.91,115195.0
2025-05-07 14:10:00,61.91,61.98,61.87,61.94,57018.0,61.91,61.98,61.87,61.94,57018.0
2025-05-07 14:20:00,61.98,62.07,61.95,62.04,24132.0,61.98,62.07,61.95,62.04,24132.0
2025-05-07 14:30:00,62.05,62.24,62.03,62.17,36016.0,62.05,62.24,62.03,62.17,36016.0
2025-05-07 14:40:00,62.19,62.37,62.06,62.1,69719.0,62.19,62.37,62.06,62.1,69719.0
2025-05-07 14:50:00,62.11,62.4,62.08,62.36,37850.0,62.11,62.4,62.08,62.36,37850.0
2025-05-07 15:00:00,62.35,62.39,62.22,62.36,48228.0,62.35,62.39,62.22,62.36,48228.0
2025-05-07 15:10:00,62.34,62.5,62.22,62.49,83020.0,62.34,62.5,62.22,62.49,83020.0
2025-05-07 15:20:00,62.49,62.52,62.31,62.34,118400.0,62.49,62.52,62.31,62.34,118400.0
2025-05-07 15:30:00,62.33,62.54,62.22,62.43,146181.0,62.33,62.54,62.22,62.43,146181.0
2025-05-07 15:40:00,62.45,62.64,62.44,62.55,185624.0,62.45,62.64,62.44,62.55,185624.0
2025-05-07 15:50:00,62.53,62.92,62.47,62.92,946103.0,62.53,62.92,62.47,62.92,946103.0
2025-05-08 09:30:00,62.69,63.21,62.5,62.76,83138.0,62.69,63.21,62.5,62.76,83138.0
2025-05-08 09:40:00,62.76,63.2,62.75,63.05,55389.0,62.76,63.2,62.75,63.05,55389.0
2025-05-08 09:50:00,63.05,63.12,62.86,63.09,70228.0,63.05,63.12,62.86,63.09,70228.0
2025-05-08 10:00:00,63.08,63.08,62.78,63.04,86100.0,63.08,63.08,62.78,63.04,86100.0
2025-05-08 10:10:00,63.03,63.15,62.95,63.12,39158.0,63.03,63.15,62.95,63.12,39158.0
2025-05-08 10:20:00,63.12,63.42,63.08,63.27,54401.0,63.12,63.42,63.08,63.27,54401.0
2025-05-08 10:30:00,63.28,63.32,63.0,63.03,41352.0,63.28,63.32,63.0,63.03,41352.0
2025-05-08 10:40:00,63.01,63.03,62.89,62.98,85573.0,63.01,63.03,62.89,62.98,85573.0
2025-05-08 10:50:00,62.99,63.1,62.85,62.93,53772.0,62.99,63.1,62.85,62.93,53772.0
2025-05-08 11:00:00,62.91,62.95,62.72,62.82,63180.0,62.91,62.95,62.72,62.82,63180.0
2025-05-08 11:10:00,62.83,62.97,62.72,62.94,47781.0,62.83,62.97,62.72,62.94,47781.0
2025-05-08 11:20:00,62.97,63.0,62.86,62.93,39944.0,62.97,63.0,62.86,62.93,39944.0
2025-05-08 11:30:00,62.87,62.91,62.8,62.91,34497.0,62.87,62.91,62.8,62.91,34497.0
2025-05-08 11:40:00,62.92,63.05,62.9,62.98,25244.0,62.92,63.05,62.9,62.98,25244.0
2025-05-08 11:50:00,62.98,63.03,62.83,62.87,32514.0,62.98,63.03,62.83,62.87,32514.0
2025-05-08 12:00:00,62.86,62.93,62.8,62.91,36366.0,62.86,62.93,62.8,62.91,36366.0
2025-05-08 12:10:00,62.92,62.94,62.8,62.82,70653.0,62.92,62.94,62.8,62.82,70653.0
2025-05-08 12:20:00,62.84,62.88,62.78,62.83,32956.0,62.84,62.88,62.78,62.83,32956.0
2025-05-08 12:30:00,62.83,62.9,62.81,62.86,34073.0,62.83,62.9,62.81,62.86,34073.0
2025-05-08 12:40:00,62.88,62.89,62.69,62.7,30159.0,62.88,62.89,62.69,62.7,30159.0
2025-05-08 12:50:00,62.69,62.79,62.67,62.75,35706.0,62.69,62.79,62.67,62.75,35706.0
2025-05-08 13:00:00,62.76,62.81,62.7,62.73,31639.0,62.76,62.81,62.7,62.73,31639.0
2025-05-08 13:10:00,62.73,62.79,62.71,62.75,46490.0,62.73,62.79,62.71,62.75,46490.0
2025-05-08 13:20:00,62.73,62.76,62.68,62.74,54190.0,62.73,62.76,62.68,62.74,54190.0
2025-05-08 13:30:00,62.74,62.79,62.68,62.69,39509.0,62.74,62.79,62.68,62.69,39509.0
2025-05-08 13:40:00,62.69,62.78,62.66,62.72,67424.0,62.69,62.78,62.66,62.72,67424.0
2025-05-08 13:50:00,62.71,62.72,62.62,62.64,57730.0,62.71,62.72,62.62,62.64,57730.0
2025-05-08 14:00:00,62.63,62.76,62.55,62.75,57050.0,62.63,62.76,62.55,62.75,57050.0
2025-05-08 14:10:00,62.75,62.79,62.74,62.75,56320.0,62.75,62.79,62.74,62.75,56320.0
2025-05-08 14:20:00,62.75,62.77,62.65,62.65,85777.0,62.75,62.77,62.65,62.65,85777.0
2025-05-08 14:30:00,62.65,62.79,62.58,62.61,50758.0,62.65,62.79,62.58,62.61,50758.0
2025-05-08 14:40:00,62.62,62.69,62.6,62.69,32075.0,62.62,62.69,62.6,62.69,32075.0
2025-05-08 14:50:00,62.69,62.75,62.68,62.74,40274.0,62.69,62.75,62.68,62.74,40274.0
2025-05-08 15:00:00,62.74,62.74,62.65,62.67,82212.0,62.74,62.74,62.65,62.67,82212.0
2025-05-08 15:10:00,62.67,62.69,62.63,62.69,80204.0,62.67,62.69,62.63,62.69,80204.0
2025-05-08 15:20:00,62.68,62.75,62.66,62.7,92684.0,62.68,62.75,62.66,62.7,92684.0
2025-05-08 15:30:00,62.7,62.73,62.53,62.6,160533.0,62.7,62.73,62.53,62.6,160533.0
2025-05-08 15:40:00,62.59,62.6,62.32,62.42,161125.0,62.59,62.6,62.32,62.42,161125.0
2025-05-08 15:50:00,62.42,62.46,62.33,62.41,625465.0,62.42,62.46,62.33,62.41,625465.0
2025-05-09 09:30:00,62.4,62.85,62.26,62.34,102877.0,62.4,62.85,62.26,62.34,102877.0
2025-05-09 09:40:00,62.28,62.36,62.03,62.06,80774.0,62.28,62.36,62.03,62.06,80774.0
2025-05-09 09:50:00,62.06,62.26,62.04,62.25,57905.0,62.06,62.26,62.04,62.25,57905.0
2025-05-09 10:00:00,62.25,62.52,62.21,62.49,41518.0,62.25,62.52,62.21,62.49,41518.0
2025-05-09 10:10:00,62.47,62.5,62.39,62.43,28920.0,62.47,62.5,62.39,62.43,28920.0
2025-05-09 10:20:00,62.43,62.63,62.38,62.62,51315.0,62.43,62.63,62.38,62.62,51315.0
2025-05-09 10:30:00,62.6,62.6,62.34,62.42,56462.0,62.6,62.6,62.34,62.42,56462.0
2025-05-09 10:40:00,62.42,62.42,62.29,62.39,85771.0,62.42,62.42,62.29,62.39,85771.0
2025-05-09 10:50:00,62.38,62.43,62.34,62.38,17614.0,62.38,62.43,62.34,62.38,17614.0
2025-05-09 11:00:00,62.38,62.47,62.37,62.38,21852.0,62.38,62.47,62.37,62.38,21852.0
2025-05-09 11:10:00,62.37,62.38,62.26,62.3,71899.0,62.37,62.38,62.26,62.3,71899.0
2025-05-09 11:20:00,62.3,62.34,62.15,62.18,46677.0,62.3,62.34,62.15,62.18,46677.0
2025-05-09 11:30:00,62.19,62.35,62.19,62.26,17851.0,62.19,62.35,62.19,62.26,17851.0
2025-05-09 11:40:00,62.26,62.43,62.24,62.41,30434.0,62.26,62.43,62.24,62.41,30434.0
2025-05-09 11:50:00,62.42,62.49,62.39,62.43,24530.0,62.42,62.49,62.39,62.43,24530.0
2025-05-09 12:00:00,62.44,62.59,62.4,62.57,77819.0,62.44,62.59,62.4,62.57,77819.0
2025-05-09 12:10:00,62.57,62.57,62.47,62.51,58028.0,62.57,62.57,62.47,62.51,58028.0
2025-05-09 12:20:00,62.51,62.6,62.42,62.42,21272.0,62.51,62.6,62.42,62.42,21272.0
2025-05-09 12:30:00,62.4,62.4,62.3,62.35,20583.0,62.4,62.4,62.3,62.35,20583.0
2025-05-09 12:40:00,62.35,62.36,62.19,62.21,20563.0,62.35,62.36,62.19,62.21,20563.0
2025-05-09 12:50:00,62.18,62.26,62.14,62.24,54327.0,62.18,62.26,62.14,62.24,54327.0
2025-05-09 13:00:00,62.23,62.33,62.19,62.33,19102.0,62.23,62.33,62.19,62.33,19102.0
2025-05-09 13:10:00,62.29,62.36,62.26,62.33,21117.0,62.29,62.36,62.26,62.33,21117.0
2025-05-09 13:20:00,62.35,62.39,62.31,62.34,32222.0,62.35,62.39,62.31,62.34,32222.0
2025-05-09 13:30:00,62.33,62.4,62.25,62.38,76474.0,62.33,62.4,62.25,62.38,76474.0
2025-05-09 13:40:00,62.37,62.57,62.36,62.55,29009.0,62.37,62.57,62.36,62.55,29009.0
2025-05-09 13:50:00,62.55,62.71,62.52,62.71,29527.0,62.55,62.71,62.52,62.71,29527.0
2025-05-09 14:00:00,62.71,62.75,62.64,62.67,61542.0,62.71,62.75,62.64,62.67,61542.0
2025-05-09 14:10:00,62.68,62.86,62.67,62.8,41458.0,62.68,62.86,62.67,62.8,41458.0
2025-05-09 14:20:00,62.8,62.8,62.66,62.67,24238.0,62.8,62.8,62.66,62.67,24238.0
2025-05-09 14:30:00,62.68,62.78,62.65,62.77,41296.0,62.68,62.78,62.65,62.77,41296.0
2025-05-09 14:40:00,62.78,62.93,62.78,62.93,180008.0,62.78,62.93,62.78,62.93,180008.0
2025-05-09 14:50:00,62.94,63.14,62.93,63.13,186653.0,62.94,63.14,62.93,63.13,186653.0
2025-05-09 15:00:00,63.12,63.26,63.06,63.24,149677.0,63.12,63.26,63.06,63.24,149677.0
2025-05-09 15:10:00,63.22,63.29,63.07,63.26,145351.0,63.22,63.29,63.07,63.26,145351.0
2025-05-09 15:20:00,63.25,63.26,63.05,63.08,131972.0,63.25,63.26,63.05,63.08,131972.0
2025-05-09 15:30:00,63.11,63.15,63.0,63.01,107768.0,63.11,63.15,63.0,63.01,107768.0
2025-05-09 15:40:00,63.01,63.05,62.92,63.03,127978.0,63.01,63.05,62.92,63.03,127978.0
2025-05-09 15:50:00,63.04,63.07,62.75,62.8,497163.0,63.04,63.07,62.75,62.8,497163.0
2025-05-12 09:30:00,63.4,63.95,63.0,63.93,91474.0,63.4,63.95,63.0,63.93,91474.0
2025-05-12 09:40:00,63.92,64.15,63.67,63.7,120646.0,63.92,64.15,63.67,63.7,120646.0
2025-05-12 09:50:00,63.7,63.82,63.51,63.53,117764.0,63.7,63.82,63.51,63.53,117764.0
2025-05-12 10:00:00,63.54,63.55,62.48,62.56,122801.0,63.54,63.55,62.48,62.56,122801.0
2025-05-12 10:10:00,62.52,62.95,62.42,62.88,97310.0,62.52,62.95,62.42,62.88,97310.0
2025-05-12 10:20:00,62.85,62.88,61.12,61.55,347006.0,62.85,62.88,61.12,61.55,347006.0
2025-05-12 10:30:00,61.49,62.13,61.47,61.98,59823.0,61.49,62.13,61.47,61.98,59823.0
2025-05-12 10:40:00,61.98,62.16,61.86,62.16,44953.0,61.98,62.16,61.86,62.16,44953.0
2025-05-12 10:50:00,62.15,62.27,62.11,62.14,40920.0,62.15,62.27,62.11,62.14,40920.0
2025-05-12 11:00:00,62.17,62.38,62.15,62.16,31305.0,62.17,62.38,62.15,62.16,31305.0
2025-05-12 11:10:00,62.15,62.35,62.11,62.34,41808.0,62.15,62.35,62.11,62.34,41808.0
2025-05-12 11:20:00,62.34,62.34,62.04,62.04,39917.0,62.34,62.34,62.04,62.04,39917.0
2025-05-12 11:30:00,62.07,62.1,61.81,61.88,67276.0,62.07,62.1,61.81,61.88,67276.0
2025-05-12 11:40:00,61.85,61.89,61.7,61.89,20452.0,61.85,61.89,61.7,61.89,20452.0
2025-05-12 11:50:00,61.87,61.98,61.77,61.93,34425.0,61.87,61.98,61.77,61.93,34425.0
2025-05-12 12:00:00,61.93,62.0,61.85,61.98,38136.0,61.93,62.0,61.85,61.98,38136.0
2025-05-12 12:10:00,61.98,62.13,61.91,62.09,56253.0,61.98,62.13,61.91,62.09,56253.0
2025-05-12 12:20:00,62.08,62.33,62.04,62.33,59596.0,62.08,62.33,62.04,62.33,59596.0
2025-05-12 12:30:00,62.33,62.55,62.33,62.49,60395.0,62.33,62.55,62.33,62.49,60395.0
2025-05-12 12:40:00,62.49,62.63,62.48,62.48,37284.0,62.49,62.63,62.48,62.48,37284.0
2025-05-12 12:50:00,62.47,62.5,62.36,62.47,47243.0,62.47,62.5,62.36,62.47,47243.0
2025-05-12 13:00:00,62.47,62.57,62.42,62.51,42420.0,62.47,62.57,62.42,62.51,42420.0
2025-05-12 13:10:00,62.48,62.56,62.45,62.46,45807.0,62.48,62.56,62.45,62.46,45807.0
2025-05-12 13:20:00,62.46,62.67,62.44,62.65,41805.0,62.46,62.67,62.44,62.65,41805.0
2025-05-12 13:30:00,62.65,62.83,62.63,62.78,72776.0,62.65,62.83,62.63,62.78,72776.0
2025-05-12 13:40:00,62.76,62.78,62.68,62.7,42290.0,62.76,62.78,62.68,62.7,42290.0
2025-05-12 13:50:00,62.72,62.74,62.49,62.51,76486.0,62.72,62.74,62.49,62.51,76486.0
2025-05-12 14:00:00,62.53,62.8,62.52,62.8,44787.0,62.53,62.8,62.52,62.8,44787.0
2025-05-12 14:10:00,62.8,62.81,62.66,62.75,39318.0,62.8,62.81,62.66,62.75,39318.0
2025-05-12 14:20:00,62.75,62.81,62.65,62.65,41963.0,62.75,62.81,62.65,62.65,41963.0
2025-05-12 14:30:00,62.66,62.83,62.62,62.77,50975.0,62.66,62.83,62.62,62.77,50975.0
2025-05-12 14:40:00,62.77,62.82,62.71,62.74,31647.0,62.77,62.82,62.71,62.74,31647.0
2025-05-12 14:50:00,62.72,62.72,62.5,62.5,60073.0,62.72,62.72,62.5,62.5,60073.0
2025-05-12 15:00:00,62.49,62.52,62.38,62.49,45190.0,62.49,62.52,62.38,62.49,45190.0
2025-05-12 15:10:00,62.5,62.61,62.45,62.55,50461.0,62.5,62.61,62.45,62.55,50461.0
2025-05-12 15:20:00,62.58,62.81,62.57,62.75,78821.0,62.58,62.81,62.57,62.75,78821.0
2025-05-12 15:30:00,62.75,62.77,62.66,62.69,66354.0,62.75,62.77,62.66,62.69,66354.0
2025-05-12 15:40:00,62.68,62.73,62.57,62.69,96396.0,62.68,62.73,62.57,62.69,96396.0
2025-05-12 15:50:00,62.69,62.9,62.55,62.88,302471.0,62.69,62.9,62.55,62.88,302471.0
2025-05-13 09:30:00,60.91,61.14,59.18,60.05,332307.0,60.91,61.14,59.18,60.05,332307.0
2025-05-13 09:40:00,60.02,60.22,59.6,59.72,144133.0,60.02,60.22,59.6,59.72,144133.0
2025-05-13 09:50:00,59.72,60.1,59.63,60.0,151057.0,59.72,60.1,59.63,60.0,151057.0
2025-05-13 10:00:00,60.01,60.07,59.53,59.97,151173.0,60.01,60.07,59.53,59.97,151173.0
2025-05-13 10:10:00,59.99,60.26,59.9,60.06,258563.0,59.99,60.26,59.9,60.06,258563.0
2025-05-13 10:20:00,60.08,60.21,59.89,60.11,149280.0,60.08,60.21,59.89,60.11,149280.0
2025-05-13 10:30:00,60.08,60.24,60.01,60.03,79881.0,60.08,60.24,60.01,60.03,79881.0
2025-05-13 10:40:00,60.05,60.1,59.83,59.92,92489.0,60.05,60.1,59.83,59.92,92489.0
2025-05-13 10:50:00,59.93,59.95,59.57,59.62,134973.0,59.93,59.95,59.57,59.62,134973.0
2025-05-13 11:00:00,59.62,59.71,59.54,59.67,118237.0,59.62,59.71,59.54,59.67,118237.0
2025-05-13 11:10:00,59.68,59.95,59.57,59.89,78867.0,59.68,59.95,59.57,59.89,78867.0
2025-05-13 11:20:00,59.89,60.12,59.72,59.72,163784.0,59.89,60.12,59.72,59.72,163784.0
2025-05-13 11:30:00,59.75,60.08,59.74,59.97,258454.0,59.75,60.08,59.74,59.97,258454.0
2025-05-13 11:40:00,59.97,60.05,59.87,60.02,69927.0,59.97,60.05,59.87,60.02,69927.0
2025-05-13 11:50:00,60.01,60.03,59.85,59.95,50605.0,60.01,60.03,59.85,59.95,50605.0
2025-05-13 12:00:00,59.94,60.06,59.92,60.0,40027.0,59.94,60.06,59.92,60.0,40027.0
2025-05-13 12:10:00,60.02,60.05,59.87,59.94,42286.0,60.02,60.05,59.87,59.94,42286.0
2025-05-13 12:20:00,59.94,60.1,59.93,60.01,75802.0,59.94,60.1,59.93,60.01,75802.0
2025-05-13 12:30:00,60.01,60.15,59.97,60.11,48972.0,60.01,60.15,59.97,60.11,48972.0
2025-05-13 12:40:00,60.11,60.11,59.95,59.95,73562.0,60.11,60.11,59.95,59.95,73562.0
2025-05-13 12:50:00,59.95,59.95,59.68,59.84,54119.0,59.95,59.95,59.68,59.84,54119.0
2025-05-13 13:00:00,59.84,59.96,59.83,59.86,48220.0,59.84,59.96,59.83,59.86,48220.0
2025-05-13 13:10:00,59.85,59.99,59.8,59.96,205982.0,59.85,59.99,59.8,59.96,205982.0
2025-05-13 13:20:00,59.96,60.03,59.92,60.03,71725.0,59.96,60.03,59.92,60.03,71725.0
2025-05-13 13:30:00,60.03,60.18,60.0,60.02,42850.0,60.03,60.18,60.0,60.02,42850.0
2025-05-13 13:40:00,60.01,60.17,59.96,60.03,48304.0,60.01,60.17,59.96,60.03,48304.0
2025-05-13 13:50:00,60.03,60.03,59.91,59.92,55372.0,60.03,60.03,59.91,59.92,55372.0
2025-05-13 14:00:00,59.92,59.97,59.77,59.78,142212.0,59.92,59.97,59.77,59.78,142212.0
2025-05-13 14:10:00,59.78,59.95,59.77,59.8,126023.0,59.78,59.95,59.77,59.8,126023.0
2025-05-13 14:20:00,59.8,59.85,59.67,59.79,227258.0,59.8,59.85,59.67,59.79,227258.0
2025-05-13 14:30:00,59.78,59.98,59.77,59.8,417702.0,59.78,59.98,59.77,59.8,417702.0
2025-05-13 14:40:00,59.8,59.81,59.52,59.52,101265.0,59.8,59.81,59.52,59.52,101265.0
2025-05-13 14:50:00,59.53,59.54,59.27,59.34,92183.0,59.53,59.54,59.27,59.34,92183.0
2025-05-13 15:00:00,59.32,59.53,59.27,59.51,137865.0,59.32,59.53,59.27,59.51,137865.0
2025-05-13 15:10:00,59.49,59.81,59.43,59.52,528298.0,59.49,59.81,59.43,59.52,528298.0
2025-05-13 15:20:00,59.52,59.64,59.35,59.64,107551.0,59.52,59.64,59.35,59.64,107551.0
2025-05-13 15:30:00,59.61,59.74,59.56,59.64,153827.0,59.61,59.74,59.56,59.64,153827.0
2025-05-13 15:40:00,59.64,59.64,59.32,59.32,185498.0,59.64,59.64,59.32,59.32,185498.0
2025-05-13 15:50:00,59.33,59.36,58.95,58.96,671730.0,59.33,59.36,58.95,58.96,671730.0
2025-05-14 09:30:00,59.95,60.14,59.24,59.3,132176.0,59.95,60.14,59.24,59.3,132176.0
2025-05-14 09:40:00,59.29,59.72,59.28,59.63,50180.0,59.29,59.72,59.28,59.63,50180.0
2025-05-14 09:50:00,59.62,59.98,59.61,59.82,83254.0,59.62,59.98,59.61,59.82,83254.0
2025-05-14 10:00:00,59.82,60.1,59.74,59.99,42969.0,59.82,60.1,59.74,59.99,42969.0
2025-05-14 10:10:00,59.99,60.04,59.74,59.82,46969.0,59.99,60.04,59.74,59.82,46969.0
2025-05-14 10:20:00,59.8,59.93,59.75,59.76,75394.0,59.8,59.93,59.75,59.76,75394.0
2025-05-14 10:30:00,59.78,59.82,59.48,59.61,70199.0,59.78,59.82,59.48,59.61,70199.0
2025-05-14 10:40:00,59.62,59.68,59.51,59.6,57584.0,59.62,59.68,59.51,59.6,57584.0
2025-05-14 10:50:00,59.62,59.72,59.51,59.58,48281.0,59.62,59.72,59.51,59.58,48281.0
2025-05-14 11:00:00,59.59,59.61,59.2,59.22,39169.0,59.59,59.61,59.2,59.22,39169.0
2025-05-14 11:10:00,59.24,59.33,59.12,59.29,74719.0,59.24,59.33,59.12,59.29,74719.0
2025-05-14 11:20:00,59.28,59.38,59.16,59.22,20997.0,59.28,59.38,59.16,59.22,20997.0
2025-05-14 11:30:00,59.23,59.66,59.23,59.63,57450.0,59.23,59.66,59.23,59.63,57450.0
2025-05-14 11:40:00,59.64,59.7,59.51,59.57,27304.0,59.64,59.7,59.51,59.57,27304.0
2025-05-14 11:50:00,59.57,59.82,59.55,59.79,118128.0,59.57,59.82,59.55,59.79,118128.0
2025-05-14 12:00:00,59.78,59.88,59.71,59.88,91706.0,59.78,59.88,59.71,59.88,91706.0
2025-05-14 12:10:00,59.87,59.96,59.84,59.91,65801.0,59.87,59.96,59.84,59.91,65801.0
2025-05-14 12:20:00,59.92,59.97,59.73,59.76,253418.0,59.92,59.97,59.73,59.76,253418.0
2025-05-14 12:30:00,59.77,59.77,59.67,59.73,79735.0,59.77,59.77,59.67,59.73,79735.0
2025-05-14 12:40:00,59.74,59.81,59.72,59.78,31600.0,59.74,59.81,59.72,59.78,31600.0
2025-05-14 12:50:00,59.78,59.79,59.65,59.73,43931.0,59.78,59.79,59.65,59.73,43931.0
2025-05-14 13:00:00,59.72,59.78,59.66,59.73,19502.0,59.72,59.78,59.66,59.73,19502.0
2025-05-14 13:10:00,59.71,59.91,59.68,59.72,114189.0,59.71,59.91,59.68,59.72,114189.0
2025-05-14 13:20:00,59.72,59.72,59.57,59.65,53921.0,59.72,59.72,59.57,59.65,53921.0
2025-05-14 13:30:00,59.69,59.83,59.69,59.78,25068.0,59.69,59.83,59.69,59.78,25068.0
2025-05-14 13:40:00,59.77,59.78,59.64,59.66,32043.0,59.77,59.78,59.64,59.66,32043.0
2025-05-14 13:50:00,59.66,59.75,59.66,59.72,36650.0,59.66,59.75,59.66,59.72,36650.0
2025-05-14 14:00:00,59.73,59.82,59.73,59.76,35719.0,59.73,59.82,59.73,59.76,35719.0
2025-05-14 14:10:00,59.75,59.78,59.69,59.76,42805.0,59.75,59.78,59.69,59.76,42805.0
2025-05-14 14:20:00,59.78,59.81,59.7,59.74,45661.0,59.78,59.81,59.7,59.74,45661.0
2025-05-14 14:30:00,59.75,59.79,59.7,59.74,46461.0,59.75,59.79,59.7,59.74,46461.0
2025-05-14 14:40:00,59.74,59.77,59.71,59.75,35686.0,59.74,59.77,59.71,59.75,35686.0
2025-05-14 14:50:00,59.75,59.8,59.7,59.72,45954.0,59.75,59.8,59.7,59.72,45954.0
2025-05-14 15:00:00,59.71,59.73,59.61,59.63,128145.0,59.71,59.73,59.61,59.63,128145.0
2025-05-14 15:10:00,59.63,59.71,59.59,59.71,101166.0,59.63,59.71,59.59,59.71,101166.0
2025-05-14 15:20:00,59.71,59.83,59.66,59.77,205632.0,59.71,59.83,59.66,59.77,205632.0
2025-05-14 15:30:00,59.77,59.83,59.55,59.6,367265.0,59.77,59.83,59.55,59.6,367265.0
2025-05-14 15:40:00,59.61,59.61,59.47,59.61,191549.0,59.61,59.61,59.47,59.61,191549.0
2025-05-14 15:50:00,59.61,59.67,59.34,59.45,355059.0,59.61,59.67,59.34,59.45,355059.0
2025-05-15 09:30:00,59.66,59.66,57.33,57.36,192336.0,59.66,59.66,57.33,57.36,192336.0
2025-05-15 09:40:00,57.42,57.42,56.82,57.25,189001.0,57.42,57.42,56.82,57.25,189001.0
2025-05-15 09:50:00,57.22,57.65,57.15,57.47,231874.0,57.22,57.65,57.15,57.47,231874.0
2025-05-15 10:00:00,57.47,57.71,57.21,57.34,70527.0,57.47,57.71,57.21,57.34,70527.0
2025-05-15 10:10:00,57.34,57.57,57.05,57.14,99478.0,57.34,57.57,57.05,57.14,99478.0
2025-05-15 10:20:00,57.16,57.37,56.97,57.13,87963.0,57.16,57.37,56.97,57.13,87963.0
2025-05-15 10:30:00,57.12,57.36,56.95,57.16,110388.0,57.12,57.36,56.95,57.16,110388.0
2025-05-15 10:40:00,57.14,57.15,56.83,56.89,99454.0,57.14,57.15,56.83,56.89,99454.0
2025-05-15 10:50:00,56.89,57.02,56.79,56.96,95402.0,56.89,57.02,56.79,56.96,95402.0
2025-05-15 11:00:00,56.96,57.94,56.95,57.75,155907.0,56.96,57.94,56.95,57.75,155907.0
2025-05-15 11:10:00,57.75,58.13,57.75,58.11,111994.0,57.75,58.13,57.75,58.11,111994.0
2025-05-15 11:20:00,58.11,58.25,57.8,57.91,63533.0,58.11,58.25,57.8,57.91,63533.0
2025-05-15 11:30:00,57.91,58.27,57.91,58.23,56398.0,57.91,58.27,57.91,58.23,56398.0
2025-05-15 11:40:00,58.23,58.68,58.23,58.47,83301.0,58.23,58.68,58.23,58.47,83301.0
2025-05-15 11:50:00,58.47,58.54,58.29,58.44,68655.0,58.47,58.54,58.29,58.44,68655.0
2025-05-15 12:00:00,58.42,58.46,58.19,58.22,78813.0,58.42,58.46,58.19,58.22,78813.0
2025-05-15 12:10:00,58.23,58.44,58.18,58.3,87108.0,58.23,58.44,58.18,58.3,87108.0
2025-05-15 12:20:00,58.3,58.56,58.24,58.56,56549.0,58.3,58.56,58.24,58.56,56549.0
2025-05-15 12:30:00,58.54,58.68,58.49,58.61,27494.0,58.54,58.68,58.49,58.61,27494.0
2025-05-15 12:40:00,58.62,58.9,58.62,58.78,51997.0,58.62,58.9,58.62,58.78,51997.0
2025-05-15 12:50:00,58.79,59.02,58.78,59.02,50681.0,58.79,59.02,58.78,59.02,50681.0
2025-05-15 13:00:00,59.01,59.13,58.88,58.9,49839.0,59.01,59.13,58.88,58.9,49839.0
2025-05-15 13:10:00,58.91,59.05,58.75,59.01,125557.0,58.91,59.05,58.75,59.01,125557.0
2025-05-15 13:20:00,59.01,59.21,58.95,59.18,175380.0,59.01,59.21,58.95,59.18,175380.0
2025-05-15 13:30:00,59.18,59.45,59.08,59.39,91471.0,59.18,59.45,59.08,59.39,91471.0
2025-05-15 13:40:00,59.4,59.62,59.32,59.56,56420.0,59.4,59.62,59.32,59.56,56420.0
2025-05-15 13:50:00,59.55,59.61,59.47,59.48,58293.0,59.55,59.61,59.47,59.48,58293.0
2025-05-15 14:00:00,59.48,59.53,59.34,59.52,74120.0,59.48,59.53,59.34,59.52,74120.0
2025-05-15 14:10:00,59.53,59.59,59.44,59.55,36599.0,59.53,59.59,59.44,59.55,36599.0
2025-05-15 14:20:00,59.55,59.65,59.51,59.61,53728.0,59.55,59.65,59.51,59.61,53728.0
2025-05-15 14:30:00,59.63,59.78,59.61,59.78,51385.0,59.63,59.78,59.61,59.78,51385.0
2025-05-15 14:40:00,59.78,59.93,59.77,59.91,37652.0,59.78,59.93,59.77,59.91,37652.0
2025-05-15 14:50:00,59.91,59.91,59.71,59.71,67395.0,59.91,59.91,59.71,59.71,67395.0
2025-05-15 15:00:00,59.72,59.73,59.49,59.68,65038.0,59.72,59.73,59.49,59.68,65038.0
2025-05-15 15:10:00,59.69,59.87,59.68,59.8,75224.0,59.69,59.87,59.68,59.8,75224.0
2025-05-15 15:20:00,59.82,60.06,59.81,59.97,136400.0,59.82,60.06,59.81,59.97,136400.0
2025-05-15 15:30:00,59.98,60.0,59.76,59.92,121805.0,59.98,60.0,59.76,59.92,121805.0
2025-05-15 15:40:00,59.95,60.12,59.95,60.01,142951.0,59.95,60.12,59.95,60.01,142951.0
2025-05-15 15:50:00,60.02,60.11,59.9,60.07,442483.0,60.02,60.11,59.9,60.07,442483.0
2025-05-16 09:30:00,60.27,60.4,59.86,60.2,172887.0,60.27,60.4,59.86,60.2,172887.0
2025-05-16 09:40:00,60.28,60.37,60.11,60.25,70613.0,60.28,60.37,60.11,60.25,70613.0
2025-05-16 09:50:00,60.25,60.7,60.16,60.59,29418.0,60.25,60.7,60.16,60.59,29418.0
2025-05-16 10:00:00,60.55,60.8,60.43,60.53,46974.0,60.55,60.8,60.43,60.53,46974.0
2025-05-16 10:10:00,60.52,60.55,60.33,60.5,49032.0,60.52,60.55,60.33,60.5,49032.0
2025-05-16 10:20:00,60.5,60.72,60.47,60.69,84707.0,60.5,60.72,60.47,60.69,84707.0
2025-05-16 10:30:00,60.71,60.71,60.35,60.4,75146.0,60.71,60.71,60.35,60.4,75146.0
2025-05-16 10:40:00,60.4,60.44,60.21,60.28,24720.0,60.4,60.44,60.21,60.28,24720.0
2025-05-16 10:50:00,60.28,60.58,60.28,60.56,20605.0,60.28,60.58,60.28,60.56,20605.0
2025-05-16 11:00:00,60.57,60.63,60.46,60.51,41796.0,60.57,60.63,60.46,60.51,41796.0
2025-05-16 11:10:00,60.51,60.71,60.5,60.71,48704.0,60.51,60.71,60.5,60.71,48704.0
2025-05-16 11:20:00,60.71,60.86,60.69,60.78,64777.0,60.71,60.86,60.69,60.78,64777.0
2025-05-16 11:30:00,60.77,60.93,60.74,60.84,59261.0,60.77,60.93,60.74,60.84,59261.0
2025-05-16 11:40:00,60.81,60.85,60.7,60.77,36086.0,60.81,60.85,60.7,60.77,36086.0
2025-05-16 11:50:00,60.78,60.81,60.6,60.64,59911.0,60.78,60.81,60.6,60.64,59911.0
2025-05-16 12:00:00,60.62,60.67,60.54,60.59,31696.0,60.62,60.67,60.54,60.59,31696.0
2025-05-16 12:10:00,60.59,60.77,60.59,60.73,15889.0,60.59,60.77,60.59,60.73,15889.0
2025-05-16 12:20:00,60.73,60.79,60.65,60.76,33372.0,60.73,60.79,60.65,60.76,33372.0
2025-05-16 12:30:00,60.75,61.06,60.75,61.01,26147.0,60.75,61.06,60.75,61.01,26147.0
2025-05-16 12:40:00,61.03,61.18,60.94,60.97,25588.0,61.03,61.18,60.94,60.97,25588.0
2025-05-16 12:50:00,60.98,61.27,60.98,61.27,32968.0,60.98,61.27,60.98,61.27,32968.0
2025-05-16 13:00:00,61.26,61.37,61.17,61.18,28773.0,61.26,61.37,61.17,61.18,28773.0
2025-05-16 13:10:00,61.19,61.39,61.11,61.28,58144.0,61.19,61.39,61.11,61.28,58144.0
2025-05-16 13:20:00,61.29,61.44,61.23,61.34,40873.0,61.29,61.44,61.23,61.34,40873.0
2025-05-16 13:30:00,61.34,61.46,61.3,61.36,23825.0,61.34,61.46,61.3,61.36,23825.0
2025-05-16 13:40:00,61.38,61.43,61.34,61.38,20937.0,61.38,61.43,61.34,61.38,20937.0
2025-05-16 13:50:00,61.38,61.43,61.31,61.31,21227.0,61.38,61.43,61.31,61.31,21227.0
2025-05-16 14:00:00,61.3,61.49,61.24,61.43,31661.0,61.3,61.49,61.24,61.43,31661.0
2025-05-16 14:10:00,61.42,61.45,61.32,61.39,22397.0,61.42,61.45,61.32,61.39,22397.0
2025-05-16 14:20:00,61.38,61.43,61.33,61.36,27865.0,61.38,61.43,61.33,61.36,27865.0
2025-05-16 14:30:00,61.37,61.5,61.37,61.46,26214.0,61.37,61.5,61.37,61.46,26214.0
2025-05-16 14:40:00,61.47,61.56,61.42,61.47,50383.0,61.47,61.56,61.42,61.47,50383.0
2025-05-16 14:50:00,61.47,61.66,61.47,61.61,37439.0,61.47,61.66,61.47,61.61,37439.0
2025-05-16 15:00:00,61.61,61.66,61.53,61.59,46623.0,61.61,61.66,61.53,61.59,46623.0
2025-05-16 15:10:00,61.57,61.68,61.52,61.55,47282.0,61.57,61.68,61.52,61.55,47282.0
2025-05-16 15:20:00,61.55,61.6,61.45,61.49,67008.0,61.55,61.6,61.45,61.49,67008.0
2025-05-16 15:30:00,61.49,61.49,61.29,61.44,102810.0,61.49,61.49,61.29,61.44,102810.0
2025-05-16 15:40:00,61.43,61.55,61.34,61.51,133570.0,61.43,61.55,61.34,61.51,133570.0
2025-05-16 15:50:00,61.5,61.8,61.46,61.78,435360.0,61.5,61.8,61.46,61.78,435360.0
2025-05-19 09:30:00,61.7,62.11,61.16,61.6,125699.0,61.7,62.11,61.16,61.6,125699.0
2025-05-19 09:40:00,61.63,61.72,61.46,61.59,46196.0,61.63,61.72,61.46,61.59,46196.0
2025-05-19 09:50:00,61.63,61.7,61.35,61.41,34262.0,61.63,61.7,61.35,61.41,34262.0
2025-05-19 10:00:00,61.38,61.4,60.9,60.99,52706.0,61.38,61.4,60.9,60.99,52706.0
2025-05-19 10:10:00,61.0,61.17,60.84,60.94,76221.0,61.0,61.17,60.84,60.94,76221.0
2025-05-19 10:20:00,60.95,61.06,60.79,60.95,60802.0,60.95,61.06,60.79,60.95,60802.0
2025-05-19 10:30:00,60.95,61.08,60.89,60.96,62672.0,60.95,61.08,60.89,60.96,62672.0
2025-05-19 10:40:00,60.96,61.11,60.92,60.98,62356.0,60.96,61.11,60.92,60.98,62356.0
2025-05-19 10:50:00,60.98,61.1,60.95,61.05,63261.0,60.98,61.1,60.95,61.05,63261.0
2025-05-19 11:00:00,61.05,61.14,60.94,60.97,72993.0,61.05,61.14,60.94,60.97,72993.0
2025-05-19 11:10:00,60.96,61.16,60.95,61.15,40345.0,60.96,61.16,60.95,61.15,40345.0
2025-05-19 11:20:00,61.16,61.28,61.12,61.24,41480.0,61.16,61.28,61.12,61.24,41480.0
2025-05-19 11:30:00,61.24,61.38,60.99,61.07,33718.0,61.24,61.38,60.99,61.07,33718.0
2025-05-19 11:40:00,61.07,61.27,61.06,61.2,42961.0,61.07,61.27,61.06,61.2,42961.0
2025-05-19 11:50:00,61.2,61.33,61.18,61.33,37822.0,61.2,61.33,61.18,61.33,37822.0
2025-05-19 12:00:00,61.32,61.32,61.12,61.2,31403.0,61.32,61.32,61.12,61.2,31403.0
2025-05-19 12:10:00,61.19,62.06,61.18,61.32,44938.0,61.19,62.06,61.18,61.32,44938.0
2025-05-19 12:20:00,61.32,61.47,61.32,61.45,43309.0,61.32,61.47,61.32,61.45,43309.0
2025-05-19 12:30:00,61.45,61.64,61.4,61.58,77328.0,61.45,61.64,61.4,61.58,77328.0
2025-05-19 12:40:00,61.59,61.59,61.29,61.48,65386.0,61.59,61.59,61.29,61.48,65386.0
2025-05-19 12:50:00,61.48,61.57,61.43,61.57,32547.0,61.48,61.57,61.43,61.57,32547.0
2025-05-19 13:00:00,61.58,61.59,61.4,61.46,27053.0,61.58,61.59,61.4,61.46,27053.0
2025-05-19 13:10:00,61.46,61.49,61.34,61.35,59830.0,61.46,61.49,61.34,61.35,59830.0
2025-05-19 13:20:00,61.35,61.49,61.29,61.35,47519.0,61.35,61.49,61.29,61.35,47519.0
2025-05-19 13:30:00,61.33,61.38,61.26,61.34,40535.0,61.33,61.38,61.26,61.34,40535.0
2025-05-19 13:40:00,61.34,61.34,61.12,61.19,46048.0,61.34,61.34,61.12,61.19,46048.0
2025-05-19 13:50:00,61.19,61.26,61.14,61.24,115460.0,61.19,61.26,61.14,61.24,115460.0
2025-05-19 14:00:00,61.24,61.38,61.17,61.38,138411.0,61.24,61.38,61.17,61.38,138411.0
2025-05-19 14:10:00,61.38,61.48,61.36,61.43,112830.0,61.38,61.48,61.36,61.43,112830.0
2025-05-19 14:20:00,61.41,61.47,61.37,61.47,86151.0,61.41,61.47,61.37,61.47,86151.0
2025-05-19 14:30:00,61.48,61.54,61.45,61.46,82643.0,61.48,61.54,61.45,61.46,82643.0
2025-05-19 14:40:00,61.46,61.52,61.38,61.4,86522.0,61.46,61.52,61.38,61.4,86522.0
2025-05-19 14:50:00,61.4,61.43,61.33,61.36,77212.0,61.4,61.43,61.33,61.36,77212.0
2025-05-19 15:00:00,61.36,61.62,61.36,61.59,97513.0,61.36,61.62,61.36,61.59,97513.0
2025-05-19 15:10:00,61.59,61.63,61.51,61.55,155871.0,61.59,61.63,61.51,61.55,155871.0
2025-05-19 15:20:00,61.54,61.64,61.53,61.54,102958.0,61.54,61.64,61.53,61.54,102958.0
2025-05-19 15:30:00,61.53,61.59,61.47,61.5,68915.0,61.53,61.59,61.47,61.5,68915.0
2025-05-19 15:40:00,61.5,61.56,61.4,61.44,81427.0,61.5,61.56,61.4,61.44,81427.0
2025-05-19 15:50:00,61.45,61.57,61.37,61.56,327650.0,61.45,61.57,61.37,61.56,327650.0
2025-05-20 09:30:00,61.59,62.09,61.25,61.59,121736.0,61.59,62.09,61.25,61.59,121736.0
2025-05-20 09:40:00,61.65,61.84,61.62,61.79,30903.0,61.65,61.84,61.62,61.79,30903.0
2025-05-20 09:50:00,61.79,61.88,61.68,61.75,31983.0,61.79,61.88,61.68,61.75,31983.0
2025-05-20 10:00:00,61.72,62.11,61.7,61.94,56374.0,61.72,62.11,61.7,61.94,56374.0
2025-05-20 10:10:00,61.92,61.93,61.36,61.36,104247.0,61.92,61.93,61.36,61.36,104247.0
2025-05-20 10:20:00,61.36,61.73,61.36,61.72,94273.0,61.36,61.73,61.36,61.72,94273.0
2025-05-20 10:30:00,61.73,61.81,61.6,61.63,40257.0,61.73,61.81,61.6,61.63,40257.0
2025-05-20 10:40:00,61.63,61.84,61.63,61.83,38939.0,61.63,61.84,61.63,61.83,38939.0
2025-05-20 10:50:00,61.82,61.84,61.44,61.57,36126.0,61.82,61.84,61.44,61.57,36126.0
2025-05-20 11:00:00,61.62,61.81,61.59,61.8,23053.0,61.62,61.81,61.59,61.8,23053.0
2025-05-20 11:10:00,61.8,61.92,61.73,61.85,35852.0,61.8,61.92,61.73,61.85,35852.0
2025-05-20 11:20:00,61.85,61.97,61.82,61.94,28984.0,61.85,61.97,61.82,61.94,28984.0
2025-05-20 11:30:00,61.94,62.0,61.87,61.96,29363.0,61.94,62.0,61.87,61.96,29363.0
2025-05-20 11:40:00,61.96,61.96,61.86,61.91,30033.0,61.96,61.96,61.86,61.91,30033.0
2025-05-20 11:50:00,61.89,61.89,61.76,61.82,25383.0,61.89,61.89,61.76,61.82,25383.0
2025-05-20 12:00:00,61.81,61.88,61.75,61.76,38857.0,61.81,61.88,61.75,61.76,38857.0
2025-05-20 12:10:00,61.75,61.77,61.69,61.74,45252.0,61.75,61.77,61.69,61.74,45252.0
2025-05-20 12:20:00,61.74,61.8,61.66,61.67,19859.0,61.74,61.8,61.66,61.67,19859.0
2025-05-20 12:30:00,61.67,61.73,61.58,61.73,22279.0,61.67,61.73,61.58,61.73,22279.0
2025-05-20 12:40:00,61.74,61.86,61.71,61.85,14346.0,61.74,61.86,61.71,61.85,14346.0
2025-05-20 12:50:00,61.84,61.86,61.79,61.85,16684.0,61.84,61.86,61.79,61.85,16684.0
2025-05-20 13:00:00,61.85,61.95,61.84,61.95,39379.0,61.85,61.95,61.84,61.95,39379.0
2025-05-20 13:10:00,61.94,62.04,61.93,61.99,39558.0,61.94,62.04,61.93,61.99,39558.0
2025-05-20 13:20:00,62.0,62.04,61.94,62.0,32950.0,62.0,62.04,61.94,62.0,32950.0
2025-05-20 13:30:00,62.01,62.12,62.0,62.1,24022.0,62.01,62.12,62.0,62.1,24022.0
2025-05-20 13:40:00,62.09,62.17,62.08,62.1,26311.0,62.09,62.17,62.08,62.1,26311.0
2025-05-20 13:50:00,62.1,62.21,62.09,62.2,29252.0,62.1,62.21,62.09,62.2,29252.0
2025-05-20 14:00:00,62.2,62.2,62.08,62.14,25017.0,62.2,62.2,62.08,62.14,25017.0
2025-05-20 14:10:00,62.13,62.15,62.03,62.05,20556.0,62.13,62.15,62.03,62.05,20556.0
2025-05-20 14:20:00,62.04,62.06,61.94,61.96,20731.0,62.04,62.06,61.94,61.96,20731.0
2025-05-20 14:30:00,61.96,61.98,61.9,61.92,33480.0,61.96,61.98,61.9,61.92,33480.0
2025-05-20 14:40:00,61.92,61.99,61.86,61.98,23261.0,61.92,61.99,61.86,61.98,23261.0
2025-05-20 14:50:00,61.98,62.01,61.92,61.99,34042.0,61.98,62.01,61.92,61.99,34042.0
2025-05-20 15:00:00,62.0,62.01,61.89,61.93,39613.0,62.0,62.01,61.89,61.93,39613.0
2025-05-20 15:10:00,61.93,61.97,61.9,61.96,39936.0,61.93,61.97,61.9,61.96,39936.0
2025-05-20 15:20:00,61.96,62.03,61.96,62.01,44163.0,61.96,62.03,61.96,62.01,44163.0
2025-05-20 15:30:00,62.01,62.01,61.85,61.9,58305.0,62.01,62.01,61.85,61.9,58305.0
2025-05-20 15:40:00,61.9,61.92,61.81,61.85,66059.0,61.9,61.92,61.81,61.85,66059.0
2025-05-20 15:50:00,61.85,62.04,61.8,61.97,337174.0,61.85,62.04,61.8,61.97,337174.0
2025-05-21 09:30:00,60.76,61.6,60.58,61.22,77058.0,60.76,61.6,60.58,61.22,77058.0
2025-05-21 09:40:00,61.3,61.35,60.92,61.16,32684.0,61.3,61.35,60.92,61.16,32684.0
2025-05-21 09:50:00,61.08,61.31,61.05,61.19,27576.0,61.08,61.31,61.05,61.19,27576.0
2025-05-21 10:00:00,61.22,61.56,61.18,61.35,23919.0,61.22,61.56,61.18,61.35,23919.0
2025-05-21 10:10:00,61.32,61.35,61.05,61.16,58220.0,61.32,61.35,61.05,61.16,58220.0
2025-05-21 10:20:00,61.15,61.2,61.02,61.04,27411.0,61.15,61.2,61.02,61.04,27411.0
2025-05-21 10:30:00,61.05,61.34,61.05,61.3,40186.0,61.05,61.34,61.05,61.3,40186.0
2025-05-21 10:40:00,61.29,61.35,61.17,61.22,17762.0,61.29,61.35,61.17,61.22,17762.0
2025-05-21 10:50:00,61.22,61.34,61.08,61.34,20179.0,61.22,61.34,61.08,61.34,20179.0
2025-05-21 11:00:00,61.34,61.52,61.23,61.51,34036.0,61.34,61.52,61.23,61.51,34036.0
2025-05-21 11:10:00,61.5,61.57,61.4,61.52,69066.0,61.5,61.57,61.4,61.52,69066.0
2025-05-21 11:20:00,61.52,61.63,61.52,61.59,25073.0,61.52,61.63,61.52,61.59,25073.0
2025-05-21 11:30:00,61.59,61.63,61.53,61.61,31756.0,61.59,61.63,61.53,61.61,31756.0
2025-05-21 11:40:00,61.61,61.62,61.44,61.44,42664.0,61.61,61.62,61.44,61.44,42664.0
2025-05-21 11:50:00,61.44,61.53,61.42,61.45,26143.0,61.44,61.53,61.42,61.45,26143.0
2025-05-21 12:00:00,61.45,61.53,61.43,61.52,23094.0,61.45,61.53,61.43,61.52,23094.0
2025-05-21 12:10:00,61.52,61.52,61.33,61.35,25905.0,61.52,61.52,61.33,61.35,25905.0
2025-05-21 12:20:00,61.35,61.37,61.28,61.29,36088.0,61.35,61.37,61.28,61.29,36088.0
2025-05-21 12:30:00,61.29,61.37,61.27,61.27,14990.0,61.29,61.37,61.27,61.27,14990.0
2025-05-21 12:40:00,61.29,61.3,61.19,61.26,18771.0,61.29,61.3,61.19,61.26,18771.0
2025-05-21 12:50:00,61.25,61.26,61.2,61.23,17559.0,61.25,61.26,61.2,61.23,17559.0
2025-05-21 13:00:00,61.23,61.33,61.2,61.3,13478.0,61.23,61.33,61.2,61.3,13478.0
2025-05-21 13:10:00,61.29,61.31,61.06,61.09,37529.0,61.29,61.31,61.06,61.09,37529.0
2025-05-21 13:20:00,61.08,61.1,60.94,61.01,41626.0,61.08,61.1,60.94,61.01,41626.0
2025-05-21 13:30:00,61.0,61.29,60.98,61.27,21182.0,61.0,61.29,60.98,61.27,21182.0
2025-05-21 13:40:00,61.27,61.28,61.12,61.13,19895.0,61.27,61.28,61.12,61.13,19895.0
2025-05-21 13:50:00,61.13,61.18,61.06,61.1,30690.0,61.13,61.18,61.06,61.1,30690.0
2025-05-21 14:00:00,61.1,61.1,60.91,60.96,26803.0,61.1,61.1,60.91,60.96,26803.0
2025-05-21 14:10:00,60.95,60.97,60.86,60.88,21120.0,60.95,60.97,60.86,60.88,21120.0
2025-05-21 14:20:00,60.87,60.9,60.83,60.89,30100.0,60.87,60.9,60.83,60.89,30100.0
2025-05-21 14:30:00,60.9,61.04,60.89,61.0,28352.0,60.9,61.04,60.89,61.0,28352.0
2025-05-21 14:40:00,61.0,61.05,60.98,60.99,26403.0,61.0,61.05,60.98,60.99,26403.0
2025-05-21 14:50:00,60.98,61.1,60.96,61.08,23922.0,60.98,61.1,60.96,61.08,23922.0
2025-05-21 15:00:00,61.06,61.1,61.03,61.06,31340.0,61.06,61.1,61.03,61.06,31340.0
2025-05-21 15:10:00,61.05,61.12,61.01,61.02,48526.0,61.05,61.12,61.01,61.02,48526.0
2025-05-21 15:20:00,61.02,61.04,60.89,60.9,34899.0,61.02,61.04,60.89,60.9,34899.0
2025-05-21 15:30:00,60.9,61.04,60.85,60.94,76300.0,60.9,61.04,60.85,60.94,76300.0
2025-05-21 15:40:00,60.91,60.99,60.82,60.86,51672.0,60.91,60.99,60.82,60.86,51672.0
2025-05-21 15:50:00,60.84,60.88,60.72,60.75,210789.0,60.84,60.88,60.72,60.75,210789.0
2025-05-22 09:30:00,59.9,59.96,59.22,59.37,230723.0,59.9,59.96,59.22,59.37,230723.0
2025-05-22 09:40:00,59.33,59.4,58.89,58.96,137314.0,59.33,59.4,58.89,58.96,137314.0
2025-05-22 09:50:00,58.96,59.14,58.77,58.96,96661.0,58.96,59.14,58.77,58.96,96661.0
2025-05-22 10:00:00,58.97,59.26,58.88,58.92,82252.0,58.97,59.26,58.88,58.92,82252.0
2025-05-22 10:10:00,58.92,59.37,58.86,59.2,181846.0,58.92,59.37,58.86,59.2,181846.0
2025-05-22 10:20:00,59.2,59.25,58.92,58.93,61186.0,59.2,59.25,58.92,58.93,61186.0
2025-05-22 10:30:00,58.94,58.99,58.71,58.84,74111.0,58.94,58.99,58.71,58.84,74111.0
2025-05-22 10:40:00,58.85,59.12,58.83,59.11,36689.0,58.85,59.12,58.83,59.11,36689.0
2025-05-22 10:50:00,59.11,59.15,58.93,59.08,44041.0,59.11,59.15,58.93,59.08,44041.0
2025-05-22 11:00:00,59.07,59.17,58.99,59.03,38417.0,59.07,59.17,58.99,59.03,38417.0
2025-05-22 11:10:00,59.04,59.04,58.86,58.94,42510.0,59.04,59.04,58.86,58.94,42510.0
2025-05-22 11:20:00,58.95,59.02,58.82,58.87,33210.0,58.95,59.02,58.82,58.87,33210.0
2025-05-22 11:30:00,58.87,59.12,58.84,59.09,49417.0,58.87,59.12,58.84,59.09,49417.0
2025-05-22 11:40:00,59.08,59.21,59.02,59.13,36612.0,59.08,59.21,59.02,59.13,36612.0
2025-05-22 11:50:00,59.13,59.25,59.12,59.21,50277.0,59.13,59.25,59.12,59.21,50277.0
2025-05-22 12:00:00,59.21,59.32,59.17,59.26,24745.0,59.21,59.32,59.17,59.26,24745.0
2025-05-22 12:10:00,59.26,59.27,59.2,59.21,35477.0,59.26,59.27,59.2,59.21,35477.0
2025-05-22 12:20:00,59.2,59.24,59.15,59.16,14065.0,59.2,59.24,59.15,59.16,14065.0
2025-05-22 12:30:00,59.16,59.35,59.16,59.2,180810.0,59.16,59.35,59.16,59.2,180810.0
2025-05-22 12:40:00,59.19,59.19,59.05,59.05,27802.0,59.19,59.19,59.05,59.05,27802.0
2025-05-22 12:50:00,59.05,59.15,58.96,58.97,30628.0,59.05,59.15,58.96,58.97,30628.0
2025-05-22 13:00:00,58.97,58.97,58.66,58.66,33856.0,58.97,58.97,58.66,58.66,33856.0
2025-05-22 13:10:00,58.68,58.85,58.65,58.84,29183.0,58.68,58.85,58.65,58.84,29183.0
2025-05-22 13:20:00,58.86,59.0,58.85,58.91,29433.0,58.86,59.0,58.85,58.91,29433.0
2025-05-22 13:30:00,58.91,59.01,58.88,58.94,24465.0,58.91,59.01,58.88,58.94,24465.0
2025-05-22 13:40:00,58.97,59.03,58.94,59.03,19808.0,58.97,59.03,58.94,59.03,19808.0
2025-05-22 13:50:00,59.01,59.01,58.87,58.88,16857.0,59.01,59.01,58.87,58.88,16857.0
2025-05-22 14:00:00,58.89,58.96,58.84,58.84,19336.0,58.89,58.96,58.84,58.84,19336.0
2025-05-22 14:10:00,58.84,58.88,58.75,58.86,24105.0,58.84,58.88,58.75,58.86,24105.0
2025-05-22 14:20:00,58.86,58.96,58.85,58.93,27324.0,58.86,58.96,58.85,58.93,27324.0
2025-05-22 14:30:00,58.91,58.92,58.71,58.73,29168.0,58.91,58.92,58.71,58.73,29168.0
2025-05-22 14:40:00,58.73,58.73,58.62,58.65,41438.0,58.73,58.73,58.62,58.65,41438.0
2025-05-22 14:50:00,58.65,58.76,58.63,58.72,29695.0,58.65,58.76,58.63,58.72,29695.0
2025-05-22 15:00:00,58.72,58.72,58.43,58.44,81332.0,58.72,58.72,58.43,58.44,81332.0
2025-05-22 15:10:00,58.44,58.53,58.34,58.52,68200.0,58.44,58.53,58.34,58.52,68200.0
2025-05-22 15:20:00,58.52,58.6,58.5,58.59,63013.0,58.52,58.6,58.5,58.59,63013.0
2025-05-22 15:30:00,58.59,58.6,58.35,58.35,95680.0,58.59,58.6,58.35,58.35,95680.0
2025-05-22 15:40:00,58.34,58.38,58.15,58.26,132561.0,58.34,58.38,58.15,58.26,132561.0
2025-05-22 15:50:00,58.26,58.27,58.02,58.07,431137.0,58.26,58.27,58.02,58.07,431137.0
2025-05-23 09:30:00,58.3,58.52,57.55,57.56,59623.0,58.3,58.52,57.55,57.56,59623.0
2025-05-23 09:40:00,57.62,57.69,57.41,57.62,31022.0,57.62,57.69,57.41,57.62,31022.0
2025-05-23 09:50:00,57.65,57.67,57.33,57.41,32876.0,57.65,57.67,57.33,57.41,32876.0
2025-05-23 10:00:00,57.4,57.51,57.15,57.15,93321.0,57.4,57.51,57.15,57.15,93321.0
2025-05-23 10:10:00,57.15,57.21,57.0,57.01,83616.0,57.15,57.21,57.0,57.01,83616.0
2025-05-23 10:20:00,57.04,57.07,56.85,56.89,72718.0,57.04,57.07,56.85,56.89,72718.0
2025-05-23 10:30:00,56.9,56.97,56.42,56.45,171499.0,56.9,56.97,56.42,56.45,171499.0
2025-05-23 10:40:00,56.46,56.56,56.21,56.24,138887.0,56.46,56.56,56.21,56.24,138887.0
2025-05-23 10:50:00,56.25,56.26,56.08,56.13,101782.0,56.25,56.26,56.08,56.13,101782.0
2025-05-23 11:00:00,56.15,56.35,56.13,56.3,180147.0,56.15,56.35,56.13,56.3,180147.0
2025-05-23 11:10:00,56.3,56.48,56.2,56.35,117392.0,56.3,56.48,56.2,56.35,117392.0
2025-05-23 11:20:00,56.35,56.39,56.01,56.1,155207.0,56.35,56.39,56.01,56.1,155207.0
2025-05-23 11:30:00,56.07,56.14,55.92,56.0,219467.0,56.07,56.14,55.92,56.0,219467.0
2025-05-23 11:40:00,55.98,56.02,55.83,55.98,105097.0,55.98,56.02,55.83,55.98,105097.0
2025-05-23 11:50:00,55.98,56.07,55.83,56.03,58512.0,55.98,56.07,55.83,56.03,58512.0
2025-05-23 12:00:00,56.04,56.13,55.96,56.05,46756.0,56.04,56.13,55.96,56.05,46756.0
2025-05-23 12:10:00,56.04,56.07,55.81,55.83,33686.0,56.04,56.07,55.81,55.83,33686.0
2025-05-23 12:20:00,55.81,55.94,55.81,55.84,50237.0,55.81,55.94,55.81,55.84,50237.0
2025-05-23 12:30:00,55.84,55.97,55.78,55.97,54235.0,55.84,55.97,55.78,55.97,54235.0
2025-05-23 12:40:00,55.99,56.06,55.96,55.97,31454.0,55.99,56.06,55.96,55.97,31454.0
2025-05-23 12:50:00,55.97,56.01,55.88,55.98,23180.0,55.97,56.01,55.88,55.98,23180.0
2025-05-23 13:00:00,55.98,56.04,55.86,55.9,29432.0,55.98,56.04,55.86,55.9,29432.0
2025-05-23 13:10:00,55.89,56.14,55.87,56.1,55911.0,55.89,56.14,55.87,56.1,55911.0
2025-05-23 13:20:00,56.11,56.22,56.01,56.19,59413.0,56.11,56.22,56.01,56.19,59413.0
2025-05-23 13:30:00,56.18,56.24,56.1,56.18,89501.0,56.18,56.24,56.1,56.18,89501.0
2025-05-23 13:40:00,56.19,56.39,56.15,56.38,60229.0,56.19,56.39,56.15,56.38,60229.0
2025-05-23 13:50:00,56.39,56.4,56.24,56.25,37674.0,56.39,56.4,56.24,56.25,37674.0
2025-05-23 14:00:00,56.25,56.45,56.24,56.4,73224.0,56.25,56.45,56.24,56.4,73224.0
2025-05-23 14:10:00,56.38,56.45,56.23,56.23,32134.0,56.38,56.45,56.23,56.23,32134.0
2025-05-23 14:20:00,56.24,56.32,56.19,56.26,30886.0,56.24,56.32,56.19,56.26,30886.0
2025-05-23 14:30:00,56.28,56.39,56.27,56.31,29634.0,56.28,56.39,56.27,56.31,29634.0
2025-05-23 14:40:00,56.32,56.34,56.23,56.28,45706.0,56.32,56.34,56.23,56.28,45706.0
2025-05-23 14:50:00,56.28,56.32,56.24,56.27,37915.0,56.28,56.32,56.24,56.27,37915.0
2025-05-23 15:00:00,56.27,56.43,56.21,56.43,48274.0,56.27,56.43,56.21,56.43,48274.0
2025-05-23 15:10:00,56.43,56.46,56.26,56.27,64051.0,56.43,56.46,56.26,56.27,64051.0
2025-05-23 15:20:00,56.27,56.3,56.19,56.28,111948.0,56.27,56.3,56.19,56.28,111948.0
2025-05-23 15:30:00,56.28,56.45,56.21,56.4,139648.0,56.28,56.45,56.21,56.4,139648.0
2025-05-23 15:40:00,56.4,56.45,56.3,56.3,120628.0,56.4,56.45,56.3,56.3,120628.0
2025-05-23 15:50:00,56.33,56.43,56.19,56.41,397216.0,56.33,56.43,56.19,56.41,397216.0
2025-05-27 09:30:00,57.06,57.18,56.81,56.88,113808.0,57.06,57.18,56.81,56.88,113808.0
2025-05-27 09:40:00,56.88,56.96,56.53,56.6,54404.0,56.88,56.96,56.53,56.6,54404.0
2025-05-27 09:50:00,56.61,56.77,56.51,56.71,44604.0,56.61,56.77,56.51,56.71,44604.0
2025-05-27 10:00:00,56.68,56.89,56.44,56.56,60899.0,56.68,56.89,56.44,56.56,60899.0
2025-05-27 10:10:00,56.57,56.62,56.37,56.61,54364.0,56.57,56.62,56.37,56.61,54364.0
2025-05-27 10:20:00,56.61,56.8,56.53,56.75,87869.0,56.61,56.8,56.53,56.75,87869.0
2025-05-27 10:30:00,56.76,57.12,56.75,57.11,83450.0,56.76,57.12,56.75,57.11,83450.0
2025-05-27 10:40:00,57.05,57.14,56.98,57.05,125217.0,57.05,57.14,56.98,57.05,125217.0
2025-05-27 10:50:00,57.08,57.35,57.08,57.28,49771.0,57.08,57.35,57.08,57.28,49771.0
2025-05-27 11:00:00,57.27,57.27,57.1,57.13,33091.0,57.27,57.27,57.1,57.13,33091.0
2025-05-27 11:10:00,57.13,57.18,57.06,57.12,30074.0,57.13,57.18,57.06,57.12,30074.0
2025-05-27 11:20:00,57.14,57.34,57.14,57.34,35720.0,57.14,57.34,57.14,57.34,35720.0
2025-05-27 11:30:00,57.34,57.52,57.34,57.52,33871.0,57.34,57.52,57.34,57.52,33871.0
2025-05-27 11:40:00,57.52,57.59,57.49,57.5,47902.0,57.52,57.59,57.49,57.5,47902.0
2025-05-27 11:50:00,57.5,57.61,57.44,57.59,41454.0,57.5,57.61,57.44,57.59,41454.0
2025-05-27 12:00:00,57.59,57.69,57.56,57.62,47081.0,57.59,57.69,57.56,57.62,47081.0
2025-05-27 12:10:00,57.62,57.71,57.58,57.6,41521.0,57.62,57.71,57.58,57.6,41521.0
2025-05-27 12:20:00,57.62,57.7,57.6,57.67,21100.0,57.62,57.7,57.6,57.67,21100.0
2025-05-27 12:30:00,57.67,57.84,57.62,57.8,43369.0,57.67,57.84,57.62,57.8,43369.0
2025-05-27 12:40:00,57.81,57.81,57.71,57.77,26149.0,57.81,57.81,57.71,57.77,26149.0
2025-05-27 12:50:00,57.78,57.88,57.73,57.88,10293.0,57.78,57.88,57.73,57.88,10293.0
2025-05-27 13:00:00,57.86,57.86,57.75,57.76,17772.0,57.86,57.86,57.75,57.76,17772.0
2025-05-27 13:10:00,57.75,57.75,57.62,57.74,49053.0,57.75,57.75,57.62,57.74,49053.0
2025-05-27 13:20:00,57.74,57.81,57.64,57.69,41250.0,57.74,57.81,57.64,57.69,41250.0
2025-05-27 13:30:00,57.68,57.71,57.62,57.63,44228.0,57.68,57.71,57.62,57.63,44228.0
2025-05-27 13:40:00,57.61,57.77,57.61,57.77,18646.0,57.61,57.77,57.61,57.77,18646.0
2025-05-27 13:50:00,57.78,57.92,57.78,57.9,25449.0,57.78,57.92,57.78,57.9,25449.0
2025-05-27 14:00:00,57.9,57.93,57.85,57.86,48644.0,57.9,57.93,57.85,57.86,48644.0
2025-05-27 14:10:00,57.87,57.98,57.87,57.94,30399.0,57.87,57.98,57.87,57.94,30399.0
2025-05-27 14:20:00,57.93,57.96,57.82,57.96,43514.0,57.93,57.96,57.82,57.96,43514.0
2025-05-27 14:30:00,57.96,57.98,57.82,57.84,39054.0,57.96,57.98,57.82,57.84,39054.0
2025-05-27 14:40:00,57.82,57.89,57.77,57.8,37524.0,57.82,57.89,57.77,57.8,37524.0
2025-05-27 14:50:00,57.78,57.79,57.61,57.67,34025.0,57.78,57.79,57.61,57.67,34025.0
2025-05-27 15:00:00,57.67,57.78,57.64,57.74,32751.0,57.67,57.78,57.64,57.74,32751.0
2025-05-27 15:10:00,57.74,57.81,57.7,57.72,47916.0,57.74,57.81,57.7,57.72,47916.0
2025-05-27 15:20:00,57.74,57.77,57.64,57.65,36869.0,57.74,57.77,57.64,57.65,36869.0
2025-05-27 15:30:00,57.66,57.72,57.59,57.7,59306.0,57.66,57.72,57.59,57.7,59306.0
2025-05-27 15:40:00,57.7,57.7,57.5,57.51,119364.0,57.7,57.7,57.5,57.51,119364.0
2025-05-27 15:50:00,57.51,57.7,57.42,57.65,310797.0,57.51,57.7,57.42,57.65,310797.0
2025-05-28 09:30:00,56.5,56.99,55.9,56.19,202142.0,56.5,56.99,55.9,56.19,202142.0
2025-05-28 09:40:00,56.22,56.62,56.22,56.61,170514.0,56.22,56.62,56.22,56.61,170514.0
2025-05-28 09:50:00,56.59,56.88,56.5,56.84,119358.0,56.59,56.88,56.5,56.84,119358.0
2025-05-28 10:00:00,56.83,57.05,56.79,56.88,60697.0,56.83,57.05,56.79,56.88,60697.0
2025-05-28 10:10:00,56.85,57.03,56.84,56.91,45232.0,56.85,57.03,56.84,56.91,45232.0
2025-05-28 10:20:00,56.91,56.94,56.71,56.77,51502.0,56.91,56.94,56.71,56.77,51502.0
2025-05-28 10:30:00,56.78,56.94,56.69,56.73,71988.0,56.78,56.94,56.69,56.73,71988.0
2025-05-28 10:40:00,56.73,56.98,56.71,56.85,47007.0,56.73,56.98,56.71,56.85,47007.0
2025-05-28 10:50:00,56.82,56.85,56.61,56.65,47928.0,56.82,56.85,56.61,56.65,47928.0
2025-05-28 11:00:00,56.65,56.75,56.61,56.75,35887.0,56.65,56.75,56.61,56.75,35887.0
2025-05-28 11:10:00,56.74,56.78,56.68,56.77,32511.0,56.74,56.78,56.68,56.77,32511.0
2025-05-28 11:20:00,56.78,56.78,56.59,56.59,54272.0,56.78,56.78,56.59,56.59,54272.0
2025-05-28 11:30:00,56.59,56.73,56.55,56.71,62165.0,56.59,56.73,56.55,56.71,62165.0
2025-05-28 11:40:00,56.71,56.72,56.52,56.54,42107.0,56.71,56.72,56.52,56.54,42107.0
2025-05-28 11:50:00,56.53,56.6,56.48,56.49,37010.0,56.53,56.6,56.48,56.49,37010.0
2025-05-28 12:00:00,56.5,56.63,56.49,56.61,23927.0,56.5,56.63,56.49,56.61,23927.0
2025-05-28 12:10:00,56.61,56.73,56.58,56.7,37232.0,56.61,56.73,56.58,56.7,37232.0
2025-05-28 12:20:00,56.7,56.71,56.57,56.61,49102.0,56.7,56.71,56.57,56.61,49102.0
2025-05-28 12:30:00,56.62,56.65,56.55,56.57,56637.0,56.62,56.65,56.55,56.57,56637.0
2025-05-28 12:40:00,56.56,56.69,56.54,56.62,34595.0,56.56,56.69,56.54,56.62,34595.0
2025-05-28 12:50:00,56.62,56.62,56.52,56.53,38327.0,56.62,56.62,56.52,56.53,38327.0
2025-05-28 13:00:00,56.53,56.73,56.53,56.73,31296.0,56.53,56.73,56.53,56.73,31296.0
2025-05-28 13:10:00,56.73,56.8,56.67,56.78,39781.0,56.73,56.8,56.67,56.78,39781.0
2025-05-28 13:20:00,56.78,56.82,56.71,56.82,54040.0,56.78,56.82,56.71,56.82,54040.0
2025-05-28 13:30:00,56.8,56.81,56.58,56.62,39084.0,56.8,56.81,56.58,56.62,39084.0
2025-05-28 13:40:00,56.63,56.63,56.5,56.52,39201.0,56.63,56.63,56.5,56.52,39201.0
2025-05-28 13:50:00,56.52,56.57,56.38,56.41,51910.0,56.52,56.57,56.38,56.41,51910.0
2025-05-28 14:00:00,56.41,56.5,56.38,56.38,47449.0,56.41,56.5,56.38,56.38,47449.0
2025-05-28 14:10:00,56.39,56.41,56.35,56.4,41409.0,56.39,56.41,56.35,56.4,41409.0
2025-05-28 14:20:00,56.4,56.42,56.33,56.34,53805.0,56.4,56.42,56.33,56.34,53805.0
2025-05-28 14:30:00,56.34,56.42,56.32,56.35,43541.0,56.34,56.42,56.32,56.35,43541.0
2025-05-28 14:40:00,56.35,56.37,56.28,56.29,48393.0,56.35,56.37,56.28,56.29,48393.0
2025-05-28 14:50:00,56.29,56.32,56.11,56.29,69368.0,56.29,56.32,56.11,56.29,69368.0
2025-05-28 15:00:00,56.29,56.42,56.27,56.34,65615.0,56.29,56.42,56.27,56.34,65615.0
2025-05-28 15:10:00,56.34,56.37,56.27,56.36,65618.0,56.34,56.37,56.27,56.36,65618.0
2025-05-28 15:20:00,56.37,56.4,56.3,56.39,62157.0,56.37,56.4,56.3,56.39,62157.0
2025-05-28 15:30:00,56.39,56.4,56.21,56.22,85275.0,56.39,56.4,56.21,56.22,85275.0
2025-05-28 15:40:00,56.21,56.28,56.16,56.18,134237.0,56.21,56.28,56.16,56.18,134237.0
2025-05-28 15:50:00,56.18,56.19,55.88,55.93,517344.0,56.18,56.19,55.88,55.93,517344.0
2025-05-29 09:30:00,56.0,56.37,55.83,56.18,63883.0,56.0,56.37,55.83,56.18,63883.0
2025-05-29 09:40:00,56.18,56.31,56.1,56.23,91268.0,56.18,56.31,56.1,56.23,91268.0
2025-05-29 09:50:00,56.28,56.51,56.18,56.47,45219.0,56.28,56.51,56.18,56.47,45219.0
2025-05-29 10:00:00,56.45,56.48,56.24,56.29,47440.0,56.45,56.48,56.24,56.29,47440.0
2025-05-29 10:10:00,56.26,56.42,56.23,56.25,80060.0,56.26,56.42,56.23,56.25,80060.0
2025-05-29 10:20:00,56.24,56.3,56.09,56.25,34975.0,56.24,56.3,56.09,56.25,34975.0
2025-05-29 10:30:00,56.25,56.25,56.09,56.2,31002.0,56.25,56.25,56.09,56.2,31002.0
2025-05-29 10:40:00,56.2,56.23,56.06,56.12,28625.0,56.2,56.23,56.06,56.12,28625.0
2025-05-29 10:50:00,56.09,56.2,56.04,56.16,36041.0,56.09,56.2,56.04,56.16,36041.0
2025-05-29 11:00:00,56.17,56.18,56.05,56.06,19265.0,56.17,56.18,56.05,56.06,19265.0
2025-05-29 11:10:00,56.05,56.08,55.84,55.85,37327.0,56.05,56.08,55.84,55.85,37327.0
2025-05-29 11:20:00,55.86,55.94,55.79,55.94,25444.0,55.86,55.94,55.79,55.94,25444.0
2025-05-29 11:30:00,55.95,55.97,55.76,55.78,43460.0,55.95,55.97,55.76,55.78,43460.0
2025-05-29 11:40:00,55.78,55.87,55.73,55.84,40973.0,55.78,55.87,55.73,55.84,40973.0
2025-05-29 11:50:00,55.84,55.9,55.75,55.83,21320.0,55.84,55.9,55.75,55.83,21320.0
2025-05-29 12:00:00,55.83,55.9,55.74,55.81,36300.0,55.83,55.9,55.74,55.81,36300.0
2025-05-29 12:10:00,55.8,55.93,55.77,55.9,18283.0,55.8,55.93,55.77,55.9,18283.0
2025-05-29 12:20:00,55.91,56.01,55.89,55.95,20161.0,55.91,56.01,55.89,55.95,20161.0
2025-05-29 12:30:00,55.94,56.02,55.94,55.97,24931.0,55.94,56.02,55.94,55.97,24931.0
2025-05-29 12:40:00,55.97,56.1,55.97,56.04,74087.0,55.97,56.1,55.97,56.04,74087.0
2025-05-29 12:50:00,56.02,56.16,56.0,56.13,25460.0,56.02,56.16,56.0,56.13,25460.0
2025-05-29 13:00:00,56.13,56.2,56.13,56.17,13962.0,56.13,56.2,56.13,56.17,13962.0
2025-05-29 13:10:00,56.16,56.19,56.11,56.15,28921.0,56.16,56.19,56.11,56.15,28921.0
2025-05-29 13:20:00,56.15,56.23,56.15,56.18,20814.0,56.15,56.23,56.15,56.18,20814.0
2025-05-29 13:30:00,56.19,56.25,56.15,56.15,13955.0,56.19,56.25,56.15,56.15,13955.0
2025-05-29 13:40:00,56.16,56.22,56.14,56.22,27901.0,56.16,56.22,56.14,56.22,27901.0
2025-05-29 13:50:00,56.22,56.22,56.15,56.15,14913.0,56.22,56.22,56.15,56.15,14913.0
2025-05-29 14:00:00,56.15,56.2,56.12,56.17,18519.0,56.15,56.2,56.12,56.17,18519.0
2025-05-29 14:10:00,56.2,56.29,56.2,56.28,21883.0,56.2,56.29,56.2,56.28,21883.0
2025-05-29 14:20:00,56.27,56.42,56.24,56.34,220290.0,56.27,56.42,56.24,56.34,220290.0
2025-05-29 14:30:00,56.36,56.42,56.3,56.39,58281.0,56.36,56.42,56.3,56.39,58281.0
2025-05-29 14:40:00,56.39,56.57,56.39,56.53,51434.0,56.39,56.57,56.39,56.53,51434.0
2025-05-29 14:50:00,56.53,56.58,56.41,56.43,40221.0,56.53,56.58,56.41,56.43,40221.0
2025-05-29 15:00:00,56.42,56.59,56.42,56.56,43426.0,56.42,56.59,56.42,56.56,43426.0
2025-05-29 15:10:00,56.56,56.68,56.56,56.66,72444.0,56.56,56.68,56.56,56.66,72444.0
2025-05-29 15:20:00,56.67,56.67,56.55,56.55,82303.0,56.67,56.67,56.55,56.55,82303.0
2025-05-29 15:30:00,56.55,56.72,56.55,56.67,90121.0,56.55,56.72,56.55,56.67,90121.0
2025-05-29 15:40:00,56.67,56.7,56.58,56.59,114232.0,56.67,56.7,56.58,56.59,114232.0
2025-05-29 15:50:00,56.6,56.6,56.42,56.51,318289.0,56.6,56.6,56.42,56.51,318289.0
2025-05-30 09:30:00,56.45,56.49,56.08,56.37,59828.0,56.45,56.49,56.08,56.37,59828.0
2025-05-30 09:40:00,56.37,56.64,56.3,56.44,39847.0,56.37,56.64,56.3,56.44,39847.0
2025-05-30 09:50:00,56.46,56.78,56.44,56.65,26677.0,56.46,56.78,56.44,56.65,26677.0
2025-05-30 10:00:00,56.69,56.76,56.52,56.66,36108.0,56.69,56.76,56.52,56.66,36108.0
2025-05-30 10:10:00,56.66,57.0,56.62,56.86,126255.0,56.66,57.0,56.62,56.86,126255.0
2025-05-30 10:20:00,56.88,57.0,56.83,57.0,107279.0,56.88,57.0,56.83,57.0,107279.0
2025-05-30 10:30:00,56.99,57.11,56.91,57.05,42966.0,56.99,57.11,56.91,57.05,42966.0
2025-05-30 10:40:00,57.04,57.08,56.87,56.91,29936.0,57.04,57.08,56.87,56.91,29936.0
2025-05-30 10:50:00,56.9,57.02,56.82,56.94,159419.0,56.9,57.02,56.82,56.94,159419.0
2025-05-30 11:00:00,56.95,56.95,56.59,56.59,50839.0,56.95,56.95,56.59,56.59,50839.0
2025-05-30 11:10:00,56.6,56.61,56.5,56.52,29520.0,56.6,56.61,56.5,56.52,29520.0
2025-05-30 11:20:00,56.52,56.69,56.52,56.67,25237.0,56.52,56.69,56.52,56.67,25237.0
2025-05-30 11:30:00,56.67,56.67,56.56,56.58,12045.0,56.67,56.67,56.56,56.58,12045.0
2025-05-30 11:40:00,56.58,56.68,56.55,56.68,21543.0,56.58,56.68,56.55,56.68,21543.0
2025-05-30 11:50:00,56.67,56.71,56.64,56.67,12558.0,56.67,56.71,56.64,56.67,12558.0
2025-05-30 12:00:00,56.66,56.84,56.66,56.8,14904.0,56.66,56.84,56.66,56.8,14904.0
2025-05-30 12:10:00,56.83,56.86,56.76,56.78,9921.0,56.83,56.86,56.76,56.78,9921.0
2025-05-30 12:20:00,56.79,56.82,56.6,56.66,28728.0,56.79,56.82,56.6,56.66,28728.0
2025-05-30 12:30:00,56.66,56.83,56.62,56.82,24997.0,56.66,56.83,56.62,56.82,24997.0
2025-05-30 12:40:00,56.82,56.84,56.72,56.74,17962.0,56.82,56.84,56.72,56.74,17962.0
2025-05-30 12:50:00,56.74,56.8,56.69,56.71,16305.0,56.74,56.8,56.69,56.71,16305.0
2025-05-30 13:00:00,56.71,56.84,56.69,56.78,13381.0,56.71,56.84,56.69,56.78,13381.0
2025-05-30 13:10:00,56.77,56.89,56.72,56.89,10615.0,56.77,56.89,56.72,56.89,10615.0
2025-05-30 13:20:00,56.88,56.93,56.86,56.91,16981.0,56.88,56.93,56.86,56.91,16981.0
2025-05-30 13:30:00,56.91,56.96,56.88,56.92,41047.0,56.91,56.96,56.88,56.92,41047.0
2025-05-30 13:40:00,56.91,56.93,56.82,56.86,20928.0,56.91,56.93,56.82,56.86,20928.0
2025-05-30 13:50:00,56.86,56.89,56.81,56.82,14764.0,56.86,56.89,56.81,56.82,14764.0
2025-05-30 14:00:00,56.82,57.14,56.82,57.14,112017.0,56.82,57.14,56.82,57.14,112017.0
2025-05-30 14:10:00,57.14,57.17,57.06,57.17,118985.0,57.14,57.17,57.06,57.17,118985.0
2025-05-30 14:20:00,57.23,57.27,57.16,57.18,37908.0,57.23,57.27,57.16,57.18,37908.0
2025-05-30 14:30:00,57.18,57.19,56.93,56.96,90028.0,57.18,57.19,56.93,56.96,90028.0
2025-05-30 14:40:00,56.96,56.98,56.88,56.91,27181.0,56.96,56.98,56.88,56.91,27181.0
2025-05-30 14:50:00,56.91,56.92,56.7,56.88,115197.0,56.91,56.92,56.7,56.88,115197.0
2025-05-30 15:00:00,56.88,56.9,56.81,56.86,44569.0,56.88,56.9,56.81,56.86,44569.0
2025-05-30 15:10:00,56.86,56.88,56.78,56.82,38939.0,56.86,56.88,56.78,56.82,38939.0
2025-05-30 15:20:00,56.81,56.83,56.75,56.78,42601.0,56.81,56.83,56.75,56.78,42601.0
2025-05-30 15:30:00,56.78,56.8,56.63,56.63,61413.0,56.78,56.8,56.63,56.63,61413.0
2025-05-30 15:40:00,56.63,56.7,56.52,56.68,108918.0,56.63,56.7,56.52,56.68,108918.0
2025-05-30 15:50:00,56.65,56.7,56.28,56.43,678979.0,56.65,56.7,56.28,56.43,678979.0
2025-06-02 09:30:00,55.1,55.38,54.64,54.83,264494.0,55.1,55.38,54.64,54.83,264494.0
2025-06-02 09:40:00,54.82,55.0,54.54,54.66,130593.0,54.82,55.0,54.54,54.66,130593.0
2025-06-02 09:50:00,54.65,54.72,54.37,54.43,87986.0,54.65,54.72,54.37,54.43,87986.0
2025-06-02 10:00:00,54.45,54.62,54.38,54.52,56454.0,54.45,54.62,54.38,54.52,56454.0
2025-06-02 10:10:00,54.54,54.87,54.52,54.82,131701.0,54.54,54.87,54.52,54.82,131701.0
2025-06-02 10:20:00,54.85,54.87,54.62,54.64,46521.0,54.85,54.87,54.62,54.64,46521.0
2025-06-02 10:30:00,54.65,54.67,54.47,54.47,141249.0,54.65,54.67,54.47,54.47,141249.0
2025-06-02 10:40:00,54.49,54.54,54.41,54.52,37305.0,54.49,54.54,54.41,54.52,37305.0
2025-06-02 10:50:00,54.53,54.67,54.49,54.65,40625.0,54.53,54.67,54.49,54.65,40625.0
2025-06-02 11:00:00,54.65,54.65,54.45,54.6,39842.0,54.65,54.65,54.45,54.6,39842.0
2025-06-02 11:10:00,54.6,54.72,54.55,54.62,52052.0,54.6,54.72,54.55,54.62,52052.0
2025-06-02 11:20:00,54.63,54.63,54.27,54.3,48782.0,54.63,54.63,54.27,54.3,48782.0
2025-06-02 11:30:00,54.29,54.32,54.08,54.13,68770.0,54.29,54.32,54.08,54.13,68770.0
2025-06-02 11:40:00,54.13,54.25,54.09,54.21,39715.0,54.13,54.25,54.09,54.21,39715.0
2025-06-02 11:50:00,54.21,54.57,54.19,54.55,78043.0,54.21,54.57,54.19,54.55,78043.0
2025-06-02 12:00:00,54.55,54.55,54.44,54.49,29597.0,54.55,54.55,54.44,54.49,29597.0
2025-06-02 12:10:00,54.49,54.57,54.46,54.56,21699.0,54.49,54.57,54.46,54.56,21699.0
2025-06-02 12:20:00,54.54,54.6,54.51,54.56,27066.0,54.54,54.6,54.51,54.56,27066.0
2025-06-02 12:30:00,54.59,54.73,54.58,54.71,19854.0,54.59,54.73,54.58,54.71,19854.0
2025-06-02 12:40:00,54.7,54.76,54.56,54.59,24246.0,54.7,54.76,54.56,54.59,24246.0
2025-06-02 12:50:00,54.59,54.73,54.58,54.73,21218.0,54.59,54.73,54.58,54.73,21218.0
2025-06-02 13:00:00,54.72,54.73,54.56,54.62,24425.0,54.72,54.73,54.56,54.62,24425.0
2025-06-02 13:10:00,54.63,54.79,54.58,54.77,48465.0,54.63,54.79,54.58,54.77,48465.0
2025-06-02 13:20:00,54.79,54.91,54.69,54.7,84269.0,54.79,54.91,54.69,54.7,84269.0
2025-06-02 13:30:00,54.71,54.76,54.66,54.72,41020.0,54.71,54.76,54.66,54.72,41020.0
2025-06-02 13:40:00,54.72,54.74,54.64,54.68,25080.0,54.72,54.74,54.64,54.68,25080.0
2025-06-02 13:50:00,54.66,54.74,54.63,54.68,28113.0,54.66,54.74,54.63,54.68,28113.0
2025-06-02 14:00:00,54.67,54.7,54.56,54.62,30907.0,54.67,54.7,54.56,54.62,30907.0
2025-06-02 14:10:00,54.61,54.73,54.61,54.64,38835.0,54.61,54.73,54.61,54.64,38835.0
2025-06-02 14:20:00,54.63,54.85,54.63,54.83,47637.0,54.63,54.85,54.63,54.83,47637.0
2025-06-02 14:30:00,54.83,54.85,54.71,54.78,31144.0,54.83,54.85,54.71,54.78,31144.0
2025-06-02 14:40:00,54.78,54.82,54.7,54.8,49120.0,54.78,54.82,54.7,54.8,49120.0
2025-06-02 14:50:00,54.78,54.93,54.77,54.9,100195.0,54.78,54.93,54.77,54.9,100195.0
2025-06-02 15:00:00,54.9,55.05,54.9,55.0,68768.0,54.9,55.05,54.9,55.0,68768.0
2025-06-02 15:10:00,55.01,55.04,54.81,54.82,59180.0,55.01,55.04,54.81,54.82,59180.0
2025-06-02 15:20:00,54.82,54.91,54.82,54.85,75663.0,54.82,54.91,54.82,54.85,75663.0
2025-06-02 15:30:00,54.86,54.86,54.72,54.75,69416.0,54.86,54.86,54.72,54.75,69416.0
2025-06-02 15:40:00,54.74,54.84,54.71,54.81,91429.0,54.74,54.84,54.71,54.81,91429.0
2025-06-02 15:50:00,54.82,54.92,54.75,54.92,506298.0,54.82,54.92,54.75,54.92,506298.0
2025-06-03 09:30:00,54.9,54.94,54.01,54.65,139159.0,54.9,54.94,54.01,54.65,139159.0
2025-06-03 09:40:00,54.61,54.75,54.56,54.72,41192.0,54.61,54.75,54.56,54.72,41192.0
2025-06-03 09:50:00,54.72,54.72,54.34,54.36,51607.0,54.72,54.72,54.34,54.36,51607.0
2025-06-03 10:00:00,54.37,54.42,54.19,54.32,76006.0,54.37,54.42,54.19,54.32,76006.0
2025-06-03 10:10:00,54.32,54.4,54.19,54.38,66574.0,54.32,54.4,54.19,54.38,66574.0
2025-06-03 10:20:00,54.39,54.56,54.38,54.49,69736.0,54.39,54.56,54.38,54.49,69736.0
2025-06-03 10:30:00,54.5,54.74,54.46,54.71,96629.0,54.5,54.74,54.46,54.71,96629.0
2025-06-03 10:40:00,54.71,54.81,54.66,54.7,54646.0,54.71,54.81,54.66,54.7,54646.0
2025-06-03 10:50:00,54.69,54.94,54.67,54.9,97497.0,54.69,54.94,54.67,54.9,97497.0
2025-06-03 11:00:00,54.9,55.15,54.9,55.1,61948.0,54.9,55.15,54.9,55.1,61948.0
2025-06-03 11:10:00,55.1,55.11,54.98,55.02,67619.0,55.1,55.11,54.98,55.02,67619.0
2025-06-03 11:20:00,55.01,55.19,54.96,55.1,62985.0,55.01,55.19,54.96,55.1,62985.0
2025-06-03 11:30:00,55.11,55.36,55.1,55.35,43685.0,55.11,55.36,55.1,55.35,43685.0
2025-06-03 11:40:00,55.35,55.52,55.33,55.51,47598.0,55.35,55.52,55.33,55.51,47598.0
2025-06-03 11:50:00,55.52,55.59,55.38,55.44,34946.0,55.52,55.59,55.38,55.44,34946.0
2025-06-03 12:00:00,55.45,55.45,55.31,55.32,27908.0,55.45,55.45,55.31,55.32,27908.0
2025-06-03 12:10:00,55.34,55.42,55.27,55.41,28600.0,55.34,55.42,55.27,55.41,28600.0
2025-06-03 12:20:00,55.41,55.48,55.36,55.47,40668.0,55.41,55.48,55.36,55.47,40668.0
2025-06-03 12:30:00,55.48,55.48,55.37,55.43,41832.0,55.48,55.48,55.37,55.43,41832.0
2025-06-03 12:40:00,55.44,55.51,55.39,55.41,32285.0,55.44,55.51,55.39,55.41,32285.0
2025-06-03 12:50:00,55.41,55.51,55.4,55.48,41296.0,55.41,55.51,55.4,55.48,41296.0
2025-06-03 13:00:00,55.48,55.52,55.4,55.48,28138.0,55.48,55.52,55.4,55.48,28138.0
2025-06-03 13:10:00,55.51,55.56,55.49,55.55,24004.0,55.51,55.56,55.49,55.55,24004.0
2025-06-03 13:20:00,55.55,55.55,55.47,55.53,14108.0,55.55,55.55,55.47,55.53,14108.0
2025-06-03 13:30:00,55.53,55.6,55.51,55.54,20118.0,55.53,55.6,55.51,55.54,20118.0
2025-06-03 13:40:00,55.54,55.56,55.44,55.45,20001.0,55.54,55.56,55.44,55.45,20001.0
2025-06-03 13:50:00,55.44,55.46,55.17,55.21,33946.0,55.44,55.46,55.17,55.21,33946.0
2025-06-03 14:00:00,55.22,55.35,55.17,55.34,51550.0,55.22,55.35,55.17,55.34,51550.0
2025-06-03 14:10:00,55.34,55.38,55.3,55.3,15592.0,55.34,55.38,55.3,55.3,15592.0
2025-06-03 14:20:00,55.3,55.4,55.25,55.35,37355.0,55.3,55.4,55.25,55.35,37355.0
2025-06-03 14:30:00,55.34,55.44,55.32,55.42,26363.0,55.34,55.44,55.32,55.42,26363.0
2025-06-03 14:40:00,55.41,55.43,55.35,55.39,29720.0,55.41,55.43,55.35,55.39,29720.0
2025-06-03 14:50:00,55.4,55.46,55.35,55.38,76832.0,55.4,55.46,55.35,55.38,76832.0
2025-06-03 15:00:00,55.38,55.48,55.36,55.44,65429.0,55.38,55.48,55.36,55.44,65429.0
2025-06-03 15:10:00,55.43,55.46,55.39,55.45,53690.0,55.43,55.46,55.39,55.45,53690.0
2025-06-03 15:20:00,55.44,55.46,55.35,55.44,85996.0,55.44,55.46,55.35,55.44,85996.0
2025-06-03 15:30:00,55.44,55.58,55.43,55.55,44107.0,55.44,55.58,55.43,55.55,44107.0
2025-06-03 15:40:00,55.54,55.55,55.37,55.38,132000.0,55.54,55.55,55.37,55.38,132000.0
2025-06-03 15:50:00,55.39,55.44,55.27,55.4,315579.0,55.39,55.44,55.27,55.4,315579.0
2025-06-04 09:30:00,55.6,55.78,55.3,55.48,76129.0,55.6,55.78,55.3,55.48,76129.0
2025-06-04 09:40:00,55.48,55.79,55.39,55.54,69030.0,55.48,55.79,55.39,55.54,69030.0
2025-06-04 09:50:00,55.58,55.58,55.17,55.23,56539.0,55.58,55.58,55.17,55.23,56539.0
2025-06-04 10:00:00,55.2,55.25,54.96,54.96,120197.0,55.2,55.25,54.96,54.96,120197.0
2025-06-04 10:10:00,54.97,55.1,54.82,55.04,60460.0,54.97,55.1,54.82,55.04,60460.0
2025-06-04 10:20:00,55.06,55.43,55.02,55.15,75886.0,55.06,55.43,55.02,55.15,75886.0
2025-06-04 10:30:00,55.16,55.31,55.08,55.3,71255.0,55.16,55.31,55.08,55.3,71255.0
2025-06-04 10:40:00,55.3,55.56,55.3,55.52,29545.0,55.3,55.56,55.3,55.52,29545.0
2025-06-04 10:50:00,55.53,55.59,55.45,55.58,26298.0,55.53,55.59,55.45,55.58,26298.0
2025-06-04 11:00:00,55.58,55.66,55.49,55.55,49624.0,55.58,55.66,55.49,55.55,49624.0
2025-06-04 11:10:00,55.55,55.62,55.49,55.5,44026.0,55.55,55.62,55.49,55.5,44026.0
2025-06-04 11:20:00,55.5,55.52,55.33,55.45,95001.0,55.5,55.52,55.33,55.45,95001.0
2025-06-04 11:30:00,55.43,55.46,55.3,55.31,75488.0,55.43,55.46,55.3,55.31,75488.0
2025-06-04 11:40:00,55.31,55.48,55.31,55.48,32367.0,55.31,55.48,55.31,55.48,32367.0
2025-06-04 11:50:00,55.5,55.5,55.39,55.47,20048.0,55.5,55.5,55.39,55.47,20048.0
2025-06-04 12:00:00,55.48,55.5,55.39,55.46,18025.0,55.48,55.5,55.39,55.46,18025.0
2025-06-04 12:10:00,55.46,55.46,55.37,55.42,23619.0,55.46,55.46,55.37,55.42,23619.0
2025-06-04 12:20:00,55.42,55.47,55.28,55.32,45711.0,55.42,55.47,55.28,55.32,45711.0
2025-06-04 12:30:00,55.3,55.41,55.3,55.36,14433.0,55.3,55.41,55.3,55.36,14433.0
2025-06-04 12:40:00,55.37,55.47,55.35,55.43,17193.0,55.37,55.47,55.35,55.43,17193.0
2025-06-04 12:50:00,55.41,55.45,55.37,55.37,17411.0,55.41,55.45,55.37,55.37,17411.0
2025-06-04 13:00:00,55.36,55.44,55.32,55.39,16087.0,55.36,55.44,55.32,55.39,16087.0
2025-06-04 13:10:00,55.37,55.4,55.21,55.23,77326.0,55.37,55.4,55.21,55.23,77326.0
2025-06-04 13:20:00,55.22,55.29,55.19,55.23,23913.0,55.22,55.29,55.19,55.23,23913.0
2025-06-04 13:30:00,55.23,55.42,55.23,55.41,22033.0,55.23,55.42,55.23,55.41,22033.0
2025-06-04 13:40:00,55.43,55.49,55.36,55.48,14753.0,55.43,55.49,55.36,55.48,14753.0
2025-06-04 13:50:00,55.48,55.5,55.43,55.44,24304.0,55.48,55.5,55.43,55.44,24304.0
2025-06-04 14:00:00,55.44,55.46,55.33,55.33,14377.0,55.44,55.46,55.33,55.33,14377.0
2025-06-04 14:10:00,55.34,55.34,55.23,55.28,20489.0,55.34,55.34,55.23,55.28,20489.0
2025-06-04 14:20:00,55.28,55.32,55.27,55.29,19440.0,55.28,55.32,55.27,55.29,19440.0
2025-06-04 14:30:00,55.29,55.3,55.18,55.22,15962.0,55.29,55.3,55.18,55.22,15962.0
2025-06-04 14:40:00,55.22,55.25,55.08,55.12,66748.0,55.22,55.25,55.08,55.12,66748.0
2025-06-04 14:50:00,55.11,55.11,54.93,54.99,42005.0,55.11,55.11,54.93,54.99,42005.0
2025-06-04 15:00:00,55.0,55.08,54.97,55.03,31737.0,55.0,55.08,54.97,55.03,31737.0
2025-06-04 15:10:00,55.04,55.04,54.92,55.01,66747.0,55.04,55.04,54.92,55.01,66747.0
2025-06-04 15:20:00,54.99,55.11,54.98,55.09,50818.0,54.99,55.11,54.98,55.09,50818.0
2025-06-04 15:30:00,55.09,55.16,55.07,55.11,68001.0,55.09,55.16,55.07,55.11,68001.0
2025-06-04 15:40:00,55.11,55.15,55.04,55.05,83787.0,55.11,55.15,55.04,55.05,83787.0
2025-06-04 15:50:00,55.03,55.11,54.91,54.94,381663.0,55.03,55.11,54.91,54.94,381663.0
2025-06-05 09:30:00,54.94,54.94,54.66,54.8,117465.0,54.94,54.94,54.66,54.8,117465.0
2025-06-05 09:40:00,54.86,54.9,54.65,54.9,33835.0,54.86,54.9,54.65,54.9,33835.0
2025-06-05 09:50:00,54.87,54.95,54.79,54.88,28490.0,54.87,54.95,54.79,54.88,28490.0
2025-06-05 10:00:00,54.9,55.07,54.78,54.94,38907.0,54.9,55.07,54.78,54.94,38907.0
2025-06-05 10:10:00,54.94,54.99,54.87,54.98,25283.0,54.94,54.99,54.87,54.98,25283.0
2025-06-05 10:20:00,54.98,55.13,54.94,55.13,59026.0,54.98,55.13,54.94,55.13,59026.0
2025-06-05 10:30:00,55.16,55.25,54.84,54.85,66666.0,55.16,55.25,54.84,54.85,66666.0
2025-06-05 10:40:00,54.85,54.86,54.58,54.61,43124.0,54.85,54.86,54.58,54.61,43124.0
2025-06-05 10:50:00,54.61,54.78,54.6,54.77,33732.0,54.61,54.78,54.6,54.77,33732.0
2025-06-05 11:00:00,54.77,54.79,54.67,54.69,53139.0,54.77,54.79,54.67,54.69,53139.0
2025-06-05 11:10:00,54.69,54.74,54.64,54.74,47693.0,54.69,54.74,54.64,54.74,47693.0
2025-06-05 11:20:00,54.73,54.82,54.69,54.76,49256.0,54.73,54.82,54.69,54.76,49256.0
2025-06-05 11:30:00,54.76,54.98,54.74,54.97,28850.0,54.76,54.98,54.74,54.97,28850.0
2025-06-05 11:40:00,54.97,54.97,54.88,54.91,36339.0,54.97,54.97,54.88,54.91,36339.0
2025-06-05 11:50:00,54.92,55.13,54.89,55.06,41635.0,54.92,55.13,54.89,55.06,41635.0
2025-06-05 12:00:00,55.06,55.18,55.03,55.15,34409.0,55.06,55.18,55.03,55.15,34409.0
2025-06-05 12:10:00,55.16,55.2,55.08,55.1,17784.0,55.16,55.2,55.08,55.1,17784.0
2025-06-05 12:20:00,55.08,55.14,55.03,55.1,12492.0,55.08,55.14,55.03,55.1,12492.0
2025-06-05 12:30:00,55.11,55.17,55.01,55.07,44581.0,55.11,55.17,55.01,55.07,44581.0
2025-06-05 12:40:00,55.07,55.14,55.01,55.04,19162.0,55.07,55.14,55.01,55.04,19162.0
2025-06-05 12:50:00,55.04,55.07,54.98,55.0,18371.0,55.04,55.07,54.98,55.0,18371.0
2025-06-05 13:00:00,55.0,55.02,54.77,54.81,56884.0,55.0,55.02,54.77,54.81,56884.0
2025-06-05 13:10:00,54.82,54.83,54.74,54.78,44632.0,54.82,54.83,54.74,54.78,44632.0
2025-06-05 13:20:00,54.77,54.94,54.77,54.93,62990.0,54.77,54.94,54.77,54.93,62990.0
2025-06-05 13:30:00,54.93,54.97,54.9,54.94,46331.0,54.93,54.97,54.9,54.94,46331.0
2025-06-05 13:40:00,54.94,55.1,54.93,55.07,39200.0,54.94,55.1,54.93,55.07,39200.0
2025-06-05 13:50:00,55.06,55.06,54.57,54.58,121838.0,55.06,55.06,54.57,54.58,121838.0
2025-06-05 14:00:00,54.58,54.73,54.51,54.57,52095.0,54.58,54.73,54.51,54.57,52095.0
2025-06-05 14:10:00,54.6,54.87,54.58,54.82,39359.0,54.6,54.87,54.58,54.82,39359.0
2025-06-05 14:20:00,54.84,54.93,54.8,54.93,35716.0,54.84,54.93,54.8,54.93,35716.0
2025-06-05 14:30:00,54.92,55.02,54.83,55.0,44611.0,54.92,55.02,54.83,55.0,44611.0
2025-06-05 14:40:00,54.98,55.12,54.97,55.1,36635.0,54.98,55.12,54.97,55.1,36635.0
2025-06-05 14:50:00,55.1,55.15,55.04,55.05,37277.0,55.1,55.15,55.04,55.05,37277.0
2025-06-05 15:00:00,55.05,55.08,54.94,55.06,48458.0,55.05,55.08,54.94,55.06,48458.0
2025-06-05 15:10:00,55.05,55.06,54.76,54.76,64752.0,55.05,55.06,54.76,54.76,64752.0
2025-06-05 15:20:00,54.76,54.9,54.74,54.84,65622.0,54.76,54.9,54.74,54.84,65622.0
2025-06-05 15:30:00,54.83,54.94,54.78,54.91,68084.0,54.83,54.94,54.78,54.91,68084.0
2025-06-05 15:40:00,54.91,54.97,54.8,54.9,115615.0,54.91,54.97,54.8,54.9,115615.0
2025-06-05 15:50:00,54.89,54.9,54.72,54.84,462923.0,54.89,54.9,54.72,54.84,462923.0
2025-06-06 09:30:00,55.13,55.38,54.61,55.12,71200.0,55.13,55.38,54.61,55.12,71200.0
2025-06-06 09:40:00,55.11,55.15,54.94,55.0,26753.0,55.11,55.15,54.94,55.0,26753.0
2025-06-06 09:50:00,55.01,55.16,54.88,55.08,22713.0,55.01,55.16,54.88,55.08,22713.0
2025-06-06 10:00:00,55.05,55.13,54.94,55.05,67710.0,55.05,55.13,54.94,55.05,67710.0
2025-06-06 10:10:00,55.05,55.14,54.88,55.03,36288.0,55.05,55.14,54.88,55.03,36288.0
2025-06-06 10:20:00,55.01,55.05,54.86,54.98,22683.0,55.01,55.05,54.86,54.98,22683.0
2025-06-06 10:30:00,54.98,54.98,54.52,54.55,35382.0,54.98,54.98,54.52,54.55,35382.0
2025-06-06 10:40:00,54.53,54.65,54.52,54.57,24673.0,54.53,54.65,54.52,54.57,24673.0
2025-06-06 10:50:00,54.57,54.7,54.56,54.65,34528.0,54.57,54.7,54.56,54.65,34528.0
2025-06-06 11:00:00,54.64,54.88,54.64,54.86,18902.0,54.64,54.88,54.64,54.86,18902.0
2025-06-06 11:10:00,54.86,54.86,54.65,54.69,29776.0,54.86,54.86,54.65,54.69,29776.0
2025-06-06 11:20:00,54.67,54.8,54.65,54.78,23591.0,54.67,54.8,54.65,54.78,23591.0
2025-06-06 11:30:00,54.78,54.86,54.78,54.8,15092.0,54.78,54.86,54.78,54.8,15092.0
2025-06-06 11:40:00,54.81,54.81,54.72,54.78,11984.0,54.81,54.81,54.72,54.78,11984.0
2025-06-06 11:50:00,54.79,54.81,54.62,54.64,13560.0,54.79,54.81,54.62,54.64,13560.0
2025-06-06 12:00:00,54.65,54.73,54.64,54.7,9381.0,54.65,54.73,54.64,54.7,9381.0
2025-06-06 12:10:00,54.7,54.79,54.69,54.79,12650.0,54.7,54.79,54.69,54.79,12650.0
2025-06-06 12:20:00,54.79,54.79,54.69,54.78,38179.0,54.79,54.79,54.69,54.78,38179.0
2025-06-06 12:30:00,54.78,54.85,54.65,54.68,29396.0,54.78,54.85,54.65,54.68,29396.0
2025-06-06 12:40:00,54.68,54.7,54.62,54.7,27168.0,54.68,54.7,54.62,54.7,27168.0
2025-06-06 12:50:00,54.71,54.72,54.62,54.67,20333.0,54.71,54.72,54.62,54.67,20333.0
2025-06-06 13:00:00,54.67,54.77,54.67,54.74,15153.0,54.67,54.77,54.67,54.74,15153.0
2025-06-06 13:10:00,54.73,54.81,54.72,54.81,13392.0,54.73,54.81,54.72,54.81,13392.0
2025-06-06 13:20:00,54.8,54.9,54.79,54.89,19972.0,54.8,54.9,54.79,54.89,19972.0
2025-06-06 13:30:00,54.89,54.91,54.84,54.85,18733.0,54.89,54.91,54.84,54.85,18733.0
2025-06-06 13:40:00,54.84,54.9,54.84,54.88,14067.0,54.84,54.9,54.84,54.88,14067.0
2025-06-06 13:50:00,54.89,54.89,54.79,54.86,21640.0,54.89,54.89,54.79,54.86,21640.0
2025-06-06 14:00:00,54.86,54.9,54.83,54.88,20605.0,54.86,54.9,54.83,54.88,20605.0
2025-06-06 14:10:00,54.87,54.9,54.83,54.89,16581.0,54.87,54.9,54.83,54.89,16581.0
2025-06-06 14:20:00,54.89,54.89,54.81,54.83,19405.0,54.89,54.89,54.81,54.83,19405.0
2025-06-06 14:30:00,54.84,54.9,54.82,54.87,36572.0,54.84,54.9,54.82,54.87,36572.0
2025-06-06 14:40:00,54.88,54.9,54.83,54.84,30839.0,54.88,54.9,54.83,54.84,30839.0
2025-06-06 14:50:00,54.85,54.88,54.83,54.87,23400.0,54.85,54.88,54.83,54.87,23400.0
2025-06-06 15:00:00,54.87,54.97,54.87,54.97,46659.0,54.87,54.97,54.87,54.97,46659.0
2025-06-06 15:10:00,54.96,55.13,54.95,55.12,42379.0,54.96,55.13,54.95,55.12,42379.0
2025-06-06 15:20:00,55.11,55.19,55.07,55.15,43907.0,55.11,55.19,55.07,55.15,43907.0
2025-06-06 15:30:00,55.15,55.21,55.07,55.08,58449.0,55.15,55.21,55.07,55.08,58449.0
2025-06-06 15:40:00,55.06,55.16,55.06,55.11,76636.0,55.06,55.16,55.06,55.11,76636.0
2025-06-06 15:50:00,55.11,55.25,55.09,55.14,325329.0,55.11,55.25,55.09,55.14,325329.0
2025-06-09 09:30:00,55.56,55.9,55.56,55.72,134487.0,55.56,55.9,55.56,55.72,134487.0
2025-06-09 09:40:00,55.72,55.76,55.13,55.23,101185.0,55.72,55.76,55.13,55.23,101185.0
2025-06-09 09:50:00,55.23,55.51,55.16,55.45,37734.0,55.23,55.51,55.16,55.45,37734.0
2025-06-09 10:00:00,55.48,55.52,55.11,55.13,84463.0,55.48,55.52,55.11,55.13,84463.0
2025-06-09 10:10:00,55.12,55.62,55.11,55.43,73495.0,55.12,55.62,55.11,55.43,73495.0
2025-06-09 10:20:00,55.4,55.4,55.18,55.2,45858.0,55.4,55.4,55.18,55.2,45858.0
2025-06-09 10:30:00,55.19,55.32,55.1,55.1,35698.0,55.19,55.32,55.1,55.1,35698.0
2025-06-09 10:40:00,55.1,55.18,55.0,55.15,68810.0,55.1,55.18,55.0,55.15,68810.0
2025-06-09 10:50:00,55.15,55.41,55.15,55.41,35121.0,55.15,55.41,55.15,55.41,35121.0
2025-06-09 11:00:00,55.41,55.5,55.28,55.48,48873.0,55.41,55.5,55.28,55.48,48873.0
2025-06-09 11:10:00,55.48,55.56,55.44,55.55,32944.0,55.48,55.56,55.44,55.55,32944.0
2025-06-09 11:20:00,55.55,55.64,55.54,55.6,44684.0,55.55,55.64,55.54,55.6,44684.0
2025-06-09 11:30:00,55.59,55.71,55.58,55.65,41747.0,55.59,55.71,55.58,55.65,41747.0
2025-06-09 11:40:00,55.66,55.85,55.66,55.77,31432.0,55.66,55.85,55.66,55.77,31432.0
2025-06-09 11:50:00,55.79,55.79,55.64,55.64,21456.0,55.79,55.79,55.64,55.64,21456.0
2025-06-09 12:00:00,55.64,55.7,55.6,55.67,19509.0,55.64,55.7,55.6,55.67,19509.0
2025-06-09 12:10:00,55.66,55.73,55.66,55.66,29753.0,55.66,55.73,55.66,55.66,29753.0
2025-06-09 12:20:00,55.67,55.69,55.6,55.62,27774.0,55.67,55.69,55.6,55.62,27774.0
2025-06-09 12:30:00,55.61,55.75,55.61,55.71,46731.0,55.61,55.75,55.61,55.71,46731.0
2025-06-09 12:40:00,55.71,55.89,55.7,55.85,35103.0,55.71,55.89,55.7,55.85,35103.0
2025-06-09 12:50:00,55.84,55.94,55.77,55.8,29763.0,55.84,55.94,55.77,55.8,29763.0
2025-06-09 13:00:00,55.8,55.95,55.79,55.88,47484.0,55.8,55.95,55.79,55.88,47484.0
2025-06-09 13:10:00,55.87,56.1,55.86,55.95,45857.0,55.87,56.1,55.86,55.95,45857.0
2025-06-09 13:20:00,55.95,55.97,55.89,55.9,43190.0,55.95,55.97,55.89,55.9,43190.0
2025-06-09 13:30:00,55.9,55.94,55.81,55.81,21680.0,55.9,55.94,55.81,55.81,21680.0
2025-06-09 13:40:00,55.8,55.81,55.72,55.78,20845.0,55.8,55.81,55.72,55.78,20845.0
2025-06-09 13:50:00,55.78,55.86,55.75,55.75,23592.0,55.78,55.86,55.75,55.75,23592.0
2025-06-09 14:00:00,55.76,55.76,55.6,55.66,28193.0,55.76,55.76,55.6,55.66,28193.0
2025-06-09 14:10:00,55.64,55.75,55.56,55.58,45757.0,55.64,55.75,55.56,55.58,45757.0
2025-06-09 14:20:00,55.58,55.71,55.55,55.71,31609.0,55.58,55.71,55.55,55.71,31609.0
2025-06-09 14:30:00,55.71,55.83,55.7,55.75,37389.0,55.71,55.83,55.7,55.75,37389.0
2025-06-09 14:40:00,55.75,55.8,55.72,55.74,22982.0,55.75,55.8,55.72,55.74,22982.0
2025-06-09 14:50:00,55.73,55.84,55.72,55.82,35968.0,55.73,55.84,55.72,55.82,35968.0
2025-06-09 15:00:00,55.84,55.86,55.71,55.8,48995.0,55.84,55.86,55.71,55.8,48995.0
2025-06-09 15:10:00,55.79,55.83,55.68,55.71,54625.0,55.79,55.83,55.68,55.71,54625.0
2025-06-09 15:20:00,55.71,55.83,55.67,55.8,42454.0,55.71,55.83,55.67,55.8,42454.0
2025-06-09 15:30:00,55.8,55.84,55.73,55.81,65114.0,55.8,55.84,55.73,55.81,65114.0
2025-06-09 15:40:00,55.81,55.84,55.74,55.76,97187.0,55.81,55.84,55.74,55.76,97187.0
2025-06-09 15:50:00,55.78,55.78,55.66,55.72,261872.0,55.78,55.78,55.66,55.72,261872.0
2025-06-10 09:30:00,56.0,56.0,55.33,55.38,64730.0,56.0,56.0,55.33,55.38,64730.0
2025-06-10 09:40:00,55.37,55.52,55.08,55.38,66889.0,55.37,55.52,55.08,55.38,66889.0
2025-06-10 09:50:00,55.39,55.68,55.37,55.66,30414.0,55.39,55.68,55.37,55.66,30414.0
2025-06-10 10:00:00,55.7,55.71,55.19,55.46,63490.0,55.7,55.71,55.19,55.46,63490.0
2025-06-10 10:10:00,55.44,55.64,55.44,55.59,48399.0,55.44,55.64,55.44,55.59,48399.0
2025-06-10 10:20:00,55.56,55.75,55.48,55.73,30333.0,55.56,55.75,55.48,55.73,30333.0
2025-06-10 10:30:00,55.74,55.8,55.63,55.74,27273.0,55.74,55.8,55.63,55.74,27273.0
2025-06-10 10:40:00,55.71,55.72,55.6,55.68,20581.0,55.71,55.72,55.6,55.68,20581.0
2025-06-10 10:50:00,55.69,55.76,55.63,55.71,17910.0,55.69,55.76,55.63,55.71,17910.0
2025-06-10 11:00:00,55.72,55.86,55.61,55.68,43656.0,55.72,55.86,55.61,55.68,43656.0
2025-06-10 11:10:00,55.65,55.65,55.45,55.53,22307.0,55.65,55.65,55.45,55.53,22307.0
2025-06-10 11:20:00,55.54,55.59,55.45,55.5,42306.0,55.54,55.59,55.45,55.5,42306.0
2025-06-10 11:30:00,55.5,55.7,55.47,55.55,32089.0,55.5,55.7,55.47,55.55,32089.0
2025-06-10 11:40:00,55.54,55.63,55.45,55.45,29560.0,55.54,55.63,55.45,55.45,29560.0
2025-06-10 11:50:00,55.44,55.53,55.41,55.47,19712.0,55.44,55.53,55.41,55.47,19712.0
2025-06-10 12:00:00,55.46,55.51,55.38,55.48,18066.0,55.46,55.51,55.38,55.48,18066.0
2025-06-10 12:10:00,55.5,55.6,55.45,55.51,23700.0,55.5,55.6,55.45,55.51,23700.0
2025-06-10 12:20:00,55.49,55.57,55.46,55.54,11522.0,55.49,55.57,55.46,55.54,11522.0
2025-06-10 12:30:00,55.55,55.58,55.52,55.55,14857.0,55.55,55.58,55.52,55.55,14857.0
2025-06-10 12:40:00,55.56,55.58,55.53,55.56,11505.0,55.56,55.58,55.53,55.56,11505.0
2025-06-10 12:50:00,55.55,55.61,55.53,55.59,11679.0,55.55,55.61,55.53,55.59,11679.0
2025-06-10 13:00:00,55.59,55.67,55.5,55.65,15455.0,55.59,55.67,55.5,55.65,15455.0
2025-06-10 13:10:00,55.63,55.75,55.63,55.67,20407.0,55.63,55.75,55.63,55.67,20407.0
2025-06-10 13:20:00,55.67,55.77,55.64,55.68,65237.0,55.67,55.77,55.64,55.68,65237.0
2025-06-10 13:30:00,55.68,55.85,55.65,55.84,37914.0,55.68,55.85,55.65,55.84,37914.0
2025-06-10 13:40:00,55.84,55.91,55.81,55.86,25757.0,55.84,55.91,55.81,55.86,25757.0
2025-06-10 13:50:00,55.86,55.86,55.77,55.77,10929.0,55.86,55.86,55.77,55.77,10929.0
2025-06-10 14:00:00,55.77,55.78,55.62,55.65,24126.0,55.77,55.78,55.62,55.65,24126.0
2025-06-10 14:10:00,55.63,55.69,55.54,55.54,16972.0,55.63,55.69,55.54,55.54,16972.0
2025-06-10 14:20:00,55.55,55.6,55.47,55.49,25263.0,55.55,55.6,55.47,55.49,25263.0
2025-06-10 14:30:00,55.48,55.55,55.47,55.54,16221.0,55.48,55.55,55.47,55.54,16221.0
2025-06-10 14:40:00,55.54,55.6,55.54,55.59,27175.0,55.54,55.6,55.54,55.59,27175.0
2025-06-10 14:50:00,55.59,55.64,55.56,55.59,27550.0,55.59,55.64,55.56,55.59,27550.0
2025-06-10 15:00:00,55.59,55.66,55.56,55.62,22426.0,55.59,55.66,55.56,55.62,22426.0
2025-06-10 15:10:00,55.63,55.66,55.57,55.6,27692.0,55.63,55.66,55.57,55.6,27692.0
2025-06-10 15:20:00,55.62,55.62,55.48,55.48,40466.0,55.62,55.62,55.48,55.48,40466.0
2025-06-10 15:30:00,55.48,55.48,55.42,55.46,47709.0,55.48,55.48,55.42,55.46,47709.0
2025-06-10 15:40:00,55.46,55.46,55.34,55.35,40899.0,55.46,55.46,55.34,55.35,40899.0
2025-06-10 15:50:00,55.36,55.52,55.31,55.5,167555.0,55.36,55.52,55.31,55.5,167555.0
2025-06-11 09:30:00,55.43,55.94,55.31,55.85,81548.0,55.43,55.94,55.31,55.85,81548.0
2025-06-11 09:40:00,55.81,55.82,55.49,55.77,28186.0,55.81,55.82,55.49,55.77,28186.0
2025-06-11 09:50:00,55.74,55.76,55.59,55.73,19706.0,55.74,55.76,55.59,55.73,19706.0
2025-06-11 10:00:00,55.76,55.78,55.56,55.56,20146.0,55.76,55.78,55.56,55.56,20146.0
2025-06-11 10:10:00,55.56,55.8,55.47,55.79,21357.0,55.56,55.8,55.47,55.79,21357.0
2025-06-11 10:20:00,55.8,55.93,55.61,55.72,39683.0,55.8,55.93,55.61,55.72,39683.0
2025-06-11 10:30:00,55.7,55.72,55.55,55.65,42545.0,55.7,55.72,55.55,55.65,42545.0
2025-06-11 10:40:00,55.6,55.7,55.52,55.68,49390.0,55.6,55.7,55.52,55.68,49390.0
2025-06-11 10:50:00,55.66,55.7,55.4,55.4,30296.0,55.66,55.7,55.4,55.4,30296.0
2025-06-11 11:00:00,55.38,55.45,55.33,55.43,33516.0,55.38,55.45,55.33,55.43,33516.0
2025-06-11 11:10:00,55.43,55.47,55.36,55.4,35690.0,55.43,55.47,55.36,55.4,35690.0
2025-06-11 11:20:00,55.41,55.42,55.21,55.28,57545.0,55.41,55.42,55.21,55.28,57545.0
2025-06-11 11:30:00,55.28,55.39,55.27,55.33,33181.0,55.28,55.39,55.27,55.33,33181.0
2025-06-11 11:40:00,55.33,55.38,55.28,55.38,32769.0,55.33,55.38,55.28,55.38,32769.0
2025-06-11 11:50:00,55.38,55.48,55.35,55.41,50708.0,55.38,55.48,55.35,55.41,50708.0
2025-06-11 12:00:00,55.43,55.43,55.28,55.32,28357.0,55.43,55.43,55.28,55.32,28357.0
2025-06-11 12:10:00,55.3,55.34,55.26,55.27,11707.0,55.3,55.34,55.26,55.27,11707.0
2025-06-11 12:20:00,55.27,55.31,55.21,55.25,26084.0,55.27,55.31,55.21,55.25,26084.0
2025-06-11 12:30:00,55.25,55.33,55.2,55.25,16135.0,55.25,55.33,55.2,55.25,16135.0
2025-06-11 12:40:00,55.25,55.41,55.23,55.4,14386.0,55.25,55.41,55.23,55.4,14386.0
2025-06-11 12:50:00,55.41,55.41,55.36,55.38,9406.0,55.41,55.41,55.36,55.38,9406.0
2025-06-11 13:00:00,55.37,55.4,55.29,55.33,11667.0,55.37,55.4,55.29,55.33,11667.0
2025-06-11 13:10:00,55.34,55.34,55.27,55.3,10391.0,55.34,55.34,55.27,55.3,10391.0
2025-06-11 13:20:00,55.3,55.42,55.3,55.4,30435.0,55.3,55.42,55.3,55.4,30435.0
2025-06-11 13:30:00,55.4,55.45,55.34,55.45,24669.0,55.4,55.45,55.34,55.45,24669.0
2025-06-11 13:40:00,55.44,55.45,55.37,55.43,20844.0,55.44,55.45,55.37,55.43,20844.0
2025-06-11 13:50:00,55.43,55.46,55.36,55.38,18061.0,55.43,55.46,55.36,55.38,18061.0
2025-06-11 14:00:00,55.39,55.39,55.24,55.33,31656.0,55.39,55.39,55.24,55.33,31656.0
2025-06-11 14:10:00,55.31,55.32,55.12,55.19,22007.0,55.31,55.32,55.12,55.19,22007.0
2025-06-11 14:20:00,55.19,55.25,55.19,55.25,21367.0,55.19,55.25,55.19,55.25,21367.0
2025-06-11 14:30:00,55.24,55.25,55.18,55.24,18196.0,55.24,55.25,55.18,55.24,18196.0
2025-06-11 14:40:00,55.24,55.3,55.2,55.29,17701.0,55.24,55.3,55.2,55.29,17701.0
2025-06-11 14:50:00,55.3,55.3,55.16,55.16,25014.0,55.3,55.3,55.16,55.16,25014.0
2025-06-11 15:00:00,55.16,55.18,55.06,55.18,39349.0,55.16,55.18,55.06,55.18,39349.0
2025-06-11 15:10:00,55.19,55.26,55.18,55.19,27380.0,55.19,55.26,55.18,55.19,27380.0
2025-06-11 15:20:00,55.19,55.27,55.17,55.2,38167.0,55.19,55.27,55.17,55.2,38167.0
2025-06-11 15:30:00,55.2,55.29,55.13,55.23,49258.0,55.2,55.29,55.13,55.23,49258.0
2025-06-11 15:40:00,55.22,55.24,55.14,55.14,81528.0,55.22,55.24,55.14,55.14,81528.0
2025-06-11 15:50:00,55.15,55.39,55.12,55.28,327977.0,55.15,55.39,55.12,55.28,327977.0
2025-06-12 09:30:00,55.08,55.26,54.97,55.0,99259.0,55.08,55.26,54.97,55.0,99259.0
2025-06-12 09:40:00,55.0,55.0,54.58,54.58,137738.0,55.0,55.0,54.58,54.58,137738.0
2025-06-12 09:50:00,54.6,54.78,54.42,54.78,74791.0,54.6,54.78,54.42,54.78,74791.0
2025-06-12 10:00:00,54.78,54.98,54.46,54.52,69106.0,54.78,54.98,54.46,54.52,69106.0
2025-06-12 10:10:00,54.54,54.65,54.29,54.42,69980.0,54.54,54.65,54.29,54.42,69980.0
2025-06-12 10:20:00,54.46,54.77,54.46,54.76,63509.0,54.46,54.77,54.46,54.76,63509.0
2025-06-12 10:30:00,54.78,54.83,54.6,54.73,58566.0,54.78,54.83,54.6,54.73,58566.0
2025-06-12 10:40:00,54.75,54.85,54.63,54.84,118627.0,54.75,54.85,54.63,54.84,118627.0
2025-06-12 10:50:00,54.84,54.93,54.74,54.88,97632.0,54.84,54.93,54.74,54.88,97632.0
2025-06-12 11:00:00,54.9,54.99,54.71,54.73,140387.0,54.9,54.99,54.71,54.73,140387.0
2025-06-12 11:10:00,54.73,55.04,54.73,54.81,62423.0,54.73,55.04,54.73,54.81,62423.0
2025-06-12 11:20:00,54.81,54.81,54.57,54.7,70555.0,54.81,54.81,54.57,54.7,70555.0
2025-06-12 11:30:00,54.72,54.79,54.71,54.75,53338.0,54.72,54.79,54.71,54.75,53338.0
2025-06-12 11:40:00,54.76,54.86,54.75,54.85,21372.0,54.76,54.86,54.75,54.85,21372.0
2025-06-12 11:50:00,54.85,54.85,54.72,54.79,52995.0,54.85,54.85,54.72,54.79,52995.0
2025-06-12 12:00:00,54.78,54.8,54.69,54.77,45122.0,54.78,54.8,54.69,54.77,45122.0
2025-06-12 12:10:00,54.78,54.86,54.7,54.71,29830.0,54.78,54.86,54.7,54.71,29830.0
2025-06-12 12:20:00,54.72,54.77,54.64,54.75,28053.0,54.72,54.77,54.64,54.75,28053.0
2025-06-12 12:30:00,54.74,54.82,54.74,54.78,32784.0,54.74,54.82,54.74,54.78,32784.0
2025-06-12 12:40:00,54.78,54.87,54.71,54.85,72005.0,54.78,54.87,54.71,54.85,72005.0
2025-06-12 12:50:00,54.84,54.85,54.77,54.81,36036.0,54.84,54.85,54.77,54.81,36036.0
2025-06-12 13:00:00,54.81,54.99,54.8,54.96,38340.0,54.81,54.99,54.8,54.96,38340.0
2025-06-12 13:10:00,54.96,54.97,54.77,54.87,133321.0,54.96,54.97,54.77,54.87,133321.0
2025-06-12 13:20:00,54.87,54.87,54.68,54.73,55862.0,54.87,54.87,54.68,54.73,55862.0
2025-06-12 13:30:00,54.72,54.73,54.67,54.67,66864.0,54.72,54.73,54.67,54.67,66864.0
2025-06-12 13:40:00,54.66,54.77,54.64,54.68,90847.0,54.66,54.77,54.64,54.68,90847.0
2025-06-12 13:50:00,54.69,54.94,54.69,54.79,59284.0,54.69,54.94,54.69,54.79,59284.0
2025-06-12 14:00:00,54.8,54.82,54.73,54.78,39441.0,54.8,54.82,54.73,54.78,39441.0
2025-06-12 14:10:00,54.78,54.8,54.73,54.79,30147.0,54.78,54.8,54.73,54.79,30147.0
2025-06-12 14:20:00,54.79,54.88,54.78,54.82,94035.0,54.79,54.88,54.78,54.82,94035.0
2025-06-12 14:30:00,54.82,55.0,54.79,54.98,75435.0,54.82,55.0,54.79,54.98,75435.0
2025-06-12 14:40:00,55.0,55.11,54.98,55.11,30175.0,55.0,55.11,54.98,55.11,30175.0
2025-06-12 14:50:00,55.11,55.3,55.08,55.3,119073.0,55.11,55.3,55.08,55.3,119073.0
2025-06-12 15:00:00,55.3,55.3,55.09,55.1,45830.0,55.3,55.3,55.09,55.1,45830.0
2025-06-12 15:10:00,55.1,55.25,55.07,55.25,59313.0,55.1,55.25,55.07,55.25,59313.0
2025-06-12 15:20:00,55.24,55.29,55.18,55.29,38661.0,55.24,55.29,55.18,55.29,38661.0
2025-06-12 15:30:00,55.29,55.31,55.24,55.25,74499.0,55.29,55.31,55.24,55.25,74499.0
2025-06-12 15:40:00,55.25,55.35,55.24,55.32,81171.0,55.25,55.35,55.24,55.32,81171.0
2025-06-12 15:50:00,55.32,55.4,55.28,55.38,262719.0,55.32,55.4,55.28,55.38,262719.0
2025-06-13 09:30:00,55.15,55.54,55.0,55.2,90916.0,55.15,55.54,55.0,55.2,90916.0
2025-06-13 09:40:00,55.25,55.25,54.77,54.9,32504.0,55.25,55.25,54.77,54.9,32504.0
2025-06-13 09:50:00,54.89,55.1,54.8,55.01,87647.0,54.89,55.1,54.8,55.01,87647.0
2025-06-13 10:00:00,55.03,55.32,54.99,55.24,47674.0,55.03,55.32,54.99,55.24,47674.0
2025-06-13 10:10:00,55.27,55.38,55.13,55.16,47202.0,55.27,55.38,55.13,55.16,47202.0
2025-06-13 10:20:00,55.19,55.37,55.15,55.21,17198.0,55.19,55.37,55.15,55.21,17198.0
2025-06-13 10:30:00,55.21,55.29,55.14,55.29,38300.0,55.21,55.29,55.14,55.29,38300.0
2025-06-13 10:40:00,55.29,55.31,55.15,55.2,70541.0,55.29,55.31,55.15,55.2,70541.0
2025-06-13 10:50:00,55.2,55.49,55.14,55.45,180347.0,55.2,55.49,55.14,55.45,180347.0
2025-06-13 11:00:00,55.45,55.59,55.39,55.46,53938.0,55.45,55.59,55.39,55.46,53938.0
2025-06-13 11:10:00,55.46,55.52,55.39,55.52,19728.0,55.46,55.52,55.39,55.52,19728.0
2025-06-13 11:20:00,55.51,55.53,55.39,55.49,32282.0,55.51,55.53,55.39,55.49,32282.0
2025-06-13 11:30:00,55.49,55.53,55.42,55.49,18696.0,55.49,55.53,55.42,55.49,18696.0
2025-06-13 11:40:00,55.51,55.59,55.49,55.55,15767.0,55.51,55.59,55.49,55.55,15767.0
2025-06-13 11:50:00,55.56,55.7,55.55,55.62,36547.0,55.56,55.7,55.55,55.62,36547.0
2025-06-13 12:00:00,55.63,55.66,55.49,55.5,68351.0,55.63,55.66,55.49,55.5,68351.0
2025-06-13 12:10:00,55.51,55.55,55.49,55.5,13315.0,55.51,55.55,55.49,55.5,13315.0
2025-06-13 12:20:00,55.5,55.52,55.41,55.41,13679.0,55.5,55.52,55.41,55.41,13679.0
2025-06-13 12:30:00,55.41,55.57,55.4,55.43,26528.0,55.41,55.57,55.4,55.43,26528.0
2025-06-13 12:40:00,55.43,55.47,55.35,55.36,13201.0,55.43,55.47,55.35,55.36,13201.0
2025-06-13 12:50:00,55.36,55.45,55.35,55.35,21981.0,55.36,55.45,55.35,55.35,21981.0
2025-06-13 13:00:00,55.37,55.42,55.3,55.34,16650.0,55.37,55.42,55.3,55.34,16650.0
2025-06-13 13:10:00,55.34,55.41,55.31,55.38,12656.0,55.34,55.41,55.31,55.38,12656.0
2025-06-13 13:20:00,55.38,55.38,55.23,55.27,19882.0,55.38,55.38,55.23,55.27,19882.0
2025-06-13 13:30:00,55.26,55.38,55.26,55.3,12365.0,55.26,55.38,55.26,55.3,12365.0
2025-06-13 13:40:00,55.3,55.34,55.25,55.3,20562.0,55.3,55.34,55.25,55.3,20562.0
2025-06-13 13:50:00,55.3,55.35,55.23,55.23,12059.0,55.3,55.35,55.23,55.23,12059.0
2025-06-13 14:00:00,55.23,55.3,55.18,55.23,31011.0,55.23,55.3,55.18,55.23,31011.0
2025-06-13 14:10:00,55.22,55.24,55.14,55.18,23522.0,55.22,55.24,55.14,55.18,23522.0
2025-06-13 14:20:00,55.2,55.22,55.08,55.1,273723.0,55.2,55.22,55.08,55.1,273723.0
2025-06-13 14:30:00,55.1,55.19,55.09,55.12,29426.0,55.1,55.19,55.09,55.12,29426.0
2025-06-13 14:40:00,55.12,55.22,55.11,55.16,19557.0,55.12,55.22,55.11,55.16,19557.0
2025-06-13 14:50:00,55.14,55.26,55.14,55.23,43288.0,55.14,55.26,55.14,55.23,43288.0
2025-06-13 15:00:00,55.24,55.28,55.14,55.24,46182.0,55.24,55.28,55.14,55.24,46182.0
2025-06-13 15:10:00,55.24,55.25,55.17,55.2,37624.0,55.24,55.25,55.17,55.2,37624.0
2025-06-13 15:20:00,55.19,55.25,55.16,55.19,49857.0,55.19,55.25,55.16,55.19,49857.0
2025-06-13 15:30:00,55.21,55.23,55.14,55.15,62403.0,55.21,55.23,55.14,55.15,62403.0
2025-06-13 15:40:00,55.14,55.18,55.08,55.14,56133.0,55.14,55.18,55.08,55.14,56133.0
2025-06-13 15:50:00,55.16,55.22,55.06,55.21,310201.0,55.16,55.22,55.06,55.21,310201.0
2025-06-16 09:30:00,55.23,55.3,54.5,55.16,74017.0,55.23,55.3,54.5,55.16,74017.0
2025-06-16 09:40:00,55.15,55.31,54.93,55.25,64928.0,55.15,55.31,54.93,55.25,64928.0
2025-06-16 09:50:00,55.22,55.32,55.09,55.17,29117.0,55.22,55.32,55.09,55.17,29117.0
2025-06-16 10:00:00,55.15,55.35,55.15,55.28,50144.0,55.15,55.35,55.15,55.28,50144.0
2025-06-16 10:10:00,55.29,55.44,55.21,55.4,76153.0,55.29,55.44,55.21,55.4,76153.0
2025-06-16 10:20:00,55.41,55.44,55.26,55.28,15764.0,55.41,55.44,55.26,55.28,15764.0
2025-06-16 10:30:00,55.28,55.48,55.28,55.37,34195.0,55.28,55.48,55.28,55.37,34195.0
2025-06-16 10:40:00,55.37,55.45,55.23,55.26,118971.0,55.37,55.45,55.23,55.26,118971.0
2025-06-16 10:50:00,55.24,55.4,55.01,55.05,63414.0,55.24,55.4,55.01,55.05,63414.0
2025-06-16 11:00:00,55.08,55.08,53.99,54.5,338329.0,55.08,55.08,53.99,54.5,338329.0
2025-06-16 11:10:00,54.5,54.72,54.4,54.64,143521.0,54.5,54.72,54.4,54.64,143521.0
2025-06-16 11:20:00,54.62,54.74,54.53,54.69,78485.0,54.62,54.74,54.53,54.69,78485.0
2025-06-16 11:30:00,54.69,54.7,54.49,54.54,76196.0,54.69,54.7,54.49,54.54,76196.0
2025-06-16 11:40:00,54.51,54.6,54.46,54.54,51777.0,54.51,54.6,54.46,54.54,51777.0
2025-06-16 11:50:00,54.55,54.57,54.34,54.36,60441.0,54.55,54.57,54.34,54.36,60441.0
2025-06-16 12:00:00,54.36,54.41,54.3,54.34,43189.0,54.36,54.41,54.3,54.34,43189.0
2025-06-16 12:10:00,54.3,54.5,54.3,54.45,53276.0,54.3,54.5,54.3,54.45,53276.0
2025-06-16 12:20:00,54.45,54.55,54.44,54.47,34640.0,54.45,54.55,54.44,54.47,34640.0
2025-06-16 12:30:00,54.47,54.55,54.46,54.51,35166.0,54.47,54.55,54.46,54.51,35166.0
2025-06-16 12:40:00,54.51,54.61,54.51,54.59,39455.0,54.51,54.61,54.51,54.59,39455.0
2025-06-16 12:50:00,54.61,54.67,54.55,54.66,60352.0,54.61,54.67,54.55,54.66,60352.0
2025-06-16 13:00:00,54.66,54.68,54.56,54.68,34842.0,54.66,54.68,54.56,54.68,34842.0
2025-06-16 13:10:00,54.68,54.68,54.56,54.65,55426.0,54.68,54.68,54.56,54.65,55426.0
2025-06-16 13:20:00,54.65,54.66,54.48,54.6,77357.0,54.65,54.66,54.48,54.6,77357.0
2025-06-16 13:30:00,54.59,54.66,54.36,54.46,70339.0,54.59,54.66,54.36,54.46,70339.0
2025-06-16 13:40:00,54.46,54.5,54.36,54.43,41719.0,54.46,54.5,54.36,54.43,41719.0
2025-06-16 13:50:00,54.43,54.48,54.41,54.46,33740.0,54.43,54.48,54.41,54.46,33740.0
2025-06-16 14:00:00,54.46,54.57,54.46,54.5,49164.0,54.46,54.57,54.46,54.5,49164.0
2025-06-16 14:10:00,54.5,54.5,54.37,54.4,71639.0,54.5,54.5,54.37,54.4,71639.0
2025-06-16 14:20:00,54.43,54.6,54.42,54.54,43516.0,54.43,54.6,54.42,54.54,43516.0
2025-06-16 14:30:00,54.54,54.59,54.41,54.47,54442.0,54.54,54.59,54.41,54.47,54442.0
2025-06-16 14:40:00,54.47,54.68,54.47,54.66,50753.0,54.47,54.68,54.47,54.66,50753.0
2025-06-16 14:50:00,54.65,54.68,54.55,54.55,56240.0,54.65,54.68,54.55,54.55,56240.0
2025-06-16 15:00:00,54.54,54.56,54.33,54.36,64023.0,54.54,54.56,54.33,54.36,64023.0
2025-06-16 15:10:00,54.36,54.48,54.36,54.44,61887.0,54.36,54.48,54.36,54.44,61887.0
2025-06-16 15:20:00,54.44,54.57,54.44,54.55,68157.0,54.44,54.57,54.44,54.55,68157.0
2025-06-16 15:30:00,54.55,54.65,54.52,54.6,89688.0,54.55,54.65,54.52,54.6,89688.0
2025-06-16 15:40:00,54.6,54.77,54.5,54.63,141649.0,54.6,54.77,54.5,54.63,141649.0
2025-06-16 15:50:00,54.62,54.73,54.47,54.7,490895.0,54.62,54.73,54.47,54.7,490895.0
2025-06-17 09:30:00,54.79,55.18,54.6,54.98,149705.0,54.79,55.18,54.6,54.98,149705.0
2025-06-17 09:40:00,54.94,55.11,54.76,54.83,190733.0,54.94,55.11,54.76,54.83,190733.0
2025-06-17 09:50:00,54.79,55.06,54.72,54.97,62092.0,54.79,55.06,54.72,54.97,62092.0
2025-06-17 10:00:00,54.97,55.22,54.96,55.09,68613.0,54.97,55.22,54.96,55.09,68613.0
2025-06-17 10:10:00,55.15,55.53,55.15,55.46,93588.0,55.15,55.53,55.15,55.46,93588.0
2025-06-17 10:20:00,55.47,55.68,55.41,55.54,34538.0,55.47,55.68,55.41,55.54,34538.0
2025-06-17 10:30:00,55.57,55.58,55.45,55.52,61697.0,55.57,55.58,55.45,55.52,61697.0
2025-06-17 10:40:00,55.52,55.73,55.51,55.72,55129.0,55.52,55.73,55.51,55.72,55129.0
2025-06-17 10:50:00,55.69,55.76,55.49,55.49,74345.0,55.69,55.76,55.49,55.49,74345.0
2025-06-17 11:00:00,55.49,55.71,55.48,55.67,76257.0,55.49,55.71,55.48,55.67,76257.0
2025-06-17 11:10:00,55.68,55.74,55.5,55.54,52998.0,55.68,55.74,55.5,55.54,52998.0
2025-06-17 11:20:00,55.55,55.55,55.21,55.25,44222.0,55.55,55.55,55.21,55.25,44222.0
2025-06-17 11:30:00,55.24,55.24,55.14,55.22,28642.0,55.24,55.24,55.14,55.22,28642.0
2025-06-17 11:40:00,55.22,55.24,55.08,55.11,61144.0,55.22,55.24,55.08,55.11,61144.0
2025-06-17 11:50:00,55.1,55.23,55.07,55.09,14514.0,55.1,55.23,55.07,55.09,14514.0
2025-06-17 12:00:00,55.11,55.16,55.0,55.05,24307.0,55.11,55.16,55.0,55.05,24307.0
2025-06-17 12:10:00,55.08,55.14,55.05,55.08,28269.0,55.08,55.14,55.05,55.08,28269.0
2025-06-17 12:20:00,55.08,55.14,55.05,55.06,80857.0,55.08,55.14,55.05,55.06,80857.0
2025-06-17 12:30:00,55.05,55.1,55.02,55.1,27007.0,55.05,55.1,55.02,55.1,27007.0
2025-06-17 12:40:00,55.11,55.24,55.1,55.19,47172.0,55.11,55.24,55.1,55.19,47172.0
2025-06-17 12:50:00,55.2,55.2,55.1,55.12,93661.0,55.2,55.2,55.1,55.12,93661.0
2025-06-17 13:00:00,55.13,55.34,55.12,55.3,45320.0,55.13,55.34,55.12,55.3,45320.0
2025-06-17 13:10:00,55.3,55.41,55.23,55.23,41534.0,55.3,55.41,55.23,55.23,41534.0
2025-06-17 13:20:00,55.23,55.26,55.14,55.26,74784.0,55.23,55.26,55.14,55.26,74784.0
2025-06-17 13:30:00,55.25,55.27,55.15,55.18,29483.0,55.25,55.27,55.15,55.18,29483.0
2025-06-17 13:40:00,55.19,55.23,55.09,55.15,38713.0,55.19,55.23,55.09,55.15,38713.0
2025-06-17 13:50:00,55.16,55.17,55.1,55.14,27010.0,55.16,55.17,55.1,55.14,27010.0
2025-06-17 14:00:00,55.12,55.14,55.0,55.08,88547.0,55.12,55.14,55.0,55.08,88547.0
2025-06-17 14:10:00,55.08,55.1,55.01,55.04,34452.0,55.08,55.1,55.01,55.04,34452.0
2025-06-17 14:20:00,55.04,55.13,54.99,55.13,37326.0,55.04,55.13,54.99,55.13,37326.0
2025-06-17 14:30:00,55.11,55.12,54.82,54.82,69541.0,55.11,55.12,54.82,54.82,69541.0
2025-06-17 14:40:00,54.8,54.89,54.77,54.8,96863.0,54.8,54.89,54.77,54.8,96863.0
2025-06-17 14:50:00,54.8,54.85,54.74,54.85,49512.0,54.8,54.85,54.74,54.85,49512.0
2025-06-17 15:00:00,54.84,54.92,54.79,54.9,85883.0,54.84,54.92,54.79,54.9,85883.0
2025-06-17 15:10:00,54.89,54.96,54.85,54.89,92680.0,54.89,54.96,54.85,54.89,92680.0
2025-06-17 15:20:00,54.89,55.02,54.87,54.97,58338.0,54.89,55.02,54.87,54.97,58338.0
2025-06-17 15:30:00,54.97,55.01,54.93,54.96,76407.0,54.97,55.01,54.93,54.96,76407.0
2025-06-17 15:40:00,54.95,55.07,54.85,55.06,155786.0,54.95,55.07,54.85,55.06,155786.0
2025-06-17 15:50:00,55.07,55.1,54.88,54.91,281779.0,55.07,55.1,54.88,54.91,281779.0
2025-06-18 09:30:00,54.79,54.83,54.16,54.61,89623.0,54.79,54.83,54.16,54.61,89623.0
2025-06-18 09:40:00,54.6,54.6,54.16,54.41,83098.0,54.6,54.6,54.16,54.41,83098.0
2025-06-18 09:50:00,54.41,54.71,54.39,54.67,145022.0,54.41,54.71,54.39,54.67,145022.0
2025-06-18 10:00:00,54.65,54.76,54.51,54.63,118088.0,54.65,54.76,54.51,54.63,118088.0
2025-06-18 10:10:00,54.62,54.74,54.61,54.67,77581.0,54.62,54.74,54.61,54.67,77581.0
2025-06-18 10:20:00,54.69,54.71,54.58,54.6,25032.0,54.69,54.71,54.58,54.6,25032.0
2025-06-18 10:30:00,54.62,54.85,54.61,54.82,40220.0,54.62,54.85,54.61,54.82,40220.0
2025-06-18 10:40:00,54.84,54.91,54.73,54.9,27774.0,54.84,54.91,54.73,54.9,27774.0
2025-06-18 10:50:00,54.91,54.91,54.73,54.73,22705.0,54.91,54.91,54.73,54.73,22705.0
2025-06-18 11:00:00,54.73,54.76,54.68,54.75,20053.0,54.73,54.76,54.68,54.75,20053.0
2025-06-18 11:10:00,54.74,54.8,54.67,54.76,19249.0,54.74,54.8,54.67,54.76,19249.0
2025-06-18 11:20:00,54.76,54.95,54.71,54.88,33478.0,54.76,54.95,54.71,54.88,33478.0
2025-06-18 11:30:00,54.88,54.97,54.81,54.97,47957.0,54.88,54.97,54.81,54.97,47957.0
2025-06-18 11:40:00,54.95,54.99,54.9,54.98,22111.0,54.95,54.99,54.9,54.98,22111.0
2025-06-18 11:50:00,54.99,55.1,54.93,54.98,27141.0,54.99,55.1,54.93,54.98,27141.0
2025-06-18 12:00:00,54.99,55.12,54.99,55.05,29499.0,54.99,55.12,54.99,55.05,29499.0
2025-06-18 12:10:00,55.06,55.12,55.0,55.07,26715.0,55.06,55.12,55.0,55.07,26715.0
2025-06-18 12:20:00,55.06,55.08,54.99,55.07,40822.0,55.06,55.08,54.99,55.07,40822.0
2025-06-18 12:30:00,55.05,55.12,55.02,55.08,20640.0,55.05,55.12,55.02,55.08,20640.0
2025-06-18 12:40:00,55.08,55.13,55.03,55.11,19909.0,55.08,55.13,55.03,55.11,19909.0
2025-06-18 12:50:00,55.11,55.15,55.05,55.08,22767.0,55.11,55.15,55.05,55.08,22767.0
2025-06-18 13:00:00,55.06,55.08,54.95,54.99,28140.0,55.06,55.08,54.95,54.99,28140.0
2025-06-18 13:10:00,55.0,55.06,54.99,55.03,14409.0,55.0,55.06,54.99,55.03,14409.0
2025-06-18 13:20:00,55.03,55.12,55.02,55.11,21342.0,55.03,55.12,55.02,55.11,21342.0
2025-06-18 13:30:00,55.11,55.12,54.99,55.08,19437.0,55.11,55.12,54.99,55.08,19437.0
2025-06-18 13:40:00,55.08,55.19,55.08,55.16,19307.0,55.08,55.19,55.08,55.16,19307.0
2025-06-18 13:50:00,55.14,55.2,55.09,55.09,46146.0,55.14,55.2,55.09,55.09,46146.0
2025-06-18 14:00:00,55.09,55.23,54.96,54.98,181786.0,55.09,55.23,54.96,54.98,181786.0
2025-06-18 14:10:00,54.96,55.14,54.94,55.09,42303.0,54.96,55.14,54.94,55.09,42303.0
2025-06-18 14:20:00,55.1,55.22,55.04,55.22,82775.0,55.1,55.22,55.04,55.22,82775.0
2025-06-18 14:30:00,55.23,55.3,55.17,55.21,47033.0,55.23,55.3,55.17,55.21,47033.0
2025-06-18 14:40:00,55.22,55.28,55.17,55.19,40332.0,55.22,55.28,55.17,55.19,40332.0
2025-06-18 14:50:00,55.19,55.21,55.09,55.15,52419.0,55.19,55.21,55.09,55.15,52419.0
2025-06-18 15:00:00,55.14,55.23,55.11,55.11,49679.0,55.14,55.23,55.11,55.11,49679.0
2025-06-18 15:10:00,55.12,55.2,55.03,55.16,75878.0,55.12,55.2,55.03,55.16,75878.0
2025-06-18 15:20:00,55.17,55.25,55.07,55.09,53650.0,55.17,55.25,55.07,55.09,53650.0
2025-06-18 15:30:00,55.08,55.24,55.06,55.19,91473.0,55.08,55.24,55.06,55.19,91473.0
2025-06-18 15:40:00,55.19,55.25,55.12,55.14,96546.0,55.19,55.25,55.12,55.14,96546.0
2025-06-18 15:50:00,55.15,55.25,54.93,55.16,502452.0,55.15,55.25,54.93,55.16,502452.0
2025-06-20 09:30:00,55.01,55.55,54.95,55.06,381076.0,55.01,55.55,54.95,55.06,381076.0
2025-06-20 09:40:00,55.07,55.18,54.89,55.05,72907.0,55.07,55.18,54.89,55.05,72907.0
2025-06-20 09:50:00,55.01,55.02,54.78,54.99,65859.0,55.01,55.02,54.78,54.99,65859.0
2025-06-20 10:00:00,54.97,55.03,54.85,54.89,35739.0,54.97,55.03,54.85,54.89,35739.0
2025-06-20 10:10:00,54.87,54.98,54.76,54.94,85725.0,54.87,54.98,54.76,54.94,85725.0
2025-06-20 10:20:00,54.94,54.97,54.76,54.81,44888.0,54.94,54.97,54.76,54.81,44888.0
2025-06-20 10:30:00,54.82,54.9,54.74,54.76,66749.0,54.82,54.9,54.74,54.76,66749.0
2025-06-20 10:40:00,54.76,54.93,54.75,54.82,87118.0,54.76,54.93,54.75,54.82,87118.0
2025-06-20 10:50:00,54.79,54.95,54.76,54.79,60777.0,54.79,54.95,54.76,54.79,60777.0
2025-06-20 11:00:00,54.79,54.86,54.68,54.82,91393.0,54.79,54.86,54.68,54.82,91393.0
2025-06-20 11:10:00,54.83,54.96,54.77,54.92,47421.0,54.83,54.96,54.77,54.92,47421.0
2025-06-20 11:20:00,54.93,54.93,54.8,54.85,26432.0,54.93,54.93,54.8,54.85,26432.0
2025-06-20 11:30:00,54.83,54.95,54.81,54.95,44914.0,54.83,54.95,54.81,54.95,44914.0
2025-06-20 11:40:00,54.95,55.01,54.93,54.94,85413.0,54.95,55.01,54.93,54.94,85413.0
2025-06-20 11:50:00,54.94,54.94,54.8,54.86,62573.0,54.94,54.94,54.8,54.86,62573.0
2025-06-20 12:00:00,54.87,54.9,54.77,54.83,85568.0,54.87,54.9,54.77,54.83,85568.0
2025-06-20 12:10:00,54.83,54.87,54.76,54.82,15138.0,54.83,54.87,54.76,54.82,15138.0
2025-06-20 12:20:00,54.82,54.95,54.8,54.94,57340.0,54.82,54.95,54.8,54.94,57340.0
2025-06-20 12:30:00,54.95,55.01,54.92,54.97,46740.0,54.95,55.01,54.92,54.97,46740.0
2025-06-20 12:40:00,54.98,55.07,54.93,55.02,20764.0,54.98,55.07,54.93,55.02,20764.0
2025-06-20 12:50:00,55.02,55.06,54.98,54.98,24865.0,55.02,55.06,54.98,54.98,24865.0
2025-06-20 13:00:00,55.0,55.12,54.99,55.01,36785.0,55.0,55.12,54.99,55.01,36785.0
2025-06-20 13:10:00,55.02,55.08,54.96,55.08,65778.0,55.02,55.08,54.96,55.08,65778.0
2025-06-20 13:20:00,55.08,55.09,54.98,55.0,133000.0,55.08,55.09,54.98,55.0,133000.0
2025-06-20 13:30:00,54.98,55.03,54.83,54.85,98413.0,54.98,55.03,54.83,54.85,98413.0
2025-06-20 13:40:00,54.83,54.87,54.67,54.69,42593.0,54.83,54.87,54.67,54.69,42593.0
2025-06-20 13:50:00,54.7,54.78,54.68,54.69,126858.0,54.7,54.78,54.68,54.69,126858.0
2025-06-20 14:00:00,54.69,54.69,54.51,54.55,59449.0,54.69,54.69,54.51,54.55,59449.0
2025-06-20 14:10:00,54.56,54.7,54.55,54.7,30493.0,54.56,54.7,54.55,54.7,30493.0
2025-06-20 14:20:00,54.69,54.73,54.64,54.65,35145.0,54.69,54.73,54.64,54.65,35145.0
2025-06-20 14:30:00,54.65,54.76,54.62,54.63,76971.0,54.65,54.76,54.62,54.63,76971.0
2025-06-20 14:40:00,54.63,54.64,54.55,54.56,33175.0,54.63,54.64,54.55,54.56,33175.0
2025-06-20 14:50:00,54.56,54.6,54.53,54.57,66619.0,54.56,54.6,54.53,54.57,66619.0
2025-06-20 15:00:00,54.57,54.69,54.56,54.59,67567.0,54.57,54.69,54.56,54.59,67567.0
2025-06-20 15:10:00,54.59,54.61,54.45,54.5,76121.0,54.59,54.61,54.45,54.5,76121.0
2025-06-20 15:20:00,54.51,54.61,54.43,54.44,71671.0,54.51,54.61,54.43,54.44,71671.0
2025-06-20 15:30:00,54.44,54.56,54.4,54.42,110110.0,54.44,54.56,54.4,54.42,110110.0
2025-06-20 15:40:00,54.43,54.54,54.37,54.44,201768.0,54.43,54.54,54.37,54.44,201768.0
2025-06-20 15:50:00,54.45,54.61,54.37,54.42,505585.0,54.45,54.61,54.37,54.42,505585.0